date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-11-19 09:30:00,7.78,7.93,7.71,7.9,277600.0,6.365,6.4877,6.3077,6.4632,277600.0
2008-11-19 09:40:00,7.96,8.0,7.66,7.71,188400.0,6.5122,6.545,6.2668,6.3077,188400.0
2008-11-19 09:50:00,7.68,7.76,7.55,7.63,141600.0,6.2832,6.3486,6.1768,6.2423,141600.0
2008-11-19 10:00:00,7.66,7.87,7.62,7.83,231200.0,6.2668,6.4386,6.2341,6.4059,231200.0
2008-11-19 10:10:00,7.81,7.92,7.68,7.68,184400.0,6.3895,6.4795,6.2832,6.2832,184400.0
2008-11-19 10:20:00,7.69,7.74,7.58,7.69,92400.0,6.2914,6.3323,6.2014,6.2914,92400.0
2008-11-19 10:30:00,7.66,7.68,7.45,7.47,190400.0,6.2668,6.2832,6.095,6.1114,190400.0
2008-11-19 10:40:00,7.45,7.48,7.21,7.24,228800.0,6.095,6.1195,5.8987,5.9232,228800.0
2008-11-19 10:50:00,7.26,7.32,7.11,7.15,212800.0,5.9396,5.9886,5.8168,5.8496,212800.0
2008-11-19 11:00:00,7.13,7.25,7.13,7.19,132400.0,5.8332,5.9314,5.8332,5.8823,132400.0
2008-11-19 11:10:00,7.24,7.28,7.1,7.25,190000.0,5.9232,5.9559,5.8087,5.9314,190000.0
2008-11-19 11:20:00,7.25,7.25,6.97,6.97,502400.0,5.9314,5.9314,5.7023,5.7023,502400.0
2008-11-19 11:30:00,7.01,7.03,6.82,6.87,352000.0,5.735,5.7514,5.5796,5.6205,352000.0
2008-11-19 11:40:00,6.87,6.96,6.79,6.9,751600.0,5.6205,5.6941,5.555,5.645,751600.0
2008-11-19 11:50:00,6.89,7.07,6.89,6.98,315600.0,5.6369,5.7841,5.6369,5.7105,315600.0
2008-11-19 12:00:00,6.94,6.95,6.87,6.95,116000.0,5.6778,5.6859,5.6205,5.6859,116000.0
2008-11-19 12:10:00,6.92,6.95,6.77,6.77,284000.0,5.6614,5.6859,5.5387,5.5387,284000.0
2008-11-19 12:20:00,6.77,6.84,6.71,6.75,275600.0,5.5387,5.596,5.4896,5.5223,275600.0
2008-11-19 12:30:00,6.77,6.83,6.74,6.82,144400.0,5.5387,5.5878,5.5141,5.5796,144400.0
2008-11-19 12:40:00,6.84,6.91,6.79,6.81,66000.0,5.596,5.6532,5.555,5.5714,66000.0
2008-11-19 12:50:00,6.81,6.83,6.75,6.79,88800.0,5.5714,5.5878,5.5223,5.555,88800.0
2008-11-19 13:00:00,6.79,6.93,6.78,6.86,250000.0,5.555,5.6696,5.5469,5.6123,250000.0
2008-11-19 13:10:00,6.84,6.9,6.77,6.81,184000.0,5.596,5.645,5.5387,5.5714,184000.0
2008-11-19 13:20:00,6.82,6.82,6.65,6.65,145600.0,5.5796,5.5796,5.4405,5.4405,145600.0
2008-11-19 13:30:00,6.65,6.76,6.6,6.75,340000.0,5.4405,5.5305,5.3996,5.5223,340000.0
2008-11-19 13:40:00,6.75,6.85,6.73,6.76,117600.0,5.5223,5.6041,5.506,5.5305,117600.0
2008-11-19 13:50:00,6.75,6.97,6.73,6.86,143600.0,5.5223,5.7023,5.506,5.6123,143600.0
2008-11-19 14:00:00,6.87,6.88,6.68,6.76,238400.0,5.6205,5.6287,5.4651,5.5305,238400.0
2008-11-19 14:10:00,6.76,6.84,6.68,6.68,65600.0,5.5305,5.596,5.4651,5.4651,65600.0
2008-11-19 14:20:00,6.68,6.79,6.58,6.72,171600.0,5.4651,5.555,5.3832,5.4978,171600.0
2008-11-19 14:30:00,6.65,6.75,6.58,6.65,206400.0,5.4405,5.5223,5.3832,5.4405,206400.0
2008-11-19 14:40:00,6.62,7.07,6.62,6.95,454400.0,5.416,5.7841,5.416,5.6859,454400.0
2008-11-19 14:50:00,6.93,7.01,6.82,6.89,335600.0,5.6696,5.735,5.5796,5.6369,335600.0
2008-11-19 15:00:00,6.9,6.99,6.68,6.98,480400.0,5.645,5.7187,5.4651,5.7105,480400.0
2008-11-19 15:10:00,6.96,6.97,6.69,6.69,276000.0,5.6941,5.7023,5.4732,5.4732,276000.0
2008-11-19 15:20:00,6.68,6.72,6.56,6.64,347600.0,5.4651,5.4978,5.3669,5.4323,347600.0
2008-11-19 15:30:00,6.63,6.78,6.5,6.5,515200.0,5.4241,5.5469,5.3178,5.3178,515200.0
2008-11-19 15:40:00,6.5,6.57,6.3,6.43,481200.0,5.3178,5.3751,5.1542,5.2605,481200.0
2008-11-19 15:50:00,6.42,6.43,6.0,6.06,891600.0,5.2523,5.2605,4.9087,4.9578,891600.0
2008-11-20 09:30:00,5.84,5.86,5.63,5.63,278400.0,4.7778,4.7942,4.606,4.606,278400.0
2008-11-20 09:40:00,5.63,5.63,5.44,5.6,421200.0,4.606,4.606,4.4506,4.5815,421200.0
2008-11-20 09:50:00,5.6,5.73,5.49,5.51,440400.0,4.5815,4.6878,4.4915,4.5078,440400.0
2008-11-20 10:00:00,5.52,5.55,5.3,5.38,370400.0,4.516,4.5406,4.336,4.4015,370400.0
2008-11-20 10:10:00,5.35,5.37,5.27,5.32,251600.0,4.377,4.3933,4.3115,4.3524,251600.0
2008-11-20 10:20:00,5.35,5.61,5.35,5.53,523600.0,4.377,4.5897,4.377,4.5242,523600.0
2008-11-20 10:30:00,5.53,5.73,5.51,5.57,580800.0,4.5242,4.6878,4.5078,4.5569,580800.0
2008-11-20 10:40:00,5.57,5.98,5.54,5.85,594400.0,4.5569,4.8924,4.5324,4.786,594400.0
2008-11-20 10:50:00,5.8,5.88,5.71,5.84,542800.0,4.7451,4.8106,4.6715,4.7778,542800.0
2008-11-20 11:00:00,5.83,6.06,5.82,5.91,515600.0,4.7696,4.9578,4.7615,4.8351,515600.0
2008-11-20 11:10:00,5.91,6.08,5.81,5.89,508800.0,4.8351,4.9742,4.7533,4.8187,508800.0
2008-11-20 11:20:00,5.87,5.92,5.73,5.88,468800.0,4.8024,4.8433,4.6878,4.8106,468800.0
2008-11-20 11:30:00,5.87,5.91,5.76,5.83,170000.0,4.8024,4.8351,4.7124,4.7696,170000.0
2008-11-20 11:40:00,5.81,5.9,5.78,5.84,117600.0,4.7533,4.8269,4.7287,4.7778,117600.0
2008-11-20 11:50:00,5.83,5.85,5.75,5.78,195200.0,4.7696,4.786,4.7042,4.7287,195200.0
2008-11-20 12:00:00,5.77,5.77,5.58,5.58,443200.0,4.7206,4.7206,4.5651,4.5651,443200.0
2008-11-20 12:10:00,5.58,5.76,5.58,5.72,384000.0,4.5651,4.7124,4.5651,4.6797,384000.0
2008-11-20 12:20:00,5.74,6.07,5.74,6.06,996800.0,4.696,4.966,4.696,4.9578,996800.0
2008-11-20 12:30:00,6.07,6.19,6.0,6.04,582000.0,4.966,5.0642,4.9087,4.9415,582000.0
2008-11-20 12:40:00,6.06,6.27,6.02,6.27,455200.0,4.9578,5.1296,4.9251,5.1296,455200.0
2008-11-20 12:50:00,6.27,6.28,5.88,5.9,568800.0,5.1296,5.1378,4.8106,4.8269,568800.0
2008-11-20 13:00:00,5.88,5.95,5.78,5.89,569600.0,4.8106,4.8678,4.7287,4.8187,569600.0
2008-11-20 13:10:00,5.9,6.07,5.8,5.88,425600.0,4.8269,4.966,4.7451,4.8106,425600.0
2008-11-20 13:20:00,5.88,5.97,5.7,5.81,552000.0,4.8106,4.8842,4.6633,4.7533,552000.0
2008-11-20 13:30:00,5.81,5.96,5.65,5.73,661600.0,4.7533,4.876,4.6224,4.6878,661600.0
2008-11-20 13:40:00,5.72,5.94,5.72,5.89,333200.0,4.6797,4.8596,4.6797,4.8187,333200.0
2008-11-20 13:50:00,5.88,5.95,5.8,5.92,203600.0,4.8106,4.8678,4.7451,4.8433,203600.0
2008-11-20 14:00:00,5.93,5.97,5.7,5.74,592000.0,4.8515,4.8842,4.6633,4.696,592000.0
2008-11-20 14:10:00,5.74,5.84,5.66,5.68,352000.0,4.696,4.7778,4.6306,4.6469,352000.0
2008-11-20 14:20:00,5.69,5.78,5.58,5.58,210400.0,4.6551,4.7287,4.5651,4.5651,210400.0
2008-11-20 14:30:00,5.59,5.64,5.48,5.62,378000.0,4.5733,4.6142,4.4833,4.5978,378000.0
2008-11-20 14:40:00,5.63,5.65,5.41,5.46,336800.0,4.606,4.6224,4.426,4.4669,336800.0
2008-11-20 14:50:00,5.46,5.55,5.33,5.41,290000.0,4.4669,4.5406,4.3606,4.426,290000.0
2008-11-20 15:00:00,5.39,5.59,5.37,5.45,594400.0,4.4097,4.5733,4.3933,4.4588,594400.0
2008-11-20 15:10:00,5.48,5.53,5.28,5.32,465200.0,4.4833,4.5242,4.3197,4.3524,465200.0
2008-11-20 15:20:00,5.32,5.38,5.16,5.24,789200.0,4.3524,4.4015,4.2215,4.287,789200.0
2008-11-20 15:30:00,5.23,5.35,5.06,5.07,872800.0,4.2788,4.377,4.1397,4.1479,872800.0
2008-11-20 15:40:00,5.07,5.14,4.92,5.03,1375200.0,4.1479,4.2051,4.0252,4.1152,1375200.0
2008-11-20 15:50:00,5.03,5.03,4.75,4.79,932000.0,4.1152,4.1152,3.8861,3.9188,932000.0
2008-11-21 09:30:00,5.07,5.55,4.85,4.85,1254400.0,4.1479,4.5406,3.9679,3.9679,1254400.0
2008-11-21 09:40:00,4.84,5.08,4.8,5.01,660400.0,3.9597,4.1561,3.927,4.0988,660400.0
2008-11-21 09:50:00,5.03,5.04,4.59,4.66,819600.0,4.1152,4.1233,3.7552,3.8124,819600.0
2008-11-21 10:00:00,4.66,4.79,4.52,4.75,809600.0,3.8124,3.9188,3.6979,3.8861,809600.0
2008-11-21 10:10:00,4.77,4.77,4.53,4.63,723600.0,3.9024,3.9024,3.7061,3.7879,723600.0
2008-11-21 10:20:00,4.63,4.68,4.5,4.52,350800.0,3.7879,3.8288,3.6815,3.6979,350800.0
2008-11-21 10:30:00,4.52,4.61,4.47,4.57,540800.0,3.6979,3.7715,3.657,3.7388,540800.0
2008-11-21 10:40:00,4.58,4.66,4.53,4.59,380400.0,3.747,3.8124,3.7061,3.7552,380400.0
2008-11-21 10:50:00,4.56,4.6,4.33,4.39,323600.0,3.7306,3.7634,3.5425,3.5916,323600.0
2008-11-21 11:00:00,4.38,4.45,4.27,4.35,392800.0,3.5834,3.6406,3.4934,3.5588,392800.0
2008-11-21 11:10:00,4.38,4.5,4.38,4.45,205600.0,3.5834,3.6815,3.5834,3.6406,205600.0
2008-11-21 11:20:00,4.47,4.65,4.45,4.56,401600.0,3.657,3.8043,3.6406,3.7306,401600.0
2008-11-21 11:30:00,4.57,4.7,4.57,4.61,237600.0,3.7388,3.8452,3.7388,3.7715,237600.0
2008-11-21 11:40:00,4.63,4.75,4.63,4.68,290400.0,3.7879,3.8861,3.7879,3.8288,290400.0
2008-11-21 11:50:00,4.68,4.7,4.6,4.61,186400.0,3.8288,3.8452,3.7634,3.7715,186400.0
2008-11-21 12:00:00,4.62,4.72,4.55,4.66,194400.0,3.7797,3.8615,3.7225,3.8124,194400.0
2008-11-21 12:10:00,4.67,4.68,4.5,4.5,321200.0,3.8206,3.8288,3.6815,3.6815,321200.0
2008-11-21 12:20:00,4.53,4.65,4.53,4.59,157600.0,3.7061,3.8043,3.7061,3.7552,157600.0
2008-11-21 12:30:00,4.63,4.8,4.63,4.78,320800.0,3.7879,3.927,3.7879,3.9106,320800.0
2008-11-21 12:40:00,4.78,4.82,4.72,4.74,359200.0,3.9106,3.9433,3.8615,3.8779,359200.0
2008-11-21 12:50:00,4.74,4.8,4.69,4.7,586800.0,3.8779,3.927,3.837,3.8452,586800.0
2008-11-21 13:00:00,4.72,4.72,4.62,4.69,261600.0,3.8615,3.8615,3.7797,3.837,261600.0
2008-11-21 13:10:00,4.69,4.75,4.67,4.67,128800.0,3.837,3.8861,3.8206,3.8206,128800.0
2008-11-21 13:20:00,4.67,4.67,4.54,4.62,439200.0,3.8206,3.8206,3.7143,3.7797,439200.0
2008-11-21 13:30:00,4.61,4.64,4.51,4.54,63200.0,3.7715,3.7961,3.6897,3.7143,63200.0
2008-11-21 13:40:00,4.53,4.64,4.53,4.55,58000.0,3.7061,3.7961,3.7061,3.7225,58000.0
2008-11-21 13:50:00,4.55,4.56,4.39,4.39,148400.0,3.7225,3.7306,3.5916,3.5916,148400.0
2008-11-21 14:00:00,4.39,4.6,4.39,4.55,322000.0,3.5916,3.7634,3.5916,3.7225,322000.0
2008-11-21 14:10:00,4.54,4.59,4.46,4.55,638800.0,3.7143,3.7552,3.6488,3.7225,638800.0
2008-11-21 14:20:00,4.55,4.65,4.55,4.59,229600.0,3.7225,3.8043,3.7225,3.7552,229600.0
2008-11-21 14:30:00,4.57,4.58,4.46,4.53,247200.0,3.7388,3.747,3.6488,3.7061,247200.0
2008-11-21 14:40:00,4.54,4.68,4.44,4.63,224800.0,3.7143,3.8288,3.6325,3.7879,224800.0
2008-11-21 14:50:00,4.62,4.63,4.48,4.54,208000.0,3.7797,3.7879,3.6652,3.7143,208000.0
2008-11-21 15:00:00,4.53,4.83,4.53,4.73,502000.0,3.7061,3.9515,3.7061,3.8697,502000.0
2008-11-21 15:10:00,4.72,5.05,4.7,5.02,1036800.0,3.8615,4.1315,3.8452,4.107,1036800.0
2008-11-21 15:20:00,4.98,5.09,4.85,5.03,658800.0,4.0742,4.1642,3.9679,4.1152,658800.0
2008-11-21 15:30:00,5.04,5.46,4.96,5.32,1269600.0,4.1233,4.4669,4.0579,4.3524,1269600.0
2008-11-21 15:40:00,5.36,5.36,5.0,5.3,924000.0,4.3851,4.3851,4.0906,4.336,924000.0
2008-11-21 15:50:00,5.31,5.62,5.2,5.57,1017600.0,4.3442,4.5978,4.2542,4.5569,1017600.0
2008-11-24 09:30:00,5.76,5.89,5.72,5.74,665200.0,4.7124,4.8187,4.6797,4.696,665200.0
2008-11-24 09:40:00,5.74,5.75,5.6,5.74,432400.0,4.696,4.7042,4.5815,4.696,432400.0
2008-11-24 09:50:00,5.76,5.87,5.68,5.85,366400.0,4.7124,4.8024,4.6469,4.786,366400.0
2008-11-24 10:00:00,5.87,6.06,5.87,6.05,577200.0,4.8024,4.9578,4.8024,4.9496,577200.0
2008-11-24 10:10:00,6.06,6.15,6.06,6.14,407600.0,4.9578,5.0314,4.9578,5.0233,407600.0
2008-11-24 10:20:00,6.14,6.39,6.09,6.39,510000.0,5.0233,5.2278,4.9824,5.2278,510000.0
2008-11-24 10:30:00,6.39,6.53,6.39,6.42,756000.0,5.2278,5.3423,5.2278,5.2523,756000.0
2008-11-24 10:40:00,6.42,6.51,6.32,6.32,328000.0,5.2523,5.326,5.1705,5.1705,328000.0
2008-11-24 10:50:00,6.32,6.42,6.29,6.42,364400.0,5.1705,5.2523,5.146,5.2523,364400.0
2008-11-24 11:00:00,6.44,6.48,6.29,6.35,281600.0,5.2687,5.3014,5.146,5.1951,281600.0
2008-11-24 11:10:00,6.33,6.38,6.27,6.31,170400.0,5.1787,5.2196,5.1296,5.1623,170400.0
2008-11-24 11:20:00,6.3,6.49,6.29,6.4,292000.0,5.1542,5.3096,5.146,5.236,292000.0
2008-11-24 11:30:00,6.4,6.45,6.34,6.43,116000.0,5.236,5.2769,5.1869,5.2605,116000.0
2008-11-24 11:40:00,6.44,6.45,6.39,6.43,168400.0,5.2687,5.2769,5.2278,5.2605,168400.0
2008-11-24 11:50:00,6.44,6.49,6.41,6.48,324800.0,5.2687,5.3096,5.2442,5.3014,324800.0
2008-11-24 12:00:00,6.46,6.5,6.43,6.48,306400.0,5.2851,5.3178,5.2605,5.3014,306400.0
2008-11-24 12:10:00,6.46,6.46,6.3,6.32,402000.0,5.2851,5.2851,5.1542,5.1705,402000.0
2008-11-24 12:20:00,6.31,6.31,6.17,6.21,654000.0,5.1623,5.1623,5.0478,5.0805,654000.0
2008-11-24 12:30:00,6.19,6.35,6.19,6.22,186800.0,5.0642,5.1951,5.0642,5.0887,186800.0
2008-11-24 12:40:00,6.22,6.37,6.2,6.36,100000.0,5.0887,5.2114,5.0724,5.2033,100000.0
2008-11-24 12:50:00,6.37,6.41,6.36,6.37,123600.0,5.2114,5.2442,5.2033,5.2114,123600.0
2008-11-24 13:00:00,6.38,6.42,6.33,6.34,121200.0,5.2196,5.2523,5.1787,5.1869,121200.0
2008-11-24 13:10:00,6.36,6.36,6.27,6.33,123600.0,5.2033,5.2033,5.1296,5.1787,123600.0
2008-11-24 13:20:00,6.36,6.4,6.35,6.39,149600.0,5.2033,5.236,5.1951,5.2278,149600.0
2008-11-24 13:30:00,6.38,6.41,6.36,6.36,96400.0,5.2196,5.2442,5.2033,5.2033,96400.0
2008-11-24 13:40:00,6.36,6.39,6.31,6.36,80800.0,5.2033,5.2278,5.1623,5.2033,80800.0
2008-11-24 13:50:00,6.37,6.49,6.36,6.48,127200.0,5.2114,5.3096,5.2033,5.3014,127200.0
2008-11-24 14:00:00,6.48,6.48,6.34,6.36,176800.0,5.3014,5.3014,5.1869,5.2033,176800.0
2008-11-24 14:10:00,6.36,6.43,6.3,6.38,232800.0,5.2033,5.2605,5.1542,5.2196,232800.0
2008-11-24 14:20:00,6.41,6.56,6.41,6.5,338400.0,5.2442,5.3669,5.2442,5.3178,338400.0
2008-11-24 14:30:00,6.5,6.59,6.48,6.51,432400.0,5.3178,5.3914,5.3014,5.326,432400.0
2008-11-24 14:40:00,6.53,6.54,6.33,6.34,254800.0,5.3423,5.3505,5.1787,5.1869,254800.0
2008-11-24 14:50:00,6.34,6.51,6.34,6.5,297600.0,5.1869,5.326,5.1869,5.3178,297600.0
2008-11-24 15:00:00,6.48,6.64,6.41,6.64,338400.0,5.3014,5.4323,5.2442,5.4323,338400.0
2008-11-24 15:10:00,6.65,6.68,6.58,6.62,468400.0,5.4405,5.4651,5.3832,5.416,468400.0
2008-11-24 15:20:00,6.61,6.8,6.59,6.8,368800.0,5.4078,5.5632,5.3914,5.5632,368800.0
2008-11-24 15:30:00,6.8,6.83,6.69,6.77,408800.0,5.5632,5.5878,5.4732,5.5387,408800.0
2008-11-24 15:40:00,6.77,6.93,6.65,6.65,660400.0,5.5387,5.6696,5.4405,5.4405,660400.0
2008-11-24 15:50:00,6.65,6.77,6.43,6.74,1419200.0,5.4405,5.5387,5.2605,5.5141,1419200.0
2008-11-25 09:30:00,7.0,7.07,6.67,6.78,695600.0,5.7269,5.7841,5.4569,5.5469,695600.0
2008-11-25 09:40:00,6.78,6.94,6.63,6.79,351600.0,5.5469,5.6778,5.4241,5.555,351600.0
2008-11-25 09:50:00,6.81,6.91,6.65,6.7,430400.0,5.5714,5.6532,5.4405,5.4814,430400.0
2008-11-25 10:00:00,6.72,6.93,6.71,6.93,408800.0,5.4978,5.6696,5.4896,5.6696,408800.0
2008-11-25 10:10:00,6.94,6.97,6.73,6.81,223200.0,5.6778,5.7023,5.506,5.5714,223200.0
2008-11-25 10:20:00,6.81,6.86,6.71,6.84,109200.0,5.5714,5.6123,5.4896,5.596,109200.0
2008-11-25 10:30:00,6.85,6.85,6.7,6.7,244400.0,5.6041,5.6041,5.4814,5.4814,244400.0
2008-11-25 10:40:00,6.69,6.72,6.48,6.48,611600.0,5.4732,5.4978,5.3014,5.3014,611600.0
2008-11-25 10:50:00,6.48,6.59,6.44,6.58,293200.0,5.3014,5.3914,5.2687,5.3832,293200.0
2008-11-25 11:00:00,6.6,6.62,6.33,6.37,357600.0,5.3996,5.416,5.1787,5.2114,357600.0
2008-11-25 11:10:00,6.38,6.56,6.38,6.53,228800.0,5.2196,5.3669,5.2196,5.3423,228800.0
2008-11-25 11:20:00,6.54,6.7,6.54,6.66,319600.0,5.3505,5.4814,5.3505,5.4487,319600.0
2008-11-25 11:30:00,6.66,6.7,6.62,6.63,68800.0,5.4487,5.4814,5.416,5.4241,68800.0
2008-11-25 11:40:00,6.69,6.82,6.66,6.77,212800.0,5.4732,5.5796,5.4487,5.5387,212800.0
2008-11-25 11:50:00,6.78,6.8,6.7,6.72,146000.0,5.5469,5.5632,5.4814,5.4978,146000.0
2008-11-25 12:00:00,6.73,6.75,6.66,6.7,46800.0,5.506,5.5223,5.4487,5.4814,46800.0
2008-11-25 12:10:00,6.72,6.72,6.55,6.64,116000.0,5.4978,5.4978,5.3587,5.4323,116000.0
2008-11-25 12:20:00,6.63,6.67,6.53,6.57,141600.0,5.4241,5.4569,5.3423,5.3751,141600.0
2008-11-25 12:30:00,6.59,6.66,6.57,6.64,117600.0,5.3914,5.4487,5.3751,5.4323,117600.0
2008-11-25 12:40:00,6.62,6.64,6.46,6.49,184000.0,5.416,5.4323,5.2851,5.3096,184000.0
2008-11-25 12:50:00,6.47,6.54,6.38,6.48,161200.0,5.2932,5.3505,5.2196,5.3014,161200.0
2008-11-25 13:00:00,6.51,6.57,6.43,6.57,117200.0,5.326,5.3751,5.2605,5.3751,117200.0
2008-11-25 13:10:00,6.58,6.61,6.43,6.52,130000.0,5.3832,5.4078,5.2605,5.3342,130000.0
2008-11-25 13:20:00,6.53,6.66,6.45,6.6,137600.0,5.3423,5.4487,5.2769,5.3996,137600.0
2008-11-25 13:30:00,6.63,6.74,6.63,6.71,207200.0,5.4241,5.5141,5.4241,5.4896,207200.0
2008-11-25 13:40:00,6.72,6.72,6.58,6.68,246800.0,5.4978,5.4978,5.3832,5.4651,246800.0
2008-11-25 13:50:00,6.66,6.69,6.57,6.58,239200.0,5.4487,5.4732,5.3751,5.3832,239200.0
2008-11-25 14:00:00,6.59,6.6,6.5,6.51,121600.0,5.3914,5.3996,5.3178,5.326,121600.0
2008-11-25 14:10:00,6.49,6.5,6.28,6.46,355200.0,5.3096,5.3178,5.1378,5.2851,355200.0
2008-11-25 14:20:00,6.44,6.46,6.37,6.37,225200.0,5.2687,5.2851,5.2114,5.2114,225200.0
2008-11-25 14:30:00,6.37,6.53,6.33,6.5,190400.0,5.2114,5.3423,5.1787,5.3178,190400.0
2008-11-25 14:40:00,6.49,6.49,6.43,6.46,48800.0,5.3096,5.3096,5.2605,5.2851,48800.0
2008-11-25 14:50:00,6.44,6.75,6.41,6.7,405200.0,5.2687,5.5223,5.2442,5.4814,405200.0
2008-11-25 15:00:00,6.7,6.87,6.66,6.7,654000.0,5.4814,5.6205,5.4487,5.4814,654000.0
2008-11-25 15:10:00,6.7,6.82,6.65,6.75,332400.0,5.4814,5.5796,5.4405,5.5223,332400.0
2008-11-25 15:20:00,6.75,6.75,6.53,6.68,337200.0,5.5223,5.5223,5.3423,5.4651,337200.0
2008-11-25 15:30:00,6.68,6.85,6.6,6.75,270800.0,5.4651,5.6041,5.3996,5.5223,270800.0
2008-11-25 15:40:00,6.75,6.95,6.73,6.81,406000.0,5.5223,5.6859,5.506,5.5714,406000.0
2008-11-25 15:50:00,6.85,7.11,6.85,7.01,847600.0,5.6041,5.8168,5.6041,5.735,847600.0
2008-11-26 09:30:00,6.57,6.79,6.52,6.73,430000.0,5.3751,5.555,5.3342,5.506,430000.0
2008-11-26 09:40:00,6.7,6.89,6.66,6.89,188400.0,5.4814,5.6369,5.4487,5.6369,188400.0
2008-11-26 09:50:00,6.91,7.09,6.9,6.96,478000.0,5.6532,5.8005,5.645,5.6941,478000.0
2008-11-26 10:00:00,6.99,7.13,6.96,7.0,314800.0,5.7187,5.8332,5.6941,5.7269,314800.0
2008-11-26 10:10:00,7.0,7.27,6.96,7.23,440000.0,5.7269,5.9477,5.6941,5.915,440000.0
2008-11-26 10:20:00,7.24,7.42,7.22,7.35,681200.0,5.9232,6.0705,5.9068,6.0132,681200.0
2008-11-26 10:30:00,7.34,7.41,7.31,7.37,359200.0,6.005,6.0623,5.9805,6.0296,359200.0
2008-11-26 10:40:00,7.37,7.4,7.26,7.27,282400.0,6.0296,6.0541,5.9396,5.9477,282400.0
2008-11-26 10:50:00,7.26,7.47,7.26,7.42,384800.0,5.9396,6.1114,5.9396,6.0705,384800.0
2008-11-26 11:00:00,7.42,7.45,7.29,7.32,365200.0,6.0705,6.095,5.9641,5.9886,365200.0
2008-11-26 11:10:00,7.34,7.55,7.34,7.43,534400.0,6.005,6.1768,6.005,6.0786,534400.0
2008-11-26 11:20:00,7.42,7.63,7.41,7.57,406800.0,6.0705,6.2423,6.0623,6.1932,406800.0
2008-11-26 11:30:00,7.57,7.71,7.56,7.67,478800.0,6.1932,6.3077,6.185,6.275,478800.0
2008-11-26 11:40:00,7.68,7.79,7.61,7.79,448400.0,6.2832,6.3732,6.2259,6.3732,448400.0
2008-11-26 11:50:00,7.79,7.87,7.79,7.82,409600.0,6.3732,6.4386,6.3732,6.3977,409600.0
2008-11-26 12:00:00,7.82,7.86,7.78,7.84,334400.0,6.3977,6.4304,6.365,6.4141,334400.0
2008-11-26 12:10:00,7.84,7.87,7.73,7.79,242800.0,6.4141,6.4386,6.3241,6.3732,242800.0
2008-11-26 12:20:00,7.79,7.83,7.71,7.74,132000.0,6.3732,6.4059,6.3077,6.3323,132000.0
2008-11-26 12:30:00,7.74,7.79,7.63,7.73,444400.0,6.3323,6.3732,6.2423,6.3241,444400.0
2008-11-26 12:40:00,7.73,7.84,7.71,7.83,194000.0,6.3241,6.4141,6.3077,6.4059,194000.0
2008-11-26 12:50:00,7.82,7.83,7.77,7.81,111200.0,6.3977,6.4059,6.3568,6.3895,111200.0
2008-11-26 13:00:00,7.82,7.93,7.81,7.85,167200.0,6.3977,6.4877,6.3895,6.4223,167200.0
2008-11-26 13:10:00,7.85,7.87,7.73,7.79,198000.0,6.4223,6.4386,6.3241,6.3732,198000.0
2008-11-26 13:20:00,7.8,7.88,7.71,7.87,300800.0,6.3813,6.4468,6.3077,6.4386,300800.0
2008-11-26 13:30:00,7.85,7.85,7.63,7.74,153200.0,6.4223,6.4223,6.2423,6.3323,153200.0
2008-11-26 13:40:00,7.73,7.74,7.66,7.67,108800.0,6.3241,6.3323,6.2668,6.275,108800.0
2008-11-26 13:50:00,7.67,7.74,7.56,7.59,246000.0,6.275,6.3323,6.185,6.2095,246000.0
2008-11-26 14:00:00,7.59,7.67,7.52,7.66,182800.0,6.2095,6.275,6.1523,6.2668,182800.0
2008-11-26 14:10:00,7.68,7.72,7.64,7.69,175600.0,6.2832,6.3159,6.2504,6.2914,175600.0
2008-11-26 14:20:00,7.71,7.84,7.71,7.83,178400.0,6.3077,6.4141,6.3077,6.4059,178400.0
2008-11-26 14:30:00,7.83,7.98,7.83,7.87,449600.0,6.4059,6.5286,6.4059,6.4386,449600.0
2008-11-26 14:40:00,7.89,8.04,7.89,8.04,316400.0,6.455,6.5777,6.455,6.5777,316400.0
2008-11-26 14:50:00,8.03,8.13,8.02,8.1,452400.0,6.5695,6.6513,6.5613,6.6268,452400.0
2008-11-26 15:00:00,8.11,8.2,8.06,8.09,596000.0,6.635,6.7086,6.5941,6.6186,596000.0
2008-11-26 15:10:00,8.11,8.26,8.09,8.18,585200.0,6.635,6.7577,6.6186,6.6922,585200.0
2008-11-26 15:20:00,8.17,8.21,8.08,8.19,454800.0,6.6841,6.7168,6.6104,6.7004,454800.0
2008-11-26 15:30:00,8.19,8.32,8.18,8.26,528800.0,6.7004,6.8068,6.6922,6.7577,528800.0
2008-11-26 15:40:00,8.28,8.29,8.03,8.09,528800.0,6.774,6.7822,6.5695,6.6186,528800.0
2008-11-26 15:50:00,8.09,8.31,8.0,8.25,565200.0,6.6186,6.7986,6.545,6.7495,565200.0
2008-11-28 09:30:00,7.97,8.2,7.93,8.2,370800.0,6.5204,6.7086,6.4877,6.7086,370800.0
2008-11-28 09:40:00,8.19,8.22,8.02,8.03,353600.0,6.7004,6.725,6.5613,6.5695,353600.0
2008-11-28 09:50:00,8.0,8.0,7.88,7.93,152800.0,6.545,6.545,6.4468,6.4877,152800.0
2008-11-28 10:00:00,7.93,8.05,7.93,7.96,184000.0,6.4877,6.5859,6.4877,6.5122,184000.0
2008-11-28 10:10:00,7.96,7.97,7.9,7.93,102400.0,6.5122,6.5204,6.4632,6.4877,102400.0
2008-11-28 10:20:00,7.96,8.12,7.96,8.05,170400.0,6.5122,6.6431,6.5122,6.5859,170400.0
2008-11-28 10:30:00,8.03,8.06,8.01,8.03,226000.0,6.5695,6.5941,6.5532,6.5695,226000.0
2008-11-28 10:40:00,8.02,8.09,8.02,8.09,91200.0,6.5613,6.6186,6.5613,6.6186,91200.0
2008-11-28 10:50:00,8.08,8.2,8.06,8.2,110400.0,6.6104,6.7086,6.5941,6.7086,110400.0
2008-11-28 11:00:00,8.19,8.19,8.13,8.14,242400.0,6.7004,6.7004,6.6513,6.6595,242400.0
2008-11-28 11:10:00,8.14,8.19,8.06,8.09,151200.0,6.6595,6.7004,6.5941,6.6186,151200.0
2008-11-28 11:20:00,8.06,8.24,8.06,8.24,126400.0,6.5941,6.7413,6.5941,6.7413,126400.0
2008-11-28 11:30:00,8.25,8.25,8.1,8.1,102800.0,6.7495,6.7495,6.6268,6.6268,102800.0
2008-11-28 11:40:00,8.12,8.2,8.12,8.2,54000.0,6.6431,6.7086,6.6431,6.7086,54000.0
2008-11-28 11:50:00,8.2,8.31,8.2,8.23,169200.0,6.7086,6.7986,6.7086,6.7331,169200.0
2008-11-28 12:00:00,8.24,8.27,8.17,8.21,168400.0,6.7413,6.7659,6.6841,6.7168,168400.0
2008-11-28 12:10:00,8.2,8.27,8.2,8.22,125600.0,6.7086,6.7659,6.7086,6.725,125600.0
2008-11-28 12:20:00,8.21,8.23,8.15,8.15,158000.0,6.7168,6.7331,6.6677,6.6677,158000.0
2008-11-28 12:30:00,8.13,8.16,8.1,8.11,56400.0,6.6513,6.6759,6.6268,6.635,56400.0
2008-11-28 12:40:00,8.1,8.18,8.08,8.18,164000.0,6.6268,6.6922,6.6104,6.6922,164000.0
2008-11-28 12:50:00,8.18,8.62,8.18,8.57,458800.0,6.6922,7.0522,6.6922,7.0113,458800.0
2008-11-28 13:00:00,8.62,8.67,8.54,8.54,82000.0,7.0522,7.0931,6.9868,6.9868,82000.0
2008-11-28 13:10:00,8.54,8.54,8.54,8.54,0.0,6.9868,6.9868,6.9868,6.9868,0.0
2008-11-28 13:20:00,8.5,8.5,8.5,8.5,800.0,6.954,6.954,6.954,6.954,800.0
2008-11-28 13:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:50:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:10:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:20:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:50:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:10:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:20:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:50:00,8.43,8.43,8.43,8.43,1200.0,6.8968,6.8968,6.8968,6.8968,1200.0
2008-12-01 09:30:00,7.84,7.93,7.5,7.55,537200.0,6.4141,6.4877,6.1359,6.1768,537200.0
2008-12-01 09:40:00,7.55,7.62,7.41,7.43,504400.0,6.1768,6.2341,6.0623,6.0786,504400.0
2008-12-01 09:50:00,7.42,7.43,7.18,7.19,610400.0,6.0705,6.0786,5.8741,5.8823,610400.0
2008-12-01 10:00:00,7.19,7.35,7.15,7.31,430400.0,5.8823,6.0132,5.8496,5.9805,430400.0
2008-12-01 10:10:00,7.32,7.45,7.31,7.38,445200.0,5.9886,6.095,5.9805,6.0377,445200.0
2008-12-01 10:20:00,7.37,7.43,7.25,7.29,276400.0,6.0296,6.0786,5.9314,5.9641,276400.0
2008-12-01 10:30:00,7.26,7.32,7.17,7.25,384400.0,5.9396,5.9886,5.8659,5.9314,384400.0
2008-12-01 10:40:00,7.24,7.34,7.22,7.27,184400.0,5.9232,6.005,5.9068,5.9477,184400.0
2008-12-01 10:50:00,7.29,7.31,7.18,7.18,183200.0,5.9641,5.9805,5.8741,5.8741,183200.0
2008-12-01 11:00:00,7.18,7.18,6.95,6.95,407600.0,5.8741,5.8741,5.6859,5.6859,407600.0
2008-12-01 11:10:00,6.95,7.02,6.93,7.01,222400.0,5.6859,5.7432,5.6696,5.735,222400.0
2008-12-01 11:20:00,7.02,7.04,6.88,6.89,170400.0,5.7432,5.7596,5.6287,5.6369,170400.0
2008-12-01 11:30:00,6.88,7.06,6.88,7.04,247200.0,5.6287,5.7759,5.6287,5.7596,247200.0
2008-12-01 11:40:00,7.04,7.1,7.01,7.01,121200.0,5.7596,5.8087,5.735,5.735,121200.0
2008-12-01 11:50:00,7.01,7.01,6.95,6.98,104400.0,5.735,5.735,5.6859,5.7105,104400.0
2008-12-01 12:00:00,6.93,7.01,6.91,6.97,197600.0,5.6696,5.735,5.6532,5.7023,197600.0
2008-12-01 12:10:00,6.97,6.99,6.88,6.9,130000.0,5.7023,5.7187,5.6287,5.645,130000.0
2008-12-01 12:20:00,6.89,6.92,6.82,6.83,375600.0,5.6369,5.6614,5.5796,5.5878,375600.0
2008-12-01 12:30:00,6.83,6.86,6.7,6.73,266000.0,5.5878,5.6123,5.4814,5.506,266000.0
2008-12-01 12:40:00,6.73,6.87,6.69,6.86,264800.0,5.506,5.6205,5.4732,5.6123,264800.0
2008-12-01 12:50:00,6.87,6.89,6.71,6.74,165200.0,5.6205,5.6369,5.4896,5.5141,165200.0
2008-12-01 13:00:00,6.75,6.78,6.74,6.76,106000.0,5.5223,5.5469,5.5141,5.5305,106000.0
2008-12-01 13:10:00,6.77,6.92,6.77,6.9,131200.0,5.5387,5.6614,5.5387,5.645,131200.0
2008-12-01 13:20:00,6.92,6.93,6.79,6.83,190400.0,5.6614,5.6696,5.555,5.5878,190400.0
2008-12-01 13:30:00,6.85,6.89,6.8,6.8,172800.0,5.6041,5.6369,5.5632,5.5632,172800.0
2008-12-01 13:40:00,6.8,6.82,6.65,6.66,480800.0,5.5632,5.5796,5.4405,5.4487,480800.0
2008-12-01 13:50:00,6.66,6.78,6.61,6.77,262800.0,5.4487,5.5469,5.4078,5.5387,262800.0
2008-12-01 14:00:00,6.78,6.79,6.54,6.66,359200.0,5.5469,5.555,5.3505,5.4487,359200.0
2008-12-01 14:10:00,6.66,6.68,6.5,6.54,318000.0,5.4487,5.4651,5.3178,5.3505,318000.0
2008-12-01 14:20:00,6.56,6.62,6.52,6.6,214400.0,5.3669,5.416,5.3342,5.3996,214400.0
2008-12-01 14:30:00,6.61,6.75,6.57,6.6,381200.0,5.4078,5.5223,5.3751,5.3996,381200.0
2008-12-01 14:40:00,6.59,6.69,6.54,6.65,244000.0,5.3914,5.4732,5.3505,5.4405,244000.0
2008-12-01 14:50:00,6.64,6.82,6.61,6.63,567600.0,5.4323,5.5796,5.4078,5.4241,567600.0
2008-12-01 15:00:00,6.62,6.64,6.41,6.42,553200.0,5.416,5.4323,5.2442,5.2523,553200.0
2008-12-01 15:10:00,6.42,6.6,6.38,6.43,530000.0,5.2523,5.3996,5.2196,5.2605,530000.0
2008-12-01 15:20:00,6.43,6.43,6.21,6.29,967600.0,5.2605,5.2605,5.0805,5.146,967600.0
2008-12-01 15:30:00,6.3,6.37,6.17,6.19,479600.0,5.1542,5.2114,5.0478,5.0642,479600.0
2008-12-01 15:40:00,6.19,6.19,5.95,6.13,1002400.0,5.0642,5.0642,4.8678,5.0151,1002400.0
2008-12-01 15:50:00,6.08,6.09,5.38,5.6,1251200.0,4.9742,4.9824,4.4015,4.5815,1251200.0
2008-12-02 09:30:00,5.9,5.97,5.72,5.82,546800.0,4.8269,4.8842,4.6797,4.7615,546800.0
2008-12-02 09:40:00,5.81,5.81,5.61,5.66,344400.0,4.7533,4.7533,4.5897,4.6306,344400.0
2008-12-02 09:50:00,5.64,5.82,5.63,5.8,292400.0,4.6142,4.7615,4.606,4.7451,292400.0
2008-12-02 10:00:00,5.81,5.98,5.77,5.97,475200.0,4.7533,4.8924,4.7206,4.8842,475200.0
2008-12-02 10:10:00,5.98,6.06,5.92,5.96,648800.0,4.8924,4.9578,4.8433,4.876,648800.0
2008-12-02 10:20:00,5.96,6.04,5.91,5.98,518000.0,4.876,4.9415,4.8351,4.8924,518000.0
2008-12-02 10:30:00,5.99,6.08,5.99,6.08,318400.0,4.9005,4.9742,4.9005,4.9742,318400.0
2008-12-02 10:40:00,6.08,6.15,6.04,6.09,424400.0,4.9742,5.0314,4.9415,4.9824,424400.0
2008-12-02 10:50:00,6.08,6.13,6.03,6.06,341600.0,4.9742,5.0151,4.9333,4.9578,341600.0
2008-12-02 11:00:00,6.05,6.1,5.96,6.03,304000.0,4.9496,4.9905,4.876,4.9333,304000.0
2008-12-02 11:10:00,6.05,6.06,5.95,6.02,242800.0,4.9496,4.9578,4.8678,4.9251,242800.0
2008-12-02 11:20:00,6.04,6.2,6.04,6.16,272000.0,4.9415,5.0724,4.9415,5.0396,272000.0
2008-12-02 11:30:00,6.18,6.26,6.13,6.14,333600.0,5.056,5.1214,5.0151,5.0233,333600.0
2008-12-02 11:40:00,6.14,6.26,6.11,6.26,160000.0,5.0233,5.1214,4.9987,5.1214,160000.0
2008-12-02 11:50:00,6.27,6.3,6.24,6.25,234400.0,5.1296,5.1542,5.1051,5.1133,234400.0
2008-12-02 12:00:00,6.25,6.29,6.21,6.22,189600.0,5.1133,5.146,5.0805,5.0887,189600.0
2008-12-02 12:10:00,6.24,6.3,6.2,6.29,188000.0,5.1051,5.1542,5.0724,5.146,188000.0
2008-12-02 12:20:00,6.29,6.41,6.28,6.4,313200.0,5.146,5.2442,5.1378,5.236,313200.0
2008-12-02 12:30:00,6.4,6.43,6.33,6.34,174000.0,5.236,5.2605,5.1787,5.1869,174000.0
2008-12-02 12:40:00,6.33,6.33,6.25,6.29,210400.0,5.1787,5.1787,5.1133,5.146,210400.0
2008-12-02 12:50:00,6.28,6.35,6.23,6.34,202800.0,5.1378,5.1951,5.0969,5.1869,202800.0
2008-12-02 13:00:00,6.33,6.35,6.25,6.28,121200.0,5.1787,5.1951,5.1133,5.1378,121200.0
2008-12-02 13:10:00,6.28,6.36,6.28,6.29,146000.0,5.1378,5.2033,5.1378,5.146,146000.0
2008-12-02 13:20:00,6.28,6.3,6.25,6.3,99600.0,5.1378,5.1542,5.1133,5.1542,99600.0
2008-12-02 13:30:00,6.3,6.3,6.07,6.09,443600.0,5.1542,5.1542,4.966,4.9824,443600.0
2008-12-02 13:40:00,6.09,6.14,6.06,6.08,293200.0,4.9824,5.0233,4.9578,4.9742,293200.0
2008-12-02 13:50:00,6.08,6.09,6.03,6.03,174800.0,4.9742,4.9824,4.9333,4.9333,174800.0
2008-12-02 14:00:00,6.03,6.06,5.86,5.9,428400.0,4.9333,4.9578,4.7942,4.8269,428400.0
2008-12-02 14:10:00,5.89,5.96,5.87,5.89,198800.0,4.8187,4.876,4.8024,4.8187,198800.0
2008-12-02 14:20:00,5.88,5.89,5.75,5.84,446400.0,4.8106,4.8187,4.7042,4.7778,446400.0
2008-12-02 14:30:00,5.84,6.04,5.82,6.04,271600.0,4.7778,4.9415,4.7615,4.9415,271600.0
2008-12-02 14:40:00,6.03,6.06,5.97,6.01,213200.0,4.9333,4.9578,4.8842,4.9169,213200.0
2008-12-02 14:50:00,5.99,6.2,5.99,6.19,538800.0,4.9005,5.0724,4.9005,5.0642,538800.0
2008-12-02 15:00:00,6.2,6.2,5.95,5.99,394800.0,5.0724,5.0724,4.8678,4.9005,394800.0
2008-12-02 15:10:00,5.97,6.22,5.92,6.21,704800.0,4.8842,5.0887,4.8433,5.0805,704800.0
2008-12-02 15:20:00,6.22,6.41,6.21,6.31,1008800.0,5.0887,5.2442,5.0805,5.1623,1008800.0
2008-12-02 15:30:00,6.31,6.42,6.26,6.26,485200.0,5.1623,5.2523,5.1214,5.1214,485200.0
2008-12-02 15:40:00,6.29,6.37,5.93,6.12,836800.0,5.146,5.2114,4.8515,5.0069,836800.0
2008-12-02 15:50:00,6.13,6.53,6.09,6.48,1232400.0,5.0151,5.3423,4.9824,5.3014,1232400.0
2008-12-03 09:30:00,6.01,6.25,5.96,6.25,455200.0,4.9169,5.1133,4.876,5.1133,455200.0
2008-12-03 09:40:00,6.28,6.39,6.21,6.28,363200.0,5.1378,5.2278,5.0805,5.1378,363200.0
2008-12-03 09:50:00,6.28,6.28,6.13,6.22,403600.0,5.1378,5.1378,5.0151,5.0887,403600.0
2008-12-03 10:00:00,6.21,6.41,6.08,6.3,422800.0,5.0805,5.2442,4.9742,5.1542,422800.0
2008-12-03 10:10:00,6.27,6.37,6.22,6.25,324000.0,5.1296,5.2114,5.0887,5.1133,324000.0
2008-12-03 10:20:00,6.25,6.49,6.23,6.49,388800.0,5.1133,5.3096,5.0969,5.3096,388800.0
2008-12-03 10:30:00,6.49,6.71,6.47,6.63,866800.0,5.3096,5.4896,5.2932,5.4241,866800.0
2008-12-03 10:40:00,6.63,6.89,6.58,6.87,577200.0,5.4241,5.6369,5.3832,5.6205,577200.0
2008-12-03 10:50:00,6.87,7.11,6.86,7.08,840000.0,5.6205,5.8168,5.6123,5.7923,840000.0
2008-12-03 11:00:00,7.08,7.1,6.89,6.94,746800.0,5.7923,5.8087,5.6369,5.6778,746800.0
2008-12-03 11:10:00,6.94,7.24,6.94,7.13,930400.0,5.6778,5.9232,5.6778,5.8332,930400.0
2008-12-03 11:20:00,7.13,7.15,6.94,6.94,662000.0,5.8332,5.8496,5.6778,5.6778,662000.0
2008-12-03 11:30:00,6.94,7.03,6.88,6.98,743600.0,5.6778,5.7514,5.6287,5.7105,743600.0
2008-12-03 11:40:00,6.99,7.1,6.88,6.96,278800.0,5.7187,5.8087,5.6287,5.6941,278800.0
2008-12-03 11:50:00,6.96,7.13,6.9,7.1,414800.0,5.6941,5.8332,5.645,5.8087,414800.0
2008-12-03 12:00:00,7.09,7.09,6.76,6.77,409600.0,5.8005,5.8005,5.5305,5.5387,409600.0
2008-12-03 12:10:00,6.77,6.88,6.63,6.64,646000.0,5.5387,5.6287,5.4241,5.4323,646000.0
2008-12-03 12:20:00,6.63,6.84,6.59,6.74,759200.0,5.4241,5.596,5.3914,5.5141,759200.0
2008-12-03 12:30:00,6.74,6.88,6.74,6.83,210000.0,5.5141,5.6287,5.5141,5.5878,210000.0
2008-12-03 12:40:00,6.83,6.85,6.7,6.75,339200.0,5.5878,5.6041,5.4814,5.5223,339200.0
2008-12-03 12:50:00,6.75,6.89,6.7,6.77,309200.0,5.5223,5.6369,5.4814,5.5387,309200.0
2008-12-03 13:00:00,6.79,6.8,6.71,6.74,187200.0,5.555,5.5632,5.4896,5.5141,187200.0
2008-12-03 13:10:00,6.74,6.79,6.7,6.75,82800.0,5.5141,5.555,5.4814,5.5223,82800.0
2008-12-03 13:20:00,6.75,6.81,6.49,6.49,585200.0,5.5223,5.5714,5.3096,5.3096,585200.0
2008-12-03 13:30:00,6.48,6.48,6.38,6.38,567200.0,5.3014,5.3014,5.2196,5.2196,567200.0
2008-12-03 13:40:00,6.38,6.38,6.23,6.34,389200.0,5.2196,5.2196,5.0969,5.1869,389200.0
2008-12-03 13:50:00,6.31,6.31,6.15,6.2,438800.0,5.1623,5.1623,5.0314,5.0724,438800.0
2008-12-03 14:00:00,6.21,6.39,6.19,6.31,738800.0,5.0805,5.2278,5.0642,5.1623,738800.0
2008-12-03 14:10:00,6.3,6.45,6.28,6.42,712400.0,5.1542,5.2769,5.1378,5.2523,712400.0
2008-12-03 14:20:00,6.42,6.7,6.39,6.63,829200.0,5.2523,5.4814,5.2278,5.4241,829200.0
2008-12-03 14:30:00,6.64,6.87,6.64,6.73,977600.0,5.4323,5.6205,5.4323,5.506,977600.0
2008-12-03 14:40:00,6.74,6.96,6.73,6.88,590800.0,5.5141,5.6941,5.506,5.6287,590800.0
2008-12-03 14:50:00,6.86,7.0,6.77,6.78,573200.0,5.6123,5.7269,5.5387,5.5469,573200.0
2008-12-03 15:00:00,6.77,6.91,6.54,6.84,995200.0,5.5387,5.6532,5.3505,5.596,995200.0
2008-12-03 15:10:00,6.84,6.88,6.63,6.83,838000.0,5.596,5.6287,5.4241,5.5878,838000.0
2008-12-03 15:20:00,6.86,6.92,6.65,6.81,984000.0,5.6123,5.6614,5.4405,5.5714,984000.0
2008-12-03 15:30:00,6.81,6.93,6.68,6.91,882400.0,5.5714,5.6696,5.4651,5.6532,882400.0
2008-12-03 15:40:00,6.93,7.08,6.83,6.98,1386800.0,5.6696,5.7923,5.5878,5.7105,1386800.0
2008-12-03 15:50:00,6.98,7.13,6.94,7.08,4053600.0,5.7105,5.8332,5.6778,5.7923,4053600.0
2008-12-04 09:30:00,6.7,6.82,6.66,6.81,2675200.0,5.4814,5.5796,5.4487,5.5714,2675200.0
2008-12-04 09:40:00,6.81,7.1,6.81,7.08,786800.0,5.5714,5.8087,5.5714,5.7923,786800.0
2008-12-04 09:50:00,7.09,7.35,7.09,7.19,752400.0,5.8005,6.0132,5.8005,5.8823,752400.0
2008-12-04 10:00:00,7.19,7.46,7.17,7.22,835600.0,5.8823,6.1032,5.8659,5.9068,835600.0
2008-12-04 10:10:00,7.22,7.27,7.13,7.18,467200.0,5.9068,5.9477,5.8332,5.8741,467200.0
2008-12-04 10:20:00,7.18,7.37,7.16,7.22,608400.0,5.8741,6.0296,5.8578,5.9068,608400.0
2008-12-04 10:30:00,7.24,7.38,7.17,7.34,590800.0,5.9232,6.0377,5.8659,6.005,590800.0
2008-12-04 10:40:00,7.34,7.42,7.26,7.31,518000.0,6.005,6.0705,5.9396,5.9805,518000.0
2008-12-04 10:50:00,7.27,7.49,7.27,7.45,503200.0,5.9477,6.1277,5.9477,6.095,503200.0
2008-12-04 11:00:00,7.45,7.46,7.28,7.28,500400.0,6.095,6.1032,5.9559,5.9559,500400.0
2008-12-04 11:10:00,7.28,7.38,7.18,7.34,610000.0,5.9559,6.0377,5.8741,6.005,610000.0
2008-12-04 11:20:00,7.3,7.45,7.27,7.35,468800.0,5.9723,6.095,5.9477,6.0132,468800.0
2008-12-04 11:30:00,7.32,7.32,7.18,7.25,339600.0,5.9886,5.9886,5.8741,5.9314,339600.0
2008-12-04 11:40:00,7.25,7.26,7.07,7.21,436000.0,5.9314,5.9396,5.7841,5.8987,436000.0
2008-12-04 11:50:00,7.22,7.34,7.18,7.22,540800.0,5.9068,6.005,5.8741,5.9068,540800.0
2008-12-04 12:00:00,7.21,7.23,7.08,7.1,186000.0,5.8987,5.915,5.7923,5.8087,186000.0
2008-12-04 12:10:00,7.1,7.13,6.98,6.98,302800.0,5.8087,5.8332,5.7105,5.7105,302800.0
2008-12-04 12:20:00,6.97,7.09,6.92,7.06,359600.0,5.7023,5.8005,5.6614,5.7759,359600.0
2008-12-04 12:30:00,7.08,7.08,6.97,7.06,248000.0,5.7923,5.7923,5.7023,5.7759,248000.0
2008-12-04 12:40:00,7.05,7.14,7.03,7.05,239200.0,5.7678,5.8414,5.7514,5.7678,239200.0
2008-12-04 12:50:00,7.03,7.11,6.99,7.06,152000.0,5.7514,5.8168,5.7187,5.7759,152000.0
2008-12-04 13:00:00,7.06,7.06,6.95,6.95,122800.0,5.7759,5.7759,5.6859,5.6859,122800.0
2008-12-04 13:10:00,6.95,6.99,6.88,6.89,205200.0,5.6859,5.7187,5.6287,5.6369,205200.0
2008-12-04 13:20:00,6.89,6.95,6.87,6.89,190800.0,5.6369,5.6859,5.6205,5.6369,190800.0
2008-12-04 13:30:00,6.88,6.98,6.84,6.94,154000.0,5.6287,5.7105,5.596,5.6778,154000.0
2008-12-04 13:40:00,6.94,7.07,6.88,7.02,236000.0,5.6778,5.7841,5.6287,5.7432,236000.0
2008-12-04 13:50:00,7.02,7.13,6.98,7.02,822400.0,5.7432,5.8332,5.7105,5.7432,822400.0
2008-12-04 14:00:00,7.03,7.11,7.01,7.01,285200.0,5.7514,5.8168,5.735,5.735,285200.0
2008-12-04 14:10:00,7.04,7.1,6.93,6.96,337600.0,5.7596,5.8087,5.6696,5.6941,337600.0
2008-12-04 14:20:00,6.97,7.1,6.96,7.01,298000.0,5.7023,5.8087,5.6941,5.735,298000.0
2008-12-04 14:30:00,7.02,7.19,7.02,7.12,531200.0,5.7432,5.8823,5.7432,5.825,531200.0
2008-12-04 14:40:00,7.12,7.12,6.85,6.93,454000.0,5.825,5.825,5.6041,5.6696,454000.0
2008-12-04 14:50:00,6.91,7.03,6.88,6.89,296400.0,5.6532,5.7514,5.6287,5.6369,296400.0
2008-12-04 15:00:00,6.86,6.88,6.52,6.56,820400.0,5.6123,5.6287,5.3342,5.3669,820400.0
2008-12-04 15:10:00,6.59,6.69,6.36,6.43,913200.0,5.3914,5.4732,5.2033,5.2605,913200.0
2008-12-04 15:20:00,6.44,6.46,6.13,6.16,1140000.0,5.2687,5.2851,5.0151,5.0396,1140000.0
2008-12-04 15:30:00,6.16,6.27,6.02,6.04,770800.0,5.0396,5.1296,4.9251,4.9415,770800.0
2008-12-04 15:40:00,6.04,6.47,6.03,6.34,1618400.0,4.9415,5.2932,4.9333,5.1869,1618400.0
2008-12-04 15:50:00,6.35,6.48,6.15,6.41,1492800.0,5.1951,5.3014,5.0314,5.2442,1492800.0
2008-12-05 09:30:00,6.07,6.23,6.04,6.21,1333200.0,4.966,5.0969,4.9415,5.0805,1333200.0
2008-12-05 09:40:00,6.21,6.27,5.93,5.94,1147200.0,5.0805,5.1296,4.8515,4.8596,1147200.0
2008-12-05 09:50:00,5.94,6.14,5.89,5.89,724400.0,4.8596,5.0233,4.8187,4.8187,724400.0
2008-12-05 10:00:00,5.88,5.92,5.78,5.81,634000.0,4.8106,4.8433,4.7287,4.7533,634000.0
2008-12-05 10:10:00,5.81,5.81,5.7,5.75,3125600.0,4.7533,4.7533,4.6633,4.7042,3125600.0
2008-12-05 10:20:00,5.74,5.82,5.65,5.76,582000.0,4.696,4.7615,4.6224,4.7124,582000.0
2008-12-05 10:30:00,5.74,5.85,5.7,5.75,509600.0,4.696,4.786,4.6633,4.7042,509600.0
2008-12-05 10:40:00,5.77,5.93,5.7,5.93,566800.0,4.7206,4.8515,4.6633,4.8515,566800.0
2008-12-05 10:50:00,5.93,6.1,5.87,6.02,823600.0,4.8515,4.9905,4.8024,4.9251,823600.0
2008-12-05 11:00:00,6.03,6.05,5.96,6.02,432800.0,4.9333,4.9496,4.876,4.9251,432800.0
2008-12-05 11:10:00,6.02,6.1,5.95,5.99,447200.0,4.9251,4.9905,4.8678,4.9005,447200.0
2008-12-05 11:20:00,5.98,6.0,5.89,5.92,381600.0,4.8924,4.9087,4.8187,4.8433,381600.0
2008-12-05 11:30:00,5.93,6.05,5.88,6.05,452800.0,4.8515,4.9496,4.8106,4.9496,452800.0
2008-12-05 11:40:00,6.05,6.11,6.0,6.03,398400.0,4.9496,4.9987,4.9087,4.9333,398400.0
2008-12-05 11:50:00,6.07,6.2,6.07,6.17,385600.0,4.966,5.0724,4.966,5.0478,385600.0
2008-12-05 12:00:00,6.18,6.32,6.14,6.31,414400.0,5.056,5.1705,5.0233,5.1623,414400.0
2008-12-05 12:10:00,6.29,6.3,6.21,6.28,536400.0,5.146,5.1542,5.0805,5.1378,536400.0
2008-12-05 12:20:00,6.24,6.36,6.24,6.33,272400.0,5.1051,5.2033,5.1051,5.1787,272400.0
2008-12-05 12:30:00,6.32,6.33,6.15,6.2,495600.0,5.1705,5.1787,5.0314,5.0724,495600.0
2008-12-05 12:40:00,6.2,6.23,6.12,6.2,326800.0,5.0724,5.0969,5.0069,5.0724,326800.0
2008-12-05 12:50:00,6.18,6.18,6.09,6.16,392800.0,5.056,5.056,4.9824,5.0396,392800.0
2008-12-05 13:00:00,6.17,6.33,6.17,6.27,767600.0,5.0478,5.1787,5.0478,5.1296,767600.0
2008-12-05 13:10:00,6.26,6.37,6.26,6.29,384400.0,5.1214,5.2114,5.1214,5.146,384400.0
2008-12-05 13:20:00,6.3,6.39,6.3,6.32,414400.0,5.1542,5.2278,5.1542,5.1705,414400.0
2008-12-05 13:30:00,6.33,6.5,6.32,6.45,384000.0,5.1787,5.3178,5.1705,5.2769,384000.0
2008-12-05 13:40:00,6.46,6.68,6.4,6.65,716800.0,5.2851,5.4651,5.236,5.4405,716800.0
2008-12-05 13:50:00,6.66,6.84,6.64,6.65,1042000.0,5.4487,5.596,5.4323,5.4405,1042000.0
2008-12-05 14:00:00,6.67,6.74,6.43,6.43,989200.0,5.4569,5.5141,5.2605,5.2605,989200.0
2008-12-05 14:10:00,6.43,6.58,6.36,6.43,1236000.0,5.2605,5.3832,5.2033,5.2605,1236000.0
2008-12-05 14:20:00,6.44,6.62,6.43,6.48,642800.0,5.2687,5.416,5.2605,5.3014,642800.0
2008-12-05 14:30:00,6.48,6.79,6.43,6.79,656800.0,5.3014,5.555,5.2605,5.555,656800.0
2008-12-05 14:40:00,6.81,7.08,6.78,7.06,2042800.0,5.5714,5.7923,5.5469,5.7759,2042800.0
2008-12-05 14:50:00,7.06,7.09,6.98,7.04,1399600.0,5.7759,5.8005,5.7105,5.7596,1399600.0
2008-12-05 15:00:00,7.05,7.15,6.68,6.85,1886000.0,5.7678,5.8496,5.4651,5.6041,1886000.0
2008-12-05 15:10:00,6.84,7.09,6.81,6.96,1228400.0,5.596,5.8005,5.5714,5.6941,1228400.0
2008-12-05 15:20:00,6.95,7.04,6.85,7.02,793200.0,5.6859,5.7596,5.6041,5.7432,793200.0
2008-12-05 15:30:00,7.02,7.25,7.01,7.16,1340800.0,5.7432,5.9314,5.735,5.8578,1340800.0
2008-12-05 15:40:00,7.16,7.25,7.02,7.06,1545600.0,5.8578,5.9314,5.7432,5.7759,1545600.0
2008-12-05 15:50:00,7.06,7.29,7.03,7.2,2359600.0,5.7759,5.9641,5.7514,5.8905,2359600.0
2008-12-08 09:30:00,7.77,8.2,7.75,7.88,1467200.0,6.3568,6.7086,6.3404,6.4468,1467200.0
2008-12-08 09:40:00,7.89,8.13,7.88,8.02,1229200.0,6.455,6.6513,6.4468,6.5613,1229200.0
2008-12-08 09:50:00,8.0,8.02,7.79,7.81,855600.0,6.545,6.5613,6.3732,6.3895,855600.0
2008-12-08 10:00:00,7.81,7.93,7.72,7.89,792800.0,6.3895,6.4877,6.3159,6.455,792800.0
2008-12-08 10:10:00,7.89,7.9,7.65,7.73,900800.0,6.455,6.4632,6.2586,6.3241,900800.0
2008-12-08 10:20:00,7.72,7.88,7.71,7.86,764800.0,6.3159,6.4468,6.3077,6.4304,764800.0
2008-12-08 10:30:00,7.85,7.93,7.82,7.93,804400.0,6.4223,6.4877,6.3977,6.4877,804400.0
2008-12-08 10:40:00,7.92,8.06,7.92,8.0,962000.0,6.4795,6.5941,6.4795,6.545,962000.0
2008-12-08 10:50:00,8.0,8.14,8.0,8.06,623600.0,6.545,6.6595,6.545,6.5941,623600.0
2008-12-08 11:00:00,8.05,8.12,7.97,7.98,466800.0,6.5859,6.6431,6.5204,6.5286,466800.0
2008-12-08 11:10:00,7.98,8.06,7.97,8.04,482800.0,6.5286,6.5941,6.5204,6.5777,482800.0
2008-12-08 11:20:00,8.03,8.06,8.0,8.01,229600.0,6.5695,6.5941,6.545,6.5532,229600.0
2008-12-08 11:30:00,8.01,8.21,7.99,8.14,625600.0,6.5532,6.7168,6.5368,6.6595,625600.0
2008-12-08 11:40:00,8.13,8.15,8.08,8.12,372000.0,6.6513,6.6677,6.6104,6.6431,372000.0
2008-12-08 11:50:00,8.11,8.14,8.03,8.09,340000.0,6.635,6.6595,6.5695,6.6186,340000.0
2008-12-08 12:00:00,8.1,8.15,8.01,8.05,473200.0,6.6268,6.6677,6.5532,6.5859,473200.0
2008-12-08 12:10:00,8.05,8.16,8.0,8.15,384800.0,6.5859,6.6759,6.545,6.6677,384800.0
2008-12-08 12:20:00,8.15,8.21,8.13,8.17,304400.0,6.6677,6.7168,6.6513,6.6841,304400.0
2008-12-08 12:30:00,8.18,8.2,8.1,8.11,191200.0,6.6922,6.7086,6.6268,6.635,191200.0
2008-12-08 12:40:00,8.11,8.15,8.05,8.06,180800.0,6.635,6.6677,6.5859,6.5941,180800.0
2008-12-08 12:50:00,8.07,8.11,7.97,8.02,344000.0,6.6022,6.635,6.5204,6.5613,344000.0
2008-12-08 13:00:00,8.03,8.13,8.03,8.11,146400.0,6.5695,6.6513,6.5695,6.635,146400.0
2008-12-08 13:10:00,8.09,8.13,8.03,8.05,200400.0,6.6186,6.6513,6.5695,6.5859,200400.0
2008-12-08 13:20:00,8.04,8.07,7.97,8.02,329600.0,6.5777,6.6022,6.5204,6.5613,329600.0
2008-12-08 13:30:00,8.0,8.0,7.81,7.92,496000.0,6.545,6.545,6.3895,6.4795,496000.0
2008-12-08 13:40:00,7.93,7.97,7.84,7.86,409600.0,6.4877,6.5204,6.4141,6.4304,409600.0
2008-12-08 13:50:00,7.86,7.89,7.78,7.88,369200.0,6.4304,6.455,6.365,6.4468,369200.0
2008-12-08 14:00:00,7.88,8.0,7.85,7.98,595200.0,6.4468,6.545,6.4223,6.5286,595200.0
2008-12-08 14:10:00,7.98,8.04,7.97,8.01,444800.0,6.5286,6.5777,6.5204,6.5532,444800.0
2008-12-08 14:20:00,8.01,8.14,8.01,8.08,530400.0,6.5532,6.6595,6.5532,6.6104,530400.0
2008-12-08 14:30:00,8.09,8.14,7.99,8.09,496400.0,6.6186,6.6595,6.5368,6.6186,496400.0
2008-12-08 14:40:00,8.1,8.25,8.03,8.25,1052400.0,6.6268,6.7495,6.5695,6.7495,1052400.0
2008-12-08 14:50:00,8.25,8.32,8.22,8.31,1318800.0,6.7495,6.8068,6.725,6.7986,1318800.0
2008-12-08 15:00:00,8.32,8.37,8.23,8.35,1256400.0,6.8068,6.8477,6.7331,6.8313,1256400.0
2008-12-08 15:10:00,8.35,8.39,8.23,8.25,832000.0,6.8313,6.864,6.7331,6.7495,832000.0
2008-12-08 15:20:00,8.26,8.35,8.22,8.33,885600.0,6.7577,6.8313,6.725,6.815,885600.0
2008-12-08 15:30:00,8.33,8.38,8.13,8.13,964400.0,6.815,6.8559,6.6513,6.6513,964400.0
2008-12-08 15:40:00,8.13,8.28,7.83,7.86,2224000.0,6.6513,6.774,6.4059,6.4304,2224000.0
2008-12-08 15:50:00,7.88,8.21,7.88,8.15,1558000.0,6.4468,6.7168,6.4468,6.6677,1558000.0
2008-12-09 09:30:00,7.93,8.0,7.81,7.94,678400.0,6.4877,6.545,6.3895,6.4959,678400.0
2008-12-09 09:40:00,7.95,8.09,7.87,8.02,437600.0,6.5041,6.6186,6.4386,6.5613,437600.0
2008-12-09 09:50:00,8.04,8.09,7.89,7.89,380400.0,6.5777,6.6186,6.455,6.455,380400.0
2008-12-09 10:00:00,7.92,8.16,7.92,8.06,456800.0,6.4795,6.6759,6.4795,6.5941,456800.0
2008-12-09 10:10:00,8.06,8.43,8.06,8.41,1063200.0,6.5941,6.8968,6.5941,6.8804,1063200.0
2008-12-09 10:20:00,8.42,8.53,8.38,8.43,824400.0,6.8886,6.9786,6.8559,6.8968,824400.0
2008-12-09 10:30:00,8.43,8.67,8.43,8.55,963600.0,6.8968,7.0931,6.8968,6.9949,963600.0
2008-12-09 10:40:00,8.55,8.7,8.53,8.68,624000.0,6.9949,7.1177,6.9786,7.1013,624000.0
2008-12-09 10:50:00,8.68,8.79,8.68,8.72,612400.0,7.1013,7.1913,7.1013,7.134,612400.0
2008-12-09 11:00:00,8.73,8.81,8.58,8.61,656000.0,7.1422,7.2077,7.0195,7.044,656000.0
2008-12-09 11:10:00,8.6,8.61,8.38,8.38,593200.0,7.0358,7.044,6.8559,6.8559,593200.0
2008-12-09 11:20:00,8.39,8.42,8.25,8.25,589200.0,6.864,6.8886,6.7495,6.7495,589200.0
2008-12-09 11:30:00,8.25,8.42,8.24,8.28,475200.0,6.7495,6.8886,6.7413,6.774,475200.0
2008-12-09 11:40:00,8.28,8.41,8.27,8.32,233200.0,6.774,6.8804,6.7659,6.8068,233200.0
2008-12-09 11:50:00,8.35,8.43,8.33,8.35,373200.0,6.8313,6.8968,6.815,6.8313,373200.0
2008-12-09 12:00:00,8.35,8.49,8.3,8.42,356000.0,6.8313,6.9459,6.7904,6.8886,356000.0
2008-12-09 12:10:00,8.42,8.46,8.19,8.29,559600.0,6.8886,6.9213,6.7004,6.7822,559600.0
2008-12-09 12:20:00,8.29,8.3,8.13,8.24,234400.0,6.7822,6.7904,6.6513,6.7413,234400.0
2008-12-09 12:30:00,8.26,8.39,8.24,8.37,318800.0,6.7577,6.864,6.7413,6.8477,318800.0
2008-12-09 12:40:00,8.37,8.38,8.21,8.21,498400.0,6.8477,6.8559,6.7168,6.7168,498400.0
2008-12-09 12:50:00,8.21,8.27,8.01,8.03,795200.0,6.7168,6.7659,6.5532,6.5695,795200.0
2008-12-09 13:00:00,8.01,8.09,7.92,8.06,1051200.0,6.5532,6.6186,6.4795,6.5941,1051200.0
2008-12-09 13:10:00,8.08,8.08,7.79,7.8,977600.0,6.6104,6.6104,6.3732,6.3813,977600.0
2008-12-09 13:20:00,7.81,7.88,7.78,7.79,434000.0,6.3895,6.4468,6.365,6.3732,434000.0
2008-12-09 13:30:00,7.79,7.85,7.67,7.75,410400.0,6.3732,6.4223,6.275,6.3404,410400.0
2008-12-09 13:40:00,7.77,7.97,7.74,7.97,467200.0,6.3568,6.5204,6.3323,6.5204,467200.0
2008-12-09 13:50:00,7.98,7.98,7.79,7.81,504000.0,6.5286,6.5286,6.3732,6.3895,504000.0
2008-12-09 14:00:00,7.78,7.79,7.54,7.56,946000.0,6.365,6.3732,6.1686,6.185,946000.0
2008-12-09 14:10:00,7.56,7.65,7.54,7.64,661600.0,6.185,6.2586,6.1686,6.2504,661600.0
2008-12-09 14:20:00,7.64,7.65,7.28,7.32,1020400.0,6.2504,6.2586,5.9559,5.9886,1020400.0
2008-12-09 14:30:00,7.32,7.4,7.23,7.39,655200.0,5.9886,6.0541,5.915,6.0459,655200.0
2008-12-09 14:40:00,7.38,7.66,7.38,7.65,702800.0,6.0377,6.2668,6.0377,6.2586,702800.0
2008-12-09 14:50:00,7.63,7.87,7.48,7.86,1016000.0,6.2423,6.4386,6.1195,6.4304,1016000.0
2008-12-09 15:00:00,7.86,7.99,7.7,7.92,992800.0,6.4304,6.5368,6.2995,6.4795,992800.0
2008-12-09 15:10:00,7.92,7.93,7.64,7.84,856800.0,6.4795,6.4877,6.2504,6.4141,856800.0
2008-12-09 15:20:00,7.86,7.92,7.52,7.55,1052400.0,6.4304,6.4795,6.1523,6.1768,1052400.0
2008-12-09 15:30:00,7.56,7.68,7.46,7.6,1603200.0,6.185,6.2832,6.1032,6.2177,1603200.0
2008-12-09 15:40:00,7.6,7.77,7.59,7.64,1071600.0,6.2177,6.3568,6.2095,6.2504,1071600.0
2008-12-09 15:50:00,7.64,7.68,7.42,7.46,1420800.0,6.2504,6.2832,6.0705,6.1032,1420800.0
2008-12-10 09:30:00,7.7,7.99,7.7,7.75,1129200.0,6.2995,6.5368,6.2995,6.3404,1129200.0
2008-12-10 09:40:00,7.75,7.9,7.66,7.81,735600.0,6.3404,6.4632,6.2668,6.3895,735600.0
2008-12-10 09:50:00,7.81,7.88,7.75,7.78,756000.0,6.3895,6.4468,6.3404,6.365,756000.0
2008-12-10 10:00:00,7.8,8.01,7.78,7.95,845600.0,6.3813,6.5532,6.365,6.5041,845600.0
2008-12-10 10:10:00,7.96,8.22,7.91,8.22,1138000.0,6.5122,6.725,6.4713,6.725,1138000.0
2008-12-10 10:20:00,8.22,8.27,8.15,8.19,545200.0,6.725,6.7659,6.6677,6.7004,545200.0
2008-12-10 10:30:00,8.2,8.25,8.05,8.15,943200.0,6.7086,6.7495,6.5859,6.6677,943200.0
2008-12-10 10:40:00,8.16,8.19,8.03,8.05,396400.0,6.6759,6.7004,6.5695,6.5859,396400.0
2008-12-10 10:50:00,8.05,8.06,7.91,8.0,779600.0,6.5859,6.5941,6.4713,6.545,779600.0
2008-12-10 11:00:00,8.02,8.12,7.98,8.02,650000.0,6.5613,6.6431,6.5286,6.5613,650000.0
2008-12-10 11:10:00,8.02,8.17,8.01,8.15,603600.0,6.5613,6.6841,6.5532,6.6677,603600.0
2008-12-10 11:20:00,8.15,8.17,8.01,8.08,431200.0,6.6677,6.6841,6.5532,6.6104,431200.0
2008-12-10 11:30:00,8.09,8.15,7.98,8.06,318800.0,6.6186,6.6677,6.5286,6.5941,318800.0
2008-12-10 11:40:00,8.06,8.23,8.03,8.22,476400.0,6.5941,6.7331,6.5695,6.725,476400.0
2008-12-10 11:50:00,8.22,8.31,8.13,8.16,439200.0,6.725,6.7986,6.6513,6.6759,439200.0
2008-12-10 12:00:00,8.18,8.24,8.14,8.15,264000.0,6.6922,6.7413,6.6595,6.6677,264000.0
2008-12-10 12:10:00,8.17,8.27,8.1,8.14,309200.0,6.6841,6.7659,6.6268,6.6595,309200.0
2008-12-10 12:20:00,8.15,8.15,7.92,7.98,684800.0,6.6677,6.6677,6.4795,6.5286,684800.0
2008-12-10 12:30:00,7.97,8.01,7.9,7.97,349200.0,6.5204,6.5532,6.4632,6.5204,349200.0
2008-12-10 12:40:00,7.99,8.04,7.98,7.99,316800.0,6.5368,6.5777,6.5286,6.5368,316800.0
2008-12-10 12:50:00,7.99,8.03,7.9,7.96,293600.0,6.5368,6.5695,6.4632,6.5122,293600.0
2008-12-10 13:00:00,7.96,8.03,7.93,8.0,209200.0,6.5122,6.5695,6.4877,6.545,209200.0
2008-12-10 13:10:00,7.99,8.15,7.99,8.1,343200.0,6.5368,6.6677,6.5368,6.6268,343200.0
2008-12-10 13:20:00,8.11,8.14,7.97,8.0,546400.0,6.635,6.6595,6.5204,6.545,546400.0
2008-12-10 13:30:00,8.0,8.05,7.9,7.93,445200.0,6.545,6.5859,6.4632,6.4877,445200.0
2008-12-10 13:40:00,7.93,7.99,7.82,7.97,507600.0,6.4877,6.5368,6.3977,6.5204,507600.0
2008-12-10 13:50:00,7.95,7.95,7.7,7.78,893600.0,6.5041,6.5041,6.2995,6.365,893600.0
2008-12-10 14:00:00,7.78,7.82,7.68,7.78,420800.0,6.365,6.3977,6.2832,6.365,420800.0
2008-12-10 14:10:00,7.78,7.85,7.75,7.75,286400.0,6.365,6.4223,6.3404,6.3404,286400.0
2008-12-10 14:20:00,7.75,7.75,7.54,7.61,366800.0,6.3404,6.3404,6.1686,6.2259,366800.0
2008-12-10 14:30:00,7.63,7.68,7.54,7.66,382000.0,6.2423,6.2832,6.1686,6.2668,382000.0
2008-12-10 14:40:00,7.66,7.68,7.55,7.57,562000.0,6.2668,6.2832,6.1768,6.1932,562000.0
2008-12-10 14:50:00,7.56,7.67,7.52,7.65,543200.0,6.185,6.275,6.1523,6.2586,543200.0
2008-12-10 15:00:00,7.65,7.72,7.57,7.68,641200.0,6.2586,6.3159,6.1932,6.2832,641200.0
2008-12-10 15:10:00,7.68,7.81,7.63,7.74,749200.0,6.2832,6.3895,6.2423,6.3323,749200.0
2008-12-10 15:20:00,7.74,7.91,7.67,7.88,1115600.0,6.3323,6.4713,6.275,6.4468,1115600.0
2008-12-10 15:30:00,7.89,7.9,7.7,7.7,920400.0,6.455,6.4632,6.2995,6.2995,920400.0
2008-12-10 15:40:00,7.69,7.91,7.68,7.87,951600.0,6.2914,6.4713,6.2832,6.4386,951600.0
2008-12-10 15:50:00,7.87,7.95,7.84,7.92,1085600.0,6.4386,6.5041,6.4141,6.4795,1085600.0
2008-12-11 09:30:00,7.72,7.87,7.53,7.74,723600.0,6.3159,6.4386,6.1605,6.3323,723600.0
2008-12-11 09:40:00,7.74,7.87,7.63,7.79,732800.0,6.3323,6.4386,6.2423,6.3732,732800.0
2008-12-11 09:50:00,7.78,7.9,7.78,7.87,545200.0,6.365,6.4632,6.365,6.4386,545200.0
2008-12-11 10:00:00,7.88,7.89,7.73,7.83,351200.0,6.4468,6.455,6.3241,6.4059,351200.0
2008-12-11 10:10:00,7.8,7.95,7.79,7.89,438000.0,6.3813,6.5041,6.3732,6.455,438000.0
2008-12-11 10:20:00,7.92,8.05,7.89,7.96,973200.0,6.4795,6.5859,6.455,6.5122,973200.0
2008-12-11 10:30:00,7.96,8.06,7.94,7.97,511600.0,6.5122,6.5941,6.4959,6.5204,511600.0
2008-12-11 10:40:00,7.97,7.97,7.87,7.91,301600.0,6.5204,6.5204,6.4386,6.4713,301600.0
2008-12-11 10:50:00,7.91,7.93,7.83,7.9,294400.0,6.4713,6.4877,6.4059,6.4632,294400.0
2008-12-11 11:00:00,7.9,7.92,7.82,7.91,251200.0,6.4632,6.4795,6.3977,6.4713,251200.0
2008-12-11 11:10:00,7.91,7.98,7.85,7.85,364400.0,6.4713,6.5286,6.4223,6.4223,364400.0
2008-12-11 11:20:00,7.86,7.91,7.72,7.74,456800.0,6.4304,6.4713,6.3159,6.3323,456800.0
2008-12-11 11:30:00,7.74,7.82,7.7,7.82,293600.0,6.3323,6.3977,6.2995,6.3977,293600.0
2008-12-11 11:40:00,7.82,7.86,7.79,7.84,219200.0,6.3977,6.4304,6.3732,6.4141,219200.0
2008-12-11 11:50:00,7.84,7.9,7.82,7.89,235600.0,6.4141,6.4632,6.3977,6.455,235600.0
2008-12-11 12:00:00,7.9,7.99,7.85,7.97,456000.0,6.4632,6.5368,6.4223,6.5204,456000.0
2008-12-11 12:10:00,7.97,7.97,7.89,7.92,215200.0,6.5204,6.5204,6.455,6.4795,215200.0
2008-12-11 12:20:00,7.93,7.96,7.85,7.9,166800.0,6.4877,6.5122,6.4223,6.4632,166800.0
2008-12-11 12:30:00,7.9,8.01,7.9,7.91,185200.0,6.4632,6.5532,6.4632,6.4713,185200.0
2008-12-11 12:40:00,7.91,7.98,7.91,7.95,82400.0,6.4713,6.5286,6.4713,6.5041,82400.0
2008-12-11 12:50:00,7.95,8.05,7.95,8.02,106800.0,6.5041,6.5859,6.5041,6.5613,106800.0
2008-12-11 13:00:00,8.01,8.03,7.94,7.95,371600.0,6.5532,6.5695,6.4959,6.5041,371600.0
2008-12-11 13:10:00,7.95,7.96,7.85,7.88,246800.0,6.5041,6.5122,6.4223,6.4468,246800.0
2008-12-11 13:20:00,7.87,7.87,7.75,7.78,259200.0,6.4386,6.4386,6.3404,6.365,259200.0
2008-12-11 13:30:00,7.79,7.85,7.76,7.83,160000.0,6.3732,6.4223,6.3486,6.4059,160000.0
2008-12-11 13:40:00,7.82,7.85,7.76,7.77,280000.0,6.3977,6.4223,6.3486,6.3568,280000.0
2008-12-11 13:50:00,7.77,7.79,7.65,7.67,249600.0,6.3568,6.3732,6.2586,6.275,249600.0
2008-12-11 14:00:00,7.67,7.74,7.64,7.65,188400.0,6.275,6.3323,6.2504,6.2586,188400.0
2008-12-11 14:10:00,7.65,7.68,7.57,7.62,247200.0,6.2586,6.2832,6.1932,6.2341,247200.0
2008-12-11 14:20:00,7.62,7.62,7.51,7.56,253600.0,6.2341,6.2341,6.1441,6.185,253600.0
2008-12-11 14:30:00,7.56,7.67,7.53,7.54,698400.0,6.185,6.275,6.1605,6.1686,698400.0
2008-12-11 14:40:00,7.55,7.56,7.36,7.38,686400.0,6.1768,6.185,6.0214,6.0377,686400.0
2008-12-11 14:50:00,7.37,7.46,7.11,7.12,880000.0,6.0296,6.1032,5.8168,5.825,880000.0
2008-12-11 15:00:00,7.12,7.12,6.88,6.95,851200.0,5.825,5.825,5.6287,5.6859,851200.0
2008-12-11 15:10:00,6.95,6.95,6.77,6.79,1104800.0,5.6859,5.6859,5.5387,5.555,1104800.0
2008-12-11 15:20:00,6.78,6.95,6.76,6.85,1084800.0,5.5469,5.6859,5.5305,5.6041,1084800.0
2008-12-11 15:30:00,6.86,6.88,6.51,6.55,1507200.0,5.6123,5.6287,5.326,5.3587,1507200.0
2008-12-11 15:40:00,6.55,6.97,6.53,6.9,1012000.0,5.3587,5.7023,5.3423,5.645,1012000.0
2008-12-11 15:50:00,6.88,6.93,6.75,6.75,949600.0,5.6287,5.6696,5.5223,5.5223,949600.0
2008-12-12 09:30:00,6.22,6.4,6.18,6.32,1876400.0,5.0887,5.236,5.056,5.1705,1876400.0
2008-12-12 09:40:00,6.32,6.36,6.22,6.33,613600.0,5.1705,5.2033,5.0887,5.1787,613600.0
2008-12-12 09:50:00,6.34,6.76,6.33,6.71,1192400.0,5.1869,5.5305,5.1787,5.4896,1192400.0
2008-12-12 10:00:00,6.71,6.88,6.68,6.7,732000.0,5.4896,5.6287,5.4651,5.4814,732000.0
2008-12-12 10:10:00,6.7,6.71,6.53,6.6,650800.0,5.4814,5.4896,5.3423,5.3996,650800.0
2008-12-12 10:20:00,6.6,6.71,6.56,6.68,732000.0,5.3996,5.4896,5.3669,5.4651,732000.0
2008-12-12 10:30:00,6.7,6.72,6.53,6.64,506000.0,5.4814,5.4978,5.3423,5.4323,506000.0
2008-12-12 10:40:00,6.64,6.79,6.61,6.76,521200.0,5.4323,5.555,5.4078,5.5305,521200.0
2008-12-12 10:50:00,6.76,6.97,6.75,6.91,931200.0,5.5305,5.7023,5.5223,5.6532,931200.0
2008-12-12 11:00:00,6.89,7.03,6.78,7.03,669200.0,5.6369,5.7514,5.5469,5.7514,669200.0
2008-12-12 11:10:00,7.02,7.03,6.77,6.82,626000.0,5.7432,5.7514,5.5387,5.5796,626000.0
2008-12-12 11:20:00,6.84,6.9,6.75,6.77,526000.0,5.596,5.645,5.5223,5.5387,526000.0
2008-12-12 11:30:00,6.76,6.88,6.7,6.71,474800.0,5.5305,5.6287,5.4814,5.4896,474800.0
2008-12-12 11:40:00,6.71,6.85,6.68,6.84,485200.0,5.4896,5.6041,5.4651,5.596,485200.0
2008-12-12 11:50:00,6.83,6.92,6.76,6.8,440800.0,5.5878,5.6614,5.5305,5.5632,440800.0
2008-12-12 12:00:00,6.83,6.96,6.83,6.94,462000.0,5.5878,5.6941,5.5878,5.6778,462000.0
2008-12-12 12:10:00,6.95,6.98,6.85,6.95,399600.0,5.6859,5.7105,5.6041,5.6859,399600.0
2008-12-12 12:20:00,6.95,7.03,6.92,6.98,554400.0,5.6859,5.7514,5.6614,5.7105,554400.0
2008-12-12 12:30:00,6.98,7.12,6.92,7.08,732000.0,5.7105,5.825,5.6614,5.7923,732000.0
2008-12-12 12:40:00,7.08,7.18,7.05,7.1,671600.0,5.7923,5.8741,5.7678,5.8087,671600.0
2008-12-12 12:50:00,7.12,7.41,7.1,7.32,960400.0,5.825,6.0623,5.8087,5.9886,960400.0
2008-12-12 13:00:00,7.33,7.39,7.27,7.36,1968000.0,5.9968,6.0459,5.9477,6.0214,1968000.0
2008-12-12 13:10:00,7.34,7.37,7.19,7.24,1008800.0,6.005,6.0296,5.8823,5.9232,1008800.0
2008-12-12 13:20:00,7.23,7.33,7.11,7.21,664800.0,5.915,5.9968,5.8168,5.8987,664800.0
2008-12-12 13:30:00,7.22,7.26,6.92,6.94,2049600.0,5.9068,5.9396,5.6614,5.6778,2049600.0
2008-12-12 13:40:00,6.94,6.98,6.81,6.9,1235600.0,5.6778,5.7105,5.5714,5.645,1235600.0
2008-12-12 13:50:00,6.88,6.98,6.79,6.93,684000.0,5.6287,5.7105,5.555,5.6696,684000.0
2008-12-12 14:00:00,6.93,7.21,6.9,7.07,867200.0,5.6696,5.8987,5.645,5.7841,867200.0
2008-12-12 14:10:00,7.07,7.2,6.94,6.95,764800.0,5.7841,5.8905,5.6778,5.6859,764800.0
2008-12-12 14:20:00,6.97,7.09,6.86,7.01,719600.0,5.7023,5.8005,5.6123,5.735,719600.0
2008-12-12 14:30:00,7.0,7.21,6.83,7.16,930000.0,5.7269,5.8987,5.5878,5.8578,930000.0
2008-12-12 14:40:00,7.18,7.25,7.09,7.22,686000.0,5.8741,5.9314,5.8005,5.9068,686000.0
2008-12-12 14:50:00,7.22,7.39,7.21,7.31,1554800.0,5.9068,6.0459,5.8987,5.9805,1554800.0
2008-12-12 15:00:00,7.32,7.5,7.28,7.35,2664800.0,5.9886,6.1359,5.9559,6.0132,2664800.0
2008-12-12 15:10:00,7.35,7.35,7.1,7.11,1180000.0,6.0132,6.0132,5.8087,5.8168,1180000.0
2008-12-12 15:20:00,7.1,7.4,7.1,7.33,1179600.0,5.8087,6.0541,5.8087,5.9968,1179600.0
2008-12-12 15:30:00,7.33,7.38,7.15,7.31,1010800.0,5.9968,6.0377,5.8496,5.9805,1010800.0
2008-12-12 15:40:00,7.31,7.41,7.17,7.21,1768800.0,5.9805,6.0623,5.8659,5.8987,1768800.0
2008-12-12 15:50:00,7.21,7.46,7.18,7.46,2874800.0,5.8987,6.1032,5.8741,6.1032,2874800.0
2008-12-15 09:30:00,7.6,7.68,7.38,7.56,833600.0,6.2177,6.2832,6.0377,6.185,833600.0
2008-12-15 09:40:00,7.58,7.63,7.46,7.58,536800.0,6.2014,6.2423,6.1032,6.2014,536800.0
2008-12-15 09:50:00,7.57,7.59,7.34,7.35,560800.0,6.1932,6.2095,6.005,6.0132,560800.0
2008-12-15 10:00:00,7.34,7.35,7.13,7.14,697200.0,6.005,6.0132,5.8332,5.8414,697200.0
2008-12-15 10:10:00,7.13,7.13,7.0,7.1,937600.0,5.8332,5.8332,5.7269,5.8087,937600.0
2008-12-15 10:20:00,7.09,7.09,6.93,6.98,751200.0,5.8005,5.8005,5.6696,5.7105,751200.0
2008-12-15 10:30:00,6.97,7.07,6.87,7.01,614800.0,5.7023,5.7841,5.6205,5.735,614800.0
2008-12-15 10:40:00,7.0,7.0,6.76,6.77,474000.0,5.7269,5.7269,5.5305,5.5387,474000.0
2008-12-15 10:50:00,6.76,6.84,6.69,6.71,553200.0,5.5305,5.596,5.4732,5.4896,553200.0
2008-12-15 11:00:00,6.69,6.82,6.61,6.78,545200.0,5.4732,5.5796,5.4078,5.5469,545200.0
2008-12-15 11:10:00,6.78,6.95,6.75,6.84,612000.0,5.5469,5.6859,5.5223,5.596,612000.0
2008-12-15 11:20:00,6.84,6.93,6.83,6.91,574400.0,5.596,5.6696,5.5878,5.6532,574400.0
2008-12-15 11:30:00,6.89,6.92,6.8,6.82,396800.0,5.6369,5.6614,5.5632,5.5796,396800.0
2008-12-15 11:40:00,6.83,6.93,6.77,6.92,340400.0,5.5878,5.6696,5.5387,5.6614,340400.0
2008-12-15 11:50:00,6.93,7.01,6.89,6.96,538800.0,5.6696,5.735,5.6369,5.6941,538800.0
2008-12-15 12:00:00,6.93,7.02,6.86,6.99,674000.0,5.6696,5.7432,5.6123,5.7187,674000.0
2008-12-15 12:10:00,7.0,7.04,6.92,7.0,442800.0,5.7269,5.7596,5.6614,5.7269,442800.0
2008-12-15 12:20:00,7.0,7.1,6.99,7.1,640000.0,5.7269,5.8087,5.7187,5.8087,640000.0
2008-12-15 12:30:00,7.09,7.09,6.96,6.96,509600.0,5.8005,5.8005,5.6941,5.6941,509600.0
2008-12-15 12:40:00,6.95,7.01,6.9,6.93,190400.0,5.6859,5.735,5.645,5.6696,190400.0
2008-12-15 12:50:00,6.92,6.98,6.89,6.96,159200.0,5.6614,5.7105,5.6369,5.6941,159200.0
2008-12-15 13:00:00,6.95,7.0,6.74,6.74,671200.0,5.6859,5.7269,5.5141,5.5141,671200.0
2008-12-15 13:10:00,6.74,6.75,6.69,6.71,366400.0,5.5141,5.5223,5.4732,5.4896,366400.0
2008-12-15 13:20:00,6.7,6.88,6.7,6.85,611200.0,5.4814,5.6287,5.4814,5.6041,611200.0
2008-12-15 13:30:00,6.84,6.87,6.81,6.87,238400.0,5.596,5.6205,5.5714,5.6205,238400.0
2008-12-15 13:40:00,6.88,6.98,6.88,6.96,453200.0,5.6287,5.7105,5.6287,5.6941,453200.0
2008-12-15 13:50:00,6.95,6.95,6.86,6.9,338400.0,5.6859,5.6859,5.6123,5.645,338400.0
2008-12-15 14:00:00,6.91,6.98,6.87,6.93,296800.0,5.6532,5.7105,5.6205,5.6696,296800.0
2008-12-15 14:10:00,6.93,6.96,6.85,6.92,393200.0,5.6696,5.6941,5.6041,5.6614,393200.0
2008-12-15 14:20:00,6.95,7.02,6.83,6.83,536800.0,5.6859,5.7432,5.5878,5.5878,536800.0
2008-12-15 14:30:00,6.82,6.93,6.76,6.89,350800.0,5.5796,5.6696,5.5305,5.6369,350800.0
2008-12-15 14:40:00,6.86,6.91,6.74,6.8,783200.0,5.6123,5.6532,5.5141,5.5632,783200.0
2008-12-15 14:50:00,6.79,6.8,6.66,6.67,768000.0,5.555,5.5632,5.4487,5.4569,768000.0
2008-12-15 15:00:00,6.66,6.72,6.63,6.68,776400.0,5.4487,5.4978,5.4241,5.4651,776400.0
2008-12-15 15:10:00,6.65,6.67,6.4,6.41,1614400.0,5.4405,5.4569,5.236,5.2442,1614400.0
2008-12-15 15:20:00,6.41,6.5,6.4,6.47,844400.0,5.2442,5.3178,5.236,5.2932,844400.0
2008-12-15 15:30:00,6.47,6.86,6.42,6.72,1704800.0,5.2932,5.6123,5.2523,5.4978,1704800.0
2008-12-15 15:40:00,6.75,6.93,6.67,6.82,1332400.0,5.5223,5.6696,5.4569,5.5796,1332400.0
2008-12-15 15:50:00,6.81,6.84,6.7,6.74,764000.0,5.5714,5.596,5.4814,5.5141,764000.0
2008-12-16 09:30:00,7.12,7.25,7.1,7.2,1118800.0,5.825,5.9314,5.8087,5.8905,1118800.0
2008-12-16 09:40:00,7.2,7.24,7.12,7.12,749200.0,5.8905,5.9232,5.825,5.825,749200.0
2008-12-16 09:50:00,7.12,7.18,7.08,7.14,676400.0,5.825,5.8741,5.7923,5.8414,676400.0
2008-12-16 10:00:00,7.13,7.29,7.11,7.26,906400.0,5.8332,5.9641,5.8168,5.9396,906400.0
2008-12-16 10:10:00,7.27,7.29,7.2,7.23,687600.0,5.9477,5.9641,5.8905,5.915,687600.0
2008-12-16 10:20:00,7.22,7.28,7.2,7.22,496400.0,5.9068,5.9559,5.8905,5.9068,496400.0
2008-12-16 10:30:00,7.22,7.27,7.2,7.21,411200.0,5.9068,5.9477,5.8905,5.8987,411200.0
2008-12-16 10:40:00,7.21,7.23,7.17,7.19,393200.0,5.8987,5.915,5.8659,5.8823,393200.0
2008-12-16 10:50:00,7.19,7.24,7.19,7.24,414800.0,5.8823,5.9232,5.8823,5.9232,414800.0
2008-12-16 11:00:00,7.24,7.36,7.23,7.34,656000.0,5.9232,6.0214,5.915,6.005,656000.0
2008-12-16 11:10:00,7.34,7.37,7.29,7.33,458800.0,6.005,6.0296,5.9641,5.9968,458800.0
2008-12-16 11:20:00,7.33,7.34,7.3,7.33,160800.0,5.9968,6.005,5.9723,5.9968,160800.0
2008-12-16 11:30:00,7.33,7.41,7.33,7.39,692000.0,5.9968,6.0623,5.9968,6.0459,692000.0
2008-12-16 11:40:00,7.39,7.42,7.38,7.39,235200.0,6.0459,6.0705,6.0377,6.0459,235200.0
2008-12-16 11:50:00,7.4,7.43,7.38,7.4,189600.0,6.0541,6.0786,6.0377,6.0541,189600.0
2008-12-16 12:00:00,7.41,7.41,7.36,7.37,284000.0,6.0623,6.0623,6.0214,6.0296,284000.0
2008-12-16 12:10:00,7.37,7.41,7.35,7.38,197600.0,6.0296,6.0623,6.0132,6.0377,197600.0
2008-12-16 12:20:00,7.38,7.4,7.35,7.38,114400.0,6.0377,6.0541,6.0132,6.0377,114400.0
2008-12-16 12:30:00,7.37,7.38,7.34,7.36,133600.0,6.0296,6.0377,6.005,6.0214,133600.0
2008-12-16 12:40:00,7.34,7.39,7.34,7.36,145200.0,6.005,6.0459,6.005,6.0214,145200.0
2008-12-16 12:50:00,7.36,7.37,7.33,7.33,122000.0,6.0214,6.0296,5.9968,5.9968,122000.0
2008-12-16 13:00:00,7.34,7.35,7.31,7.34,151600.0,6.005,6.0132,5.9805,6.005,151600.0
2008-12-16 13:10:00,7.35,7.38,7.34,7.38,174000.0,6.0132,6.0377,6.005,6.0377,174000.0
2008-12-16 13:20:00,7.37,7.4,7.34,7.35,142000.0,6.0296,6.0541,6.005,6.0132,142000.0
2008-12-16 13:30:00,7.35,7.36,7.26,7.3,220800.0,6.0132,6.0214,5.9396,5.9723,220800.0
2008-12-16 13:40:00,7.3,7.35,7.28,7.31,374400.0,5.9723,6.0132,5.9559,5.9805,374400.0
2008-12-16 13:50:00,7.32,7.35,7.3,7.32,211600.0,5.9886,6.0132,5.9723,5.9886,211600.0
2008-12-16 14:00:00,7.32,7.34,7.29,7.31,176400.0,5.9886,6.005,5.9641,5.9805,176400.0
2008-12-16 14:10:00,7.3,7.36,7.28,7.33,356400.0,5.9723,6.0214,5.9559,5.9968,356400.0
2008-12-16 14:20:00,7.34,7.56,7.28,7.45,1976800.0,6.005,6.185,5.9559,6.095,1976800.0
2008-12-16 14:30:00,7.44,7.61,7.41,7.58,1561200.0,6.0868,6.2259,6.0623,6.2014,1561200.0
2008-12-16 14:40:00,7.57,7.57,7.19,7.3,1548000.0,6.1932,6.1932,5.8823,5.9723,1548000.0
2008-12-16 14:50:00,7.32,7.51,7.25,7.49,1260000.0,5.9886,6.1441,5.9314,6.1277,1260000.0
2008-12-16 15:00:00,7.49,7.73,7.42,7.7,1328800.0,6.1277,6.3241,6.0705,6.2995,1328800.0
2008-12-16 15:10:00,7.7,7.93,7.7,7.92,1698000.0,6.2995,6.4877,6.2995,6.4795,1698000.0
2008-12-16 15:20:00,7.91,8.05,7.89,7.95,1534400.0,6.4713,6.5859,6.455,6.5041,1534400.0
2008-12-16 15:30:00,7.95,8.0,7.84,7.93,992400.0,6.5041,6.545,6.4141,6.4877,992400.0
2008-12-16 15:40:00,7.93,7.96,7.82,7.83,1138400.0,6.4877,6.5122,6.3977,6.4059,1138400.0
2008-12-16 15:50:00,7.83,8.06,7.83,7.98,2278400.0,6.4059,6.5941,6.4059,6.5286,2278400.0
2008-12-17 09:30:00,7.85,7.98,7.65,7.98,1604800.0,6.4303,6.5368,6.2665,6.5368,1604800.0
2008-12-17 09:40:00,7.97,8.13,7.88,8.12,1752000.0,6.5286,6.6597,6.4549,6.6515,1752000.0
2008-12-17 09:50:00,8.12,8.2,8.08,8.13,1284800.0,6.6515,6.717,6.6187,6.6597,1284800.0
2008-12-17 10:00:00,8.13,8.19,7.9,8.02,731200.0,6.6597,6.7088,6.4713,6.5696,731200.0
2008-12-17 10:10:00,8.02,8.02,7.81,7.94,793600.0,6.5696,6.5696,6.3976,6.5041,793600.0
2008-12-17 10:20:00,7.95,8.02,7.93,8.0,629600.0,6.5122,6.5696,6.4959,6.5532,629600.0
2008-12-17 10:30:00,7.99,8.06,7.93,7.98,503600.0,6.545,6.6024,6.4959,6.5368,503600.0
2008-12-17 10:40:00,7.97,8.11,7.92,8.0,710000.0,6.5286,6.6433,6.4877,6.5532,710000.0
2008-12-17 10:50:00,7.98,8.08,7.95,8.04,546800.0,6.5368,6.6187,6.5122,6.586,546800.0
2008-12-17 11:00:00,8.04,8.11,7.99,8.07,349200.0,6.586,6.6433,6.545,6.6105,349200.0
2008-12-17 11:10:00,8.07,8.07,7.93,7.95,562800.0,6.6105,6.6105,6.4959,6.5122,562800.0
2008-12-17 11:20:00,7.94,8.0,7.94,7.95,219600.0,6.5041,6.5532,6.5041,6.5122,219600.0
2008-12-17 11:30:00,7.94,8.0,7.9,7.99,605600.0,6.5041,6.5532,6.4713,6.545,605600.0
2008-12-17 11:40:00,7.98,8.01,7.96,7.96,267200.0,6.5368,6.5614,6.5204,6.5204,267200.0
2008-12-17 11:50:00,7.95,8.0,7.92,8.0,278000.0,6.5122,6.5532,6.4877,6.5532,278000.0
2008-12-17 12:00:00,8.0,8.14,7.98,8.12,514000.0,6.5532,6.6679,6.5368,6.6515,514000.0
2008-12-17 12:10:00,8.12,8.2,8.12,8.16,866400.0,6.6515,6.717,6.6515,6.6843,866400.0
2008-12-17 12:20:00,8.16,8.21,8.14,8.18,407600.0,6.6843,6.7252,6.6679,6.7007,407600.0
2008-12-17 12:30:00,8.18,8.23,8.08,8.12,437200.0,6.7007,6.7416,6.6187,6.6515,437200.0
2008-12-17 12:40:00,8.13,8.18,8.11,8.18,229600.0,6.6597,6.7007,6.6433,6.7007,229600.0
2008-12-17 12:50:00,8.18,8.29,8.17,8.24,708800.0,6.7007,6.7908,6.6925,6.7498,708800.0
2008-12-17 13:00:00,8.24,8.24,8.17,8.22,445200.0,6.7498,6.7498,6.6925,6.7334,445200.0
2008-12-17 13:10:00,8.22,8.34,8.18,8.28,513200.0,6.7334,6.8317,6.7007,6.7826,513200.0
2008-12-17 13:20:00,8.29,8.39,8.27,8.29,886800.0,6.7908,6.8727,6.7744,6.7908,886800.0
2008-12-17 13:30:00,8.29,8.45,8.28,8.45,759600.0,6.7908,6.9218,6.7826,6.9218,759600.0
2008-12-17 13:40:00,8.45,8.65,8.44,8.6,1343200.0,6.9218,7.0857,6.9136,7.0447,1343200.0
2008-12-17 13:50:00,8.6,8.63,8.49,8.49,554400.0,7.0447,7.0693,6.9546,6.9546,554400.0
2008-12-17 14:00:00,8.49,8.59,8.49,8.56,373200.0,6.9546,7.0365,6.9546,7.0119,373200.0
2008-12-17 14:10:00,8.56,8.62,8.47,8.53,513600.0,7.0119,7.0611,6.9382,6.9874,513600.0
2008-12-17 14:20:00,8.53,8.56,8.31,8.34,827200.0,6.9874,7.0119,6.8071,6.8317,827200.0
2008-12-17 14:30:00,8.33,8.4,8.08,8.16,920800.0,6.8235,6.8809,6.6187,6.6843,920800.0
2008-12-17 14:40:00,8.15,8.33,8.13,8.33,496400.0,6.6761,6.8235,6.6597,6.8235,496400.0
2008-12-17 14:50:00,8.32,8.37,8.21,8.29,492800.0,6.8153,6.8563,6.7252,6.7908,492800.0
2008-12-17 15:00:00,8.3,8.47,8.3,8.33,536800.0,6.799,6.9382,6.799,6.8235,536800.0
2008-12-17 15:10:00,8.32,8.39,8.18,8.38,728400.0,6.8153,6.8727,6.7007,6.8645,728400.0
2008-12-17 15:20:00,8.38,8.43,8.28,8.31,370800.0,6.8645,6.9054,6.7826,6.8071,370800.0
2008-12-17 15:30:00,8.34,8.34,8.13,8.15,672000.0,6.8317,6.8317,6.6597,6.6761,672000.0
2008-12-17 15:40:00,8.15,8.41,8.15,8.4,624800.0,6.6761,6.8891,6.6761,6.8809,624800.0
2008-12-17 15:50:00,8.4,8.4,8.23,8.25,1452400.0,6.8809,6.8809,6.7416,6.758,1452400.0
2008-12-18 09:30:00,8.27,8.35,8.13,8.22,1044400.0,6.7744,6.8399,6.6597,6.7334,1044400.0
2008-12-18 09:40:00,8.22,8.28,8.0,8.11,578400.0,6.7334,6.7826,6.5532,6.6433,578400.0
2008-12-18 09:50:00,8.1,8.15,7.92,8.08,478800.0,6.6351,6.6761,6.4877,6.6187,478800.0
2008-12-18 10:00:00,8.09,8.3,8.09,8.28,853200.0,6.6269,6.799,6.6269,6.7826,853200.0
2008-12-18 10:10:00,8.29,8.34,8.19,8.2,435600.0,6.7908,6.8317,6.7088,6.717,435600.0
2008-12-18 10:20:00,8.19,8.36,8.19,8.33,356800.0,6.7088,6.8481,6.7088,6.8235,356800.0
2008-12-18 10:30:00,8.34,8.5,8.33,8.49,668800.0,6.8317,6.9628,6.8235,6.9546,668800.0
2008-12-18 10:40:00,8.5,8.64,8.49,8.63,772800.0,6.9628,7.0775,6.9546,7.0693,772800.0
2008-12-18 10:50:00,8.63,8.7,8.57,8.63,722400.0,7.0693,7.1266,7.0201,7.0693,722400.0
2008-12-18 11:00:00,8.63,8.69,8.61,8.61,358800.0,7.0693,7.1184,7.0529,7.0529,358800.0
2008-12-18 11:10:00,8.61,8.61,8.47,8.49,504000.0,7.0529,7.0529,6.9382,6.9546,504000.0
2008-12-18 11:20:00,8.49,8.52,8.36,8.43,433600.0,6.9546,6.9792,6.8481,6.9054,433600.0
2008-12-18 11:30:00,8.43,8.49,8.35,8.41,191600.0,6.9054,6.9546,6.8399,6.8891,191600.0
2008-12-18 11:40:00,8.43,8.45,8.4,8.43,228000.0,6.9054,6.9218,6.8809,6.9054,228000.0
2008-12-18 11:50:00,8.41,8.53,8.4,8.52,332400.0,6.8891,6.9874,6.8809,6.9792,332400.0
2008-12-18 12:00:00,8.52,8.55,8.46,8.49,299600.0,6.9792,7.0037,6.93,6.9546,299600.0
2008-12-18 12:10:00,8.48,8.51,8.48,8.49,290800.0,6.9464,6.971,6.9464,6.9546,290800.0
2008-12-18 12:20:00,8.51,8.51,8.31,8.31,261600.0,6.971,6.971,6.8071,6.8071,261600.0
2008-12-18 12:30:00,8.31,8.39,8.27,8.27,186000.0,6.8071,6.8727,6.7744,6.7744,186000.0
2008-12-18 12:40:00,8.26,8.33,8.24,8.33,207600.0,6.7662,6.8235,6.7498,6.8235,207600.0
2008-12-18 12:50:00,8.33,8.34,8.28,8.29,114800.0,6.8235,6.8317,6.7826,6.7908,114800.0
2008-12-18 13:00:00,8.3,8.34,8.29,8.32,108400.0,6.799,6.8317,6.7908,6.8153,108400.0
2008-12-18 13:10:00,8.31,8.36,8.28,8.36,194000.0,6.8071,6.8481,6.7826,6.8481,194000.0
2008-12-18 13:20:00,8.36,8.37,8.22,8.24,340000.0,6.8481,6.8563,6.7334,6.7498,340000.0
2008-12-18 13:30:00,8.24,8.3,8.19,8.3,272000.0,6.7498,6.799,6.7088,6.799,272000.0
2008-12-18 13:40:00,8.29,8.3,8.22,8.28,390000.0,6.7908,6.799,6.7334,6.7826,390000.0
2008-12-18 13:50:00,8.27,8.3,8.2,8.21,192400.0,6.7744,6.799,6.717,6.7252,192400.0
2008-12-18 14:00:00,8.2,8.27,8.14,8.22,372400.0,6.717,6.7744,6.6679,6.7334,372400.0
2008-12-18 14:10:00,8.22,8.24,8.09,8.1,308000.0,6.7334,6.7498,6.6269,6.6351,308000.0
2008-12-18 14:20:00,8.09,8.12,7.86,8.03,930800.0,6.6269,6.6515,6.4385,6.5778,930800.0
2008-12-18 14:30:00,8.02,8.04,7.94,8.0,595200.0,6.5696,6.586,6.5041,6.5532,595200.0
2008-12-18 14:40:00,7.99,8.08,7.96,8.05,811600.0,6.545,6.6187,6.5204,6.5942,811600.0
2008-12-18 14:50:00,8.03,8.2,8.02,8.06,1050000.0,6.5778,6.717,6.5696,6.6024,1050000.0
2008-12-18 15:00:00,8.05,8.05,7.81,7.88,827200.0,6.5942,6.5942,6.3976,6.4549,827200.0
2008-12-18 15:10:00,7.87,7.88,7.7,7.77,937200.0,6.4467,6.4549,6.3075,6.3648,937200.0
2008-12-18 15:20:00,7.76,7.76,7.53,7.64,1282800.0,6.3566,6.3566,6.1682,6.2583,1282800.0
2008-12-18 15:30:00,7.63,7.89,7.62,7.8,1446400.0,6.2501,6.4631,6.2419,6.3894,1446400.0
2008-12-18 15:40:00,7.79,7.87,7.7,7.79,1202000.0,6.3812,6.4467,6.3075,6.3812,1202000.0
2008-12-18 15:50:00,7.79,7.98,7.78,7.97,1592400.0,6.3812,6.5368,6.373,6.5286,1592400.0
2008-12-19 09:30:00,8.35,8.61,8.34,8.4,1412400.0,6.8399,7.0529,6.8317,6.8809,1412400.0
2008-12-19 09:40:00,8.41,8.46,8.33,8.42,951600.0,6.8891,6.93,6.8235,6.8973,951600.0
2008-12-19 09:50:00,8.42,8.56,8.41,8.47,1076800.0,6.8973,7.0119,6.8891,6.9382,1076800.0
2008-12-19 10:00:00,8.47,8.59,8.47,8.58,505200.0,6.9382,7.0365,6.9382,7.0283,505200.0
2008-12-19 10:10:00,8.57,8.77,8.52,8.72,1234000.0,7.0201,7.184,6.9792,7.143,1234000.0
2008-12-19 10:20:00,8.74,8.81,8.68,8.81,599600.0,7.1594,7.2167,7.1102,7.2167,599600.0
2008-12-19 10:30:00,8.81,8.84,8.71,8.79,619200.0,7.2167,7.2413,7.1348,7.2003,619200.0
2008-12-19 10:40:00,8.8,8.86,8.75,8.81,618800.0,7.2085,7.2577,7.1676,7.2167,618800.0
2008-12-19 10:50:00,8.8,8.83,8.63,8.63,667200.0,7.2085,7.2331,7.0693,7.0693,667200.0
2008-12-19 11:00:00,8.65,8.67,8.46,8.48,806400.0,7.0857,7.102,6.93,6.9464,806400.0
2008-12-19 11:10:00,8.47,8.55,8.42,8.53,586000.0,6.9382,7.0037,6.8973,6.9874,586000.0
2008-12-19 11:20:00,8.53,8.59,8.42,8.47,466000.0,6.9874,7.0365,6.8973,6.9382,466000.0
2008-12-19 11:30:00,8.49,8.56,8.41,8.42,435200.0,6.9546,7.0119,6.8891,6.8973,435200.0
2008-12-19 11:40:00,8.45,8.47,8.36,8.38,560800.0,6.9218,6.9382,6.8481,6.8645,560800.0
2008-12-19 11:50:00,8.38,8.38,8.26,8.27,748000.0,6.8645,6.8645,6.7662,6.7744,748000.0
2008-12-19 12:00:00,8.28,8.31,8.15,8.17,762800.0,6.7826,6.8071,6.6761,6.6925,762800.0
2008-12-19 12:10:00,8.17,8.34,8.17,8.26,974000.0,6.6925,6.8317,6.6925,6.7662,974000.0
2008-12-19 12:20:00,8.27,8.37,8.21,8.36,272000.0,6.7744,6.8563,6.7252,6.8481,272000.0
2008-12-19 12:30:00,8.36,8.45,8.31,8.43,766400.0,6.8481,6.9218,6.8071,6.9054,766400.0
2008-12-19 12:40:00,8.42,8.44,8.33,8.42,368000.0,6.8973,6.9136,6.8235,6.8973,368000.0
2008-12-19 12:50:00,8.42,8.43,8.36,8.4,300400.0,6.8973,6.9054,6.8481,6.8809,300400.0
2008-12-19 13:00:00,8.4,8.5,8.38,8.47,616400.0,6.8809,6.9628,6.8645,6.9382,616400.0
2008-12-19 13:10:00,8.49,8.59,8.42,8.53,666400.0,6.9546,7.0365,6.8973,6.9874,666400.0
2008-12-19 13:20:00,8.53,8.58,8.49,8.54,326400.0,6.9874,7.0283,6.9546,6.9955,326400.0
2008-12-19 13:30:00,8.53,8.63,8.53,8.55,484400.0,6.9874,7.0693,6.9874,7.0037,484400.0
2008-12-19 13:40:00,8.59,8.64,8.56,8.57,497600.0,7.0365,7.0775,7.0119,7.0201,497600.0
2008-12-19 13:50:00,8.57,8.58,8.45,8.54,525600.0,7.0201,7.0283,6.9218,6.9955,525600.0
2008-12-19 14:00:00,8.52,8.63,8.49,8.52,426000.0,6.9792,7.0693,6.9546,6.9792,426000.0
2008-12-19 14:10:00,8.52,8.54,8.42,8.47,555600.0,6.9792,6.9955,6.8973,6.9382,555600.0
2008-12-19 14:20:00,8.46,8.46,8.35,8.42,565200.0,6.93,6.93,6.8399,6.8973,565200.0
2008-12-19 14:30:00,8.42,8.48,8.38,8.45,420800.0,6.8973,6.9464,6.8645,6.9218,420800.0
2008-12-19 14:40:00,8.46,8.56,8.44,8.51,798000.0,6.93,7.0119,6.9136,6.971,798000.0
2008-12-19 14:50:00,8.52,8.55,8.35,8.42,773600.0,6.9792,7.0037,6.8399,6.8973,773600.0
2008-12-19 15:00:00,8.43,8.43,8.29,8.34,538400.0,6.9054,6.9054,6.7908,6.8317,538400.0
2008-12-19 15:10:00,8.34,8.34,8.11,8.15,931600.0,6.8317,6.8317,6.6433,6.6761,931600.0
2008-12-19 15:20:00,8.15,8.27,8.07,8.26,1121200.0,6.6761,6.7744,6.6105,6.7662,1121200.0
2008-12-19 15:30:00,8.26,8.28,8.0,8.03,1054400.0,6.7662,6.7826,6.5532,6.5778,1054400.0
2008-12-19 15:40:00,8.04,8.15,8.01,8.08,802400.0,6.586,6.6761,6.5614,6.6187,802400.0
2008-12-19 15:50:00,8.08,8.26,8.08,8.24,1540000.0,6.6187,6.7662,6.6187,6.7498,1540000.0
2008-12-22 09:30:00,8.34,8.36,8.02,8.02,895600.0,6.8317,6.8481,6.5696,6.5696,895600.0
2008-12-22 09:40:00,8.04,8.06,7.82,7.99,1619600.0,6.586,6.6024,6.4058,6.545,1619600.0
2008-12-22 09:50:00,7.98,7.99,7.82,7.86,851200.0,6.5368,6.545,6.4058,6.4385,851200.0
2008-12-22 10:00:00,7.86,7.86,7.71,7.74,727200.0,6.4385,6.4385,6.3157,6.3402,727200.0
2008-12-22 10:10:00,7.74,7.81,7.69,7.81,872000.0,6.3402,6.3976,6.2993,6.3976,872000.0
2008-12-22 10:20:00,7.82,7.84,7.72,7.79,438000.0,6.4058,6.4221,6.3238,6.3812,438000.0
2008-12-22 10:30:00,7.79,7.94,7.78,7.92,706800.0,6.3812,6.5041,6.373,6.4877,706800.0
2008-12-22 10:40:00,7.93,7.94,7.77,7.9,290000.0,6.4959,6.5041,6.3648,6.4713,290000.0
2008-12-22 10:50:00,7.91,7.91,7.85,7.89,183600.0,6.4795,6.4795,6.4303,6.4631,183600.0
2008-12-22 11:00:00,7.89,7.9,7.76,7.79,220800.0,6.4631,6.4713,6.3566,6.3812,220800.0
2008-12-22 11:10:00,7.79,7.79,7.73,7.78,243600.0,6.3812,6.3812,6.332,6.373,243600.0
2008-12-22 11:20:00,7.78,7.78,7.63,7.7,356400.0,6.373,6.373,6.2501,6.3075,356400.0
2008-12-22 11:30:00,7.72,7.72,7.59,7.63,506000.0,6.3238,6.3238,6.2174,6.2501,506000.0
2008-12-22 11:40:00,7.63,7.63,7.53,7.61,738800.0,6.2501,6.2501,6.1682,6.2337,738800.0
2008-12-22 11:50:00,7.62,7.65,7.58,7.64,510000.0,6.2419,6.2665,6.2092,6.2583,510000.0
2008-12-22 12:00:00,7.63,7.64,7.54,7.54,334000.0,6.2501,6.2583,6.1764,6.1764,334000.0
2008-12-22 12:10:00,7.54,7.61,7.54,7.6,288400.0,6.1764,6.2337,6.1764,6.2255,288400.0
2008-12-22 12:20:00,7.59,7.59,7.46,7.47,484800.0,6.2174,6.2174,6.1109,6.1191,484800.0
2008-12-22 12:30:00,7.46,7.5,7.43,7.45,322800.0,6.1109,6.1436,6.0863,6.1027,322800.0
2008-12-22 12:40:00,7.44,7.56,7.44,7.49,396800.0,6.0945,6.1928,6.0945,6.1354,396800.0
2008-12-22 12:50:00,7.49,7.54,7.49,7.5,274800.0,6.1354,6.1764,6.1354,6.1436,274800.0
2008-12-22 13:00:00,7.5,7.56,7.46,7.48,288800.0,6.1436,6.1928,6.1109,6.1272,288800.0
2008-12-22 13:10:00,7.47,7.53,7.43,7.5,209600.0,6.1191,6.1682,6.0863,6.1436,209600.0
2008-12-22 13:20:00,7.49,7.55,7.49,7.53,274000.0,6.1354,6.1846,6.1354,6.1682,274000.0
2008-12-22 13:30:00,7.53,7.53,7.46,7.49,251600.0,6.1682,6.1682,6.1109,6.1354,251600.0
2008-12-22 13:40:00,7.49,7.49,7.33,7.33,495200.0,6.1354,6.1354,6.0044,6.0044,495200.0
2008-12-22 13:50:00,7.33,7.45,7.32,7.35,519600.0,6.0044,6.1027,5.9962,6.0208,519600.0
2008-12-22 14:00:00,7.34,7.43,7.33,7.4,363600.0,6.0126,6.0863,6.0044,6.0617,363600.0
2008-12-22 14:10:00,7.4,7.4,7.24,7.29,662800.0,6.0617,6.0617,5.9307,5.9716,662800.0
2008-12-22 14:20:00,7.3,7.32,7.15,7.18,662800.0,5.9798,5.9962,5.8569,5.8815,662800.0
2008-12-22 14:30:00,7.18,7.19,7.07,7.1,815600.0,5.8815,5.8897,5.7914,5.816,815600.0
2008-12-22 14:40:00,7.1,7.29,7.09,7.27,475600.0,5.816,5.9716,5.8078,5.9552,475600.0
2008-12-22 14:50:00,7.26,7.28,6.96,7.02,1100400.0,5.947,5.9634,5.7013,5.7504,1100400.0
2008-12-22 15:00:00,7.02,7.11,6.95,7.06,740400.0,5.7504,5.8242,5.6931,5.7832,740400.0
2008-12-22 15:10:00,7.04,7.08,6.93,7.0,981200.0,5.7668,5.7996,5.6767,5.7341,981200.0
2008-12-22 15:20:00,7.0,7.05,6.95,6.97,646000.0,5.7341,5.775,5.6931,5.7095,646000.0
2008-12-22 15:30:00,6.97,7.23,6.97,7.2,888400.0,5.7095,5.9225,5.7095,5.8979,888400.0
2008-12-22 15:40:00,7.2,7.29,7.17,7.22,1440000.0,5.8979,5.9716,5.8733,5.9143,1440000.0
2008-12-22 15:50:00,7.23,7.69,7.23,7.69,2046400.0,5.9225,6.2993,5.9225,6.2993,2046400.0
2008-12-23 09:30:00,7.88,7.99,7.73,7.76,1208800.0,6.4549,6.545,6.332,6.3566,1208800.0
2008-12-23 09:40:00,7.76,7.92,7.69,7.89,679600.0,6.3566,6.4877,6.2993,6.4631,679600.0
2008-12-23 09:50:00,7.89,8.0,7.89,7.95,734000.0,6.4631,6.5532,6.4631,6.5122,734000.0
2008-12-23 10:00:00,7.95,8.0,7.73,7.78,1325600.0,6.5122,6.5532,6.332,6.373,1325600.0
2008-12-23 10:10:00,7.78,7.92,7.75,7.76,644800.0,6.373,6.4877,6.3484,6.3566,644800.0
2008-12-23 10:20:00,7.76,7.83,7.65,7.83,1180800.0,6.3566,6.414,6.2665,6.414,1180800.0
2008-12-23 10:30:00,7.81,7.89,7.79,7.81,603200.0,6.3976,6.4631,6.3812,6.3976,603200.0
2008-12-23 10:40:00,7.81,7.83,7.66,7.77,965200.0,6.3976,6.414,6.2747,6.3648,965200.0
2008-12-23 10:50:00,7.76,7.76,7.63,7.63,628000.0,6.3566,6.3566,6.2501,6.2501,628000.0
2008-12-23 11:00:00,7.63,7.7,7.59,7.64,805200.0,6.2501,6.3075,6.2174,6.2583,805200.0
2008-12-23 11:10:00,7.63,7.65,7.56,7.57,356400.0,6.2501,6.2665,6.1928,6.201,356400.0
2008-12-23 11:20:00,7.57,7.6,7.51,7.51,722000.0,6.201,6.2255,6.1518,6.1518,722000.0
2008-12-23 11:30:00,7.51,7.57,7.49,7.57,281600.0,6.1518,6.201,6.1354,6.201,281600.0
2008-12-23 11:40:00,7.57,7.64,7.52,7.62,391600.0,6.201,6.2583,6.16,6.2419,391600.0
2008-12-23 11:50:00,7.62,7.62,7.47,7.48,292400.0,6.2419,6.2419,6.1191,6.1272,292400.0
2008-12-23 12:00:00,7.48,7.51,7.39,7.47,577200.0,6.1272,6.1518,6.0535,6.1191,577200.0
2008-12-23 12:10:00,7.48,7.48,7.39,7.43,488000.0,6.1272,6.1272,6.0535,6.0863,488000.0
2008-12-23 12:20:00,7.43,7.44,7.35,7.38,492400.0,6.0863,6.0945,6.0208,6.0453,492400.0
2008-12-23 12:30:00,7.38,7.39,7.28,7.3,636400.0,6.0453,6.0535,5.9634,5.9798,636400.0
2008-12-23 12:40:00,7.31,7.33,7.24,7.26,473200.0,5.988,6.0044,5.9307,5.947,473200.0
2008-12-23 12:50:00,7.26,7.37,7.26,7.35,406800.0,5.947,6.0371,5.947,6.0208,406800.0
2008-12-23 13:00:00,7.34,7.38,7.28,7.35,378800.0,6.0126,6.0453,5.9634,6.0208,378800.0
2008-12-23 13:10:00,7.35,7.38,7.31,7.34,233600.0,6.0208,6.0453,5.988,6.0126,233600.0
2008-12-23 13:20:00,7.34,7.4,7.29,7.34,364400.0,6.0126,6.0617,5.9716,6.0126,364400.0
2008-12-23 13:30:00,7.35,7.35,7.26,7.27,145200.0,6.0208,6.0208,5.947,5.9552,145200.0
2008-12-23 13:40:00,7.27,7.31,7.25,7.3,492800.0,5.9552,5.988,5.9388,5.9798,492800.0
2008-12-23 13:50:00,7.31,7.41,7.3,7.4,690000.0,5.988,6.0699,5.9798,6.0617,690000.0
2008-12-23 14:00:00,7.4,7.41,7.36,7.37,582800.0,6.0617,6.0699,6.029,6.0371,582800.0
2008-12-23 14:10:00,7.37,7.49,7.34,7.47,507200.0,6.0371,6.1354,6.0126,6.1191,507200.0
2008-12-23 14:20:00,7.47,7.5,7.43,7.45,551200.0,6.1191,6.1436,6.0863,6.1027,551200.0
2008-12-23 14:30:00,7.45,7.47,7.21,7.28,1168000.0,6.1027,6.1191,5.9061,5.9634,1168000.0
2008-12-23 14:40:00,7.28,7.3,7.21,7.29,1054000.0,5.9634,5.9798,5.9061,5.9716,1054000.0
2008-12-23 14:50:00,7.28,7.35,7.24,7.3,432000.0,5.9634,6.0208,5.9307,5.9798,432000.0
2008-12-23 15:00:00,7.28,7.35,7.19,7.23,481600.0,5.9634,6.0208,5.8897,5.9225,481600.0
2008-12-23 15:10:00,7.24,7.48,7.23,7.38,1390800.0,5.9307,6.1272,5.9225,6.0453,1390800.0
2008-12-23 15:20:00,7.38,7.45,7.27,7.35,820800.0,6.0453,6.1027,5.9552,6.0208,820800.0
2008-12-23 15:30:00,7.35,7.45,7.33,7.34,792400.0,6.0208,6.1027,6.0044,6.0126,792400.0
2008-12-23 15:40:00,7.32,7.41,7.31,7.35,430000.0,5.9962,6.0699,5.988,6.0208,430000.0
2008-12-23 15:50:00,7.35,7.37,7.26,7.27,983200.0,6.0208,6.0371,5.947,5.9552,983200.0
2008-12-24 08:00:00,7.2,7.28,7.14,7.16,74800.0,5.8979,5.9634,5.8487,5.8651,74800.0
2008-12-24 08:10:00,7.18,7.25,7.15,7.15,4400.0,5.8815,5.9388,5.8569,5.8569,4400.0
2008-12-24 08:20:00,7.19,7.2,7.18,7.2,12800.0,5.8897,5.8979,5.8815,5.8979,12800.0
2008-12-24 08:30:00,7.25,7.27,7.21,7.27,1200.0,5.9388,5.9552,5.9061,5.9552,1200.0
2008-12-24 08:40:00,7.29,7.29,7.29,7.29,4000.0,5.9716,5.9716,5.9716,5.9716,4000.0
2008-12-24 08:50:00,7.31,7.34,7.3,7.32,91600.0,5.988,6.0126,5.9798,5.9962,91600.0
2008-12-24 09:00:00,7.32,7.32,7.31,7.32,22800.0,5.9962,5.9962,5.988,5.9962,22800.0
2008-12-24 09:10:00,7.33,7.33,7.33,7.33,7600.0,6.0044,6.0044,6.0044,6.0044,7600.0
2008-12-24 09:20:00,7.33,7.37,7.31,7.37,29200.0,6.0044,6.0371,5.988,6.0371,29200.0
2008-12-24 09:30:00,7.37,7.42,7.16,7.21,1166000.0,6.0371,6.0781,5.8651,5.9061,1166000.0
2008-12-24 09:40:00,7.21,7.28,7.18,7.25,689200.0,5.9061,5.9634,5.8815,5.9388,689200.0
2008-12-24 09:50:00,7.25,7.28,7.17,7.2,254400.0,5.9388,5.9634,5.8733,5.8979,254400.0
2008-12-24 10:00:00,7.2,7.2,7.13,7.18,741200.0,5.8979,5.8979,5.8405,5.8815,741200.0
2008-12-24 10:10:00,7.18,7.32,7.17,7.29,353200.0,5.8815,5.9962,5.8733,5.9716,353200.0
2008-12-24 10:20:00,7.29,7.36,7.27,7.34,376000.0,5.9716,6.029,5.9552,6.0126,376000.0
2008-12-24 10:30:00,7.33,7.41,7.32,7.34,449200.0,6.0044,6.0699,5.9962,6.0126,449200.0
2008-12-24 10:40:00,7.32,7.38,7.31,7.37,328000.0,5.9962,6.0453,5.988,6.0371,328000.0
2008-12-24 10:50:00,7.37,7.43,7.36,7.38,600000.0,6.0371,6.0863,6.029,6.0453,600000.0
2008-12-24 11:00:00,7.38,7.41,7.35,7.41,611200.0,6.0453,6.0699,6.0208,6.0699,611200.0
2008-12-24 11:10:00,7.42,7.46,7.41,7.43,379600.0,6.0781,6.1109,6.0699,6.0863,379600.0
2008-12-24 11:20:00,7.42,7.5,7.41,7.45,426000.0,6.0781,6.1436,6.0699,6.1027,426000.0
2008-12-24 11:30:00,7.45,7.48,7.41,7.48,215200.0,6.1027,6.1272,6.0699,6.1272,215200.0
2008-12-24 11:40:00,7.48,7.5,7.44,7.46,326800.0,6.1272,6.1436,6.0945,6.1109,326800.0
2008-12-24 11:50:00,7.47,7.55,7.47,7.49,406400.0,6.1191,6.1846,6.1191,6.1354,406400.0
2008-12-24 12:00:00,7.49,7.54,7.46,7.51,291200.0,6.1354,6.1764,6.1109,6.1518,291200.0
2008-12-24 12:10:00,7.51,7.51,7.47,7.51,222000.0,6.1518,6.1518,6.1191,6.1518,222000.0
2008-12-24 12:20:00,7.51,7.51,7.46,7.5,358800.0,6.1518,6.1518,6.1109,6.1436,358800.0
2008-12-24 12:30:00,7.5,7.5,7.47,7.48,101600.0,6.1436,6.1436,6.1191,6.1272,101600.0
2008-12-24 12:40:00,7.48,7.49,7.46,7.47,187600.0,6.1272,6.1354,6.1109,6.1191,187600.0
2008-12-24 12:50:00,7.47,7.48,7.39,7.39,527200.0,6.1191,6.1272,6.0535,6.0535,527200.0
2008-12-26 09:30:00,7.67,7.73,7.52,7.61,725600.0,6.2829,6.332,6.16,6.2337,725600.0
2008-12-26 09:40:00,7.61,7.61,7.55,7.58,219200.0,6.2337,6.2337,6.1846,6.2092,219200.0
2008-12-26 09:50:00,7.59,7.6,7.54,7.55,364400.0,6.2174,6.2255,6.1764,6.1846,364400.0
2008-12-26 10:00:00,7.55,7.6,7.54,7.54,161200.0,6.1846,6.2255,6.1764,6.1764,161200.0
2008-12-26 10:10:00,7.54,7.6,7.54,7.6,223200.0,6.1764,6.2255,6.1764,6.2255,223200.0
2008-12-26 10:20:00,7.59,7.6,7.55,7.56,145200.0,6.2174,6.2255,6.1846,6.1928,145200.0
2008-12-26 10:30:00,7.55,7.56,7.46,7.47,224400.0,6.1846,6.1928,6.1109,6.1191,224400.0
2008-12-26 10:40:00,7.48,7.5,7.48,7.48,168800.0,6.1272,6.1436,6.1272,6.1272,168800.0
2008-12-26 10:50:00,7.48,7.5,7.48,7.5,145600.0,6.1272,6.1436,6.1272,6.1436,145600.0
2008-12-26 11:00:00,7.5,7.56,7.5,7.56,171600.0,6.1436,6.1928,6.1436,6.1928,171600.0
2008-12-26 11:10:00,7.56,7.57,7.5,7.51,120000.0,6.1928,6.201,6.1436,6.1518,120000.0
2008-12-26 11:20:00,7.52,7.53,7.48,7.51,170400.0,6.16,6.1682,6.1272,6.1518,170400.0
2008-12-26 11:30:00,7.51,7.51,7.49,7.51,78400.0,6.1518,6.1518,6.1354,6.1518,78400.0
2008-12-26 11:40:00,7.5,7.53,7.5,7.52,74000.0,6.1436,6.1682,6.1436,6.16,74000.0
2008-12-26 11:50:00,7.51,7.54,7.51,7.54,68800.0,6.1518,6.1764,6.1518,6.1764,68800.0
2008-12-26 12:00:00,7.53,7.54,7.52,7.52,94000.0,6.1682,6.1764,6.16,6.16,94000.0
2008-12-26 12:10:00,7.52,7.53,7.52,7.52,44000.0,6.16,6.1682,6.16,6.16,44000.0
2008-12-26 12:20:00,7.53,7.54,7.49,7.5,102800.0,6.1682,6.1764,6.1354,6.1436,102800.0
2008-12-26 12:30:00,7.5,7.5,7.49,7.49,51200.0,6.1436,6.1436,6.1354,6.1354,51200.0
2008-12-26 12:40:00,7.49,7.5,7.41,7.42,197600.0,6.1354,6.1436,6.0699,6.0781,197600.0
2008-12-26 12:50:00,7.4,7.42,7.36,7.38,212800.0,6.0617,6.0781,6.029,6.0453,212800.0
2008-12-26 13:00:00,7.38,7.42,7.37,7.41,82400.0,6.0453,6.0781,6.0371,6.0699,82400.0
2008-12-26 13:10:00,7.42,7.42,7.37,7.38,74800.0,6.0781,6.0781,6.0371,6.0453,74800.0
2008-12-26 13:20:00,7.38,7.4,7.36,7.4,76800.0,6.0453,6.0617,6.029,6.0617,76800.0
2008-12-26 13:30:00,7.39,7.46,7.39,7.41,254800.0,6.0535,6.1109,6.0535,6.0699,254800.0
2008-12-26 13:40:00,7.41,7.47,7.4,7.43,164000.0,6.0699,6.1191,6.0617,6.0863,164000.0
2008-12-26 13:50:00,7.44,7.49,7.44,7.46,150000.0,6.0945,6.1354,6.0945,6.1109,150000.0
2008-12-26 14:00:00,7.47,7.54,7.47,7.5,168000.0,6.1191,6.1764,6.1191,6.1436,168000.0
2008-12-26 14:10:00,7.51,7.58,7.5,7.58,255600.0,6.1518,6.2092,6.1436,6.2092,255600.0
2008-12-26 14:20:00,7.59,7.63,7.58,7.63,438800.0,6.2174,6.2501,6.2092,6.2501,438800.0
2008-12-26 14:30:00,7.63,7.69,7.61,7.65,359600.0,6.2501,6.2993,6.2337,6.2665,359600.0
2008-12-26 14:40:00,7.65,7.7,7.58,7.64,663600.0,6.2665,6.3075,6.2092,6.2583,663600.0
2008-12-26 14:50:00,7.65,7.67,7.65,7.67,103200.0,6.2665,6.2829,6.2665,6.2829,103200.0
2008-12-26 15:00:00,7.67,7.67,7.63,7.66,99200.0,6.2829,6.2829,6.2501,6.2747,99200.0
2008-12-26 15:10:00,7.65,7.7,7.63,7.63,231200.0,6.2665,6.3075,6.2501,6.2501,231200.0
2008-12-26 15:20:00,7.64,7.71,7.64,7.71,218800.0,6.2583,6.3157,6.2583,6.3157,218800.0
2008-12-26 15:30:00,7.71,7.71,7.66,7.67,268000.0,6.3157,6.3157,6.2747,6.2829,268000.0
2008-12-26 15:40:00,7.67,7.7,7.63,7.65,226000.0,6.2829,6.3075,6.2501,6.2665,226000.0
2008-12-26 15:50:00,7.66,7.75,7.6,7.74,672800.0,6.2747,6.3484,6.2255,6.3402,672800.0
2008-12-29 09:30:00,7.67,7.75,7.65,7.65,619200.0,6.2829,6.3484,6.2665,6.2665,619200.0
2008-12-29 09:40:00,7.65,7.65,7.55,7.56,393600.0,6.2665,6.2665,6.1846,6.1928,393600.0
2008-12-29 09:50:00,7.57,7.57,7.46,7.5,472400.0,6.201,6.201,6.1109,6.1436,472400.0
2008-12-29 10:00:00,7.5,7.5,7.35,7.42,354400.0,6.1436,6.1436,6.0208,6.0781,354400.0
2008-12-29 10:10:00,7.4,7.42,7.25,7.25,684400.0,6.0617,6.0781,5.9388,5.9388,684400.0
2008-12-29 10:20:00,7.25,7.31,7.21,7.27,840800.0,5.9388,5.988,5.9061,5.9552,840800.0
2008-12-29 10:30:00,7.27,7.28,7.23,7.26,282400.0,5.9552,5.9634,5.9225,5.947,282400.0
2008-12-29 10:40:00,7.26,7.29,7.2,7.24,406400.0,5.947,5.9716,5.8979,5.9307,406400.0
2008-12-29 10:50:00,7.24,7.27,7.23,7.25,329200.0,5.9307,5.9552,5.9225,5.9388,329200.0
2008-12-29 11:00:00,7.24,7.29,7.21,7.23,259200.0,5.9307,5.9716,5.9061,5.9225,259200.0
2008-12-29 11:10:00,7.22,7.23,7.17,7.19,334400.0,5.9143,5.9225,5.8733,5.8897,334400.0
2008-12-29 11:20:00,7.18,7.21,7.14,7.17,356000.0,5.8815,5.9061,5.8487,5.8733,356000.0
2008-12-29 11:30:00,7.17,7.23,7.16,7.18,562800.0,5.8733,5.9225,5.8651,5.8815,562800.0
2008-12-29 11:40:00,7.18,7.19,7.16,7.17,170800.0,5.8815,5.8897,5.8651,5.8733,170800.0
2008-12-29 11:50:00,7.16,7.18,7.16,7.18,88800.0,5.8651,5.8815,5.8651,5.8815,88800.0
2008-12-29 12:00:00,7.19,7.24,7.19,7.21,309200.0,5.8897,5.9307,5.8897,5.9061,309200.0
2008-12-29 12:10:00,7.21,7.21,7.18,7.2,109200.0,5.9061,5.9061,5.8815,5.8979,109200.0
2008-12-29 12:20:00,7.2,7.2,7.14,7.17,231600.0,5.8979,5.8979,5.8487,5.8733,231600.0
2008-12-29 12:30:00,7.17,7.18,7.15,7.17,182400.0,5.8733,5.8815,5.8569,5.8733,182400.0
2008-12-29 12:40:00,7.18,7.19,7.15,7.16,165600.0,5.8815,5.8897,5.8569,5.8651,165600.0
2008-12-29 12:50:00,7.16,7.17,7.08,7.09,384800.0,5.8651,5.8733,5.7996,5.8078,384800.0
2008-12-29 13:00:00,7.09,7.09,7.02,7.07,603600.0,5.8078,5.8078,5.7504,5.7914,603600.0
2008-12-29 13:10:00,7.07,7.07,7.03,7.04,126000.0,5.7914,5.7914,5.7586,5.7668,126000.0
2008-12-29 13:20:00,7.04,7.06,7.03,7.05,204000.0,5.7668,5.7832,5.7586,5.775,204000.0
2008-12-29 13:30:00,7.05,7.1,7.05,7.09,252000.0,5.775,5.816,5.775,5.8078,252000.0
2008-12-29 13:40:00,7.09,7.12,7.08,7.12,413600.0,5.8078,5.8324,5.7996,5.8324,413600.0
2008-12-29 13:50:00,7.1,7.14,7.08,7.13,255600.0,5.816,5.8487,5.7996,5.8405,255600.0
2008-12-29 14:00:00,7.13,7.13,7.01,7.03,333200.0,5.8405,5.8405,5.7422,5.7586,333200.0
2008-12-29 14:10:00,7.03,7.03,6.99,7.03,329600.0,5.7586,5.7586,5.7259,5.7586,329600.0
2008-12-29 14:20:00,7.03,7.09,7.01,7.06,546400.0,5.7586,5.8078,5.7422,5.7832,546400.0
2008-12-29 14:30:00,7.06,7.08,7.03,7.05,148000.0,5.7832,5.7996,5.7586,5.775,148000.0
2008-12-29 14:40:00,7.05,7.07,7.04,7.04,114000.0,5.775,5.7914,5.7668,5.7668,114000.0
2008-12-29 14:50:00,7.04,7.15,7.03,7.13,344400.0,5.7668,5.8569,5.7586,5.8405,344400.0
2008-12-29 15:00:00,7.13,7.29,7.13,7.25,1256400.0,5.8405,5.9716,5.8405,5.9388,1256400.0
2008-12-29 15:10:00,7.25,7.26,7.1,7.11,759200.0,5.9388,5.947,5.816,5.8242,759200.0
2008-12-29 15:20:00,7.12,7.2,7.1,7.1,321600.0,5.8324,5.8979,5.816,5.816,321600.0
2008-12-29 15:30:00,7.11,7.23,7.1,7.13,662800.0,5.8242,5.9225,5.816,5.8405,662800.0
2008-12-29 15:40:00,7.14,7.27,7.14,7.24,951200.0,5.8487,5.9552,5.8487,5.9307,951200.0
2008-12-29 15:50:00,7.24,7.27,7.13,7.26,1033200.0,5.9307,5.9552,5.8405,5.947,1033200.0
2008-12-30 09:30:00,7.48,7.57,7.41,7.48,1052400.0,6.1272,6.201,6.0699,6.1272,1052400.0
2008-12-30 09:40:00,7.48,7.57,7.41,7.46,1022000.0,6.1272,6.201,6.0699,6.1109,1022000.0
2008-12-30 09:50:00,7.46,7.49,7.43,7.45,237200.0,6.1109,6.1354,6.0863,6.1027,237200.0
2008-12-30 10:00:00,7.43,7.49,7.35,7.41,525600.0,6.0863,6.1354,6.0208,6.0699,525600.0
2008-12-30 10:10:00,7.4,7.51,7.4,7.51,441600.0,6.0617,6.1518,6.0617,6.1518,441600.0
2008-12-30 10:20:00,7.51,7.59,7.51,7.58,663600.0,6.1518,6.2174,6.1518,6.2092,663600.0
2008-12-30 10:30:00,7.59,7.65,7.59,7.59,766800.0,6.2174,6.2665,6.2174,6.2174,766800.0
2008-12-30 10:40:00,7.58,7.6,7.57,7.59,213200.0,6.2092,6.2255,6.201,6.2174,213200.0
2008-12-30 10:50:00,7.59,7.6,7.52,7.53,244800.0,6.2174,6.2255,6.16,6.1682,244800.0
2008-12-30 11:00:00,7.54,7.6,7.54,7.59,262800.0,6.1764,6.2255,6.1764,6.2174,262800.0
2008-12-30 11:10:00,7.59,7.59,7.54,7.58,120800.0,6.2174,6.2174,6.1764,6.2092,120800.0
2008-12-30 11:20:00,7.58,7.62,7.53,7.6,413600.0,6.2092,6.2419,6.1682,6.2255,413600.0
2008-12-30 11:30:00,7.61,7.63,7.53,7.59,506800.0,6.2337,6.2501,6.1682,6.2174,506800.0
2008-12-30 11:40:00,7.59,7.67,7.58,7.65,520800.0,6.2174,6.2829,6.2092,6.2665,520800.0
2008-12-30 11:50:00,7.66,7.68,7.64,7.64,326400.0,6.2747,6.2911,6.2583,6.2583,326400.0
2008-12-30 12:00:00,7.65,7.67,7.59,7.59,566800.0,6.2665,6.2829,6.2174,6.2174,566800.0
2008-12-30 12:10:00,7.59,7.66,7.58,7.64,381600.0,6.2174,6.2747,6.2092,6.2583,381600.0
2008-12-30 12:20:00,7.63,7.63,7.58,7.6,162400.0,6.2501,6.2501,6.2092,6.2255,162400.0
2008-12-30 12:30:00,7.59,7.6,7.55,7.56,218400.0,6.2174,6.2255,6.1846,6.1928,218400.0
2008-12-30 12:40:00,7.57,7.62,7.5,7.55,378400.0,6.201,6.2419,6.1436,6.1846,378400.0
2008-12-30 12:50:00,7.55,7.58,7.49,7.57,478800.0,6.1846,6.2092,6.1354,6.201,478800.0
2008-12-30 13:00:00,7.57,7.58,7.55,7.57,273200.0,6.201,6.2092,6.1846,6.201,273200.0
2008-12-30 13:10:00,7.57,7.57,7.5,7.54,125200.0,6.201,6.201,6.1436,6.1764,125200.0
2008-12-30 13:20:00,7.54,7.57,7.51,7.57,168400.0,6.1764,6.201,6.1518,6.201,168400.0
2008-12-30 13:30:00,7.57,7.57,7.52,7.53,112400.0,6.201,6.201,6.16,6.1682,112400.0
2008-12-30 13:40:00,7.53,7.58,7.52,7.58,143600.0,6.1682,6.2092,6.16,6.2092,143600.0
2008-12-30 13:50:00,7.58,7.6,7.52,7.53,307600.0,6.2092,6.2255,6.16,6.1682,307600.0
2008-12-30 14:00:00,7.53,7.59,7.5,7.58,388800.0,6.1682,6.2174,6.1436,6.2092,388800.0
2008-12-30 14:10:00,7.57,7.61,7.52,7.58,396400.0,6.201,6.2337,6.16,6.2092,396400.0
2008-12-30 14:20:00,7.58,7.64,7.58,7.64,538800.0,6.2092,6.2583,6.2092,6.2583,538800.0
2008-12-30 14:30:00,7.64,7.66,7.61,7.62,393200.0,6.2583,6.2747,6.2337,6.2419,393200.0
2008-12-30 14:40:00,7.62,7.63,7.6,7.62,420000.0,6.2419,6.2501,6.2255,6.2419,420000.0
2008-12-30 14:50:00,7.62,7.65,7.6,7.61,275200.0,6.2419,6.2665,6.2255,6.2337,275200.0
2008-12-30 15:00:00,7.62,7.65,7.61,7.61,194400.0,6.2419,6.2665,6.2337,6.2337,194400.0
2008-12-30 15:10:00,7.61,7.68,7.58,7.68,563200.0,6.2337,6.2911,6.2092,6.2911,563200.0
2008-12-30 15:20:00,7.68,7.71,7.65,7.69,673200.0,6.2911,6.3157,6.2665,6.2993,673200.0
2008-12-30 15:30:00,7.7,7.73,7.68,7.72,884800.0,6.3075,6.332,6.2911,6.3238,884800.0
2008-12-30 15:40:00,7.72,7.83,7.72,7.78,1116000.0,6.3238,6.414,6.3238,6.373,1116000.0
2008-12-30 15:50:00,7.78,7.97,7.78,7.94,1852400.0,6.373,6.5286,6.373,6.5041,1852400.0
2008-12-31 09:30:00,7.99,8.11,7.97,8.06,1337600.0,6.545,6.6433,6.5286,6.6024,1337600.0
2008-12-31 09:40:00,8.06,8.25,8.05,8.24,874400.0,6.6024,6.758,6.5942,6.7498,874400.0
2008-12-31 09:50:00,8.24,8.34,8.22,8.33,1086400.0,6.7498,6.8317,6.7334,6.8235,1086400.0
2008-12-31 10:00:00,8.34,8.42,8.33,8.38,792400.0,6.8317,6.8973,6.8235,6.8645,792400.0
2008-12-31 10:10:00,8.37,8.38,8.32,8.35,900800.0,6.8563,6.8645,6.8153,6.8399,900800.0
2008-12-31 10:20:00,8.35,8.4,8.34,8.4,343600.0,6.8399,6.8809,6.8317,6.8809,343600.0
2008-12-31 10:30:00,8.4,8.4,8.3,8.31,540000.0,6.8809,6.8809,6.799,6.8071,540000.0
2008-12-31 10:40:00,8.31,8.34,8.22,8.31,790400.0,6.8071,6.8317,6.7334,6.8071,790400.0
2008-12-31 10:50:00,8.31,8.36,8.28,8.35,239600.0,6.8071,6.8481,6.7826,6.8399,239600.0
2008-12-31 11:00:00,8.35,8.35,8.34,8.35,218400.0,6.8399,6.8399,6.8317,6.8399,218400.0
2008-12-31 11:10:00,8.35,8.38,8.35,8.36,204800.0,6.8399,6.8645,6.8399,6.8481,204800.0
2008-12-31 11:20:00,8.37,8.47,8.36,8.47,694800.0,6.8563,6.9382,6.8481,6.9382,694800.0
2008-12-31 11:30:00,8.47,8.5,8.42,8.43,482000.0,6.9382,6.9628,6.8973,6.9054,482000.0
2008-12-31 11:40:00,8.43,8.43,8.35,8.35,330000.0,6.9054,6.9054,6.8399,6.8399,330000.0
2008-12-31 11:50:00,8.34,8.38,8.32,8.38,458800.0,6.8317,6.8645,6.8153,6.8645,458800.0
2008-12-31 12:00:00,8.38,8.41,8.38,8.4,274400.0,6.8645,6.8891,6.8645,6.8809,274400.0
2008-12-31 12:10:00,8.4,8.4,8.34,8.35,262800.0,6.8809,6.8809,6.8317,6.8399,262800.0
2008-12-31 12:20:00,8.35,8.36,8.29,8.34,294000.0,6.8399,6.8481,6.7908,6.8317,294000.0
2008-12-31 12:30:00,8.35,8.38,8.34,8.37,232000.0,6.8399,6.8645,6.8317,6.8563,232000.0
2008-12-31 12:40:00,8.37,8.46,8.37,8.45,283600.0,6.8563,6.93,6.8563,6.9218,283600.0
2008-12-31 12:50:00,8.46,8.48,8.42,8.42,344800.0,6.93,6.9464,6.8973,6.8973,344800.0
2008-12-31 13:00:00,8.43,8.46,8.42,8.42,242400.0,6.9054,6.93,6.8973,6.8973,242400.0
2008-12-31 13:10:00,8.41,8.42,8.31,8.38,452000.0,6.8891,6.8973,6.8071,6.8645,452000.0
2008-12-31 13:20:00,8.38,8.39,8.28,8.31,340400.0,6.8645,6.8727,6.7826,6.8071,340400.0
2008-12-31 13:30:00,8.31,8.4,8.3,8.36,150400.0,6.8071,6.8809,6.799,6.8481,150400.0
2008-12-31 13:40:00,8.36,8.37,8.33,8.35,180800.0,6.8481,6.8563,6.8235,6.8399,180800.0
2008-12-31 13:50:00,8.35,8.49,8.35,8.45,435200.0,6.8399,6.9546,6.8399,6.9218,435200.0
2008-12-31 14:00:00,8.46,8.53,8.45,8.47,841200.0,6.93,6.9874,6.9218,6.9382,841200.0
2008-12-31 14:10:00,8.47,8.52,8.47,8.52,393600.0,6.9382,6.9792,6.9382,6.9792,393600.0
2008-12-31 14:20:00,8.52,8.56,8.51,8.56,630800.0,6.9792,7.0119,6.971,7.0119,630800.0
2008-12-31 14:30:00,8.56,8.63,8.49,8.54,1087600.0,7.0119,7.0693,6.9546,6.9955,1087600.0
2008-12-31 14:40:00,8.54,8.63,8.54,8.62,570000.0,6.9955,7.0693,6.9955,7.0611,570000.0
2008-12-31 14:50:00,8.61,8.67,8.6,8.66,358400.0,7.0529,7.102,7.0447,7.0938,358400.0
2008-12-31 15:00:00,8.66,8.75,8.65,8.69,1340000.0,7.0938,7.1676,7.0857,7.1184,1340000.0
2008-12-31 15:10:00,8.7,8.82,8.66,8.82,1054000.0,7.1266,7.2249,7.0938,7.2249,1054000.0
2008-12-31 15:20:00,8.81,8.9,8.81,8.88,1699200.0,7.2167,7.2904,7.2167,7.2741,1699200.0
2008-12-31 15:30:00,8.88,9.04,8.85,8.99,1583600.0,7.2741,7.4051,7.2495,7.3642,1583600.0
2008-12-31 15:40:00,8.99,9.0,8.68,8.83,2108400.0,7.3642,7.3724,7.1102,7.2331,2108400.0
2008-12-31 15:50:00,8.83,8.95,8.57,8.57,1992000.0,7.2331,7.3314,7.0201,7.0201,1992000.0
2009-01-02 09:30:00,8.77,8.87,8.65,8.82,1584400.0,7.184,7.2659,7.0857,7.2249,1584400.0
2009-01-02 09:40:00,8.83,8.88,8.74,8.74,777600.0,7.2331,7.2741,7.1594,7.1594,777600.0
2009-01-02 09:50:00,8.74,8.74,8.46,8.56,1310000.0,7.1594,7.1594,6.93,7.0119,1310000.0
2009-01-02 10:00:00,8.55,8.62,8.47,8.62,1079200.0,7.0037,7.0611,6.9382,7.0611,1079200.0
2009-01-02 10:10:00,8.61,8.81,8.61,8.81,1024000.0,7.0529,7.2167,7.0529,7.2167,1024000.0
2009-01-02 10:20:00,8.81,8.88,8.75,8.86,774000.0,7.2167,7.2741,7.1676,7.2577,774000.0
2009-01-02 10:30:00,8.86,9.05,8.84,9.04,1118400.0,7.2577,7.4133,7.2413,7.4051,1118400.0
2009-01-02 10:40:00,9.04,9.04,8.91,8.99,902000.0,7.4051,7.4051,7.2986,7.3642,902000.0
2009-01-02 10:50:00,8.98,9.11,8.96,9.08,811200.0,7.356,7.4625,7.3396,7.4379,811200.0
2009-01-02 11:00:00,9.08,9.11,8.97,9.04,704800.0,7.4379,7.4625,7.3478,7.4051,704800.0
2009-01-02 11:10:00,9.04,9.06,8.94,8.95,538800.0,7.4051,7.4215,7.3232,7.3314,538800.0
2009-01-02 11:20:00,8.95,9.04,8.95,9.04,758000.0,7.3314,7.4051,7.3314,7.4051,758000.0
2009-01-02 11:30:00,9.04,9.06,8.98,8.98,956800.0,7.4051,7.4215,7.356,7.356,956800.0
2009-01-02 11:40:00,8.98,9.02,8.93,8.96,405200.0,7.356,7.3887,7.315,7.3396,405200.0
2009-01-02 11:50:00,8.96,9.0,8.94,8.94,540800.0,7.3396,7.3724,7.3232,7.3232,540800.0
2009-01-02 12:00:00,8.95,8.99,8.94,8.97,164000.0,7.3314,7.3642,7.3232,7.3478,164000.0
2009-01-02 12:10:00,8.97,9.03,8.95,8.97,271600.0,7.3478,7.3969,7.3314,7.3478,271600.0
2009-01-02 12:20:00,8.98,9.02,8.97,9.01,218800.0,7.356,7.3887,7.3478,7.3805,218800.0
2009-01-02 12:30:00,9.01,9.09,9.0,9.09,827200.0,7.3805,7.4461,7.3724,7.4461,827200.0
2009-01-02 12:40:00,9.09,9.13,9.04,9.07,578000.0,7.4461,7.4788,7.4051,7.4297,578000.0
2009-01-02 12:50:00,9.07,9.07,9.03,9.06,483200.0,7.4297,7.4297,7.3969,7.4215,483200.0
2009-01-02 13:00:00,9.06,9.12,9.05,9.11,316000.0,7.4215,7.4707,7.4133,7.4625,316000.0
2009-01-02 13:10:00,9.11,9.15,9.09,9.12,610400.0,7.4625,7.4952,7.4461,7.4707,610400.0
2009-01-02 13:20:00,9.12,9.17,9.11,9.17,568000.0,7.4707,7.5116,7.4625,7.5116,568000.0
2009-01-02 13:30:00,9.17,9.18,9.06,9.13,556000.0,7.5116,7.5198,7.4215,7.4788,556000.0
2009-01-02 13:40:00,9.13,9.18,9.12,9.17,262400.0,7.4788,7.5198,7.4707,7.5116,262400.0
2009-01-02 13:50:00,9.16,9.17,9.08,9.09,426000.0,7.5034,7.5116,7.4379,7.4461,426000.0
2009-01-02 14:00:00,9.1,9.12,8.97,9.01,1010400.0,7.4543,7.4707,7.3478,7.3805,1010400.0
2009-01-02 14:10:00,9.01,9.09,8.97,9.03,534800.0,7.3805,7.4461,7.3478,7.3969,534800.0
2009-01-02 14:20:00,9.04,9.12,9.02,9.11,579200.0,7.4051,7.4707,7.3887,7.4625,579200.0
2009-01-02 14:30:00,9.11,9.17,9.11,9.13,838800.0,7.4625,7.5116,7.4625,7.4788,838800.0
2009-01-02 14:40:00,9.14,9.18,9.06,9.07,747600.0,7.487,7.5198,7.4215,7.4297,747600.0
2009-01-02 14:50:00,9.06,9.17,9.06,9.14,531200.0,7.4215,7.5116,7.4215,7.487,531200.0
2009-01-02 15:00:00,9.14,9.21,9.12,9.14,816000.0,7.487,7.5444,7.4707,7.487,816000.0
2009-01-02 15:10:00,9.15,9.19,9.14,9.19,530800.0,7.4952,7.528,7.487,7.528,530800.0
2009-01-02 15:20:00,9.19,9.2,9.13,9.2,577600.0,7.528,7.5362,7.4788,7.5362,577600.0
2009-01-02 15:30:00,9.21,9.21,9.12,9.18,544400.0,7.5444,7.5444,7.4707,7.5198,544400.0
2009-01-02 15:40:00,9.18,9.24,9.14,9.15,1068400.0,7.5198,7.569,7.487,7.4952,1068400.0
2009-01-02 15:50:00,9.16,9.24,8.99,8.99,2012000.0,7.5034,7.569,7.3642,7.3642,2012000.0
2009-01-05 09:30:00,9.14,9.17,8.79,8.8,1800000.0,7.487,7.5116,7.2003,7.2085,1800000.0
2009-01-05 09:40:00,8.77,8.89,8.6,8.65,1114000.0,7.184,7.2823,7.0447,7.0857,1114000.0
2009-01-05 09:50:00,8.64,8.69,8.58,8.67,1002000.0,7.0775,7.1184,7.0283,7.102,1002000.0
2009-01-05 10:00:00,8.68,8.8,8.6,8.8,795200.0,7.1102,7.2085,7.0447,7.2085,795200.0
2009-01-05 10:10:00,8.8,8.84,8.73,8.76,868800.0,7.2085,7.2413,7.1512,7.1758,868800.0
2009-01-05 10:20:00,8.77,8.95,8.77,8.94,499600.0,7.184,7.3314,7.184,7.3232,499600.0
2009-01-05 10:30:00,8.94,9.09,8.92,9.06,960000.0,7.3232,7.4461,7.3068,7.4215,960000.0
2009-01-05 10:40:00,9.08,9.13,9.04,9.08,955200.0,7.4379,7.4788,7.4051,7.4379,955200.0
2009-01-05 10:50:00,9.07,9.1,8.97,8.98,553200.0,7.4297,7.4543,7.3478,7.356,553200.0
2009-01-05 11:00:00,8.98,9.01,8.94,9.01,427600.0,7.356,7.3805,7.3232,7.3805,427600.0
2009-01-05 11:10:00,9.01,9.04,8.97,8.99,384800.0,7.3805,7.4051,7.3478,7.3642,384800.0
2009-01-05 11:20:00,8.99,8.99,8.9,8.94,352800.0,7.3642,7.3642,7.2904,7.3232,352800.0
2009-01-05 11:30:00,8.94,9.03,8.93,9.02,264800.0,7.3232,7.3969,7.315,7.3887,264800.0
2009-01-05 11:40:00,9.02,9.06,9.01,9.05,312800.0,7.3887,7.4215,7.3805,7.4133,312800.0
2009-01-05 11:50:00,9.05,9.05,8.93,8.95,199600.0,7.4133,7.4133,7.315,7.3314,199600.0
2009-01-05 12:00:00,8.95,9.03,8.92,9.03,183200.0,7.3314,7.3969,7.3068,7.3969,183200.0
2009-01-05 12:10:00,9.03,9.2,9.03,9.18,893600.0,7.3969,7.5362,7.3969,7.5198,893600.0
2009-01-05 12:20:00,9.19,9.21,9.06,9.1,896000.0,7.528,7.5444,7.4215,7.4543,896000.0
2009-01-05 12:30:00,9.1,9.11,9.04,9.08,250400.0,7.4543,7.4625,7.4051,7.4379,250400.0
2009-01-05 12:40:00,9.08,9.14,9.06,9.06,204000.0,7.4379,7.487,7.4215,7.4215,204000.0
2009-01-05 12:50:00,9.08,9.13,9.02,9.1,638000.0,7.4379,7.4788,7.3887,7.4543,638000.0
2009-01-05 13:00:00,9.09,9.14,9.08,9.08,486800.0,7.4461,7.487,7.4379,7.4379,486800.0
2009-01-05 13:10:00,9.07,9.12,9.05,9.07,340800.0,7.4297,7.4707,7.4133,7.4297,340800.0
2009-01-05 13:20:00,9.08,9.19,9.08,9.15,706400.0,7.4379,7.528,7.4379,7.4952,706400.0
2009-01-05 13:30:00,9.15,9.18,9.1,9.14,215200.0,7.4952,7.5198,7.4543,7.487,215200.0
2009-01-05 13:40:00,9.14,9.17,9.06,9.09,419600.0,7.487,7.5116,7.4215,7.4461,419600.0
2009-01-05 13:50:00,9.09,9.27,9.09,9.22,966800.0,7.4461,7.5935,7.4461,7.5526,966800.0
2009-01-05 14:00:00,9.24,9.34,9.23,9.27,896000.0,7.569,7.6509,7.5608,7.5935,896000.0
2009-01-05 14:10:00,9.27,9.31,9.2,9.2,612400.0,7.5935,7.6263,7.5362,7.5362,612400.0
2009-01-05 14:20:00,9.2,9.24,9.12,9.12,930800.0,7.5362,7.569,7.4707,7.4707,930800.0
2009-01-05 14:30:00,9.12,9.15,9.07,9.11,594800.0,7.4707,7.4952,7.4297,7.4625,594800.0
2009-01-05 14:40:00,9.13,9.15,8.91,9.02,798400.0,7.4788,7.4952,7.2986,7.3887,798400.0
2009-01-05 14:50:00,9.03,9.04,8.93,9.02,504800.0,7.3969,7.4051,7.315,7.3887,504800.0
2009-01-05 15:00:00,9.01,9.12,9.01,9.01,453200.0,7.3805,7.4707,7.3805,7.3805,453200.0
2009-01-05 15:10:00,9.01,9.04,8.88,8.97,597600.0,7.3805,7.4051,7.2741,7.3478,597600.0
2009-01-05 15:20:00,8.97,8.98,8.84,8.87,799200.0,7.3478,7.356,7.2413,7.2659,799200.0
2009-01-05 15:30:00,8.87,9.05,8.85,9.0,576000.0,7.2659,7.4133,7.2495,7.3724,576000.0
2009-01-05 15:40:00,9.04,9.11,8.96,8.98,667600.0,7.4051,7.4625,7.3396,7.356,667600.0
2009-01-05 15:50:00,8.99,9.11,8.98,9.09,961200.0,7.3642,7.4625,7.356,7.4461,961200.0
2009-01-06 09:30:00,9.36,9.47,9.34,9.43,1198800.0,7.6673,7.7574,7.6509,7.7246,1198800.0
2009-01-06 09:40:00,9.44,9.56,9.36,9.55,1126800.0,7.7328,7.8311,7.6673,7.8229,1126800.0
2009-01-06 09:50:00,9.54,9.62,9.54,9.6,756400.0,7.8147,7.8802,7.8147,7.8638,756400.0
2009-01-06 10:00:00,9.61,9.68,9.44,9.45,1643600.0,7.872,7.9294,7.7328,7.741,1643600.0
2009-01-06 10:10:00,9.46,9.47,9.28,9.33,1173200.0,7.7492,7.7574,7.6017,7.6427,1173200.0
2009-01-06 10:20:00,9.33,9.39,9.18,9.21,894400.0,7.6427,7.6918,7.5198,7.5444,894400.0
2009-01-06 10:30:00,9.21,9.34,9.21,9.31,732800.0,7.5444,7.6509,7.5444,7.6263,732800.0
2009-01-06 10:40:00,9.31,9.4,9.31,9.33,606000.0,7.6263,7.7,7.6263,7.6427,606000.0
2009-01-06 10:50:00,9.32,9.42,9.3,9.35,412400.0,7.6345,7.7164,7.6181,7.6591,412400.0
2009-01-06 11:00:00,9.38,9.39,9.24,9.27,921600.0,7.6836,7.6918,7.569,7.5935,921600.0
2009-01-06 11:10:00,9.27,9.38,9.23,9.34,426400.0,7.5935,7.6836,7.5608,7.6509,426400.0
2009-01-06 11:20:00,9.35,9.36,9.3,9.32,341600.0,7.6591,7.6673,7.6181,7.6345,341600.0
2009-01-06 11:30:00,9.33,9.44,9.33,9.41,665200.0,7.6427,7.7328,7.6427,7.7082,665200.0
2009-01-06 11:40:00,9.41,9.45,9.38,9.41,748800.0,7.7082,7.741,7.6836,7.7082,748800.0
2009-01-06 11:50:00,9.41,9.42,9.36,9.38,534000.0,7.7082,7.7164,7.6673,7.6836,534000.0
2009-01-06 12:00:00,9.38,9.49,9.37,9.47,381200.0,7.6836,7.7737,7.6754,7.7574,381200.0
2009-01-06 12:10:00,9.48,9.51,9.44,9.47,458800.0,7.7656,7.7901,7.7328,7.7574,458800.0
2009-01-06 12:20:00,9.46,9.47,9.4,9.45,224800.0,7.7492,7.7574,7.7,7.741,224800.0
2009-01-06 12:30:00,9.46,9.54,9.45,9.51,508000.0,7.7492,7.8147,7.741,7.7901,508000.0
2009-01-06 12:40:00,9.52,9.55,9.49,9.55,621600.0,7.7983,7.8229,7.7737,7.8229,621600.0
2009-01-06 12:50:00,9.55,9.57,9.51,9.53,510000.0,7.8229,7.8393,7.7901,7.8065,510000.0
2009-01-06 13:00:00,9.53,9.55,9.41,9.46,552000.0,7.8065,7.8229,7.7082,7.7492,552000.0
2009-01-06 13:10:00,9.45,9.46,9.36,9.36,662400.0,7.741,7.7492,7.6673,7.6673,662400.0
2009-01-06 13:20:00,9.36,9.43,9.34,9.39,554800.0,7.6673,7.7246,7.6509,7.6918,554800.0
2009-01-06 13:30:00,9.39,9.48,9.34,9.44,688800.0,7.6918,7.7656,7.6509,7.7328,688800.0
2009-01-06 13:40:00,9.44,9.51,9.41,9.5,325600.0,7.7328,7.7901,7.7082,7.7819,325600.0
2009-01-06 13:50:00,9.52,9.54,9.46,9.47,398800.0,7.7983,7.8147,7.7492,7.7574,398800.0
2009-01-06 14:00:00,9.46,9.48,9.38,9.48,749600.0,7.7492,7.7656,7.6836,7.7656,749600.0
2009-01-06 14:10:00,9.49,9.63,9.46,9.6,1545600.0,7.7737,7.8884,7.7492,7.8638,1545600.0
2009-01-06 14:20:00,9.6,9.63,9.56,9.6,823600.0,7.8638,7.8884,7.8311,7.8638,823600.0
2009-01-06 14:30:00,9.6,9.75,9.59,9.7,1793600.0,7.8638,7.9867,7.8557,7.9458,1793600.0
2009-01-06 14:40:00,9.69,9.91,9.69,9.85,994800.0,7.9376,8.1178,7.9376,8.0686,994800.0
2009-01-06 14:50:00,9.85,9.86,9.77,9.85,1158000.0,8.0686,8.0768,8.0031,8.0686,1158000.0
2009-01-06 15:00:00,9.86,9.88,9.68,9.71,968400.0,8.0768,8.0932,7.9294,7.954,968400.0
2009-01-06 15:10:00,9.71,9.73,9.59,9.61,1001600.0,7.954,7.9703,7.8557,7.872,1001600.0
2009-01-06 15:20:00,9.62,9.62,9.45,9.52,873200.0,7.8802,7.8802,7.741,7.7983,873200.0
2009-01-06 15:30:00,9.52,9.63,9.46,9.53,1150400.0,7.7983,7.8884,7.7492,7.8065,1150400.0
2009-01-06 15:40:00,9.53,9.65,9.52,9.59,1060000.0,7.8065,7.9048,7.7983,7.8557,1060000.0
2009-01-06 15:50:00,9.6,9.63,9.55,9.56,1282000.0,7.8638,7.8884,7.8229,7.8311,1282000.0
2009-01-07 09:30:00,9.02,9.11,8.93,8.97,1518800.0,7.3887,7.4625,7.315,7.3478,1518800.0
2009-01-07 09:40:00,8.97,9.07,8.88,9.07,1004800.0,7.3478,7.4297,7.2741,7.4297,1004800.0
2009-01-07 09:50:00,9.07,9.12,9.02,9.03,754800.0,7.4297,7.4707,7.3887,7.3969,754800.0
2009-01-07 10:00:00,9.03,9.07,8.92,9.02,881200.0,7.3969,7.4297,7.3068,7.3887,881200.0
2009-01-07 10:10:00,9.02,9.08,8.78,8.83,1126800.0,7.3887,7.4379,7.1921,7.2331,1126800.0
2009-01-07 10:20:00,8.82,8.87,8.78,8.87,886800.0,7.2249,7.2659,7.1921,7.2659,886800.0
2009-01-07 10:30:00,8.86,8.86,8.65,8.73,1254400.0,7.2577,7.2577,7.0857,7.1512,1254400.0
2009-01-07 10:40:00,8.74,8.83,8.74,8.78,699600.0,7.1594,7.2331,7.1594,7.1921,699600.0
2009-01-07 10:50:00,8.78,8.81,8.68,8.78,353600.0,7.1921,7.2167,7.1102,7.1921,353600.0
2009-01-07 11:00:00,8.77,8.89,8.73,8.87,718000.0,7.184,7.2823,7.1512,7.2659,718000.0
2009-01-07 11:10:00,8.87,8.92,8.83,8.83,644400.0,7.2659,7.3068,7.2331,7.2331,644400.0
2009-01-07 11:20:00,8.83,8.93,8.8,8.92,429600.0,7.2331,7.315,7.2085,7.3068,429600.0
2009-01-07 11:30:00,8.92,8.99,8.92,8.97,443600.0,7.3068,7.3642,7.3068,7.3478,443600.0
2009-01-07 11:40:00,8.97,9.14,8.95,9.09,1256400.0,7.3478,7.487,7.3314,7.4461,1256400.0
2009-01-07 11:50:00,9.1,9.12,9.05,9.07,460400.0,7.4543,7.4707,7.4133,7.4297,460400.0
2009-01-07 12:00:00,9.07,9.07,8.97,9.03,470400.0,7.4297,7.4297,7.3478,7.3969,470400.0
2009-01-07 12:10:00,9.03,9.09,9.0,9.06,400800.0,7.3969,7.4461,7.3724,7.4215,400800.0
2009-01-07 12:20:00,9.06,9.07,8.94,8.96,349200.0,7.4215,7.4297,7.3232,7.3396,349200.0
2009-01-07 12:30:00,8.96,9.04,8.94,9.02,203600.0,7.3396,7.4051,7.3232,7.3887,203600.0
2009-01-07 12:40:00,9.02,9.03,8.96,8.97,434400.0,7.3887,7.3969,7.3396,7.3478,434400.0
2009-01-07 12:50:00,8.97,8.97,8.86,8.87,380800.0,7.3478,7.3478,7.2577,7.2659,380800.0
2009-01-07 13:00:00,8.87,8.93,8.86,8.93,158400.0,7.2659,7.315,7.2577,7.315,158400.0
2009-01-07 13:10:00,8.92,9.04,8.88,9.04,367600.0,7.3068,7.4051,7.2741,7.4051,367600.0
2009-01-07 13:20:00,9.03,9.03,8.96,9.0,291600.0,7.3969,7.3969,7.3396,7.3724,291600.0
2009-01-07 13:30:00,9.0,9.04,8.97,8.98,225600.0,7.3724,7.4051,7.3478,7.356,225600.0
2009-01-07 13:40:00,8.98,8.99,8.8,8.85,480000.0,7.356,7.3642,7.2085,7.2495,480000.0
2009-01-07 13:50:00,8.84,8.86,8.73,8.76,501200.0,7.2413,7.2577,7.1512,7.1758,501200.0
2009-01-07 14:00:00,8.74,8.79,8.71,8.75,399200.0,7.1594,7.2003,7.1348,7.1676,399200.0
2009-01-07 14:10:00,8.75,8.78,8.66,8.66,511200.0,7.1676,7.1921,7.0938,7.0938,511200.0
2009-01-07 14:20:00,8.65,8.65,8.54,8.61,938400.0,7.0857,7.0857,6.9955,7.0529,938400.0
2009-01-07 14:30:00,8.59,8.61,8.53,8.56,744000.0,7.0365,7.0529,6.9874,7.0119,744000.0
2009-01-07 14:40:00,8.55,8.63,8.43,8.46,997600.0,7.0037,7.0693,6.9054,6.93,997600.0
2009-01-07 14:50:00,8.46,8.56,8.42,8.51,810400.0,6.93,7.0119,6.8973,6.971,810400.0
2009-01-07 15:00:00,8.51,8.52,8.34,8.38,590000.0,6.971,6.9792,6.8317,6.8645,590000.0
2009-01-07 15:10:00,8.38,8.52,8.38,8.52,912800.0,6.8645,6.9792,6.8645,6.9792,912800.0
2009-01-07 15:20:00,8.52,8.61,8.51,8.6,1370000.0,6.9792,7.0529,6.971,7.0447,1370000.0
2009-01-07 15:30:00,8.59,8.72,8.56,8.58,1174800.0,7.0365,7.143,7.0119,7.0283,1174800.0
2009-01-07 15:40:00,8.57,8.61,8.51,8.56,692800.0,7.0201,7.0529,6.971,7.0119,692800.0
2009-01-07 15:50:00,8.55,8.7,8.51,8.69,1547600.0,7.0037,7.1266,6.971,7.1184,1547600.0
2009-01-08 09:30:00,8.53,8.71,8.44,8.48,1150000.0,6.9874,7.1348,6.9136,6.9464,1150000.0
2009-01-08 09:40:00,8.47,8.65,8.45,8.56,579200.0,6.9382,7.0857,6.9218,7.0119,579200.0
2009-01-08 09:50:00,8.57,8.57,8.44,8.52,653200.0,7.0201,7.0201,6.9136,6.9792,653200.0
2009-01-08 10:00:00,8.52,8.62,8.47,8.61,935200.0,6.9792,7.0611,6.9382,7.0529,935200.0
2009-01-08 10:10:00,8.61,8.63,8.45,8.45,577200.0,7.0529,7.0693,6.9218,6.9218,577200.0
2009-01-08 10:20:00,8.46,8.6,8.46,8.59,693600.0,6.93,7.0447,6.93,7.0365,693600.0
2009-01-08 10:30:00,8.59,8.67,8.53,8.65,811200.0,7.0365,7.102,6.9874,7.0857,811200.0
2009-01-08 10:40:00,8.65,8.79,8.65,8.78,1074800.0,7.0857,7.2003,7.0857,7.1921,1074800.0
2009-01-08 10:50:00,8.78,8.85,8.75,8.78,789600.0,7.1921,7.2495,7.1676,7.1921,789600.0
2009-01-08 11:00:00,8.8,8.94,8.79,8.87,746000.0,7.2085,7.3232,7.2003,7.2659,746000.0
2009-01-08 11:10:00,8.85,8.91,8.81,8.86,708000.0,7.2495,7.2986,7.2167,7.2577,708000.0
2009-01-08 11:20:00,8.86,8.89,8.68,8.69,824800.0,7.2577,7.2823,7.1102,7.1184,824800.0
2009-01-08 11:30:00,8.69,8.74,8.66,8.72,720800.0,7.1184,7.1594,7.0938,7.143,720800.0
2009-01-08 11:40:00,8.72,8.78,8.68,8.74,713600.0,7.143,7.1921,7.1102,7.1594,713600.0
2009-01-08 11:50:00,8.74,8.76,8.6,8.62,530000.0,7.1594,7.1758,7.0447,7.0611,530000.0
2009-01-08 12:00:00,8.63,8.67,8.61,8.67,272000.0,7.0693,7.102,7.0529,7.102,272000.0
2009-01-08 12:10:00,8.68,8.75,8.68,8.69,750400.0,7.1102,7.1676,7.1102,7.1184,750400.0
2009-01-08 12:20:00,8.68,8.71,8.63,8.69,203200.0,7.1102,7.1348,7.0693,7.1184,203200.0
2009-01-08 12:30:00,8.68,8.69,8.6,8.61,336000.0,7.1102,7.1184,7.0447,7.0529,336000.0
2009-01-08 12:40:00,8.6,8.69,8.58,8.66,484000.0,7.0447,7.1184,7.0283,7.0938,484000.0
2009-01-08 12:50:00,8.67,8.75,8.61,8.62,936000.0,7.102,7.1676,7.0529,7.0611,936000.0
2009-01-08 13:00:00,8.61,8.63,8.55,8.58,462000.0,7.0529,7.0693,7.0037,7.0283,462000.0
2009-01-08 13:10:00,8.56,8.56,8.5,8.51,473200.0,7.0119,7.0119,6.9628,6.971,473200.0
2009-01-08 13:20:00,8.51,8.58,8.5,8.52,374800.0,6.971,7.0283,6.9628,6.9792,374800.0
2009-01-08 13:30:00,8.51,8.59,8.5,8.55,676000.0,6.971,7.0365,6.9628,7.0037,676000.0
2009-01-08 13:40:00,8.54,8.64,8.54,8.61,689600.0,6.9955,7.0775,6.9955,7.0529,689600.0
2009-01-08 13:50:00,8.62,8.62,8.56,8.61,663600.0,7.0611,7.0611,7.0119,7.0529,663600.0
2009-01-08 14:00:00,8.61,8.68,8.58,8.64,668800.0,7.0529,7.1102,7.0283,7.0775,668800.0
2009-01-08 14:10:00,8.65,8.7,8.63,8.66,922400.0,7.0857,7.1266,7.0693,7.0938,922400.0
2009-01-08 14:20:00,8.66,8.68,8.56,8.57,776800.0,7.0938,7.1102,7.0119,7.0201,776800.0
2009-01-08 14:30:00,8.57,8.64,8.54,8.63,806800.0,7.0201,7.0775,6.9955,7.0693,806800.0
2009-01-08 14:40:00,8.64,8.81,8.61,8.72,1221200.0,7.0775,7.2167,7.0529,7.143,1221200.0
2009-01-08 14:50:00,8.72,8.85,8.71,8.79,1987600.0,7.143,7.2495,7.1348,7.2003,1987600.0
2009-01-08 15:00:00,8.8,8.87,8.74,8.75,1520800.0,7.2085,7.2659,7.1594,7.1676,1520800.0
2009-01-08 15:10:00,8.74,8.8,8.72,8.74,529200.0,7.1594,7.2085,7.143,7.1594,529200.0
2009-01-08 15:20:00,8.73,8.77,8.67,8.75,569600.0,7.1512,7.184,7.102,7.1676,569600.0
2009-01-08 15:30:00,8.76,8.77,8.66,8.71,817200.0,7.1758,7.184,7.0938,7.1348,817200.0
2009-01-08 15:40:00,8.72,8.82,8.72,8.81,1645200.0,7.143,7.2249,7.143,7.2167,1645200.0
2009-01-08 15:50:00,8.83,8.9,8.76,8.86,1843200.0,7.2331,7.2904,7.1758,7.2577,1843200.0
2009-01-09 09:30:00,8.9,8.94,8.56,8.63,1751600.0,7.2904,7.3232,7.0119,7.0693,1751600.0
2009-01-09 09:40:00,8.62,8.62,8.31,8.31,2724800.0,7.0611,7.0611,6.8071,6.8071,2724800.0
2009-01-09 09:50:00,8.31,8.31,8.03,8.17,2862800.0,6.8071,6.8071,6.5778,6.6925,2862800.0
2009-01-09 10:00:00,8.16,8.31,8.13,8.31,2136800.0,6.6843,6.8071,6.6597,6.8071,2136800.0
2009-01-09 10:10:00,8.31,8.33,8.1,8.12,1846800.0,6.8071,6.8235,6.6351,6.6515,1846800.0
2009-01-09 10:20:00,8.11,8.18,8.08,8.11,1429600.0,6.6433,6.7007,6.6187,6.6433,1429600.0
2009-01-09 10:30:00,8.11,8.11,7.97,8.06,1764000.0,6.6433,6.6433,6.5286,6.6024,1764000.0
2009-01-09 10:40:00,8.07,8.1,8.0,8.08,739600.0,6.6105,6.6351,6.5532,6.6187,739600.0
2009-01-09 10:50:00,8.08,8.13,8.05,8.08,610000.0,6.6187,6.6597,6.5942,6.6187,610000.0
2009-01-09 11:00:00,8.08,8.15,8.04,8.12,746000.0,6.6187,6.6761,6.586,6.6515,746000.0
2009-01-09 11:10:00,8.12,8.13,8.06,8.09,647600.0,6.6515,6.6597,6.6024,6.6269,647600.0
2009-01-09 11:20:00,8.1,8.25,8.09,8.19,1422800.0,6.6351,6.758,6.6269,6.7088,1422800.0
2009-01-09 11:30:00,8.18,8.2,8.14,8.18,486400.0,6.7007,6.717,6.6679,6.7007,486400.0
2009-01-09 11:40:00,8.18,8.19,8.1,8.15,394800.0,6.7007,6.7088,6.6351,6.6761,394800.0
2009-01-09 11:50:00,8.15,8.21,8.13,8.19,562800.0,6.6761,6.7252,6.6597,6.7088,562800.0
2009-01-09 12:00:00,8.19,8.38,8.17,8.34,1105200.0,6.7088,6.8645,6.6925,6.8317,1105200.0
2009-01-09 12:10:00,8.34,8.36,8.27,8.28,850400.0,6.8317,6.8481,6.7744,6.7826,850400.0
2009-01-09 12:20:00,8.28,8.3,8.24,8.25,370000.0,6.7826,6.799,6.7498,6.758,370000.0
2009-01-09 12:30:00,8.25,8.31,8.22,8.25,548400.0,6.758,6.8071,6.7334,6.758,548400.0
2009-01-09 12:40:00,8.26,8.26,8.18,8.19,294400.0,6.7662,6.7662,6.7007,6.7088,294400.0
2009-01-09 12:50:00,8.19,8.22,8.18,8.2,170800.0,6.7088,6.7334,6.7007,6.717,170800.0
2009-01-09 13:00:00,8.19,8.28,8.08,8.09,624000.0,6.7088,6.7826,6.6187,6.6269,624000.0
2009-01-09 13:10:00,8.09,8.13,8.04,8.1,594800.0,6.6269,6.6597,6.586,6.6351,594800.0
2009-01-09 13:20:00,8.1,8.11,8.05,8.11,488000.0,6.6351,6.6433,6.5942,6.6433,488000.0
2009-01-09 13:30:00,8.09,8.14,8.02,8.1,532000.0,6.6269,6.6679,6.5696,6.6351,532000.0
2009-01-09 13:40:00,8.1,8.15,8.09,8.12,365200.0,6.6351,6.6761,6.6269,6.6515,365200.0
2009-01-09 13:50:00,8.12,8.13,8.04,8.07,370800.0,6.6515,6.6597,6.586,6.6105,370800.0
2009-01-09 14:00:00,8.07,8.18,8.06,8.15,536800.0,6.6105,6.7007,6.6024,6.6761,536800.0
2009-01-09 14:10:00,8.15,8.21,8.09,8.2,1032400.0,6.6761,6.7252,6.6269,6.717,1032400.0
2009-01-09 14:20:00,8.2,8.22,8.11,8.14,938000.0,6.717,6.7334,6.6433,6.6679,938000.0
2009-01-09 14:30:00,8.14,8.24,8.14,8.18,877600.0,6.6679,6.7498,6.6679,6.7007,877600.0
2009-01-09 14:40:00,8.18,8.23,8.1,8.15,713600.0,6.7007,6.7416,6.6351,6.6761,713600.0
2009-01-09 14:50:00,8.15,8.19,8.12,8.17,453600.0,6.6761,6.7088,6.6515,6.6925,453600.0
2009-01-09 15:00:00,8.15,8.21,8.03,8.03,734800.0,6.6761,6.7252,6.5778,6.5778,734800.0
2009-01-09 15:10:00,8.03,8.06,7.97,8.02,833600.0,6.5778,6.6024,6.5286,6.5696,833600.0
2009-01-09 15:20:00,8.03,8.03,7.85,7.96,1970800.0,6.5778,6.5778,6.4303,6.5204,1970800.0
2009-01-09 15:30:00,7.98,8.07,7.96,8.02,1013600.0,6.5368,6.6105,6.5204,6.5696,1013600.0
2009-01-09 15:40:00,8.02,8.02,7.85,7.86,1247200.0,6.5696,6.5696,6.4303,6.4385,1247200.0
2009-01-09 15:50:00,7.88,7.92,7.75,7.78,2027200.0,6.4549,6.4877,6.3484,6.373,2027200.0
2009-01-12 09:30:00,7.77,7.85,7.66,7.67,1896000.0,6.3648,6.4303,6.2747,6.2829,1896000.0
2009-01-12 09:40:00,7.67,7.7,7.45,7.56,1754000.0,6.2829,6.3075,6.1027,6.1928,1754000.0
2009-01-12 09:50:00,7.56,7.6,7.48,7.59,719600.0,6.1928,6.2255,6.1272,6.2174,719600.0
2009-01-12 10:00:00,7.61,7.63,7.53,7.56,637600.0,6.2337,6.2501,6.1682,6.1928,637600.0
2009-01-12 10:10:00,7.56,7.6,7.5,7.52,570000.0,6.1928,6.2255,6.1436,6.16,570000.0
2009-01-12 10:20:00,7.52,7.58,7.49,7.58,462800.0,6.16,6.2092,6.1354,6.2092,462800.0
2009-01-12 10:30:00,7.58,7.61,7.55,7.61,500800.0,6.2092,6.2337,6.1846,6.2337,500800.0
2009-01-12 10:40:00,7.61,7.66,7.61,7.63,416800.0,6.2337,6.2747,6.2337,6.2501,416800.0
2009-01-12 10:50:00,7.64,7.66,7.61,7.62,352400.0,6.2583,6.2747,6.2337,6.2419,352400.0
2009-01-12 11:00:00,7.6,7.64,7.57,7.57,250000.0,6.2255,6.2583,6.201,6.201,250000.0
2009-01-12 11:10:00,7.57,7.59,7.55,7.56,232400.0,6.201,6.2174,6.1846,6.1928,232400.0
2009-01-12 11:20:00,7.57,7.59,7.53,7.55,289600.0,6.201,6.2174,6.1682,6.1846,289600.0
2009-01-12 11:30:00,7.55,7.56,7.44,7.49,637600.0,6.1846,6.1928,6.0945,6.1354,637600.0
2009-01-12 11:40:00,7.49,7.52,7.46,7.48,407600.0,6.1354,6.16,6.1109,6.1272,407600.0
2009-01-12 11:50:00,7.48,7.52,7.45,7.46,190800.0,6.1272,6.16,6.1027,6.1109,190800.0
2009-01-12 12:00:00,7.45,7.48,7.42,7.48,556800.0,6.1027,6.1272,6.0781,6.1272,556800.0
2009-01-12 12:10:00,7.47,7.53,7.46,7.53,536400.0,6.1191,6.1682,6.1109,6.1682,536400.0
2009-01-12 12:20:00,7.53,7.53,7.48,7.51,198000.0,6.1682,6.1682,6.1272,6.1518,198000.0
2009-01-12 12:30:00,7.51,7.56,7.51,7.55,318000.0,6.1518,6.1928,6.1518,6.1846,318000.0
2009-01-12 12:40:00,7.55,7.55,7.48,7.5,371600.0,6.1846,6.1846,6.1272,6.1436,371600.0
2009-01-12 12:50:00,7.49,7.5,7.44,7.47,304800.0,6.1354,6.1436,6.0945,6.1191,304800.0
2009-01-12 13:00:00,7.46,7.52,7.45,7.52,125600.0,6.1109,6.16,6.1027,6.16,125600.0
2009-01-12 13:10:00,7.52,7.55,7.52,7.53,312000.0,6.16,6.1846,6.16,6.1682,312000.0
2009-01-12 13:20:00,7.54,7.54,7.5,7.51,373200.0,6.1764,6.1764,6.1436,6.1518,373200.0
2009-01-12 13:30:00,7.51,7.51,7.47,7.48,246400.0,6.1518,6.1518,6.1191,6.1272,246400.0
2009-01-12 13:40:00,7.49,7.56,7.48,7.55,554000.0,6.1354,6.1928,6.1272,6.1846,554000.0
2009-01-12 13:50:00,7.55,7.58,7.5,7.5,620400.0,6.1846,6.2092,6.1436,6.1436,620400.0
2009-01-12 14:00:00,7.5,7.5,7.38,7.39,783200.0,6.1436,6.1436,6.0453,6.0535,783200.0
2009-01-12 14:10:00,7.39,7.45,7.39,7.44,532400.0,6.0535,6.1027,6.0535,6.0945,532400.0
2009-01-12 14:20:00,7.45,7.45,7.38,7.38,542400.0,6.1027,6.1027,6.0453,6.0453,542400.0
2009-01-12 14:30:00,7.38,7.39,7.25,7.26,1045600.0,6.0453,6.0535,5.9388,5.947,1045600.0
2009-01-12 14:40:00,7.27,7.27,7.11,7.17,1041200.0,5.9552,5.9552,5.8242,5.8733,1041200.0
2009-01-12 14:50:00,7.16,7.22,7.15,7.18,815200.0,5.8651,5.9143,5.8569,5.8815,815200.0
2009-01-12 15:00:00,7.17,7.24,7.12,7.16,665600.0,5.8733,5.9307,5.8324,5.8651,665600.0
2009-01-12 15:10:00,7.16,7.17,7.08,7.12,902000.0,5.8651,5.8733,5.7996,5.8324,902000.0
2009-01-12 15:20:00,7.11,7.28,7.1,7.2,832000.0,5.8242,5.9634,5.816,5.8979,832000.0
2009-01-12 15:30:00,7.19,7.25,7.12,7.16,750400.0,5.8897,5.9388,5.8324,5.8651,750400.0
2009-01-12 15:40:00,7.16,7.29,7.12,7.27,739600.0,5.8651,5.9716,5.8324,5.9552,739600.0
2009-01-12 15:50:00,7.26,7.33,7.18,7.18,1222000.0,5.947,6.0044,5.8815,5.8815,1222000.0
2009-01-13 09:30:00,7.13,7.23,7.02,7.17,1276000.0,5.8405,5.9225,5.7504,5.8733,1276000.0
2009-01-13 09:40:00,7.17,7.48,7.15,7.42,1946800.0,5.8733,6.1272,5.8569,6.0781,1946800.0
2009-01-13 09:50:00,7.43,7.47,7.38,7.39,1068000.0,6.0863,6.1191,6.0453,6.0535,1068000.0
2009-01-13 10:00:00,7.39,7.46,7.34,7.44,887600.0,6.0535,6.1109,6.0126,6.0945,887600.0
2009-01-13 10:10:00,7.45,7.49,7.39,7.42,1005200.0,6.1027,6.1354,6.0535,6.0781,1005200.0
2009-01-13 10:20:00,7.42,7.42,7.33,7.35,406800.0,6.0781,6.0781,6.0044,6.0208,406800.0
2009-01-13 10:30:00,7.35,7.37,7.25,7.3,653200.0,6.0208,6.0371,5.9388,5.9798,653200.0
2009-01-13 10:40:00,7.3,7.44,7.3,7.43,436000.0,5.9798,6.0945,5.9798,6.0863,436000.0
2009-01-13 10:50:00,7.43,7.56,7.42,7.51,822400.0,6.0863,6.1928,6.0781,6.1518,822400.0
2009-01-13 11:00:00,7.51,7.58,7.47,7.56,699600.0,6.1518,6.2092,6.1191,6.1928,699600.0
2009-01-13 11:10:00,7.56,7.56,7.43,7.46,499600.0,6.1928,6.1928,6.0863,6.1109,499600.0
2009-01-13 11:20:00,7.46,7.51,7.39,7.5,630000.0,6.1109,6.1518,6.0535,6.1436,630000.0
2009-01-13 11:30:00,7.5,7.56,7.49,7.53,532000.0,6.1436,6.1928,6.1354,6.1682,532000.0
2009-01-13 11:40:00,7.53,7.55,7.45,7.47,797200.0,6.1682,6.1846,6.1027,6.1191,797200.0
2009-01-13 11:50:00,7.47,7.55,7.47,7.54,468400.0,6.1191,6.1846,6.1191,6.1764,468400.0
2009-01-13 12:00:00,7.55,7.57,7.52,7.53,407600.0,6.1846,6.201,6.16,6.1682,407600.0
2009-01-13 12:10:00,7.53,7.54,7.48,7.48,416000.0,6.1682,6.1764,6.1272,6.1272,416000.0
2009-01-13 12:20:00,7.48,7.53,7.48,7.51,435600.0,6.1272,6.1682,6.1272,6.1518,435600.0
2009-01-13 12:30:00,7.51,7.58,7.5,7.58,378800.0,6.1518,6.2092,6.1436,6.2092,378800.0
2009-01-13 12:40:00,7.58,7.58,7.48,7.49,301200.0,6.2092,6.2092,6.1272,6.1354,301200.0
2009-01-13 12:50:00,7.5,7.53,7.45,7.45,399600.0,6.1436,6.1682,6.1027,6.1027,399600.0
2009-01-13 13:00:00,7.44,7.47,7.41,7.44,465200.0,6.0945,6.1191,6.0699,6.0945,465200.0
2009-01-13 13:10:00,7.44,7.46,7.4,7.4,244000.0,6.0945,6.1109,6.0617,6.0617,244000.0
2009-01-13 13:20:00,7.4,7.4,7.32,7.34,426800.0,6.0617,6.0617,5.9962,6.0126,426800.0
2009-01-13 13:30:00,7.34,7.36,7.31,7.35,218800.0,6.0126,6.029,5.988,6.0208,218800.0
2009-01-13 13:40:00,7.35,7.37,7.2,7.21,739600.0,6.0208,6.0371,5.8979,5.9061,739600.0
2009-01-13 13:50:00,7.21,7.24,7.16,7.17,518800.0,5.9061,5.9307,5.8651,5.8733,518800.0
2009-01-13 14:00:00,7.17,7.26,7.17,7.24,706800.0,5.8733,5.947,5.8733,5.9307,706800.0
2009-01-13 14:10:00,7.23,7.3,7.23,7.26,400800.0,5.9225,5.9798,5.9225,5.947,400800.0
2009-01-13 14:20:00,7.26,7.26,7.14,7.18,481200.0,5.947,5.947,5.8487,5.8815,481200.0
2009-01-13 14:30:00,7.19,7.34,7.19,7.32,594000.0,5.8897,6.0126,5.8897,5.9962,594000.0
2009-01-13 14:40:00,7.33,7.43,7.3,7.37,1158400.0,6.0044,6.0863,5.9798,6.0371,1158400.0
2009-01-13 14:50:00,7.36,7.42,7.34,7.34,1164000.0,6.029,6.0781,6.0126,6.0126,1164000.0
2009-01-13 15:00:00,7.34,7.34,7.19,7.22,1140400.0,6.0126,6.0126,5.8897,5.9143,1140400.0
2009-01-13 15:10:00,7.22,7.29,7.19,7.25,1109200.0,5.9143,5.9716,5.8897,5.9388,1109200.0
2009-01-13 15:20:00,7.25,7.37,7.23,7.34,846400.0,5.9388,6.0371,5.9225,6.0126,846400.0
2009-01-13 15:30:00,7.35,7.44,7.21,7.42,1135600.0,6.0208,6.0945,5.9061,6.0781,1135600.0
2009-01-13 15:40:00,7.41,7.46,7.38,7.45,1030400.0,6.0699,6.1109,6.0453,6.1027,1030400.0
2009-01-13 15:50:00,7.45,7.45,7.38,7.42,1584400.0,6.1027,6.1027,6.0453,6.0781,1584400.0
2009-01-14 09:30:00,6.97,7.13,6.96,7.02,1654800.0,5.7095,5.8405,5.7013,5.7504,1654800.0
2009-01-14 09:40:00,7.04,7.08,6.87,6.93,1783600.0,5.7668,5.7996,5.6276,5.6767,1783600.0
2009-01-14 09:50:00,6.93,6.99,6.85,6.93,1298000.0,5.6767,5.7259,5.6112,5.6767,1298000.0
2009-01-14 10:00:00,6.93,6.98,6.89,6.93,1695200.0,5.6767,5.7177,5.6439,5.6767,1695200.0
2009-01-14 10:10:00,6.93,6.96,6.74,6.77,1822000.0,5.6767,5.7013,5.5211,5.5457,1822000.0
2009-01-14 10:20:00,6.77,6.83,6.76,6.8,1486400.0,5.5457,5.5948,5.5375,5.5702,1486400.0
2009-01-14 10:30:00,6.8,6.8,6.58,6.59,2038000.0,5.5702,5.5702,5.39,5.3982,2038000.0
2009-01-14 10:40:00,6.59,6.59,6.49,6.59,1738400.0,5.3982,5.3982,5.3163,5.3982,1738400.0
2009-01-14 10:50:00,6.59,6.62,6.51,6.58,1266800.0,5.3982,5.4228,5.3327,5.39,1266800.0
2009-01-14 11:00:00,6.58,6.6,6.54,6.55,1015200.0,5.39,5.4064,5.3572,5.3654,1015200.0
2009-01-14 11:10:00,6.54,6.61,6.5,6.61,1371600.0,5.3572,5.4146,5.3245,5.4146,1371600.0
2009-01-14 11:20:00,6.61,6.7,6.61,6.67,1332400.0,5.4146,5.4883,5.4146,5.4637,1332400.0
2009-01-14 11:30:00,6.68,6.69,6.65,6.66,387200.0,5.4719,5.4801,5.4474,5.4555,387200.0
2009-01-14 11:40:00,6.67,6.73,6.66,6.73,673600.0,5.4637,5.5129,5.4555,5.5129,673600.0
2009-01-14 11:50:00,6.73,6.8,6.73,6.75,635200.0,5.5129,5.5702,5.5129,5.5293,635200.0
2009-01-14 12:00:00,6.75,6.76,6.67,6.73,665600.0,5.5293,5.5375,5.4637,5.5129,665600.0
2009-01-14 12:10:00,6.73,6.74,6.65,6.67,455600.0,5.5129,5.5211,5.4474,5.4637,455600.0
2009-01-14 12:20:00,6.68,6.69,6.63,6.66,393200.0,5.4719,5.4801,5.431,5.4555,393200.0
2009-01-14 12:30:00,6.67,6.69,6.63,6.65,228400.0,5.4637,5.4801,5.431,5.4474,228400.0
2009-01-14 12:40:00,6.64,6.65,6.57,6.62,547200.0,5.4392,5.4474,5.3818,5.4228,547200.0
2009-01-14 12:50:00,6.61,6.73,6.61,6.71,770000.0,5.4146,5.5129,5.4146,5.4965,770000.0
2009-01-14 13:00:00,6.71,6.73,6.68,6.7,588400.0,5.4965,5.5129,5.4719,5.4883,588400.0
2009-01-14 13:10:00,6.71,6.71,6.62,6.64,515600.0,5.4965,5.4965,5.4228,5.4392,515600.0
2009-01-14 13:20:00,6.64,6.65,6.56,6.58,483200.0,5.4392,5.4474,5.3736,5.39,483200.0
2009-01-14 13:30:00,6.58,6.62,6.55,6.61,304800.0,5.39,5.4228,5.3654,5.4146,304800.0
2009-01-14 13:40:00,6.61,6.65,6.59,6.61,220400.0,5.4146,5.4474,5.3982,5.4146,220400.0
2009-01-14 13:50:00,6.6,6.62,6.58,6.6,208000.0,5.4064,5.4228,5.39,5.4064,208000.0
2009-01-14 14:00:00,6.6,6.65,6.54,6.65,512800.0,5.4064,5.4474,5.3572,5.4474,512800.0
2009-01-14 14:10:00,6.65,6.73,6.62,6.64,1117200.0,5.4474,5.5129,5.4228,5.4392,1117200.0
2009-01-14 14:20:00,6.65,6.67,6.59,6.63,396400.0,5.4474,5.4637,5.3982,5.431,396400.0
2009-01-14 14:30:00,6.63,6.76,6.63,6.71,1215200.0,5.431,5.5375,5.431,5.4965,1215200.0
2009-01-14 14:40:00,6.71,6.75,6.68,6.68,586800.0,5.4965,5.5293,5.4719,5.4719,586800.0
2009-01-14 14:50:00,6.67,6.73,6.67,6.68,951200.0,5.4637,5.5129,5.4637,5.4719,951200.0
2009-01-14 15:00:00,6.67,6.67,6.49,6.54,1935600.0,5.4637,5.4637,5.3163,5.3572,1935600.0
2009-01-14 15:10:00,6.53,6.55,6.45,6.51,858400.0,5.3491,5.3654,5.2835,5.3327,858400.0
2009-01-14 15:20:00,6.5,6.57,6.46,6.48,1107600.0,5.3245,5.3818,5.2917,5.3081,1107600.0
2009-01-14 15:30:00,6.47,6.55,6.45,6.47,953600.0,5.2999,5.3654,5.2835,5.2999,953600.0
2009-01-14 15:40:00,6.47,6.66,6.43,6.64,1746800.0,5.2999,5.4555,5.2671,5.4392,1746800.0
2009-01-14 15:50:00,6.64,6.65,6.47,6.48,2284000.0,5.4392,5.4474,5.2999,5.3081,2284000.0
2009-01-15 09:30:00,6.51,6.57,6.39,6.52,1208800.0,5.3327,5.3818,5.2344,5.3409,1208800.0
2009-01-15 09:40:00,6.51,6.51,6.26,6.29,1141200.0,5.3327,5.3327,5.1279,5.1525,1141200.0
2009-01-15 09:50:00,6.28,6.36,6.27,6.31,1308800.0,5.1443,5.2098,5.1361,5.1688,1308800.0
2009-01-15 10:00:00,6.31,6.35,6.15,6.15,1703600.0,5.1688,5.2016,5.0378,5.0378,1703600.0
2009-01-15 10:10:00,6.16,6.2,6.0,6.02,1764800.0,5.046,5.0787,4.9149,4.9313,1764800.0
2009-01-15 10:20:00,6.02,6.05,6.0,6.03,1948400.0,4.9313,4.9559,4.9149,4.9395,1948400.0
2009-01-15 10:30:00,6.02,6.05,5.9,5.94,1435200.0,4.9313,4.9559,4.833,4.8658,1435200.0
2009-01-15 10:40:00,5.94,6.03,5.94,6.01,1143200.0,4.8658,4.9395,4.8658,4.9231,1143200.0
2009-01-15 10:50:00,6.01,6.11,6.0,6.08,1292000.0,4.9231,5.005,4.9149,4.9804,1292000.0
2009-01-15 11:00:00,6.08,6.15,6.05,6.14,1088800.0,4.9804,5.0378,4.9559,5.0296,1088800.0
2009-01-15 11:10:00,6.14,6.14,6.09,6.09,394800.0,5.0296,5.0296,4.9886,4.9886,394800.0
2009-01-15 11:20:00,6.09,6.13,6.08,6.11,723600.0,4.9886,5.0214,4.9804,5.005,723600.0
2009-01-15 11:30:00,6.1,6.13,6.08,6.09,420000.0,4.9968,5.0214,4.9804,4.9886,420000.0
2009-01-15 11:40:00,6.09,6.1,6.0,6.0,616800.0,4.9886,4.9968,4.9149,4.9149,616800.0
2009-01-15 11:50:00,5.99,6.01,5.99,5.99,462800.0,4.9067,4.9231,4.9067,4.9067,462800.0
2009-01-15 12:00:00,5.99,6.03,5.94,5.96,501200.0,4.9067,4.9395,4.8658,4.8821,501200.0
2009-01-15 12:10:00,5.96,6.0,5.94,5.97,620800.0,4.8821,4.9149,4.8658,4.8903,620800.0
2009-01-15 12:20:00,5.97,5.97,5.88,5.89,1048000.0,4.8903,4.8903,4.8166,4.8248,1048000.0
2009-01-15 12:30:00,5.89,5.93,5.88,5.88,448000.0,4.8248,4.8576,4.8166,4.8166,448000.0
2009-01-15 12:40:00,5.88,5.94,5.88,5.94,646000.0,4.8166,4.8658,4.8166,4.8658,646000.0
2009-01-15 12:50:00,5.93,5.96,5.9,5.96,561200.0,4.8576,4.8821,4.833,4.8821,561200.0
2009-01-15 13:00:00,5.96,6.02,5.96,5.98,739200.0,4.8821,4.9313,4.8821,4.8985,739200.0
2009-01-15 13:10:00,5.98,6.03,5.93,5.98,740800.0,4.8985,4.9395,4.8576,4.8985,740800.0
2009-01-15 13:20:00,5.99,6.03,5.94,6.02,862800.0,4.9067,4.9395,4.8658,4.9313,862800.0
2009-01-15 13:30:00,6.02,6.22,6.02,6.21,1362400.0,4.9313,5.0951,4.9313,5.0869,1362400.0
2009-01-15 13:40:00,6.2,6.23,6.14,6.18,1341200.0,5.0787,5.1033,5.0296,5.0624,1341200.0
2009-01-15 13:50:00,6.18,6.47,6.17,6.46,1841200.0,5.0624,5.2999,5.0542,5.2917,1841200.0
2009-01-15 14:00:00,6.46,6.61,6.44,6.57,2787200.0,5.2917,5.4146,5.2753,5.3818,2787200.0
2009-01-15 14:10:00,6.57,6.66,6.51,6.64,2370400.0,5.3818,5.4555,5.3327,5.4392,2370400.0
2009-01-15 14:20:00,6.65,6.74,6.57,6.69,2110000.0,5.4474,5.5211,5.3818,5.4801,2110000.0
2009-01-15 14:30:00,6.7,6.88,6.67,6.84,3428000.0,5.4883,5.6358,5.4637,5.603,3428000.0
2009-01-15 14:40:00,6.85,7.02,6.82,6.96,3494000.0,5.6112,5.7504,5.5866,5.7013,3494000.0
2009-01-15 14:50:00,6.97,7.0,6.82,6.82,2085200.0,5.7095,5.7341,5.5866,5.5866,2085200.0
2009-01-15 15:00:00,6.82,6.97,6.77,6.83,2118400.0,5.5866,5.7095,5.5457,5.5948,2118400.0
2009-01-15 15:10:00,6.83,6.96,6.8,6.95,1120000.0,5.5948,5.7013,5.5702,5.6931,1120000.0
2009-01-15 15:20:00,6.95,6.95,6.7,6.73,2505600.0,5.6931,5.6931,5.4883,5.5129,2505600.0
2009-01-15 15:30:00,6.73,6.73,6.52,6.66,2242800.0,5.5129,5.5129,5.3409,5.4555,2242800.0
2009-01-15 15:40:00,6.66,6.66,6.52,6.54,1711200.0,5.4555,5.4555,5.3409,5.3572,1711200.0
2009-01-15 15:50:00,6.55,6.87,6.55,6.87,3077600.0,5.3654,5.6276,5.3654,5.6276,3077600.0
2009-01-16 09:30:00,7.24,7.25,6.98,7.01,3116000.0,5.9307,5.9388,5.7177,5.7422,3116000.0
2009-01-16 09:40:00,7.01,7.17,6.99,7.11,1981600.0,5.7422,5.8733,5.7259,5.8242,1981600.0
2009-01-16 09:50:00,7.11,7.13,6.9,7.0,1717200.0,5.8242,5.8405,5.6521,5.7341,1717200.0
2009-01-16 10:00:00,7.0,7.14,6.98,7.04,1347200.0,5.7341,5.8487,5.7177,5.7668,1347200.0
2009-01-16 10:10:00,7.05,7.06,6.89,6.91,1301600.0,5.775,5.7832,5.6439,5.6603,1301600.0
2009-01-16 10:20:00,6.91,7.08,6.91,7.05,899200.0,5.6603,5.7996,5.6603,5.775,899200.0
2009-01-16 10:30:00,7.04,7.13,7.01,7.06,998000.0,5.7668,5.8405,5.7422,5.7832,998000.0
2009-01-16 10:40:00,7.06,7.06,6.95,6.97,502800.0,5.7832,5.7832,5.6931,5.7095,502800.0
2009-01-16 10:50:00,6.96,7.0,6.91,6.96,798000.0,5.7013,5.7341,5.6603,5.7013,798000.0
2009-01-16 11:00:00,6.95,6.99,6.85,6.87,938800.0,5.6931,5.7259,5.6112,5.6276,938800.0
2009-01-16 11:10:00,6.87,6.94,6.86,6.92,604000.0,5.6276,5.6849,5.6194,5.6685,604000.0
2009-01-16 11:20:00,6.92,6.98,6.89,6.93,743600.0,5.6685,5.7177,5.6439,5.6767,743600.0
2009-01-16 11:30:00,6.93,6.96,6.71,6.74,1052800.0,5.6767,5.7013,5.4965,5.5211,1052800.0
2009-01-16 11:40:00,6.74,6.8,6.69,6.78,1027600.0,5.5211,5.5702,5.4801,5.5538,1027600.0
2009-01-16 11:50:00,6.78,6.8,6.63,6.67,1384800.0,5.5538,5.5702,5.431,5.4637,1384800.0
2009-01-16 12:00:00,6.67,6.69,6.57,6.57,1020400.0,5.4637,5.4801,5.3818,5.3818,1020400.0
2009-01-16 12:10:00,6.57,6.62,6.45,6.47,1163600.0,5.3818,5.4228,5.2835,5.2999,1163600.0
2009-01-16 12:20:00,6.47,6.47,6.37,6.43,1299200.0,5.2999,5.2999,5.218,5.2671,1299200.0
2009-01-16 12:30:00,6.43,6.49,6.36,6.45,1426000.0,5.2671,5.3163,5.2098,5.2835,1426000.0
2009-01-16 12:40:00,6.45,6.49,6.43,6.47,554000.0,5.2835,5.3163,5.2671,5.2999,554000.0
2009-01-16 12:50:00,6.47,6.6,6.45,6.58,1146000.0,5.2999,5.4064,5.2835,5.39,1146000.0
2009-01-16 13:00:00,6.58,6.69,6.56,6.58,1136000.0,5.39,5.4801,5.3736,5.39,1136000.0
2009-01-16 13:10:00,6.57,6.68,6.48,6.53,1116400.0,5.3818,5.4719,5.3081,5.3491,1116400.0
2009-01-16 13:20:00,6.53,6.58,6.49,6.55,839200.0,5.3491,5.39,5.3163,5.3654,839200.0
2009-01-16 13:30:00,6.56,6.8,6.56,6.73,1571200.0,5.3736,5.5702,5.3736,5.5129,1571200.0
2009-01-16 13:40:00,6.72,6.78,6.67,6.67,728400.0,5.5047,5.5538,5.4637,5.4637,728400.0
2009-01-16 13:50:00,6.67,6.78,6.61,6.77,805600.0,5.4637,5.5538,5.4146,5.5457,805600.0
2009-01-16 14:00:00,6.79,6.9,6.73,6.85,1647600.0,5.562,5.6521,5.5129,5.6112,1647600.0
2009-01-16 14:10:00,6.85,6.88,6.75,6.77,1028400.0,5.6112,5.6358,5.5293,5.5457,1028400.0
2009-01-16 14:20:00,6.77,6.86,6.73,6.81,1056800.0,5.5457,5.6194,5.5129,5.5784,1056800.0
2009-01-16 14:30:00,6.81,6.87,6.7,6.77,939200.0,5.5784,5.6276,5.4883,5.5457,939200.0
2009-01-16 14:40:00,6.77,6.84,6.68,6.76,927200.0,5.5457,5.603,5.4719,5.5375,927200.0
2009-01-16 14:50:00,6.75,6.89,6.75,6.88,1002800.0,5.5293,5.6439,5.5293,5.6358,1002800.0
2009-01-16 15:00:00,6.88,6.92,6.8,6.89,1091600.0,5.6358,5.6685,5.5702,5.6439,1091600.0
2009-01-16 15:10:00,6.9,7.01,6.9,7.0,1764800.0,5.6521,5.7422,5.6521,5.7341,1764800.0
2009-01-16 15:20:00,7.0,7.08,6.87,6.88,1624000.0,5.7341,5.7996,5.6276,5.6358,1624000.0
2009-01-16 15:30:00,6.88,7.02,6.86,6.95,1542800.0,5.6358,5.7504,5.6194,5.6931,1542800.0
2009-01-16 15:40:00,6.95,6.99,6.87,6.92,1377200.0,5.6931,5.7259,5.6276,5.6685,1377200.0
2009-01-16 15:50:00,6.93,7.02,6.92,7.0,2346000.0,5.6767,5.7504,5.6685,5.7341,2346000.0
2009-01-20 09:30:00,6.73,6.88,6.67,6.7,1836000.0,5.5129,5.6358,5.4637,5.4883,1836000.0
2009-01-20 09:40:00,6.7,6.75,6.43,6.45,1973200.0,5.4883,5.5293,5.2671,5.2835,1973200.0
2009-01-20 09:50:00,6.45,6.49,6.18,6.31,2365200.0,5.2835,5.3163,5.0624,5.1688,2365200.0
2009-01-20 10:00:00,6.32,6.34,6.13,6.32,1780000.0,5.177,5.1934,5.0214,5.177,1780000.0
2009-01-20 10:10:00,6.3,6.42,6.25,6.38,1437600.0,5.1607,5.2589,5.1197,5.2262,1437600.0
2009-01-20 10:20:00,6.37,6.5,6.36,6.48,909200.0,5.218,5.3245,5.2098,5.3081,909200.0
2009-01-20 10:30:00,6.48,6.5,6.36,6.4,977600.0,5.3081,5.3245,5.2098,5.2426,977600.0
2009-01-20 10:40:00,6.4,6.41,6.24,6.29,962000.0,5.2426,5.2508,5.1115,5.1525,962000.0
2009-01-20 10:50:00,6.28,6.36,6.24,6.27,838800.0,5.1443,5.2098,5.1115,5.1361,838800.0
2009-01-20 11:00:00,6.27,6.31,6.23,6.25,538400.0,5.1361,5.1688,5.1033,5.1197,538400.0
2009-01-20 11:10:00,6.25,6.26,6.22,6.25,851200.0,5.1197,5.1279,5.0951,5.1197,851200.0
2009-01-20 11:20:00,6.25,6.26,6.19,6.24,801200.0,5.1197,5.1279,5.0705,5.1115,801200.0
2009-01-20 11:30:00,6.24,6.41,6.24,6.41,1021200.0,5.1115,5.2508,5.1115,5.2508,1021200.0
2009-01-20 11:40:00,6.4,6.43,6.36,6.38,942000.0,5.2426,5.2671,5.2098,5.2262,942000.0
2009-01-20 11:50:00,6.39,6.39,6.24,6.26,569200.0,5.2344,5.2344,5.1115,5.1279,569200.0
2009-01-20 12:00:00,6.26,6.35,6.24,6.29,553200.0,5.1279,5.2016,5.1115,5.1525,553200.0
2009-01-20 12:10:00,6.29,6.42,6.28,6.35,588000.0,5.1525,5.2589,5.1443,5.2016,588000.0
2009-01-20 12:20:00,6.35,6.35,6.15,6.18,1354800.0,5.2016,5.2016,5.0378,5.0624,1354800.0
2009-01-20 12:30:00,6.18,6.31,6.16,6.24,1152800.0,5.0624,5.1688,5.046,5.1115,1152800.0
2009-01-20 12:40:00,6.24,6.33,6.22,6.26,767200.0,5.1115,5.1852,5.0951,5.1279,767200.0
2009-01-20 12:50:00,6.25,6.3,6.17,6.2,842000.0,5.1197,5.1607,5.0542,5.0787,842000.0
2009-01-20 13:00:00,6.19,6.3,6.09,6.11,921600.0,5.0705,5.1607,4.9886,5.005,921600.0
2009-01-20 13:10:00,6.09,6.15,6.07,6.09,760400.0,4.9886,5.0378,4.9722,4.9886,760400.0
2009-01-20 13:20:00,6.09,6.21,6.09,6.2,651200.0,4.9886,5.0869,4.9886,5.0787,651200.0
2009-01-20 13:30:00,6.19,6.2,6.06,6.16,981200.0,5.0705,5.0787,4.9641,5.046,981200.0
2009-01-20 13:40:00,6.15,6.2,6.05,6.07,706400.0,5.0378,5.0787,4.9559,4.9722,706400.0
2009-01-20 13:50:00,6.07,6.12,6.06,6.07,702800.0,4.9722,5.0132,4.9641,4.9722,702800.0
2009-01-20 14:00:00,6.06,6.14,6.0,6.09,736400.0,4.9641,5.0296,4.9149,4.9886,736400.0
2009-01-20 14:10:00,6.08,6.09,5.99,6.01,827600.0,4.9804,4.9886,4.9067,4.9231,827600.0
2009-01-20 14:20:00,6.01,6.03,5.89,6.02,1427200.0,4.9231,4.9395,4.8248,4.9313,1427200.0
2009-01-20 14:30:00,6.01,6.06,5.96,6.01,813200.0,4.9231,4.9641,4.8821,4.9231,813200.0
2009-01-20 14:40:00,6.0,6.03,5.84,5.9,1411200.0,4.9149,4.9395,4.7838,4.833,1411200.0
2009-01-20 14:50:00,5.9,6.0,5.89,5.95,716400.0,4.833,4.9149,4.8248,4.8739,716400.0
2009-01-20 15:00:00,5.93,5.93,5.76,5.79,1276000.0,4.8576,4.8576,4.7183,4.7429,1276000.0
2009-01-20 15:10:00,5.79,5.84,5.69,5.75,1559600.0,4.7429,4.7838,4.661,4.7101,1559600.0
2009-01-20 15:20:00,5.75,5.9,5.73,5.82,2014400.0,4.7101,4.833,4.6937,4.7675,2014400.0
2009-01-20 15:30:00,5.82,5.98,5.81,5.88,1952000.0,4.7675,4.8985,4.7593,4.8166,1952000.0
2009-01-20 15:40:00,5.89,5.9,5.75,5.85,2242400.0,4.8248,4.833,4.7101,4.792,2242400.0
2009-01-20 15:50:00,5.84,5.84,5.6,5.61,2628800.0,4.7838,4.7838,4.5872,4.5954,2628800.0
2009-01-21 09:30:00,5.85,5.89,5.75,5.75,2201200.0,4.792,4.8248,4.7101,4.7101,2201200.0
2009-01-21 09:40:00,5.75,5.79,5.65,5.78,1650400.0,4.7101,4.7429,4.6282,4.7347,1650400.0
2009-01-21 09:50:00,5.79,5.91,5.74,5.86,1582000.0,4.7429,4.8412,4.7019,4.8002,1582000.0
2009-01-21 10:00:00,5.86,5.89,5.73,5.75,904400.0,4.8002,4.8248,4.6937,4.7101,904400.0
2009-01-21 10:10:00,5.75,5.82,5.69,5.81,1204400.0,4.7101,4.7675,4.661,4.7593,1204400.0
2009-01-21 10:20:00,5.83,5.84,5.73,5.73,666800.0,4.7756,4.7838,4.6937,4.6937,666800.0
2009-01-21 10:30:00,5.73,5.75,5.63,5.68,1106000.0,4.6937,4.7101,4.6118,4.6528,1106000.0
2009-01-21 10:40:00,5.68,5.7,5.62,5.62,1116000.0,4.6528,4.6692,4.6036,4.6036,1116000.0
2009-01-21 10:50:00,5.63,5.64,5.49,5.49,1823200.0,4.6118,4.62,4.4971,4.4971,1823200.0
2009-01-21 11:00:00,5.49,5.63,5.49,5.6,806400.0,4.4971,4.6118,4.4971,4.5872,806400.0
2009-01-21 11:10:00,5.6,5.63,5.55,5.61,430800.0,4.5872,4.6118,4.5463,4.5954,430800.0
2009-01-21 11:20:00,5.61,5.68,5.61,5.67,691600.0,4.5954,4.6528,4.5954,4.6446,691600.0
2009-01-21 11:30:00,5.68,5.73,5.66,5.69,780000.0,4.6528,4.6937,4.6364,4.661,780000.0
2009-01-21 11:40:00,5.69,5.76,5.66,5.73,1100400.0,4.661,4.7183,4.6364,4.6937,1100400.0
2009-01-21 11:50:00,5.73,5.79,5.68,5.69,802800.0,4.6937,4.7429,4.6528,4.661,802800.0
2009-01-21 12:00:00,5.7,5.79,5.67,5.78,652000.0,4.6692,4.7429,4.6446,4.7347,652000.0
2009-01-21 12:10:00,5.78,5.84,5.77,5.79,825200.0,4.7347,4.7838,4.7265,4.7429,825200.0
2009-01-21 12:20:00,5.79,5.83,5.72,5.73,698000.0,4.7429,4.7756,4.6855,4.6937,698000.0
2009-01-21 12:30:00,5.73,5.81,5.72,5.76,347200.0,4.6937,4.7593,4.6855,4.7183,347200.0
2009-01-21 12:40:00,5.75,5.81,5.73,5.77,511600.0,4.7101,4.7593,4.6937,4.7265,511600.0
2009-01-21 12:50:00,5.76,5.83,5.72,5.82,458800.0,4.7183,4.7756,4.6855,4.7675,458800.0
2009-01-21 13:00:00,5.82,5.87,5.79,5.86,801600.0,4.7675,4.8084,4.7429,4.8002,801600.0
2009-01-21 13:10:00,5.85,5.85,5.74,5.77,591600.0,4.792,4.792,4.7019,4.7265,591600.0
2009-01-21 13:20:00,5.78,5.79,5.7,5.72,857600.0,4.7347,4.7429,4.6692,4.6855,857600.0
2009-01-21 13:30:00,5.72,5.86,5.69,5.84,1029200.0,4.6855,4.8002,4.661,4.7838,1029200.0
2009-01-21 13:40:00,5.83,5.87,5.8,5.84,868800.0,4.7756,4.8084,4.7511,4.7838,868800.0
2009-01-21 13:50:00,5.84,5.89,5.81,5.89,660800.0,4.7838,4.8248,4.7593,4.8248,660800.0
2009-01-21 14:00:00,5.89,5.89,5.81,5.85,541200.0,4.8248,4.8248,4.7593,4.792,541200.0
2009-01-21 14:10:00,5.85,5.96,5.85,5.93,836400.0,4.792,4.8821,4.792,4.8576,836400.0
2009-01-21 14:20:00,5.93,5.97,5.91,5.96,564400.0,4.8576,4.8903,4.8412,4.8821,564400.0
2009-01-21 14:30:00,5.96,6.07,5.96,6.03,1034000.0,4.8821,4.9722,4.8821,4.9395,1034000.0
2009-01-21 14:40:00,6.03,6.1,6.0,6.06,1164400.0,4.9395,4.9968,4.9149,4.9641,1164400.0
2009-01-21 14:50:00,6.06,6.15,6.04,6.14,1144000.0,4.9641,5.0378,4.9477,5.0296,1144000.0
2009-01-21 15:00:00,6.14,6.25,6.1,6.25,1221200.0,5.0296,5.1197,4.9968,5.1197,1221200.0
2009-01-21 15:10:00,6.25,6.26,6.2,6.23,1652000.0,5.1197,5.1279,5.0787,5.1033,1652000.0
2009-01-21 15:20:00,6.24,6.24,6.13,6.18,1318800.0,5.1115,5.1115,5.0214,5.0624,1318800.0
2009-01-21 15:30:00,6.19,6.29,6.17,6.28,1204400.0,5.0705,5.1525,5.0542,5.1443,1204400.0
2009-01-21 15:40:00,6.28,6.31,6.23,6.25,1910400.0,5.1443,5.1688,5.1033,5.1197,1910400.0
2009-01-21 15:50:00,6.26,6.5,6.25,6.42,2351200.0,5.1279,5.3245,5.1197,5.2589,2351200.0
2009-01-22 09:30:00,6.01,6.08,5.88,6.04,2451200.0,4.9231,4.9804,4.8166,4.9477,2451200.0
2009-01-22 09:40:00,6.04,6.09,5.8,5.88,2299200.0,4.9477,4.9886,4.7511,4.8166,2299200.0
2009-01-22 09:50:00,5.88,6.15,5.84,5.98,2107200.0,4.8166,5.0378,4.7838,4.8985,2107200.0
2009-01-22 10:00:00,5.98,6.11,5.94,6.02,1442400.0,4.8985,5.005,4.8658,4.9313,1442400.0
2009-01-22 10:10:00,6.02,6.07,5.93,6.06,1083200.0,4.9313,4.9722,4.8576,4.9641,1083200.0
2009-01-22 10:20:00,6.06,6.09,5.91,5.94,762400.0,4.9641,4.9886,4.8412,4.8658,762400.0
2009-01-22 10:30:00,5.94,5.95,5.85,5.89,1152000.0,4.8658,4.8739,4.792,4.8248,1152000.0
2009-01-22 10:40:00,5.87,5.92,5.81,5.89,1202400.0,4.8084,4.8494,4.7593,4.8248,1202400.0
2009-01-22 10:50:00,5.89,5.96,5.86,5.88,659200.0,4.8248,4.8821,4.8002,4.8166,659200.0
2009-01-22 11:00:00,5.86,5.86,5.75,5.78,1099200.0,4.8002,4.8002,4.7101,4.7347,1099200.0
2009-01-22 11:10:00,5.78,5.84,5.76,5.78,893600.0,4.7347,4.7838,4.7183,4.7347,893600.0
2009-01-22 11:20:00,5.78,5.8,5.7,5.72,1057200.0,4.7347,4.7511,4.6692,4.6855,1057200.0
2009-01-22 11:30:00,5.71,5.72,5.61,5.63,1025600.0,4.6774,4.6855,4.5954,4.6118,1025600.0
2009-01-22 11:40:00,5.63,5.67,5.57,5.65,1213200.0,4.6118,4.6446,4.5627,4.6282,1213200.0
2009-01-22 11:50:00,5.65,5.68,5.55,5.57,912000.0,4.6282,4.6528,4.5463,4.5627,912000.0
2009-01-22 12:00:00,5.56,5.63,5.55,5.61,696800.0,4.5545,4.6118,4.5463,4.5954,696800.0
2009-01-22 12:10:00,5.61,5.67,5.59,5.66,711200.0,4.5954,4.6446,4.5791,4.6364,711200.0
2009-01-22 12:20:00,5.66,5.7,5.63,5.7,899200.0,4.6364,4.6692,4.6118,4.6692,899200.0
2009-01-22 12:30:00,5.7,5.79,5.66,5.76,781200.0,4.6692,4.7429,4.6364,4.7183,781200.0
2009-01-22 12:40:00,5.76,5.86,5.72,5.85,801200.0,4.7183,4.8002,4.6855,4.792,801200.0
2009-01-22 12:50:00,5.85,5.87,5.8,5.81,908800.0,4.792,4.8084,4.7511,4.7593,908800.0
2009-01-22 13:00:00,5.8,5.93,5.79,5.87,1167600.0,4.7511,4.8576,4.7429,4.8084,1167600.0
2009-01-22 13:10:00,5.87,5.87,5.77,5.83,770400.0,4.8084,4.8084,4.7265,4.7756,770400.0
2009-01-22 13:20:00,5.83,5.89,5.72,5.8,1155200.0,4.7756,4.8248,4.6855,4.7511,1155200.0
2009-01-22 13:30:00,5.79,5.84,5.74,5.81,553600.0,4.7429,4.7838,4.7019,4.7593,553600.0
2009-01-22 13:40:00,5.8,5.95,5.77,5.93,1734400.0,4.7511,4.8739,4.7265,4.8576,1734400.0
2009-01-22 13:50:00,5.93,6.04,5.91,6.04,1407200.0,4.8576,4.9477,4.8412,4.9477,1407200.0
2009-01-22 14:00:00,6.03,6.27,6.01,6.18,2879200.0,4.9395,5.1361,4.9231,5.0624,2879200.0
2009-01-22 14:10:00,6.18,6.35,6.16,6.32,2802400.0,5.0624,5.2016,5.046,5.177,2802400.0
2009-01-22 14:20:00,6.32,6.37,6.2,6.21,1897200.0,5.177,5.218,5.0787,5.0869,1897200.0
2009-01-22 14:30:00,6.2,6.25,6.1,6.22,2033600.0,5.0787,5.1197,4.9968,5.0951,2033600.0
2009-01-22 14:40:00,6.21,6.24,5.91,5.91,2144400.0,5.0869,5.1115,4.8412,4.8412,2144400.0
2009-01-22 14:50:00,5.91,6.07,5.91,6.07,1559200.0,4.8412,4.9722,4.8412,4.9722,1559200.0
2009-01-22 15:00:00,6.07,6.08,5.79,5.83,2242800.0,4.9722,4.9804,4.7429,4.7756,2242800.0
2009-01-22 15:10:00,5.83,5.95,5.79,5.82,1857200.0,4.7756,4.8739,4.7429,4.7675,1857200.0
2009-01-22 15:20:00,5.81,5.99,5.78,5.98,2002000.0,4.7593,4.9067,4.7347,4.8985,2002000.0
2009-01-22 15:30:00,5.98,5.99,5.83,5.85,1449200.0,4.8985,4.9067,4.7756,4.792,1449200.0
2009-01-22 15:40:00,5.84,6.14,5.84,6.09,2483600.0,4.7838,5.0296,4.7838,4.9886,2483600.0
2009-01-22 15:50:00,6.09,6.09,5.86,5.86,2480000.0,4.9886,4.9886,4.8002,4.8002,2480000.0
2009-01-23 09:30:00,5.43,5.57,5.35,5.5,2265600.0,4.448,4.5627,4.3825,4.5053,2265600.0
2009-01-23 09:40:00,5.49,5.66,5.49,5.54,1862800.0,4.4971,4.6364,4.4971,4.5381,1862800.0
2009-01-23 09:50:00,5.54,5.66,5.51,5.59,1204000.0,4.5381,4.6364,4.5135,4.5791,1204000.0
2009-01-23 10:00:00,5.58,5.72,5.57,5.69,1170800.0,4.5709,4.6855,4.5627,4.661,1170800.0
2009-01-23 10:10:00,5.67,5.83,5.67,5.81,1080400.0,4.6446,4.7756,4.6446,4.7593,1080400.0
2009-01-23 10:20:00,5.81,5.89,5.76,5.84,1010400.0,4.7593,4.8248,4.7183,4.7838,1010400.0
2009-01-23 10:30:00,5.83,5.83,5.66,5.66,1361600.0,4.7756,4.7756,4.6364,4.6364,1361600.0
2009-01-23 10:40:00,5.66,5.71,5.62,5.7,570800.0,4.6364,4.6774,4.6036,4.6692,570800.0
2009-01-23 10:50:00,5.71,5.76,5.68,5.71,782000.0,4.6774,4.7183,4.6528,4.6774,782000.0
2009-01-23 11:00:00,5.71,5.88,5.71,5.85,1420000.0,4.6774,4.8166,4.6774,4.792,1420000.0
2009-01-23 11:10:00,5.85,6.05,5.82,6.01,1098800.0,4.792,4.9559,4.7675,4.9231,1098800.0
2009-01-23 11:20:00,6.02,6.08,5.94,5.96,1204400.0,4.9313,4.9804,4.8658,4.8821,1204400.0
2009-01-23 11:30:00,5.96,5.99,5.9,5.96,1022800.0,4.8821,4.9067,4.833,4.8821,1022800.0
2009-01-23 11:40:00,5.97,6.02,5.88,5.92,1039600.0,4.8903,4.9313,4.8166,4.8494,1039600.0
2009-01-23 11:50:00,5.92,5.95,5.81,5.84,876000.0,4.8494,4.8739,4.7593,4.7838,876000.0
2009-01-23 12:00:00,5.84,5.9,5.82,5.85,688800.0,4.7838,4.833,4.7675,4.792,688800.0
2009-01-23 12:10:00,5.85,5.96,5.85,5.91,1260400.0,4.792,4.8821,4.792,4.8412,1260400.0
2009-01-23 12:20:00,5.91,6.01,5.91,5.98,1248800.0,4.8412,4.9231,4.8412,4.8985,1248800.0
2009-01-23 12:30:00,5.98,5.98,5.81,5.81,918400.0,4.8985,4.8985,4.7593,4.7593,918400.0
2009-01-23 12:40:00,5.81,5.95,5.8,5.91,939200.0,4.7593,4.8739,4.7511,4.8412,939200.0
2009-01-23 12:50:00,5.91,5.96,5.8,5.89,916800.0,4.8412,4.8821,4.7511,4.8248,916800.0
2009-01-23 13:00:00,5.88,5.95,5.83,5.88,617600.0,4.8166,4.8739,4.7756,4.8166,617600.0
2009-01-23 13:10:00,5.89,6.05,5.88,6.04,1912400.0,4.8248,4.9559,4.8166,4.9477,1912400.0
2009-01-23 13:20:00,6.04,6.08,5.98,5.98,1398000.0,4.9477,4.9804,4.8985,4.8985,1398000.0
2009-01-23 13:30:00,5.98,6.13,5.97,6.04,1761200.0,4.8985,5.0214,4.8903,4.9477,1761200.0
2009-01-23 13:40:00,6.06,6.14,6.04,6.1,1252800.0,4.9641,5.0296,4.9477,4.9968,1252800.0
2009-01-23 13:50:00,6.1,6.17,6.05,6.16,1090400.0,4.9968,5.0542,4.9559,5.046,1090400.0
2009-01-23 14:00:00,6.17,6.22,6.1,6.12,1530000.0,5.0542,5.0951,4.9968,5.0132,1530000.0
2009-01-23 14:10:00,6.11,6.11,6.0,6.06,1375200.0,5.005,5.005,4.9149,4.9641,1375200.0
2009-01-23 14:20:00,6.06,6.17,6.03,6.06,1086800.0,4.9641,5.0542,4.9395,4.9641,1086800.0
2009-01-23 14:30:00,6.07,6.08,5.88,5.97,1844400.0,4.9722,4.9804,4.8166,4.8903,1844400.0
2009-01-23 14:40:00,5.97,5.99,5.86,5.96,1290000.0,4.8903,4.9067,4.8002,4.8821,1290000.0
2009-01-23 14:50:00,5.96,5.96,5.76,5.82,1179200.0,4.8821,4.8821,4.7183,4.7675,1179200.0
2009-01-23 15:00:00,5.82,5.93,5.77,5.78,1146800.0,4.7675,4.8576,4.7265,4.7347,1146800.0
2009-01-23 15:10:00,5.77,5.89,5.75,5.88,1116000.0,4.7265,4.8248,4.7101,4.8166,1116000.0
2009-01-23 15:20:00,5.88,5.97,5.85,5.87,1424400.0,4.8166,4.8903,4.792,4.8084,1424400.0
2009-01-23 15:30:00,5.87,5.94,5.84,5.92,1200800.0,4.8084,4.8658,4.7838,4.8494,1200800.0
2009-01-23 15:40:00,5.92,5.95,5.87,5.93,1112000.0,4.8494,4.8739,4.8084,4.8576,1112000.0
2009-01-23 15:50:00,5.93,5.99,5.93,5.95,1738400.0,4.8576,4.9067,4.8576,4.8739,1738400.0
2009-01-26 09:30:00,5.96,6.15,5.93,6.15,1872800.0,4.8821,5.0378,4.8576,5.0378,1872800.0
2009-01-26 09:40:00,6.15,6.38,6.13,6.27,3252000.0,5.0378,5.2262,5.0214,5.1361,3252000.0
2009-01-26 09:50:00,6.27,6.31,6.17,6.23,1309200.0,5.1361,5.1688,5.0542,5.1033,1309200.0
2009-01-26 10:00:00,6.23,6.49,6.23,6.48,2700000.0,5.1033,5.3163,5.1033,5.3081,2700000.0
2009-01-26 10:10:00,6.48,6.53,6.42,6.43,2366400.0,5.3081,5.3491,5.2589,5.2671,2366400.0
2009-01-26 10:20:00,6.43,6.55,6.43,6.46,1812400.0,5.2671,5.3654,5.2671,5.2917,1812400.0
2009-01-26 10:30:00,6.47,6.5,6.39,6.39,1055200.0,5.2999,5.3245,5.2344,5.2344,1055200.0
2009-01-26 10:40:00,6.39,6.46,6.34,6.44,1074800.0,5.2344,5.2917,5.1934,5.2753,1074800.0
2009-01-26 10:50:00,6.43,6.46,6.41,6.45,559200.0,5.2671,5.2917,5.2508,5.2835,559200.0
2009-01-26 11:00:00,6.44,6.51,6.41,6.42,1090000.0,5.2753,5.3327,5.2508,5.2589,1090000.0
2009-01-26 11:10:00,6.43,6.44,6.32,6.33,770000.0,5.2671,5.2753,5.177,5.1852,770000.0
2009-01-26 11:20:00,6.32,6.37,6.3,6.37,920000.0,5.177,5.218,5.1607,5.218,920000.0
2009-01-26 11:30:00,6.37,6.39,6.35,6.37,312800.0,5.218,5.2344,5.2016,5.218,312800.0
2009-01-26 11:40:00,6.37,6.37,6.25,6.25,800000.0,5.218,5.218,5.1197,5.1197,800000.0
2009-01-26 11:50:00,6.25,6.31,6.24,6.3,733600.0,5.1197,5.1688,5.1115,5.1607,733600.0
2009-01-26 12:00:00,6.3,6.33,6.29,6.29,372800.0,5.1607,5.1852,5.1525,5.1525,372800.0
2009-01-26 12:10:00,6.29,6.29,6.24,6.26,514800.0,5.1525,5.1525,5.1115,5.1279,514800.0
2009-01-26 12:20:00,6.26,6.37,6.26,6.33,808800.0,5.1279,5.218,5.1279,5.1852,808800.0
2009-01-26 12:30:00,6.35,6.36,6.24,6.28,840000.0,5.2016,5.2098,5.1115,5.1443,840000.0
2009-01-26 12:40:00,6.28,6.34,6.26,6.3,702000.0,5.1443,5.1934,5.1279,5.1607,702000.0
2009-01-26 12:50:00,6.3,6.39,6.28,6.33,832000.0,5.1607,5.2344,5.1443,5.1852,832000.0
2009-01-26 13:00:00,6.32,6.37,6.25,6.28,737600.0,5.177,5.218,5.1197,5.1443,737600.0
2009-01-26 13:10:00,6.28,6.33,6.26,6.31,653200.0,5.1443,5.1852,5.1279,5.1688,653200.0
2009-01-26 13:20:00,6.31,6.34,6.24,6.3,686800.0,5.1688,5.1934,5.1115,5.1607,686800.0
2009-01-26 13:30:00,6.3,6.3,6.14,6.19,1708000.0,5.1607,5.1607,5.0296,5.0705,1708000.0
2009-01-26 13:40:00,6.18,6.25,6.15,6.15,637600.0,5.0624,5.1197,5.0378,5.0378,637600.0
2009-01-26 13:50:00,6.15,6.16,6.05,6.11,1195200.0,5.0378,5.046,4.9559,5.005,1195200.0
2009-01-26 14:00:00,6.11,6.11,5.89,5.95,2366000.0,5.005,5.005,4.8248,4.8739,2366000.0
2009-01-26 14:10:00,5.95,5.99,5.88,5.92,1111600.0,4.8739,4.9067,4.8166,4.8494,1111600.0
2009-01-26 14:20:00,5.92,6.01,5.9,5.98,1145200.0,4.8494,4.9231,4.833,4.8985,1145200.0
2009-01-26 14:30:00,5.97,6.05,5.95,6.01,747200.0,4.8903,4.9559,4.8739,4.9231,747200.0
2009-01-26 14:40:00,6.01,6.08,5.94,6.07,725200.0,4.9231,4.9804,4.8658,4.9722,725200.0
2009-01-26 14:50:00,6.08,6.14,6.03,6.13,1160000.0,4.9804,5.0296,4.9395,5.0214,1160000.0
2009-01-26 15:00:00,6.13,6.23,6.13,6.23,1209600.0,5.0214,5.1033,5.0214,5.1033,1209600.0
2009-01-26 15:10:00,6.23,6.26,6.11,6.19,1501200.0,5.1033,5.1279,5.005,5.0705,1501200.0
2009-01-26 15:20:00,6.18,6.36,6.17,6.28,2170000.0,5.0624,5.2098,5.0542,5.1443,2170000.0
2009-01-26 15:30:00,6.28,6.3,6.15,6.15,1832800.0,5.1443,5.1607,5.0378,5.0378,1832800.0
2009-01-26 15:40:00,6.15,6.21,6.08,6.18,2181200.0,5.0378,5.0869,4.9804,5.0624,2181200.0
2009-01-26 15:50:00,6.18,6.23,6.12,6.16,1332400.0,5.0624,5.1033,5.0132,5.046,1332400.0
2009-01-27 09:30:00,6.23,6.48,6.2,6.47,1975600.0,5.1033,5.3081,5.0787,5.2999,1975600.0
2009-01-27 09:40:00,6.48,6.5,6.38,6.39,1412400.0,5.3081,5.3245,5.2262,5.2344,1412400.0
2009-01-27 09:50:00,6.39,6.43,6.33,6.36,888000.0,5.2344,5.2671,5.1852,5.2098,888000.0
2009-01-27 10:00:00,6.35,6.37,6.09,6.15,2053600.0,5.2016,5.218,4.9886,5.0378,2053600.0
2009-01-27 10:10:00,6.15,6.25,6.15,6.23,1147200.0,5.0378,5.1197,5.0378,5.1033,1147200.0
2009-01-27 10:20:00,6.24,6.34,6.23,6.27,1238000.0,5.1115,5.1934,5.1033,5.1361,1238000.0
2009-01-27 10:30:00,6.27,6.33,6.23,6.29,765200.0,5.1361,5.1852,5.1033,5.1525,765200.0
2009-01-27 10:40:00,6.29,6.32,6.18,6.21,989200.0,5.1525,5.177,5.0624,5.0869,989200.0
2009-01-27 10:50:00,6.2,6.32,6.19,6.31,716000.0,5.0787,5.177,5.0705,5.1688,716000.0
2009-01-27 11:00:00,6.31,6.37,6.27,6.36,598000.0,5.1688,5.218,5.1361,5.2098,598000.0
2009-01-27 11:10:00,6.35,6.42,6.33,6.39,915600.0,5.2016,5.2589,5.1852,5.2344,915600.0
2009-01-27 11:20:00,6.38,6.41,6.34,6.37,518800.0,5.2262,5.2508,5.1934,5.218,518800.0
2009-01-27 11:30:00,6.37,6.4,6.26,6.3,962400.0,5.218,5.2426,5.1279,5.1607,962400.0
2009-01-27 11:40:00,6.3,6.37,6.26,6.35,550400.0,5.1607,5.218,5.1279,5.2016,550400.0
2009-01-27 11:50:00,6.34,6.38,6.3,6.32,682000.0,5.1934,5.2262,5.1607,5.177,682000.0
2009-01-27 12:00:00,6.32,6.38,6.28,6.36,547600.0,5.177,5.2262,5.1443,5.2098,547600.0
2009-01-27 12:10:00,6.36,6.45,6.34,6.44,806000.0,5.2098,5.2835,5.1934,5.2753,806000.0
2009-01-27 12:20:00,6.44,6.53,6.42,6.51,1394800.0,5.2753,5.3491,5.2589,5.3327,1394800.0
2009-01-27 12:30:00,6.51,6.52,6.45,6.46,785200.0,5.3327,5.3409,5.2835,5.2917,785200.0
2009-01-27 12:40:00,6.47,6.5,6.43,6.44,783200.0,5.2999,5.3245,5.2671,5.2753,783200.0
2009-01-27 12:50:00,6.44,6.5,6.42,6.46,586000.0,5.2753,5.3245,5.2589,5.2917,586000.0
2009-01-27 13:00:00,6.47,6.48,6.38,6.41,1116000.0,5.2999,5.3081,5.2262,5.2508,1116000.0
2009-01-27 13:10:00,6.4,6.49,6.39,6.45,892000.0,5.2426,5.3163,5.2344,5.2835,892000.0
2009-01-27 13:20:00,6.43,6.53,6.39,6.41,1398000.0,5.2671,5.3491,5.2344,5.2508,1398000.0
2009-01-27 13:30:00,6.41,6.45,6.38,6.42,1004400.0,5.2508,5.2835,5.2262,5.2589,1004400.0
2009-01-27 13:40:00,6.43,6.5,6.4,6.43,1099600.0,5.2671,5.3245,5.2426,5.2671,1099600.0
2009-01-27 13:50:00,6.44,6.48,6.39,6.39,662800.0,5.2753,5.3081,5.2344,5.2344,662800.0
2009-01-27 14:00:00,6.39,6.41,6.29,6.34,1002400.0,5.2344,5.2508,5.1525,5.1934,1002400.0
2009-01-27 14:10:00,6.34,6.41,6.31,6.38,842800.0,5.1934,5.2508,5.1688,5.2262,842800.0
2009-01-27 14:20:00,6.38,6.4,6.32,6.35,685200.0,5.2262,5.2426,5.177,5.2016,685200.0
2009-01-27 14:30:00,6.35,6.43,6.3,6.38,1067600.0,5.2016,5.2671,5.1607,5.2262,1067600.0
2009-01-27 14:40:00,6.37,6.42,6.35,6.4,368400.0,5.218,5.2589,5.2016,5.2426,368400.0
2009-01-27 14:50:00,6.4,6.45,6.4,6.43,609600.0,5.2426,5.2835,5.2426,5.2671,609600.0
2009-01-27 15:00:00,6.43,6.47,6.32,6.41,937200.0,5.2671,5.2999,5.177,5.2508,937200.0
2009-01-27 15:10:00,6.41,6.43,6.37,6.4,820000.0,5.2508,5.2671,5.218,5.2426,820000.0
2009-01-27 15:20:00,6.4,6.47,6.39,6.44,1104000.0,5.2426,5.2999,5.2344,5.2753,1104000.0
2009-01-27 15:30:00,6.44,6.44,6.36,6.42,1196800.0,5.2753,5.2753,5.2098,5.2589,1196800.0
2009-01-27 15:40:00,6.42,6.42,6.34,6.37,706400.0,5.2589,5.2589,5.1934,5.218,706400.0
2009-01-27 15:50:00,6.39,6.43,6.37,6.37,1416000.0,5.2344,5.2671,5.218,5.218,1416000.0
2009-01-28 09:30:00,6.73,6.86,6.69,6.8,3588800.0,5.5129,5.6194,5.4801,5.5702,3588800.0
2009-01-28 09:40:00,6.8,6.86,6.73,6.77,1986800.0,5.5702,5.6194,5.5129,5.5457,1986800.0
2009-01-28 09:50:00,6.77,6.81,6.73,6.74,1096000.0,5.5457,5.5784,5.5129,5.5211,1096000.0
2009-01-28 10:00:00,6.74,6.8,6.7,6.78,1209200.0,5.5211,5.5702,5.4883,5.5538,1209200.0
2009-01-28 10:10:00,6.78,6.79,6.74,6.78,726400.0,5.5538,5.562,5.5211,5.5538,726400.0
2009-01-28 10:20:00,6.79,6.79,6.76,6.79,483600.0,5.562,5.562,5.5375,5.562,483600.0
2009-01-28 10:30:00,6.79,6.92,6.78,6.9,1555200.0,5.562,5.6685,5.5538,5.6521,1555200.0
2009-01-28 10:40:00,6.89,6.91,6.87,6.89,930800.0,5.6439,5.6603,5.6276,5.6439,930800.0
2009-01-28 10:50:00,6.89,6.89,6.85,6.88,820400.0,5.6439,5.6439,5.6112,5.6358,820400.0
2009-01-28 11:00:00,6.88,6.95,6.87,6.95,830400.0,5.6358,5.6931,5.6276,5.6931,830400.0
2009-01-28 11:10:00,6.94,6.96,6.91,6.94,706400.0,5.6849,5.7013,5.6603,5.6849,706400.0
2009-01-28 11:20:00,6.93,6.99,6.93,6.97,682000.0,5.6767,5.7259,5.6767,5.7095,682000.0
2009-01-28 11:30:00,6.97,6.98,6.88,6.89,599200.0,5.7095,5.7177,5.6358,5.6439,599200.0
2009-01-28 11:40:00,6.89,6.94,6.89,6.92,547200.0,5.6439,5.6849,5.6439,5.6685,547200.0
2009-01-28 11:50:00,6.91,6.95,6.91,6.93,415200.0,5.6603,5.6931,5.6603,5.6767,415200.0
2009-01-28 12:00:00,6.93,6.96,6.92,6.95,302800.0,5.6767,5.7013,5.6685,5.6931,302800.0
2009-01-28 12:10:00,6.96,6.99,6.94,6.97,513200.0,5.7013,5.7259,5.6849,5.7095,513200.0
2009-01-28 12:20:00,6.97,7.03,6.97,7.03,766400.0,5.7095,5.7586,5.7095,5.7586,766400.0
2009-01-28 12:30:00,7.03,7.04,7.01,7.03,716000.0,5.7586,5.7668,5.7422,5.7586,716000.0
2009-01-28 12:40:00,7.03,7.04,7.01,7.03,303200.0,5.7586,5.7668,5.7422,5.7586,303200.0
2009-01-28 12:50:00,7.03,7.04,7.03,7.03,476400.0,5.7586,5.7668,5.7586,5.7586,476400.0
2009-01-28 13:00:00,7.03,7.08,7.0,7.06,795600.0,5.7586,5.7996,5.7341,5.7832,795600.0
2009-01-28 13:10:00,7.06,7.07,7.03,7.04,394400.0,5.7832,5.7914,5.7586,5.7668,394400.0
2009-01-28 13:20:00,7.04,7.12,7.04,7.11,880000.0,5.7668,5.8324,5.7668,5.8242,880000.0
2009-01-28 13:30:00,7.11,7.13,7.1,7.1,684800.0,5.8242,5.8405,5.816,5.816,684800.0
2009-01-28 13:40:00,7.1,7.14,7.09,7.14,502800.0,5.816,5.8487,5.8078,5.8487,502800.0
2009-01-28 13:50:00,7.14,7.15,7.1,7.11,500000.0,5.8487,5.8569,5.816,5.8242,500000.0
2009-01-28 14:00:00,7.11,7.13,7.11,7.11,364400.0,5.8242,5.8405,5.8242,5.8242,364400.0
2009-01-28 14:10:00,7.12,7.22,7.06,7.21,2232400.0,5.8324,5.9143,5.7832,5.9061,2232400.0
2009-01-28 14:20:00,7.2,7.22,7.03,7.1,2480800.0,5.8979,5.9143,5.7586,5.816,2480800.0
2009-01-28 14:30:00,7.11,7.12,6.98,7.05,1874000.0,5.8242,5.8324,5.7177,5.775,1874000.0
2009-01-28 14:40:00,7.05,7.06,7.02,7.06,877200.0,5.775,5.7832,5.7504,5.7832,877200.0
2009-01-28 14:50:00,7.07,7.14,7.03,7.14,998000.0,5.7914,5.8487,5.7586,5.8487,998000.0
2009-01-28 15:00:00,7.14,7.19,6.91,7.02,2580400.0,5.8487,5.8897,5.6603,5.7504,2580400.0
2009-01-28 15:10:00,7.02,7.06,6.95,7.01,1828400.0,5.7504,5.7832,5.6931,5.7422,1828400.0
2009-01-28 15:20:00,7.01,7.04,6.89,6.95,1536400.0,5.7422,5.7668,5.6439,5.6931,1536400.0
2009-01-28 15:30:00,6.95,7.01,6.91,6.99,1628000.0,5.6931,5.7422,5.6603,5.7259,1628000.0
2009-01-28 15:40:00,6.99,7.04,6.99,7.03,1331600.0,5.7259,5.7668,5.7259,5.7586,1331600.0
2009-01-28 15:50:00,7.03,7.1,7.0,7.1,2301200.0,5.7586,5.816,5.7341,5.816,2301200.0
2009-01-29 09:30:00,6.82,6.87,6.71,6.74,2982000.0,5.5866,5.6276,5.4965,5.5211,2982000.0
2009-01-29 09:40:00,6.74,6.82,6.7,6.79,1272400.0,5.5211,5.5866,5.4883,5.562,1272400.0
2009-01-29 09:50:00,6.78,6.8,6.68,6.72,951600.0,5.5538,5.5702,5.4719,5.5047,951600.0
2009-01-29 10:00:00,6.72,6.72,6.59,6.67,1644400.0,5.5047,5.5047,5.3982,5.4637,1644400.0
2009-01-29 10:10:00,6.67,6.75,6.62,6.75,1051200.0,5.4637,5.5293,5.4228,5.5293,1051200.0
2009-01-29 10:20:00,6.75,6.8,6.72,6.78,1121600.0,5.5293,5.5702,5.5047,5.5538,1121600.0
2009-01-29 10:30:00,6.78,6.82,6.7,6.8,954800.0,5.5538,5.5866,5.4883,5.5702,954800.0
2009-01-29 10:40:00,6.81,6.83,6.77,6.77,586800.0,5.5784,5.5948,5.5457,5.5457,586800.0
2009-01-29 10:50:00,6.77,6.87,6.75,6.84,983600.0,5.5457,5.6276,5.5293,5.603,983600.0
2009-01-29 11:00:00,6.83,6.83,6.73,6.76,702000.0,5.5948,5.5948,5.5129,5.5375,702000.0
2009-01-29 11:10:00,6.76,6.83,6.76,6.8,727600.0,5.5375,5.5948,5.5375,5.5702,727600.0
2009-01-29 11:20:00,6.79,6.81,6.71,6.72,463200.0,5.562,5.5784,5.4965,5.5047,463200.0
2009-01-29 11:30:00,6.72,6.74,6.7,6.71,513200.0,5.5047,5.5211,5.4883,5.4965,513200.0
2009-01-29 11:40:00,6.71,6.72,6.62,6.64,1132800.0,5.4965,5.5047,5.4228,5.4392,1132800.0
2009-01-29 11:50:00,6.64,6.68,6.62,6.65,704800.0,5.4392,5.4719,5.4228,5.4474,704800.0
2009-01-29 12:00:00,6.65,6.65,6.5,6.55,1993200.0,5.4474,5.4474,5.3245,5.3654,1993200.0
2009-01-29 12:10:00,6.56,6.61,6.56,6.59,842400.0,5.3736,5.4146,5.3736,5.3982,842400.0
2009-01-29 12:20:00,6.59,6.6,6.56,6.59,479600.0,5.3982,5.4064,5.3736,5.3982,479600.0
2009-01-29 12:30:00,6.59,6.61,6.56,6.56,516800.0,5.3982,5.4146,5.3736,5.3736,516800.0
2009-01-29 12:40:00,6.56,6.6,6.53,6.57,533200.0,5.3736,5.4064,5.3491,5.3818,533200.0
2009-01-29 12:50:00,6.57,6.58,6.46,6.47,941600.0,5.3818,5.39,5.2917,5.2999,941600.0
2009-01-29 13:00:00,6.48,6.48,6.42,6.43,1200800.0,5.3081,5.3081,5.2589,5.2671,1200800.0
2009-01-29 13:10:00,6.43,6.47,6.43,6.45,516400.0,5.2671,5.2999,5.2671,5.2835,516400.0
2009-01-29 13:20:00,6.44,6.44,6.38,6.42,966000.0,5.2753,5.2753,5.2262,5.2589,966000.0
2009-01-29 13:30:00,6.42,6.43,6.33,6.35,1042000.0,5.2589,5.2671,5.1852,5.2016,1042000.0
2009-01-29 13:40:00,6.35,6.42,6.34,6.38,566400.0,5.2016,5.2589,5.1934,5.2262,566400.0
2009-01-29 13:50:00,6.38,6.38,6.3,6.37,884400.0,5.2262,5.2262,5.1607,5.218,884400.0
2009-01-29 14:00:00,6.37,6.43,6.36,6.4,1085200.0,5.218,5.2671,5.2098,5.2426,1085200.0
2009-01-29 14:10:00,6.4,6.48,6.39,6.47,654400.0,5.2426,5.3081,5.2344,5.2999,654400.0
2009-01-29 14:20:00,6.46,6.48,6.42,6.47,725200.0,5.2917,5.3081,5.2589,5.2999,725200.0
2009-01-29 14:30:00,6.47,6.49,6.42,6.45,880800.0,5.2999,5.3163,5.2589,5.2835,880800.0
2009-01-29 14:40:00,6.44,6.5,6.41,6.43,588800.0,5.2753,5.3245,5.2508,5.2671,588800.0
2009-01-29 14:50:00,6.43,6.45,6.37,6.39,590400.0,5.2671,5.2835,5.218,5.2344,590400.0
2009-01-29 15:00:00,6.39,6.48,6.38,6.46,786400.0,5.2344,5.3081,5.2262,5.2917,786400.0
2009-01-29 15:10:00,6.46,6.47,6.39,6.43,613200.0,5.2917,5.2999,5.2344,5.2671,613200.0
2009-01-29 15:20:00,6.44,6.45,6.35,6.38,1144000.0,5.2753,5.2835,5.2016,5.2262,1144000.0
2009-01-29 15:30:00,6.38,6.38,6.26,6.26,1529600.0,5.2262,5.2262,5.1279,5.1279,1529600.0
2009-01-29 15:40:00,6.26,6.34,6.26,6.3,899200.0,5.1279,5.1934,5.1279,5.1607,899200.0
2009-01-29 15:50:00,6.3,6.32,6.26,6.28,1208800.0,5.1607,5.177,5.1279,5.1443,1208800.0
2009-01-30 09:30:00,6.47,6.56,6.41,6.5,2077200.0,5.2999,5.3736,5.2508,5.3245,2077200.0
2009-01-30 09:40:00,6.5,6.52,6.44,6.46,1397200.0,5.3245,5.3409,5.2753,5.2917,1397200.0
2009-01-30 09:50:00,6.47,6.48,6.25,6.25,1390400.0,5.2999,5.3081,5.1197,5.1197,1390400.0
2009-01-30 10:00:00,6.25,6.3,6.2,6.26,1392400.0,5.1197,5.1607,5.0787,5.1279,1392400.0
2009-01-30 10:10:00,6.26,6.27,6.11,6.12,1428800.0,5.1279,5.1361,5.005,5.0132,1428800.0
2009-01-30 10:20:00,6.12,6.18,6.06,6.07,1750400.0,5.0132,5.0624,4.9641,4.9722,1750400.0
2009-01-30 10:30:00,6.07,6.07,6.02,6.06,1149200.0,4.9722,4.9722,4.9313,4.9641,1149200.0
2009-01-30 10:40:00,6.06,6.13,6.05,6.09,711200.0,4.9641,5.0214,4.9559,4.9886,711200.0
2009-01-30 10:50:00,6.08,6.13,6.03,6.1,951200.0,4.9804,5.0214,4.9395,4.9968,951200.0
2009-01-30 11:00:00,6.1,6.15,6.1,6.13,642000.0,4.9968,5.0378,4.9968,5.0214,642000.0
2009-01-30 11:10:00,6.11,6.13,6.0,6.0,689600.0,5.005,5.0214,4.9149,4.9149,689600.0
2009-01-30 11:20:00,6.01,6.02,5.95,5.97,947600.0,4.9231,4.9313,4.8739,4.8903,947600.0
2009-01-30 11:30:00,5.97,6.0,5.93,5.96,735200.0,4.8903,4.9149,4.8576,4.8821,735200.0
2009-01-30 11:40:00,5.96,6.03,5.95,6.02,656800.0,4.8821,4.9395,4.8739,4.9313,656800.0
2009-01-30 11:50:00,6.02,6.02,5.99,5.99,297200.0,4.9313,4.9313,4.9067,4.9067,297200.0
2009-01-30 12:00:00,6.0,6.01,5.94,5.99,425200.0,4.9149,4.9231,4.8658,4.9067,425200.0
2009-01-30 12:10:00,6.0,6.09,6.0,6.09,1052400.0,4.9149,4.9886,4.9149,4.9886,1052400.0
2009-01-30 12:20:00,6.09,6.14,6.09,6.13,780000.0,4.9886,5.0296,4.9886,5.0214,780000.0
2009-01-30 12:30:00,6.14,6.15,6.08,6.11,335200.0,5.0296,5.0378,4.9804,5.005,335200.0
2009-01-30 12:40:00,6.11,6.18,6.11,6.18,424000.0,5.005,5.0624,5.005,5.0624,424000.0
2009-01-30 12:50:00,6.18,6.22,6.16,6.21,586800.0,5.0624,5.0951,5.046,5.0869,586800.0
2009-01-30 13:00:00,6.21,6.29,6.18,6.29,1113200.0,5.0869,5.1525,5.0624,5.1525,1113200.0
2009-01-30 13:10:00,6.29,6.3,6.21,6.24,1010400.0,5.1525,5.1607,5.0869,5.1115,1010400.0
2009-01-30 13:20:00,6.23,6.23,6.07,6.14,1074800.0,5.1033,5.1033,4.9722,5.0296,1074800.0
2009-01-30 13:30:00,6.14,6.14,5.96,5.98,1732000.0,5.0296,5.0296,4.8821,4.8985,1732000.0
2009-01-30 13:40:00,5.98,6.0,5.89,5.98,1580000.0,4.8985,4.9149,4.8248,4.8985,1580000.0
2009-01-30 13:50:00,5.99,6.07,5.96,6.03,506000.0,4.9067,4.9722,4.8821,4.9395,506000.0
2009-01-30 14:00:00,6.02,6.08,5.97,5.99,690800.0,4.9313,4.9804,4.8903,4.9067,690800.0
2009-01-30 14:10:00,5.99,6.03,5.94,6.0,453200.0,4.9067,4.9395,4.8658,4.9149,453200.0
2009-01-30 14:20:00,6.01,6.11,5.96,6.08,1052400.0,4.9231,5.005,4.8821,4.9804,1052400.0
2009-01-30 14:30:00,6.07,6.13,6.02,6.04,624400.0,4.9722,5.0214,4.9313,4.9477,624400.0
2009-01-30 14:40:00,6.02,6.04,5.96,5.98,318000.0,4.9313,4.9477,4.8821,4.8985,318000.0
2009-01-30 14:50:00,5.96,5.99,5.92,5.97,480800.0,4.8821,4.9067,4.8494,4.8903,480800.0
2009-01-30 15:00:00,5.97,6.04,5.89,5.93,1032000.0,4.8903,4.9477,4.8248,4.8576,1032000.0
2009-01-30 15:10:00,5.93,6.06,5.92,5.92,1412400.0,4.8576,4.9641,4.8494,4.8494,1412400.0
2009-01-30 15:20:00,5.93,5.94,5.85,5.86,1409200.0,4.8576,4.8658,4.792,4.8002,1409200.0
2009-01-30 15:30:00,5.85,5.87,5.79,5.84,1278000.0,4.792,4.8084,4.7429,4.7838,1278000.0
2009-01-30 15:40:00,5.85,5.94,5.82,5.91,1626000.0,4.792,4.8658,4.7675,4.8412,1626000.0
2009-01-30 15:50:00,5.91,5.93,5.83,5.93,1233200.0,4.8412,4.8576,4.7756,4.8576,1233200.0
2009-02-02 09:30:00,5.61,5.78,5.61,5.76,1812000.0,4.5954,4.7347,4.5954,4.7183,1812000.0
2009-02-02 09:40:00,5.76,5.78,5.64,5.68,992000.0,4.7183,4.7347,4.62,4.6528,992000.0
2009-02-02 09:50:00,5.68,5.73,5.62,5.68,708800.0,4.6528,4.6937,4.6036,4.6528,708800.0
2009-02-02 10:00:00,5.68,5.88,5.68,5.87,1303600.0,4.6528,4.8166,4.6528,4.8084,1303600.0
2009-02-02 10:10:00,5.86,6.01,5.82,5.98,1159600.0,4.8002,4.9231,4.7675,4.8985,1159600.0
2009-02-02 10:20:00,5.98,6.0,5.91,5.93,750400.0,4.8985,4.9149,4.8412,4.8576,750400.0
2009-02-02 10:30:00,5.93,5.93,5.83,5.88,878000.0,4.8576,4.8576,4.7756,4.8166,878000.0
2009-02-02 10:40:00,5.88,5.88,5.78,5.81,600000.0,4.8166,4.8166,4.7347,4.7593,600000.0
2009-02-02 10:50:00,5.81,5.88,5.79,5.86,813200.0,4.7593,4.8166,4.7429,4.8002,813200.0
2009-02-02 11:00:00,5.86,5.86,5.75,5.77,686000.0,4.8002,4.8002,4.7101,4.7265,686000.0
2009-02-02 11:10:00,5.77,5.84,5.77,5.82,260400.0,4.7265,4.7838,4.7265,4.7675,260400.0
2009-02-02 11:20:00,5.82,5.83,5.76,5.83,411600.0,4.7675,4.7756,4.7183,4.7756,411600.0
2009-02-02 11:30:00,5.83,5.91,5.83,5.87,556000.0,4.7756,4.8412,4.7756,4.8084,556000.0
2009-02-02 11:40:00,5.87,5.92,5.8,5.89,516000.0,4.8084,4.8494,4.7511,4.8248,516000.0
2009-02-02 11:50:00,5.9,5.93,5.87,5.9,396000.0,4.833,4.8576,4.8084,4.833,396000.0
2009-02-02 12:00:00,5.91,5.98,5.88,5.91,934400.0,4.8412,4.8985,4.8166,4.8412,934400.0
2009-02-02 12:10:00,5.91,5.96,5.88,5.94,306000.0,4.8412,4.8821,4.8166,4.8658,306000.0
2009-02-02 12:20:00,5.94,5.97,5.92,5.95,439200.0,4.8658,4.8903,4.8494,4.8739,439200.0
2009-02-02 12:30:00,5.95,6.03,5.95,6.03,961600.0,4.8739,4.9395,4.8739,4.9395,961600.0
2009-02-02 12:40:00,6.04,6.06,5.99,6.03,823600.0,4.9477,4.9641,4.9067,4.9395,823600.0
2009-02-02 12:50:00,6.03,6.04,6.0,6.03,461600.0,4.9395,4.9477,4.9149,4.9395,461600.0
2009-02-02 13:00:00,6.02,6.03,5.96,5.98,576400.0,4.9313,4.9395,4.8821,4.8985,576400.0
2009-02-02 13:10:00,5.98,5.99,5.92,5.95,356400.0,4.8985,4.9067,4.8494,4.8739,356400.0
2009-02-02 13:20:00,5.95,5.97,5.89,5.91,255600.0,4.8739,4.8903,4.8248,4.8412,255600.0
2009-02-02 13:30:00,5.92,5.97,5.9,5.95,393200.0,4.8494,4.8903,4.833,4.8739,393200.0
2009-02-02 13:40:00,5.96,5.98,5.92,5.94,642400.0,4.8821,4.8985,4.8494,4.8658,642400.0
2009-02-02 13:50:00,5.93,5.94,5.84,5.86,575200.0,4.8576,4.8658,4.7838,4.8002,575200.0
2009-02-02 14:00:00,5.87,5.88,5.81,5.85,372000.0,4.8084,4.8166,4.7593,4.792,372000.0
2009-02-02 14:10:00,5.85,5.9,5.83,5.88,395600.0,4.792,4.833,4.7756,4.8166,395600.0
2009-02-02 14:20:00,5.88,5.89,5.81,5.86,388000.0,4.8166,4.8248,4.7593,4.8002,388000.0
2009-02-02 14:30:00,5.87,5.88,5.8,5.83,339600.0,4.8084,4.8166,4.7511,4.7756,339600.0
2009-02-02 14:40:00,5.83,5.9,5.83,5.84,513600.0,4.7756,4.833,4.7756,4.7838,513600.0
2009-02-02 14:50:00,5.85,5.88,5.82,5.84,193200.0,4.792,4.8166,4.7675,4.7838,193200.0
2009-02-02 15:00:00,5.84,5.97,5.83,5.97,652000.0,4.7838,4.8903,4.7756,4.8903,652000.0
2009-02-02 15:10:00,5.97,6.04,5.94,6.02,830800.0,4.8903,4.9477,4.8658,4.9313,830800.0
2009-02-02 15:20:00,6.03,6.08,5.99,6.08,828800.0,4.9395,4.9804,4.9067,4.9804,828800.0
2009-02-02 15:30:00,6.08,6.17,6.08,6.13,1266800.0,4.9804,5.0542,4.9804,5.0214,1266800.0
2009-02-02 15:40:00,6.14,6.2,6.1,6.14,1646400.0,5.0296,5.0787,4.9968,5.0296,1646400.0
2009-02-02 15:50:00,6.14,6.19,6.09,6.09,1236000.0,5.0296,5.0705,4.9886,4.9886,1236000.0
2009-02-03 09:30:00,6.25,6.26,6.11,6.11,1426400.0,5.1197,5.1279,5.005,5.005,1426400.0
2009-02-03 09:40:00,6.11,6.16,5.97,6.03,1371200.0,5.005,5.046,4.8903,4.9395,1371200.0
2009-02-03 09:50:00,6.04,6.06,5.96,6.01,914400.0,4.9477,4.9641,4.8821,4.9231,914400.0
2009-02-03 10:00:00,6.0,6.16,5.98,6.07,1458400.0,4.9149,5.046,4.8985,4.9722,1458400.0
2009-02-03 10:10:00,6.07,6.11,5.95,5.96,972400.0,4.9722,5.005,4.8739,4.8821,972400.0
2009-02-03 10:20:00,5.96,6.05,5.93,6.04,1094000.0,4.8821,4.9559,4.8576,4.9477,1094000.0
2009-02-03 10:30:00,6.03,6.11,6.01,6.05,727200.0,4.9395,5.005,4.9231,4.9559,727200.0
2009-02-03 10:40:00,6.06,6.15,6.04,6.12,932400.0,4.9641,5.0378,4.9477,5.0132,932400.0
2009-02-03 10:50:00,6.12,6.14,6.05,6.07,497600.0,5.0132,5.0296,4.9559,4.9722,497600.0
2009-02-03 11:00:00,6.07,6.2,6.06,6.15,650800.0,4.9722,5.0787,4.9641,5.0378,650800.0
2009-02-03 11:10:00,6.15,6.19,6.12,6.15,478400.0,5.0378,5.0705,5.0132,5.0378,478400.0
2009-02-03 11:20:00,6.15,6.2,6.13,6.14,568400.0,5.0378,5.0787,5.0214,5.0296,568400.0
2009-02-03 11:30:00,6.14,6.15,6.05,6.06,649600.0,5.0296,5.0378,4.9559,4.9641,649600.0
2009-02-03 11:40:00,6.05,6.07,6.03,6.07,561600.0,4.9559,4.9722,4.9395,4.9722,561600.0
2009-02-03 11:50:00,6.07,6.09,6.01,6.04,414800.0,4.9722,4.9886,4.9231,4.9477,414800.0
2009-02-03 12:00:00,6.05,6.08,6.04,6.06,826800.0,4.9559,4.9804,4.9477,4.9641,826800.0
2009-02-03 12:10:00,6.06,6.12,6.02,6.04,640400.0,4.9641,5.0132,4.9313,4.9477,640400.0
2009-02-03 12:20:00,6.05,6.05,6.01,6.02,363600.0,4.9559,4.9559,4.9231,4.9313,363600.0
2009-02-03 12:30:00,6.02,6.06,6.02,6.04,265600.0,4.9313,4.9641,4.9313,4.9477,265600.0
2009-02-03 12:40:00,6.04,6.07,6.03,6.04,302800.0,4.9477,4.9722,4.9395,4.9477,302800.0
2009-02-03 12:50:00,6.04,6.06,5.98,5.98,518000.0,4.9477,4.9641,4.8985,4.8985,518000.0
2009-02-03 13:00:00,5.98,6.02,5.98,6.01,546400.0,4.8985,4.9313,4.8985,4.9231,546400.0
2009-02-03 13:10:00,6.01,6.05,6.0,6.04,364000.0,4.9231,4.9559,4.9149,4.9477,364000.0
2009-02-03 13:20:00,6.04,6.04,6.0,6.01,368800.0,4.9477,4.9477,4.9149,4.9231,368800.0
2009-02-03 13:30:00,6.01,6.09,6.0,6.07,742000.0,4.9231,4.9886,4.9149,4.9722,742000.0
2009-02-03 13:40:00,6.07,6.1,6.01,6.03,570400.0,4.9722,4.9968,4.9231,4.9395,570400.0
2009-02-03 13:50:00,6.02,6.06,5.98,6.04,442000.0,4.9313,4.9641,4.8985,4.9477,442000.0
2009-02-03 14:00:00,6.04,6.15,6.02,6.15,1493600.0,4.9477,5.0378,4.9313,5.0378,1493600.0
2009-02-03 14:10:00,6.15,6.21,6.13,6.18,2036400.0,5.0378,5.0869,5.0214,5.0624,2036400.0
2009-02-03 14:20:00,6.18,6.19,6.12,6.12,1189200.0,5.0624,5.0705,5.0132,5.0132,1189200.0
2009-02-03 14:30:00,6.12,6.23,6.12,6.19,1521600.0,5.0132,5.1033,5.0132,5.0705,1521600.0
2009-02-03 14:40:00,6.2,6.25,6.19,6.19,840000.0,5.0787,5.1197,5.0705,5.0705,840000.0
2009-02-03 14:50:00,6.19,6.21,6.14,6.17,577600.0,5.0705,5.0869,5.0296,5.0542,577600.0
2009-02-03 15:00:00,6.17,6.28,6.16,6.28,1265200.0,5.0542,5.1443,5.046,5.1443,1265200.0
2009-02-03 15:10:00,6.28,6.31,6.26,6.27,956000.0,5.1443,5.1688,5.1279,5.1361,956000.0
2009-02-03 15:20:00,6.28,6.36,6.25,6.33,1056800.0,5.1443,5.2098,5.1197,5.1852,1056800.0
2009-02-03 15:30:00,6.33,6.34,6.24,6.27,889200.0,5.1852,5.1934,5.1115,5.1361,889200.0
2009-02-03 15:40:00,6.28,6.3,6.19,6.22,1008400.0,5.1443,5.1607,5.0705,5.0951,1008400.0
2009-02-03 15:50:00,6.22,6.27,6.19,6.2,1178400.0,5.0951,5.1361,5.0705,5.0787,1178400.0
2009-02-04 09:30:00,6.23,6.23,6.1,6.17,1181600.0,5.1033,5.1033,4.9968,5.0542,1181600.0
2009-02-04 09:40:00,6.18,6.3,6.17,6.23,1440400.0,5.0624,5.1607,5.0542,5.1033,1440400.0
2009-02-04 09:50:00,6.23,6.39,6.2,6.35,1779200.0,5.1033,5.2344,5.0787,5.2016,1779200.0
2009-02-04 10:00:00,6.35,6.45,6.35,6.43,2739200.0,5.2016,5.2835,5.2016,5.2671,2739200.0
2009-02-04 10:10:00,6.42,6.54,6.42,6.46,1898800.0,5.2589,5.3572,5.2589,5.2917,1898800.0
2009-02-04 10:20:00,6.46,6.53,6.43,6.52,1127200.0,5.2917,5.3491,5.2671,5.3409,1127200.0
2009-02-04 10:30:00,6.51,6.58,6.49,6.51,1743600.0,5.3327,5.39,5.3163,5.3327,1743600.0
2009-02-04 10:40:00,6.52,6.55,6.5,6.51,1109600.0,5.3409,5.3654,5.3245,5.3327,1109600.0
2009-02-04 10:50:00,6.5,6.56,6.47,6.53,1058800.0,5.3245,5.3736,5.2999,5.3491,1058800.0
2009-02-04 11:00:00,6.52,6.56,6.5,6.55,919600.0,5.3409,5.3736,5.3245,5.3654,919600.0
2009-02-04 11:10:00,6.55,6.56,6.48,6.5,1819200.0,5.3654,5.3736,5.3081,5.3245,1819200.0
2009-02-04 11:20:00,6.5,6.54,6.48,6.5,594400.0,5.3245,5.3572,5.3081,5.3245,594400.0
2009-02-04 11:30:00,6.5,6.51,6.47,6.48,487200.0,5.3245,5.3327,5.2999,5.3081,487200.0
2009-02-04 11:40:00,6.47,6.49,6.4,6.42,702000.0,5.2999,5.3163,5.2426,5.2589,702000.0
2009-02-04 11:50:00,6.43,6.45,6.42,6.43,317200.0,5.2671,5.2835,5.2589,5.2671,317200.0
2009-02-04 12:00:00,6.43,6.47,6.42,6.45,192800.0,5.2671,5.2999,5.2589,5.2835,192800.0
2009-02-04 12:10:00,6.45,6.46,6.42,6.45,234400.0,5.2835,5.2917,5.2589,5.2835,234400.0
2009-02-04 12:20:00,6.45,6.45,6.37,6.39,800400.0,5.2835,5.2835,5.218,5.2344,800400.0
2009-02-04 12:30:00,6.39,6.44,6.39,6.42,589600.0,5.2344,5.2753,5.2344,5.2589,589600.0
2009-02-04 12:40:00,6.42,6.46,6.41,6.43,388400.0,5.2589,5.2917,5.2508,5.2671,388400.0
2009-02-04 12:50:00,6.43,6.43,6.34,6.35,741600.0,5.2671,5.2671,5.1934,5.2016,741600.0
2009-02-04 13:00:00,6.36,6.36,6.29,6.34,695600.0,5.2098,5.2098,5.1525,5.1934,695600.0
2009-02-04 13:10:00,6.35,6.35,6.28,6.29,584400.0,5.2016,5.2016,5.1443,5.1525,584400.0
2009-02-04 13:20:00,6.3,6.39,6.3,6.38,620400.0,5.1607,5.2344,5.1607,5.2262,620400.0
2009-02-04 13:30:00,6.38,6.4,6.24,6.26,885600.0,5.2262,5.2426,5.1115,5.1279,885600.0
2009-02-04 13:40:00,6.25,6.26,6.11,6.12,1900800.0,5.1197,5.1279,5.005,5.0132,1900800.0
2009-02-04 13:50:00,6.12,6.15,6.03,6.13,2213200.0,5.0132,5.0378,4.9395,5.0214,2213200.0
2009-02-04 14:00:00,6.13,6.13,6.05,6.05,814000.0,5.0214,5.0214,4.9559,4.9559,814000.0
2009-02-04 14:10:00,6.05,6.11,6.04,6.08,974800.0,4.9559,5.005,4.9477,4.9804,974800.0
2009-02-04 14:20:00,6.08,6.1,5.94,5.98,1619200.0,4.9804,4.9968,4.8658,4.8985,1619200.0
2009-02-04 14:30:00,5.98,6.05,5.95,6.05,1123600.0,4.8985,4.9559,4.8739,4.9559,1123600.0
2009-02-04 14:40:00,6.05,6.1,6.02,6.07,1285600.0,4.9559,4.9968,4.9313,4.9722,1285600.0
2009-02-04 14:50:00,6.06,6.2,5.99,6.18,2020400.0,4.9641,5.0787,4.9067,5.0624,2020400.0
2009-02-04 15:00:00,6.18,6.22,6.1,6.19,1550800.0,5.0624,5.0951,4.9968,5.0705,1550800.0
2009-02-04 15:10:00,6.19,6.2,6.07,6.14,1594000.0,5.0705,5.0787,4.9722,5.0296,1594000.0
2009-02-04 15:20:00,6.12,6.15,6.05,6.1,1126400.0,5.0132,5.0378,4.9559,4.9968,1126400.0
2009-02-04 15:30:00,6.1,6.16,6.06,6.14,932000.0,4.9968,5.046,4.9641,5.0296,932000.0
2009-02-04 15:40:00,6.14,6.18,6.06,6.06,1056000.0,5.0296,5.0624,4.9641,4.9641,1056000.0
2009-02-04 15:50:00,6.05,6.11,6.03,6.04,1243200.0,4.9559,5.005,4.9395,4.9477,1243200.0
2009-02-05 09:30:00,5.91,6.04,5.9,5.97,1326000.0,4.8412,4.9477,4.833,4.8903,1326000.0
2009-02-05 09:40:00,5.97,6.04,5.93,5.95,845600.0,4.8903,4.9477,4.8576,4.8739,845600.0
2009-02-05 09:50:00,5.95,5.97,5.82,5.84,1805200.0,4.8739,4.8903,4.7675,4.7838,1805200.0
2009-02-05 10:00:00,5.84,5.94,5.82,5.89,1156000.0,4.7838,4.8658,4.7675,4.8248,1156000.0
2009-02-05 10:10:00,5.88,6.01,5.87,5.98,771200.0,4.8166,4.9231,4.8084,4.8985,771200.0
2009-02-05 10:20:00,5.98,6.04,5.93,5.95,1594800.0,4.8985,4.9477,4.8576,4.8739,1594800.0
2009-02-05 10:30:00,5.95,6.04,5.89,6.01,1148400.0,4.8739,4.9477,4.8248,4.9231,1148400.0
2009-02-05 10:40:00,6.02,6.13,6.0,6.08,1235600.0,4.9313,5.0214,4.9149,4.9804,1235600.0
2009-02-05 10:50:00,6.08,6.26,6.07,6.21,1564800.0,4.9804,5.1279,4.9722,5.0869,1564800.0
2009-02-05 11:00:00,6.21,6.34,6.18,6.29,1629200.0,5.0869,5.1934,5.0624,5.1525,1629200.0
2009-02-05 11:10:00,6.29,6.31,6.18,6.19,1273200.0,5.1525,5.1688,5.0624,5.0705,1273200.0
2009-02-05 11:20:00,6.2,6.24,6.16,6.2,1015600.0,5.0787,5.1115,5.046,5.0787,1015600.0
2009-02-05 11:30:00,6.2,6.28,6.19,6.22,1278800.0,5.0787,5.1443,5.0705,5.0951,1278800.0
2009-02-05 11:40:00,6.22,6.26,6.2,6.24,1002400.0,5.0951,5.1279,5.0787,5.1115,1002400.0
2009-02-05 11:50:00,6.24,6.32,6.23,6.31,745200.0,5.1115,5.177,5.1033,5.1688,745200.0
2009-02-05 12:00:00,6.32,6.46,6.32,6.43,1724000.0,5.177,5.2917,5.177,5.2671,1724000.0
2009-02-05 12:10:00,6.43,6.51,6.41,6.43,1379600.0,5.2671,5.3327,5.2508,5.2671,1379600.0
2009-02-05 12:20:00,6.43,6.44,6.36,6.36,2071600.0,5.2671,5.2753,5.2098,5.2098,2071600.0
2009-02-05 12:30:00,6.37,6.39,6.34,6.37,716800.0,5.218,5.2344,5.1934,5.218,716800.0
2009-02-05 12:40:00,6.37,6.43,6.37,6.38,863600.0,5.218,5.2671,5.218,5.2262,863600.0
2009-02-05 12:50:00,6.37,6.44,6.32,6.43,996000.0,5.218,5.2753,5.177,5.2671,996000.0
2009-02-05 13:00:00,6.43,6.46,6.36,6.45,907200.0,5.2671,5.2917,5.2098,5.2835,907200.0
2009-02-05 13:10:00,6.45,6.46,6.34,6.36,868400.0,5.2835,5.2917,5.1934,5.2098,868400.0
2009-02-05 13:20:00,6.37,6.37,6.27,6.3,808000.0,5.218,5.218,5.1361,5.1607,808000.0
2009-02-05 13:30:00,6.29,6.35,6.28,6.32,776000.0,5.1525,5.2016,5.1443,5.177,776000.0
2009-02-05 13:40:00,6.32,6.41,6.29,6.39,829600.0,5.177,5.2508,5.1525,5.2344,829600.0
2009-02-05 13:50:00,6.38,6.39,6.31,6.31,372400.0,5.2262,5.2344,5.1688,5.1688,372400.0
2009-02-05 14:00:00,6.3,6.44,6.3,6.42,1096800.0,5.1607,5.2753,5.1607,5.2589,1096800.0
2009-02-05 14:10:00,6.42,6.44,6.38,6.41,562000.0,5.2589,5.2753,5.2262,5.2508,562000.0
2009-02-05 14:20:00,6.41,6.51,6.4,6.51,1328800.0,5.2508,5.3327,5.2426,5.3327,1328800.0
2009-02-05 14:30:00,6.5,6.54,6.46,6.52,1209600.0,5.3245,5.3572,5.2917,5.3409,1209600.0
2009-02-05 14:40:00,6.52,6.53,6.45,6.45,788400.0,5.3409,5.3491,5.2835,5.2835,788400.0
2009-02-05 14:50:00,6.46,6.46,6.27,6.3,1500400.0,5.2917,5.2917,5.1361,5.1607,1500400.0
2009-02-05 15:00:00,6.3,6.36,6.18,6.26,1425200.0,5.1607,5.2098,5.0624,5.1279,1425200.0
2009-02-05 15:10:00,6.29,6.34,6.25,6.29,663600.0,5.1525,5.1934,5.1197,5.1525,663600.0
2009-02-05 15:20:00,6.28,6.39,6.28,6.38,606400.0,5.1443,5.2344,5.1443,5.2262,606400.0
2009-02-05 15:30:00,6.39,6.43,6.3,6.32,1002800.0,5.2344,5.2671,5.1607,5.177,1002800.0
2009-02-05 15:40:00,6.31,6.37,6.27,6.3,743200.0,5.1688,5.218,5.1361,5.1607,743200.0
2009-02-05 15:50:00,6.29,6.34,6.26,6.27,1512000.0,5.1525,5.1934,5.1279,5.1361,1512000.0
2009-02-06 09:30:00,6.31,6.63,6.23,6.59,4355200.0,5.1688,5.431,5.1033,5.3982,4355200.0
2009-02-06 09:40:00,6.59,6.65,6.51,6.59,2854400.0,5.3982,5.4474,5.3327,5.3982,2854400.0
2009-02-06 09:50:00,6.59,6.73,6.55,6.69,2223200.0,5.3982,5.5129,5.3654,5.4801,2223200.0
2009-02-06 10:00:00,6.7,6.73,6.57,6.59,1556000.0,5.4883,5.5129,5.3818,5.3982,1556000.0
2009-02-06 10:10:00,6.59,6.69,6.58,6.6,1705200.0,5.3982,5.4801,5.39,5.4064,1705200.0
2009-02-06 10:20:00,6.59,6.64,6.54,6.64,1584000.0,5.3982,5.4392,5.3572,5.4392,1584000.0
2009-02-06 10:30:00,6.64,6.66,6.59,6.62,1126800.0,5.4392,5.4555,5.3982,5.4228,1126800.0
2009-02-06 10:40:00,6.62,6.64,6.54,6.63,1201200.0,5.4228,5.4392,5.3572,5.431,1201200.0
2009-02-06 10:50:00,6.63,6.67,6.59,6.61,1054800.0,5.431,5.4637,5.3982,5.4146,1054800.0
2009-02-06 11:00:00,6.61,6.7,6.61,6.66,1096800.0,5.4146,5.4883,5.4146,5.4555,1096800.0
2009-02-06 11:10:00,6.66,6.73,6.66,6.68,1104800.0,5.4555,5.5129,5.4555,5.4719,1104800.0
2009-02-06 11:20:00,6.68,6.68,6.61,6.67,867600.0,5.4719,5.4719,5.4146,5.4637,867600.0
2009-02-06 11:30:00,6.67,6.68,6.65,6.67,556800.0,5.4637,5.4719,5.4474,5.4637,556800.0
2009-02-06 11:40:00,6.67,6.72,6.67,6.7,905600.0,5.4637,5.5047,5.4637,5.4883,905600.0
2009-02-06 11:50:00,6.7,6.72,6.67,6.7,615600.0,5.4883,5.5047,5.4637,5.4883,615600.0
2009-02-06 12:00:00,6.7,6.7,6.65,6.7,542000.0,5.4883,5.4883,5.4474,5.4883,542000.0
2009-02-06 12:10:00,6.7,6.71,6.64,6.64,747600.0,5.4883,5.4965,5.4392,5.4392,747600.0
2009-02-06 12:20:00,6.64,6.71,6.64,6.67,781200.0,5.4392,5.4965,5.4392,5.4637,781200.0
2009-02-06 12:30:00,6.67,6.79,6.66,6.76,1246400.0,5.4637,5.562,5.4555,5.5375,1246400.0
2009-02-06 12:40:00,6.77,6.8,6.76,6.77,1021600.0,5.5457,5.5702,5.5375,5.5457,1021600.0
2009-02-06 12:50:00,6.76,6.8,6.75,6.78,487600.0,5.5375,5.5702,5.5293,5.5538,487600.0
2009-02-06 13:00:00,6.78,6.88,6.75,6.86,1187200.0,5.5538,5.6358,5.5293,5.6194,1187200.0
2009-02-06 13:10:00,6.86,6.93,6.86,6.92,924000.0,5.6194,5.6767,5.6194,5.6685,924000.0
2009-02-06 13:20:00,6.93,6.96,6.89,6.93,911600.0,5.6767,5.7013,5.6439,5.6767,911600.0
2009-02-06 13:30:00,6.93,7.01,6.92,7.0,1286800.0,5.6767,5.7422,5.6685,5.7341,1286800.0
2009-02-06 13:40:00,7.0,7.01,6.95,6.99,850000.0,5.7341,5.7422,5.6931,5.7259,850000.0
2009-02-06 13:50:00,6.99,6.99,6.93,6.93,992400.0,5.7259,5.7259,5.6767,5.6767,992400.0
2009-02-06 14:00:00,6.94,6.96,6.86,6.9,978400.0,5.6849,5.7013,5.6194,5.6521,978400.0
2009-02-06 14:10:00,6.9,6.95,6.84,6.86,928800.0,5.6521,5.6931,5.603,5.6194,928800.0
2009-02-06 14:20:00,6.86,6.92,6.85,6.91,925600.0,5.6194,5.6685,5.6112,5.6603,925600.0
2009-02-06 14:30:00,6.91,6.99,6.9,6.92,1422400.0,5.6603,5.7259,5.6521,5.6685,1422400.0
2009-02-06 14:40:00,6.92,6.93,6.87,6.9,888400.0,5.6685,5.6767,5.6276,5.6521,888400.0
2009-02-06 14:50:00,6.9,6.93,6.85,6.91,918400.0,5.6521,5.6767,5.6112,5.6603,918400.0
2009-02-06 15:00:00,6.91,6.91,6.82,6.84,1216800.0,5.6603,5.6603,5.5866,5.603,1216800.0
2009-02-06 15:10:00,6.83,6.87,6.81,6.86,702000.0,5.5948,5.6276,5.5784,5.6194,702000.0
2009-02-06 15:20:00,6.86,6.91,6.8,6.88,1569600.0,5.6194,5.6603,5.5702,5.6358,1569600.0
2009-02-06 15:30:00,6.87,6.92,6.87,6.9,1249600.0,5.6276,5.6685,5.6276,5.6521,1249600.0
2009-02-06 15:40:00,6.9,6.96,6.89,6.91,1428400.0,5.6521,5.7013,5.6439,5.6603,1428400.0
2009-02-06 15:50:00,6.91,6.96,6.87,6.92,1734800.0,5.6603,5.7013,5.6276,5.6685,1734800.0
2009-02-09 09:30:00,6.87,6.88,6.71,6.74,1422000.0,5.6276,5.6358,5.4965,5.5211,1422000.0
2009-02-09 09:40:00,6.74,6.85,6.73,6.82,1625600.0,5.5211,5.6112,5.5129,5.5866,1625600.0
2009-02-09 09:50:00,6.82,6.83,6.74,6.77,984000.0,5.5866,5.5948,5.5211,5.5457,984000.0
2009-02-09 10:00:00,6.77,6.77,6.63,6.74,1451200.0,5.5457,5.5457,5.431,5.5211,1451200.0
2009-02-09 10:10:00,6.74,6.81,6.71,6.78,829600.0,5.5211,5.5784,5.4965,5.5538,829600.0
2009-02-09 10:20:00,6.79,6.84,6.78,6.79,719200.0,5.562,5.603,5.5538,5.562,719200.0
2009-02-09 10:30:00,6.79,6.87,6.73,6.87,866400.0,5.562,5.6276,5.5129,5.6276,866400.0
2009-02-09 10:40:00,6.87,7.01,6.86,6.99,1768400.0,5.6276,5.7422,5.6194,5.7259,1768400.0
2009-02-09 10:50:00,6.98,7.03,6.93,7.03,1164800.0,5.7177,5.7586,5.6767,5.7586,1164800.0
2009-02-09 11:00:00,7.03,7.03,6.94,6.97,922400.0,5.7586,5.7586,5.6849,5.7095,922400.0
2009-02-09 11:10:00,6.97,6.99,6.9,6.92,777600.0,5.7095,5.7259,5.6521,5.6685,777600.0
2009-02-09 11:20:00,6.92,6.96,6.9,6.93,675600.0,5.6685,5.7013,5.6521,5.6767,675600.0
2009-02-09 11:30:00,6.93,6.94,6.88,6.91,726400.0,5.6767,5.6849,5.6358,5.6603,726400.0
2009-02-09 11:40:00,6.9,6.9,6.83,6.85,636400.0,5.6521,5.6521,5.5948,5.6112,636400.0
2009-02-09 11:50:00,6.86,6.9,6.85,6.9,290400.0,5.6194,5.6521,5.6112,5.6521,290400.0
2009-02-09 12:00:00,6.9,6.93,6.85,6.87,500000.0,5.6521,5.6767,5.6112,5.6276,500000.0
2009-02-09 12:10:00,6.87,6.94,6.86,6.93,673600.0,5.6276,5.6849,5.6194,5.6767,673600.0
2009-02-09 12:20:00,6.93,6.95,6.9,6.94,486000.0,5.6767,5.6931,5.6521,5.6849,486000.0
2009-02-09 12:30:00,6.94,6.95,6.89,6.9,482000.0,5.6849,5.6931,5.6439,5.6521,482000.0
2009-02-09 12:40:00,6.91,6.93,6.88,6.92,497200.0,5.6603,5.6767,5.6358,5.6685,497200.0
2009-02-09 12:50:00,6.91,6.98,6.91,6.96,837200.0,5.6603,5.7177,5.6603,5.7013,837200.0
2009-02-09 13:00:00,6.96,6.99,6.95,6.95,624000.0,5.7013,5.7259,5.6931,5.6931,624000.0
2009-02-09 13:10:00,6.95,6.98,6.92,6.93,371200.0,5.6931,5.7177,5.6685,5.6767,371200.0
2009-02-09 13:20:00,6.93,6.93,6.89,6.89,576800.0,5.6767,5.6767,5.6439,5.6439,576800.0
2009-02-09 13:30:00,6.89,6.9,6.79,6.82,1081200.0,5.6439,5.6521,5.562,5.5866,1081200.0
2009-02-09 13:40:00,6.82,6.85,6.81,6.84,491200.0,5.5866,5.6112,5.5784,5.603,491200.0
2009-02-09 13:50:00,6.84,6.88,6.81,6.88,347200.0,5.603,5.6358,5.5784,5.6358,347200.0
2009-02-09 14:00:00,6.88,6.9,6.86,6.88,456800.0,5.6358,5.6521,5.6194,5.6358,456800.0
2009-02-09 14:10:00,6.87,6.88,6.76,6.78,694000.0,5.6276,5.6358,5.5375,5.5538,694000.0
2009-02-09 14:20:00,6.78,6.83,6.69,6.71,875600.0,5.5538,5.5948,5.4801,5.4965,875600.0
2009-02-09 14:30:00,6.72,6.76,6.7,6.75,740000.0,5.5047,5.5375,5.4883,5.5293,740000.0
2009-02-09 14:40:00,6.75,6.77,6.66,6.7,532000.0,5.5293,5.5457,5.4555,5.4883,532000.0
2009-02-09 14:50:00,6.7,6.76,6.7,6.74,476800.0,5.4883,5.5375,5.4883,5.5211,476800.0
2009-02-09 15:00:00,6.73,6.76,6.72,6.73,400800.0,5.5129,5.5375,5.5047,5.5129,400800.0
2009-02-09 15:10:00,6.73,6.83,6.7,6.81,968000.0,5.5129,5.5948,5.4883,5.5784,968000.0
2009-02-09 15:20:00,6.81,6.9,6.81,6.88,1085200.0,5.5784,5.6521,5.5784,5.6358,1085200.0
2009-02-09 15:30:00,6.89,6.92,6.81,6.81,992400.0,5.6439,5.6685,5.5784,5.5784,992400.0
2009-02-09 15:40:00,6.81,6.87,6.8,6.84,707600.0,5.5784,5.6276,5.5702,5.603,707600.0
2009-02-09 15:50:00,6.84,6.87,6.83,6.85,1005600.0,5.603,5.6276,5.5948,5.6112,1005600.0
2009-02-10 09:30:00,6.72,6.93,6.72,6.9,1289600.0,5.5047,5.6767,5.5047,5.6521,1289600.0
2009-02-10 09:40:00,6.9,7.01,6.86,6.97,1362000.0,5.6521,5.7422,5.6194,5.7095,1362000.0
2009-02-10 09:50:00,6.97,7.02,6.91,6.93,1083200.0,5.7095,5.7504,5.6603,5.6767,1083200.0
2009-02-10 10:00:00,6.93,6.97,6.9,6.94,689600.0,5.6767,5.7095,5.6521,5.6849,689600.0
2009-02-10 10:10:00,6.95,6.95,6.78,6.78,988400.0,5.6931,5.6931,5.5538,5.5538,988400.0
2009-02-10 10:20:00,6.79,6.79,6.66,6.7,1654800.0,5.562,5.562,5.4555,5.4883,1654800.0
2009-02-10 10:30:00,6.7,6.78,6.69,6.75,645600.0,5.4883,5.5538,5.4801,5.5293,645600.0
2009-02-10 10:40:00,6.75,6.81,6.73,6.8,926000.0,5.5293,5.5784,5.5129,5.5702,926000.0
2009-02-10 10:50:00,6.8,6.82,6.77,6.8,646800.0,5.5702,5.5866,5.5457,5.5702,646800.0
2009-02-10 11:00:00,6.8,6.93,6.54,6.62,2971200.0,5.5702,5.6767,5.3572,5.4228,2971200.0
2009-02-10 11:10:00,6.6,6.62,6.46,6.59,2776000.0,5.4064,5.4228,5.2917,5.3982,2776000.0
2009-02-10 11:20:00,6.59,6.67,6.52,6.56,1803200.0,5.3982,5.4637,5.3409,5.3736,1803200.0
2009-02-10 11:30:00,6.56,6.56,6.12,6.18,3848800.0,5.3736,5.3736,5.0132,5.0624,3848800.0
2009-02-10 11:40:00,6.18,6.27,6.13,6.25,2480400.0,5.0624,5.1361,5.0214,5.1197,2480400.0
2009-02-10 11:50:00,6.24,6.32,6.18,6.3,1373600.0,5.1115,5.177,5.0624,5.1607,1373600.0
2009-02-10 12:00:00,6.31,6.34,6.25,6.26,1027200.0,5.1688,5.1934,5.1197,5.1279,1027200.0
2009-02-10 12:10:00,6.28,6.36,6.28,6.31,855600.0,5.1443,5.2098,5.1443,5.1688,855600.0
2009-02-10 12:20:00,6.31,6.32,6.22,6.26,844800.0,5.1688,5.177,5.0951,5.1279,844800.0
2009-02-10 12:30:00,6.26,6.34,6.23,6.32,954400.0,5.1279,5.1934,5.1033,5.177,954400.0
2009-02-10 12:40:00,6.32,6.36,6.29,6.36,714400.0,5.177,5.2098,5.1525,5.2098,714400.0
2009-02-10 12:50:00,6.36,6.4,6.33,6.33,907200.0,5.2098,5.2426,5.1852,5.1852,907200.0
2009-02-10 13:00:00,6.33,6.33,6.22,6.24,704800.0,5.1852,5.1852,5.0951,5.1115,704800.0
2009-02-10 13:10:00,6.25,6.27,6.15,6.17,711200.0,5.1197,5.1361,5.0378,5.0542,711200.0
2009-02-10 13:20:00,6.17,6.21,6.11,6.15,1963200.0,5.0542,5.0869,5.005,5.0378,1963200.0
2009-02-10 13:30:00,6.14,6.21,6.13,6.19,820000.0,5.0296,5.0869,5.0214,5.0705,820000.0
2009-02-10 13:40:00,6.18,6.19,6.14,6.16,622000.0,5.0624,5.0705,5.0296,5.046,622000.0
2009-02-10 13:50:00,6.16,6.19,6.14,6.16,394800.0,5.046,5.0705,5.0296,5.046,394800.0
2009-02-10 14:00:00,6.16,6.24,6.15,6.18,914400.0,5.046,5.1115,5.0378,5.0624,914400.0
2009-02-10 14:10:00,6.18,6.19,6.15,6.18,515600.0,5.0624,5.0705,5.0378,5.0624,515600.0
2009-02-10 14:20:00,6.18,6.18,6.01,6.02,1398800.0,5.0624,5.0624,4.9231,4.9313,1398800.0
2009-02-10 14:30:00,6.02,6.02,5.95,6.01,1055200.0,4.9313,4.9313,4.8739,4.9231,1055200.0
2009-02-10 14:40:00,6.0,6.09,5.99,6.05,815600.0,4.9149,4.9886,4.9067,4.9559,815600.0
2009-02-10 14:50:00,6.05,6.05,5.9,5.91,1008400.0,4.9559,4.9559,4.833,4.8412,1008400.0
2009-02-10 15:00:00,5.92,6.03,5.91,6.02,1279600.0,4.8494,4.9395,4.8412,4.9313,1279600.0
2009-02-10 15:10:00,6.02,6.02,5.91,5.91,1157600.0,4.9313,4.9313,4.8412,4.8412,1157600.0
2009-02-10 15:20:00,5.91,6.01,5.88,5.98,1218800.0,4.8412,4.9231,4.8166,4.8985,1218800.0
2009-02-10 15:30:00,5.99,6.01,5.89,5.91,1158000.0,4.9067,4.9231,4.8248,4.8412,1158000.0
2009-02-10 15:40:00,5.91,6.11,5.87,6.04,2270000.0,4.8412,5.005,4.8084,4.9477,2270000.0
2009-02-10 15:50:00,6.03,6.08,5.93,5.95,2355200.0,4.9395,4.9804,4.8576,4.8739,2355200.0
2009-02-11 09:30:00,6.03,6.12,5.99,6.12,1508800.0,4.9395,5.0132,4.9067,5.0132,1508800.0
2009-02-11 09:40:00,6.12,6.13,6.0,6.11,1182400.0,5.0132,5.0214,4.9149,5.005,1182400.0
2009-02-11 09:50:00,6.12,6.17,6.1,6.11,732000.0,5.0132,5.0542,4.9968,5.005,732000.0
2009-02-11 10:00:00,6.1,6.14,5.98,5.99,1075200.0,4.9968,5.0296,4.8985,4.9067,1075200.0
2009-02-11 10:10:00,5.99,6.03,5.94,5.96,1025200.0,4.9067,4.9395,4.8658,4.8821,1025200.0
2009-02-11 10:20:00,5.96,6.03,5.94,5.94,834000.0,4.8821,4.9395,4.8658,4.8658,834000.0
2009-02-11 10:30:00,5.93,5.95,5.88,5.9,894000.0,4.8576,4.8739,4.8166,4.833,894000.0
2009-02-11 10:40:00,5.91,6.05,5.9,6.05,1070400.0,4.8412,4.9559,4.833,4.9559,1070400.0
2009-02-11 10:50:00,6.05,6.08,6.04,6.06,608800.0,4.9559,4.9804,4.9477,4.9641,608800.0
2009-02-11 11:00:00,6.05,6.07,5.99,6.0,529200.0,4.9559,4.9722,4.9067,4.9149,529200.0
2009-02-11 11:10:00,6.0,6.11,5.99,6.09,608800.0,4.9149,5.005,4.9067,4.9886,608800.0
2009-02-11 11:20:00,6.09,6.11,6.06,6.09,518400.0,4.9886,5.005,4.9641,4.9886,518400.0
2009-02-11 11:30:00,6.09,6.15,6.06,6.06,568400.0,4.9886,5.0378,4.9641,4.9641,568400.0
2009-02-11 11:40:00,6.05,6.07,6.02,6.04,424800.0,4.9559,4.9722,4.9313,4.9477,424800.0
2009-02-11 11:50:00,6.04,6.08,6.03,6.04,315200.0,4.9477,4.9804,4.9395,4.9477,315200.0
2009-02-11 12:00:00,6.04,6.07,6.04,6.07,248400.0,4.9477,4.9722,4.9477,4.9722,248400.0
2009-02-11 12:10:00,6.07,6.08,5.99,6.02,518000.0,4.9722,4.9804,4.9067,4.9313,518000.0
2009-02-11 12:20:00,6.01,6.06,6.0,6.05,273600.0,4.9231,4.9641,4.9149,4.9559,273600.0
2009-02-11 12:30:00,6.05,6.08,6.0,6.08,246400.0,4.9559,4.9804,4.9149,4.9804,246400.0
2009-02-11 12:40:00,6.08,6.11,6.07,6.07,358000.0,4.9804,5.005,4.9722,4.9722,358000.0
2009-02-11 12:50:00,6.07,6.09,5.98,6.0,382400.0,4.9722,4.9886,4.8985,4.9149,382400.0
2009-02-11 13:00:00,6.0,6.06,5.95,5.95,552800.0,4.9149,4.9641,4.8739,4.8739,552800.0
2009-02-11 13:10:00,5.95,5.99,5.94,5.96,408400.0,4.8739,4.9067,4.8658,4.8821,408400.0
2009-02-11 13:20:00,5.96,6.0,5.94,5.97,213200.0,4.8821,4.9149,4.8658,4.8903,213200.0
2009-02-11 13:30:00,5.96,5.96,5.91,5.91,426400.0,4.8821,4.8821,4.8412,4.8412,426400.0
2009-02-11 13:40:00,5.91,5.91,5.77,5.78,1111600.0,4.8412,4.8412,4.7265,4.7347,1111600.0
2009-02-11 13:50:00,5.78,5.83,5.78,5.79,813600.0,4.7347,4.7756,4.7347,4.7429,813600.0
2009-02-11 14:00:00,5.8,5.85,5.8,5.85,688400.0,4.7511,4.792,4.7511,4.792,688400.0
2009-02-11 14:10:00,5.85,5.85,5.74,5.77,1356400.0,4.792,4.792,4.7019,4.7265,1356400.0
2009-02-11 14:20:00,5.77,5.87,5.74,5.85,998000.0,4.7265,4.8084,4.7019,4.792,998000.0
2009-02-11 14:30:00,5.86,5.89,5.82,5.88,625200.0,4.8002,4.8248,4.7675,4.8166,625200.0
2009-02-11 14:40:00,5.89,5.9,5.86,5.86,527200.0,4.8248,4.833,4.8002,4.8002,527200.0
2009-02-11 14:50:00,5.86,6.07,5.86,6.02,1501600.0,4.8002,4.9722,4.8002,4.9313,1501600.0
2009-02-11 15:00:00,6.02,6.04,5.96,5.99,1096800.0,4.9313,4.9477,4.8821,4.9067,1096800.0
2009-02-11 15:10:00,5.99,6.09,5.98,6.03,1307200.0,4.9067,4.9886,4.8985,4.9395,1307200.0
2009-02-11 15:20:00,6.03,6.03,5.95,5.99,946800.0,4.9395,4.9395,4.8739,4.9067,946800.0
2009-02-11 15:30:00,5.98,6.03,5.91,5.93,1018800.0,4.8985,4.9395,4.8412,4.8576,1018800.0
2009-02-11 15:40:00,5.93,5.96,5.88,5.93,1110000.0,4.8576,4.8821,4.8166,4.8576,1110000.0
2009-02-11 15:50:00,5.93,6.03,5.91,6.01,1111200.0,4.8576,4.9395,4.8412,4.9231,1111200.0
2009-02-12 09:30:00,5.73,5.76,5.6,5.73,1935600.0,4.6937,4.7183,4.5872,4.6937,1935600.0
2009-02-12 09:40:00,5.72,5.8,5.69,5.77,1130800.0,4.6855,4.7511,4.661,4.7265,1130800.0
2009-02-12 09:50:00,5.78,5.78,5.61,5.65,1586800.0,4.7347,4.7347,4.5954,4.6282,1586800.0
2009-02-12 10:00:00,5.65,5.71,5.56,5.71,1262000.0,4.6282,4.6774,4.5545,4.6774,1262000.0
2009-02-12 10:10:00,5.71,5.78,5.68,5.7,961600.0,4.6774,4.7347,4.6528,4.6692,961600.0
2009-02-12 10:20:00,5.7,5.82,5.68,5.8,866400.0,4.6692,4.7675,4.6528,4.7511,866400.0
2009-02-12 10:30:00,5.8,5.81,5.72,5.73,698800.0,4.7511,4.7593,4.6855,4.6937,698800.0
2009-02-12 10:40:00,5.74,5.86,5.72,5.84,1026000.0,4.7019,4.8002,4.6855,4.7838,1026000.0
2009-02-12 10:50:00,5.86,5.87,5.79,5.84,630800.0,4.8002,4.8084,4.7429,4.7838,630800.0
2009-02-12 11:00:00,5.83,5.85,5.78,5.84,540400.0,4.7756,4.792,4.7347,4.7838,540400.0
2009-02-12 11:10:00,5.84,5.84,5.72,5.74,640800.0,4.7838,4.7838,4.6855,4.7019,640800.0
2009-02-12 11:20:00,5.73,5.83,5.71,5.77,473200.0,4.6937,4.7756,4.6774,4.7265,473200.0
2009-02-12 11:30:00,5.77,5.82,5.73,5.77,422000.0,4.7265,4.7675,4.6937,4.7265,422000.0
2009-02-12 11:40:00,5.78,5.93,5.78,5.9,1060000.0,4.7347,4.8576,4.7347,4.833,1060000.0
2009-02-12 11:50:00,5.89,5.92,5.84,5.84,372400.0,4.8248,4.8494,4.7838,4.7838,372400.0
2009-02-12 12:00:00,5.84,5.88,5.83,5.86,365600.0,4.7838,4.8166,4.7756,4.8002,365600.0
2009-02-12 12:10:00,5.85,5.86,5.81,5.85,380800.0,4.792,4.8002,4.7593,4.792,380800.0
2009-02-12 12:20:00,5.86,5.98,5.86,5.97,672800.0,4.8002,4.8985,4.8002,4.8903,672800.0
2009-02-12 12:30:00,5.97,5.98,5.93,5.94,621600.0,4.8903,4.8985,4.8576,4.8658,621600.0
2009-02-12 12:40:00,5.94,5.95,5.89,5.9,529200.0,4.8658,4.8739,4.8248,4.833,529200.0
2009-02-12 12:50:00,5.9,5.94,5.89,5.9,413600.0,4.833,4.8658,4.8248,4.833,413600.0
2009-02-12 13:00:00,5.9,5.91,5.78,5.82,867600.0,4.833,4.8412,4.7347,4.7675,867600.0
2009-02-12 13:10:00,5.82,5.85,5.74,5.75,656800.0,4.7675,4.792,4.7019,4.7101,656800.0
2009-02-12 13:20:00,5.75,5.78,5.69,5.75,766800.0,4.7101,4.7347,4.661,4.7101,766800.0
2009-02-12 13:30:00,5.75,5.77,5.68,5.68,550000.0,4.7101,4.7265,4.6528,4.6528,550000.0
2009-02-12 13:40:00,5.68,5.7,5.65,5.7,664000.0,4.6528,4.6692,4.6282,4.6692,664000.0
2009-02-12 13:50:00,5.7,5.78,5.7,5.77,811200.0,4.6692,4.7347,4.6692,4.7265,811200.0
2009-02-12 14:00:00,5.76,5.77,5.67,5.73,551600.0,4.7183,4.7265,4.6446,4.6937,551600.0
2009-02-12 14:10:00,5.73,5.82,5.72,5.77,767200.0,4.6937,4.7675,4.6855,4.7265,767200.0
2009-02-12 14:20:00,5.77,5.79,5.69,5.71,711600.0,4.7265,4.7429,4.661,4.6774,711600.0
2009-02-12 14:30:00,5.71,5.73,5.63,5.64,1484800.0,4.6774,4.6937,4.6118,4.62,1484800.0
2009-02-12 14:40:00,5.64,5.65,5.54,5.57,1115200.0,4.62,4.6282,4.5381,4.5627,1115200.0
2009-02-12 14:50:00,5.58,5.59,5.53,5.55,1152000.0,4.5709,4.5791,4.5299,4.5463,1152000.0
2009-02-12 15:00:00,5.56,5.6,5.49,5.6,1520800.0,4.5545,4.5872,4.4971,4.5872,1520800.0
2009-02-12 15:10:00,5.6,5.72,5.6,5.7,1963600.0,4.5872,4.6855,4.5872,4.6692,1963600.0
2009-02-12 15:20:00,5.7,5.95,5.65,5.95,2653600.0,4.6692,4.8739,4.6282,4.8739,2653600.0
2009-02-12 15:30:00,5.95,5.97,5.85,5.89,1994800.0,4.8739,4.8903,4.792,4.8248,1994800.0
2009-02-12 15:40:00,5.89,6.12,5.88,6.03,2300800.0,4.8248,5.0132,4.8166,4.9395,2300800.0
2009-02-12 15:50:00,6.03,6.17,6.0,6.13,1828800.0,4.9395,5.0542,4.9149,5.0214,1828800.0
2009-02-13 09:30:00,6.13,6.21,6.03,6.05,1289600.0,5.0214,5.0869,4.9395,4.9559,1289600.0
2009-02-13 09:40:00,6.04,6.12,6.03,6.09,1022800.0,4.9477,5.0132,4.9395,4.9886,1022800.0
2009-02-13 09:50:00,6.09,6.18,6.05,6.18,732000.0,4.9886,5.0624,4.9559,5.0624,732000.0
2009-02-13 10:00:00,6.17,6.22,6.13,6.17,1382400.0,5.0542,5.0951,5.0214,5.0542,1382400.0
2009-02-13 10:10:00,6.16,6.2,6.09,6.15,834400.0,5.046,5.0787,4.9886,5.0378,834400.0
2009-02-13 10:20:00,6.15,6.25,6.15,6.24,1108400.0,5.0378,5.1197,5.0378,5.1115,1108400.0
2009-02-13 10:30:00,6.24,6.36,6.24,6.33,1356000.0,5.1115,5.2098,5.1115,5.1852,1356000.0
2009-02-13 10:40:00,6.34,6.36,6.31,6.32,806400.0,5.1934,5.2098,5.1688,5.177,806400.0
2009-02-13 10:50:00,6.32,6.37,6.3,6.33,554000.0,5.177,5.218,5.1607,5.1852,554000.0
2009-02-13 11:00:00,6.34,6.34,6.24,6.27,463600.0,5.1934,5.1934,5.1115,5.1361,463600.0
2009-02-13 11:10:00,6.26,6.28,6.18,6.21,654000.0,5.1279,5.1443,5.0624,5.0869,654000.0
2009-02-13 11:20:00,6.2,6.2,6.13,6.18,555600.0,5.0787,5.0787,5.0214,5.0624,555600.0
2009-02-13 11:30:00,6.17,6.23,6.16,6.21,535600.0,5.0542,5.1033,5.046,5.0869,535600.0
2009-02-13 11:40:00,6.2,6.21,6.07,6.09,814000.0,5.0787,5.0869,4.9722,4.9886,814000.0
2009-02-13 11:50:00,6.09,6.13,6.06,6.11,537600.0,4.9886,5.0214,4.9641,5.005,537600.0
2009-02-13 12:00:00,6.09,6.14,6.09,6.12,484400.0,4.9886,5.0296,4.9886,5.0132,484400.0
2009-02-13 12:10:00,6.12,6.16,6.09,6.12,567200.0,5.0132,5.046,4.9886,5.0132,567200.0
2009-02-13 12:20:00,6.12,6.18,6.11,6.17,632000.0,5.0132,5.0624,5.005,5.0542,632000.0
2009-02-13 12:30:00,6.17,6.19,6.11,6.11,882400.0,5.0542,5.0705,5.005,5.005,882400.0
2009-02-13 12:40:00,6.1,6.12,5.99,6.04,757200.0,4.9968,5.0132,4.9067,4.9477,757200.0
2009-02-13 12:50:00,6.05,6.05,5.96,6.0,944400.0,4.9559,4.9559,4.8821,4.9149,944400.0
2009-02-13 13:00:00,6.0,6.04,5.98,6.02,685200.0,4.9149,4.9477,4.8985,4.9313,685200.0
2009-02-13 13:10:00,6.03,6.09,6.0,6.07,478800.0,4.9395,4.9886,4.9149,4.9722,478800.0
2009-02-13 13:20:00,6.07,6.12,6.07,6.12,450000.0,4.9722,5.0132,4.9722,5.0132,450000.0
2009-02-13 13:30:00,6.11,6.13,6.07,6.09,424800.0,5.005,5.0214,4.9722,4.9886,424800.0
2009-02-13 13:40:00,6.09,6.23,6.07,6.22,1156800.0,4.9886,5.1033,4.9722,5.0951,1156800.0
2009-02-13 13:50:00,6.22,6.28,6.16,6.18,1582800.0,5.0951,5.1443,5.046,5.0624,1582800.0
2009-02-13 14:00:00,6.18,6.25,6.12,6.14,943200.0,5.0624,5.1197,5.0132,5.0296,943200.0
2009-02-13 14:10:00,6.14,6.18,6.09,6.15,848400.0,5.0296,5.0624,4.9886,5.0378,848400.0
2009-02-13 14:20:00,6.16,6.18,6.11,6.13,1116000.0,5.046,5.0624,5.005,5.0214,1116000.0
2009-02-13 14:30:00,6.12,6.15,6.06,6.11,749200.0,5.0132,5.0378,4.9641,5.005,749200.0
2009-02-13 14:40:00,6.11,6.15,6.05,6.08,718800.0,5.005,5.0378,4.9559,4.9804,718800.0
2009-02-13 14:50:00,6.08,6.14,6.05,6.07,548000.0,4.9804,5.0296,4.9559,4.9722,548000.0
2009-02-13 15:00:00,6.08,6.13,5.99,6.04,852800.0,4.9804,5.0214,4.9067,4.9477,852800.0
2009-02-13 15:10:00,6.04,6.04,5.93,5.98,806800.0,4.9477,4.9477,4.8576,4.8985,806800.0
2009-02-13 15:20:00,5.98,6.09,5.96,6.07,985600.0,4.8985,4.9886,4.8821,4.9722,985600.0
2009-02-13 15:30:00,6.07,6.16,6.03,6.06,1406400.0,4.9722,5.046,4.9395,4.9641,1406400.0
2009-02-13 15:40:00,6.06,6.1,6.0,6.08,970400.0,4.9641,4.9968,4.9149,4.9804,970400.0
2009-02-13 15:50:00,6.08,6.1,5.93,5.93,1144400.0,4.9804,4.9968,4.8576,4.8576,1144400.0
2009-02-17 09:30:00,5.29,5.49,5.26,5.38,2635600.0,4.3333,4.4971,4.3087,4.407,2635600.0
2009-02-17 09:40:00,5.38,5.49,5.28,5.31,1830800.0,4.407,4.4971,4.3251,4.3497,1830800.0
2009-02-17 09:50:00,5.3,5.38,5.22,5.34,2168400.0,4.3415,4.407,4.276,4.3743,2168400.0
2009-02-17 10:00:00,5.34,5.42,5.32,5.4,1026000.0,4.3743,4.4398,4.3579,4.4234,1026000.0
2009-02-17 10:10:00,5.41,5.45,5.32,5.33,1257200.0,4.4316,4.4644,4.3579,4.3661,1257200.0
2009-02-17 10:20:00,5.33,5.44,5.31,5.44,769200.0,4.3661,4.4562,4.3497,4.4562,769200.0
2009-02-17 10:30:00,5.44,5.49,5.38,5.4,913600.0,4.4562,4.4971,4.407,4.4234,913600.0
2009-02-17 10:40:00,5.4,5.46,5.38,5.41,666400.0,4.4234,4.4726,4.407,4.4316,666400.0
2009-02-17 10:50:00,5.42,5.48,5.41,5.45,801600.0,4.4398,4.4889,4.4316,4.4644,801600.0
2009-02-17 11:00:00,5.44,5.44,5.38,5.4,553600.0,4.4562,4.4562,4.407,4.4234,553600.0
2009-02-17 11:10:00,5.4,5.42,5.39,5.41,275200.0,4.4234,4.4398,4.4152,4.4316,275200.0
2009-02-17 11:20:00,5.41,5.44,5.38,5.39,252800.0,4.4316,4.4562,4.407,4.4152,252800.0
2009-02-17 11:30:00,5.39,5.39,5.33,5.35,698400.0,4.4152,4.4152,4.3661,4.3825,698400.0
2009-02-17 11:40:00,5.36,5.38,5.34,5.35,943600.0,4.3906,4.407,4.3743,4.3825,943600.0
2009-02-17 11:50:00,5.35,5.35,5.28,5.32,627600.0,4.3825,4.3825,4.3251,4.3579,627600.0
2009-02-17 12:00:00,5.33,5.39,5.33,5.36,478400.0,4.3661,4.4152,4.3661,4.3906,478400.0
2009-02-17 12:10:00,5.36,5.36,5.32,5.34,547200.0,4.3906,4.3906,4.3579,4.3743,547200.0
2009-02-17 12:20:00,5.34,5.35,5.28,5.34,506800.0,4.3743,4.3825,4.3251,4.3743,506800.0
2009-02-17 12:30:00,5.35,5.37,5.34,5.36,865600.0,4.3825,4.3988,4.3743,4.3906,865600.0
2009-02-17 12:40:00,5.36,5.38,5.33,5.34,510800.0,4.3906,4.407,4.3661,4.3743,510800.0
2009-02-17 12:50:00,5.33,5.36,5.32,5.36,187600.0,4.3661,4.3906,4.3579,4.3906,187600.0
2009-02-17 13:00:00,5.37,5.38,5.3,5.31,475200.0,4.3988,4.407,4.3415,4.3497,475200.0
2009-02-17 13:10:00,5.31,5.35,5.29,5.32,509600.0,4.3497,4.3825,4.3333,4.3579,509600.0
2009-02-17 13:20:00,5.32,5.32,5.26,5.29,568800.0,4.3579,4.3579,4.3087,4.3333,568800.0
2009-02-17 13:30:00,5.29,5.34,5.27,5.3,619200.0,4.3333,4.3743,4.3169,4.3415,619200.0
2009-02-17 13:40:00,5.31,5.43,5.3,5.39,1016000.0,4.3497,4.448,4.3415,4.4152,1016000.0
2009-02-17 13:50:00,5.4,5.41,5.3,5.34,581600.0,4.4234,4.4316,4.3415,4.3743,581600.0
2009-02-17 14:00:00,5.33,5.42,5.3,5.39,668000.0,4.3661,4.4398,4.3415,4.4152,668000.0
2009-02-17 14:10:00,5.38,5.41,5.36,5.39,757600.0,4.407,4.4316,4.3906,4.4152,757600.0
2009-02-17 14:20:00,5.39,5.42,5.33,5.33,2017200.0,4.4152,4.4398,4.3661,4.3661,2017200.0
2009-02-17 14:30:00,5.33,5.45,5.32,5.41,1062800.0,4.3661,4.4644,4.3579,4.4316,1062800.0
2009-02-17 14:40:00,5.41,5.42,5.33,5.34,557600.0,4.4316,4.4398,4.3661,4.3743,557600.0
2009-02-17 14:50:00,5.35,5.38,5.31,5.34,610800.0,4.3825,4.407,4.3497,4.3743,610800.0
2009-02-17 15:00:00,5.34,5.39,5.28,5.36,1018400.0,4.3743,4.4152,4.3251,4.3906,1018400.0
2009-02-17 15:10:00,5.36,5.38,5.29,5.29,1046000.0,4.3906,4.407,4.3333,4.3333,1046000.0
2009-02-17 15:20:00,5.29,5.35,5.26,5.3,1033600.0,4.3333,4.3825,4.3087,4.3415,1033600.0
2009-02-17 15:30:00,5.3,5.53,5.3,5.46,3060400.0,4.3415,4.5299,4.3415,4.4726,3060400.0
2009-02-17 15:40:00,5.46,5.49,5.34,5.36,1550000.0,4.4726,4.4971,4.3743,4.3906,1550000.0
2009-02-17 15:50:00,5.36,5.38,5.25,5.25,1711200.0,4.3906,4.407,4.3005,4.3005,1711200.0
2009-02-18 09:30:00,5.38,5.41,5.21,5.22,2568400.0,4.407,4.4316,4.2678,4.276,2568400.0
2009-02-18 09:40:00,5.22,5.37,5.2,5.24,1682400.0,4.276,4.3988,4.2596,4.2924,1682400.0
2009-02-18 09:50:00,5.25,5.25,5.1,5.11,1726000.0,4.3005,4.3005,4.1777,4.1859,1726000.0
2009-02-18 10:00:00,5.11,5.14,4.99,5.0,2056800.0,4.1859,4.2104,4.0876,4.0958,2056800.0
2009-02-18 10:10:00,4.99,5.05,4.96,5.0,1776800.0,4.0876,4.1367,4.063,4.0958,1776800.0
2009-02-18 10:20:00,5.0,5.08,5.0,5.07,984400.0,4.0958,4.1613,4.0958,4.1531,984400.0
2009-02-18 10:30:00,5.07,5.13,5.07,5.08,1135200.0,4.1531,4.2022,4.1531,4.1613,1135200.0
2009-02-18 10:40:00,5.08,5.17,5.08,5.1,917200.0,4.1613,4.235,4.1613,4.1777,917200.0
2009-02-18 10:50:00,5.11,5.13,5.05,5.08,819600.0,4.1859,4.2022,4.1367,4.1613,819600.0
2009-02-18 11:00:00,5.08,5.11,5.05,5.1,702800.0,4.1613,4.1859,4.1367,4.1777,702800.0
2009-02-18 11:10:00,5.1,5.18,5.09,5.14,1024400.0,4.1777,4.2432,4.1695,4.2104,1024400.0
2009-02-18 11:20:00,5.15,5.25,5.15,5.22,1915200.0,4.2186,4.3005,4.2186,4.276,1915200.0
2009-02-18 11:30:00,5.21,5.22,5.17,5.2,919200.0,4.2678,4.276,4.235,4.2596,919200.0
2009-02-18 11:40:00,5.2,5.27,5.18,5.21,1594800.0,4.2596,4.3169,4.2432,4.2678,1594800.0
2009-02-18 11:50:00,5.21,5.23,5.18,5.2,1244400.0,4.2678,4.2842,4.2432,4.2596,1244400.0
2009-02-18 12:00:00,5.2,5.28,5.18,5.27,964400.0,4.2596,4.3251,4.2432,4.3169,964400.0
2009-02-18 12:10:00,5.27,5.3,5.22,5.23,1127600.0,4.3169,4.3415,4.276,4.2842,1127600.0
2009-02-18 12:20:00,5.23,5.25,5.16,5.19,549600.0,4.2842,4.3005,4.2268,4.2514,549600.0
2009-02-18 12:30:00,5.2,5.22,5.12,5.13,1820800.0,4.2596,4.276,4.1941,4.2022,1820800.0
2009-02-18 12:40:00,5.12,5.17,5.11,5.12,1838400.0,4.1941,4.235,4.1859,4.1941,1838400.0
2009-02-18 12:50:00,5.12,5.19,5.09,5.17,925600.0,4.1941,4.2514,4.1695,4.235,925600.0
2009-02-18 13:00:00,5.17,5.21,5.1,5.12,1186400.0,4.235,4.2678,4.1777,4.1941,1186400.0
2009-02-18 13:10:00,5.12,5.16,5.06,5.07,1328000.0,4.1941,4.2268,4.1449,4.1531,1328000.0
2009-02-18 13:20:00,5.07,5.12,5.05,5.12,1210000.0,4.1531,4.1941,4.1367,4.1941,1210000.0
2009-02-18 13:30:00,5.12,5.12,5.03,5.04,480000.0,4.1941,4.1941,4.1203,4.1285,480000.0
2009-02-18 13:40:00,5.04,5.06,5.02,5.02,518800.0,4.1285,4.1449,4.1121,4.1121,518800.0
2009-02-18 13:50:00,5.02,5.06,5.0,5.04,673200.0,4.1121,4.1449,4.0958,4.1285,673200.0
2009-02-18 14:00:00,5.04,5.11,4.99,5.11,1246400.0,4.1285,4.1859,4.0876,4.1859,1246400.0
2009-02-18 14:10:00,5.11,5.11,4.97,5.02,1020800.0,4.1859,4.1859,4.0712,4.1121,1020800.0
2009-02-18 14:20:00,5.02,5.07,5.02,5.06,711600.0,4.1121,4.1531,4.1121,4.1449,711600.0
2009-02-18 14:30:00,5.05,5.09,4.99,5.01,2293200.0,4.1367,4.1695,4.0876,4.1039,2293200.0
2009-02-18 14:40:00,5.01,5.03,4.97,5.01,1237600.0,4.1039,4.1203,4.0712,4.1039,1237600.0
2009-02-18 14:50:00,5.01,5.11,4.98,5.11,936000.0,4.1039,4.1859,4.0794,4.1859,936000.0
2009-02-18 15:00:00,5.11,5.14,5.02,5.03,1645600.0,4.1859,4.2104,4.1121,4.1203,1645600.0
2009-02-18 15:10:00,5.03,5.13,5.03,5.08,1046000.0,4.1203,4.2022,4.1203,4.1613,1046000.0
2009-02-18 15:20:00,5.08,5.11,5.01,5.04,1244000.0,4.1613,4.1859,4.1039,4.1285,1244000.0
2009-02-18 15:30:00,5.02,5.08,5.01,5.05,808800.0,4.1121,4.1613,4.1039,4.1367,808800.0
2009-02-18 15:40:00,5.05,5.1,5.02,5.03,979600.0,4.1367,4.1777,4.1121,4.1203,979600.0
2009-02-18 15:50:00,5.03,5.08,5.02,5.03,1572800.0,4.1203,4.1613,4.1121,4.1203,1572800.0
2009-02-19 09:30:00,5.2,5.25,5.17,5.19,2270000.0,4.2596,4.3005,4.235,4.2514,2270000.0
2009-02-19 09:40:00,5.19,5.26,5.18,5.18,1318800.0,4.2514,4.3087,4.2432,4.2432,1318800.0
2009-02-19 09:50:00,5.18,5.21,5.15,5.2,1181200.0,4.2432,4.2678,4.2186,4.2596,1181200.0
2009-02-19 10:00:00,5.2,5.21,5.13,5.18,1291600.0,4.2596,4.2678,4.2022,4.2432,1291600.0
2009-02-19 10:10:00,5.18,5.18,5.09,5.1,987600.0,4.2432,4.2432,4.1695,4.1777,987600.0
2009-02-19 10:20:00,5.1,5.12,5.05,5.09,928800.0,4.1777,4.1941,4.1367,4.1695,928800.0
2009-02-19 10:30:00,5.09,5.1,5.02,5.06,700800.0,4.1695,4.1777,4.1121,4.1449,700800.0
2009-02-19 10:40:00,5.06,5.14,5.05,5.1,869200.0,4.1449,4.2104,4.1367,4.1777,869200.0
2009-02-19 10:50:00,5.1,5.12,5.07,5.08,629600.0,4.1777,4.1941,4.1531,4.1613,629600.0
2009-02-19 11:00:00,5.08,5.16,5.06,5.13,1114400.0,4.1613,4.2268,4.1449,4.2022,1114400.0
2009-02-19 11:10:00,5.14,5.16,5.13,5.14,518000.0,4.2104,4.2268,4.2022,4.2104,518000.0
2009-02-19 11:20:00,5.14,5.15,5.08,5.1,826400.0,4.2104,4.2186,4.1613,4.1777,826400.0
2009-02-19 11:30:00,5.1,5.11,5.05,5.07,816400.0,4.1777,4.1859,4.1367,4.1531,816400.0
2009-02-19 11:40:00,5.07,5.08,4.98,4.98,1144000.0,4.1531,4.1613,4.0794,4.0794,1144000.0
2009-02-19 11:50:00,4.98,5.02,4.94,4.95,1051600.0,4.0794,4.1121,4.0466,4.0548,1051600.0
2009-02-19 12:00:00,4.95,4.96,4.89,4.94,1396000.0,4.0548,4.063,4.0056,4.0466,1396000.0
2009-02-19 12:10:00,4.94,4.95,4.87,4.91,1064000.0,4.0466,4.0548,3.9893,4.022,1064000.0
2009-02-19 12:20:00,4.92,4.97,4.91,4.94,810800.0,4.0302,4.0712,4.022,4.0466,810800.0
2009-02-19 12:30:00,4.94,4.99,4.93,4.99,513600.0,4.0466,4.0876,4.0384,4.0876,513600.0
2009-02-19 12:40:00,5.0,5.0,4.97,4.98,295200.0,4.0958,4.0958,4.0712,4.0794,295200.0
2009-02-19 12:50:00,4.98,5.01,4.97,4.98,515200.0,4.0794,4.1039,4.0712,4.0794,515200.0
2009-02-19 13:00:00,4.98,5.03,4.95,5.03,570400.0,4.0794,4.1203,4.0548,4.1203,570400.0
2009-02-19 13:10:00,5.03,5.09,5.0,5.08,998400.0,4.1203,4.1695,4.0958,4.1613,998400.0
2009-02-19 13:20:00,5.08,5.11,5.07,5.1,800400.0,4.1613,4.1859,4.1531,4.1777,800400.0
2009-02-19 13:30:00,5.1,5.11,5.05,5.07,672000.0,4.1777,4.1859,4.1367,4.1531,672000.0
2009-02-19 13:40:00,5.07,5.07,5.03,5.04,492400.0,4.1531,4.1531,4.1203,4.1285,492400.0
2009-02-19 13:50:00,5.04,5.05,4.98,5.01,451200.0,4.1285,4.1367,4.0794,4.1039,451200.0
2009-02-19 14:00:00,5.01,5.06,5.0,5.06,1214000.0,4.1039,4.1449,4.0958,4.1449,1214000.0
2009-02-19 14:10:00,5.06,5.07,4.95,4.96,664000.0,4.1449,4.1531,4.0548,4.063,664000.0
2009-02-19 14:20:00,4.96,5.01,4.94,4.99,1059200.0,4.063,4.1039,4.0466,4.0876,1059200.0
2009-02-19 14:30:00,4.99,4.99,4.94,4.98,715200.0,4.0876,4.0876,4.0466,4.0794,715200.0
2009-02-19 14:40:00,4.98,4.98,4.9,4.9,967600.0,4.0794,4.0794,4.0138,4.0138,967600.0
2009-02-19 14:50:00,4.9,4.97,4.89,4.93,898800.0,4.0138,4.0712,4.0056,4.0384,898800.0
2009-02-19 15:00:00,4.93,4.96,4.89,4.9,924800.0,4.0384,4.063,4.0056,4.0138,924800.0
2009-02-19 15:10:00,4.89,4.9,4.83,4.85,1899600.0,4.0056,4.0138,3.9565,3.9729,1899600.0
2009-02-19 15:20:00,4.85,4.93,4.83,4.91,1281200.0,3.9729,4.0384,3.9565,4.022,1281200.0
2009-02-19 15:30:00,4.92,4.92,4.79,4.8,2134400.0,4.0302,4.0302,3.9237,3.9319,2134400.0
2009-02-19 15:40:00,4.8,4.92,4.79,4.89,2744800.0,3.9319,4.0302,3.9237,4.0056,2744800.0
2009-02-19 15:50:00,4.89,4.92,4.8,4.81,1949200.0,4.0056,4.0302,3.9319,3.9401,1949200.0
2009-02-20 09:30:00,4.52,4.63,4.5,4.59,3696000.0,3.7026,3.7927,3.6862,3.7599,3696000.0
2009-02-20 09:40:00,4.58,4.62,4.53,4.6,1907600.0,3.7517,3.7845,3.7108,3.7681,1907600.0
2009-02-20 09:50:00,4.6,4.69,4.59,4.67,1607600.0,3.7681,3.8418,3.7599,3.8254,1607600.0
2009-02-20 10:00:00,4.67,4.77,4.62,4.7,2013600.0,3.8254,3.9073,3.7845,3.85,2013600.0
2009-02-20 10:10:00,4.7,4.73,4.66,4.67,1210000.0,3.85,3.8746,3.8172,3.8254,1210000.0
2009-02-20 10:20:00,4.67,4.7,4.63,4.7,1139600.0,3.8254,3.85,3.7927,3.85,1139600.0
2009-02-20 10:30:00,4.69,4.69,4.63,4.68,963600.0,3.8418,3.8418,3.7927,3.8336,963600.0
2009-02-20 10:40:00,4.68,4.72,4.65,4.66,896000.0,3.8336,3.8664,3.8091,3.8172,896000.0
2009-02-20 10:50:00,4.65,4.65,4.6,4.63,1170400.0,3.8091,3.8091,3.7681,3.7927,1170400.0
2009-02-20 11:00:00,4.62,4.65,4.56,4.57,845600.0,3.7845,3.8091,3.7353,3.7435,845600.0
2009-02-20 11:10:00,4.57,4.58,4.52,4.54,1283600.0,3.7435,3.7517,3.7026,3.7189,1283600.0
2009-02-20 11:20:00,4.54,4.55,4.5,4.52,2119600.0,3.7189,3.7271,3.6862,3.7026,2119600.0
2009-02-20 11:30:00,4.52,4.55,4.46,4.55,1374400.0,3.7026,3.7271,3.6534,3.7271,1374400.0
2009-02-20 11:40:00,4.54,4.55,4.48,4.52,887200.0,3.7189,3.7271,3.6698,3.7026,887200.0
2009-02-20 11:50:00,4.51,4.51,4.48,4.49,619200.0,3.6944,3.6944,3.6698,3.678,619200.0
2009-02-20 12:00:00,4.5,4.53,4.49,4.53,1095600.0,3.6862,3.7108,3.678,3.7108,1095600.0
2009-02-20 12:10:00,4.53,4.56,4.51,4.53,1097200.0,3.7108,3.7353,3.6944,3.7108,1097200.0
2009-02-20 12:20:00,4.53,4.54,4.47,4.5,924800.0,3.7108,3.7189,3.6616,3.6862,924800.0
2009-02-20 12:30:00,4.5,4.51,4.47,4.5,624800.0,3.6862,3.6944,3.6616,3.6862,624800.0
2009-02-20 12:40:00,4.5,4.5,4.39,4.4,1309200.0,3.6862,3.6862,3.5961,3.6043,1309200.0
2009-02-20 12:50:00,4.4,4.41,4.37,4.4,1798000.0,3.6043,3.6125,3.5797,3.6043,1798000.0
2009-02-20 13:00:00,4.39,4.4,4.34,4.35,1290800.0,3.5961,3.6043,3.5551,3.5633,1290800.0
2009-02-20 13:10:00,4.35,4.35,4.3,4.32,1994400.0,3.5633,3.5633,3.5223,3.5387,1994400.0
2009-02-20 13:20:00,4.32,4.39,4.32,4.36,1334000.0,3.5387,3.5961,3.5387,3.5715,1334000.0
2009-02-20 13:30:00,4.37,4.38,4.33,4.37,640800.0,3.5797,3.5879,3.5469,3.5797,640800.0
2009-02-20 13:40:00,4.37,4.4,4.36,4.39,798000.0,3.5797,3.6043,3.5715,3.5961,798000.0
2009-02-20 13:50:00,4.39,4.45,4.38,4.43,1023200.0,3.5961,3.6452,3.5879,3.6288,1023200.0
2009-02-20 14:00:00,4.43,4.43,4.38,4.42,856000.0,3.6288,3.6288,3.5879,3.6206,856000.0
2009-02-20 14:10:00,4.42,4.58,4.38,4.53,3240400.0,3.6206,3.7517,3.5879,3.7108,3240400.0
2009-02-20 14:20:00,4.53,4.68,4.5,4.52,4065200.0,3.7108,3.8336,3.6862,3.7026,4065200.0
2009-02-20 14:30:00,4.52,4.66,4.52,4.63,2137200.0,3.7026,3.8172,3.7026,3.7927,2137200.0
2009-02-20 14:40:00,4.63,4.73,4.59,4.72,2420800.0,3.7927,3.8746,3.7599,3.8664,2420800.0
2009-02-20 14:50:00,4.72,4.79,4.63,4.66,3372400.0,3.8664,3.9237,3.7927,3.8172,3372400.0
2009-02-20 15:00:00,4.66,4.68,4.57,4.64,1872800.0,3.8172,3.8336,3.7435,3.8009,1872800.0
2009-02-20 15:10:00,4.63,4.66,4.58,4.63,1025600.0,3.7927,3.8172,3.7517,3.7927,1025600.0
2009-02-20 15:20:00,4.63,4.65,4.53,4.55,1197200.0,3.7927,3.8091,3.7108,3.7271,1197200.0
2009-02-20 15:30:00,4.54,4.61,4.49,4.57,1080400.0,3.7189,3.7763,3.678,3.7435,1080400.0
2009-02-20 15:40:00,4.57,4.59,4.54,4.57,1331200.0,3.7435,3.7599,3.7189,3.7435,1331200.0
2009-02-20 15:50:00,4.57,4.63,4.55,4.62,2852800.0,3.7435,3.7927,3.7271,3.7845,2852800.0
2009-02-23 09:30:00,4.7,4.73,4.63,4.72,2567200.0,3.85,3.8746,3.7927,3.8664,2567200.0
2009-02-23 09:40:00,4.71,4.72,4.56,4.56,1868400.0,3.8582,3.8664,3.7353,3.7353,1868400.0
2009-02-23 09:50:00,4.56,4.61,4.54,4.56,1478000.0,3.7353,3.7763,3.7189,3.7353,1478000.0
2009-02-23 10:00:00,4.56,4.59,4.46,4.49,1780400.0,3.7353,3.7599,3.6534,3.678,1780400.0
2009-02-23 10:10:00,4.5,4.5,4.39,4.42,1434400.0,3.6862,3.6862,3.5961,3.6206,1434400.0
2009-02-23 10:20:00,4.42,4.46,4.42,4.44,1290800.0,3.6206,3.6534,3.6206,3.637,1290800.0
2009-02-23 10:30:00,4.44,4.44,4.28,4.3,2917600.0,3.637,3.637,3.506,3.5223,2917600.0
2009-02-23 10:40:00,4.3,4.38,4.28,4.38,1406400.0,3.5223,3.5879,3.506,3.5879,1406400.0
2009-02-23 10:50:00,4.38,4.39,4.27,4.27,1182400.0,3.5879,3.5961,3.4978,3.4978,1182400.0
2009-02-23 11:00:00,4.27,4.34,4.27,4.31,910000.0,3.4978,3.5551,3.4978,3.5305,910000.0
2009-02-23 11:10:00,4.31,4.37,4.31,4.31,742400.0,3.5305,3.5797,3.5305,3.5305,742400.0
2009-02-23 11:20:00,4.31,4.36,4.3,4.34,555600.0,3.5305,3.5715,3.5223,3.5551,555600.0
2009-02-23 11:30:00,4.33,4.33,4.26,4.31,1042400.0,3.5469,3.5469,3.4896,3.5305,1042400.0
2009-02-23 11:40:00,4.31,4.32,4.27,4.3,655600.0,3.5305,3.5387,3.4978,3.5223,655600.0
2009-02-23 11:50:00,4.3,4.32,4.26,4.3,985200.0,3.5223,3.5387,3.4896,3.5223,985200.0
2009-02-23 12:00:00,4.3,4.3,4.27,4.27,699600.0,3.5223,3.5223,3.4978,3.4978,699600.0
2009-02-23 12:10:00,4.27,4.31,4.27,4.27,1057600.0,3.4978,3.5305,3.4978,3.4978,1057600.0
2009-02-23 12:20:00,4.27,4.3,4.27,4.28,778800.0,3.4978,3.5223,3.4978,3.506,778800.0
2009-02-23 12:30:00,4.28,4.28,4.23,4.26,1700000.0,3.506,3.506,3.465,3.4896,1700000.0
2009-02-23 12:40:00,4.26,4.26,4.21,4.21,618800.0,3.4896,3.4896,3.4486,3.4486,618800.0
2009-02-23 12:50:00,4.22,4.24,4.18,4.18,982800.0,3.4568,3.4732,3.4241,3.4241,982800.0
2009-02-23 13:00:00,4.18,4.24,4.17,4.24,1088400.0,3.4241,3.4732,3.4159,3.4732,1088400.0
2009-02-23 13:10:00,4.24,4.26,4.23,4.23,1091600.0,3.4732,3.4896,3.465,3.465,1091600.0
2009-02-23 13:20:00,4.23,4.26,4.22,4.23,766800.0,3.465,3.4896,3.4568,3.465,766800.0
2009-02-23 13:30:00,4.24,4.26,4.2,4.24,1060000.0,3.4732,3.4896,3.4404,3.4732,1060000.0
2009-02-23 13:40:00,4.24,4.28,4.24,4.25,1303600.0,3.4732,3.506,3.4732,3.4814,1303600.0
2009-02-23 13:50:00,4.25,4.27,4.21,4.23,796800.0,3.4814,3.4978,3.4486,3.465,796800.0
2009-02-23 14:00:00,4.23,4.25,4.19,4.21,602400.0,3.465,3.4814,3.4322,3.4486,602400.0
2009-02-23 14:10:00,4.2,4.33,4.2,4.31,1340800.0,3.4404,3.5469,3.4404,3.5305,1340800.0
2009-02-23 14:20:00,4.3,4.38,4.3,4.37,1787600.0,3.5223,3.5879,3.5223,3.5797,1787600.0
2009-02-23 14:30:00,4.36,4.37,4.29,4.32,1132800.0,3.5715,3.5797,3.5142,3.5387,1132800.0
2009-02-23 14:40:00,4.31,4.32,4.22,4.24,1350000.0,3.5305,3.5387,3.4568,3.4732,1350000.0
2009-02-23 14:50:00,4.24,4.26,4.13,4.14,2435200.0,3.4732,3.4896,3.3831,3.3913,2435200.0
2009-02-23 15:00:00,4.14,4.23,4.12,4.19,2200000.0,3.3913,3.465,3.3749,3.4322,2200000.0
2009-02-23 15:10:00,4.19,4.23,4.16,4.17,1411200.0,3.4322,3.465,3.4077,3.4159,1411200.0
2009-02-23 15:20:00,4.18,4.18,4.08,4.13,2250000.0,3.4241,3.4241,3.3421,3.3831,2250000.0
2009-02-23 15:30:00,4.12,4.21,4.12,4.15,1736000.0,3.3749,3.4486,3.3749,3.3995,1736000.0
2009-02-23 15:40:00,4.14,4.17,4.09,4.1,2590000.0,3.3913,3.4159,3.3503,3.3585,2590000.0
2009-02-23 15:50:00,4.1,4.13,4.05,4.08,2840000.0,3.3585,3.3831,3.3176,3.3421,2840000.0
2009-02-24 09:30:00,4.22,4.31,4.17,4.29,1952400.0,3.4568,3.5305,3.4159,3.5142,1952400.0
2009-02-24 09:40:00,4.29,4.33,4.27,4.28,1886800.0,3.5142,3.5469,3.4978,3.506,1886800.0
2009-02-24 09:50:00,4.29,4.32,4.21,4.21,1091200.0,3.5142,3.5387,3.4486,3.4486,1091200.0
2009-02-24 10:00:00,4.21,4.21,4.12,4.17,2520400.0,3.4486,3.4486,3.3749,3.4159,2520400.0
2009-02-24 10:10:00,4.17,4.19,4.1,4.14,1157200.0,3.4159,3.4322,3.3585,3.3913,1157200.0
2009-02-24 10:20:00,4.14,4.23,4.11,4.22,1250000.0,3.3913,3.465,3.3667,3.4568,1250000.0
2009-02-24 10:30:00,4.21,4.27,4.21,4.24,1646400.0,3.4486,3.4978,3.4486,3.4732,1646400.0
2009-02-24 10:40:00,4.24,4.34,4.21,4.33,1124800.0,3.4732,3.5551,3.4486,3.5469,1124800.0
2009-02-24 10:50:00,4.34,4.35,4.25,4.27,1055600.0,3.5551,3.5633,3.4814,3.4978,1055600.0
2009-02-24 11:00:00,4.27,4.31,4.26,4.26,656400.0,3.4978,3.5305,3.4896,3.4896,656400.0
2009-02-24 11:10:00,4.26,4.32,4.25,4.29,1366000.0,3.4896,3.5387,3.4814,3.5142,1366000.0
2009-02-24 11:20:00,4.29,4.31,4.26,4.29,811600.0,3.5142,3.5305,3.4896,3.5142,811600.0
2009-02-24 11:30:00,4.29,4.3,4.24,4.26,609600.0,3.5142,3.5223,3.4732,3.4896,609600.0
2009-02-24 11:40:00,4.26,4.27,4.18,4.19,763600.0,3.4896,3.4978,3.4241,3.4322,763600.0
2009-02-24 11:50:00,4.19,4.22,4.18,4.2,994000.0,3.4322,3.4568,3.4241,3.4404,994000.0
2009-02-24 12:00:00,4.19,4.23,4.18,4.18,603200.0,3.4322,3.465,3.4241,3.4241,603200.0
2009-02-24 12:10:00,4.18,4.19,4.15,4.19,1029200.0,3.4241,3.4322,3.3995,3.4322,1029200.0
2009-02-24 12:20:00,4.18,4.21,4.17,4.2,579200.0,3.4241,3.4486,3.4159,3.4404,579200.0
2009-02-24 12:30:00,4.2,4.27,4.2,4.24,798800.0,3.4404,3.4978,3.4404,3.4732,798800.0
2009-02-24 12:40:00,4.24,4.27,4.23,4.26,834400.0,3.4732,3.4978,3.465,3.4896,834400.0
2009-02-24 12:50:00,4.26,4.27,4.24,4.25,587200.0,3.4896,3.4978,3.4732,3.4814,587200.0
2009-02-24 13:00:00,4.25,4.3,4.24,4.28,719200.0,3.4814,3.5223,3.4732,3.506,719200.0
2009-02-24 13:10:00,4.28,4.29,4.21,4.23,988800.0,3.506,3.5142,3.4486,3.465,988800.0
2009-02-24 13:20:00,4.23,4.35,4.23,4.35,1874400.0,3.465,3.5633,3.465,3.5633,1874400.0
2009-02-24 13:30:00,4.35,4.41,4.35,4.39,4070400.0,3.5633,3.6125,3.5633,3.5961,4070400.0
2009-02-24 13:40:00,4.39,4.41,4.37,4.39,1281200.0,3.5961,3.6125,3.5797,3.5961,1281200.0
2009-02-24 13:50:00,4.39,4.46,4.39,4.45,1675200.0,3.5961,3.6534,3.5961,3.6452,1675200.0
2009-02-24 14:00:00,4.45,4.48,4.43,4.44,1267200.0,3.6452,3.6698,3.6288,3.637,1267200.0
2009-02-24 14:10:00,4.44,4.51,4.41,4.51,1568400.0,3.637,3.6944,3.6125,3.6944,1568400.0
2009-02-24 14:20:00,4.51,4.53,4.48,4.5,1235200.0,3.6944,3.7108,3.6698,3.6862,1235200.0
2009-02-24 14:30:00,4.5,4.53,4.48,4.5,1442000.0,3.6862,3.7108,3.6698,3.6862,1442000.0
2009-02-24 14:40:00,4.51,4.53,4.44,4.48,1308000.0,3.6944,3.7108,3.637,3.6698,1308000.0
2009-02-24 14:50:00,4.48,4.54,4.45,4.52,1240000.0,3.6698,3.7189,3.6452,3.7026,1240000.0
2009-02-24 15:00:00,4.52,4.55,4.51,4.55,2159200.0,3.7026,3.7271,3.6944,3.7271,2159200.0
2009-02-24 15:10:00,4.55,4.61,4.54,4.61,1666800.0,3.7271,3.7763,3.7189,3.7763,1666800.0
2009-02-24 15:20:00,4.61,4.63,4.58,4.59,1761600.0,3.7763,3.7927,3.7517,3.7599,1761600.0
2009-02-24 15:30:00,4.59,4.6,4.53,4.57,1942800.0,3.7599,3.7681,3.7108,3.7435,1942800.0
2009-02-24 15:40:00,4.58,4.6,4.53,4.59,2047600.0,3.7517,3.7681,3.7108,3.7599,2047600.0
2009-02-24 15:50:00,4.59,4.61,4.52,4.53,2254400.0,3.7599,3.7763,3.7026,3.7108,2254400.0
2009-02-25 09:30:00,4.44,4.46,4.38,4.4,2097200.0,3.637,3.6534,3.5879,3.6043,2097200.0
2009-02-25 09:40:00,4.4,4.42,4.29,4.35,1948000.0,3.6043,3.6206,3.5142,3.5633,1948000.0
2009-02-25 09:50:00,4.35,4.38,4.31,4.33,1008000.0,3.5633,3.5879,3.5305,3.5469,1008000.0
2009-02-25 10:00:00,4.32,4.33,4.18,4.23,3514400.0,3.5387,3.5469,3.4241,3.465,3514400.0
2009-02-25 10:10:00,4.23,4.24,4.17,4.22,1426400.0,3.465,3.4732,3.4159,3.4568,1426400.0
2009-02-25 10:20:00,4.22,4.3,4.22,4.3,1298400.0,3.4568,3.5223,3.4568,3.5223,1298400.0
2009-02-25 10:30:00,4.3,4.31,4.22,4.24,1135200.0,3.5223,3.5305,3.4568,3.4732,1135200.0
2009-02-25 10:40:00,4.23,4.24,4.1,4.11,1964400.0,3.465,3.4732,3.3585,3.3667,1964400.0
2009-02-25 10:50:00,4.12,4.16,4.11,4.14,956800.0,3.3749,3.4077,3.3667,3.3913,956800.0
2009-02-25 11:00:00,4.14,4.2,4.13,4.19,1166800.0,3.3913,3.4404,3.3831,3.4322,1166800.0
2009-02-25 11:10:00,4.19,4.2,4.15,4.17,602000.0,3.4322,3.4404,3.3995,3.4159,602000.0
2009-02-25 11:20:00,4.17,4.23,4.16,4.22,992800.0,3.4159,3.465,3.4077,3.4568,992800.0
2009-02-25 11:30:00,4.22,4.25,4.21,4.21,729600.0,3.4568,3.4814,3.4486,3.4486,729600.0
2009-02-25 11:40:00,4.21,4.35,4.21,4.29,1713600.0,3.4486,3.5633,3.4486,3.5142,1713600.0
2009-02-25 11:50:00,4.29,4.3,4.12,4.13,2092000.0,3.5142,3.5223,3.3749,3.3831,2092000.0
2009-02-25 12:00:00,4.14,4.16,4.08,4.11,1119200.0,3.3913,3.4077,3.3421,3.3667,1119200.0
2009-02-25 12:10:00,4.11,4.12,4.08,4.09,1334800.0,3.3667,3.3749,3.3421,3.3503,1334800.0
2009-02-25 12:20:00,4.09,4.12,4.03,4.04,1456800.0,3.3503,3.3749,3.3012,3.3094,1456800.0
2009-02-25 12:30:00,4.04,4.09,4.04,4.09,920400.0,3.3094,3.3503,3.3094,3.3503,920400.0
2009-02-25 12:40:00,4.09,4.1,4.03,4.06,1098000.0,3.3503,3.3585,3.3012,3.3258,1098000.0
2009-02-25 12:50:00,4.06,4.11,4.05,4.09,1056800.0,3.3258,3.3667,3.3176,3.3503,1056800.0
2009-02-25 13:00:00,4.09,4.15,4.08,4.13,1762800.0,3.3503,3.3995,3.3421,3.3831,1762800.0
2009-02-25 13:10:00,4.13,4.14,4.08,4.11,565200.0,3.3831,3.3913,3.3421,3.3667,565200.0
2009-02-25 13:20:00,4.11,4.11,4.05,4.09,503200.0,3.3667,3.3667,3.3176,3.3503,503200.0
2009-02-25 13:30:00,4.09,4.2,4.09,4.18,1467200.0,3.3503,3.4404,3.3503,3.4241,1467200.0
2009-02-25 13:40:00,4.18,4.25,4.17,4.25,1860000.0,3.4241,3.4814,3.4159,3.4814,1860000.0
2009-02-25 13:50:00,4.25,4.33,4.22,4.29,2114800.0,3.4814,3.5469,3.4568,3.5142,2114800.0
2009-02-25 14:00:00,4.29,4.33,4.14,4.18,1967600.0,3.5142,3.5469,3.3913,3.4241,1967600.0
2009-02-25 14:10:00,4.18,4.23,4.13,4.15,1706800.0,3.4241,3.465,3.3831,3.3995,1706800.0
2009-02-25 14:20:00,4.15,4.22,4.11,4.21,1646000.0,3.3995,3.4568,3.3667,3.4486,1646000.0
2009-02-25 14:30:00,4.22,4.23,4.17,4.18,1416000.0,3.4568,3.465,3.4159,3.4241,1416000.0
2009-02-25 14:40:00,4.18,4.3,4.18,4.25,2304000.0,3.4241,3.5223,3.4241,3.4814,2304000.0
2009-02-25 14:50:00,4.26,4.34,4.26,4.3,2165600.0,3.4896,3.5551,3.4896,3.5223,2165600.0
2009-02-25 15:00:00,4.29,4.43,4.27,4.41,1969600.0,3.5142,3.6288,3.4978,3.6125,1969600.0
2009-02-25 15:10:00,4.41,4.52,4.36,4.47,3128800.0,3.6125,3.7026,3.5715,3.6616,3128800.0
2009-02-25 15:20:00,4.47,4.55,4.46,4.51,2140000.0,3.6616,3.7271,3.6534,3.6944,2140000.0
2009-02-25 15:30:00,4.5,4.52,4.44,4.45,1446000.0,3.6862,3.7026,3.637,3.6452,1446000.0
2009-02-25 15:40:00,4.46,4.47,4.35,4.37,2142400.0,3.6534,3.6616,3.5633,3.5797,2142400.0
2009-02-25 15:50:00,4.37,4.37,4.22,4.22,2860800.0,3.5797,3.5797,3.4568,3.4568,2860800.0
2009-02-26 09:30:00,4.38,4.4,4.27,4.27,2836400.0,3.5879,3.6043,3.4978,3.4978,2836400.0
2009-02-26 09:40:00,4.27,4.33,4.23,4.23,1587600.0,3.4978,3.5469,3.465,3.465,1587600.0
2009-02-26 09:50:00,4.23,4.32,4.22,4.32,1293600.0,3.465,3.5387,3.4568,3.5387,1293600.0
2009-02-26 10:00:00,4.32,4.4,4.28,4.32,1748000.0,3.5387,3.6043,3.506,3.5387,1748000.0
2009-02-26 10:10:00,4.32,4.33,4.27,4.32,796800.0,3.5387,3.5469,3.4978,3.5387,796800.0
2009-02-26 10:20:00,4.32,4.39,4.32,4.37,1018000.0,3.5387,3.5961,3.5387,3.5797,1018000.0
2009-02-26 10:30:00,4.37,4.42,4.31,4.4,1054400.0,3.5797,3.6206,3.5305,3.6043,1054400.0
2009-02-26 10:40:00,4.4,4.43,4.37,4.39,1350800.0,3.6043,3.6288,3.5797,3.5961,1350800.0
2009-02-26 10:50:00,4.39,4.41,4.35,4.4,1019600.0,3.5961,3.6125,3.5633,3.6043,1019600.0
2009-02-26 11:00:00,4.4,4.41,4.3,4.31,1745200.0,3.6043,3.6125,3.5223,3.5305,1745200.0
2009-02-26 11:10:00,4.31,4.35,4.29,4.35,884400.0,3.5305,3.5633,3.5142,3.5633,884400.0
2009-02-26 11:20:00,4.35,4.37,4.32,4.33,574000.0,3.5633,3.5797,3.5387,3.5469,574000.0
2009-02-26 11:30:00,4.32,4.34,4.3,4.32,266400.0,3.5387,3.5551,3.5223,3.5387,266400.0
2009-02-26 11:40:00,4.32,4.32,4.24,4.28,1168800.0,3.5387,3.5387,3.4732,3.506,1168800.0
2009-02-26 11:50:00,4.28,4.31,4.28,4.3,462400.0,3.506,3.5305,3.506,3.5223,462400.0
2009-02-26 12:00:00,4.31,4.32,4.29,4.32,274400.0,3.5305,3.5387,3.5142,3.5387,274400.0
2009-02-26 12:10:00,4.32,4.32,4.26,4.28,540000.0,3.5387,3.5387,3.4896,3.506,540000.0
2009-02-26 12:20:00,4.28,4.28,4.2,4.22,1316800.0,3.506,3.506,3.4404,3.4568,1316800.0
2009-02-26 12:30:00,4.22,4.26,4.2,4.22,1001200.0,3.4568,3.4896,3.4404,3.4568,1001200.0
2009-02-26 12:40:00,4.23,4.26,4.2,4.25,428800.0,3.465,3.4896,3.4404,3.4814,428800.0
2009-02-26 12:50:00,4.25,4.27,4.2,4.22,627600.0,3.4814,3.4978,3.4404,3.4568,627600.0
2009-02-26 13:00:00,4.22,4.24,4.18,4.18,645200.0,3.4568,3.4732,3.4241,3.4241,645200.0
2009-02-26 13:10:00,4.18,4.18,4.14,4.16,1477200.0,3.4241,3.4241,3.3913,3.4077,1477200.0
2009-02-26 13:20:00,4.16,4.24,4.16,4.2,843200.0,3.4077,3.4732,3.4077,3.4404,843200.0
2009-02-26 13:30:00,4.21,4.23,4.17,4.18,810000.0,3.4486,3.465,3.4159,3.4241,810000.0
2009-02-26 13:40:00,4.18,4.26,4.17,4.23,886400.0,3.4241,3.4896,3.4159,3.465,886400.0
2009-02-26 13:50:00,4.23,4.25,4.18,4.21,854800.0,3.465,3.4814,3.4241,3.4486,854800.0
2009-02-26 14:00:00,4.21,4.21,4.13,4.16,1040800.0,3.4486,3.4486,3.3831,3.4077,1040800.0
2009-02-26 14:10:00,4.17,4.19,4.15,4.18,699600.0,3.4159,3.4322,3.3995,3.4241,699600.0
2009-02-26 14:20:00,4.18,4.23,4.18,4.2,712400.0,3.4241,3.465,3.4241,3.4404,712400.0
2009-02-26 14:30:00,4.21,4.21,4.14,4.17,792800.0,3.4486,3.4486,3.3913,3.4159,792800.0
2009-02-26 14:40:00,4.17,4.17,4.12,4.15,872400.0,3.4159,3.4159,3.3749,3.3995,872400.0
2009-02-26 14:50:00,4.15,4.15,4.02,4.06,2080400.0,3.3995,3.3995,3.293,3.3258,2080400.0
2009-02-26 15:00:00,4.06,4.06,3.99,4.03,1934400.0,3.3258,3.3258,3.2684,3.3012,1934400.0
2009-02-26 15:10:00,4.02,4.03,3.94,3.96,3347200.0,3.293,3.3012,3.2275,3.2438,3347200.0
2009-02-26 15:20:00,3.96,4.0,3.94,3.98,1638000.0,3.2438,3.2766,3.2275,3.2602,1638000.0
2009-02-26 15:30:00,3.98,4.05,3.95,4.02,2296800.0,3.2602,3.3176,3.2356,3.293,2296800.0
2009-02-26 15:40:00,4.02,4.09,4.02,4.07,2543600.0,3.293,3.3503,3.293,3.3339,2543600.0
2009-02-26 15:50:00,4.07,4.07,3.97,3.99,2378800.0,3.3339,3.3339,3.252,3.2684,2378800.0
2009-02-27 09:30:00,3.77,3.86,3.76,3.8,5128000.0,3.0882,3.1619,3.08,3.1128,5128000.0
2009-02-27 09:40:00,3.8,3.88,3.77,3.86,2244000.0,3.1128,3.1783,3.0882,3.1619,2244000.0
2009-02-27 09:50:00,3.85,3.97,3.83,3.91,3192000.0,3.1537,3.252,3.1373,3.2029,3192000.0
2009-02-27 10:00:00,3.91,3.99,3.89,3.89,1930000.0,3.2029,3.2684,3.1865,3.1865,1930000.0
2009-02-27 10:10:00,3.89,3.94,3.87,3.94,1425600.0,3.1865,3.2275,3.1701,3.2275,1425600.0
2009-02-27 10:20:00,3.94,4.06,3.94,3.97,2768400.0,3.2275,3.3258,3.2275,3.252,2768400.0
2009-02-27 10:30:00,3.96,3.99,3.91,3.94,1006400.0,3.2438,3.2684,3.2029,3.2275,1006400.0
2009-02-27 10:40:00,3.94,4.06,3.92,4.01,1986400.0,3.2275,3.3258,3.2111,3.2848,1986400.0
2009-02-27 10:50:00,4.01,4.05,3.94,3.98,1256800.0,3.2848,3.3176,3.2275,3.2602,1256800.0
2009-02-27 11:00:00,3.98,3.99,3.91,3.96,898400.0,3.2602,3.2684,3.2029,3.2438,898400.0
2009-02-27 11:10:00,3.95,3.98,3.88,3.9,1093200.0,3.2356,3.2602,3.1783,3.1947,1093200.0
2009-02-27 11:20:00,3.9,3.94,3.89,3.94,592000.0,3.1947,3.2275,3.1865,3.2275,592000.0
2009-02-27 11:30:00,3.94,3.96,3.91,3.93,406000.0,3.2275,3.2438,3.2029,3.2193,406000.0
2009-02-27 11:40:00,3.94,4.03,3.93,4.01,1326800.0,3.2275,3.3012,3.2193,3.2848,1326800.0
2009-02-27 11:50:00,4.01,4.03,3.96,4.02,875200.0,3.2848,3.3012,3.2438,3.293,875200.0
2009-02-27 12:00:00,4.02,4.06,4.02,4.04,1634800.0,3.293,3.3258,3.293,3.3094,1634800.0
2009-02-27 12:10:00,4.04,4.07,4.0,4.0,810000.0,3.3094,3.3339,3.2766,3.2766,810000.0
2009-02-27 12:20:00,4.0,4.05,3.99,4.04,949600.0,3.2766,3.3176,3.2684,3.3094,949600.0
2009-02-27 12:30:00,4.03,4.06,3.98,3.99,949600.0,3.3012,3.3258,3.2602,3.2684,949600.0
2009-02-27 12:40:00,3.98,4.01,3.97,4.0,500400.0,3.2602,3.2848,3.252,3.2766,500400.0
2009-02-27 12:50:00,4.0,4.05,4.0,4.04,696800.0,3.2766,3.3176,3.2766,3.3094,696800.0
2009-02-27 13:00:00,4.05,4.09,4.04,4.06,1432800.0,3.3176,3.3503,3.3094,3.3258,1432800.0
2009-02-27 13:10:00,4.06,4.07,3.97,4.02,841600.0,3.3258,3.3339,3.252,3.293,841600.0
2009-02-27 13:20:00,4.03,4.05,4.0,4.02,430000.0,3.3012,3.3176,3.2766,3.293,430000.0
2009-02-27 13:30:00,4.03,4.09,3.92,3.96,2148400.0,3.3012,3.3503,3.2111,3.2438,2148400.0
2009-02-27 13:40:00,3.96,4.06,3.94,4.04,1123200.0,3.2438,3.3258,3.2275,3.3094,1123200.0
2009-02-27 13:50:00,4.05,4.09,4.02,4.08,1220800.0,3.3176,3.3503,3.293,3.3421,1220800.0
2009-02-27 14:00:00,4.08,4.13,4.05,4.06,1921600.0,3.3421,3.3831,3.3176,3.3258,1921600.0
2009-02-27 14:10:00,4.06,4.08,4.02,4.04,1310000.0,3.3258,3.3421,3.293,3.3094,1310000.0
2009-02-27 14:20:00,4.04,4.06,3.96,3.98,1330800.0,3.3094,3.3258,3.2438,3.2602,1330800.0
2009-02-27 14:30:00,3.98,4.01,3.95,3.97,876400.0,3.2602,3.2848,3.2356,3.252,876400.0
2009-02-27 14:40:00,3.97,4.05,3.96,4.04,1180400.0,3.252,3.3176,3.2438,3.3094,1180400.0
2009-02-27 14:50:00,4.04,4.08,4.01,4.04,1213200.0,3.3094,3.3421,3.2848,3.3094,1213200.0
2009-02-27 15:00:00,4.04,4.04,3.97,3.97,1323200.0,3.3094,3.3094,3.252,3.252,1323200.0
2009-02-27 15:10:00,3.97,3.97,3.87,3.89,2613200.0,3.252,3.252,3.1701,3.1865,2613200.0
2009-02-27 15:20:00,3.88,3.94,3.85,3.87,1862000.0,3.1783,3.2275,3.1537,3.1701,1862000.0
2009-02-27 15:30:00,3.87,3.95,3.85,3.87,2022400.0,3.1701,3.2356,3.1537,3.1701,2022400.0
2009-02-27 15:40:00,3.87,3.99,3.86,3.96,1997600.0,3.1701,3.2684,3.1619,3.2438,1997600.0
2009-02-27 15:50:00,3.96,3.99,3.84,3.88,2402800.0,3.2438,3.2684,3.1455,3.1783,2402800.0
2009-03-02 09:30:00,3.65,3.65,3.57,3.6,2761200.0,2.9899,2.9899,2.9244,2.9489,2761200.0
2009-03-02 09:40:00,3.6,3.66,3.6,3.64,1818000.0,2.9489,2.9981,2.9489,2.9817,1818000.0
2009-03-02 09:50:00,3.64,3.71,3.61,3.62,1726400.0,2.9817,3.039,2.9571,2.9653,1726400.0
2009-03-02 10:00:00,3.62,3.68,3.55,3.58,2988800.0,2.9653,3.0145,2.908,2.9326,2988800.0
2009-03-02 10:10:00,3.57,3.59,3.5,3.53,2328400.0,2.9244,2.9408,2.867,2.8916,2328400.0
2009-03-02 10:20:00,3.54,3.59,3.51,3.56,1039600.0,2.8998,2.9408,2.8752,2.9162,1039600.0
2009-03-02 10:30:00,3.55,3.57,3.53,3.53,636400.0,2.908,2.9244,2.8916,2.8916,636400.0
2009-03-02 10:40:00,3.53,3.54,3.49,3.52,2254800.0,2.8916,2.8998,2.8588,2.8834,2254800.0
2009-03-02 10:50:00,3.52,3.52,3.48,3.5,1648000.0,2.8834,2.8834,2.8506,2.867,1648000.0
2009-03-02 11:00:00,3.5,3.53,3.46,3.47,1584000.0,2.867,2.8916,2.8343,2.8425,1584000.0
2009-03-02 11:10:00,3.47,3.47,3.44,3.47,1409600.0,2.8425,2.8425,2.8179,2.8425,1409600.0
2009-03-02 11:20:00,3.48,3.51,3.43,3.44,1208000.0,2.8506,2.8752,2.8097,2.8179,1208000.0
2009-03-02 11:30:00,3.44,3.44,3.39,3.4,3011200.0,2.8179,2.8179,2.7769,2.7851,3011200.0
2009-03-02 11:40:00,3.4,3.42,3.39,3.4,1071600.0,2.7851,2.8015,2.7769,2.7851,1071600.0
2009-03-02 11:50:00,3.4,3.4,3.36,3.39,1756800.0,2.7851,2.7851,2.7523,2.7769,1756800.0
2009-03-02 12:00:00,3.39,3.42,3.36,3.41,1396800.0,2.7769,2.8015,2.7523,2.7933,1396800.0
2009-03-02 12:10:00,3.4,3.41,3.32,3.33,1335600.0,2.7851,2.7933,2.7196,2.7278,1335600.0
2009-03-02 12:20:00,3.34,3.37,3.34,3.37,1293600.0,2.736,2.7605,2.736,2.7605,1293600.0
2009-03-02 12:30:00,3.36,3.41,3.35,3.41,1005200.0,2.7523,2.7933,2.7442,2.7933,1005200.0
2009-03-02 12:40:00,3.41,3.43,3.36,3.37,2397200.0,2.7933,2.8097,2.7523,2.7605,2397200.0
2009-03-02 12:50:00,3.38,3.4,3.33,3.35,1520800.0,2.7687,2.7851,2.7278,2.7442,1520800.0
2009-03-02 13:00:00,3.35,3.39,3.34,3.37,963600.0,2.7442,2.7769,2.736,2.7605,963600.0
2009-03-02 13:10:00,3.37,3.37,3.32,3.33,810800.0,2.7605,2.7605,2.7196,2.7278,810800.0
2009-03-02 13:20:00,3.34,3.35,3.31,3.33,930000.0,2.736,2.7442,2.7114,2.7278,930000.0
2009-03-02 13:30:00,3.33,3.34,3.3,3.32,835200.0,2.7278,2.736,2.7032,2.7196,835200.0
2009-03-02 13:40:00,3.31,3.36,3.31,3.36,853600.0,2.7114,2.7523,2.7114,2.7523,853600.0
2009-03-02 13:50:00,3.36,3.42,3.34,3.42,1650800.0,2.7523,2.8015,2.736,2.8015,1650800.0
2009-03-02 14:00:00,3.41,3.42,3.36,3.37,1790800.0,2.7933,2.8015,2.7523,2.7605,1790800.0
2009-03-02 14:10:00,3.37,3.42,3.37,3.37,1136000.0,2.7605,2.8015,2.7605,2.7605,1136000.0
2009-03-02 14:20:00,3.38,3.38,3.33,3.35,1252000.0,2.7687,2.7687,2.7278,2.7442,1252000.0
2009-03-02 14:30:00,3.35,3.43,3.31,3.4,2542400.0,2.7442,2.8097,2.7114,2.7851,2542400.0
2009-03-02 14:40:00,3.39,3.43,3.36,3.37,1584400.0,2.7769,2.8097,2.7523,2.7605,1584400.0
2009-03-02 14:50:00,3.37,3.4,3.33,3.34,1840800.0,2.7605,2.7851,2.7278,2.736,1840800.0
2009-03-02 15:00:00,3.35,3.35,3.29,3.31,1748800.0,2.7442,2.7442,2.695,2.7114,1748800.0
2009-03-02 15:10:00,3.31,3.34,3.26,3.26,1565200.0,2.7114,2.736,2.6704,2.6704,1565200.0
2009-03-02 15:20:00,3.26,3.31,3.24,3.3,3286800.0,2.6704,2.7114,2.654,2.7032,3286800.0
2009-03-02 15:30:00,3.3,3.33,3.26,3.27,1856400.0,2.7032,2.7278,2.6704,2.6786,1856400.0
2009-03-02 15:40:00,3.27,3.29,3.23,3.26,2079200.0,2.6786,2.695,2.6459,2.6704,2079200.0
2009-03-02 15:50:00,3.26,3.27,3.22,3.25,3695200.0,2.6704,2.6786,2.6377,2.6622,3695200.0
2009-03-03 09:30:00,3.39,3.42,3.29,3.34,3563600.0,2.7769,2.8015,2.695,2.736,3563600.0
2009-03-03 09:40:00,3.33,3.35,3.28,3.29,2448000.0,2.7278,2.7442,2.6868,2.695,2448000.0
2009-03-03 09:50:00,3.29,3.35,3.28,3.32,1082000.0,2.695,2.7442,2.6868,2.7196,1082000.0
2009-03-03 10:00:00,3.32,3.32,3.26,3.27,1302400.0,2.7196,2.7196,2.6704,2.6786,1302400.0
2009-03-03 10:10:00,3.27,3.28,3.19,3.21,2469600.0,2.6786,2.6868,2.6131,2.6295,2469600.0
2009-03-03 10:20:00,3.21,3.26,3.19,3.24,1050000.0,2.6295,2.6704,2.6131,2.654,1050000.0
2009-03-03 10:30:00,3.25,3.26,3.19,3.25,950800.0,2.6622,2.6704,2.6131,2.6622,950800.0
2009-03-03 10:40:00,3.25,3.28,3.22,3.23,728400.0,2.6622,2.6868,2.6377,2.6459,728400.0
2009-03-03 10:50:00,3.23,3.24,3.15,3.18,1710800.0,2.6459,2.654,2.5803,2.6049,1710800.0
2009-03-03 11:00:00,3.18,3.19,3.13,3.15,1434000.0,2.6049,2.6131,2.5639,2.5803,1434000.0
2009-03-03 11:10:00,3.15,3.15,3.04,3.07,2388400.0,2.5803,2.5803,2.4902,2.5148,2388400.0
2009-03-03 11:20:00,3.07,3.11,3.06,3.1,1058000.0,2.5148,2.5476,2.5066,2.5394,1058000.0
2009-03-03 11:30:00,3.1,3.11,3.05,3.05,1288400.0,2.5394,2.5476,2.4984,2.4984,1288400.0
2009-03-03 11:40:00,3.05,3.08,3.04,3.06,844800.0,2.4984,2.523,2.4902,2.5066,844800.0
2009-03-03 11:50:00,3.06,3.07,3.01,3.04,2009600.0,2.5066,2.5148,2.4656,2.4902,2009600.0
2009-03-03 12:00:00,3.03,3.1,3.03,3.09,972800.0,2.482,2.5394,2.482,2.5312,972800.0
2009-03-03 12:10:00,3.09,3.14,3.08,3.14,1120800.0,2.5312,2.5721,2.523,2.5721,1120800.0
2009-03-03 12:20:00,3.14,3.19,3.12,3.17,1366000.0,2.5721,2.6131,2.5558,2.5967,1366000.0
2009-03-03 12:30:00,3.17,3.17,3.11,3.11,842400.0,2.5967,2.5967,2.5476,2.5476,842400.0
2009-03-03 12:40:00,3.12,3.17,3.11,3.14,555600.0,2.5558,2.5967,2.5476,2.5721,555600.0
2009-03-03 12:50:00,3.14,3.15,3.08,3.1,922800.0,2.5721,2.5803,2.523,2.5394,922800.0
2009-03-03 13:00:00,3.1,3.11,3.06,3.09,648800.0,2.5394,2.5476,2.5066,2.5312,648800.0
2009-03-03 13:10:00,3.09,3.13,3.07,3.13,456800.0,2.5312,2.5639,2.5148,2.5639,456800.0
2009-03-03 13:20:00,3.13,3.14,3.08,3.09,534800.0,2.5639,2.5721,2.523,2.5312,534800.0
2009-03-03 13:30:00,3.09,3.11,3.05,3.06,863600.0,2.5312,2.5476,2.4984,2.5066,863600.0
2009-03-03 13:40:00,3.06,3.1,3.06,3.06,613200.0,2.5066,2.5394,2.5066,2.5066,613200.0
2009-03-03 13:50:00,3.06,3.15,3.06,3.13,1485200.0,2.5066,2.5803,2.5066,2.5639,1485200.0
2009-03-03 14:00:00,3.13,3.18,3.12,3.14,1480000.0,2.5639,2.6049,2.5558,2.5721,1480000.0
2009-03-03 14:10:00,3.15,3.19,3.14,3.16,893600.0,2.5803,2.6131,2.5721,2.5885,893600.0
2009-03-03 14:20:00,3.16,3.21,3.14,3.19,1058000.0,2.5885,2.6295,2.5721,2.6131,1058000.0
2009-03-03 14:30:00,3.19,3.26,3.17,3.24,2456000.0,2.6131,2.6704,2.5967,2.654,2456000.0
2009-03-03 14:40:00,3.25,3.26,3.19,3.23,2058800.0,2.6622,2.6704,2.6131,2.6459,2058800.0
2009-03-03 14:50:00,3.23,3.28,3.19,3.24,2011200.0,2.6459,2.6868,2.6131,2.654,2011200.0
2009-03-03 15:00:00,3.25,3.25,3.17,3.18,1493600.0,2.6622,2.6622,2.5967,2.6049,1493600.0
2009-03-03 15:10:00,3.18,3.21,3.14,3.17,1827600.0,2.6049,2.6295,2.5721,2.5967,1827600.0
2009-03-03 15:20:00,3.17,3.18,3.09,3.09,2502000.0,2.5967,2.6049,2.5312,2.5312,2502000.0
2009-03-03 15:30:00,3.09,3.11,3.05,3.05,1860400.0,2.5312,2.5476,2.4984,2.4984,1860400.0
2009-03-03 15:40:00,3.05,3.08,3.04,3.05,1375200.0,2.4984,2.523,2.4902,2.4984,1375200.0
2009-03-03 15:50:00,3.06,3.1,3.04,3.08,2051600.0,2.5066,2.5394,2.4902,2.523,2051600.0
2009-03-04 09:30:00,3.22,3.29,3.19,3.26,3632000.0,2.6377,2.695,2.6131,2.6704,3632000.0
2009-03-04 09:40:00,3.26,3.26,3.19,3.21,2064000.0,2.6704,2.6704,2.6131,2.6295,2064000.0
2009-03-04 09:50:00,3.21,3.21,3.15,3.17,2376800.0,2.6295,2.6295,2.5803,2.5967,2376800.0
2009-03-04 10:00:00,3.17,3.22,3.17,3.17,2083200.0,2.5967,2.6377,2.5967,2.5967,2083200.0
2009-03-04 10:10:00,3.17,3.18,3.1,3.11,2212400.0,2.5967,2.6049,2.5394,2.5476,2212400.0
2009-03-04 10:20:00,3.11,3.15,3.08,3.15,2683200.0,2.5476,2.5803,2.523,2.5803,2683200.0
2009-03-04 10:30:00,3.15,3.15,3.11,3.15,2452400.0,2.5803,2.5803,2.5476,2.5803,2452400.0
2009-03-04 10:40:00,3.14,3.21,3.14,3.19,2989200.0,2.5721,2.6295,2.5721,2.6131,2989200.0
2009-03-04 10:50:00,3.2,3.23,3.17,3.17,1266400.0,2.6213,2.6459,2.5967,2.5967,1266400.0
2009-03-04 11:00:00,3.18,3.26,3.17,3.23,2289200.0,2.6049,2.6704,2.5967,2.6459,2289200.0
2009-03-04 11:10:00,3.23,3.27,3.22,3.23,2139200.0,2.6459,2.6786,2.6377,2.6459,2139200.0
2009-03-04 11:20:00,3.23,3.26,3.2,3.26,1518000.0,2.6459,2.6704,2.6213,2.6704,1518000.0
2009-03-04 11:30:00,3.26,3.28,3.25,3.26,1576400.0,2.6704,2.6868,2.6622,2.6704,1576400.0
2009-03-04 11:40:00,3.26,3.26,3.22,3.25,778000.0,2.6704,2.6704,2.6377,2.6622,778000.0
2009-03-04 11:50:00,3.25,3.31,3.25,3.28,2356400.0,2.6622,2.7114,2.6622,2.6868,2356400.0
2009-03-04 12:00:00,3.28,3.3,3.23,3.24,886400.0,2.6868,2.7032,2.6459,2.654,886400.0
2009-03-04 12:10:00,3.24,3.25,3.19,3.19,1255200.0,2.654,2.6622,2.6131,2.6131,1255200.0
2009-03-04 12:20:00,3.19,3.24,3.19,3.22,943600.0,2.6131,2.654,2.6131,2.6377,943600.0
2009-03-04 12:30:00,3.22,3.25,3.22,3.25,609200.0,2.6377,2.6622,2.6377,2.6622,609200.0
2009-03-04 12:40:00,3.25,3.25,3.18,3.18,1248400.0,2.6622,2.6622,2.6049,2.6049,1248400.0
2009-03-04 12:50:00,3.18,3.2,3.16,3.18,982000.0,2.6049,2.6213,2.5885,2.6049,982000.0
2009-03-04 13:00:00,3.18,3.18,3.14,3.17,1160000.0,2.6049,2.6049,2.5721,2.5967,1160000.0
2009-03-04 13:10:00,3.17,3.2,3.16,3.19,1451200.0,2.5967,2.6213,2.5885,2.6131,1451200.0
2009-03-04 13:20:00,3.19,3.22,3.18,3.19,1067200.0,2.6131,2.6377,2.6049,2.6131,1067200.0
2009-03-04 13:30:00,3.19,3.25,3.18,3.18,1364800.0,2.6131,2.6622,2.6049,2.6049,1364800.0
2009-03-04 13:40:00,3.18,3.23,3.18,3.23,916800.0,2.6049,2.6459,2.6049,2.6459,916800.0
2009-03-04 13:50:00,3.23,3.23,3.19,3.19,652000.0,2.6459,2.6459,2.6131,2.6131,652000.0
2009-03-04 14:00:00,3.19,3.25,3.18,3.25,1867200.0,2.6131,2.6622,2.6049,2.6622,1867200.0
2009-03-04 14:10:00,3.25,3.28,3.23,3.27,904800.0,2.6622,2.6868,2.6459,2.6786,904800.0
2009-03-04 14:20:00,3.27,3.27,3.24,3.25,1287200.0,2.6786,2.6786,2.654,2.6622,1287200.0
2009-03-04 14:30:00,3.25,3.31,3.23,3.3,1122000.0,2.6622,2.7114,2.6459,2.7032,1122000.0
2009-03-04 14:40:00,3.3,3.35,3.28,3.34,2380000.0,2.7032,2.7442,2.6868,2.736,2380000.0
2009-03-04 14:50:00,3.34,3.37,3.33,3.36,2070800.0,2.736,2.7605,2.7278,2.7523,2070800.0
2009-03-04 15:00:00,3.36,3.38,3.33,3.36,1903200.0,2.7523,2.7687,2.7278,2.7523,1903200.0
2009-03-04 15:10:00,3.36,3.43,3.36,3.42,3016000.0,2.7523,2.8097,2.7523,2.8015,3016000.0
2009-03-04 15:20:00,3.42,3.42,3.38,3.42,2040000.0,2.8015,2.8015,2.7687,2.8015,2040000.0
2009-03-04 15:30:00,3.42,3.43,3.36,3.39,2300800.0,2.8015,2.8097,2.7523,2.7769,2300800.0
2009-03-04 15:40:00,3.39,3.39,3.3,3.3,2335200.0,2.7769,2.7769,2.7032,2.7032,2335200.0
2009-03-04 15:50:00,3.3,3.33,3.27,3.27,3205600.0,2.7032,2.7278,2.6786,2.6786,3205600.0
2009-03-05 09:30:00,3.07,3.14,3.05,3.14,2227200.0,2.5148,2.5721,2.4984,2.5721,2227200.0
2009-03-05 09:40:00,3.14,3.18,3.11,3.11,1845600.0,2.5721,2.6049,2.5476,2.5476,1845600.0
2009-03-05 09:50:00,3.11,3.17,3.11,3.12,1430400.0,2.5476,2.5967,2.5476,2.5558,1430400.0
2009-03-05 10:00:00,3.12,3.15,3.08,3.09,2083600.0,2.5558,2.5803,2.523,2.5312,2083600.0
2009-03-05 10:10:00,3.09,3.09,3.0,3.03,2684800.0,2.5312,2.5312,2.4575,2.482,2684800.0
2009-03-05 10:20:00,3.02,3.03,3.0,3.03,3047600.0,2.4738,2.482,2.4575,2.482,3047600.0
2009-03-05 10:30:00,3.02,3.06,3.0,3.03,1578400.0,2.4738,2.5066,2.4575,2.482,1578400.0
2009-03-05 10:40:00,3.03,3.06,2.97,2.98,2350400.0,2.482,2.5066,2.4329,2.4411,2350400.0
2009-03-05 10:50:00,2.98,3.0,2.94,2.94,2294800.0,2.4411,2.4575,2.4083,2.4083,2294800.0
2009-03-05 11:00:00,2.95,2.98,2.94,2.97,1660800.0,2.4165,2.4411,2.4083,2.4329,1660800.0
2009-03-05 11:10:00,2.97,2.98,2.87,2.87,3134800.0,2.4329,2.4411,2.351,2.351,3134800.0
2009-03-05 11:20:00,2.87,2.88,2.85,2.86,1654000.0,2.351,2.3592,2.3346,2.3428,1654000.0
2009-03-05 11:30:00,2.86,2.91,2.85,2.91,2138800.0,2.3428,2.3837,2.3346,2.3837,2138800.0
2009-03-05 11:40:00,2.91,2.94,2.89,2.92,1719200.0,2.3837,2.4083,2.3673,2.3919,1719200.0
2009-03-05 11:50:00,2.92,2.92,2.85,2.88,1657600.0,2.3919,2.3919,2.3346,2.3592,1657600.0
2009-03-05 12:00:00,2.88,2.9,2.85,2.86,1859600.0,2.3592,2.3755,2.3346,2.3428,1859600.0
2009-03-05 12:10:00,2.86,2.88,2.85,2.88,1432800.0,2.3428,2.3592,2.3346,2.3592,1432800.0
2009-03-05 12:20:00,2.88,2.9,2.88,2.9,984400.0,2.3592,2.3755,2.3592,2.3755,984400.0
2009-03-05 12:30:00,2.9,2.9,2.88,2.9,1267600.0,2.3755,2.3755,2.3592,2.3755,1267600.0
2009-03-05 12:40:00,2.9,2.92,2.88,2.88,1219200.0,2.3755,2.3919,2.3592,2.3592,1219200.0
2009-03-05 12:50:00,2.88,2.89,2.86,2.86,902400.0,2.3592,2.3673,2.3428,2.3428,902400.0
2009-03-05 13:00:00,2.87,2.91,2.86,2.91,768800.0,2.351,2.3837,2.3428,2.3837,768800.0
2009-03-05 13:10:00,2.91,2.94,2.91,2.94,1592400.0,2.3837,2.4083,2.3837,2.4083,1592400.0
2009-03-05 13:20:00,2.94,2.94,2.88,2.91,923200.0,2.4083,2.4083,2.3592,2.3837,923200.0
2009-03-05 13:30:00,2.91,2.91,2.87,2.89,914400.0,2.3837,2.3837,2.351,2.3673,914400.0
2009-03-05 13:40:00,2.88,2.91,2.84,2.87,2054800.0,2.3592,2.3837,2.3264,2.351,2054800.0
2009-03-05 13:50:00,2.87,2.9,2.85,2.89,1383200.0,2.351,2.3755,2.3346,2.3673,1383200.0
2009-03-05 14:00:00,2.89,2.89,2.84,2.86,1938400.0,2.3673,2.3673,2.3264,2.3428,1938400.0
2009-03-05 14:10:00,2.86,2.87,2.83,2.86,1601200.0,2.3428,2.351,2.3182,2.3428,1601200.0
2009-03-05 14:20:00,2.86,2.86,2.81,2.82,1798800.0,2.3428,2.3428,2.3018,2.31,1798800.0
2009-03-05 14:30:00,2.82,2.86,2.8,2.83,1776400.0,2.31,2.3428,2.2936,2.3182,1776400.0
2009-03-05 14:40:00,2.83,2.85,2.81,2.83,948000.0,2.3182,2.3346,2.3018,2.3182,948000.0
2009-03-05 14:50:00,2.83,2.83,2.78,2.78,2021200.0,2.3182,2.3182,2.2772,2.2772,2021200.0
2009-03-05 15:00:00,2.78,2.85,2.78,2.83,2919200.0,2.2772,2.3346,2.2772,2.3182,2919200.0
2009-03-05 15:10:00,2.83,2.89,2.81,2.81,3711200.0,2.3182,2.3673,2.3018,2.3018,3711200.0
2009-03-05 15:20:00,2.81,2.85,2.78,2.8,2010000.0,2.3018,2.3346,2.2772,2.2936,2010000.0
2009-03-05 15:30:00,2.8,2.81,2.72,2.74,3795600.0,2.2936,2.3018,2.2281,2.2445,3795600.0
2009-03-05 15:40:00,2.74,2.79,2.72,2.79,2487200.0,2.2445,2.2854,2.2281,2.2854,2487200.0
2009-03-05 15:50:00,2.79,2.79,2.74,2.76,3280000.0,2.2854,2.2854,2.2445,2.2609,3280000.0
2009-03-06 09:30:00,2.82,2.84,2.76,2.79,2262800.0,2.31,2.3264,2.2609,2.2854,2262800.0
2009-03-06 09:40:00,2.79,2.94,2.79,2.89,3363600.0,2.2854,2.4083,2.2854,2.3673,3363600.0
2009-03-06 09:50:00,2.89,2.92,2.82,2.83,1802800.0,2.3673,2.3919,2.31,2.3182,1802800.0
2009-03-06 10:00:00,2.83,2.85,2.78,2.79,2044800.0,2.3182,2.3346,2.2772,2.2854,2044800.0
2009-03-06 10:10:00,2.79,2.81,2.72,2.74,2224800.0,2.2854,2.3018,2.2281,2.2445,2224800.0
2009-03-06 10:20:00,2.73,2.77,2.71,2.77,2186800.0,2.2363,2.269,2.2199,2.269,2186800.0
2009-03-06 10:30:00,2.77,2.78,2.69,2.71,2181600.0,2.269,2.2772,2.2035,2.2199,2181600.0
2009-03-06 10:40:00,2.71,2.75,2.69,2.69,1590000.0,2.2199,2.2527,2.2035,2.2035,1590000.0
2009-03-06 10:50:00,2.7,2.7,2.64,2.65,2724000.0,2.2117,2.2117,2.1626,2.1707,2724000.0
2009-03-06 11:00:00,2.65,2.66,2.62,2.66,2090400.0,2.1707,2.1789,2.1462,2.1789,2090400.0
2009-03-06 11:10:00,2.66,2.7,2.66,2.68,1481600.0,2.1789,2.2117,2.1789,2.1953,1481600.0
2009-03-06 11:20:00,2.68,2.69,2.64,2.67,972400.0,2.1953,2.2035,2.1626,2.1871,972400.0
2009-03-06 11:30:00,2.67,2.72,2.67,2.68,2240000.0,2.1871,2.2281,2.1871,2.1953,2240000.0
2009-03-06 11:40:00,2.68,2.7,2.66,2.7,978800.0,2.1953,2.2117,2.1789,2.2117,978800.0
2009-03-06 11:50:00,2.69,2.73,2.69,2.7,1258000.0,2.2035,2.2363,2.2035,2.2117,1258000.0
2009-03-06 12:00:00,2.7,2.74,2.7,2.73,1266800.0,2.2117,2.2445,2.2117,2.2363,1266800.0
2009-03-06 12:10:00,2.74,2.75,2.71,2.72,1374800.0,2.2445,2.2527,2.2199,2.2281,1374800.0
2009-03-06 12:20:00,2.72,2.73,2.69,2.71,988400.0,2.2281,2.2363,2.2035,2.2199,988400.0
2009-03-06 12:30:00,2.7,2.72,2.68,2.7,1072400.0,2.2117,2.2281,2.1953,2.2117,1072400.0
2009-03-06 12:40:00,2.7,2.7,2.65,2.65,1886400.0,2.2117,2.2117,2.1707,2.1707,1886400.0
2009-03-06 12:50:00,2.65,2.69,2.65,2.69,907600.0,2.1707,2.2035,2.1707,2.2035,907600.0
2009-03-06 13:00:00,2.69,2.69,2.66,2.67,782800.0,2.2035,2.2035,2.1789,2.1871,782800.0
2009-03-06 13:10:00,2.67,2.69,2.64,2.66,951600.0,2.1871,2.2035,2.1626,2.1789,951600.0
2009-03-06 13:20:00,2.65,2.66,2.63,2.65,990000.0,2.1707,2.1789,2.1544,2.1707,990000.0
2009-03-06 13:30:00,2.65,2.65,2.61,2.62,2024400.0,2.1707,2.1707,2.138,2.1462,2024400.0
2009-03-06 13:40:00,2.62,2.63,2.6,2.62,1721600.0,2.1462,2.1544,2.1298,2.1462,1721600.0
2009-03-06 13:50:00,2.62,2.65,2.61,2.64,805200.0,2.1462,2.1707,2.138,2.1626,805200.0
2009-03-06 14:00:00,2.64,2.69,2.63,2.68,2573200.0,2.1626,2.2035,2.1544,2.1953,2573200.0
2009-03-06 14:10:00,2.68,2.68,2.63,2.63,983600.0,2.1953,2.1953,2.1544,2.1544,983600.0
2009-03-06 14:20:00,2.64,2.67,2.63,2.67,1153600.0,2.1626,2.1871,2.1544,2.1871,1153600.0
2009-03-06 14:30:00,2.67,2.68,2.63,2.65,960000.0,2.1871,2.1953,2.1544,2.1707,960000.0
2009-03-06 14:40:00,2.65,2.65,2.6,2.61,1900800.0,2.1707,2.1707,2.1298,2.138,1900800.0
2009-03-06 14:50:00,2.61,2.62,2.58,2.59,1741600.0,2.138,2.1462,2.1134,2.1216,1741600.0
2009-03-06 15:00:00,2.59,2.61,2.57,2.58,1819200.0,2.1216,2.138,2.1052,2.1134,1819200.0
2009-03-06 15:10:00,2.58,2.62,2.58,2.61,1522400.0,2.1134,2.1462,2.1134,2.138,1522400.0
2009-03-06 15:20:00,2.61,2.61,2.57,2.58,1373200.0,2.138,2.138,2.1052,2.1134,1373200.0
2009-03-06 15:30:00,2.58,2.65,2.58,2.62,2810400.0,2.1134,2.1707,2.1134,2.1462,2810400.0
2009-03-06 15:40:00,2.62,2.75,2.62,2.7,5330400.0,2.1462,2.2527,2.1462,2.2117,5330400.0
2009-03-06 15:50:00,2.7,2.78,2.69,2.78,3791200.0,2.2117,2.2772,2.2035,2.2772,3791200.0
2009-03-09 09:30:00,2.67,2.72,2.66,2.72,1392400.0,2.1871,2.2281,2.1789,2.2281,1392400.0
2009-03-09 09:40:00,2.72,2.8,2.71,2.79,2602800.0,2.2281,2.2936,2.2199,2.2854,2602800.0
2009-03-09 09:50:00,2.79,2.85,2.73,2.73,2366400.0,2.2854,2.3346,2.2363,2.2363,2366400.0
2009-03-09 10:00:00,2.73,2.85,2.73,2.83,2373600.0,2.2363,2.3346,2.2363,2.3182,2373600.0
2009-03-09 10:10:00,2.83,2.87,2.82,2.84,1770800.0,2.3182,2.351,2.31,2.3264,1770800.0
2009-03-09 10:20:00,2.84,2.85,2.81,2.81,1028800.0,2.3264,2.3346,2.3018,2.3018,1028800.0
2009-03-09 10:30:00,2.8,2.84,2.76,2.78,2133600.0,2.2936,2.3264,2.2609,2.2772,2133600.0
2009-03-09 10:40:00,2.78,2.82,2.76,2.78,1508000.0,2.2772,2.31,2.2609,2.2772,1508000.0
2009-03-09 10:50:00,2.78,2.8,2.73,2.73,1011600.0,2.2772,2.2936,2.2363,2.2363,1011600.0
2009-03-09 11:00:00,2.73,2.77,2.69,2.69,1401200.0,2.2363,2.269,2.2035,2.2035,1401200.0
2009-03-09 11:10:00,2.69,2.73,2.69,2.7,654400.0,2.2035,2.2363,2.2035,2.2117,654400.0
2009-03-09 11:20:00,2.71,2.74,2.68,2.72,1019200.0,2.2199,2.2445,2.1953,2.2281,1019200.0
2009-03-09 11:30:00,2.73,2.75,2.71,2.72,1013600.0,2.2363,2.2527,2.2199,2.2281,1013600.0
2009-03-09 11:40:00,2.72,2.74,2.7,2.73,942400.0,2.2281,2.2445,2.2117,2.2363,942400.0
2009-03-09 11:50:00,2.73,2.73,2.67,2.69,1099200.0,2.2363,2.2363,2.1871,2.2035,1099200.0
2009-03-09 12:00:00,2.7,2.71,2.69,2.7,744400.0,2.2117,2.2199,2.2035,2.2117,744400.0
2009-03-09 12:10:00,2.71,2.75,2.7,2.74,1630400.0,2.2199,2.2527,2.2117,2.2445,1630400.0
2009-03-09 12:20:00,2.74,2.76,2.71,2.72,1235200.0,2.2445,2.2609,2.2199,2.2281,1235200.0
2009-03-09 12:30:00,2.72,2.73,2.67,2.67,1142800.0,2.2281,2.2363,2.1871,2.1871,1142800.0
2009-03-09 12:40:00,2.67,2.68,2.65,2.68,1041600.0,2.1871,2.1953,2.1707,2.1953,1041600.0
2009-03-09 12:50:00,2.68,2.7,2.68,2.69,413200.0,2.1953,2.2117,2.1953,2.2035,413200.0
2009-03-09 13:00:00,2.69,2.69,2.62,2.64,1474000.0,2.2035,2.2035,2.1462,2.1626,1474000.0
2009-03-09 13:10:00,2.63,2.64,2.62,2.63,1302800.0,2.1544,2.1626,2.1462,2.1544,1302800.0
2009-03-09 13:20:00,2.63,2.64,2.6,2.63,1027600.0,2.1544,2.1626,2.1298,2.1544,1027600.0
2009-03-09 13:30:00,2.63,2.65,2.62,2.63,776000.0,2.1544,2.1707,2.1462,2.1544,776000.0
2009-03-09 13:40:00,2.63,2.65,2.61,2.65,685600.0,2.1544,2.1707,2.138,2.1707,685600.0
2009-03-09 13:50:00,2.65,2.66,2.62,2.63,1067600.0,2.1707,2.1789,2.1462,2.1544,1067600.0
2009-03-09 14:00:00,2.63,2.69,2.62,2.67,1928000.0,2.1544,2.2035,2.1462,2.1871,1928000.0
2009-03-09 14:10:00,2.67,2.68,2.64,2.66,951200.0,2.1871,2.1953,2.1626,2.1789,951200.0
2009-03-09 14:20:00,2.65,2.66,2.61,2.64,1196400.0,2.1707,2.1789,2.138,2.1626,1196400.0
2009-03-09 14:30:00,2.64,2.64,2.58,2.62,1555200.0,2.1626,2.1626,2.1134,2.1462,1555200.0
2009-03-09 14:40:00,2.62,2.65,2.6,2.63,1700400.0,2.1462,2.1707,2.1298,2.1544,1700400.0
2009-03-09 14:50:00,2.63,2.66,2.61,2.62,1058000.0,2.1544,2.1789,2.138,2.1462,1058000.0
2009-03-09 15:00:00,2.62,2.64,2.6,2.61,904400.0,2.1462,2.1626,2.1298,2.138,904400.0
2009-03-09 15:10:00,2.62,2.62,2.55,2.57,2400800.0,2.1462,2.1462,2.0888,2.1052,2400800.0
2009-03-09 15:20:00,2.57,2.61,2.56,2.59,1092000.0,2.1052,2.138,2.097,2.1216,1092000.0
2009-03-09 15:30:00,2.59,2.62,2.57,2.57,2225200.0,2.1216,2.1462,2.1052,2.1052,2225200.0
2009-03-09 15:40:00,2.57,2.59,2.56,2.56,1982400.0,2.1052,2.1216,2.097,2.097,1982400.0
2009-03-09 15:50:00,2.56,2.6,2.55,2.59,3167600.0,2.097,2.1298,2.0888,2.1216,3167600.0
2009-03-10 09:30:00,2.77,2.83,2.74,2.81,2482000.0,2.269,2.3182,2.2445,2.3018,2482000.0
2009-03-10 09:40:00,2.81,2.92,2.8,2.9,4080800.0,2.3018,2.3919,2.2936,2.3755,4080800.0
2009-03-10 09:50:00,2.91,2.98,2.9,2.91,2712000.0,2.3837,2.4411,2.3755,2.3837,2712000.0
2009-03-10 10:00:00,2.91,2.96,2.91,2.96,1762000.0,2.3837,2.4247,2.3837,2.4247,1762000.0
2009-03-10 10:10:00,2.96,3.05,2.95,3.02,2944400.0,2.4247,2.4984,2.4165,2.4738,2944400.0
2009-03-10 10:20:00,3.02,3.03,2.98,2.99,1619200.0,2.4738,2.482,2.4411,2.4493,1619200.0
2009-03-10 10:30:00,2.99,3.01,2.97,2.98,1161600.0,2.4493,2.4656,2.4329,2.4411,1161600.0
2009-03-10 10:40:00,2.98,3.02,2.97,3.0,1778400.0,2.4411,2.4738,2.4329,2.4575,1778400.0
2009-03-10 10:50:00,3.0,3.02,2.97,2.97,1834800.0,2.4575,2.4738,2.4329,2.4329,1834800.0
2009-03-10 11:00:00,2.97,2.98,2.95,2.96,1168000.0,2.4329,2.4411,2.4165,2.4247,1168000.0
2009-03-10 11:10:00,2.96,2.98,2.94,2.97,814400.0,2.4247,2.4411,2.4083,2.4329,814400.0
2009-03-10 11:20:00,2.97,2.98,2.95,2.97,899600.0,2.4329,2.4411,2.4165,2.4329,899600.0
2009-03-10 11:30:00,2.97,2.98,2.96,2.96,709600.0,2.4329,2.4411,2.4247,2.4247,709600.0
2009-03-10 11:40:00,2.96,2.97,2.95,2.96,655200.0,2.4247,2.4329,2.4165,2.4247,655200.0
2009-03-10 11:50:00,2.96,3.02,2.96,3.02,2567600.0,2.4247,2.4738,2.4247,2.4738,2567600.0
2009-03-10 12:00:00,3.02,3.07,3.01,3.04,2926800.0,2.4738,2.5148,2.4656,2.4902,2926800.0
2009-03-10 12:10:00,3.04,3.06,3.04,3.05,1022400.0,2.4902,2.5066,2.4902,2.4984,1022400.0
2009-03-10 12:20:00,3.05,3.07,3.04,3.07,802000.0,2.4984,2.5148,2.4902,2.5148,802000.0
2009-03-10 12:30:00,3.07,3.08,3.04,3.05,831200.0,2.5148,2.523,2.4902,2.4984,831200.0
2009-03-10 12:40:00,3.05,3.06,3.04,3.04,655200.0,2.4984,2.5066,2.4902,2.4902,655200.0
2009-03-10 12:50:00,3.04,3.05,3.01,3.01,936800.0,2.4902,2.4984,2.4656,2.4656,936800.0
2009-03-10 13:00:00,3.01,3.02,3.01,3.02,658800.0,2.4656,2.4738,2.4656,2.4738,658800.0
2009-03-10 13:10:00,3.02,3.04,3.01,3.03,859600.0,2.4738,2.4902,2.4656,2.482,859600.0
2009-03-10 13:20:00,3.03,3.05,3.02,3.03,1152000.0,2.482,2.4984,2.4738,2.482,1152000.0
2009-03-10 13:30:00,3.03,3.05,3.02,3.03,729200.0,2.482,2.4984,2.4738,2.482,729200.0
2009-03-10 13:40:00,3.03,3.07,3.03,3.05,1156800.0,2.482,2.5148,2.482,2.4984,1156800.0
2009-03-10 13:50:00,3.05,3.06,3.01,3.03,934400.0,2.4984,2.5066,2.4656,2.482,934400.0
2009-03-10 14:00:00,3.03,3.05,3.03,3.04,1036000.0,2.482,2.4984,2.482,2.4902,1036000.0
2009-03-10 14:10:00,3.04,3.05,3.0,3.02,1785600.0,2.4902,2.4984,2.4575,2.4738,1785600.0
2009-03-10 14:20:00,3.02,3.03,3.0,3.01,1326400.0,2.4738,2.482,2.4575,2.4656,1326400.0
2009-03-10 14:30:00,3.01,3.05,3.01,3.02,1271200.0,2.4656,2.4984,2.4656,2.4738,1271200.0
2009-03-10 14:40:00,3.02,3.04,2.98,2.98,1689600.0,2.4738,2.4902,2.4411,2.4411,1689600.0
2009-03-10 14:50:00,2.98,3.04,2.98,3.04,1633200.0,2.4411,2.4902,2.4411,2.4902,1633200.0
2009-03-10 15:00:00,3.04,3.05,3.02,3.04,1543200.0,2.4902,2.4984,2.4738,2.4902,1543200.0
2009-03-10 15:10:00,3.04,3.04,3.01,3.03,1281200.0,2.4902,2.4902,2.4656,2.482,1281200.0
2009-03-10 15:20:00,3.03,3.09,3.02,3.08,2231200.0,2.482,2.5312,2.4738,2.523,2231200.0
2009-03-10 15:30:00,3.08,3.09,3.04,3.06,1927200.0,2.523,2.5312,2.4902,2.5066,1927200.0
2009-03-10 15:40:00,3.06,3.07,3.02,3.03,2413200.0,2.5066,2.5148,2.4738,2.482,2413200.0
2009-03-10 15:50:00,3.03,3.11,3.03,3.08,3314400.0,2.482,2.5476,2.482,2.523,3314400.0
2009-03-11 09:30:00,3.18,3.2,3.07,3.19,5004800.0,2.6049,2.6213,2.5148,2.6131,5004800.0
2009-03-11 09:40:00,3.19,3.29,3.15,3.26,4244000.0,2.6131,2.695,2.5803,2.6704,4244000.0
2009-03-11 09:50:00,3.27,3.36,3.27,3.35,4806800.0,2.6786,2.7523,2.6786,2.7442,4806800.0
2009-03-11 10:00:00,3.35,3.35,3.28,3.29,2980800.0,2.7442,2.7442,2.6868,2.695,2980800.0
2009-03-11 10:10:00,3.29,3.3,3.26,3.3,3950400.0,2.695,2.7032,2.6704,2.7032,3950400.0
2009-03-11 10:20:00,3.29,3.32,3.27,3.32,1596000.0,2.695,2.7196,2.6786,2.7196,1596000.0
2009-03-11 10:30:00,3.32,3.33,3.26,3.28,1533200.0,2.7196,2.7278,2.6704,2.6868,1533200.0
2009-03-11 10:40:00,3.28,3.28,3.21,3.22,2221200.0,2.6868,2.6868,2.6295,2.6377,2221200.0
2009-03-11 10:50:00,3.22,3.25,3.22,3.23,1005600.0,2.6377,2.6622,2.6377,2.6459,1005600.0
2009-03-11 11:00:00,3.23,3.24,3.22,3.24,2148000.0,2.6459,2.654,2.6377,2.654,2148000.0
2009-03-11 11:10:00,3.24,3.24,3.21,3.22,788400.0,2.654,2.654,2.6295,2.6377,788400.0
2009-03-11 11:20:00,3.22,3.22,3.17,3.19,2154800.0,2.6377,2.6377,2.5967,2.6131,2154800.0
2009-03-11 11:30:00,3.19,3.19,3.14,3.17,2712000.0,2.6131,2.6131,2.5721,2.5967,2712000.0
2009-03-11 11:40:00,3.17,3.17,3.14,3.16,788800.0,2.5967,2.5967,2.5721,2.5885,788800.0
2009-03-11 11:50:00,3.15,3.19,3.15,3.18,644400.0,2.5803,2.6131,2.5803,2.6049,644400.0
2009-03-11 12:00:00,3.18,3.19,3.18,3.18,459200.0,2.6049,2.6131,2.6049,2.6049,459200.0
2009-03-11 12:10:00,3.18,3.19,3.16,3.16,765200.0,2.6049,2.6131,2.5885,2.5885,765200.0
2009-03-11 12:20:00,3.16,3.16,3.14,3.15,592000.0,2.5885,2.5885,2.5721,2.5803,592000.0
2009-03-11 12:30:00,3.15,3.15,3.11,3.11,903200.0,2.5803,2.5803,2.5476,2.5476,903200.0
2009-03-11 12:40:00,3.11,3.12,3.1,3.12,1122000.0,2.5476,2.5558,2.5394,2.5558,1122000.0
2009-03-11 12:50:00,3.12,3.12,3.08,3.08,668000.0,2.5558,2.5558,2.523,2.523,668000.0
2009-03-11 13:00:00,3.08,3.11,3.08,3.08,879600.0,2.523,2.5476,2.523,2.523,879600.0
2009-03-11 13:10:00,3.08,3.13,3.08,3.12,1489600.0,2.523,2.5639,2.523,2.5558,1489600.0
2009-03-11 13:20:00,3.12,3.12,3.07,3.08,788000.0,2.5558,2.5558,2.5148,2.523,788000.0
2009-03-11 13:30:00,3.08,3.13,3.08,3.13,947200.0,2.523,2.5639,2.523,2.5639,947200.0
2009-03-11 13:40:00,3.13,3.14,3.1,3.1,1118400.0,2.5639,2.5721,2.5394,2.5394,1118400.0
2009-03-11 13:50:00,3.1,3.11,3.09,3.11,971600.0,2.5394,2.5476,2.5312,2.5476,971600.0
2009-03-11 14:00:00,3.11,3.13,3.07,3.07,1831600.0,2.5476,2.5639,2.5148,2.5148,1831600.0
2009-03-11 14:10:00,3.07,3.07,3.0,3.0,3155600.0,2.5148,2.5148,2.4575,2.4575,3155600.0
2009-03-11 14:20:00,3.0,3.04,3.0,3.04,1059200.0,2.4575,2.4902,2.4575,2.4902,1059200.0
2009-03-11 14:30:00,3.04,3.06,3.03,3.04,1901200.0,2.4902,2.5066,2.482,2.4902,1901200.0
2009-03-11 14:40:00,3.05,3.09,3.03,3.07,1491200.0,2.4984,2.5312,2.482,2.5148,1491200.0
2009-03-11 14:50:00,3.08,3.09,3.05,3.05,892800.0,2.523,2.5312,2.4984,2.4984,892800.0
2009-03-11 15:00:00,3.05,3.13,3.05,3.12,1816800.0,2.4984,2.5639,2.4984,2.5558,1816800.0
2009-03-11 15:10:00,3.12,3.15,3.12,3.15,1863200.0,2.5558,2.5803,2.5558,2.5803,1863200.0
2009-03-11 15:20:00,3.15,3.18,3.14,3.16,2116400.0,2.5803,2.6049,2.5721,2.5885,2116400.0
2009-03-11 15:30:00,3.15,3.19,3.13,3.18,1650000.0,2.5803,2.6131,2.5639,2.6049,1650000.0
2009-03-11 15:40:00,3.18,3.19,3.13,3.14,2810800.0,2.6049,2.6131,2.5639,2.5721,2810800.0
2009-03-11 15:50:00,3.15,3.15,3.06,3.07,2295200.0,2.5803,2.5803,2.5066,2.5148,2295200.0
2009-03-12 09:30:00,3.04,3.09,2.99,3.0,2089600.0,2.4902,2.5312,2.4493,2.4575,2089600.0
2009-03-12 09:40:00,3.0,3.01,2.93,2.97,1968800.0,2.4575,2.4656,2.4001,2.4329,1968800.0
2009-03-12 09:50:00,2.97,3.02,2.95,3.02,1423200.0,2.4329,2.4738,2.4165,2.4738,1423200.0
2009-03-12 10:00:00,3.02,3.09,3.01,3.09,2285200.0,2.4738,2.5312,2.4656,2.5312,2285200.0
2009-03-12 10:10:00,3.09,3.15,3.08,3.13,2084400.0,2.5312,2.5803,2.523,2.5639,2084400.0
2009-03-12 10:20:00,3.13,3.19,3.13,3.18,2451200.0,2.5639,2.6131,2.5639,2.6049,2451200.0
2009-03-12 10:30:00,3.19,3.21,3.16,3.19,1407600.0,2.6131,2.6295,2.5885,2.6131,1407600.0
2009-03-12 10:40:00,3.19,3.31,3.19,3.29,1980800.0,2.6131,2.7114,2.6131,2.695,1980800.0
2009-03-12 10:50:00,3.29,3.31,3.27,3.28,2328400.0,2.695,2.7114,2.6786,2.6868,2328400.0
2009-03-12 11:00:00,3.28,3.3,3.26,3.28,857200.0,2.6868,2.7032,2.6704,2.6868,857200.0
2009-03-12 11:10:00,3.28,3.3,3.27,3.29,1052000.0,2.6868,2.7032,2.6786,2.695,1052000.0
2009-03-12 11:20:00,3.29,3.29,3.24,3.26,1502400.0,2.695,2.695,2.654,2.6704,1502400.0
2009-03-12 11:30:00,3.26,3.27,3.24,3.27,601200.0,2.6704,2.6786,2.654,2.6786,601200.0
2009-03-12 11:40:00,3.28,3.36,3.28,3.33,1659200.0,2.6868,2.7523,2.6868,2.7278,1659200.0
2009-03-12 11:50:00,3.33,3.34,3.31,3.32,1124000.0,2.7278,2.736,2.7114,2.7196,1124000.0
2009-03-12 12:00:00,3.32,3.36,3.32,3.35,961600.0,2.7196,2.7523,2.7196,2.7442,961600.0
2009-03-12 12:10:00,3.35,3.37,3.34,3.36,880400.0,2.7442,2.7605,2.736,2.7523,880400.0
2009-03-12 12:20:00,3.36,3.38,3.33,3.35,1322800.0,2.7523,2.7687,2.7278,2.7442,1322800.0
2009-03-12 12:30:00,3.35,3.38,3.33,3.36,1103600.0,2.7442,2.7687,2.7278,2.7523,1103600.0
2009-03-12 12:40:00,3.36,3.37,3.35,3.37,845600.0,2.7523,2.7605,2.7442,2.7605,845600.0
2009-03-12 12:50:00,3.37,3.42,3.36,3.41,2073200.0,2.7605,2.8015,2.7523,2.7933,2073200.0
2009-03-12 13:00:00,3.42,3.43,3.39,3.41,1071600.0,2.8015,2.8097,2.7769,2.7933,1071600.0
2009-03-12 13:10:00,3.42,3.42,3.38,3.4,1299200.0,2.8015,2.8015,2.7687,2.7851,1299200.0
2009-03-12 13:20:00,3.4,3.43,3.38,3.39,1286000.0,2.7851,2.8097,2.7687,2.7769,1286000.0
2009-03-12 13:30:00,3.39,3.41,3.38,3.41,1088400.0,2.7769,2.7933,2.7687,2.7933,1088400.0
2009-03-12 13:40:00,3.41,3.44,3.41,3.43,1446800.0,2.7933,2.8179,2.7933,2.8097,1446800.0
2009-03-12 13:50:00,3.43,3.46,3.42,3.44,1768400.0,2.8097,2.8343,2.8015,2.8179,1768400.0
2009-03-12 14:00:00,3.44,3.45,3.42,3.44,1091600.0,2.8179,2.8261,2.8015,2.8179,1091600.0
2009-03-12 14:10:00,3.44,3.54,3.44,3.54,2175600.0,2.8179,2.8998,2.8179,2.8998,2175600.0
2009-03-12 14:20:00,3.54,3.56,3.54,3.56,2298000.0,2.8998,2.9162,2.8998,2.9162,2298000.0
2009-03-12 14:30:00,3.56,3.57,3.54,3.57,1564400.0,2.9162,2.9244,2.8998,2.9244,1564400.0
2009-03-12 14:40:00,3.57,3.63,3.57,3.63,2428000.0,2.9244,2.9735,2.9244,2.9735,2428000.0
2009-03-12 14:50:00,3.63,3.66,3.6,3.6,3171600.0,2.9735,2.9981,2.9489,2.9489,3171600.0
2009-03-12 15:00:00,3.6,3.61,3.56,3.58,3192000.0,2.9489,2.9571,2.9162,2.9326,3192000.0
2009-03-12 15:10:00,3.58,3.62,3.57,3.62,1792800.0,2.9326,2.9653,2.9244,2.9653,1792800.0
2009-03-12 15:20:00,3.62,3.63,3.58,3.6,2084800.0,2.9653,2.9735,2.9326,2.9489,2084800.0
2009-03-12 15:30:00,3.6,3.63,3.59,3.62,2045200.0,2.9489,2.9735,2.9408,2.9653,2045200.0
2009-03-12 15:40:00,3.63,3.69,3.63,3.67,3325600.0,2.9735,3.0227,2.9735,3.0063,3325600.0
2009-03-12 15:50:00,3.67,3.68,3.61,3.63,5281600.0,3.0063,3.0145,2.9571,2.9735,5281600.0
2009-03-13 09:30:00,3.74,3.75,3.65,3.71,3911600.0,3.0636,3.0718,2.9899,3.039,3911600.0
2009-03-13 09:40:00,3.71,3.74,3.62,3.67,4701600.0,3.039,3.0636,2.9653,3.0063,4701600.0
2009-03-13 09:50:00,3.67,3.72,3.65,3.72,3061200.0,3.0063,3.0472,2.9899,3.0472,3061200.0
2009-03-13 10:00:00,3.72,3.8,3.67,3.79,3055200.0,3.0472,3.1128,3.0063,3.1046,3055200.0
2009-03-13 10:10:00,3.79,3.8,3.74,3.76,2143200.0,3.1046,3.1128,3.0636,3.08,2143200.0
2009-03-13 10:20:00,3.76,3.77,3.67,3.67,2714800.0,3.08,3.0882,3.0063,3.0063,2714800.0
2009-03-13 10:30:00,3.67,3.69,3.64,3.69,2303200.0,3.0063,3.0227,2.9817,3.0227,2303200.0
2009-03-13 10:40:00,3.69,3.78,3.69,3.76,2478000.0,3.0227,3.0964,3.0227,3.08,2478000.0
2009-03-13 10:50:00,3.76,3.76,3.69,3.7,1407200.0,3.08,3.08,3.0227,3.0309,1407200.0
2009-03-13 11:00:00,3.7,3.75,3.67,3.68,1390400.0,3.0309,3.0718,3.0063,3.0145,1390400.0
2009-03-13 11:10:00,3.68,3.69,3.65,3.67,1136800.0,3.0145,3.0227,2.9899,3.0063,1136800.0
2009-03-13 11:20:00,3.67,3.71,3.65,3.7,1170400.0,3.0063,3.039,2.9899,3.0309,1170400.0
2009-03-13 11:30:00,3.69,3.71,3.66,3.68,1156400.0,3.0227,3.039,2.9981,3.0145,1156400.0
2009-03-13 11:40:00,3.68,3.68,3.62,3.64,1654000.0,3.0145,3.0145,2.9653,2.9817,1654000.0
2009-03-13 11:50:00,3.64,3.65,3.6,3.62,1187600.0,2.9817,2.9899,2.9489,2.9653,1187600.0
2009-03-13 12:00:00,3.62,3.65,3.62,3.64,558800.0,2.9653,2.9899,2.9653,2.9817,558800.0
2009-03-13 12:10:00,3.63,3.65,3.59,3.6,838400.0,2.9735,2.9899,2.9408,2.9489,838400.0
2009-03-13 12:20:00,3.6,3.63,3.57,3.61,1089200.0,2.9489,2.9735,2.9244,2.9571,1089200.0
2009-03-13 12:30:00,3.61,3.63,3.59,3.6,731600.0,2.9571,2.9735,2.9408,2.9489,731600.0
2009-03-13 12:40:00,3.6,3.68,3.6,3.66,1280400.0,2.9489,3.0145,2.9489,2.9981,1280400.0
2009-03-13 12:50:00,3.66,3.67,3.62,3.67,792800.0,2.9981,3.0063,2.9653,3.0063,792800.0
2009-03-13 13:00:00,3.67,3.67,3.64,3.67,445600.0,3.0063,3.0063,2.9817,3.0063,445600.0
2009-03-13 13:10:00,3.67,3.73,3.66,3.73,1367600.0,3.0063,3.0554,2.9981,3.0554,1367600.0
2009-03-13 13:20:00,3.73,3.74,3.71,3.73,642800.0,3.0554,3.0636,3.039,3.0554,642800.0
2009-03-13 13:30:00,3.73,3.75,3.7,3.71,886400.0,3.0554,3.0718,3.0309,3.039,886400.0
2009-03-13 13:40:00,3.71,3.73,3.69,3.71,497600.0,3.039,3.0554,3.0227,3.039,497600.0
2009-03-13 13:50:00,3.72,3.74,3.71,3.73,970400.0,3.0472,3.0636,3.039,3.0554,970400.0
2009-03-13 14:00:00,3.73,3.76,3.72,3.75,1038000.0,3.0554,3.08,3.0472,3.0718,1038000.0
2009-03-13 14:10:00,3.75,3.75,3.69,3.7,762000.0,3.0718,3.0718,3.0227,3.0309,762000.0
2009-03-13 14:20:00,3.7,3.71,3.68,3.71,952400.0,3.0309,3.039,3.0145,3.039,952400.0
2009-03-13 14:30:00,3.7,3.77,3.7,3.74,1180400.0,3.0309,3.0882,3.0309,3.0636,1180400.0
2009-03-13 14:40:00,3.74,3.77,3.73,3.75,1455200.0,3.0636,3.0882,3.0554,3.0718,1455200.0
2009-03-13 14:50:00,3.74,3.77,3.72,3.73,753600.0,3.0636,3.0882,3.0472,3.0554,753600.0
2009-03-13 15:00:00,3.73,3.76,3.72,3.76,370800.0,3.0554,3.08,3.0472,3.08,370800.0
2009-03-13 15:10:00,3.76,3.79,3.74,3.79,1332400.0,3.08,3.1046,3.0636,3.1046,1332400.0
2009-03-13 15:20:00,3.79,3.83,3.78,3.81,1534400.0,3.1046,3.1373,3.0964,3.121,1534400.0
2009-03-13 15:30:00,3.81,3.83,3.76,3.78,1911200.0,3.121,3.1373,3.08,3.0964,1911200.0
2009-03-13 15:40:00,3.78,3.8,3.76,3.76,1304800.0,3.0964,3.1128,3.08,3.08,1304800.0
2009-03-13 15:50:00,3.76,3.79,3.75,3.75,3071600.0,3.08,3.1046,3.0718,3.0718,3071600.0
2009-03-16 09:30:00,3.88,3.91,3.8,3.88,3416000.0,3.1783,3.2029,3.1128,3.1783,3416000.0
2009-03-16 09:40:00,3.88,3.91,3.84,3.84,2488000.0,3.1783,3.2029,3.1455,3.1455,2488000.0
2009-03-16 09:50:00,3.84,3.86,3.81,3.84,1561200.0,3.1455,3.1619,3.121,3.1455,1561200.0
2009-03-16 10:00:00,3.84,3.86,3.79,3.8,1656000.0,3.1455,3.1619,3.1046,3.1128,1656000.0
2009-03-16 10:10:00,3.8,3.8,3.74,3.75,1629200.0,3.1128,3.1128,3.0636,3.0718,1629200.0
2009-03-16 10:20:00,3.75,3.79,3.74,3.76,1080800.0,3.0718,3.1046,3.0636,3.08,1080800.0
2009-03-16 10:30:00,3.77,3.86,3.77,3.82,2159600.0,3.0882,3.1619,3.0882,3.1292,2159600.0
2009-03-16 10:40:00,3.83,3.84,3.8,3.83,696800.0,3.1373,3.1455,3.1128,3.1373,696800.0
2009-03-16 10:50:00,3.83,3.83,3.78,3.79,890800.0,3.1373,3.1373,3.0964,3.1046,890800.0
2009-03-16 11:00:00,3.79,3.82,3.77,3.8,2526400.0,3.1046,3.1292,3.0882,3.1128,2526400.0
2009-03-16 11:10:00,3.8,3.84,3.79,3.84,647200.0,3.1128,3.1455,3.1046,3.1455,647200.0
2009-03-16 11:20:00,3.84,3.9,3.83,3.88,1749200.0,3.1455,3.1947,3.1373,3.1783,1749200.0
2009-03-16 11:30:00,3.88,3.9,3.88,3.88,809200.0,3.1783,3.1947,3.1783,3.1783,809200.0
2009-03-16 11:40:00,3.88,3.88,3.85,3.87,839600.0,3.1783,3.1783,3.1537,3.1701,839600.0
2009-03-16 11:50:00,3.87,3.88,3.85,3.86,596800.0,3.1701,3.1783,3.1537,3.1619,596800.0
2009-03-16 12:00:00,3.86,3.86,3.84,3.85,845600.0,3.1619,3.1619,3.1455,3.1537,845600.0
2009-03-16 12:10:00,3.85,3.87,3.85,3.86,624000.0,3.1537,3.1701,3.1537,3.1619,624000.0
2009-03-16 12:20:00,3.86,3.88,3.85,3.88,713200.0,3.1619,3.1783,3.1537,3.1783,713200.0
2009-03-16 12:30:00,3.87,3.94,3.87,3.92,1485600.0,3.1701,3.2275,3.1701,3.2111,1485600.0
2009-03-16 12:40:00,3.92,3.94,3.91,3.94,718400.0,3.2111,3.2275,3.2029,3.2275,718400.0
2009-03-16 12:50:00,3.94,3.96,3.93,3.95,997200.0,3.2275,3.2438,3.2193,3.2356,997200.0
2009-03-16 13:00:00,3.95,3.96,3.91,3.92,1079200.0,3.2356,3.2438,3.2029,3.2111,1079200.0
2009-03-16 13:10:00,3.92,3.94,3.91,3.94,543600.0,3.2111,3.2275,3.2029,3.2275,543600.0
2009-03-16 13:20:00,3.94,3.94,3.9,3.92,1042000.0,3.2275,3.2275,3.1947,3.2111,1042000.0
2009-03-16 13:30:00,3.92,3.94,3.9,3.93,535600.0,3.2111,3.2275,3.1947,3.2193,535600.0
2009-03-16 13:40:00,3.93,3.97,3.93,3.96,1077200.0,3.2193,3.252,3.2193,3.2438,1077200.0
2009-03-16 13:50:00,3.96,3.96,3.9,3.91,871200.0,3.2438,3.2438,3.1947,3.2029,871200.0
2009-03-16 14:00:00,3.91,3.91,3.86,3.87,1493200.0,3.2029,3.2029,3.1619,3.1701,1493200.0
2009-03-16 14:10:00,3.87,3.9,3.86,3.89,1183600.0,3.1701,3.1947,3.1619,3.1865,1183600.0
2009-03-16 14:20:00,3.89,3.89,3.84,3.86,922400.0,3.1865,3.1865,3.1455,3.1619,922400.0
2009-03-16 14:30:00,3.86,3.87,3.82,3.83,1065600.0,3.1619,3.1701,3.1292,3.1373,1065600.0
2009-03-16 14:40:00,3.83,3.88,3.83,3.87,739600.0,3.1373,3.1783,3.1373,3.1701,739600.0
2009-03-16 14:50:00,3.87,3.88,3.77,3.78,1608000.0,3.1701,3.1783,3.0882,3.0964,1608000.0
2009-03-16 15:00:00,3.78,3.79,3.68,3.71,2190000.0,3.0964,3.1046,3.0145,3.039,2190000.0
2009-03-16 15:10:00,3.71,3.71,3.64,3.67,1405600.0,3.039,3.039,2.9817,3.0063,1405600.0
2009-03-16 15:20:00,3.67,3.67,3.56,3.6,2732800.0,3.0063,3.0063,2.9162,2.9489,2732800.0
2009-03-16 15:30:00,3.61,3.64,3.54,3.54,2113200.0,2.9571,2.9817,2.8998,2.8998,2113200.0
2009-03-16 15:40:00,3.54,3.56,3.5,3.53,2470400.0,2.8998,2.9162,2.867,2.8916,2470400.0
2009-03-16 15:50:00,3.53,3.57,3.52,3.53,1936800.0,2.8916,2.9244,2.8834,2.8916,1936800.0
2009-03-17 09:30:00,3.56,3.6,3.54,3.55,1466000.0,2.9162,2.9489,2.8998,2.908,1466000.0
2009-03-17 09:40:00,3.56,3.56,3.47,3.5,2666400.0,2.9162,2.9162,2.8425,2.867,2666400.0
2009-03-17 09:50:00,3.5,3.57,3.5,3.54,1790800.0,2.867,2.9244,2.867,2.8998,1790800.0
2009-03-17 10:00:00,3.54,3.63,3.54,3.58,1840000.0,2.8998,2.9735,2.8998,2.9326,1840000.0
2009-03-17 10:10:00,3.58,3.61,3.53,3.57,958400.0,2.9326,2.9571,2.8916,2.9244,958400.0
2009-03-17 10:20:00,3.58,3.62,3.55,3.56,835200.0,2.9326,2.9653,2.908,2.9162,835200.0
2009-03-17 10:30:00,3.56,3.61,3.55,3.59,734800.0,2.9162,2.9571,2.908,2.9408,734800.0
2009-03-17 10:40:00,3.6,3.69,3.58,3.68,1342000.0,2.9489,3.0227,2.9326,3.0145,1342000.0
2009-03-17 10:50:00,3.69,3.7,3.67,3.68,621600.0,3.0227,3.0309,3.0063,3.0145,621600.0
2009-03-17 11:00:00,3.68,3.68,3.64,3.67,637600.0,3.0145,3.0145,2.9817,3.0063,637600.0
2009-03-17 11:10:00,3.67,3.68,3.62,3.64,544000.0,3.0063,3.0145,2.9653,2.9817,544000.0
2009-03-17 11:20:00,3.64,3.68,3.63,3.64,566800.0,2.9817,3.0145,2.9735,2.9817,566800.0
2009-03-17 11:30:00,3.63,3.65,3.62,3.64,400800.0,2.9735,2.9899,2.9653,2.9817,400800.0
2009-03-17 11:40:00,3.63,3.67,3.63,3.66,642000.0,2.9735,3.0063,2.9735,2.9981,642000.0
2009-03-17 11:50:00,3.67,3.69,3.66,3.69,358800.0,3.0063,3.0227,2.9981,3.0227,358800.0
2009-03-17 12:00:00,3.69,3.71,3.69,3.69,452800.0,3.0227,3.039,3.0227,3.0227,452800.0
2009-03-17 12:10:00,3.69,3.72,3.68,3.72,566000.0,3.0227,3.0472,3.0145,3.0472,566000.0
2009-03-17 12:20:00,3.72,3.77,3.72,3.76,907200.0,3.0472,3.0882,3.0472,3.08,907200.0
2009-03-17 12:30:00,3.77,3.79,3.73,3.79,1071200.0,3.0882,3.1046,3.0554,3.1046,1071200.0
2009-03-17 12:40:00,3.79,3.83,3.78,3.79,1164800.0,3.1046,3.1373,3.0964,3.1046,1164800.0
2009-03-17 12:50:00,3.8,3.8,3.77,3.79,763200.0,3.1128,3.1128,3.0882,3.1046,763200.0
2009-03-17 13:00:00,3.78,3.79,3.76,3.76,562400.0,3.0964,3.1046,3.08,3.08,562400.0
2009-03-17 13:10:00,3.76,3.81,3.76,3.79,1334000.0,3.08,3.121,3.08,3.1046,1334000.0
2009-03-17 13:20:00,3.79,3.82,3.78,3.78,761200.0,3.1046,3.1292,3.0964,3.0964,761200.0
2009-03-17 13:30:00,3.78,3.84,3.78,3.83,914800.0,3.0964,3.1455,3.0964,3.1373,914800.0
2009-03-17 13:40:00,3.83,3.84,3.81,3.82,513600.0,3.1373,3.1455,3.121,3.1292,513600.0
2009-03-17 13:50:00,3.82,3.82,3.75,3.76,1044000.0,3.1292,3.1292,3.0718,3.08,1044000.0
2009-03-17 14:00:00,3.76,3.76,3.72,3.74,1060000.0,3.08,3.08,3.0472,3.0636,1060000.0
2009-03-17 14:10:00,3.74,3.78,3.73,3.76,765200.0,3.0636,3.0964,3.0554,3.08,765200.0
2009-03-17 14:20:00,3.76,3.78,3.72,3.72,980000.0,3.08,3.0964,3.0472,3.0472,980000.0
2009-03-17 14:30:00,3.72,3.76,3.7,3.75,994000.0,3.0472,3.08,3.0309,3.0718,994000.0
2009-03-17 14:40:00,3.76,3.82,3.75,3.82,1340000.0,3.08,3.1292,3.0718,3.1292,1340000.0
2009-03-17 14:50:00,3.82,3.84,3.79,3.81,1287600.0,3.1292,3.1455,3.1046,3.121,1287600.0
2009-03-17 15:00:00,3.81,3.89,3.8,3.88,1857200.0,3.121,3.1865,3.1128,3.1783,1857200.0
2009-03-17 15:10:00,3.88,3.9,3.86,3.88,1046000.0,3.1783,3.1947,3.1619,3.1783,1046000.0
2009-03-17 15:20:00,3.88,3.92,3.87,3.87,1287200.0,3.1783,3.2111,3.1701,3.1701,1287200.0
2009-03-17 15:30:00,3.87,3.89,3.83,3.87,1604800.0,3.1701,3.1865,3.1373,3.1701,1604800.0
2009-03-17 15:40:00,3.87,3.91,3.87,3.89,1779600.0,3.1701,3.2029,3.1701,3.1865,1779600.0
2009-03-17 15:50:00,3.9,4.02,3.89,4.01,2917600.0,3.1947,3.293,3.1865,3.2848,2917600.0
2009-03-18 09:30:00,3.96,3.97,3.9,3.97,1908400.0,3.2438,3.252,3.1947,3.252,1908400.0
2009-03-18 09:40:00,3.97,4.05,3.94,4.0,1816800.0,3.252,3.3176,3.2275,3.2766,1816800.0
2009-03-18 09:50:00,3.99,4.01,3.94,3.99,1219600.0,3.2684,3.2848,3.2275,3.2684,1219600.0
2009-03-18 10:00:00,4.0,4.05,3.97,4.01,1558800.0,3.2766,3.3176,3.252,3.2848,1558800.0
2009-03-18 10:10:00,4.01,4.01,3.94,3.95,1108400.0,3.2848,3.2848,3.2275,3.2356,1108400.0
2009-03-18 10:20:00,3.95,3.96,3.91,3.94,1386400.0,3.2356,3.2438,3.2029,3.2275,1386400.0
2009-03-18 10:30:00,3.94,3.94,3.87,3.9,1062400.0,3.2275,3.2275,3.1701,3.1947,1062400.0
2009-03-18 10:40:00,3.9,3.94,3.89,3.94,887600.0,3.1947,3.2275,3.1865,3.2275,887600.0
2009-03-18 10:50:00,3.94,4.0,3.92,4.0,822000.0,3.2275,3.2766,3.2111,3.2766,822000.0
2009-03-18 11:00:00,4.01,4.04,4.0,4.0,1481200.0,3.2848,3.3094,3.2766,3.2766,1481200.0
2009-03-18 11:10:00,4.0,4.01,3.97,3.97,681600.0,3.2766,3.2848,3.252,3.252,681600.0
2009-03-18 11:20:00,3.97,4.0,3.94,3.97,660000.0,3.252,3.2766,3.2275,3.252,660000.0
2009-03-18 11:30:00,3.97,4.01,3.95,3.96,931600.0,3.252,3.2848,3.2356,3.2438,931600.0
2009-03-18 11:40:00,3.96,4.02,3.96,4.0,558800.0,3.2438,3.293,3.2438,3.2766,558800.0
2009-03-18 11:50:00,3.99,4.06,3.99,4.06,780400.0,3.2684,3.3258,3.2684,3.3258,780400.0
2009-03-18 12:00:00,4.06,4.11,4.06,4.1,1456800.0,3.3258,3.3667,3.3258,3.3585,1456800.0
2009-03-18 12:10:00,4.1,4.16,4.1,4.15,1131600.0,3.3585,3.4077,3.3585,3.3995,1131600.0
2009-03-18 12:20:00,4.16,4.17,4.13,4.14,1158000.0,3.4077,3.4159,3.3831,3.3913,1158000.0
2009-03-18 12:30:00,4.14,4.14,4.08,4.09,932000.0,3.3913,3.3913,3.3421,3.3503,932000.0
2009-03-18 12:40:00,4.09,4.14,4.08,4.12,897200.0,3.3503,3.3913,3.3421,3.3749,897200.0
2009-03-18 12:50:00,4.12,4.18,4.09,4.17,1088800.0,3.3749,3.4241,3.3503,3.4159,1088800.0
2009-03-18 13:00:00,4.17,4.17,4.14,4.15,1154000.0,3.4159,3.4159,3.3913,3.3995,1154000.0
2009-03-18 13:10:00,4.16,4.16,4.13,4.14,774400.0,3.4077,3.4077,3.3831,3.3913,774400.0
2009-03-18 13:20:00,4.15,4.18,4.14,4.16,814400.0,3.3995,3.4241,3.3913,3.4077,814400.0
2009-03-18 13:30:00,4.16,4.18,4.16,4.18,511200.0,3.4077,3.4241,3.4077,3.4241,511200.0
2009-03-18 13:40:00,4.18,4.26,4.18,4.24,1936400.0,3.4241,3.4896,3.4241,3.4732,1936400.0
2009-03-18 13:50:00,4.24,4.26,4.2,4.2,1257600.0,3.4732,3.4896,3.4404,3.4404,1257600.0
2009-03-18 14:00:00,4.2,4.22,4.18,4.21,878800.0,3.4404,3.4568,3.4241,3.4486,878800.0
2009-03-18 14:10:00,4.21,4.37,4.21,4.33,4358000.0,3.4486,3.5797,3.4486,3.5469,4358000.0
2009-03-18 14:20:00,4.32,4.51,4.32,4.37,8083600.0,3.5387,3.6944,3.5387,3.5797,8083600.0
2009-03-18 14:30:00,4.37,4.42,4.32,4.38,3353200.0,3.5797,3.6206,3.5387,3.5879,3353200.0
2009-03-18 14:40:00,4.38,4.48,4.36,4.48,3480000.0,3.5879,3.6698,3.5715,3.6698,3480000.0
2009-03-18 14:50:00,4.47,4.54,4.43,4.5,3527200.0,3.6616,3.7189,3.6288,3.6862,3527200.0
2009-03-18 15:00:00,4.5,4.5,4.39,4.45,2715200.0,3.6862,3.6862,3.5961,3.6452,2715200.0
2009-03-18 15:10:00,4.44,4.47,4.34,4.36,2832400.0,3.637,3.6616,3.5551,3.5715,2832400.0
2009-03-18 15:20:00,4.36,4.36,4.17,4.29,5172400.0,3.5715,3.5715,3.4159,3.5142,5172400.0
2009-03-18 15:30:00,4.29,4.31,4.16,4.22,2969600.0,3.5142,3.5305,3.4077,3.4568,2969600.0
2009-03-18 15:40:00,4.23,4.3,4.22,4.29,2486000.0,3.465,3.5223,3.4568,3.5142,2486000.0
2009-03-18 15:50:00,4.29,4.43,4.29,4.43,3782400.0,3.5142,3.6288,3.5142,3.6288,3782400.0
2009-03-19 09:30:00,4.62,4.63,4.46,4.49,2710400.0,3.7845,3.7927,3.6534,3.678,2710400.0
2009-03-19 09:40:00,4.49,4.6,4.46,4.59,3194800.0,3.678,3.7681,3.6534,3.7599,3194800.0
2009-03-19 09:50:00,4.58,4.58,4.39,4.39,2480400.0,3.7517,3.7517,3.5961,3.5961,2480400.0
2009-03-19 10:00:00,4.39,4.42,4.32,4.34,2952400.0,3.5961,3.6206,3.5387,3.5551,2952400.0
2009-03-19 10:10:00,4.33,4.45,4.31,4.41,2420000.0,3.5469,3.6452,3.5305,3.6125,2420000.0
2009-03-19 10:20:00,4.41,4.45,4.35,4.36,1462400.0,3.6125,3.6452,3.5633,3.5715,1462400.0
2009-03-19 10:30:00,4.36,4.45,4.36,4.41,1019200.0,3.5715,3.6452,3.5715,3.6125,1019200.0
2009-03-19 10:40:00,4.41,4.48,4.41,4.44,1164400.0,3.6125,3.6698,3.6125,3.637,1164400.0
2009-03-19 10:50:00,4.44,4.44,4.36,4.39,1032800.0,3.637,3.637,3.5715,3.5961,1032800.0
2009-03-19 11:00:00,4.39,4.46,4.37,4.37,656000.0,3.5961,3.6534,3.5797,3.5797,656000.0
2009-03-19 11:10:00,4.37,4.37,4.32,4.35,1233600.0,3.5797,3.5797,3.5387,3.5633,1233600.0
2009-03-19 11:20:00,4.35,4.39,4.29,4.29,939600.0,3.5633,3.5961,3.5142,3.5142,939600.0
2009-03-19 11:30:00,4.29,4.33,4.29,4.3,663600.0,3.5142,3.5469,3.5142,3.5223,663600.0
2009-03-19 11:40:00,4.3,4.31,4.26,4.26,934800.0,3.5223,3.5305,3.4896,3.4896,934800.0
2009-03-19 11:50:00,4.26,4.34,4.21,4.33,2087200.0,3.4896,3.5551,3.4486,3.5469,2087200.0
2009-03-19 12:00:00,4.33,4.37,4.3,4.31,934800.0,3.5469,3.5797,3.5223,3.5305,934800.0
2009-03-19 12:10:00,4.31,4.35,4.29,4.3,802000.0,3.5305,3.5633,3.5142,3.5223,802000.0
2009-03-19 12:20:00,4.3,4.33,4.28,4.32,726000.0,3.5223,3.5469,3.506,3.5387,726000.0
2009-03-19 12:30:00,4.32,4.36,4.29,4.31,868800.0,3.5387,3.5715,3.5142,3.5305,868800.0
2009-03-19 12:40:00,4.31,4.36,4.29,4.35,721200.0,3.5305,3.5715,3.5142,3.5633,721200.0
2009-03-19 12:50:00,4.35,4.35,4.3,4.3,944000.0,3.5633,3.5633,3.5223,3.5223,944000.0
2009-03-19 13:00:00,4.3,4.32,4.26,4.27,617200.0,3.5223,3.5387,3.4896,3.4978,617200.0
2009-03-19 13:10:00,4.27,4.32,4.26,4.3,503600.0,3.4978,3.5387,3.4896,3.5223,503600.0
2009-03-19 13:20:00,4.3,4.36,4.29,4.33,645600.0,3.5223,3.5715,3.5142,3.5469,645600.0
2009-03-19 13:30:00,4.33,4.37,4.31,4.35,888800.0,3.5469,3.5797,3.5305,3.5633,888800.0
2009-03-19 13:40:00,4.34,4.42,4.34,4.41,791200.0,3.5551,3.6206,3.5551,3.6125,791200.0
2009-03-19 13:50:00,4.41,4.43,4.39,4.41,721200.0,3.6125,3.6288,3.5961,3.6125,721200.0
2009-03-19 14:00:00,4.41,4.48,4.41,4.44,1604400.0,3.6125,3.6698,3.6125,3.637,1604400.0
2009-03-19 14:10:00,4.45,4.46,4.41,4.42,629600.0,3.6452,3.6534,3.6125,3.6206,629600.0
2009-03-19 14:20:00,4.42,4.43,4.34,4.36,1366800.0,3.6206,3.6288,3.5551,3.5715,1366800.0
2009-03-19 14:30:00,4.37,4.4,4.33,4.35,1032000.0,3.5797,3.6043,3.5469,3.5633,1032000.0
2009-03-19 14:40:00,4.36,4.37,4.3,4.3,847600.0,3.5715,3.5797,3.5223,3.5223,847600.0
2009-03-19 14:50:00,4.29,4.31,4.26,4.3,1238400.0,3.5142,3.5305,3.4896,3.5223,1238400.0
2009-03-19 15:00:00,4.3,4.38,4.29,4.33,1486400.0,3.5223,3.5879,3.5142,3.5469,1486400.0
2009-03-19 15:10:00,4.33,4.38,4.31,4.36,548000.0,3.5469,3.5879,3.5305,3.5715,548000.0
2009-03-19 15:20:00,4.36,4.36,4.29,4.33,1131600.0,3.5715,3.5715,3.5142,3.5469,1131600.0
2009-03-19 15:30:00,4.33,4.39,4.28,4.29,858800.0,3.5469,3.5961,3.506,3.5142,858800.0
2009-03-19 15:40:00,4.29,4.33,4.26,4.31,1075600.0,3.5142,3.5469,3.4896,3.5305,1075600.0
2009-03-19 15:50:00,4.3,4.32,4.27,4.3,1432400.0,3.5223,3.5387,3.4978,3.5223,1432400.0
2009-03-20 09:30:00,4.4,4.45,4.36,4.37,2353600.0,3.6043,3.6452,3.5715,3.5797,2353600.0
2009-03-20 09:40:00,4.37,4.4,4.3,4.37,1325200.0,3.5797,3.6043,3.5223,3.5797,1325200.0
2009-03-20 09:50:00,4.37,4.43,4.31,4.34,1390800.0,3.5797,3.6288,3.5305,3.5551,1390800.0
2009-03-20 10:00:00,4.34,4.35,4.27,4.29,786800.0,3.5551,3.5633,3.4978,3.5142,786800.0
2009-03-20 10:10:00,4.29,4.32,4.29,4.29,717200.0,3.5142,3.5387,3.5142,3.5142,717200.0
2009-03-20 10:20:00,4.29,4.34,4.29,4.34,691200.0,3.5142,3.5551,3.5142,3.5551,691200.0
2009-03-20 10:30:00,4.34,4.34,4.24,4.25,1242000.0,3.5551,3.5551,3.4732,3.4814,1242000.0
2009-03-20 10:40:00,4.25,4.29,4.24,4.26,878000.0,3.4814,3.5142,3.4732,3.4896,878000.0
2009-03-20 10:50:00,4.26,4.3,4.24,4.28,1025200.0,3.4896,3.5223,3.4732,3.506,1025200.0
2009-03-20 11:00:00,4.28,4.28,4.21,4.22,1158000.0,3.506,3.506,3.4486,3.4568,1158000.0
2009-03-20 11:10:00,4.22,4.22,4.16,4.19,907200.0,3.4568,3.4568,3.4077,3.4322,907200.0
2009-03-20 11:20:00,4.18,4.19,4.14,4.15,1378400.0,3.4241,3.4322,3.3913,3.3995,1378400.0
2009-03-20 11:30:00,4.15,4.2,4.14,4.18,843600.0,3.3995,3.4404,3.3913,3.4241,843600.0
2009-03-20 11:40:00,4.18,4.21,4.15,4.16,730400.0,3.4241,3.4486,3.3995,3.4077,730400.0
2009-03-20 11:50:00,4.15,4.19,4.15,4.18,574800.0,3.3995,3.4322,3.3995,3.4241,574800.0
2009-03-20 12:00:00,4.18,4.18,4.15,4.16,560400.0,3.4241,3.4241,3.3995,3.4077,560400.0
2009-03-20 12:10:00,4.16,4.23,4.16,4.23,699200.0,3.4077,3.465,3.4077,3.465,699200.0
2009-03-20 12:20:00,4.23,4.23,4.2,4.21,387600.0,3.465,3.465,3.4404,3.4486,387600.0
2009-03-20 12:30:00,4.21,4.24,4.2,4.21,1326800.0,3.4486,3.4732,3.4404,3.4486,1326800.0
2009-03-20 12:40:00,4.21,4.22,4.16,4.16,785600.0,3.4486,3.4568,3.4077,3.4077,785600.0
2009-03-20 12:50:00,4.16,4.16,4.08,4.09,2072800.0,3.4077,3.4077,3.3421,3.3503,2072800.0
2009-03-20 13:00:00,4.09,4.09,4.07,4.08,589200.0,3.3503,3.3503,3.3339,3.3421,589200.0
2009-03-20 13:10:00,4.07,4.09,4.06,4.07,857200.0,3.3339,3.3503,3.3258,3.3339,857200.0
2009-03-20 13:20:00,4.07,4.07,3.99,4.01,1445200.0,3.3339,3.3339,3.2684,3.2848,1445200.0
2009-03-20 13:30:00,4.01,4.04,3.97,3.98,1023600.0,3.2848,3.3094,3.252,3.2602,1023600.0
2009-03-20 13:40:00,3.98,4.0,3.94,3.95,950800.0,3.2602,3.2766,3.2275,3.2356,950800.0
2009-03-20 13:50:00,3.95,3.98,3.91,3.92,1995200.0,3.2356,3.2602,3.2029,3.2111,1995200.0
2009-03-20 14:00:00,3.92,3.92,3.85,3.85,3420800.0,3.2111,3.2111,3.1537,3.1537,3420800.0
2009-03-20 14:10:00,3.85,3.92,3.84,3.92,2386000.0,3.1537,3.2111,3.1455,3.2111,2386000.0
2009-03-20 14:20:00,3.92,3.94,3.9,3.94,1084000.0,3.2111,3.2275,3.1947,3.2275,1084000.0
2009-03-20 14:30:00,3.93,3.96,3.92,3.95,1105200.0,3.2193,3.2438,3.2111,3.2356,1105200.0
2009-03-20 14:40:00,3.95,3.95,3.88,3.92,1163200.0,3.2356,3.2356,3.1783,3.2111,1163200.0
2009-03-20 14:50:00,3.92,3.97,3.89,3.94,1096800.0,3.2111,3.252,3.1865,3.2275,1096800.0
2009-03-20 15:00:00,3.94,3.98,3.93,3.96,2576000.0,3.2275,3.2602,3.2193,3.2438,2576000.0
2009-03-20 15:10:00,3.96,3.99,3.93,3.94,2094800.0,3.2438,3.2684,3.2193,3.2275,2094800.0
2009-03-20 15:20:00,3.94,4.01,3.94,3.96,2398800.0,3.2275,3.2848,3.2275,3.2438,2398800.0
2009-03-20 15:30:00,3.97,4.03,3.96,3.98,1862400.0,3.252,3.3012,3.2438,3.2602,1862400.0
2009-03-20 15:40:00,3.98,3.98,3.9,3.9,2323200.0,3.2602,3.2602,3.1947,3.1947,2323200.0
2009-03-20 15:50:00,3.91,3.93,3.86,3.87,2459600.0,3.2029,3.2193,3.1619,3.1701,2459600.0
2009-03-23 09:30:00,4.25,4.28,4.17,4.25,2610400.0,3.4814,3.506,3.4159,3.4814,2610400.0
2009-03-23 09:40:00,4.26,4.26,4.15,4.16,1319200.0,3.4896,3.4896,3.3995,3.4077,1319200.0
2009-03-23 09:50:00,4.16,4.22,4.13,4.22,1502400.0,3.4077,3.4568,3.3831,3.4568,1502400.0
2009-03-23 10:00:00,4.22,4.34,4.22,4.31,3234800.0,3.4568,3.5551,3.4568,3.5305,3234800.0
2009-03-23 10:10:00,4.31,4.37,4.28,4.36,1972000.0,3.5305,3.5797,3.506,3.5715,1972000.0
2009-03-23 10:20:00,4.36,4.37,4.31,4.33,1255200.0,3.5715,3.5797,3.5305,3.5469,1255200.0
2009-03-23 10:30:00,4.33,4.39,4.32,4.35,2141200.0,3.5469,3.5961,3.5387,3.5633,2141200.0
2009-03-23 10:40:00,4.35,4.36,4.33,4.34,834000.0,3.5633,3.5715,3.5469,3.5551,834000.0
2009-03-23 10:50:00,4.34,4.4,4.34,4.39,1574800.0,3.5551,3.6043,3.5551,3.5961,1574800.0
2009-03-23 11:00:00,4.39,4.42,4.38,4.4,951600.0,3.5961,3.6206,3.5879,3.6043,951600.0
2009-03-23 11:10:00,4.4,4.41,4.38,4.39,570400.0,3.6043,3.6125,3.5879,3.5961,570400.0
2009-03-23 11:20:00,4.39,4.4,4.37,4.38,820000.0,3.5961,3.6043,3.5797,3.5879,820000.0
2009-03-23 11:30:00,4.38,4.4,4.38,4.38,785600.0,3.5879,3.6043,3.5879,3.5879,785600.0
2009-03-23 11:40:00,4.38,4.41,4.38,4.4,610000.0,3.5879,3.6125,3.5879,3.6043,610000.0
2009-03-23 11:50:00,4.4,4.49,4.4,4.48,1797200.0,3.6043,3.678,3.6043,3.6698,1797200.0
2009-03-23 12:00:00,4.48,4.49,4.46,4.48,721200.0,3.6698,3.678,3.6534,3.6698,721200.0
2009-03-23 12:10:00,4.48,4.5,4.48,4.48,746800.0,3.6698,3.6862,3.6698,3.6698,746800.0
2009-03-23 12:20:00,4.49,4.49,4.47,4.49,477200.0,3.678,3.678,3.6616,3.678,477200.0
2009-03-23 12:30:00,4.49,4.5,4.48,4.49,403600.0,3.678,3.6862,3.6698,3.678,403600.0
2009-03-23 12:40:00,4.49,4.5,4.47,4.47,342000.0,3.678,3.6862,3.6616,3.6616,342000.0
2009-03-23 12:50:00,4.47,4.47,4.43,4.43,997600.0,3.6616,3.6616,3.6288,3.6288,997600.0
2009-03-23 13:00:00,4.43,4.44,4.4,4.42,650000.0,3.6288,3.637,3.6043,3.6206,650000.0
2009-03-23 13:10:00,4.41,4.49,4.41,4.47,1779600.0,3.6125,3.678,3.6125,3.6616,1779600.0
2009-03-23 13:20:00,4.46,4.47,4.36,4.36,1634000.0,3.6534,3.6616,3.5715,3.5715,1634000.0
2009-03-23 13:30:00,4.36,4.38,4.34,4.37,1343600.0,3.5715,3.5879,3.5551,3.5797,1343600.0
2009-03-23 13:40:00,4.36,4.4,4.35,4.4,979600.0,3.5715,3.6043,3.5633,3.6043,979600.0
2009-03-23 13:50:00,4.4,4.41,4.36,4.38,720800.0,3.6043,3.6125,3.5715,3.5879,720800.0
2009-03-23 14:00:00,4.38,4.42,4.37,4.4,746400.0,3.5879,3.6206,3.5797,3.6043,746400.0
2009-03-23 14:10:00,4.4,4.4,4.35,4.36,784800.0,3.6043,3.6043,3.5633,3.5715,784800.0
2009-03-23 14:20:00,4.37,4.42,4.36,4.41,973200.0,3.5797,3.6206,3.5715,3.6125,973200.0
2009-03-23 14:30:00,4.41,4.46,4.41,4.43,999200.0,3.6125,3.6534,3.6125,3.6288,999200.0
2009-03-23 14:40:00,4.43,4.49,4.43,4.49,765200.0,3.6288,3.678,3.6288,3.678,765200.0
2009-03-23 14:50:00,4.49,4.54,4.48,4.53,2927600.0,3.678,3.7189,3.6698,3.7108,2927600.0
2009-03-23 15:00:00,4.53,4.54,4.5,4.5,1763600.0,3.7108,3.7189,3.6862,3.6862,1763600.0
2009-03-23 15:10:00,4.5,4.59,4.5,4.59,1862000.0,3.6862,3.7599,3.6862,3.7599,1862000.0
2009-03-23 15:20:00,4.59,4.62,4.56,4.6,2225600.0,3.7599,3.7845,3.7353,3.7681,2225600.0
2009-03-23 15:30:00,4.6,4.65,4.58,4.64,2817200.0,3.7681,3.8091,3.7517,3.8009,2817200.0
2009-03-23 15:40:00,4.64,4.75,4.64,4.74,4190800.0,3.8009,3.891,3.8009,3.8828,4190800.0
2009-03-23 15:50:00,4.74,4.84,4.73,4.83,6347200.0,3.8828,3.9647,3.8746,3.9565,6347200.0
2009-03-24 09:30:00,4.63,4.66,4.56,4.62,2024400.0,3.8,3.8246,3.7425,3.7918,2024400.0
2009-03-24 09:40:00,4.63,4.66,4.58,4.62,2050000.0,3.8,3.8246,3.759,3.7918,2050000.0
2009-03-24 09:50:00,4.62,4.7,4.61,4.7,1758400.0,3.7918,3.8574,3.7836,3.8574,1758400.0
2009-03-24 10:00:00,4.7,4.79,4.69,4.71,3824800.0,3.8574,3.9313,3.8492,3.8657,3824800.0
2009-03-24 10:10:00,4.71,4.74,4.61,4.61,1729200.0,3.8657,3.8903,3.7836,3.7836,1729200.0
2009-03-24 10:20:00,4.6,4.64,4.57,4.57,1541600.0,3.7754,3.8082,3.7508,3.7508,1541600.0
2009-03-24 10:30:00,4.57,4.58,4.52,4.55,1376800.0,3.7508,3.759,3.7097,3.7343,1376800.0
2009-03-24 10:40:00,4.55,4.58,4.47,4.5,1538000.0,3.7343,3.759,3.6687,3.6933,1538000.0
2009-03-24 10:50:00,4.5,4.56,4.5,4.54,816000.0,3.6933,3.7425,3.6933,3.7261,816000.0
2009-03-24 11:00:00,4.54,4.6,4.52,4.59,984800.0,3.7261,3.7754,3.7097,3.7672,984800.0
2009-03-24 11:10:00,4.59,4.63,4.58,4.58,788400.0,3.7672,3.8,3.759,3.759,788400.0
2009-03-24 11:20:00,4.59,4.66,4.58,4.64,1131200.0,3.7672,3.8246,3.759,3.8082,1131200.0
2009-03-24 11:30:00,4.64,4.65,4.6,4.63,804400.0,3.8082,3.8164,3.7754,3.8,804400.0
2009-03-24 11:40:00,4.63,4.63,4.55,4.57,960400.0,3.8,3.8,3.7343,3.7508,960400.0
2009-03-24 11:50:00,4.58,4.59,4.52,4.54,697200.0,3.759,3.7672,3.7097,3.7261,697200.0
2009-03-24 12:00:00,4.53,4.54,4.49,4.49,1100000.0,3.7179,3.7261,3.6851,3.6851,1100000.0
2009-03-24 12:10:00,4.49,4.55,4.48,4.54,665200.0,3.6851,3.7343,3.6769,3.7261,665200.0
2009-03-24 12:20:00,4.54,4.54,4.51,4.53,410800.0,3.7261,3.7261,3.7015,3.7179,410800.0
2009-03-24 12:30:00,4.53,4.57,4.53,4.54,1097600.0,3.7179,3.7508,3.7179,3.7261,1097600.0
2009-03-24 12:40:00,4.53,4.58,4.52,4.58,459600.0,3.7179,3.759,3.7097,3.759,459600.0
2009-03-24 12:50:00,4.58,4.64,4.57,4.62,1303600.0,3.759,3.8082,3.7508,3.7918,1303600.0
2009-03-24 13:00:00,4.62,4.63,4.57,4.62,1269200.0,3.7918,3.8,3.7508,3.7918,1269200.0
2009-03-24 13:10:00,4.62,4.66,4.58,4.61,1154000.0,3.7918,3.8246,3.759,3.7836,1154000.0
2009-03-24 13:20:00,4.62,4.7,4.62,4.68,2077200.0,3.7918,3.8574,3.7918,3.841,2077200.0
2009-03-24 13:30:00,4.68,4.68,4.58,4.59,1910000.0,3.841,3.841,3.759,3.7672,1910000.0
2009-03-24 13:40:00,4.59,4.63,4.59,4.59,731600.0,3.7672,3.8,3.7672,3.7672,731600.0
2009-03-24 13:50:00,4.59,4.61,4.55,4.58,1135200.0,3.7672,3.7836,3.7343,3.759,1135200.0
2009-03-24 14:00:00,4.59,4.62,4.56,4.62,836800.0,3.7672,3.7918,3.7425,3.7918,836800.0
2009-03-24 14:10:00,4.62,4.63,4.58,4.61,1183600.0,3.7918,3.8,3.759,3.7836,1183600.0
2009-03-24 14:20:00,4.61,4.64,4.56,4.57,824400.0,3.7836,3.8082,3.7425,3.7508,824400.0
2009-03-24 14:30:00,4.57,4.6,4.54,4.59,1068400.0,3.7508,3.7754,3.7261,3.7672,1068400.0
2009-03-24 14:40:00,4.59,4.62,4.56,4.58,558400.0,3.7672,3.7918,3.7425,3.759,558400.0
2009-03-24 14:50:00,4.58,4.59,4.52,4.53,926000.0,3.759,3.7672,3.7097,3.7179,926000.0
2009-03-24 15:00:00,4.53,4.56,4.45,4.47,1374800.0,3.7179,3.7425,3.6523,3.6687,1374800.0
2009-03-24 15:10:00,4.47,4.51,4.46,4.47,724400.0,3.6687,3.7015,3.6605,3.6687,724400.0
2009-03-24 15:20:00,4.48,4.51,4.43,4.46,1379600.0,3.6769,3.7015,3.6358,3.6605,1379600.0
2009-03-24 15:30:00,4.46,4.5,4.42,4.47,1193200.0,3.6605,3.6933,3.6276,3.6687,1193200.0
2009-03-24 15:40:00,4.47,4.47,4.41,4.42,1657600.0,3.6687,3.6687,3.6194,3.6276,1657600.0
2009-03-24 15:50:00,4.42,4.43,4.26,4.26,3574800.0,3.6276,3.6358,3.4963,3.4963,3574800.0
2009-03-25 09:30:00,4.4,4.53,4.39,4.5,2077200.0,3.6112,3.7179,3.603,3.6933,2077200.0
2009-03-25 09:40:00,4.49,4.56,4.48,4.53,1941200.0,3.6851,3.7425,3.6769,3.7179,1941200.0
2009-03-25 09:50:00,4.52,4.63,4.52,4.61,2216400.0,3.7097,3.8,3.7097,3.7836,2216400.0
2009-03-25 10:00:00,4.61,4.77,4.61,4.77,5338400.0,3.7836,3.9149,3.7836,3.9149,5338400.0
2009-03-25 10:10:00,4.77,4.77,4.72,4.75,3198400.0,3.9149,3.9149,3.8739,3.8985,3198400.0
2009-03-25 10:20:00,4.75,4.75,4.67,4.68,2139200.0,3.8985,3.8985,3.8328,3.841,2139200.0
2009-03-25 10:30:00,4.68,4.8,4.67,4.78,3408800.0,3.841,3.9395,3.8328,3.9231,3408800.0
2009-03-25 10:40:00,4.78,4.79,4.72,4.73,2292000.0,3.9231,3.9313,3.8739,3.8821,2292000.0
2009-03-25 10:50:00,4.73,4.75,4.68,4.68,1987600.0,3.8821,3.8985,3.841,3.841,1987600.0
2009-03-25 11:00:00,4.69,4.76,4.67,4.74,2070800.0,3.8492,3.9067,3.8328,3.8903,2070800.0
2009-03-25 11:10:00,4.74,4.75,4.65,4.66,1666000.0,3.8903,3.8985,3.8164,3.8246,1666000.0
2009-03-25 11:20:00,4.67,4.68,4.63,4.68,1098000.0,3.8328,3.841,3.8,3.841,1098000.0
2009-03-25 11:30:00,4.68,4.71,4.65,4.68,1345200.0,3.841,3.8657,3.8164,3.841,1345200.0
2009-03-25 11:40:00,4.68,4.73,4.65,4.71,1383600.0,3.841,3.8821,3.8164,3.8657,1383600.0
2009-03-25 11:50:00,4.71,4.74,4.7,4.71,1196400.0,3.8657,3.8903,3.8574,3.8657,1196400.0
2009-03-25 12:00:00,4.71,4.78,4.7,4.75,1191600.0,3.8657,3.9231,3.8574,3.8985,1191600.0
2009-03-25 12:10:00,4.75,4.75,4.68,4.69,1046000.0,3.8985,3.8985,3.841,3.8492,1046000.0
2009-03-25 12:20:00,4.69,4.7,4.63,4.67,1379600.0,3.8492,3.8574,3.8,3.8328,1379600.0
2009-03-25 12:30:00,4.67,4.69,4.63,4.66,859200.0,3.8328,3.8492,3.8,3.8246,859200.0
2009-03-25 12:40:00,4.66,4.68,4.64,4.64,612000.0,3.8246,3.841,3.8082,3.8082,612000.0
2009-03-25 12:50:00,4.64,4.65,4.61,4.65,886000.0,3.8082,3.8164,3.7836,3.8164,886000.0
2009-03-25 13:00:00,4.65,4.68,4.62,4.62,802400.0,3.8164,3.841,3.7918,3.7918,802400.0
2009-03-25 13:10:00,4.62,4.64,4.52,4.52,1745200.0,3.7918,3.8082,3.7097,3.7097,1745200.0
2009-03-25 13:20:00,4.52,4.54,4.45,4.47,1584000.0,3.7097,3.7261,3.6523,3.6687,1584000.0
2009-03-25 13:30:00,4.47,4.49,4.43,4.44,1044800.0,3.6687,3.6851,3.6358,3.6441,1044800.0
2009-03-25 13:40:00,4.44,4.44,4.37,4.42,2341200.0,3.6441,3.6441,3.5866,3.6276,2341200.0
2009-03-25 13:50:00,4.42,4.49,4.41,4.42,1274400.0,3.6276,3.6851,3.6194,3.6276,1274400.0
2009-03-25 14:00:00,4.42,4.42,4.26,4.27,2722800.0,3.6276,3.6276,3.4963,3.5045,2722800.0
2009-03-25 14:10:00,4.26,4.3,4.24,4.29,2349600.0,3.4963,3.5292,3.4799,3.5209,2349600.0
2009-03-25 14:20:00,4.29,4.33,4.26,4.27,1448000.0,3.5209,3.5538,3.4963,3.5045,1448000.0
2009-03-25 14:30:00,4.27,4.27,4.17,4.17,2028800.0,3.5045,3.5045,3.4225,3.4225,2028800.0
2009-03-25 14:40:00,4.17,4.18,4.04,4.13,3420800.0,3.4225,3.4307,3.3158,3.3896,3420800.0
2009-03-25 14:50:00,4.13,4.16,4.07,4.09,2160000.0,3.3896,3.4142,3.3404,3.3568,2160000.0
2009-03-25 15:00:00,4.08,4.14,4.05,4.1,1991200.0,3.3486,3.3978,3.324,3.365,1991200.0
2009-03-25 15:10:00,4.1,4.18,4.1,4.18,1804000.0,3.365,3.4307,3.365,3.4307,1804000.0
2009-03-25 15:20:00,4.18,4.36,4.17,4.35,2686000.0,3.4307,3.5784,3.4225,3.5702,2686000.0
2009-03-25 15:30:00,4.35,4.42,4.34,4.36,3069200.0,3.5702,3.6276,3.562,3.5784,3069200.0
2009-03-25 15:40:00,4.36,4.43,4.3,4.39,3069200.0,3.5784,3.6358,3.5292,3.603,3069200.0
2009-03-25 15:50:00,4.39,4.62,4.36,4.62,4312400.0,3.603,3.7918,3.5784,3.7918,4312400.0
2009-03-26 09:30:00,4.83,4.87,4.74,4.79,4522800.0,3.9641,3.997,3.8903,3.9313,4522800.0
2009-03-26 09:40:00,4.79,4.89,4.78,4.79,2406400.0,3.9313,4.0134,3.9231,3.9313,2406400.0
2009-03-26 09:50:00,4.8,4.8,4.69,4.71,1822400.0,3.9395,3.9395,3.8492,3.8657,1822400.0
2009-03-26 10:00:00,4.71,4.84,4.7,4.8,2074000.0,3.8657,3.9723,3.8574,3.9395,2074000.0
2009-03-26 10:10:00,4.8,4.8,4.67,4.76,1629600.0,3.9395,3.9395,3.8328,3.9067,1629600.0
2009-03-26 10:20:00,4.76,4.79,4.7,4.71,1418800.0,3.9067,3.9313,3.8574,3.8657,1418800.0
2009-03-26 10:30:00,4.71,4.79,4.69,4.76,1689600.0,3.8657,3.9313,3.8492,3.9067,1689600.0
2009-03-26 10:40:00,4.77,4.84,4.77,4.78,1448400.0,3.9149,3.9723,3.9149,3.9231,1448400.0
2009-03-26 10:50:00,4.78,4.81,4.75,4.79,1656400.0,3.9231,3.9477,3.8985,3.9313,1656400.0
2009-03-26 11:00:00,4.79,4.84,4.77,4.83,1376800.0,3.9313,3.9723,3.9149,3.9641,1376800.0
2009-03-26 11:10:00,4.84,4.86,4.81,4.83,1608000.0,3.9723,3.9888,3.9477,3.9641,1608000.0
2009-03-26 11:20:00,4.82,4.91,4.82,4.84,1617600.0,3.9559,4.0298,3.9559,3.9723,1617600.0
2009-03-26 11:30:00,4.84,4.92,4.84,4.9,1700000.0,3.9723,4.038,3.9723,4.0216,1700000.0
2009-03-26 11:40:00,4.9,4.93,4.87,4.89,2090400.0,4.0216,4.0462,3.997,4.0134,2090400.0
2009-03-26 11:50:00,4.89,4.9,4.81,4.86,1174000.0,4.0134,4.0216,3.9477,3.9888,1174000.0
2009-03-26 12:00:00,4.87,4.93,4.85,4.91,1813200.0,3.997,4.0462,3.9806,4.0298,1813200.0
2009-03-26 12:10:00,4.91,4.93,4.85,4.93,1559600.0,4.0298,4.0462,3.9806,4.0462,1559600.0
2009-03-26 12:20:00,4.93,5.0,4.91,4.99,2675200.0,4.0462,4.1037,4.0298,4.0955,2675200.0
2009-03-26 12:30:00,4.99,5.0,4.93,4.98,2122400.0,4.0955,4.1037,4.0462,4.0873,2122400.0
2009-03-26 12:40:00,4.98,4.99,4.87,4.91,1708400.0,4.0873,4.0955,3.997,4.0298,1708400.0
2009-03-26 12:50:00,4.91,4.92,4.88,4.9,1117200.0,4.0298,4.038,4.0052,4.0216,1117200.0
2009-03-26 13:00:00,4.9,5.1,4.9,5.07,4264400.0,4.0216,4.1857,4.0216,4.1611,4264400.0
2009-03-26 13:10:00,5.07,5.09,5.0,5.04,2478400.0,4.1611,4.1775,4.1037,4.1365,2478400.0
2009-03-26 13:20:00,5.04,5.13,5.04,5.06,2821200.0,4.1365,4.2104,4.1365,4.1529,2821200.0
2009-03-26 13:30:00,5.06,5.09,5.01,5.02,2137200.0,4.1529,4.1775,4.1119,4.1201,2137200.0
2009-03-26 13:40:00,5.02,5.03,4.96,4.99,2134800.0,4.1201,4.1283,4.0708,4.0955,2134800.0
2009-03-26 13:50:00,5.0,5.05,4.96,4.99,2078800.0,4.1037,4.1447,4.0708,4.0955,2078800.0
2009-03-26 14:00:00,4.99,5.08,4.99,5.05,2092800.0,4.0955,4.1693,4.0955,4.1447,2092800.0
2009-03-26 14:10:00,5.05,5.07,4.99,5.0,2246800.0,4.1447,4.1611,4.0955,4.1037,2246800.0
2009-03-26 14:20:00,5.0,5.08,4.94,4.97,2057600.0,4.1037,4.1693,4.0544,4.079,2057600.0
2009-03-26 14:30:00,4.96,5.0,4.91,4.97,2231200.0,4.0708,4.1037,4.0298,4.079,2231200.0
2009-03-26 14:40:00,4.97,5.0,4.93,4.96,1572000.0,4.079,4.1037,4.0462,4.0708,1572000.0
2009-03-26 14:50:00,4.96,4.96,4.84,4.85,2327200.0,4.0708,4.0708,3.9723,3.9806,2327200.0
2009-03-26 15:00:00,4.85,4.94,4.83,4.91,2536400.0,3.9806,4.0544,3.9641,4.0298,2536400.0
2009-03-26 15:10:00,4.91,4.94,4.86,4.9,1903200.0,4.0298,4.0544,3.9888,4.0216,1903200.0
2009-03-26 15:20:00,4.9,5.01,4.88,4.99,2828400.0,4.0216,4.1119,4.0052,4.0955,2828400.0
2009-03-26 15:30:00,4.99,5.04,4.95,4.99,3404800.0,4.0955,4.1365,4.0626,4.0955,3404800.0
2009-03-26 15:40:00,4.99,5.13,4.99,5.09,5140800.0,4.0955,4.2104,4.0955,4.1775,5140800.0
2009-03-26 15:50:00,5.09,5.17,5.07,5.16,5051600.0,4.1775,4.2432,4.1611,4.235,5051600.0
2009-03-27 09:30:00,4.89,4.9,4.81,4.87,1956400.0,4.0134,4.0216,3.9477,3.997,1956400.0
2009-03-27 09:40:00,4.87,4.92,4.86,4.91,1685200.0,3.997,4.038,3.9888,4.0298,1685200.0
2009-03-27 09:50:00,4.91,4.97,4.85,4.86,1955600.0,4.0298,4.079,3.9806,3.9888,1955600.0
2009-03-27 10:00:00,4.87,4.9,4.8,4.84,2232400.0,3.997,4.0216,3.9395,3.9723,2232400.0
2009-03-27 10:10:00,4.83,4.89,4.83,4.87,1144800.0,3.9641,4.0134,3.9641,3.997,1144800.0
2009-03-27 10:20:00,4.87,4.93,4.87,4.9,1314000.0,3.997,4.0462,3.997,4.0216,1314000.0
2009-03-27 10:30:00,4.9,4.97,4.84,4.93,1182000.0,4.0216,4.079,3.9723,4.0462,1182000.0
2009-03-27 10:40:00,4.93,4.95,4.9,4.9,814400.0,4.0462,4.0626,4.0216,4.0216,814400.0
2009-03-27 10:50:00,4.9,4.99,4.9,4.93,1199200.0,4.0216,4.0955,4.0216,4.0462,1199200.0
2009-03-27 11:00:00,4.93,4.98,4.9,4.93,1150400.0,4.0462,4.0873,4.0216,4.0462,1150400.0
2009-03-27 11:10:00,4.93,4.97,4.9,4.95,796000.0,4.0462,4.079,4.0216,4.0626,796000.0
2009-03-27 11:20:00,4.94,5.02,4.94,4.99,1126800.0,4.0544,4.1201,4.0544,4.0955,1126800.0
2009-03-27 11:30:00,4.99,4.99,4.95,4.96,803200.0,4.0955,4.0955,4.0626,4.0708,803200.0
2009-03-27 11:40:00,4.96,5.02,4.95,4.98,1251200.0,4.0708,4.1201,4.0626,4.0873,1251200.0
2009-03-27 11:50:00,4.99,5.0,4.95,4.97,1002000.0,4.0955,4.1037,4.0626,4.079,1002000.0
2009-03-27 12:00:00,4.96,5.02,4.96,5.0,806400.0,4.0708,4.1201,4.0708,4.1037,806400.0
2009-03-27 12:10:00,4.99,5.0,4.86,4.87,2186000.0,4.0955,4.1037,3.9888,3.997,2186000.0
2009-03-27 12:20:00,4.87,4.88,4.85,4.88,693600.0,3.997,4.0052,3.9806,4.0052,693600.0
2009-03-27 12:30:00,4.87,4.9,4.84,4.85,728000.0,3.997,4.0216,3.9723,3.9806,728000.0
2009-03-27 12:40:00,4.85,4.92,4.85,4.9,714000.0,3.9806,4.038,3.9806,4.0216,714000.0
2009-03-27 12:50:00,4.9,4.91,4.78,4.8,1551200.0,4.0216,4.0298,3.9231,3.9395,1551200.0
2009-03-27 13:00:00,4.79,4.79,4.73,4.74,1355200.0,3.9313,3.9313,3.8821,3.8903,1355200.0
2009-03-27 13:10:00,4.74,4.78,4.72,4.77,1058800.0,3.8903,3.9231,3.8739,3.9149,1058800.0
2009-03-27 13:20:00,4.77,4.8,4.76,4.78,1085600.0,3.9149,3.9395,3.9067,3.9231,1085600.0
2009-03-27 13:30:00,4.78,4.88,4.76,4.8,1534800.0,3.9231,4.0052,3.9067,3.9395,1534800.0
2009-03-27 13:40:00,4.8,4.81,4.69,4.75,1611600.0,3.9395,3.9477,3.8492,3.8985,1611600.0
2009-03-27 13:50:00,4.75,4.75,4.67,4.69,1604800.0,3.8985,3.8985,3.8328,3.8492,1604800.0
2009-03-27 14:00:00,4.69,4.76,4.67,4.74,1484000.0,3.8492,3.9067,3.8328,3.8903,1484000.0
2009-03-27 14:10:00,4.74,4.79,4.72,4.78,1283200.0,3.8903,3.9313,3.8739,3.9231,1283200.0
2009-03-27 14:20:00,4.79,4.85,4.77,4.8,1394800.0,3.9313,3.9806,3.9149,3.9395,1394800.0
2009-03-27 14:30:00,4.8,4.82,4.76,4.77,1304800.0,3.9395,3.9559,3.9067,3.9149,1304800.0
2009-03-27 14:40:00,4.77,4.83,4.74,4.78,1113600.0,3.9149,3.9641,3.8903,3.9231,1113600.0
2009-03-27 14:50:00,4.78,4.83,4.75,4.83,1269600.0,3.9231,3.9641,3.8985,3.9641,1269600.0
2009-03-27 15:00:00,4.83,4.89,4.77,4.79,1936400.0,3.9641,4.0134,3.9149,3.9313,1936400.0
2009-03-27 15:10:00,4.79,4.83,4.76,4.81,1334800.0,3.9313,3.9641,3.9067,3.9477,1334800.0
2009-03-27 15:20:00,4.81,4.83,4.74,4.74,1280800.0,3.9477,3.9641,3.8903,3.8903,1280800.0
2009-03-27 15:30:00,4.73,4.8,4.7,4.72,1949600.0,3.8821,3.9395,3.8574,3.8739,1949600.0
2009-03-27 15:40:00,4.71,4.76,4.68,4.74,1950400.0,3.8657,3.9067,3.841,3.8903,1950400.0
2009-03-27 15:50:00,4.73,4.76,4.62,4.65,3810800.0,3.8821,3.9067,3.7918,3.8164,3810800.0
2009-03-30 09:30:00,4.25,4.26,4.14,4.2,3505600.0,3.4881,3.4963,3.3978,3.4471,3505600.0
2009-03-30 09:40:00,4.2,4.21,4.02,4.08,2869600.0,3.4471,3.4553,3.2993,3.3486,2869600.0
2009-03-30 09:50:00,4.08,4.12,4.04,4.09,2411200.0,3.3486,3.3814,3.3158,3.3568,2411200.0
2009-03-30 10:00:00,4.09,4.13,4.08,4.11,1466400.0,3.3568,3.3896,3.3486,3.3732,1466400.0
2009-03-30 10:10:00,4.11,4.16,4.11,4.12,1452000.0,3.3732,3.4142,3.3732,3.3814,1452000.0
2009-03-30 10:20:00,4.12,4.13,4.08,4.12,1595200.0,3.3814,3.3896,3.3486,3.3814,1595200.0
2009-03-30 10:30:00,4.12,4.12,3.98,3.99,1980800.0,3.3814,3.3814,3.2665,3.2747,1980800.0
2009-03-30 10:40:00,3.98,4.02,3.97,4.02,1727600.0,3.2665,3.2993,3.2583,3.2993,1727600.0
2009-03-30 10:50:00,4.03,4.07,4.02,4.05,1280000.0,3.3076,3.3404,3.2993,3.324,1280000.0
2009-03-30 11:00:00,4.05,4.06,3.99,4.02,784400.0,3.324,3.3322,3.2747,3.2993,784400.0
2009-03-30 11:10:00,4.02,4.13,4.02,4.11,1328000.0,3.2993,3.3896,3.2993,3.3732,1328000.0
2009-03-30 11:20:00,4.12,4.15,4.06,4.07,980000.0,3.3814,3.406,3.3322,3.3404,980000.0
2009-03-30 11:30:00,4.06,4.09,4.02,4.08,1080000.0,3.3322,3.3568,3.2993,3.3486,1080000.0
2009-03-30 11:40:00,4.07,4.11,4.06,4.1,682800.0,3.3404,3.3732,3.3322,3.365,682800.0
2009-03-30 11:50:00,4.11,4.12,4.07,4.11,498000.0,3.3732,3.3814,3.3404,3.3732,498000.0
2009-03-30 12:00:00,4.11,4.15,4.11,4.12,726400.0,3.3732,3.406,3.3732,3.3814,726400.0
2009-03-30 12:10:00,4.12,4.18,4.11,4.18,918000.0,3.3814,3.4307,3.3732,3.4307,918000.0
2009-03-30 12:20:00,4.18,4.24,4.17,4.22,990400.0,3.4307,3.4799,3.4225,3.4635,990400.0
2009-03-30 12:30:00,4.22,4.24,4.17,4.21,1054400.0,3.4635,3.4799,3.4225,3.4553,1054400.0
2009-03-30 12:40:00,4.21,4.22,4.18,4.2,472800.0,3.4553,3.4635,3.4307,3.4471,472800.0
2009-03-30 12:50:00,4.2,4.21,4.16,4.16,596800.0,3.4471,3.4553,3.4142,3.4142,596800.0
2009-03-30 13:00:00,4.16,4.17,4.13,4.14,570000.0,3.4142,3.4225,3.3896,3.3978,570000.0
2009-03-30 13:10:00,4.14,4.17,4.13,4.15,378400.0,3.3978,3.4225,3.3896,3.406,378400.0
2009-03-30 13:20:00,4.14,4.22,4.14,4.21,724400.0,3.3978,3.4635,3.3978,3.4553,724400.0
2009-03-30 13:30:00,4.21,4.23,4.14,4.17,580000.0,3.4553,3.4717,3.3978,3.4225,580000.0
2009-03-30 13:40:00,4.17,4.18,4.11,4.15,1128000.0,3.4225,3.4307,3.3732,3.406,1128000.0
2009-03-30 13:50:00,4.15,4.15,4.09,4.09,648800.0,3.406,3.406,3.3568,3.3568,648800.0
2009-03-30 14:00:00,4.1,4.13,4.08,4.13,946000.0,3.365,3.3896,3.3486,3.3896,946000.0
2009-03-30 14:10:00,4.13,4.21,4.12,4.18,1271600.0,3.3896,3.4553,3.3814,3.4307,1271600.0
2009-03-30 14:20:00,4.18,4.19,4.13,4.15,904800.0,3.4307,3.4389,3.3896,3.406,904800.0
2009-03-30 14:30:00,4.15,4.17,4.12,4.13,847200.0,3.406,3.4225,3.3814,3.3896,847200.0
2009-03-30 14:40:00,4.13,4.14,4.08,4.11,1332800.0,3.3896,3.3978,3.3486,3.3732,1332800.0
2009-03-30 14:50:00,4.11,4.14,4.09,4.1,1320000.0,3.3732,3.3978,3.3568,3.365,1320000.0
2009-03-30 15:00:00,4.1,4.16,4.09,4.15,1108000.0,3.365,3.4142,3.3568,3.406,1108000.0
2009-03-30 15:10:00,4.15,4.21,4.15,4.17,1375600.0,3.406,3.4553,3.406,3.4225,1375600.0
2009-03-30 15:20:00,4.17,4.24,4.16,4.18,2146800.0,3.4225,3.4799,3.4142,3.4307,2146800.0
2009-03-30 15:30:00,4.18,4.24,4.18,4.18,1731200.0,3.4307,3.4799,3.4307,3.4307,1731200.0
2009-03-30 15:40:00,4.18,4.21,4.14,4.18,3142000.0,3.4307,3.4553,3.3978,3.4307,3142000.0
2009-03-30 15:50:00,4.18,4.3,4.18,4.25,3573200.0,3.4307,3.5292,3.4307,3.4881,3573200.0
2009-03-31 09:30:00,4.41,4.45,4.36,4.37,2210000.0,3.6194,3.6523,3.5784,3.5866,2210000.0
2009-03-31 09:40:00,4.37,4.37,4.26,4.31,2807600.0,3.5866,3.5866,3.4963,3.5374,2807600.0
2009-03-31 09:50:00,4.31,4.33,4.27,4.31,2055600.0,3.5374,3.5538,3.5045,3.5374,2055600.0
2009-03-31 10:00:00,4.31,4.36,4.27,4.34,1601600.0,3.5374,3.5784,3.5045,3.562,1601600.0
2009-03-31 10:10:00,4.33,4.34,4.26,4.3,1569600.0,3.5538,3.562,3.4963,3.5292,1569600.0
2009-03-31 10:20:00,4.3,4.34,4.28,4.33,1081600.0,3.5292,3.562,3.5127,3.5538,1081600.0
2009-03-31 10:30:00,4.34,4.39,4.33,4.33,2062400.0,3.562,3.603,3.5538,3.5538,2062400.0
2009-03-31 10:40:00,4.34,4.41,4.34,4.36,1722400.0,3.562,3.6194,3.562,3.5784,1722400.0
2009-03-31 10:50:00,4.36,4.37,4.25,4.29,1348400.0,3.5784,3.5866,3.4881,3.5209,1348400.0
2009-03-31 11:00:00,4.29,4.38,4.29,4.38,1316400.0,3.5209,3.5948,3.5209,3.5948,1316400.0
2009-03-31 11:10:00,4.38,4.38,4.34,4.35,1087200.0,3.5948,3.5948,3.562,3.5702,1087200.0
2009-03-31 11:20:00,4.35,4.4,4.33,4.39,1208000.0,3.5702,3.6112,3.5538,3.603,1208000.0
2009-03-31 11:30:00,4.39,4.39,4.34,4.36,768800.0,3.603,3.603,3.562,3.5784,768800.0
2009-03-31 11:40:00,4.35,4.4,4.33,4.39,910000.0,3.5702,3.6112,3.5538,3.603,910000.0
2009-03-31 11:50:00,4.39,4.42,4.37,4.39,1142000.0,3.603,3.6276,3.5866,3.603,1142000.0
2009-03-31 12:00:00,4.39,4.39,4.35,4.38,972400.0,3.603,3.603,3.5702,3.5948,972400.0
2009-03-31 12:10:00,4.37,4.41,4.37,4.4,748400.0,3.5866,3.6194,3.5866,3.6112,748400.0
2009-03-31 12:20:00,4.4,4.41,4.36,4.38,796400.0,3.6112,3.6194,3.5784,3.5948,796400.0
2009-03-31 12:30:00,4.38,4.4,4.37,4.39,504800.0,3.5948,3.6112,3.5866,3.603,504800.0
2009-03-31 12:40:00,4.39,4.41,4.39,4.4,676800.0,3.603,3.6194,3.603,3.6112,676800.0
2009-03-31 12:50:00,4.4,4.47,4.4,4.46,854800.0,3.6112,3.6687,3.6112,3.6605,854800.0
2009-03-31 13:00:00,4.46,4.52,4.46,4.5,1581600.0,3.6605,3.7097,3.6605,3.6933,1581600.0
2009-03-31 13:10:00,4.5,4.54,4.5,4.52,1490400.0,3.6933,3.7261,3.6933,3.7097,1490400.0
2009-03-31 13:20:00,4.52,4.54,4.51,4.52,1390000.0,3.7097,3.7261,3.7015,3.7097,1390000.0
2009-03-31 13:30:00,4.52,4.59,4.52,4.58,1585200.0,3.7097,3.7672,3.7097,3.759,1585200.0
2009-03-31 13:40:00,4.58,4.61,4.57,4.6,927600.0,3.759,3.7836,3.7508,3.7754,927600.0
2009-03-31 13:50:00,4.6,4.61,4.56,4.61,1233200.0,3.7754,3.7836,3.7425,3.7836,1233200.0
2009-03-31 14:00:00,4.61,4.64,4.61,4.63,1517200.0,3.7836,3.8082,3.7836,3.8,1517200.0
2009-03-31 14:10:00,4.63,4.67,4.63,4.67,1610400.0,3.8,3.8328,3.8,3.8328,1610400.0
2009-03-31 14:20:00,4.66,4.66,4.61,4.63,1402400.0,3.8246,3.8246,3.7836,3.8,1402400.0
2009-03-31 14:30:00,4.63,4.69,4.63,4.69,1778800.0,3.8,3.8492,3.8,3.8492,1778800.0
2009-03-31 14:40:00,4.69,4.75,4.68,4.69,2614000.0,3.8492,3.8985,3.841,3.8492,2614000.0
2009-03-31 14:50:00,4.69,4.72,4.64,4.64,1510800.0,3.8492,3.8739,3.8082,3.8082,1510800.0
2009-03-31 15:00:00,4.64,4.65,4.57,4.59,2440400.0,3.8082,3.8164,3.7508,3.7672,2440400.0
2009-03-31 15:10:00,4.59,4.6,4.53,4.59,2109200.0,3.7672,3.7754,3.7179,3.7672,2109200.0
2009-03-31 15:20:00,4.59,4.63,4.56,4.62,1610800.0,3.7672,3.8,3.7425,3.7918,1610800.0
2009-03-31 15:30:00,4.62,4.62,4.42,4.5,3632800.0,3.7918,3.7918,3.6276,3.6933,3632800.0
2009-03-31 15:40:00,4.49,4.51,4.4,4.4,3173200.0,3.6851,3.7015,3.6112,3.6112,3173200.0
2009-03-31 15:50:00,4.4,4.52,4.38,4.38,3132400.0,3.6112,3.7097,3.5948,3.5948,3132400.0
2009-04-01 09:30:00,4.14,4.2,4.08,4.17,2174400.0,3.3978,3.4471,3.3486,3.4225,2174400.0
2009-04-01 09:40:00,4.16,4.18,4.11,4.11,1570800.0,3.4142,3.4307,3.3732,3.3732,1570800.0
2009-04-01 09:50:00,4.11,4.19,4.1,4.18,1792400.0,3.3732,3.4389,3.365,3.4307,1792400.0
2009-04-01 10:00:00,4.17,4.31,4.17,4.29,3088400.0,3.4225,3.5374,3.4225,3.5209,3088400.0
2009-04-01 10:10:00,4.29,4.43,4.28,4.43,3838800.0,3.5209,3.6358,3.5127,3.6358,3838800.0
2009-04-01 10:20:00,4.43,4.51,4.42,4.44,2542000.0,3.6358,3.7015,3.6276,3.6441,2542000.0
2009-04-01 10:30:00,4.44,4.5,4.39,4.5,2346800.0,3.6441,3.6933,3.603,3.6933,2346800.0
2009-04-01 10:40:00,4.49,4.55,4.48,4.5,2149600.0,3.6851,3.7343,3.6769,3.6933,2149600.0
2009-04-01 10:50:00,4.49,4.52,4.47,4.47,1924400.0,3.6851,3.7097,3.6687,3.6687,1924400.0
2009-04-01 11:00:00,4.47,4.49,4.44,4.46,1277200.0,3.6687,3.6851,3.6441,3.6605,1277200.0
2009-04-01 11:10:00,4.46,4.49,4.44,4.48,1070400.0,3.6605,3.6851,3.6441,3.6769,1070400.0
2009-04-01 11:20:00,4.48,4.5,4.45,4.49,1122800.0,3.6769,3.6933,3.6523,3.6851,1122800.0
2009-04-01 11:30:00,4.49,4.54,4.48,4.53,1083600.0,3.6851,3.7261,3.6769,3.7179,1083600.0
2009-04-01 11:40:00,4.53,4.58,4.52,4.54,1628400.0,3.7179,3.759,3.7097,3.7261,1628400.0
2009-04-01 11:50:00,4.54,4.59,4.52,4.56,631200.0,3.7261,3.7672,3.7097,3.7425,631200.0
2009-04-01 12:00:00,4.57,4.62,4.57,4.61,1330400.0,3.7508,3.7918,3.7508,3.7836,1330400.0
2009-04-01 12:10:00,4.61,4.64,4.6,4.62,1102400.0,3.7836,3.8082,3.7754,3.7918,1102400.0
2009-04-01 12:20:00,4.61,4.62,4.57,4.59,1004800.0,3.7836,3.7918,3.7508,3.7672,1004800.0
2009-04-01 12:30:00,4.58,4.6,4.51,4.52,1188400.0,3.759,3.7754,3.7015,3.7097,1188400.0
2009-04-01 12:40:00,4.52,4.54,4.51,4.53,1012000.0,3.7097,3.7261,3.7015,3.7179,1012000.0
2009-04-01 12:50:00,4.53,4.53,4.46,4.49,1251200.0,3.7179,3.7179,3.6605,3.6851,1251200.0
2009-04-01 13:00:00,4.47,4.53,4.45,4.47,1565600.0,3.6687,3.7179,3.6523,3.6687,1565600.0
2009-04-01 13:10:00,4.46,4.5,4.45,4.49,1074800.0,3.6605,3.6933,3.6523,3.6851,1074800.0
2009-04-01 13:20:00,4.49,4.52,4.48,4.5,391200.0,3.6851,3.7097,3.6769,3.6933,391200.0
2009-04-01 13:30:00,4.49,4.58,4.47,4.57,912000.0,3.6851,3.759,3.6687,3.7508,912000.0
2009-04-01 13:40:00,4.56,4.59,4.53,4.54,1309600.0,3.7425,3.7672,3.7179,3.7261,1309600.0
2009-04-01 13:50:00,4.55,4.61,4.54,4.58,2240000.0,3.7343,3.7836,3.7261,3.759,2240000.0
2009-04-01 14:00:00,4.59,4.65,4.57,4.63,1896800.0,3.7672,3.8164,3.7508,3.8,1896800.0
2009-04-01 14:10:00,4.63,4.65,4.61,4.61,958400.0,3.8,3.8164,3.7836,3.7836,958400.0
2009-04-01 14:20:00,4.61,4.61,4.57,4.58,973600.0,3.7836,3.7836,3.7508,3.759,973600.0
2009-04-01 14:30:00,4.59,4.62,4.58,4.61,1142800.0,3.7672,3.7918,3.759,3.7836,1142800.0
2009-04-01 14:40:00,4.61,4.62,4.53,4.56,1125200.0,3.7836,3.7918,3.7179,3.7425,1125200.0
2009-04-01 14:50:00,4.56,4.6,4.55,4.56,911600.0,3.7425,3.7754,3.7343,3.7425,911600.0
2009-04-01 15:00:00,4.56,4.56,4.43,4.43,3424000.0,3.7425,3.7425,3.6358,3.6358,3424000.0
2009-04-01 15:10:00,4.43,4.48,4.37,4.47,2283600.0,3.6358,3.6769,3.5866,3.6687,2283600.0
2009-04-01 15:20:00,4.47,4.52,4.43,4.51,2053600.0,3.6687,3.7097,3.6358,3.7015,2053600.0
2009-04-01 15:30:00,4.51,4.61,4.47,4.6,3327600.0,3.7015,3.7836,3.6687,3.7754,3327600.0
2009-04-01 15:40:00,4.6,4.62,4.55,4.58,2993600.0,3.7754,3.7918,3.7343,3.759,2993600.0
2009-04-01 15:50:00,4.59,4.63,4.57,4.59,3099200.0,3.7672,3.8,3.7508,3.7672,3099200.0
2009-04-02 09:30:00,5.01,5.03,4.93,4.98,5775200.0,4.1119,4.1283,4.0462,4.0873,5775200.0
2009-04-02 09:40:00,4.98,5.1,4.94,5.07,3104000.0,4.0873,4.1857,4.0544,4.1611,3104000.0
2009-04-02 09:50:00,5.07,5.13,5.01,5.13,2868400.0,4.1611,4.2104,4.1119,4.2104,2868400.0
2009-04-02 10:00:00,5.13,5.18,5.1,5.14,3156400.0,4.2104,4.2514,4.1857,4.2186,3156400.0
2009-04-02 10:10:00,5.13,5.19,5.08,5.16,2448000.0,4.2104,4.2596,4.1693,4.235,2448000.0
2009-04-02 10:20:00,5.16,5.16,5.06,5.08,2274800.0,4.235,4.235,4.1529,4.1693,2274800.0
2009-04-02 10:30:00,5.08,5.16,5.08,5.15,1869200.0,4.1693,4.235,4.1693,4.2268,1869200.0
2009-04-02 10:40:00,5.15,5.25,5.11,5.25,2912800.0,4.2268,4.3088,4.1939,4.3088,2912800.0
2009-04-02 10:50:00,5.25,5.28,5.22,5.27,2117200.0,4.3088,4.3335,4.2842,4.3253,2117200.0
2009-04-02 11:00:00,5.27,5.32,5.27,5.31,2234800.0,4.3253,4.3663,4.3253,4.3581,2234800.0
2009-04-02 11:10:00,5.32,5.39,5.31,5.39,3001600.0,4.3663,4.4238,4.3581,4.4238,3001600.0
2009-04-02 11:20:00,5.39,5.42,5.38,5.42,1506000.0,4.4238,4.4484,4.4155,4.4484,1506000.0
2009-04-02 11:30:00,5.42,5.42,5.33,5.35,2100400.0,4.4484,4.4484,4.3745,4.3909,2100400.0
2009-04-02 11:40:00,5.35,5.36,5.32,5.32,1187600.0,4.3909,4.3991,4.3663,4.3663,1187600.0
2009-04-02 11:50:00,5.32,5.34,5.29,5.33,1241200.0,4.3663,4.3827,4.3417,4.3745,1241200.0
2009-04-02 12:00:00,5.33,5.36,5.3,5.35,1079200.0,4.3745,4.3991,4.3499,4.3909,1079200.0
2009-04-02 12:10:00,5.35,5.4,5.34,5.39,1290800.0,4.3909,4.432,4.3827,4.4238,1290800.0
2009-04-02 12:20:00,5.4,5.45,5.4,5.43,1591600.0,4.432,4.473,4.432,4.4566,1591600.0
2009-04-02 12:30:00,5.43,5.46,5.41,5.43,1317600.0,4.4566,4.4812,4.4402,4.4566,1317600.0
2009-04-02 12:40:00,5.43,5.46,5.4,5.45,1402400.0,4.4566,4.4812,4.432,4.473,1402400.0
2009-04-02 12:50:00,5.45,5.47,5.39,5.39,1666800.0,4.473,4.4894,4.4238,4.4238,1666800.0
2009-04-02 13:00:00,5.39,5.41,5.34,5.37,1476000.0,4.4238,4.4402,4.3827,4.4073,1476000.0
2009-04-02 13:10:00,5.37,5.38,5.35,5.36,764800.0,4.4073,4.4155,4.3909,4.3991,764800.0
2009-04-02 13:20:00,5.37,5.37,5.29,5.32,1915600.0,4.4073,4.4073,4.3417,4.3663,1915600.0
2009-04-02 13:30:00,5.32,5.36,5.29,5.3,1558800.0,4.3663,4.3991,4.3417,4.3499,1558800.0
2009-04-02 13:40:00,5.3,5.32,5.24,5.3,1551600.0,4.3499,4.3663,4.3006,4.3499,1551600.0
2009-04-02 13:50:00,5.3,5.34,5.26,5.29,1551200.0,4.3499,4.3827,4.3171,4.3417,1551200.0
2009-04-02 14:00:00,5.29,5.35,5.28,5.3,1442400.0,4.3417,4.3909,4.3335,4.3499,1442400.0
2009-04-02 14:10:00,5.3,5.32,5.28,5.31,505600.0,4.3499,4.3663,4.3335,4.3581,505600.0
2009-04-02 14:20:00,5.31,5.38,5.3,5.37,1484000.0,4.3581,4.4155,4.3499,4.4073,1484000.0
2009-04-02 14:30:00,5.37,5.4,5.37,5.4,988000.0,4.4073,4.432,4.4073,4.432,988000.0
2009-04-02 14:40:00,5.4,5.44,5.39,5.42,1691600.0,4.432,4.4648,4.4238,4.4484,1691600.0
2009-04-02 14:50:00,5.42,5.43,5.32,5.34,1773600.0,4.4484,4.4566,4.3663,4.3827,1773600.0
2009-04-02 15:00:00,5.34,5.4,5.28,5.31,1914400.0,4.3827,4.432,4.3335,4.3581,1914400.0
2009-04-02 15:10:00,5.32,5.37,5.27,5.28,2086800.0,4.3663,4.4073,4.3253,4.3335,2086800.0
2009-04-02 15:20:00,5.27,5.37,5.27,5.34,2387200.0,4.3253,4.4073,4.3253,4.3827,2387200.0
2009-04-02 15:30:00,5.34,5.36,5.25,5.26,2712400.0,4.3827,4.3991,4.3088,4.3171,2712400.0
2009-04-02 15:40:00,5.26,5.31,5.18,5.24,4408800.0,4.3171,4.3581,4.2514,4.3006,4408800.0
2009-04-02 15:50:00,5.24,5.29,5.2,5.25,3806800.0,4.3006,4.3417,4.2678,4.3088,3806800.0
2009-04-03 09:30:00,5.23,5.29,5.16,5.19,2837600.0,4.2924,4.3417,4.235,4.2596,2837600.0
2009-04-03 09:40:00,5.2,5.28,5.17,5.19,1760000.0,4.2678,4.3335,4.2432,4.2596,1760000.0
2009-04-03 09:50:00,5.19,5.25,5.16,5.23,1418400.0,4.2596,4.3088,4.235,4.2924,1418400.0
2009-04-03 10:00:00,5.23,5.24,5.16,5.2,2633600.0,4.2924,4.3006,4.235,4.2678,2633600.0
2009-04-03 10:10:00,5.21,5.23,5.18,5.18,1544800.0,4.276,4.2924,4.2514,4.2514,1544800.0
2009-04-03 10:20:00,5.18,5.23,5.17,5.22,1780000.0,4.2514,4.2924,4.2432,4.2842,1780000.0
2009-04-03 10:30:00,5.23,5.24,5.18,5.21,1217200.0,4.2924,4.3006,4.2514,4.276,1217200.0
2009-04-03 10:40:00,5.21,5.22,5.11,5.13,1728400.0,4.276,4.2842,4.1939,4.2104,1728400.0
2009-04-03 10:50:00,5.13,5.17,5.13,5.15,1033600.0,4.2104,4.2432,4.2104,4.2268,1033600.0
2009-04-03 11:00:00,5.15,5.18,5.12,5.14,1192800.0,4.2268,4.2514,4.2022,4.2186,1192800.0
2009-04-03 11:10:00,5.14,5.14,5.09,5.11,1085600.0,4.2186,4.2186,4.1775,4.1939,1085600.0
2009-04-03 11:20:00,5.11,5.14,5.07,5.14,934800.0,4.1939,4.2186,4.1611,4.2186,934800.0
2009-04-03 11:30:00,5.14,5.18,5.12,5.16,994000.0,4.2186,4.2514,4.2022,4.235,994000.0
2009-04-03 11:40:00,5.16,5.2,5.16,5.19,1246400.0,4.235,4.2678,4.235,4.2596,1246400.0
2009-04-03 11:50:00,5.19,5.27,5.19,5.27,1099200.0,4.2596,4.3253,4.2596,4.3253,1099200.0
2009-04-03 12:00:00,5.26,5.32,5.25,5.28,1288000.0,4.3171,4.3663,4.3088,4.3335,1288000.0
2009-04-03 12:10:00,5.28,5.35,5.28,5.32,1374400.0,4.3335,4.3909,4.3335,4.3663,1374400.0
2009-04-03 12:20:00,5.31,5.34,5.28,5.34,697200.0,4.3581,4.3827,4.3335,4.3827,697200.0
2009-04-03 12:30:00,5.34,5.35,5.3,5.3,1251600.0,4.3827,4.3909,4.3499,4.3499,1251600.0
2009-04-03 12:40:00,5.3,5.35,5.25,5.26,1440400.0,4.3499,4.3909,4.3088,4.3171,1440400.0
2009-04-03 12:50:00,5.26,5.27,5.24,5.27,810400.0,4.3171,4.3253,4.3006,4.3253,810400.0
2009-04-03 13:00:00,5.26,5.29,5.23,5.25,1053200.0,4.3171,4.3417,4.2924,4.3088,1053200.0
2009-04-03 13:10:00,5.25,5.28,5.22,5.26,814000.0,4.3088,4.3335,4.2842,4.3171,814000.0
2009-04-03 13:20:00,5.26,5.3,5.23,5.29,498800.0,4.3171,4.3499,4.2924,4.3417,498800.0
2009-04-03 13:30:00,5.29,5.31,5.25,5.25,778000.0,4.3417,4.3581,4.3088,4.3088,778000.0
2009-04-03 13:40:00,5.25,5.31,5.23,5.3,1285200.0,4.3088,4.3581,4.2924,4.3499,1285200.0
2009-04-03 13:50:00,5.3,5.38,5.29,5.36,1504800.0,4.3499,4.4155,4.3417,4.3991,1504800.0
2009-04-03 14:00:00,5.37,5.39,5.28,5.3,1489600.0,4.4073,4.4238,4.3335,4.3499,1489600.0
2009-04-03 14:10:00,5.3,5.37,5.29,5.35,866400.0,4.3499,4.4073,4.3417,4.3909,866400.0
2009-04-03 14:20:00,5.35,5.42,5.33,5.42,1556000.0,4.3909,4.4484,4.3745,4.4484,1556000.0
2009-04-03 14:30:00,5.41,5.46,5.4,5.44,1756800.0,4.4402,4.4812,4.432,4.4648,1756800.0
2009-04-03 14:40:00,5.44,5.46,5.38,5.39,1377600.0,4.4648,4.4812,4.4155,4.4238,1377600.0
2009-04-03 14:50:00,5.39,5.45,5.38,5.44,1134000.0,4.4238,4.473,4.4155,4.4648,1134000.0
2009-04-03 15:00:00,5.44,5.45,5.31,5.33,1961200.0,4.4648,4.473,4.3581,4.3745,1961200.0
2009-04-03 15:10:00,5.33,5.36,5.29,5.34,1424800.0,4.3745,4.3991,4.3417,4.3827,1424800.0
2009-04-03 15:20:00,5.34,5.36,5.27,5.29,1358800.0,4.3827,4.3991,4.3253,4.3417,1358800.0
2009-04-03 15:30:00,5.29,5.34,5.27,5.29,2076800.0,4.3417,4.3827,4.3253,4.3417,2076800.0
2009-04-03 15:40:00,5.29,5.39,5.29,5.36,2960000.0,4.3417,4.4238,4.3417,4.3991,2960000.0
2009-04-03 15:50:00,5.36,5.49,5.36,5.49,2767200.0,4.3991,4.5058,4.3991,4.5058,2767200.0
2009-04-06 09:30:00,5.26,5.31,5.19,5.22,3266800.0,4.3171,4.3581,4.2596,4.2842,3266800.0
2009-04-06 09:40:00,5.23,5.24,5.1,5.11,1754400.0,4.2924,4.3006,4.1857,4.1939,1754400.0
2009-04-06 09:50:00,5.11,5.22,5.1,5.21,2102000.0,4.1939,4.2842,4.1857,4.276,2102000.0
2009-04-06 10:00:00,5.21,5.29,5.18,5.28,2084800.0,4.276,4.3417,4.2514,4.3335,2084800.0
2009-04-06 10:10:00,5.28,5.29,5.15,5.2,2033600.0,4.3335,4.3417,4.2268,4.2678,2033600.0
2009-04-06 10:20:00,5.21,5.24,5.12,5.13,2282800.0,4.276,4.3006,4.2022,4.2104,2282800.0
2009-04-06 10:30:00,5.12,5.14,5.09,5.13,2677200.0,4.2022,4.2186,4.1775,4.2104,2677200.0
2009-04-06 10:40:00,5.13,5.17,5.09,5.14,1604400.0,4.2104,4.2432,4.1775,4.2186,1604400.0
2009-04-06 10:50:00,5.14,5.17,5.13,5.14,992800.0,4.2186,4.2432,4.2104,4.2186,992800.0
2009-04-06 11:00:00,5.14,5.14,5.02,5.05,2316000.0,4.2186,4.2186,4.1201,4.1447,2316000.0
2009-04-06 11:10:00,5.05,5.08,5.03,5.07,1270000.0,4.1447,4.1693,4.1283,4.1611,1270000.0
2009-04-06 11:20:00,5.07,5.08,5.05,5.06,918800.0,4.1611,4.1693,4.1447,4.1529,918800.0
2009-04-06 11:30:00,5.06,5.09,5.04,5.04,1839200.0,4.1529,4.1775,4.1365,4.1365,1839200.0
2009-04-06 11:40:00,5.04,5.05,5.01,5.03,959600.0,4.1365,4.1447,4.1119,4.1283,959600.0
2009-04-06 11:50:00,5.03,5.04,4.98,5.0,1652800.0,4.1283,4.1365,4.0873,4.1037,1652800.0
2009-04-06 12:00:00,5.0,5.02,4.99,5.02,592800.0,4.1037,4.1201,4.0955,4.1201,592800.0
2009-04-06 12:10:00,5.02,5.02,4.97,4.97,524000.0,4.1201,4.1201,4.079,4.079,524000.0
2009-04-06 12:20:00,4.97,4.98,4.95,4.98,530400.0,4.079,4.0873,4.0626,4.0873,530400.0
2009-04-06 12:30:00,4.98,4.98,4.95,4.96,489200.0,4.0873,4.0873,4.0626,4.0708,489200.0
2009-04-06 12:40:00,4.96,5.0,4.96,4.99,840000.0,4.0708,4.1037,4.0708,4.0955,840000.0
2009-04-06 12:50:00,4.99,5.03,4.98,5.03,1764400.0,4.0955,4.1283,4.0873,4.1283,1764400.0
2009-04-06 13:00:00,5.03,5.05,5.01,5.01,1229200.0,4.1283,4.1447,4.1119,4.1119,1229200.0
2009-04-06 13:10:00,5.01,5.05,5.0,5.01,1399200.0,4.1119,4.1447,4.1037,4.1119,1399200.0
2009-04-06 13:20:00,5.0,5.05,4.99,5.0,790000.0,4.1037,4.1447,4.0955,4.1037,790000.0
2009-04-06 13:30:00,5.0,5.01,4.96,4.99,948400.0,4.1037,4.1119,4.0708,4.0955,948400.0
2009-04-06 13:40:00,4.99,5.08,4.97,5.07,1236800.0,4.0955,4.1693,4.079,4.1611,1236800.0
2009-04-06 13:50:00,5.07,5.09,5.05,5.07,1340000.0,4.1611,4.1775,4.1447,4.1611,1340000.0
2009-04-06 14:00:00,5.07,5.09,5.04,5.06,1288800.0,4.1611,4.1775,4.1365,4.1529,1288800.0
2009-04-06 14:10:00,5.06,5.08,4.98,5.01,1439200.0,4.1529,4.1693,4.0873,4.1119,1439200.0
2009-04-06 14:20:00,5.01,5.08,5.0,5.07,758800.0,4.1119,4.1693,4.1037,4.1611,758800.0
2009-04-06 14:30:00,5.07,5.09,4.96,4.99,1886400.0,4.1611,4.1775,4.0708,4.0955,1886400.0
2009-04-06 14:40:00,4.99,5.02,4.96,5.01,2194800.0,4.0955,4.1201,4.0708,4.1119,2194800.0
2009-04-06 14:50:00,5.01,5.11,5.01,5.06,1961200.0,4.1119,4.1939,4.1119,4.1529,1961200.0
2009-04-06 15:00:00,5.06,5.08,5.03,5.05,1391600.0,4.1529,4.1693,4.1283,4.1447,1391600.0
2009-04-06 15:10:00,5.05,5.14,5.02,5.13,2812000.0,4.1447,4.2186,4.1201,4.2104,2812000.0
2009-04-06 15:20:00,5.13,5.16,5.08,5.12,2276000.0,4.2104,4.235,4.1693,4.2022,2276000.0
2009-04-06 15:30:00,5.11,5.16,5.07,5.07,2258800.0,4.1939,4.235,4.1611,4.1611,2258800.0
2009-04-06 15:40:00,5.07,5.17,5.07,5.17,2989200.0,4.1611,4.2432,4.1611,4.2432,2989200.0
2009-04-06 15:50:00,5.17,5.24,5.17,5.21,3897600.0,4.2432,4.3006,4.2432,4.276,3897600.0
2009-04-07 09:30:00,4.96,5.0,4.91,4.93,3334400.0,4.0708,4.1037,4.0298,4.0462,3334400.0
2009-04-07 09:40:00,4.92,4.93,4.83,4.93,2643200.0,4.038,4.0462,3.9641,4.0462,2643200.0
2009-04-07 09:50:00,4.93,4.98,4.89,4.96,2174800.0,4.0462,4.0873,4.0134,4.0708,2174800.0
2009-04-07 10:00:00,4.95,4.97,4.88,4.89,1533200.0,4.0626,4.079,4.0052,4.0134,1533200.0
2009-04-07 10:10:00,4.9,4.96,4.89,4.93,1582000.0,4.0216,4.0708,4.0134,4.0462,1582000.0
2009-04-07 10:20:00,4.92,4.99,4.92,4.99,1613200.0,4.038,4.0955,4.038,4.0955,1613200.0
2009-04-07 10:30:00,4.99,5.07,4.98,5.05,1725600.0,4.0955,4.1611,4.0873,4.1447,1725600.0
2009-04-07 10:40:00,5.05,5.09,5.01,5.09,1975200.0,4.1447,4.1775,4.1119,4.1775,1975200.0
2009-04-07 10:50:00,5.09,5.09,5.04,5.04,1123600.0,4.1775,4.1775,4.1365,4.1365,1123600.0
2009-04-07 11:00:00,5.04,5.07,5.0,5.01,963200.0,4.1365,4.1611,4.1037,4.1119,963200.0
2009-04-07 11:10:00,5.02,5.03,4.94,4.95,1272000.0,4.1201,4.1283,4.0544,4.0626,1272000.0
2009-04-07 11:20:00,4.95,4.99,4.94,4.96,1058000.0,4.0626,4.0955,4.0544,4.0708,1058000.0
2009-04-07 11:30:00,4.96,5.01,4.93,4.95,1445200.0,4.0708,4.1119,4.0462,4.0626,1445200.0
2009-04-07 11:40:00,4.95,4.95,4.91,4.93,1106000.0,4.0626,4.0626,4.0298,4.0462,1106000.0
2009-04-07 11:50:00,4.93,4.96,4.91,4.94,938800.0,4.0462,4.0708,4.0298,4.0544,938800.0
2009-04-07 12:00:00,4.95,4.97,4.93,4.94,955200.0,4.0626,4.079,4.0462,4.0544,955200.0
2009-04-07 12:10:00,4.94,4.99,4.93,4.96,1082000.0,4.0544,4.0955,4.0462,4.0708,1082000.0
2009-04-07 12:20:00,4.96,4.97,4.89,4.9,1255200.0,4.0708,4.079,4.0134,4.0216,1255200.0
2009-04-07 12:30:00,4.9,4.92,4.89,4.89,1431200.0,4.0216,4.038,4.0134,4.0134,1431200.0
2009-04-07 12:40:00,4.9,4.94,4.89,4.93,1282400.0,4.0216,4.0544,4.0134,4.0462,1282400.0
2009-04-07 12:50:00,4.94,4.95,4.93,4.93,603600.0,4.0544,4.0626,4.0462,4.0462,603600.0
2009-04-07 13:00:00,4.93,4.93,4.86,4.87,1273600.0,4.0462,4.0462,3.9888,3.997,1273600.0
2009-04-07 13:10:00,4.86,4.87,4.8,4.81,2292000.0,3.9888,3.997,3.9395,3.9477,2292000.0
2009-04-07 13:20:00,4.8,4.81,4.78,4.8,1044000.0,3.9395,3.9477,3.9231,3.9395,1044000.0
2009-04-07 13:30:00,4.79,4.79,4.73,4.74,1526400.0,3.9313,3.9313,3.8821,3.8903,1526400.0
2009-04-07 13:40:00,4.75,4.79,4.75,4.77,1157200.0,3.8985,3.9313,3.8985,3.9149,1157200.0
2009-04-07 13:50:00,4.77,4.82,4.75,4.8,1268800.0,3.9149,3.9559,3.8985,3.9395,1268800.0
2009-04-07 14:00:00,4.79,4.8,4.75,4.78,895200.0,3.9313,3.9395,3.8985,3.9231,895200.0
2009-04-07 14:10:00,4.78,4.82,4.76,4.76,1066800.0,3.9231,3.9559,3.9067,3.9067,1066800.0
2009-04-07 14:20:00,4.76,4.77,4.74,4.76,955600.0,3.9067,3.9149,3.8903,3.9067,955600.0
2009-04-07 14:30:00,4.76,4.76,4.69,4.7,1710000.0,3.9067,3.9067,3.8492,3.8574,1710000.0
2009-04-07 14:40:00,4.7,4.74,4.7,4.72,968800.0,3.8574,3.8903,3.8574,3.8739,968800.0
2009-04-07 14:50:00,4.73,4.78,4.72,4.78,1512000.0,3.8821,3.9231,3.8739,3.9231,1512000.0
2009-04-07 15:00:00,4.78,4.78,4.71,4.76,1851200.0,3.9231,3.9231,3.8657,3.9067,1851200.0
2009-04-07 15:10:00,4.76,4.85,4.76,4.82,2147200.0,3.9067,3.9806,3.9067,3.9559,2147200.0
2009-04-07 15:20:00,4.81,4.83,4.74,4.75,1354000.0,3.9477,3.9641,3.8903,3.8985,1354000.0
2009-04-07 15:30:00,4.74,4.8,4.74,4.77,1487200.0,3.8903,3.9395,3.8903,3.9149,1487200.0
2009-04-07 15:40:00,4.77,4.84,4.75,4.75,2893600.0,3.9149,3.9723,3.8985,3.8985,2893600.0
2009-04-07 15:50:00,4.75,4.77,4.64,4.67,3072800.0,3.8985,3.9149,3.8082,3.8328,3072800.0
2009-04-08 09:30:00,4.76,4.9,4.74,4.87,3018000.0,3.9067,4.0216,3.8903,3.997,3018000.0
2009-04-08 09:40:00,4.88,4.94,4.83,4.89,1535600.0,4.0052,4.0544,3.9641,4.0134,1535600.0
2009-04-08 09:50:00,4.89,4.91,4.86,4.89,880800.0,4.0134,4.0298,3.9888,4.0134,880800.0
2009-04-08 10:00:00,4.89,4.9,4.83,4.84,1107600.0,4.0134,4.0216,3.9641,3.9723,1107600.0
2009-04-08 10:10:00,4.84,4.86,4.78,4.79,1109200.0,3.9723,3.9888,3.9231,3.9313,1109200.0
2009-04-08 10:20:00,4.79,4.79,4.67,4.69,2661200.0,3.9313,3.9313,3.8328,3.8492,2661200.0
2009-04-08 10:30:00,4.69,4.72,4.66,4.67,2228400.0,3.8492,3.8739,3.8246,3.8328,2228400.0
2009-04-08 10:40:00,4.67,4.76,4.67,4.72,1774400.0,3.8328,3.9067,3.8328,3.8739,1774400.0
2009-04-08 10:50:00,4.72,4.77,4.69,4.77,1437600.0,3.8739,3.9149,3.8492,3.9149,1437600.0
2009-04-08 11:00:00,4.77,4.82,4.77,4.81,1937200.0,3.9149,3.9559,3.9149,3.9477,1937200.0
2009-04-08 11:10:00,4.81,4.85,4.8,4.8,2456000.0,3.9477,3.9806,3.9395,3.9395,2456000.0
2009-04-08 11:20:00,4.8,4.83,4.78,4.8,1094400.0,3.9395,3.9641,3.9231,3.9395,1094400.0
2009-04-08 11:30:00,4.8,4.89,4.77,4.87,2273600.0,3.9395,4.0134,3.9149,3.997,2273600.0
2009-04-08 11:40:00,4.87,4.89,4.83,4.87,2609200.0,3.997,4.0134,3.9641,3.997,2609200.0
2009-04-08 11:50:00,4.87,4.89,4.83,4.84,1618400.0,3.997,4.0134,3.9641,3.9723,1618400.0
2009-04-08 12:00:00,4.83,4.85,4.83,4.84,811600.0,3.9641,3.9806,3.9641,3.9723,811600.0
2009-04-08 12:10:00,4.84,4.85,4.8,4.84,1181200.0,3.9723,3.9806,3.9395,3.9723,1181200.0
2009-04-08 12:20:00,4.84,4.89,4.84,4.87,1010400.0,3.9723,4.0134,3.9723,3.997,1010400.0
2009-04-08 12:30:00,4.86,4.88,4.84,4.85,544800.0,3.9888,4.0052,3.9723,3.9806,544800.0
2009-04-08 12:40:00,4.86,4.92,4.85,4.91,2557600.0,3.9888,4.038,3.9806,4.0298,2557600.0
2009-04-08 12:50:00,4.91,4.99,4.89,4.94,1667600.0,4.0298,4.0955,4.0134,4.0544,1667600.0
2009-04-08 13:00:00,4.94,4.96,4.9,4.92,1587600.0,4.0544,4.0708,4.0216,4.038,1587600.0
2009-04-08 13:10:00,4.92,4.93,4.89,4.89,1238400.0,4.038,4.0462,4.0134,4.0134,1238400.0
2009-04-08 13:20:00,4.9,4.93,4.89,4.92,908800.0,4.0216,4.0462,4.0134,4.038,908800.0
2009-04-08 13:30:00,4.92,4.93,4.87,4.88,1333600.0,4.038,4.0462,3.997,4.0052,1333600.0
2009-04-08 13:40:00,4.88,4.9,4.87,4.89,1478000.0,4.0052,4.0216,3.997,4.0134,1478000.0
2009-04-08 13:50:00,4.89,4.91,4.88,4.9,1067200.0,4.0134,4.0298,4.0052,4.0216,1067200.0
2009-04-08 14:00:00,4.9,4.91,4.82,4.83,3586800.0,4.0216,4.0298,3.9559,3.9641,3586800.0
2009-04-08 14:10:00,4.83,4.88,4.82,4.85,1642800.0,3.9641,4.0052,3.9559,3.9806,1642800.0
2009-04-08 14:20:00,4.85,4.87,4.82,4.87,1346000.0,3.9806,3.997,3.9559,3.997,1346000.0
2009-04-08 14:30:00,4.87,4.88,4.85,4.86,952000.0,3.997,4.0052,3.9806,3.9888,952000.0
2009-04-08 14:40:00,4.85,4.88,4.82,4.85,1087600.0,3.9806,4.0052,3.9559,3.9806,1087600.0
2009-04-08 14:50:00,4.85,4.85,4.76,4.8,1872400.0,3.9806,3.9806,3.9067,3.9395,1872400.0
2009-04-08 15:00:00,4.79,4.79,4.72,4.74,2005200.0,3.9313,3.9313,3.8739,3.8903,2005200.0
2009-04-08 15:10:00,4.74,4.8,4.71,4.79,2178800.0,3.8903,3.9395,3.8657,3.9313,2178800.0
2009-04-08 15:20:00,4.79,4.86,4.78,4.81,1632800.0,3.9313,3.9888,3.9231,3.9477,1632800.0
2009-04-08 15:30:00,4.81,4.89,4.81,4.89,1857600.0,3.9477,4.0134,3.9477,4.0134,1857600.0
2009-04-08 15:40:00,4.89,4.92,4.85,4.87,2882000.0,4.0134,4.038,3.9806,3.997,2882000.0
2009-04-08 15:50:00,4.88,4.99,4.88,4.98,4532400.0,4.0052,4.0955,4.0052,4.0873,4532400.0
2009-04-09 09:30:00,5.35,5.39,5.29,5.31,3964400.0,4.3909,4.4238,4.3417,4.3581,3964400.0
2009-04-09 09:40:00,5.31,5.45,5.31,5.42,3147600.0,4.3581,4.473,4.3581,4.4484,3147600.0
2009-04-09 09:50:00,5.42,5.56,5.42,5.55,3650000.0,4.4484,4.5633,4.4484,4.5551,3650000.0
2009-04-09 10:00:00,5.55,5.63,5.55,5.6,4062800.0,4.5551,4.6207,4.5551,4.5961,4062800.0
2009-04-09 10:10:00,5.6,5.61,5.58,5.58,1894800.0,4.5961,4.6043,4.5797,4.5797,1894800.0
2009-04-09 10:20:00,5.58,5.62,5.56,5.6,2616800.0,4.5797,4.6125,4.5633,4.5961,2616800.0
2009-04-09 10:30:00,5.59,5.6,5.55,5.59,1546800.0,4.5879,4.5961,4.5551,4.5879,1546800.0
2009-04-09 10:40:00,5.59,5.59,5.54,5.56,1456000.0,4.5879,4.5879,4.5469,4.5633,1456000.0
2009-04-09 10:50:00,5.56,5.59,5.56,5.57,894000.0,4.5633,4.5879,4.5633,4.5715,894000.0
2009-04-09 11:00:00,5.57,5.63,5.55,5.62,1681600.0,4.5715,4.6207,4.5551,4.6125,1681600.0
2009-04-09 11:10:00,5.62,5.63,5.6,5.62,882800.0,4.6125,4.6207,4.5961,4.6125,882800.0
2009-04-09 11:20:00,5.62,5.62,5.58,5.59,1146400.0,4.6125,4.6125,4.5797,4.5879,1146400.0
2009-04-09 11:30:00,5.59,5.6,5.55,5.57,1135200.0,4.5879,4.5961,4.5551,4.5715,1135200.0
2009-04-09 11:40:00,5.57,5.58,5.55,5.57,942800.0,4.5715,4.5797,4.5551,4.5715,942800.0
2009-04-09 11:50:00,5.58,5.6,5.56,5.6,765600.0,4.5797,4.5961,4.5633,4.5961,765600.0
2009-04-09 12:00:00,5.6,5.62,5.59,5.62,1196800.0,4.5961,4.6125,4.5879,4.6125,1196800.0
2009-04-09 12:10:00,5.61,5.62,5.58,5.6,918400.0,4.6043,4.6125,4.5797,4.5961,918400.0
2009-04-09 12:20:00,5.6,5.63,5.6,5.63,966400.0,4.5961,4.6207,4.5961,4.6207,966400.0
2009-04-09 12:30:00,5.63,5.65,5.61,5.63,1091600.0,4.6207,4.6371,4.6043,4.6207,1091600.0
2009-04-09 12:40:00,5.63,5.65,5.62,5.64,816000.0,4.6207,4.6371,4.6125,4.6289,816000.0
2009-04-09 12:50:00,5.64,5.65,5.63,5.63,423600.0,4.6289,4.6371,4.6207,4.6207,423600.0
2009-04-09 13:00:00,5.63,5.67,5.62,5.67,1142400.0,4.6207,4.6536,4.6125,4.6536,1142400.0
2009-04-09 13:10:00,5.67,5.69,5.66,5.68,1224000.0,4.6536,4.67,4.6453,4.6618,1224000.0
2009-04-09 13:20:00,5.68,5.72,5.67,5.68,1631600.0,4.6618,4.6946,4.6536,4.6618,1631600.0
2009-04-09 13:30:00,5.68,5.7,5.67,5.68,1401600.0,4.6618,4.6782,4.6536,4.6618,1401600.0
2009-04-09 13:40:00,5.68,5.71,5.66,5.7,1481200.0,4.6618,4.6864,4.6453,4.6782,1481200.0
2009-04-09 13:50:00,5.7,5.71,5.67,5.71,865200.0,4.6782,4.6864,4.6536,4.6864,865200.0
2009-04-09 14:00:00,5.71,5.72,5.69,5.71,863600.0,4.6864,4.6946,4.67,4.6864,863600.0
2009-04-09 14:10:00,5.71,5.73,5.66,5.67,1681600.0,4.6864,4.7028,4.6453,4.6536,1681600.0
2009-04-09 14:20:00,5.67,5.69,5.66,5.69,1078800.0,4.6536,4.67,4.6453,4.67,1078800.0
2009-04-09 14:30:00,5.69,5.75,5.69,5.75,1864800.0,4.67,4.7192,4.67,4.7192,1864800.0
2009-04-09 14:40:00,5.74,5.78,5.73,5.76,2076000.0,4.711,4.7438,4.7028,4.7274,2076000.0
2009-04-09 14:50:00,5.76,5.77,5.72,5.74,2416000.0,4.7274,4.7356,4.6946,4.711,2416000.0
2009-04-09 15:00:00,5.75,5.75,5.72,5.75,1041200.0,4.7192,4.7192,4.6946,4.7192,1041200.0
2009-04-09 15:10:00,5.75,5.76,5.67,5.73,2775200.0,4.7192,4.7274,4.6536,4.7028,2775200.0
2009-04-09 15:20:00,5.73,5.74,5.69,5.72,1456400.0,4.7028,4.711,4.67,4.6946,1456400.0
2009-04-09 15:30:00,5.72,5.75,5.69,5.73,2014400.0,4.6946,4.7192,4.67,4.7028,2014400.0
2009-04-09 15:40:00,5.72,5.76,5.68,5.75,3278000.0,4.6946,4.7274,4.6618,4.7192,3278000.0
2009-04-09 15:50:00,5.75,5.81,5.75,5.78,4408000.0,4.7192,4.7685,4.7192,4.7438,4408000.0
2009-04-13 09:30:00,5.62,5.63,5.52,5.57,2045200.0,4.6125,4.6207,4.5304,4.5715,2045200.0
2009-04-13 09:40:00,5.57,5.58,5.52,5.55,1666400.0,4.5715,4.5797,4.5304,4.5551,1666400.0
2009-04-13 09:50:00,5.55,5.55,5.44,5.47,1847600.0,4.5551,4.5551,4.4648,4.4894,1847600.0
2009-04-13 10:00:00,5.47,5.57,5.45,5.56,2353600.0,4.4894,4.5715,4.473,4.5633,2353600.0
2009-04-13 10:10:00,5.56,5.66,5.55,5.62,2525600.0,4.5633,4.6453,4.5551,4.6125,2525600.0
2009-04-13 10:20:00,5.63,5.69,5.62,5.66,1590400.0,4.6207,4.67,4.6125,4.6453,1590400.0
2009-04-13 10:30:00,5.66,5.67,5.59,5.59,2071600.0,4.6453,4.6536,4.5879,4.5879,2071600.0
2009-04-13 10:40:00,5.59,5.6,5.51,5.54,2284000.0,4.5879,4.5961,4.5222,4.5469,2284000.0
2009-04-13 10:50:00,5.54,5.59,5.51,5.53,1762800.0,4.5469,4.5879,4.5222,4.5387,1762800.0
2009-04-13 11:00:00,5.53,5.53,5.43,5.47,1906400.0,4.5387,4.5387,4.4566,4.4894,1906400.0
2009-04-13 11:10:00,5.47,5.5,5.46,5.47,1446400.0,4.4894,4.514,4.4812,4.4894,1446400.0
2009-04-13 11:20:00,5.47,5.54,5.46,5.51,1700000.0,4.4894,4.5469,4.4812,4.5222,1700000.0
2009-04-13 11:30:00,5.51,5.52,5.47,5.48,881600.0,4.5222,4.5304,4.4894,4.4976,881600.0
2009-04-13 11:40:00,5.49,5.57,5.46,5.51,940000.0,4.5058,4.5715,4.4812,4.5222,940000.0
2009-04-13 11:50:00,5.51,5.51,5.45,5.5,1089200.0,4.5222,4.5222,4.473,4.514,1089200.0
2009-04-13 12:00:00,5.5,5.54,5.49,5.52,646800.0,4.514,4.5469,4.5058,4.5304,646800.0
2009-04-13 12:10:00,5.52,5.54,5.51,5.53,846400.0,4.5304,4.5469,4.5222,4.5387,846400.0
2009-04-13 12:20:00,5.53,5.53,5.48,5.51,940000.0,4.5387,4.5387,4.4976,4.5222,940000.0
2009-04-13 12:30:00,5.51,5.58,5.51,5.55,1141200.0,4.5222,4.5797,4.5222,4.5551,1141200.0
2009-04-13 12:40:00,5.54,5.56,5.53,5.56,662000.0,4.5469,4.5633,4.5387,4.5633,662000.0
2009-04-13 12:50:00,5.56,5.59,5.55,5.58,497200.0,4.5633,4.5879,4.5551,4.5797,497200.0
2009-04-13 13:00:00,5.58,5.58,5.5,5.52,909200.0,4.5797,4.5797,4.514,4.5304,909200.0
2009-04-13 13:10:00,5.52,5.56,5.51,5.56,924400.0,4.5304,4.5633,4.5222,4.5633,924400.0
2009-04-13 13:20:00,5.56,5.62,5.55,5.58,2454400.0,4.5633,4.6125,4.5551,4.5797,2454400.0
2009-04-13 13:30:00,5.58,5.64,5.58,5.6,1583200.0,4.5797,4.6289,4.5797,4.5961,1583200.0
2009-04-13 13:40:00,5.6,5.67,5.59,5.64,1500000.0,4.5961,4.6536,4.5879,4.6289,1500000.0
2009-04-13 13:50:00,5.64,5.68,5.63,5.68,1255200.0,4.6289,4.6618,4.6207,4.6618,1255200.0
2009-04-13 14:00:00,5.68,5.73,5.65,5.66,1996800.0,4.6618,4.7028,4.6371,4.6453,1996800.0
2009-04-13 14:10:00,5.66,5.67,5.61,5.67,1829600.0,4.6453,4.6536,4.6043,4.6536,1829600.0
2009-04-13 14:20:00,5.67,5.69,5.65,5.68,1312400.0,4.6536,4.67,4.6371,4.6618,1312400.0
2009-04-13 14:30:00,5.67,5.72,5.67,5.69,1435600.0,4.6536,4.6946,4.6536,4.67,1435600.0
2009-04-13 14:40:00,5.69,5.75,5.66,5.7,1632800.0,4.67,4.7192,4.6453,4.6782,1632800.0
2009-04-13 14:50:00,5.69,5.73,5.66,5.66,1319600.0,4.67,4.7028,4.6453,4.6453,1319600.0
2009-04-13 15:00:00,5.66,5.8,5.64,5.75,2602800.0,4.6453,4.7603,4.6289,4.7192,2602800.0
2009-04-13 15:10:00,5.75,5.84,5.74,5.83,2624000.0,4.7192,4.7931,4.711,4.7849,2624000.0
2009-04-13 15:20:00,5.83,5.85,5.81,5.85,2308400.0,4.7849,4.8013,4.7685,4.8013,2308400.0
2009-04-13 15:30:00,5.85,5.92,5.83,5.91,2852000.0,4.8013,4.8587,4.7849,4.8505,2852000.0
2009-04-13 15:40:00,5.91,5.92,5.83,5.84,4713200.0,4.8505,4.8587,4.7849,4.7931,4713200.0
2009-04-13 15:50:00,5.84,5.89,5.79,5.79,4471200.0,4.7931,4.8341,4.752,4.752,4471200.0
2009-04-14 09:30:00,5.53,5.6,5.38,5.46,3332400.0,4.5387,4.5961,4.4155,4.4812,3332400.0
2009-04-14 09:40:00,5.46,5.49,5.38,5.46,2949600.0,4.4812,4.5058,4.4155,4.4812,2949600.0
2009-04-14 09:50:00,5.47,5.57,5.47,5.57,3338000.0,4.4894,4.5715,4.4894,4.5715,3338000.0
2009-04-14 10:00:00,5.56,5.61,5.5,5.52,2573200.0,4.5633,4.6043,4.514,4.5304,2573200.0
2009-04-14 10:10:00,5.52,5.59,5.5,5.56,2748000.0,4.5304,4.5879,4.514,4.5633,2748000.0
2009-04-14 10:20:00,5.56,5.64,5.56,5.64,2273200.0,4.5633,4.6289,4.5633,4.6289,2273200.0
2009-04-14 10:30:00,5.63,5.71,5.63,5.68,2370000.0,4.6207,4.6864,4.6207,4.6618,2370000.0
2009-04-14 10:40:00,5.69,5.74,5.67,5.7,1734800.0,4.67,4.711,4.6536,4.6782,1734800.0
2009-04-14 10:50:00,5.7,5.71,5.66,5.66,1292400.0,4.6782,4.6864,4.6453,4.6453,1292400.0
2009-04-14 11:00:00,5.66,5.68,5.58,5.59,1762800.0,4.6453,4.6618,4.5797,4.5879,1762800.0
2009-04-14 11:10:00,5.59,5.61,5.56,5.56,971200.0,4.5879,4.6043,4.5633,4.5633,971200.0
2009-04-14 11:20:00,5.56,5.56,5.46,5.46,1446400.0,4.5633,4.5633,4.4812,4.4812,1446400.0
2009-04-14 11:30:00,5.47,5.55,5.46,5.52,1283600.0,4.4894,4.5551,4.4812,4.5304,1283600.0
2009-04-14 11:40:00,5.52,5.57,5.51,5.54,1206800.0,4.5304,4.5715,4.5222,4.5469,1206800.0
2009-04-14 11:50:00,5.55,5.55,5.49,5.5,1216000.0,4.5551,4.5551,4.5058,4.514,1216000.0
2009-04-14 12:00:00,5.5,5.5,5.44,5.45,934400.0,4.514,4.514,4.4648,4.473,934400.0
2009-04-14 12:10:00,5.45,5.46,5.39,5.45,1346800.0,4.473,4.4812,4.4238,4.473,1346800.0
2009-04-14 12:20:00,5.45,5.51,5.44,5.49,1326800.0,4.473,4.5222,4.4648,4.5058,1326800.0
2009-04-14 12:30:00,5.49,5.53,5.46,5.46,1282000.0,4.5058,4.5387,4.4812,4.4812,1282000.0
2009-04-14 12:40:00,5.47,5.47,5.27,5.3,2439200.0,4.4894,4.4894,4.3253,4.3499,2439200.0
2009-04-14 12:50:00,5.3,5.33,5.29,5.32,2098000.0,4.3499,4.3745,4.3417,4.3663,2098000.0
2009-04-14 13:00:00,5.32,5.33,5.28,5.3,1584000.0,4.3663,4.3745,4.3335,4.3499,1584000.0
2009-04-14 13:10:00,5.3,5.33,5.28,5.32,1374000.0,4.3499,4.3745,4.3335,4.3663,1374000.0
2009-04-14 13:20:00,5.32,5.35,5.29,5.35,1182400.0,4.3663,4.3909,4.3417,4.3909,1182400.0
2009-04-14 13:30:00,5.35,5.37,5.31,5.31,1408800.0,4.3909,4.4073,4.3581,4.3581,1408800.0
2009-04-14 13:40:00,5.32,5.36,5.3,5.31,904400.0,4.3663,4.3991,4.3499,4.3581,904400.0
2009-04-14 13:50:00,5.31,5.36,5.3,5.36,1083600.0,4.3581,4.3991,4.3499,4.3991,1083600.0
2009-04-14 14:00:00,5.36,5.36,5.3,5.33,1814800.0,4.3991,4.3991,4.3499,4.3745,1814800.0
2009-04-14 14:10:00,5.33,5.36,5.29,5.36,2036800.0,4.3745,4.3991,4.3417,4.3991,2036800.0
2009-04-14 14:20:00,5.36,5.44,5.34,5.42,1961600.0,4.3991,4.4648,4.3827,4.4484,1961600.0
2009-04-14 14:30:00,5.42,5.44,5.39,5.43,1491600.0,4.4484,4.4648,4.4238,4.4566,1491600.0
2009-04-14 14:40:00,5.43,5.45,5.4,5.42,1018000.0,4.4566,4.473,4.432,4.4484,1018000.0
2009-04-14 14:50:00,5.42,5.46,5.35,5.46,1240400.0,4.4484,4.4812,4.3909,4.4812,1240400.0
2009-04-14 15:00:00,5.46,5.5,5.4,5.41,2467200.0,4.4812,4.514,4.432,4.4402,2467200.0
2009-04-14 15:10:00,5.41,5.5,5.4,5.5,1668800.0,4.4402,4.514,4.432,4.514,1668800.0
2009-04-14 15:20:00,5.5,5.5,5.38,5.41,1836000.0,4.514,4.514,4.4155,4.4402,1836000.0
2009-04-14 15:30:00,5.41,5.42,5.33,5.34,1712800.0,4.4402,4.4484,4.3745,4.3827,1712800.0
2009-04-14 15:40:00,5.34,5.39,5.32,5.34,3021600.0,4.3827,4.4238,4.3663,4.3827,3021600.0
2009-04-14 15:50:00,5.34,5.36,5.27,5.31,3141600.0,4.3827,4.3991,4.3253,4.3581,3141600.0
2009-04-15 09:30:00,5.18,5.27,5.14,5.25,2764800.0,4.2514,4.3253,4.2186,4.3088,2764800.0
2009-04-15 09:40:00,5.25,5.32,5.21,5.24,2250800.0,4.3088,4.3663,4.276,4.3006,2250800.0
2009-04-15 09:50:00,5.24,5.37,5.23,5.35,1987200.0,4.3006,4.4073,4.2924,4.3909,1987200.0
2009-04-15 10:00:00,5.35,5.46,5.34,5.46,2290800.0,4.3909,4.4812,4.3827,4.4812,2290800.0
2009-04-15 10:10:00,5.46,5.5,5.41,5.43,1853600.0,4.4812,4.514,4.4402,4.4566,1853600.0
2009-04-15 10:20:00,5.43,5.47,5.42,5.44,1092800.0,4.4566,4.4894,4.4484,4.4648,1092800.0
2009-04-15 10:30:00,5.44,5.45,5.38,5.41,1399200.0,4.4648,4.473,4.4155,4.4402,1399200.0
2009-04-15 10:40:00,5.4,5.44,5.36,5.37,1567200.0,4.432,4.4648,4.3991,4.4073,1567200.0
2009-04-15 10:50:00,5.37,5.38,5.32,5.33,908000.0,4.4073,4.4155,4.3663,4.3745,908000.0
2009-04-15 11:00:00,5.33,5.35,5.28,5.3,1464000.0,4.3745,4.3909,4.3335,4.3499,1464000.0
2009-04-15 11:10:00,5.3,5.32,5.26,5.3,1025600.0,4.3499,4.3663,4.3171,4.3499,1025600.0
2009-04-15 11:20:00,5.3,5.33,5.28,5.28,1231200.0,4.3499,4.3745,4.3335,4.3335,1231200.0
2009-04-15 11:30:00,5.28,5.38,5.28,5.36,1381200.0,4.3335,4.4155,4.3335,4.3991,1381200.0
2009-04-15 11:40:00,5.36,5.38,5.32,5.35,566400.0,4.3991,4.4155,4.3663,4.3909,566400.0
2009-04-15 11:50:00,5.35,5.41,5.35,5.38,584400.0,4.3909,4.4402,4.3909,4.4155,584400.0
2009-04-15 12:00:00,5.38,5.42,5.38,5.41,745200.0,4.4155,4.4484,4.4155,4.4402,745200.0
2009-04-15 12:10:00,5.41,5.41,5.36,5.38,1060000.0,4.4402,4.4402,4.3991,4.4155,1060000.0
2009-04-15 12:20:00,5.38,5.42,5.37,5.38,732800.0,4.4155,4.4484,4.4073,4.4155,732800.0
2009-04-15 12:30:00,5.39,5.41,5.37,5.4,263200.0,4.4238,4.4402,4.4073,4.432,263200.0
2009-04-15 12:40:00,5.4,5.44,5.39,5.43,588400.0,4.432,4.4648,4.4238,4.4566,588400.0
2009-04-15 12:50:00,5.43,5.48,5.43,5.46,1207200.0,4.4566,4.4976,4.4566,4.4812,1207200.0
2009-04-15 13:00:00,5.47,5.49,5.43,5.46,2002000.0,4.4894,4.5058,4.4566,4.4812,2002000.0
2009-04-15 13:10:00,5.46,5.48,5.44,5.44,286000.0,4.4812,4.4976,4.4648,4.4648,286000.0
2009-04-15 13:20:00,5.45,5.47,5.42,5.43,582800.0,4.473,4.4894,4.4484,4.4566,582800.0
2009-04-15 13:30:00,5.43,5.46,5.41,5.41,568400.0,4.4566,4.4812,4.4402,4.4402,568400.0
2009-04-15 13:40:00,5.41,5.42,5.37,5.37,756400.0,4.4402,4.4484,4.4073,4.4073,756400.0
2009-04-15 13:50:00,5.37,5.39,5.35,5.38,963200.0,4.4073,4.4238,4.3909,4.4155,963200.0
2009-04-15 14:00:00,5.38,5.44,5.36,5.43,1520800.0,4.4155,4.4648,4.3991,4.4566,1520800.0
2009-04-15 14:10:00,5.43,5.43,5.31,5.32,819600.0,4.4566,4.4566,4.3581,4.3663,819600.0
2009-04-15 14:20:00,5.32,5.33,5.28,5.29,1124800.0,4.3663,4.3745,4.3335,4.3417,1124800.0
2009-04-15 14:30:00,5.29,5.32,5.25,5.28,1688000.0,4.3417,4.3663,4.3088,4.3335,1688000.0
2009-04-15 14:40:00,5.28,5.33,5.25,5.3,1424400.0,4.3335,4.3745,4.3088,4.3499,1424400.0
2009-04-15 14:50:00,5.3,5.31,5.24,5.27,1638400.0,4.3499,4.3581,4.3006,4.3253,1638400.0
2009-04-15 15:00:00,5.27,5.35,5.26,5.29,1752000.0,4.3253,4.3909,4.3171,4.3417,1752000.0
2009-04-15 15:10:00,5.3,5.41,5.28,5.38,1554400.0,4.3499,4.4402,4.3335,4.4155,1554400.0
2009-04-15 15:20:00,5.38,5.4,5.36,5.38,1455200.0,4.4155,4.432,4.3991,4.4155,1455200.0
2009-04-15 15:30:00,5.38,5.43,5.37,5.41,1628800.0,4.4155,4.4566,4.4073,4.4402,1628800.0
2009-04-15 15:40:00,5.41,5.47,5.41,5.46,2090400.0,4.4402,4.4894,4.4402,4.4812,2090400.0
2009-04-15 15:50:00,5.46,5.58,5.45,5.52,4026400.0,4.4812,4.5797,4.473,4.5304,4026400.0
2009-04-16 09:30:00,5.74,5.74,5.6,5.69,2446400.0,4.711,4.711,4.5961,4.67,2446400.0
2009-04-16 09:40:00,5.69,5.69,5.5,5.53,1259200.0,4.67,4.67,4.514,4.5387,1259200.0
2009-04-16 09:50:00,5.53,5.64,5.48,5.61,1568800.0,4.5387,4.6289,4.4976,4.6043,1568800.0
2009-04-16 10:00:00,5.6,5.64,5.49,5.51,2170800.0,4.5961,4.6289,4.5058,4.5222,2170800.0
2009-04-16 10:10:00,5.51,5.55,5.48,5.52,1591600.0,4.5222,4.5551,4.4976,4.5304,1591600.0
2009-04-16 10:20:00,5.53,5.58,5.52,5.56,1579600.0,4.5387,4.5797,4.5304,4.5633,1579600.0
2009-04-16 10:30:00,5.56,5.61,5.53,5.54,925600.0,4.5633,4.6043,4.5387,4.5469,925600.0
2009-04-16 10:40:00,5.54,5.54,5.46,5.48,1574800.0,4.5469,4.5469,4.4812,4.4976,1574800.0
2009-04-16 10:50:00,5.48,5.5,5.44,5.5,1246800.0,4.4976,4.514,4.4648,4.514,1246800.0
2009-04-16 11:00:00,5.49,5.56,5.48,5.56,1340000.0,4.5058,4.5633,4.4976,4.5633,1340000.0
2009-04-16 11:10:00,5.56,5.57,5.54,5.55,754000.0,4.5633,4.5715,4.5469,4.5551,754000.0
2009-04-16 11:20:00,5.55,5.59,5.54,5.59,790400.0,4.5551,4.5879,4.5469,4.5879,790400.0
2009-04-16 11:30:00,5.59,5.62,5.57,5.61,847200.0,4.5879,4.6125,4.5715,4.6043,847200.0
2009-04-16 11:40:00,5.61,5.64,5.59,5.62,1052800.0,4.6043,4.6289,4.5879,4.6125,1052800.0
2009-04-16 11:50:00,5.62,5.64,5.6,5.61,693600.0,4.6125,4.6289,4.5961,4.6043,693600.0
2009-04-16 12:00:00,5.61,5.61,5.59,5.61,544000.0,4.6043,4.6043,4.5879,4.6043,544000.0
2009-04-16 12:10:00,5.61,5.67,5.61,5.63,1311200.0,4.6043,4.6536,4.6043,4.6207,1311200.0
2009-04-16 12:20:00,5.64,5.65,5.59,5.6,712400.0,4.6289,4.6371,4.5879,4.5961,712400.0
2009-04-16 12:30:00,5.61,5.63,5.61,5.62,332400.0,4.6043,4.6207,4.6043,4.6125,332400.0
2009-04-16 12:40:00,5.62,5.7,5.61,5.68,922800.0,4.6125,4.6782,4.6043,4.6618,922800.0
2009-04-16 12:50:00,5.69,5.75,5.68,5.72,1329200.0,4.67,4.7192,4.6618,4.6946,1329200.0
2009-04-16 13:00:00,5.72,5.74,5.68,5.7,982400.0,4.6946,4.711,4.6618,4.6782,982400.0
2009-04-16 13:10:00,5.7,5.71,5.65,5.71,670800.0,4.6782,4.6864,4.6371,4.6864,670800.0
2009-04-16 13:20:00,5.7,5.74,5.7,5.73,676800.0,4.6782,4.711,4.6782,4.7028,676800.0
2009-04-16 13:30:00,5.73,5.74,5.65,5.67,1107200.0,4.7028,4.711,4.6371,4.6536,1107200.0
2009-04-16 13:40:00,5.67,5.68,5.64,5.65,824000.0,4.6536,4.6618,4.6289,4.6371,824000.0
2009-04-16 13:50:00,5.64,5.71,5.62,5.7,1086400.0,4.6289,4.6864,4.6125,4.6782,1086400.0
2009-04-16 14:00:00,5.7,5.76,5.7,5.75,1451200.0,4.6782,4.7274,4.6782,4.7192,1451200.0
2009-04-16 14:10:00,5.76,5.81,5.75,5.8,1556000.0,4.7274,4.7685,4.7192,4.7603,1556000.0
2009-04-16 14:20:00,5.8,5.84,5.8,5.84,1802400.0,4.7603,4.7931,4.7603,4.7931,1802400.0
2009-04-16 14:30:00,5.84,5.94,5.84,5.92,3082800.0,4.7931,4.8752,4.7931,4.8587,3082800.0
2009-04-16 14:40:00,5.92,5.97,5.91,5.94,2890400.0,4.8587,4.8998,4.8505,4.8752,2890400.0
2009-04-16 14:50:00,5.95,6.02,5.94,5.96,2704800.0,4.8834,4.9408,4.8752,4.8916,2704800.0
2009-04-16 15:00:00,5.97,6.05,5.93,6.05,3061200.0,4.8998,4.9654,4.8669,4.9654,3061200.0
2009-04-16 15:10:00,6.05,6.12,6.03,6.06,3064800.0,4.9654,5.0229,4.949,4.9736,3064800.0
2009-04-16 15:20:00,6.07,6.12,6.04,6.05,2668400.0,4.9819,5.0229,4.9572,4.9654,2668400.0
2009-04-16 15:30:00,6.05,6.1,6.02,6.1,3102800.0,4.9654,5.0065,4.9408,5.0065,3102800.0
2009-04-16 15:40:00,6.1,6.12,5.95,5.96,5086800.0,5.0065,5.0229,4.8834,4.8916,5086800.0
2009-04-16 15:50:00,5.96,6.06,5.96,5.97,3810000.0,4.8916,4.9736,4.8916,4.8998,3810000.0
2009-04-17 09:30:00,6.02,6.04,5.89,5.93,2665200.0,4.9408,4.9572,4.8341,4.8669,2665200.0
2009-04-17 09:40:00,5.93,5.96,5.85,5.96,2443200.0,4.8669,4.8916,4.8013,4.8916,2443200.0
2009-04-17 09:50:00,5.96,6.01,5.84,5.95,2391200.0,4.8916,4.9326,4.7931,4.8834,2391200.0
2009-04-17 10:00:00,5.96,6.07,5.91,6.06,2196400.0,4.8916,4.9819,4.8505,4.9736,2196400.0
2009-04-17 10:10:00,6.05,6.06,5.95,6.01,1946800.0,4.9654,4.9736,4.8834,4.9326,1946800.0
2009-04-17 10:20:00,6.02,6.04,6.0,6.02,1572000.0,4.9408,4.9572,4.9244,4.9408,1572000.0
2009-04-17 10:30:00,6.02,6.02,5.92,5.95,1449600.0,4.9408,4.9408,4.8587,4.8834,1449600.0
2009-04-17 10:40:00,5.94,5.99,5.93,5.98,1595200.0,4.8752,4.9162,4.8669,4.908,1595200.0
2009-04-17 10:50:00,5.98,5.99,5.95,5.96,1128000.0,4.908,4.9162,4.8834,4.8916,1128000.0
2009-04-17 11:00:00,5.96,6.0,5.92,6.0,1244400.0,4.8916,4.9244,4.8587,4.9244,1244400.0
2009-04-17 11:10:00,6.0,6.02,5.95,5.96,1160400.0,4.9244,4.9408,4.8834,4.8916,1160400.0
2009-04-17 11:20:00,5.96,6.01,5.94,5.99,1101200.0,4.8916,4.9326,4.8752,4.9162,1101200.0
2009-04-17 11:30:00,5.99,6.05,5.97,6.02,1018800.0,4.9162,4.9654,4.8998,4.9408,1018800.0
2009-04-17 11:40:00,6.03,6.05,6.01,6.03,824800.0,4.949,4.9654,4.9326,4.949,824800.0
2009-04-17 11:50:00,6.03,6.08,6.02,6.04,892000.0,4.949,4.9901,4.9408,4.9572,892000.0
2009-04-17 12:00:00,6.05,6.09,6.04,6.09,796000.0,4.9654,4.9983,4.9572,4.9983,796000.0
2009-04-17 12:10:00,6.09,6.11,6.03,6.05,967600.0,4.9983,5.0147,4.949,4.9654,967600.0
2009-04-17 12:20:00,6.06,6.1,6.05,6.1,827200.0,4.9736,5.0065,4.9654,5.0065,827200.0
2009-04-17 12:30:00,6.1,6.1,6.01,6.02,593600.0,5.0065,5.0065,4.9326,4.9408,593600.0
2009-04-17 12:40:00,6.02,6.12,6.01,6.11,1032400.0,4.9408,5.0229,4.9326,5.0147,1032400.0
2009-04-17 12:50:00,6.11,6.12,6.08,6.11,1178400.0,5.0147,5.0229,4.9901,5.0147,1178400.0
2009-04-17 13:00:00,6.11,6.16,6.09,6.15,1269600.0,5.0147,5.0557,4.9983,5.0475,1269600.0
2009-04-17 13:10:00,6.15,6.17,6.12,6.16,790400.0,5.0475,5.0639,5.0229,5.0557,790400.0
2009-04-17 13:20:00,6.16,6.22,6.16,6.2,957200.0,5.0557,5.105,5.0557,5.0885,957200.0
2009-04-17 13:30:00,6.2,6.23,6.18,6.23,975600.0,5.0885,5.1132,5.0721,5.1132,975600.0
2009-04-17 13:40:00,6.23,6.27,6.23,6.25,1381600.0,5.1132,5.146,5.1132,5.1296,1381600.0
2009-04-17 13:50:00,6.25,6.3,6.24,6.27,1384400.0,5.1296,5.1706,5.1214,5.146,1384400.0
2009-04-17 14:00:00,6.27,6.29,6.23,6.24,1524400.0,5.146,5.1624,5.1132,5.1214,1524400.0
2009-04-17 14:10:00,6.24,6.28,6.23,6.27,1226400.0,5.1214,5.1542,5.1132,5.146,1226400.0
2009-04-17 14:20:00,6.26,6.28,6.23,6.27,1002000.0,5.1378,5.1542,5.1132,5.146,1002000.0
2009-04-17 14:30:00,6.27,6.34,6.27,6.32,1588000.0,5.146,5.2034,5.146,5.187,1588000.0
2009-04-17 14:40:00,6.33,6.35,6.25,6.25,1546400.0,5.1952,5.2117,5.1296,5.1296,1546400.0
2009-04-17 14:50:00,6.25,6.26,6.15,6.17,1554000.0,5.1296,5.1378,5.0475,5.0639,1554000.0
2009-04-17 15:00:00,6.17,6.22,6.16,6.21,1473600.0,5.0639,5.105,5.0557,5.0968,1473600.0
2009-04-17 15:10:00,6.21,6.26,6.21,6.21,1512000.0,5.0968,5.1378,5.0968,5.0968,1512000.0
2009-04-17 15:20:00,6.21,6.28,6.2,6.26,1532800.0,5.0968,5.1542,5.0885,5.1378,1532800.0
2009-04-17 15:30:00,6.26,6.28,6.19,6.26,2216400.0,5.1378,5.1542,5.0803,5.1378,2216400.0
2009-04-17 15:40:00,6.26,6.3,6.22,6.29,2864400.0,5.1378,5.1706,5.105,5.1624,2864400.0
2009-04-17 15:50:00,6.29,6.29,6.16,6.17,3430800.0,5.1624,5.1624,5.0557,5.0639,3430800.0
2009-04-20 09:30:00,5.76,5.85,5.73,5.78,3734000.0,4.7274,4.8013,4.7028,4.7438,3734000.0
2009-04-20 09:40:00,5.78,5.79,5.61,5.68,2803200.0,4.7438,4.752,4.6043,4.6618,2803200.0
2009-04-20 09:50:00,5.68,5.68,5.56,5.61,1959200.0,4.6618,4.6618,4.5633,4.6043,1959200.0
2009-04-20 10:00:00,5.61,5.61,5.52,5.55,1727200.0,4.6043,4.6043,4.5304,4.5551,1727200.0
2009-04-20 10:10:00,5.55,5.55,5.43,5.45,2896800.0,4.5551,4.5551,4.4566,4.473,2896800.0
2009-04-20 10:20:00,5.44,5.5,5.43,5.47,1897600.0,4.4648,4.514,4.4566,4.4894,1897600.0
2009-04-20 10:30:00,5.47,5.49,5.41,5.47,1781200.0,4.4894,4.5058,4.4402,4.4894,1781200.0
2009-04-20 10:40:00,5.47,5.47,5.35,5.38,3165600.0,4.4894,4.4894,4.3909,4.4155,3165600.0
2009-04-20 10:50:00,5.38,5.38,5.31,5.34,1792000.0,4.4155,4.4155,4.3581,4.3827,1792000.0
2009-04-20 11:00:00,5.33,5.34,5.28,5.33,1746400.0,4.3745,4.3827,4.3335,4.3745,1746400.0
2009-04-20 11:10:00,5.33,5.34,5.3,5.34,1058800.0,4.3745,4.3827,4.3499,4.3827,1058800.0
2009-04-20 11:20:00,5.33,5.39,5.33,5.37,1002800.0,4.3745,4.4238,4.3745,4.4073,1002800.0
2009-04-20 11:30:00,5.37,5.39,5.34,5.35,1033600.0,4.4073,4.4238,4.3827,4.3909,1033600.0
2009-04-20 11:40:00,5.35,5.36,5.31,5.33,955600.0,4.3909,4.3991,4.3581,4.3745,955600.0
2009-04-20 11:50:00,5.33,5.38,5.32,5.33,1388400.0,4.3745,4.4155,4.3663,4.3745,1388400.0
2009-04-20 12:00:00,5.33,5.34,5.28,5.3,1248400.0,4.3745,4.3827,4.3335,4.3499,1248400.0
2009-04-20 12:10:00,5.3,5.32,5.28,5.28,1054400.0,4.3499,4.3663,4.3335,4.3335,1054400.0
2009-04-20 12:20:00,5.28,5.33,5.28,5.3,1088000.0,4.3335,4.3745,4.3335,4.3499,1088000.0
2009-04-20 12:30:00,5.3,5.31,5.24,5.24,1364000.0,4.3499,4.3581,4.3006,4.3006,1364000.0
2009-04-20 12:40:00,5.24,5.29,5.23,5.28,1069600.0,4.3006,4.3417,4.2924,4.3335,1069600.0
2009-04-20 12:50:00,5.28,5.3,5.26,5.3,1754000.0,4.3335,4.3499,4.3171,4.3499,1754000.0
2009-04-20 13:00:00,5.29,5.29,5.23,5.23,1191600.0,4.3417,4.3417,4.2924,4.2924,1191600.0
2009-04-20 13:10:00,5.24,5.25,5.22,5.23,1184000.0,4.3006,4.3088,4.2842,4.2924,1184000.0
2009-04-20 13:20:00,5.22,5.25,5.22,5.23,917600.0,4.2842,4.3088,4.2842,4.2924,917600.0
2009-04-20 13:30:00,5.23,5.31,5.22,5.31,1809600.0,4.2924,4.3581,4.2842,4.3581,1809600.0
2009-04-20 13:40:00,5.31,5.32,5.27,5.27,1744000.0,4.3581,4.3663,4.3253,4.3253,1744000.0
2009-04-20 13:50:00,5.27,5.33,5.24,5.3,782400.0,4.3253,4.3745,4.3006,4.3499,782400.0
2009-04-20 14:00:00,5.3,5.3,5.24,5.24,1227600.0,4.3499,4.3499,4.3006,4.3006,1227600.0
2009-04-20 14:10:00,5.24,5.27,5.22,5.27,708000.0,4.3006,4.3253,4.2842,4.3253,708000.0
2009-04-20 14:20:00,5.27,5.28,5.23,5.26,753600.0,4.3253,4.3335,4.2924,4.3171,753600.0
2009-04-20 14:30:00,5.25,5.26,5.23,5.24,1480400.0,4.3088,4.3171,4.2924,4.3006,1480400.0
2009-04-20 14:40:00,5.23,5.34,5.23,5.3,1285200.0,4.2924,4.3827,4.2924,4.3499,1285200.0
2009-04-20 14:50:00,5.3,5.31,5.19,5.22,1495600.0,4.3499,4.3581,4.2596,4.2842,1495600.0
2009-04-20 15:00:00,5.22,5.24,5.2,5.24,1066800.0,4.2842,4.3006,4.2678,4.3006,1066800.0
2009-04-20 15:10:00,5.24,5.25,5.2,5.21,867200.0,4.3006,4.3088,4.2678,4.276,867200.0
2009-04-20 15:20:00,5.21,5.23,5.18,5.21,1315600.0,4.276,4.2924,4.2514,4.276,1315600.0
2009-04-20 15:30:00,5.21,5.34,5.21,5.23,3086400.0,4.276,4.3827,4.276,4.2924,3086400.0
2009-04-20 15:40:00,5.23,5.3,5.23,5.27,2025600.0,4.2924,4.3499,4.2924,4.3253,2025600.0
2009-04-20 15:50:00,5.27,5.27,5.16,5.2,4210400.0,4.3253,4.3253,4.235,4.2678,4210400.0
2009-04-21 09:30:00,5.12,5.22,5.07,5.2,4057600.0,4.2022,4.2842,4.1611,4.2678,4057600.0
2009-04-21 09:40:00,5.2,5.28,5.19,5.21,3554400.0,4.2678,4.3335,4.2596,4.276,3554400.0
2009-04-21 09:50:00,5.21,5.33,5.2,5.3,2812000.0,4.276,4.3745,4.2678,4.3499,2812000.0
2009-04-21 10:00:00,5.3,5.32,5.21,5.29,1852400.0,4.3499,4.3663,4.276,4.3417,1852400.0
2009-04-21 10:10:00,5.29,5.29,5.2,5.23,1510000.0,4.3417,4.3417,4.2678,4.2924,1510000.0
2009-04-21 10:20:00,5.23,5.24,5.2,5.23,692400.0,4.2924,4.3006,4.2678,4.2924,692400.0
2009-04-21 10:30:00,5.22,5.27,5.18,5.25,1102800.0,4.2842,4.3253,4.2514,4.3088,1102800.0
2009-04-21 10:40:00,5.25,5.31,5.22,5.29,1402000.0,4.3088,4.3581,4.2842,4.3417,1402000.0
2009-04-21 10:50:00,5.29,5.35,5.28,5.35,1322800.0,4.3417,4.3909,4.3335,4.3909,1322800.0
2009-04-21 11:00:00,5.35,5.42,5.35,5.38,2540800.0,4.3909,4.4484,4.3909,4.4155,2540800.0
2009-04-21 11:10:00,5.39,5.53,5.39,5.53,2695600.0,4.4238,4.5387,4.4238,4.5387,2695600.0
2009-04-21 11:20:00,5.53,5.55,5.51,5.52,2428800.0,4.5387,4.5551,4.5222,4.5304,2428800.0
2009-04-21 11:30:00,5.52,5.54,5.5,5.51,1481200.0,4.5304,4.5469,4.514,4.5222,1481200.0
2009-04-21 11:40:00,5.51,5.62,5.5,5.61,2395200.0,4.5222,4.6125,4.514,4.6043,2395200.0
2009-04-21 11:50:00,5.61,5.61,5.55,5.57,1934000.0,4.6043,4.6043,4.5551,4.5715,1934000.0
2009-04-21 12:00:00,5.57,5.6,5.56,5.59,1204000.0,4.5715,4.5961,4.5633,4.5879,1204000.0
2009-04-21 12:10:00,5.59,5.6,5.56,5.59,1291600.0,4.5879,4.5961,4.5633,4.5879,1291600.0
2009-04-21 12:20:00,5.59,5.61,5.56,5.58,1096400.0,4.5879,4.6043,4.5633,4.5797,1096400.0
2009-04-21 12:30:00,5.58,5.64,5.58,5.61,1222400.0,4.5797,4.6289,4.5797,4.6043,1222400.0
2009-04-21 12:40:00,5.61,5.66,5.6,5.65,1201600.0,4.6043,4.6453,4.5961,4.6371,1201600.0
2009-04-21 12:50:00,5.65,5.68,5.58,5.59,1868400.0,4.6371,4.6618,4.5797,4.5879,1868400.0
2009-04-21 13:00:00,5.59,5.61,5.56,5.59,1241600.0,4.5879,4.6043,4.5633,4.5879,1241600.0
2009-04-21 13:10:00,5.59,5.64,5.55,5.56,2056000.0,4.5879,4.6289,4.5551,4.5633,2056000.0
2009-04-21 13:20:00,5.56,5.59,5.55,5.57,1101200.0,4.5633,4.5879,4.5551,4.5715,1101200.0
2009-04-21 13:30:00,5.57,5.57,5.51,5.53,1947200.0,4.5715,4.5715,4.5222,4.5387,1947200.0
2009-04-21 13:40:00,5.53,5.59,5.52,5.54,2178800.0,4.5387,4.5879,4.5304,4.5469,2178800.0
2009-04-21 13:50:00,5.54,5.55,5.5,5.54,1279200.0,4.5469,4.5551,4.514,4.5469,1279200.0
2009-04-21 14:00:00,5.54,5.59,5.52,5.55,1470400.0,4.5469,4.5879,4.5304,4.5551,1470400.0
2009-04-21 14:10:00,5.56,5.57,5.47,5.49,2078000.0,4.5633,4.5715,4.4894,4.5058,2078000.0
2009-04-21 14:20:00,5.48,5.55,5.48,5.54,2108800.0,4.4976,4.5551,4.4976,4.5469,2108800.0
2009-04-21 14:30:00,5.54,5.61,5.54,5.59,1834400.0,4.5469,4.6043,4.5469,4.5879,1834400.0
2009-04-21 14:40:00,5.6,5.66,5.59,5.61,3092000.0,4.5961,4.6453,4.5879,4.6043,3092000.0
2009-04-21 14:50:00,5.61,5.63,5.56,5.59,2330800.0,4.6043,4.6207,4.5633,4.5879,2330800.0
2009-04-21 15:00:00,5.59,5.7,5.58,5.7,2694000.0,4.5879,4.6782,4.5797,4.6782,2694000.0
2009-04-21 15:10:00,5.7,5.79,5.7,5.76,3956800.0,4.6782,4.752,4.6782,4.7274,3956800.0
2009-04-21 15:20:00,5.76,5.76,5.65,5.65,2795200.0,4.7274,4.7274,4.6371,4.6371,2795200.0
2009-04-21 15:30:00,5.65,5.68,5.59,5.68,2684800.0,4.6371,4.6618,4.5879,4.6618,2684800.0
2009-04-21 15:40:00,5.68,5.68,5.58,5.63,3450800.0,4.6618,4.6618,4.5797,4.6207,3450800.0
2009-04-21 15:50:00,5.63,5.76,5.63,5.76,4915200.0,4.6207,4.7274,4.6207,4.7274,4915200.0
2009-04-22 09:30:00,5.48,5.68,5.42,5.67,2988000.0,4.4976,4.6618,4.4484,4.6536,2988000.0
2009-04-22 09:40:00,5.66,5.68,5.59,5.59,1762000.0,4.6453,4.6618,4.5879,4.5879,1762000.0
2009-04-22 09:50:00,5.59,5.7,5.56,5.69,2174000.0,4.5879,4.6782,4.5633,4.67,2174000.0
2009-04-22 10:00:00,5.69,5.9,5.68,5.89,4403200.0,4.67,4.8423,4.6618,4.8341,4403200.0
2009-04-22 10:10:00,5.89,6.0,5.84,5.95,3685200.0,4.8341,4.9244,4.7931,4.8834,3685200.0
2009-04-22 10:20:00,5.95,6.07,5.65,6.05,3053200.0,4.8834,4.9819,4.6371,4.9654,3053200.0
2009-04-22 10:30:00,6.05,6.08,5.65,6.05,2675600.0,4.9654,4.9901,4.6371,4.9654,2675600.0
2009-04-22 10:40:00,6.05,6.09,6.0,6.02,1661200.0,4.9654,4.9983,4.9244,4.9408,1661200.0
2009-04-22 10:50:00,6.01,6.09,5.99,6.0,2146400.0,4.9326,4.9983,4.9162,4.9244,2146400.0
2009-04-22 11:00:00,6.0,6.03,5.96,6.0,2303200.0,4.9244,4.949,4.8916,4.9244,2303200.0
2009-04-22 11:10:00,6.0,6.02,5.98,6.01,1724800.0,4.9244,4.9408,4.908,4.9326,1724800.0
2009-04-22 11:20:00,6.01,6.08,5.99,6.07,1247600.0,4.9326,4.9901,4.9162,4.9819,1247600.0
2009-04-22 11:30:00,6.07,6.11,6.07,6.1,1623600.0,4.9819,5.0147,4.9819,5.0065,1623600.0
2009-04-22 11:40:00,6.11,6.14,6.1,6.12,1707600.0,5.0147,5.0393,5.0065,5.0229,1707600.0
2009-04-22 11:50:00,6.12,6.15,6.1,6.14,806800.0,5.0229,5.0475,5.0065,5.0393,806800.0
2009-04-22 12:00:00,6.15,6.15,6.08,6.12,1278800.0,5.0475,5.0475,4.9901,5.0229,1278800.0
2009-04-22 12:10:00,6.12,6.14,6.11,6.11,1469200.0,5.0229,5.0393,5.0147,5.0147,1469200.0
2009-04-22 12:20:00,6.11,6.11,6.02,6.02,1679200.0,5.0147,5.0147,4.9408,4.9408,1679200.0
2009-04-22 12:30:00,6.02,6.03,5.96,5.98,2244000.0,4.9408,4.949,4.8916,4.908,2244000.0
2009-04-22 12:40:00,5.98,5.98,5.83,5.87,2104800.0,4.908,4.908,4.7849,4.8177,2104800.0
2009-04-22 12:50:00,5.87,5.94,5.83,5.92,1923600.0,4.8177,4.8752,4.7849,4.8587,1923600.0
2009-04-22 13:00:00,5.92,5.96,5.91,5.94,1399600.0,4.8587,4.8916,4.8505,4.8752,1399600.0
2009-04-22 13:10:00,5.94,5.98,5.89,5.96,1663600.0,4.8752,4.908,4.8341,4.8916,1663600.0
2009-04-22 13:20:00,5.97,6.03,5.96,6.01,1381600.0,4.8998,4.949,4.8916,4.9326,1381600.0
2009-04-22 13:30:00,6.02,6.07,6.0,6.05,1897200.0,4.9408,4.9819,4.9244,4.9654,1897200.0
2009-04-22 13:40:00,6.05,6.07,5.96,6.0,1452400.0,4.9654,4.9819,4.8916,4.9244,1452400.0
2009-04-22 13:50:00,5.99,6.01,5.91,5.91,1190800.0,4.9162,4.9326,4.8505,4.8505,1190800.0
2009-04-22 14:00:00,5.92,5.98,5.89,5.96,1392800.0,4.8587,4.908,4.8341,4.8916,1392800.0
2009-04-22 14:10:00,5.96,6.06,5.95,6.03,1687600.0,4.8916,4.9736,4.8834,4.949,1687600.0
2009-04-22 14:20:00,6.03,6.06,6.01,6.05,1914800.0,4.949,4.9736,4.9326,4.9654,1914800.0
2009-04-22 14:30:00,6.05,6.14,6.04,6.12,3014800.0,4.9654,5.0393,4.9572,5.0229,3014800.0
2009-04-22 14:40:00,6.13,6.15,6.1,6.1,1814000.0,5.0311,5.0475,5.0065,5.0065,1814000.0
2009-04-22 14:50:00,6.1,6.15,6.02,6.05,1880400.0,5.0065,5.0475,4.9408,4.9654,1880400.0
2009-04-22 15:00:00,6.05,6.08,6.0,6.07,1460400.0,4.9654,4.9901,4.9244,4.9819,1460400.0
2009-04-22 15:10:00,6.07,6.2,6.01,6.05,3912400.0,4.9819,5.0885,4.9326,4.9654,3912400.0
2009-04-22 15:20:00,6.05,6.09,6.02,6.04,3500000.0,4.9654,4.9983,4.9408,4.9572,3500000.0
2009-04-22 15:30:00,6.04,6.08,5.9,5.91,3270800.0,4.9572,4.9901,4.8423,4.8505,3270800.0
2009-04-22 15:40:00,5.91,5.97,5.78,5.82,5157600.0,4.8505,4.8998,4.7438,4.7767,5157600.0
2009-04-22 15:50:00,5.82,5.86,5.71,5.76,3698000.0,4.7767,4.8095,4.6864,4.7274,3698000.0
2009-04-23 09:30:00,5.82,5.84,5.68,5.81,3349200.0,4.7767,4.7931,4.6618,4.7685,3349200.0
2009-04-23 09:40:00,5.8,5.85,5.74,5.79,3064400.0,4.7603,4.8013,4.711,4.752,3064400.0
2009-04-23 09:50:00,5.79,5.81,5.62,5.63,2132400.0,4.752,4.7685,4.6125,4.6207,2132400.0
2009-04-23 10:00:00,5.62,5.62,5.45,5.54,3434400.0,4.6125,4.6125,4.473,4.5469,3434400.0
2009-04-23 10:10:00,5.54,5.61,5.53,5.6,2490000.0,4.5469,4.6043,4.5387,4.5961,2490000.0
2009-04-23 10:20:00,5.59,5.71,5.54,5.68,1866800.0,4.5879,4.6864,4.5469,4.6618,1866800.0
2009-04-23 10:30:00,5.68,5.75,5.63,5.67,1973600.0,4.6618,4.7192,4.6207,4.6536,1973600.0
2009-04-23 10:40:00,5.67,5.68,5.53,5.56,2021200.0,4.6536,4.6618,4.5387,4.5633,2021200.0
2009-04-23 10:50:00,5.56,5.58,5.51,5.51,1322800.0,4.5633,4.5797,4.5222,4.5222,1322800.0
2009-04-23 11:00:00,5.51,5.56,5.48,5.5,1174400.0,4.5222,4.5633,4.4976,4.514,1174400.0
2009-04-23 11:10:00,5.5,5.52,5.41,5.44,2500000.0,4.514,4.5304,4.4402,4.4648,2500000.0
2009-04-23 11:20:00,5.44,5.52,5.43,5.49,1480000.0,4.4648,4.5304,4.4566,4.5058,1480000.0
2009-04-23 11:30:00,5.49,5.53,5.44,5.48,1143200.0,4.5058,4.5387,4.4648,4.4976,1143200.0
2009-04-23 11:40:00,5.48,5.51,5.45,5.49,944000.0,4.4976,4.5222,4.473,4.5058,944000.0
2009-04-23 11:50:00,5.5,5.52,5.46,5.48,920000.0,4.514,4.5304,4.4812,4.4976,920000.0
2009-04-23 12:00:00,5.48,5.51,5.47,5.49,534000.0,4.4976,4.5222,4.4894,4.5058,534000.0
2009-04-23 12:10:00,5.5,5.59,5.5,5.58,661600.0,4.514,4.5879,4.514,4.5797,661600.0
2009-04-23 12:20:00,5.59,5.6,5.54,5.56,595200.0,4.5879,4.5961,4.5469,4.5633,595200.0
2009-04-23 12:30:00,5.56,5.57,5.5,5.56,676000.0,4.5633,4.5715,4.514,4.5633,676000.0
2009-04-23 12:40:00,5.56,5.61,5.55,5.58,1396400.0,4.5633,4.6043,4.5551,4.5797,1396400.0
2009-04-23 12:50:00,5.58,5.63,5.56,5.61,902000.0,4.5797,4.6207,4.5633,4.6043,902000.0
2009-04-23 13:00:00,5.61,5.68,5.61,5.67,2187200.0,4.6043,4.6618,4.6043,4.6536,2187200.0
2009-04-23 13:10:00,5.67,5.68,5.58,5.63,904400.0,4.6536,4.6618,4.5797,4.6207,904400.0
2009-04-23 13:20:00,5.62,5.71,5.61,5.66,1376800.0,4.6125,4.6864,4.6043,4.6453,1376800.0
2009-04-23 13:30:00,5.66,5.68,5.61,5.65,1089200.0,4.6453,4.6618,4.6043,4.6371,1089200.0
2009-04-23 13:40:00,5.64,5.64,5.53,5.56,1010000.0,4.6289,4.6289,4.5387,4.5633,1010000.0
2009-04-23 13:50:00,5.56,5.6,5.5,5.59,720800.0,4.5633,4.5961,4.514,4.5879,720800.0
2009-04-23 14:00:00,5.58,5.59,5.48,5.5,906800.0,4.5797,4.5879,4.4976,4.514,906800.0
2009-04-23 14:10:00,5.5,5.58,5.48,5.55,1510000.0,4.514,4.5797,4.4976,4.5551,1510000.0
2009-04-23 14:20:00,5.55,5.59,5.52,5.58,934800.0,4.5551,4.5879,4.5304,4.5797,934800.0
2009-04-23 14:30:00,5.58,5.66,5.55,5.65,1354400.0,4.5797,4.6453,4.5551,4.6371,1354400.0
2009-04-23 14:40:00,5.65,5.68,5.61,5.63,1648400.0,4.6371,4.6618,4.6043,4.6207,1648400.0
2009-04-23 14:50:00,5.63,5.66,5.51,5.54,2100000.0,4.6207,4.6453,4.5222,4.5469,2100000.0
2009-04-23 15:00:00,5.54,5.57,5.47,5.53,2236400.0,4.5469,4.5715,4.4894,4.5387,2236400.0
2009-04-23 15:10:00,5.53,5.53,5.4,5.44,2364800.0,4.5387,4.5387,4.432,4.4648,2364800.0
2009-04-23 15:20:00,5.44,5.53,5.4,5.49,2014800.0,4.4648,4.5387,4.432,4.5058,2014800.0
2009-04-23 15:30:00,5.49,5.53,5.42,5.49,2307600.0,4.5058,4.5387,4.4484,4.5058,2307600.0
2009-04-23 15:40:00,5.49,5.63,5.49,5.59,4115600.0,4.5058,4.6207,4.5058,4.5879,4115600.0
2009-04-23 15:50:00,5.59,5.71,5.57,5.67,5546000.0,4.5879,4.6864,4.5715,4.6536,5546000.0
2009-04-24 09:30:00,5.83,5.88,5.68,5.76,3576800.0,4.7849,4.8259,4.6618,4.7274,3576800.0
2009-04-24 09:40:00,5.75,5.82,5.69,5.72,1404800.0,4.7192,4.7767,4.67,4.6946,1404800.0
2009-04-24 09:50:00,5.71,5.86,5.71,5.85,2033600.0,4.6864,4.8095,4.6864,4.8013,2033600.0
2009-04-24 10:00:00,5.86,5.97,5.84,5.84,3349200.0,4.8095,4.8998,4.7931,4.7931,3349200.0
2009-04-24 10:10:00,5.85,5.86,5.78,5.84,2454800.0,4.8013,4.8095,4.7438,4.7931,2454800.0
2009-04-24 10:20:00,5.83,5.87,5.76,5.85,2442400.0,4.7849,4.8177,4.7274,4.8013,2442400.0
2009-04-24 10:30:00,5.85,5.93,5.84,5.88,2162000.0,4.8013,4.8669,4.7931,4.8259,2162000.0
2009-04-24 10:40:00,5.88,5.95,5.85,5.92,1670000.0,4.8259,4.8834,4.8013,4.8587,1670000.0
2009-04-24 10:50:00,5.92,5.97,5.9,5.94,1609600.0,4.8587,4.8998,4.8423,4.8752,1609600.0
2009-04-24 11:00:00,5.94,5.96,5.87,5.91,1498800.0,4.8752,4.8916,4.8177,4.8505,1498800.0
2009-04-24 11:10:00,5.92,5.96,5.88,5.92,1357200.0,4.8587,4.8916,4.8259,4.8587,1357200.0
2009-04-24 11:20:00,5.92,5.97,5.89,5.96,1306400.0,4.8587,4.8998,4.8341,4.8916,1306400.0
2009-04-24 11:30:00,5.96,6.0,5.94,5.99,1752000.0,4.8916,4.9244,4.8752,4.9162,1752000.0
2009-04-24 11:40:00,5.99,6.02,5.95,5.98,1484000.0,4.9162,4.9408,4.8834,4.908,1484000.0
2009-04-24 11:50:00,5.98,6.04,5.97,6.01,1364400.0,4.908,4.9572,4.8998,4.9326,1364400.0
2009-04-24 12:00:00,6.01,6.02,5.97,6.01,1079600.0,4.9326,4.9408,4.8998,4.9326,1079600.0
2009-04-24 12:10:00,6.0,6.02,5.97,6.0,966000.0,4.9244,4.9408,4.8998,4.9244,966000.0
2009-04-24 12:20:00,6.0,6.01,5.98,6.0,536400.0,4.9244,4.9326,4.908,4.9244,536400.0
2009-04-24 12:30:00,6.0,6.08,6.0,6.07,2041200.0,4.9244,4.9901,4.9244,4.9819,2041200.0
2009-04-24 12:40:00,6.07,6.08,6.0,6.0,1099600.0,4.9819,4.9901,4.9244,4.9244,1099600.0
2009-04-24 12:50:00,6.0,6.07,5.98,6.03,1632400.0,4.9244,4.9819,4.908,4.949,1632400.0
2009-04-24 13:00:00,6.04,6.04,6.0,6.01,733600.0,4.9572,4.9572,4.9244,4.9326,733600.0
2009-04-24 13:10:00,6.01,6.06,6.0,6.06,536400.0,4.9326,4.9736,4.9244,4.9736,536400.0
2009-04-24 13:20:00,6.06,6.09,6.02,6.03,1271200.0,4.9736,4.9983,4.9408,4.949,1271200.0
2009-04-24 13:30:00,6.04,6.04,5.95,5.97,1650000.0,4.9572,4.9572,4.8834,4.8998,1650000.0
2009-04-24 13:40:00,5.97,5.99,5.96,5.98,663200.0,4.8998,4.9162,4.8916,4.908,663200.0
2009-04-24 13:50:00,5.98,6.0,5.96,5.99,719200.0,4.908,4.9244,4.8916,4.9162,719200.0
2009-04-24 14:00:00,5.99,6.08,5.88,5.91,4626000.0,4.9162,4.9901,4.8259,4.8505,4626000.0
2009-04-24 14:10:00,5.91,5.95,5.78,5.93,3282800.0,4.8505,4.8834,4.7438,4.8669,3282800.0
2009-04-24 14:20:00,5.93,5.98,5.89,5.98,1738400.0,4.8669,4.908,4.8341,4.908,1738400.0
2009-04-24 14:30:00,5.98,6.07,5.97,6.06,1946400.0,4.908,4.9819,4.8998,4.9736,1946400.0
2009-04-24 14:40:00,6.06,6.17,6.02,6.08,2322000.0,4.9736,5.0639,4.9408,4.9901,2322000.0
2009-04-24 14:50:00,6.09,6.18,6.07,6.18,1519200.0,4.9983,5.0721,4.9819,5.0721,1519200.0
2009-04-24 15:00:00,6.18,6.24,6.11,6.2,2182000.0,5.0721,5.1214,5.0147,5.0885,2182000.0
2009-04-24 15:10:00,6.2,6.21,6.15,6.16,1701600.0,5.0885,5.0968,5.0475,5.0557,1701600.0
2009-04-24 15:20:00,6.16,6.22,6.12,6.18,1810000.0,5.0557,5.105,5.0229,5.0721,1810000.0
2009-04-24 15:30:00,6.17,6.23,6.13,6.17,2729200.0,5.0639,5.1132,5.0311,5.0639,2729200.0
2009-04-24 15:40:00,6.18,6.21,6.15,6.17,2699600.0,5.0721,5.0968,5.0475,5.0639,2699600.0
2009-04-24 15:50:00,6.17,6.2,5.98,5.99,3543200.0,5.0639,5.0885,4.908,4.9162,3543200.0
2009-04-27 09:30:00,5.7,5.78,5.64,5.77,2528400.0,4.6782,4.7438,4.6289,4.7356,2528400.0
2009-04-27 09:40:00,5.77,5.81,5.68,5.81,3290400.0,4.7356,4.7685,4.6618,4.7685,3290400.0
2009-04-27 09:50:00,5.81,5.89,5.79,5.85,2749600.0,4.7685,4.8341,4.752,4.8013,2749600.0
2009-04-27 10:00:00,5.85,5.92,5.76,5.77,2521200.0,4.8013,4.8587,4.7274,4.7356,2521200.0
2009-04-27 10:10:00,5.76,5.9,5.7,5.89,3230000.0,4.7274,4.8423,4.6782,4.8341,3230000.0
2009-04-27 10:20:00,5.89,5.92,5.85,5.87,1710000.0,4.8341,4.8587,4.8013,4.8177,1710000.0
2009-04-27 10:30:00,5.87,5.93,5.81,5.92,1119600.0,4.8177,4.8669,4.7685,4.8587,1119600.0
2009-04-27 10:40:00,5.92,5.96,5.91,5.95,1353600.0,4.8587,4.8916,4.8505,4.8834,1353600.0
2009-04-27 10:50:00,5.95,5.97,5.9,5.97,948000.0,4.8834,4.8998,4.8423,4.8998,948000.0
2009-04-27 11:00:00,5.97,6.02,5.96,6.01,1393200.0,4.8998,4.9408,4.8916,4.9326,1393200.0
2009-04-27 11:10:00,6.02,6.02,5.94,5.95,682000.0,4.9408,4.9408,4.8752,4.8834,682000.0
2009-04-27 11:20:00,5.95,6.0,5.93,6.0,909600.0,4.8834,4.9244,4.8669,4.9244,909600.0
2009-04-27 11:30:00,6.0,6.01,5.95,5.99,529600.0,4.9244,4.9326,4.8834,4.9162,529600.0
2009-04-27 11:40:00,6.0,6.04,5.96,6.03,778000.0,4.9244,4.9572,4.8916,4.949,778000.0
2009-04-27 11:50:00,6.04,6.04,6.0,6.02,393600.0,4.9572,4.9572,4.9244,4.9408,393600.0
2009-04-27 12:00:00,6.02,6.07,6.02,6.03,674000.0,4.9408,4.9819,4.9408,4.949,674000.0
2009-04-27 12:10:00,6.03,6.03,5.97,5.98,571200.0,4.949,4.949,4.8998,4.908,571200.0
2009-04-27 12:20:00,5.97,5.99,5.95,5.98,679600.0,4.8998,4.9162,4.8834,4.908,679600.0
2009-04-27 12:30:00,5.98,5.98,5.91,5.93,764400.0,4.908,4.908,4.8505,4.8669,764400.0
2009-04-27 12:40:00,5.93,5.93,5.87,5.88,772000.0,4.8669,4.8669,4.8177,4.8259,772000.0
2009-04-27 12:50:00,5.87,5.89,5.83,5.88,1107600.0,4.8177,4.8341,4.7849,4.8259,1107600.0
2009-04-27 13:00:00,5.88,5.88,5.82,5.84,590400.0,4.8259,4.8259,4.7767,4.7931,590400.0
2009-04-27 13:10:00,5.84,5.86,5.8,5.8,962000.0,4.7931,4.8095,4.7603,4.7603,962000.0
2009-04-27 13:20:00,5.8,5.8,5.74,5.74,1167200.0,4.7603,4.7603,4.711,4.711,1167200.0
2009-04-27 13:30:00,5.74,5.75,5.71,5.74,1122400.0,4.711,4.7192,4.6864,4.711,1122400.0
2009-04-27 13:40:00,5.73,5.78,5.69,5.7,1564400.0,4.7028,4.7438,4.67,4.6782,1564400.0
2009-04-27 13:50:00,5.7,5.72,5.65,5.7,2124000.0,4.6782,4.6946,4.6371,4.6782,2124000.0
2009-04-27 14:00:00,5.69,5.69,5.63,5.65,1683200.0,4.67,4.67,4.6207,4.6371,1683200.0
2009-04-27 14:10:00,5.65,5.68,5.63,5.67,1404800.0,4.6371,4.6618,4.6207,4.6536,1404800.0
2009-04-27 14:20:00,5.67,5.71,5.65,5.7,1572400.0,4.6536,4.6864,4.6371,4.6782,1572400.0
2009-04-27 14:30:00,5.7,5.79,5.7,5.76,2138400.0,4.6782,4.752,4.6782,4.7274,2138400.0
2009-04-27 14:40:00,5.76,5.78,5.72,5.75,1324400.0,4.7274,4.7438,4.6946,4.7192,1324400.0
2009-04-27 14:50:00,5.75,5.77,5.71,5.75,1692400.0,4.7192,4.7356,4.6864,4.7192,1692400.0
2009-04-27 15:00:00,5.75,5.76,5.65,5.67,1987600.0,4.7192,4.7274,4.6371,4.6536,1987600.0
2009-04-27 15:10:00,5.67,5.79,5.67,5.79,1637600.0,4.6536,4.752,4.6536,4.752,1637600.0
2009-04-27 15:20:00,5.79,5.82,5.7,5.74,2055600.0,4.752,4.7767,4.6782,4.711,2055600.0
2009-04-27 15:30:00,5.74,5.77,5.7,5.71,1384800.0,4.711,4.7356,4.6782,4.6864,1384800.0
2009-04-27 15:40:00,5.7,5.9,5.68,5.86,4816400.0,4.6782,4.8423,4.6618,4.8095,4816400.0
2009-04-27 15:50:00,5.85,5.85,5.76,5.81,2713200.0,4.8013,4.8013,4.7274,4.7685,2713200.0
2009-04-28 09:30:00,5.61,5.7,5.56,5.69,2926400.0,4.6043,4.6782,4.5633,4.67,2926400.0
2009-04-28 09:40:00,5.69,5.72,5.61,5.63,2101200.0,4.67,4.6946,4.6043,4.6207,2101200.0
2009-04-28 09:50:00,5.63,5.76,5.63,5.76,2047200.0,4.6207,4.7274,4.6207,4.7274,2047200.0
2009-04-28 10:00:00,5.76,5.93,5.76,5.87,4138000.0,4.7274,4.8669,4.7274,4.8177,4138000.0
2009-04-28 10:10:00,5.87,5.9,5.79,5.89,2225200.0,4.8177,4.8423,4.752,4.8341,2225200.0
2009-04-28 10:20:00,5.89,5.93,5.87,5.92,2078000.0,4.8341,4.8669,4.8177,4.8587,2078000.0
2009-04-28 10:30:00,5.92,5.98,5.91,5.98,2214800.0,4.8587,4.908,4.8505,4.908,2214800.0
2009-04-28 10:40:00,5.98,6.04,5.97,5.99,2136800.0,4.908,4.9572,4.8998,4.9162,2136800.0
2009-04-28 10:50:00,5.99,6.0,5.9,5.93,1485200.0,4.9162,4.9244,4.8423,4.8669,1485200.0
2009-04-28 11:00:00,5.93,5.96,5.9,5.92,1230000.0,4.8669,4.8916,4.8423,4.8587,1230000.0
2009-04-28 11:10:00,5.92,5.93,5.86,5.89,804000.0,4.8587,4.8669,4.8095,4.8341,804000.0
2009-04-28 11:20:00,5.89,5.93,5.86,5.89,1128400.0,4.8341,4.8669,4.8095,4.8341,1128400.0
2009-04-28 11:30:00,5.89,5.94,5.87,5.94,1497200.0,4.8341,4.8752,4.8177,4.8752,1497200.0
2009-04-28 11:40:00,5.94,5.96,5.89,5.89,1424800.0,4.8752,4.8916,4.8341,4.8341,1424800.0
2009-04-28 11:50:00,5.89,5.93,5.88,5.93,934400.0,4.8341,4.8669,4.8259,4.8669,934400.0
2009-04-28 12:00:00,5.93,5.99,5.93,5.97,1737600.0,4.8669,4.9162,4.8669,4.8998,1737600.0
2009-04-28 12:10:00,5.97,5.98,5.96,5.98,755200.0,4.8998,4.908,4.8916,4.908,755200.0
2009-04-28 12:20:00,5.99,6.07,5.98,6.02,1560000.0,4.9162,4.9819,4.908,4.9408,1560000.0
2009-04-28 12:30:00,6.02,6.07,6.01,6.02,1005200.0,4.9408,4.9819,4.9326,4.9408,1005200.0
2009-04-28 12:40:00,6.01,6.08,6.01,6.07,1098400.0,4.9326,4.9901,4.9326,4.9819,1098400.0
2009-04-28 12:50:00,6.07,6.09,6.04,6.05,827200.0,4.9819,4.9983,4.9572,4.9654,827200.0
2009-04-28 13:00:00,6.06,6.07,5.95,5.97,1534400.0,4.9736,4.9819,4.8834,4.8998,1534400.0
2009-04-28 13:10:00,5.97,6.0,5.96,5.99,826800.0,4.8998,4.9244,4.8916,4.9162,826800.0
2009-04-28 13:20:00,5.98,6.0,5.93,5.94,1299200.0,4.908,4.9244,4.8669,4.8752,1299200.0
2009-04-28 13:30:00,5.93,6.0,5.92,5.98,1470000.0,4.8669,4.9244,4.8587,4.908,1470000.0
2009-04-28 13:40:00,5.98,6.0,5.95,5.97,1310000.0,4.908,4.9244,4.8834,4.8998,1310000.0
2009-04-28 13:50:00,5.97,5.97,5.89,5.93,2212400.0,4.8998,4.8998,4.8341,4.8669,2212400.0
2009-04-28 14:00:00,5.93,6.01,5.93,6.01,2425200.0,4.8669,4.9326,4.8669,4.9326,2425200.0
2009-04-28 14:10:00,6.01,6.03,5.97,6.0,1506400.0,4.9326,4.949,4.8998,4.9244,1506400.0
2009-04-28 14:20:00,6.0,6.07,5.98,6.06,2020800.0,4.9244,4.9819,4.908,4.9736,2020800.0
2009-04-28 14:30:00,6.06,6.14,6.06,6.13,2462000.0,4.9736,5.0393,4.9736,5.0311,2462000.0
2009-04-28 14:40:00,6.14,6.14,6.02,6.04,2029600.0,5.0393,5.0393,4.9408,4.9572,2029600.0
2009-04-28 14:50:00,6.04,6.09,6.03,6.04,1239600.0,4.9572,4.9983,4.949,4.9572,1239600.0
2009-04-28 15:00:00,6.05,6.08,5.98,6.05,1953200.0,4.9654,4.9901,4.908,4.9654,1953200.0
2009-04-28 15:10:00,6.04,6.08,5.94,5.97,2698000.0,4.9572,4.9901,4.8752,4.8998,2698000.0
2009-04-28 15:20:00,5.97,6.03,5.94,5.95,2282400.0,4.8998,4.949,4.8752,4.8834,2282400.0
2009-04-28 15:30:00,5.94,5.98,5.87,5.92,3043600.0,4.8752,4.908,4.8177,4.8587,3043600.0
2009-04-28 15:40:00,5.92,5.93,5.82,5.89,2470800.0,4.8587,4.8669,4.7767,4.8341,2470800.0
2009-04-28 15:50:00,5.89,5.91,5.83,5.83,1756800.0,4.8341,4.8505,4.7849,4.7849,1756800.0
2009-04-29 09:30:00,6.08,6.11,6.02,6.11,3204800.0,4.9901,5.0147,4.9408,5.0147,3204800.0
2009-04-29 09:40:00,6.11,6.12,6.04,6.09,2638000.0,5.0147,5.0229,4.9572,4.9983,2638000.0
2009-04-29 09:50:00,6.09,6.18,6.09,6.17,2821600.0,4.9983,5.0721,4.9983,5.0639,2821600.0
2009-04-29 10:00:00,6.17,6.2,6.13,6.16,2132000.0,5.0639,5.0885,5.0311,5.0557,2132000.0
2009-04-29 10:10:00,6.17,6.21,6.13,6.2,2440400.0,5.0639,5.0968,5.0311,5.0885,2440400.0
2009-04-29 10:20:00,6.2,6.28,6.18,6.26,2553600.0,5.0885,5.1542,5.0721,5.1378,2553600.0
2009-04-29 10:30:00,6.26,6.35,6.25,6.35,2545600.0,5.1378,5.2117,5.1296,5.2117,2545600.0
2009-04-29 10:40:00,6.35,6.44,6.35,6.41,2949200.0,5.2117,5.2855,5.2117,5.2609,2949200.0
2009-04-29 10:50:00,6.41,6.42,6.37,6.42,1267200.0,5.2609,5.2691,5.2281,5.2691,1267200.0
2009-04-29 11:00:00,6.42,6.44,6.38,6.42,1138400.0,5.2691,5.2855,5.2363,5.2691,1138400.0
2009-04-29 11:10:00,6.43,6.48,6.41,6.47,1297200.0,5.2773,5.3184,5.2609,5.3101,1297200.0
2009-04-29 11:20:00,6.48,6.55,6.47,6.55,1831200.0,5.3184,5.3758,5.3101,5.3758,1831200.0
2009-04-29 11:30:00,6.55,6.56,6.49,6.52,1625200.0,5.3758,5.384,5.3266,5.3512,1625200.0
2009-04-29 11:40:00,6.52,6.54,6.49,6.51,1036400.0,5.3512,5.3676,5.3266,5.343,1036400.0
2009-04-29 11:50:00,6.51,6.53,6.48,6.48,677600.0,5.343,5.3594,5.3184,5.3184,677600.0
2009-04-29 12:00:00,6.48,6.52,6.48,6.49,548800.0,5.3184,5.3512,5.3184,5.3266,548800.0
2009-04-29 12:10:00,6.49,6.53,6.48,6.5,828000.0,5.3266,5.3594,5.3184,5.3348,828000.0
2009-04-29 12:20:00,6.51,6.51,6.46,6.48,869600.0,5.343,5.343,5.3019,5.3184,869600.0
2009-04-29 12:30:00,6.48,6.51,6.47,6.48,430000.0,5.3184,5.343,5.3101,5.3184,430000.0
2009-04-29 12:40:00,6.49,6.51,6.47,6.49,540000.0,5.3266,5.343,5.3101,5.3266,540000.0
2009-04-29 12:50:00,6.49,6.51,6.48,6.5,499600.0,5.3266,5.343,5.3184,5.3348,499600.0
2009-04-29 13:00:00,6.5,6.53,6.5,6.5,796000.0,5.3348,5.3594,5.3348,5.3348,796000.0
2009-04-29 13:10:00,6.51,6.54,6.5,6.53,585600.0,5.343,5.3676,5.3348,5.3594,585600.0
2009-04-29 13:20:00,6.53,6.62,6.52,6.61,1485200.0,5.3594,5.4333,5.3512,5.425,1485200.0
2009-04-29 13:30:00,6.61,6.65,6.59,6.61,1028400.0,5.425,5.4579,5.4086,5.425,1028400.0
2009-04-29 13:40:00,6.61,6.63,6.61,6.62,623600.0,5.425,5.4415,5.425,5.4333,623600.0
2009-04-29 13:50:00,6.61,6.63,6.58,6.58,748400.0,5.425,5.4415,5.4004,5.4004,748400.0
2009-04-29 14:00:00,6.58,6.6,6.55,6.58,1506000.0,5.4004,5.4168,5.3758,5.4004,1506000.0
2009-04-29 14:10:00,6.57,6.62,6.47,6.51,2551200.0,5.3922,5.4333,5.3101,5.343,2551200.0
2009-04-29 14:20:00,6.52,6.6,6.5,6.58,1964800.0,5.3512,5.4168,5.3348,5.4004,1964800.0
2009-04-29 14:30:00,6.58,6.72,6.56,6.7,3976800.0,5.4004,5.5153,5.384,5.4989,3976800.0
2009-04-29 14:40:00,6.7,6.72,6.54,6.58,2819600.0,5.4989,5.5153,5.3676,5.4004,2819600.0
2009-04-29 14:50:00,6.58,6.6,6.54,6.6,1759600.0,5.4004,5.4168,5.3676,5.4168,1759600.0
2009-04-29 15:00:00,6.6,6.65,6.56,6.6,2152000.0,5.4168,5.4579,5.384,5.4168,2152000.0
2009-04-29 15:10:00,6.6,6.65,6.55,6.55,1626400.0,5.4168,5.4579,5.3758,5.3758,1626400.0
2009-04-29 15:20:00,6.55,6.6,6.43,6.48,3134800.0,5.3758,5.4168,5.2773,5.3184,3134800.0
2009-04-29 15:30:00,6.48,6.54,6.43,6.54,2475200.0,5.3184,5.3676,5.2773,5.3676,2475200.0
2009-04-29 15:40:00,6.54,6.56,6.38,6.43,4106800.0,5.3676,5.384,5.2363,5.2773,4106800.0
2009-04-29 15:50:00,6.43,6.55,6.42,6.52,6534400.0,5.2773,5.3758,5.2691,5.3512,6534400.0
2009-04-30 09:30:00,6.81,6.84,6.68,6.77,4871200.0,5.5892,5.6138,5.4825,5.5564,4871200.0
2009-04-30 09:40:00,6.77,6.88,6.75,6.79,5031600.0,5.5564,5.6466,5.5399,5.5728,5031600.0
2009-04-30 09:50:00,6.79,6.88,6.79,6.86,3188400.0,5.5728,5.6466,5.5728,5.6302,3188400.0
2009-04-30 10:00:00,6.86,6.99,6.86,6.95,3525200.0,5.6302,5.7369,5.6302,5.7041,3525200.0
2009-04-30 10:10:00,6.96,6.99,6.93,6.94,2233600.0,5.7123,5.7369,5.6877,5.6959,2233600.0
2009-04-30 10:20:00,6.95,6.97,6.91,6.93,1937600.0,5.7041,5.7205,5.6713,5.6877,1937600.0
2009-04-30 10:30:00,6.94,6.96,6.89,6.92,1529600.0,5.6959,5.7123,5.6549,5.6795,1529600.0
2009-04-30 10:40:00,6.92,6.92,6.84,6.88,1639200.0,5.6795,5.6795,5.6138,5.6466,1639200.0
2009-04-30 10:50:00,6.88,6.95,6.88,6.94,1433200.0,5.6466,5.7041,5.6466,5.6959,1433200.0
2009-04-30 11:00:00,6.94,6.97,6.92,6.95,1186800.0,5.6959,5.7205,5.6795,5.7041,1186800.0
2009-04-30 11:10:00,6.95,6.99,6.94,6.97,1246400.0,5.7041,5.7369,5.6959,5.7205,1246400.0
2009-04-30 11:20:00,6.97,6.98,6.94,6.97,1029600.0,5.7205,5.7287,5.6959,5.7205,1029600.0
2009-04-30 11:30:00,6.98,7.01,6.91,6.92,1670000.0,5.7287,5.7533,5.6713,5.6795,1670000.0
2009-04-30 11:40:00,6.92,6.95,6.91,6.95,1040800.0,5.6795,5.7041,5.6713,5.7041,1040800.0
2009-04-30 11:50:00,6.95,6.96,6.88,6.88,1632400.0,5.7041,5.7123,5.6466,5.6466,1632400.0
2009-04-30 12:00:00,6.88,6.91,6.83,6.86,1366800.0,5.6466,5.6713,5.6056,5.6302,1366800.0
2009-04-30 12:10:00,6.85,6.9,6.85,6.88,1141200.0,5.622,5.6631,5.622,5.6466,1141200.0
2009-04-30 12:20:00,6.88,6.91,6.85,6.89,1206000.0,5.6466,5.6713,5.622,5.6549,1206000.0
2009-04-30 12:30:00,6.9,6.9,6.74,6.76,2277200.0,5.6631,5.6631,5.5317,5.5482,2277200.0
2009-04-30 12:40:00,6.76,6.76,6.63,6.64,3031200.0,5.5482,5.5482,5.4415,5.4497,3031200.0
2009-04-30 12:50:00,6.64,6.69,6.62,6.69,1419200.0,5.4497,5.4907,5.4333,5.4907,1419200.0
2009-04-30 13:00:00,6.69,6.76,6.65,6.74,1887200.0,5.4907,5.5482,5.4579,5.5317,1887200.0
2009-04-30 13:10:00,6.74,6.74,6.6,6.6,1298800.0,5.5317,5.5317,5.4168,5.4168,1298800.0
2009-04-30 13:20:00,6.6,6.6,6.5,6.56,2352800.0,5.4168,5.4168,5.3348,5.384,2352800.0
2009-04-30 13:30:00,6.56,6.61,6.54,6.57,1214000.0,5.384,5.425,5.3676,5.3922,1214000.0
2009-04-30 13:40:00,6.57,6.62,6.57,6.6,1430800.0,5.3922,5.4333,5.3922,5.4168,1430800.0
2009-04-30 13:50:00,6.61,6.65,6.57,6.64,1163200.0,5.425,5.4579,5.3922,5.4497,1163200.0
2009-04-30 14:00:00,6.64,6.66,6.61,6.61,1447600.0,5.4497,5.4661,5.425,5.425,1447600.0
2009-04-30 14:10:00,6.61,6.99,6.56,6.66,1324000.0,5.425,5.7369,5.384,5.4661,1324000.0
2009-04-30 14:20:00,6.66,6.71,6.66,6.7,1420800.0,5.4661,5.5071,5.4661,5.4989,1420800.0
2009-04-30 14:30:00,6.7,6.71,6.6,6.63,1222400.0,5.4989,5.5071,5.4168,5.4415,1222400.0
2009-04-30 14:40:00,6.63,6.64,6.55,6.6,1530000.0,5.4415,5.4497,5.3758,5.4168,1530000.0
2009-04-30 14:50:00,6.6,6.68,6.58,6.67,882000.0,5.4168,5.4825,5.4004,5.4743,882000.0
2009-04-30 15:00:00,6.67,6.68,6.49,6.51,2352800.0,5.4743,5.4825,5.3266,5.343,2352800.0
2009-04-30 15:10:00,6.51,6.57,6.44,6.49,2446400.0,5.343,5.3922,5.2855,5.3266,2446400.0
2009-04-30 15:20:00,6.48,6.53,6.46,6.52,1661200.0,5.3184,5.3594,5.3019,5.3512,1661200.0
2009-04-30 15:30:00,6.52,6.63,6.5,6.57,2492400.0,5.3512,5.4415,5.3348,5.3922,2492400.0
2009-04-30 15:40:00,6.57,6.66,6.54,6.59,2740000.0,5.3922,5.4661,5.3676,5.4086,2740000.0
2009-04-30 15:50:00,6.6,6.62,6.37,6.37,3600800.0,5.4168,5.4333,5.2281,5.2281,3600800.0
2009-05-01 09:30:00,6.4,6.43,6.35,6.36,2319600.0,5.2527,5.2773,5.2117,5.2199,2319600.0
2009-05-01 09:40:00,6.36,6.37,6.31,6.33,1515200.0,5.2199,5.2281,5.1788,5.1952,1515200.0
2009-05-01 09:50:00,6.32,6.5,6.32,6.46,2320400.0,5.187,5.3348,5.187,5.3019,2320400.0
2009-05-01 10:00:00,6.47,6.54,6.43,6.44,4726800.0,5.3101,5.3676,5.2773,5.2855,4726800.0
2009-05-01 10:10:00,6.45,6.46,6.36,6.36,1873200.0,5.2937,5.3019,5.2199,5.2199,1873200.0
2009-05-01 10:20:00,6.36,6.36,6.3,6.34,1515200.0,5.2199,5.2199,5.1706,5.2034,1515200.0
2009-05-01 10:30:00,6.34,6.41,6.32,6.4,1170800.0,5.2034,5.2609,5.187,5.2527,1170800.0
2009-05-01 10:40:00,6.39,6.43,6.38,6.43,892000.0,5.2445,5.2773,5.2363,5.2773,892000.0
2009-05-01 10:50:00,6.43,6.49,6.41,6.42,1565600.0,5.2773,5.3266,5.2609,5.2691,1565600.0
2009-05-01 11:00:00,6.42,6.47,6.41,6.45,1312000.0,5.2691,5.3101,5.2609,5.2937,1312000.0
2009-05-01 11:10:00,6.45,6.56,6.45,6.51,2772000.0,5.2937,5.384,5.2937,5.343,2772000.0
2009-05-01 11:20:00,6.52,6.57,6.47,6.49,1665600.0,5.3512,5.3922,5.3101,5.3266,1665600.0
2009-05-01 11:30:00,6.49,6.5,6.43,6.49,954000.0,5.3266,5.3348,5.2773,5.3266,954000.0
2009-05-01 11:40:00,6.49,6.51,6.45,6.46,656000.0,5.3266,5.343,5.2937,5.3019,656000.0
2009-05-01 11:50:00,6.47,6.5,6.39,6.42,808800.0,5.3101,5.3348,5.2445,5.2691,808800.0
2009-05-01 12:00:00,6.42,6.43,6.39,6.43,699600.0,5.2691,5.2773,5.2445,5.2773,699600.0
2009-05-01 12:10:00,6.43,6.52,6.41,6.49,1264800.0,5.2773,5.3512,5.2609,5.3266,1264800.0
2009-05-01 12:20:00,6.49,6.52,6.43,6.43,649200.0,5.3266,5.3512,5.2773,5.2773,649200.0
2009-05-01 12:30:00,6.43,6.54,6.41,6.52,791600.0,5.2773,5.3676,5.2609,5.3512,791600.0
2009-05-01 12:40:00,6.52,6.53,6.45,6.47,721600.0,5.3512,5.3594,5.2937,5.3101,721600.0
2009-05-01 12:50:00,6.48,6.55,6.44,6.52,1073600.0,5.3184,5.3758,5.2855,5.3512,1073600.0
2009-05-01 13:00:00,6.52,6.55,6.49,6.54,878000.0,5.3512,5.3758,5.3266,5.3676,878000.0
2009-05-01 13:10:00,6.54,6.59,6.52,6.58,991600.0,5.3676,5.4086,5.3512,5.4004,991600.0
2009-05-01 13:20:00,6.58,6.59,6.56,6.58,620800.0,5.4004,5.4086,5.384,5.4004,620800.0
2009-05-01 13:30:00,6.58,6.62,6.55,6.6,1285600.0,5.4004,5.4333,5.3758,5.4168,1285600.0
2009-05-01 13:40:00,6.6,6.64,6.56,6.57,1164800.0,5.4168,5.4497,5.384,5.3922,1164800.0
2009-05-01 13:50:00,6.58,6.58,6.52,6.54,751200.0,5.4004,5.4004,5.3512,5.3676,751200.0
2009-05-01 14:00:00,6.53,6.57,6.51,6.56,1248000.0,5.3594,5.3922,5.343,5.384,1248000.0
2009-05-01 14:10:00,6.56,6.57,6.47,6.47,775600.0,5.384,5.3922,5.3101,5.3101,775600.0
2009-05-01 14:20:00,6.48,6.54,6.47,6.48,653600.0,5.3184,5.3676,5.3101,5.3184,653600.0
2009-05-01 14:30:00,6.48,6.51,6.45,6.45,924000.0,5.3184,5.343,5.2937,5.2937,924000.0
2009-05-01 14:40:00,6.45,6.49,6.43,6.46,806400.0,5.2937,5.3266,5.2773,5.3019,806400.0
2009-05-01 14:50:00,6.46,6.48,6.44,6.45,594000.0,5.3019,5.3184,5.2855,5.2937,594000.0
2009-05-01 15:00:00,6.46,6.54,6.45,6.46,1006800.0,5.3019,5.3676,5.2937,5.3019,1006800.0
2009-05-01 15:10:00,6.46,6.46,6.36,6.36,1698800.0,5.3019,5.3019,5.2199,5.2199,1698800.0
2009-05-01 15:20:00,6.36,6.4,6.34,6.35,1960400.0,5.2199,5.2527,5.2034,5.2117,1960400.0
2009-05-01 15:30:00,6.35,6.41,6.3,6.36,2244800.0,5.2117,5.2609,5.1706,5.2199,2244800.0
2009-05-01 15:40:00,6.37,6.43,6.35,6.38,1349200.0,5.2281,5.2773,5.2117,5.2363,1349200.0
2009-05-01 15:50:00,6.38,6.46,6.33,6.46,3578800.0,5.2363,5.3019,5.1952,5.3019,3578800.0
2009-05-04 09:30:00,6.66,6.69,6.58,6.66,3448800.0,5.4661,5.4907,5.4004,5.4661,3448800.0
2009-05-04 09:40:00,6.66,6.74,6.66,6.69,2340000.0,5.4661,5.5317,5.4661,5.4907,2340000.0
2009-05-04 09:50:00,6.69,6.75,6.61,6.74,3093600.0,5.4907,5.5399,5.425,5.5317,3093600.0
2009-05-04 10:00:00,6.74,6.88,6.73,6.82,3896400.0,5.5317,5.6466,5.5235,5.5974,3896400.0
2009-05-04 10:10:00,6.82,6.91,6.82,6.89,2312000.0,5.5974,5.6713,5.5974,5.6549,2312000.0
2009-05-04 10:20:00,6.9,6.96,6.88,6.91,1875200.0,5.6631,5.7123,5.6466,5.6713,1875200.0
2009-05-04 10:30:00,6.91,6.92,6.89,6.92,795600.0,5.6713,5.6795,5.6549,5.6795,795600.0
2009-05-04 10:40:00,6.91,6.91,6.84,6.89,1228800.0,5.6713,5.6713,5.6138,5.6549,1228800.0
2009-05-04 10:50:00,6.89,6.9,6.83,6.84,911600.0,5.6549,5.6631,5.6056,5.6138,911600.0
2009-05-04 11:00:00,6.84,6.95,6.84,6.92,2100800.0,5.6138,5.7041,5.6138,5.6795,2100800.0
2009-05-04 11:10:00,6.92,6.95,6.86,6.87,1317200.0,5.6795,5.7041,5.6302,5.6384,1317200.0
2009-05-04 11:20:00,6.87,6.88,6.84,6.87,914400.0,5.6384,5.6466,5.6138,5.6384,914400.0
2009-05-04 11:30:00,6.87,6.9,6.86,6.87,700000.0,5.6384,5.6631,5.6302,5.6384,700000.0
2009-05-04 11:40:00,6.88,6.88,6.82,6.85,804800.0,5.6466,5.6466,5.5974,5.622,804800.0
2009-05-04 11:50:00,6.85,6.86,6.8,6.83,956800.0,5.622,5.6302,5.581,5.6056,956800.0
2009-05-04 12:00:00,6.83,6.9,6.82,6.83,1036000.0,5.6056,5.6631,5.5974,5.6056,1036000.0
2009-05-04 12:10:00,6.83,6.85,6.78,6.8,1192400.0,5.6056,5.622,5.5646,5.581,1192400.0
2009-05-04 12:20:00,6.8,6.82,6.74,6.77,1143600.0,5.581,5.5974,5.5317,5.5564,1143600.0
2009-05-04 12:30:00,6.77,6.81,6.76,6.79,927200.0,5.5564,5.5892,5.5482,5.5728,927200.0
2009-05-04 12:40:00,6.79,6.85,6.78,6.82,998400.0,5.5728,5.622,5.5646,5.5974,998400.0
2009-05-04 12:50:00,6.82,6.83,6.77,6.81,750400.0,5.5974,5.6056,5.5564,5.5892,750400.0
2009-05-04 13:00:00,6.81,6.85,6.79,6.85,773200.0,5.5892,5.622,5.5728,5.622,773200.0
2009-05-04 13:10:00,6.85,6.86,6.82,6.82,692000.0,5.622,5.6302,5.5974,5.5974,692000.0
2009-05-04 13:20:00,6.82,6.86,6.81,6.84,904800.0,5.5974,5.6302,5.5892,5.6138,904800.0
2009-05-04 13:30:00,6.84,6.91,6.84,6.88,1124400.0,5.6138,5.6713,5.6138,5.6466,1124400.0
2009-05-04 13:40:00,6.89,6.92,6.87,6.89,955200.0,5.6549,5.6795,5.6384,5.6549,955200.0
2009-05-04 13:50:00,6.89,6.92,6.86,6.9,584400.0,5.6549,5.6795,5.6302,5.6631,584400.0
2009-05-04 14:00:00,6.9,6.92,6.85,6.85,1069200.0,5.6631,5.6795,5.622,5.622,1069200.0
2009-05-04 14:10:00,6.86,6.92,6.85,6.91,1033600.0,5.6302,5.6795,5.622,5.6713,1033600.0
2009-05-04 14:20:00,6.91,6.93,6.89,6.93,1218800.0,5.6713,5.6877,5.6549,5.6877,1218800.0
2009-05-04 14:30:00,6.93,6.94,6.87,6.87,1304800.0,5.6877,5.6959,5.6384,5.6384,1304800.0
2009-05-04 14:40:00,6.88,6.94,6.87,6.92,1164800.0,5.6466,5.6959,5.6384,5.6795,1164800.0
2009-05-04 14:50:00,6.92,6.93,6.86,6.88,1454800.0,5.6795,5.6877,5.6302,5.6466,1454800.0
2009-05-04 15:00:00,6.89,6.96,6.89,6.93,2072400.0,5.6549,5.7123,5.6549,5.6877,2072400.0
2009-05-04 15:10:00,6.94,6.96,6.9,6.96,1739600.0,5.6959,5.7123,5.6631,5.7123,1739600.0
2009-05-04 15:20:00,6.96,6.97,6.91,6.95,1672800.0,5.7123,5.7205,5.6713,5.7041,1672800.0
2009-05-04 15:30:00,6.94,6.97,6.9,6.93,1428400.0,5.6959,5.7205,5.6631,5.6877,1428400.0
2009-05-04 15:40:00,6.94,7.02,6.93,7.0,2647600.0,5.6959,5.7615,5.6877,5.7451,2647600.0
2009-05-04 15:50:00,7.0,7.18,7.0,7.14,5156400.0,5.7451,5.8929,5.7451,5.86,5156400.0
2009-05-05 09:30:00,7.05,7.16,7.02,7.15,3714800.0,5.7862,5.8764,5.7615,5.8682,3714800.0
2009-05-05 09:40:00,7.15,7.16,6.97,7.0,2927200.0,5.8682,5.8764,5.7205,5.7451,2927200.0
2009-05-05 09:50:00,6.99,7.05,6.97,7.02,1761200.0,5.7369,5.7862,5.7205,5.7615,1761200.0
2009-05-05 10:00:00,7.02,7.08,6.94,6.99,3400000.0,5.7615,5.8108,5.6959,5.7369,3400000.0
2009-05-05 10:10:00,6.99,7.06,6.99,7.03,1740000.0,5.7369,5.7944,5.7369,5.7698,1740000.0
2009-05-05 10:20:00,7.02,7.03,6.93,6.96,1734800.0,5.7615,5.7698,5.6877,5.7123,1734800.0
2009-05-05 10:30:00,6.96,6.96,6.84,6.85,1746800.0,5.7123,5.7123,5.6138,5.622,1746800.0
2009-05-05 10:40:00,6.86,6.87,6.81,6.82,1250000.0,5.6302,5.6384,5.5892,5.5974,1250000.0
2009-05-05 10:50:00,6.82,6.85,6.75,6.75,1293200.0,5.5974,5.622,5.5399,5.5399,1293200.0
2009-05-05 11:00:00,6.76,6.83,6.75,6.8,1201600.0,5.5482,5.6056,5.5399,5.581,1201600.0
2009-05-05 11:10:00,6.81,6.84,6.8,6.82,856800.0,5.5892,5.6138,5.581,5.5974,856800.0
2009-05-05 11:20:00,6.81,6.86,6.8,6.84,788000.0,5.5892,5.6302,5.581,5.6138,788000.0
2009-05-05 11:30:00,6.85,6.93,6.84,6.92,1398400.0,5.622,5.6877,5.6138,5.6795,1398400.0
2009-05-05 11:40:00,6.92,6.96,6.91,6.93,1136400.0,5.6795,5.7123,5.6713,5.6877,1136400.0
2009-05-05 11:50:00,6.93,6.94,6.88,6.89,1325600.0,5.6877,5.6959,5.6466,5.6549,1325600.0
2009-05-05 12:00:00,6.89,6.9,6.85,6.9,735200.0,5.6549,5.6631,5.622,5.6631,735200.0
2009-05-05 12:10:00,6.9,6.9,6.86,6.9,364800.0,5.6631,5.6631,5.6302,5.6631,364800.0
2009-05-05 12:20:00,6.9,6.91,6.87,6.88,463200.0,5.6631,5.6713,5.6384,5.6466,463200.0
2009-05-05 12:30:00,6.88,6.89,6.83,6.85,624400.0,5.6466,5.6549,5.6056,5.622,624400.0
2009-05-05 12:40:00,6.84,6.86,6.82,6.86,482800.0,5.6138,5.6302,5.5974,5.6302,482800.0
2009-05-05 12:50:00,6.85,6.89,6.83,6.87,567600.0,5.622,5.6549,5.6056,5.6384,567600.0
2009-05-05 13:00:00,6.86,6.9,6.84,6.88,567600.0,5.6302,5.6631,5.6138,5.6466,567600.0
2009-05-05 13:10:00,6.88,6.9,6.83,6.86,560000.0,5.6466,5.6631,5.6056,5.6302,560000.0
2009-05-05 13:20:00,6.86,6.87,6.82,6.83,401600.0,5.6302,5.6384,5.5974,5.6056,401600.0
2009-05-05 13:30:00,6.83,6.84,6.8,6.84,536000.0,5.6056,5.6138,5.581,5.6138,536000.0
2009-05-05 13:40:00,6.84,6.87,6.82,6.87,606800.0,5.6138,5.6384,5.5974,5.6384,606800.0
2009-05-05 13:50:00,6.87,6.9,6.87,6.88,676000.0,5.6384,5.6631,5.6384,5.6466,676000.0
2009-05-05 14:00:00,6.87,6.89,6.86,6.89,446400.0,5.6384,5.6549,5.6302,5.6549,446400.0
2009-05-05 14:10:00,6.88,6.93,6.87,6.88,1229200.0,5.6466,5.6877,5.6384,5.6466,1229200.0
2009-05-05 14:20:00,6.89,6.89,6.78,6.79,1700000.0,5.6549,5.6549,5.5646,5.5728,1700000.0
2009-05-05 14:30:00,6.78,6.81,6.77,6.8,1371200.0,5.5646,5.5892,5.5564,5.581,1371200.0
2009-05-05 14:40:00,6.8,6.85,6.78,6.85,1380000.0,5.581,5.622,5.5646,5.622,1380000.0
2009-05-05 14:50:00,6.85,6.89,6.84,6.84,1174800.0,5.622,5.6549,5.6138,5.6138,1174800.0
2009-05-05 15:00:00,6.84,6.93,6.82,6.9,1766800.0,5.6138,5.6877,5.5974,5.6631,1766800.0
2009-05-05 15:10:00,6.9,6.91,6.84,6.89,1136400.0,5.6631,5.6713,5.6138,5.6549,1136400.0
2009-05-05 15:20:00,6.89,6.94,6.86,6.9,1314400.0,5.6549,5.6959,5.6302,5.6631,1314400.0
2009-05-05 15:30:00,6.9,7.01,6.9,6.97,2117200.0,5.6631,5.7533,5.6631,5.7205,2117200.0
2009-05-05 15:40:00,6.96,7.06,6.96,7.04,2444000.0,5.7123,5.7944,5.7123,5.778,2444000.0
2009-05-05 15:50:00,7.04,7.06,6.96,7.0,4001600.0,5.778,5.7944,5.7123,5.7451,4001600.0
2009-05-06 09:30:00,7.27,7.39,7.19,7.22,3340800.0,5.9667,6.0652,5.9011,5.9257,3340800.0
2009-05-06 09:40:00,7.22,7.22,7.08,7.1,2464800.0,5.9257,5.9257,5.8108,5.8272,2464800.0
2009-05-06 09:50:00,7.12,7.19,7.07,7.14,3792000.0,5.8436,5.9011,5.8026,5.86,3792000.0
2009-05-06 10:00:00,7.15,7.17,6.98,7.01,3496800.0,5.8682,5.8847,5.7287,5.7533,3496800.0
2009-05-06 10:10:00,7.01,7.03,6.91,6.92,2448000.0,5.7533,5.7698,5.6713,5.6795,2448000.0
2009-05-06 10:20:00,6.92,6.95,6.72,6.73,3579200.0,5.6795,5.7041,5.5153,5.5235,3579200.0
2009-05-06 10:30:00,6.73,6.81,6.69,6.8,2547600.0,5.5235,5.5892,5.4907,5.581,2547600.0
2009-05-06 10:40:00,6.81,6.83,6.77,6.77,1386400.0,5.5892,5.6056,5.5564,5.5564,1386400.0
2009-05-06 10:50:00,6.78,6.92,6.78,6.9,1731600.0,5.5646,5.6795,5.5646,5.6631,1731600.0
2009-05-06 11:00:00,6.9,6.91,6.84,6.87,1343600.0,5.6631,5.6713,5.6138,5.6384,1343600.0
2009-05-06 11:10:00,6.87,6.9,6.81,6.81,1032400.0,5.6384,5.6631,5.5892,5.5892,1032400.0
2009-05-06 11:20:00,6.81,6.83,6.78,6.82,806800.0,5.5892,5.6056,5.5646,5.5974,806800.0
2009-05-06 11:30:00,6.82,6.89,6.79,6.86,810400.0,5.5974,5.6549,5.5728,5.6302,810400.0
2009-05-06 11:40:00,6.86,6.88,6.84,6.84,692800.0,5.6302,5.6466,5.6138,5.6138,692800.0
2009-05-06 11:50:00,6.84,6.93,6.82,6.93,864800.0,5.6138,5.6877,5.5974,5.6877,864800.0
2009-05-06 12:00:00,6.93,6.96,6.92,6.95,863200.0,5.6877,5.7123,5.6795,5.7041,863200.0
2009-05-06 12:10:00,6.94,7.05,6.94,7.02,1378000.0,5.6959,5.7862,5.6959,5.7615,1378000.0
2009-05-06 12:20:00,7.02,7.04,6.99,7.03,602800.0,5.7615,5.778,5.7369,5.7698,602800.0
2009-05-06 12:30:00,7.04,7.04,6.95,6.96,748400.0,5.778,5.778,5.7041,5.7123,748400.0
2009-05-06 12:40:00,6.96,7.0,6.96,6.99,312400.0,5.7123,5.7451,5.7123,5.7369,312400.0
2009-05-06 12:50:00,6.98,7.01,6.91,6.92,533200.0,5.7287,5.7533,5.6713,5.6795,533200.0
2009-05-06 13:00:00,6.92,6.94,6.83,6.83,602400.0,5.6795,5.6959,5.6056,5.6056,602400.0
2009-05-06 13:10:00,6.83,6.87,6.8,6.86,690000.0,5.6056,5.6384,5.581,5.6302,690000.0
2009-05-06 13:20:00,6.87,6.93,6.79,6.79,1094400.0,5.6384,5.6877,5.5728,5.5728,1094400.0
2009-05-06 13:30:00,6.79,6.85,6.75,6.81,1136000.0,5.5728,5.622,5.5399,5.5892,1136000.0
2009-05-06 13:40:00,6.81,6.88,6.79,6.85,966800.0,5.5892,5.6466,5.5728,5.622,966800.0
2009-05-06 13:50:00,6.85,6.99,6.84,6.98,1150400.0,5.622,5.7369,5.6138,5.7287,1150400.0
2009-05-06 14:00:00,6.98,7.01,6.96,6.98,1322000.0,5.7287,5.7533,5.7123,5.7287,1322000.0
2009-05-06 14:10:00,6.98,7.01,6.96,6.99,671600.0,5.7287,5.7533,5.7123,5.7369,671600.0
2009-05-06 14:20:00,7.0,7.14,7.0,7.12,1636800.0,5.7451,5.86,5.7451,5.8436,1636800.0
2009-05-06 14:30:00,7.13,7.19,7.12,7.13,1787600.0,5.8518,5.9011,5.8436,5.8518,1787600.0
2009-05-06 14:40:00,7.13,7.14,7.03,7.12,1800000.0,5.8518,5.86,5.7698,5.8436,1800000.0
2009-05-06 14:50:00,7.11,7.16,7.07,7.08,1461200.0,5.8354,5.8764,5.8026,5.8108,1461200.0
2009-05-06 15:00:00,7.09,7.12,7.02,7.09,1504800.0,5.819,5.8436,5.7615,5.819,1504800.0
2009-05-06 15:10:00,7.09,7.09,7.02,7.02,1302000.0,5.819,5.819,5.7615,5.7615,1302000.0
2009-05-06 15:20:00,7.02,7.05,6.9,6.96,2375600.0,5.7615,5.7862,5.6631,5.7123,2375600.0
2009-05-06 15:30:00,6.96,7.04,6.87,6.91,2025200.0,5.7123,5.778,5.6384,5.6713,2025200.0
2009-05-06 15:40:00,6.91,7.05,6.91,7.05,2243600.0,5.6713,5.7862,5.6713,5.7862,2243600.0
2009-05-06 15:50:00,7.05,7.1,7.0,7.08,2955200.0,5.7862,5.8272,5.7451,5.8108,2955200.0
2009-05-07 09:30:00,7.4,7.45,7.31,7.35,3344800.0,6.0734,6.1145,5.9996,6.0324,3344800.0
2009-05-07 09:40:00,7.35,7.37,7.16,7.16,3449200.0,6.0324,6.0488,5.8764,5.8764,3449200.0
2009-05-07 09:50:00,7.16,7.22,7.11,7.16,2728800.0,5.8764,5.9257,5.8354,5.8764,2728800.0
2009-05-07 10:00:00,7.15,7.2,6.94,7.01,2687200.0,5.8682,5.9093,5.6959,5.7533,2687200.0
2009-05-07 10:10:00,7.01,7.04,6.91,7.01,2722000.0,5.7533,5.778,5.6713,5.7533,2722000.0
2009-05-07 10:20:00,7.0,7.03,6.85,6.86,2860400.0,5.7451,5.7698,5.622,5.6302,2860400.0
2009-05-07 10:30:00,6.86,6.87,6.78,6.86,2834800.0,5.6302,5.6384,5.5646,5.6302,2834800.0
2009-05-07 10:40:00,6.87,6.87,6.81,6.87,1286400.0,5.6384,5.6384,5.5892,5.6384,1286400.0
2009-05-07 10:50:00,6.87,6.92,6.86,6.88,1491600.0,5.6384,5.6795,5.6302,5.6466,1491600.0
2009-05-07 11:00:00,6.88,6.91,6.8,6.81,1220400.0,5.6466,5.6713,5.581,5.5892,1220400.0
2009-05-07 11:10:00,6.81,6.82,6.69,6.73,1814000.0,5.5892,5.5974,5.4907,5.5235,1814000.0
2009-05-07 11:20:00,6.72,6.79,6.72,6.78,1071200.0,5.5153,5.5728,5.5153,5.5646,1071200.0
2009-05-07 11:30:00,6.78,6.84,6.75,6.8,968000.0,5.5646,5.6138,5.5399,5.581,968000.0
2009-05-07 11:40:00,6.8,6.85,6.79,6.82,997200.0,5.581,5.622,5.5728,5.5974,997200.0
2009-05-07 11:50:00,6.82,6.9,6.82,6.87,798400.0,5.5974,5.6631,5.5974,5.6384,798400.0
2009-05-07 12:00:00,6.87,6.9,6.8,6.8,892800.0,5.6384,5.6631,5.581,5.581,892800.0
2009-05-07 12:10:00,6.8,6.83,6.8,6.81,628000.0,5.581,5.6056,5.581,5.5892,628000.0
2009-05-07 12:20:00,6.81,6.85,6.8,6.82,629200.0,5.5892,5.622,5.581,5.5974,629200.0
2009-05-07 12:30:00,6.82,6.86,6.81,6.84,867200.0,5.5974,5.6302,5.5892,5.6138,867200.0
2009-05-07 12:40:00,6.85,6.92,6.85,6.89,1110000.0,5.622,5.6795,5.622,5.6549,1110000.0
2009-05-07 12:50:00,6.89,6.89,6.86,6.88,426400.0,5.6549,5.6549,5.6302,5.6466,426400.0
2009-05-07 13:00:00,6.89,6.91,6.77,6.78,1856400.0,5.6549,5.6713,5.5564,5.5646,1856400.0
2009-05-07 13:10:00,6.78,6.8,6.72,6.74,1000800.0,5.5646,5.581,5.5153,5.5317,1000800.0
2009-05-07 13:20:00,6.73,6.77,6.73,6.73,919200.0,5.5235,5.5564,5.5235,5.5235,919200.0
2009-05-07 13:30:00,6.73,6.74,6.63,6.64,1649200.0,5.5235,5.5317,5.4415,5.4497,1649200.0
2009-05-07 13:40:00,6.64,6.64,6.55,6.56,1094800.0,5.4497,5.4497,5.3758,5.384,1094800.0
2009-05-07 13:50:00,6.56,6.58,6.52,6.57,1262000.0,5.384,5.4004,5.3512,5.3922,1262000.0
2009-05-07 14:00:00,6.57,6.59,6.54,6.57,1414800.0,5.3922,5.4086,5.3676,5.3922,1414800.0
2009-05-07 14:10:00,6.57,6.58,6.45,6.48,1906400.0,5.3922,5.4004,5.2937,5.3184,1906400.0
2009-05-07 14:20:00,6.48,6.54,6.47,6.53,886400.0,5.3184,5.3676,5.3101,5.3594,886400.0
2009-05-07 14:30:00,6.53,6.54,6.46,6.47,1277200.0,5.3594,5.3676,5.3019,5.3101,1277200.0
2009-05-07 14:40:00,6.47,6.52,6.43,6.52,1856800.0,5.3101,5.3512,5.2773,5.3512,1856800.0
2009-05-07 14:50:00,6.52,6.56,6.45,6.49,1725200.0,5.3512,5.384,5.2937,5.3266,1725200.0
2009-05-07 15:00:00,6.5,6.56,6.46,6.51,1801600.0,5.3348,5.384,5.3019,5.343,1801600.0
2009-05-07 15:10:00,6.51,6.51,6.46,6.51,1787600.0,5.343,5.343,5.3019,5.343,1787600.0
2009-05-07 15:20:00,6.51,6.61,6.5,6.58,1891600.0,5.343,5.425,5.3348,5.4004,1891600.0
2009-05-07 15:30:00,6.58,6.58,6.44,6.51,2248000.0,5.4004,5.4004,5.2855,5.343,2248000.0
2009-05-07 15:40:00,6.52,6.6,6.49,6.58,3265200.0,5.3512,5.4168,5.3266,5.4004,3265200.0
2009-05-07 15:50:00,6.58,6.68,6.54,6.6,3895200.0,5.4004,5.4825,5.3676,5.4168,3895200.0
2009-05-08 09:30:00,6.93,7.01,6.89,6.99,3366000.0,5.6877,5.7533,5.6549,5.7369,3366000.0
2009-05-08 09:40:00,6.99,7.21,6.97,7.17,4505600.0,5.7369,5.9175,5.7205,5.8847,4505600.0
2009-05-08 09:50:00,7.17,7.23,7.08,7.09,3306400.0,5.8847,5.9339,5.8108,5.819,3306400.0
2009-05-08 10:00:00,7.08,7.09,6.95,6.98,3010400.0,5.8108,5.819,5.7041,5.7287,3010400.0
2009-05-08 10:10:00,6.98,6.98,6.77,6.82,3965600.0,5.7287,5.7287,5.5564,5.5974,3965600.0
2009-05-08 10:20:00,6.82,6.86,6.73,6.81,3006000.0,5.5974,5.6302,5.5235,5.5892,3006000.0
2009-05-08 10:30:00,6.81,6.88,6.75,6.83,2186400.0,5.5892,5.6466,5.5399,5.6056,2186400.0
2009-05-08 10:40:00,6.83,6.86,6.79,6.81,1124800.0,5.6056,5.6302,5.5728,5.5892,1124800.0
2009-05-08 10:50:00,6.81,6.87,6.75,6.82,1912000.0,5.5892,5.6384,5.5399,5.5974,1912000.0
2009-05-08 11:00:00,6.83,6.9,6.82,6.86,1545200.0,5.6056,5.6631,5.5974,5.6302,1545200.0
2009-05-08 11:10:00,6.87,6.92,6.83,6.91,1456800.0,5.6384,5.6795,5.6056,5.6713,1456800.0
2009-05-08 11:20:00,6.91,6.91,6.83,6.85,1204800.0,5.6713,5.6713,5.6056,5.622,1204800.0
2009-05-08 11:30:00,6.85,6.9,6.84,6.85,768800.0,5.622,5.6631,5.6138,5.622,768800.0
2009-05-08 11:40:00,6.85,6.95,6.84,6.92,1162800.0,5.622,5.7041,5.6138,5.6795,1162800.0
2009-05-08 11:50:00,6.92,6.98,6.92,6.98,995600.0,5.6795,5.7287,5.6795,5.7287,995600.0
2009-05-08 12:00:00,6.99,7.02,6.97,7.0,1293600.0,5.7369,5.7615,5.7205,5.7451,1293600.0
2009-05-08 12:10:00,7.0,7.1,7.0,7.1,1795600.0,5.7451,5.8272,5.7451,5.8272,1795600.0
2009-05-08 12:20:00,7.1,7.1,7.04,7.04,940000.0,5.8272,5.8272,5.778,5.778,940000.0
2009-05-08 12:30:00,7.04,7.08,7.02,7.07,1018800.0,5.778,5.8108,5.7615,5.8026,1018800.0
2009-05-08 12:40:00,7.07,7.13,7.03,7.04,1302000.0,5.8026,5.8518,5.7698,5.778,1302000.0
2009-05-08 12:50:00,7.03,7.16,7.03,7.16,1373200.0,5.7698,5.8764,5.7698,5.8764,1373200.0
2009-05-08 13:00:00,7.16,7.17,7.1,7.12,1036400.0,5.8764,5.8847,5.8272,5.8436,1036400.0
2009-05-08 13:10:00,7.12,7.17,7.09,7.16,1032000.0,5.8436,5.8847,5.819,5.8764,1032000.0
2009-05-08 13:20:00,7.16,7.21,7.14,7.15,1348000.0,5.8764,5.9175,5.86,5.8682,1348000.0
2009-05-08 13:30:00,7.15,7.15,7.09,7.14,808800.0,5.8682,5.8682,5.819,5.86,808800.0
2009-05-08 13:40:00,7.14,7.17,7.07,7.14,1007200.0,5.86,5.8847,5.8026,5.86,1007200.0
2009-05-08 13:50:00,7.14,7.15,7.08,7.1,570400.0,5.86,5.8682,5.8108,5.8272,570400.0
2009-05-08 14:00:00,7.1,7.18,7.1,7.17,729600.0,5.8272,5.8929,5.8272,5.8847,729600.0
2009-05-08 14:10:00,7.17,7.25,7.17,7.24,1543200.0,5.8847,5.9503,5.8847,5.9421,1543200.0
2009-05-08 14:20:00,7.23,7.27,7.22,7.24,1973600.0,5.9339,5.9667,5.9257,5.9421,1973600.0
2009-05-08 14:30:00,7.24,7.28,7.24,7.27,1370800.0,5.9421,5.9749,5.9421,5.9667,1370800.0
2009-05-08 14:40:00,7.27,7.32,7.22,7.31,1985600.0,5.9667,6.0078,5.9257,5.9996,1985600.0
2009-05-08 14:50:00,7.31,7.32,7.24,7.24,1470000.0,5.9996,6.0078,5.9421,5.9421,1470000.0
2009-05-08 15:00:00,7.24,7.27,7.17,7.21,2227200.0,5.9421,5.9667,5.8847,5.9175,2227200.0
2009-05-08 15:10:00,7.21,7.22,7.14,7.18,1856800.0,5.9175,5.9257,5.86,5.8929,1856800.0
2009-05-08 15:20:00,7.18,7.28,7.18,7.23,2039600.0,5.8929,5.9749,5.8929,5.9339,2039600.0
2009-05-08 15:30:00,7.22,7.26,7.16,7.19,3012800.0,5.9257,5.9585,5.8764,5.9011,3012800.0
2009-05-08 15:40:00,7.19,7.27,7.19,7.23,3840400.0,5.9011,5.9667,5.9011,5.9339,3840400.0
2009-05-08 15:50:00,7.23,7.33,7.19,7.28,4862400.0,5.9339,6.016,5.9011,5.9749,4862400.0
2009-05-11 09:30:00,6.85,6.97,6.84,6.9,3156800.0,5.622,5.7205,5.6138,5.6631,3156800.0
2009-05-11 09:40:00,6.9,6.93,6.75,6.75,2068000.0,5.6631,5.6877,5.5399,5.5399,2068000.0
2009-05-11 09:50:00,6.75,6.85,6.75,6.83,1574400.0,5.5399,5.622,5.5399,5.6056,1574400.0
2009-05-11 10:00:00,6.83,6.88,6.78,6.87,1283600.0,5.6056,5.6466,5.5646,5.6384,1283600.0
2009-05-11 10:10:00,6.87,6.96,6.85,6.95,1768800.0,5.6384,5.7123,5.622,5.7041,1768800.0
2009-05-11 10:20:00,6.95,7.02,6.94,6.95,2147600.0,5.7041,5.7615,5.6959,5.7041,2147600.0
2009-05-11 10:30:00,6.95,7.08,6.9,7.02,2461600.0,5.7041,5.8108,5.6631,5.7615,2461600.0
2009-05-11 10:40:00,7.02,7.09,7.01,7.05,1407600.0,5.7615,5.819,5.7533,5.7862,1407600.0
2009-05-11 10:50:00,7.05,7.06,7.0,7.02,1342000.0,5.7862,5.7944,5.7451,5.7615,1342000.0
2009-05-11 11:00:00,7.02,7.04,6.94,6.99,928400.0,5.7615,5.778,5.6959,5.7369,928400.0
2009-05-11 11:10:00,6.99,7.09,6.98,7.06,1110800.0,5.7369,5.819,5.7287,5.7944,1110800.0
2009-05-11 11:20:00,7.06,7.06,6.98,6.99,890800.0,5.7944,5.7944,5.7287,5.7369,890800.0
2009-05-11 11:30:00,6.99,7.01,6.93,6.94,932000.0,5.7369,5.7533,5.6877,5.6959,932000.0
2009-05-11 11:40:00,6.93,6.96,6.9,6.95,685200.0,5.6877,5.7123,5.6631,5.7041,685200.0
2009-05-11 11:50:00,6.95,6.96,6.9,6.91,717200.0,5.7041,5.7123,5.6631,5.6713,717200.0
2009-05-11 12:00:00,6.9,6.93,6.87,6.92,622000.0,5.6631,5.6877,5.6384,5.6795,622000.0
2009-05-11 12:10:00,6.92,6.98,6.9,6.97,751600.0,5.6795,5.7287,5.6631,5.7205,751600.0
2009-05-11 12:20:00,6.98,7.01,6.95,6.98,693200.0,5.7287,5.7533,5.7041,5.7287,693200.0
2009-05-11 12:30:00,6.98,7.04,6.97,7.03,749200.0,5.7287,5.778,5.7205,5.7698,749200.0
2009-05-11 12:40:00,7.03,7.03,6.97,6.97,868800.0,5.7698,5.7698,5.7205,5.7205,868800.0
2009-05-11 12:50:00,6.97,6.97,6.91,6.93,648800.0,5.7205,5.7205,5.6713,5.6877,648800.0
2009-05-11 13:00:00,6.93,6.94,6.88,6.92,743200.0,5.6877,5.6959,5.6466,5.6795,743200.0
2009-05-11 13:10:00,6.92,7.0,6.92,7.0,506400.0,5.6795,5.7451,5.6795,5.7451,506400.0
2009-05-11 13:20:00,7.0,7.01,6.96,6.99,435600.0,5.7451,5.7533,5.7123,5.7369,435600.0
2009-05-11 13:30:00,6.99,7.07,6.95,7.06,1035600.0,5.7369,5.8026,5.7041,5.7944,1035600.0
2009-05-11 13:40:00,7.06,7.07,7.04,7.06,488400.0,5.7944,5.8026,5.778,5.7944,488400.0
2009-05-11 13:50:00,7.06,7.11,7.03,7.05,563600.0,5.7944,5.8354,5.7698,5.7862,563600.0
2009-05-11 14:00:00,7.05,7.05,6.98,7.01,556000.0,5.7862,5.7862,5.7287,5.7533,556000.0
2009-05-11 14:10:00,7.02,7.03,6.99,7.01,594000.0,5.7615,5.7698,5.7369,5.7533,594000.0
2009-05-11 14:20:00,7.01,7.03,6.99,7.02,846000.0,5.7533,5.7698,5.7369,5.7615,846000.0
2009-05-11 14:30:00,7.02,7.07,6.98,6.99,1040000.0,5.7615,5.8026,5.7287,5.7369,1040000.0
2009-05-11 14:40:00,6.99,7.06,6.98,7.05,584800.0,5.7369,5.7944,5.7287,5.7862,584800.0
2009-05-11 14:50:00,7.06,7.09,7.02,7.05,646800.0,5.7944,5.819,5.7615,5.7862,646800.0
2009-05-11 15:00:00,7.05,7.07,7.0,7.03,914800.0,5.7862,5.8026,5.7451,5.7698,914800.0
2009-05-11 15:10:00,7.03,7.07,7.01,7.02,960800.0,5.7698,5.8026,5.7533,5.7615,960800.0
2009-05-11 15:20:00,7.03,7.03,6.95,7.01,1437200.0,5.7698,5.7698,5.7041,5.7533,1437200.0
2009-05-11 15:30:00,7.0,7.01,6.93,6.93,1078400.0,5.7451,5.7533,5.6877,5.6877,1078400.0
2009-05-11 15:40:00,6.93,7.0,6.92,6.96,1025200.0,5.6877,5.7451,5.6795,5.7123,1025200.0
2009-05-11 15:50:00,6.96,7.02,6.91,6.94,3231200.0,5.7123,5.7615,5.6713,5.6959,3231200.0
2009-05-12 09:30:00,7.06,7.17,6.95,6.96,2711200.0,5.7944,5.8847,5.7041,5.7123,2711200.0
2009-05-12 09:40:00,6.96,6.96,6.81,6.82,2143200.0,5.7123,5.7123,5.5892,5.5974,2143200.0
2009-05-12 09:50:00,6.82,6.86,6.76,6.85,2670400.0,5.5974,5.6302,5.5482,5.622,2670400.0
2009-05-12 10:00:00,6.85,6.87,6.72,6.74,2088800.0,5.622,5.6384,5.5153,5.5317,2088800.0
2009-05-12 10:10:00,6.74,6.74,6.6,6.65,2534400.0,5.5317,5.5317,5.4168,5.4579,2534400.0
2009-05-12 10:20:00,6.64,6.68,6.63,6.64,1521200.0,5.4497,5.4825,5.4415,5.4497,1521200.0
2009-05-12 10:30:00,6.64,6.65,6.52,6.55,1509600.0,5.4497,5.4579,5.3512,5.3758,1509600.0
2009-05-12 10:40:00,6.55,6.66,6.53,6.66,1699200.0,5.3758,5.4661,5.3594,5.4661,1699200.0
2009-05-12 10:50:00,6.65,6.67,6.58,6.67,1309600.0,5.4579,5.4743,5.4004,5.4743,1309600.0
2009-05-12 11:00:00,6.67,6.67,6.62,6.62,1002000.0,5.4743,5.4743,5.4333,5.4333,1002000.0
2009-05-12 11:10:00,6.62,6.65,6.58,6.61,1099600.0,5.4333,5.4579,5.4004,5.425,1099600.0
2009-05-12 11:20:00,6.61,6.63,6.56,6.59,1403200.0,5.425,5.4415,5.384,5.4086,1403200.0
2009-05-12 11:30:00,6.59,6.64,6.57,6.61,1072400.0,5.4086,5.4497,5.3922,5.425,1072400.0
2009-05-12 11:40:00,6.61,6.63,6.53,6.54,995600.0,5.425,5.4415,5.3594,5.3676,995600.0
2009-05-12 11:50:00,6.53,6.58,6.52,6.57,2012400.0,5.3594,5.4004,5.3512,5.3922,2012400.0
2009-05-12 12:00:00,6.57,6.59,6.52,6.52,1574000.0,5.3922,5.4086,5.3512,5.3512,1574000.0
2009-05-12 12:10:00,6.52,6.54,6.44,6.45,1672000.0,5.3512,5.3676,5.2855,5.2937,1672000.0
2009-05-12 12:20:00,6.45,6.47,6.42,6.46,1639200.0,5.2937,5.3101,5.2691,5.3019,1639200.0
2009-05-12 12:30:00,6.46,6.48,6.4,6.42,1435600.0,5.3019,5.3184,5.2527,5.2691,1435600.0
2009-05-12 12:40:00,6.42,6.46,6.4,6.44,1284400.0,5.2691,5.3019,5.2527,5.2855,1284400.0
2009-05-12 12:50:00,6.44,6.44,6.34,6.36,1679600.0,5.2855,5.2855,5.2034,5.2199,1679600.0
2009-05-12 13:00:00,6.36,6.4,6.33,6.38,954800.0,5.2199,5.2527,5.1952,5.2363,954800.0
2009-05-12 13:10:00,6.39,6.4,6.36,6.4,1793600.0,5.2445,5.2527,5.2199,5.2527,1793600.0
2009-05-12 13:20:00,6.39,6.43,6.39,6.41,802000.0,5.2445,5.2773,5.2445,5.2609,802000.0
2009-05-12 13:30:00,6.41,6.49,6.38,6.48,816400.0,5.2609,5.3266,5.2363,5.3184,816400.0
2009-05-12 13:40:00,6.48,6.48,6.43,6.47,583600.0,5.3184,5.3184,5.2773,5.3101,583600.0
2009-05-12 13:50:00,6.47,6.49,6.41,6.42,1086800.0,5.3101,5.3266,5.2609,5.2691,1086800.0
2009-05-12 14:00:00,6.42,6.49,6.39,6.47,1557200.0,5.2691,5.3266,5.2445,5.3101,1557200.0
2009-05-12 14:10:00,6.47,6.48,6.45,6.46,788400.0,5.3101,5.3184,5.2937,5.3019,788400.0
2009-05-12 14:20:00,6.46,6.51,6.45,6.46,1556800.0,5.3019,5.343,5.2937,5.3019,1556800.0
2009-05-12 14:30:00,6.46,6.55,6.43,6.54,1320800.0,5.3019,5.3758,5.2773,5.3676,1320800.0
2009-05-12 14:40:00,6.54,6.61,6.53,6.58,2042000.0,5.3676,5.425,5.3594,5.4004,2042000.0
2009-05-12 14:50:00,6.58,6.74,6.58,6.7,3133600.0,5.4004,5.5317,5.4004,5.4989,3133600.0
2009-05-12 15:00:00,6.7,6.79,6.7,6.74,3220800.0,5.4989,5.5728,5.4989,5.5317,3220800.0
2009-05-12 15:10:00,6.74,6.76,6.68,6.73,2087200.0,5.5317,5.5482,5.4825,5.5235,2087200.0
2009-05-12 15:20:00,6.73,6.85,6.69,6.79,3227200.0,5.5235,5.622,5.4907,5.5728,3227200.0
2009-05-12 15:30:00,6.79,6.82,6.7,6.75,2011200.0,5.5728,5.5974,5.4989,5.5399,2011200.0
2009-05-12 15:40:00,6.75,6.75,6.67,6.69,2221200.0,5.5399,5.5399,5.4743,5.4907,2221200.0
2009-05-12 15:50:00,6.69,6.71,6.63,6.68,3932000.0,5.4907,5.5071,5.4415,5.4825,3932000.0
2009-05-13 09:30:00,6.33,6.37,6.19,6.21,3347600.0,5.1952,5.2281,5.0803,5.0968,3347600.0
2009-05-13 09:40:00,6.21,6.23,6.14,6.22,2486400.0,5.0968,5.1132,5.0393,5.105,2486400.0
2009-05-13 09:50:00,6.22,6.25,6.19,6.2,2178800.0,5.105,5.1296,5.0803,5.0885,2178800.0
2009-05-13 10:00:00,6.19,6.19,6.07,6.14,2678000.0,5.0803,5.0803,4.9819,5.0393,2678000.0
2009-05-13 10:10:00,6.14,6.23,6.14,6.19,1589600.0,5.0393,5.1132,5.0393,5.0803,1589600.0
2009-05-13 10:20:00,6.19,6.24,6.16,6.23,1434000.0,5.0803,5.1214,5.0557,5.1132,1434000.0
2009-05-13 10:30:00,6.24,6.24,6.15,6.17,1931200.0,5.1214,5.1214,5.0475,5.0639,1931200.0
2009-05-13 10:40:00,6.16,6.16,6.1,6.14,1542400.0,5.0557,5.0557,5.0065,5.0393,1542400.0
2009-05-13 10:50:00,6.14,6.17,6.1,6.1,1075600.0,5.0393,5.0639,5.0065,5.0065,1075600.0
2009-05-13 11:00:00,6.1,6.12,6.05,6.06,2374800.0,5.0065,5.0229,4.9654,4.9736,2374800.0
2009-05-13 11:10:00,6.06,6.11,6.05,6.08,1719200.0,4.9736,5.0147,4.9654,4.9901,1719200.0
2009-05-13 11:20:00,6.07,6.12,6.07,6.09,990000.0,4.9819,5.0229,4.9819,4.9983,990000.0
2009-05-13 11:30:00,6.09,6.09,6.01,6.02,1592000.0,4.9983,4.9983,4.9326,4.9408,1592000.0
2009-05-13 11:40:00,6.02,6.02,5.99,6.01,1362000.0,4.9408,4.9408,4.9162,4.9326,1362000.0
2009-05-13 11:50:00,6.01,6.02,5.99,6.0,895600.0,4.9326,4.9408,4.9162,4.9244,895600.0
2009-05-13 12:00:00,6.0,6.03,5.98,6.02,990800.0,4.9244,4.949,4.908,4.9408,990800.0
2009-05-13 12:10:00,6.02,6.06,6.01,6.04,1236800.0,4.9408,4.9736,4.9326,4.9572,1236800.0
2009-05-13 12:20:00,6.04,6.04,6.01,6.03,646400.0,4.9572,4.9572,4.9326,4.949,646400.0
2009-05-13 12:30:00,6.03,6.03,5.98,5.99,710400.0,4.949,4.949,4.908,4.9162,710400.0
2009-05-13 12:40:00,5.99,6.0,5.94,5.95,604400.0,4.9162,4.9244,4.8752,4.8834,604400.0
2009-05-13 12:50:00,5.95,5.95,5.88,5.89,892800.0,4.8834,4.8834,4.8259,4.8341,892800.0
2009-05-13 13:00:00,5.89,5.9,5.84,5.84,1489200.0,4.8341,4.8423,4.7931,4.7931,1489200.0
2009-05-13 13:10:00,5.84,5.89,5.83,5.88,1030000.0,4.7931,4.8341,4.7849,4.8259,1030000.0
2009-05-13 13:20:00,5.87,5.88,5.78,5.78,1577200.0,4.8177,4.8259,4.7438,4.7438,1577200.0
2009-05-13 13:30:00,5.78,5.85,5.76,5.85,1282000.0,4.7438,4.8013,4.7274,4.8013,1282000.0
2009-05-13 13:40:00,5.85,5.87,5.81,5.83,869200.0,4.8013,4.8177,4.7685,4.7849,869200.0
2009-05-13 13:50:00,5.82,5.92,5.82,5.92,1470400.0,4.7767,4.8587,4.7767,4.8587,1470400.0
2009-05-13 14:00:00,5.92,5.93,5.82,5.83,1160000.0,4.8587,4.8669,4.7767,4.7849,1160000.0
2009-05-13 14:10:00,5.83,5.88,5.77,5.77,1898000.0,4.7849,4.8259,4.7356,4.7356,1898000.0
2009-05-13 14:20:00,5.78,5.88,5.75,5.85,2058400.0,4.7438,4.8259,4.7192,4.8013,2058400.0
2009-05-13 14:30:00,5.85,5.85,5.81,5.85,858000.0,4.8013,4.8013,4.7685,4.8013,858000.0
2009-05-13 14:40:00,5.84,5.87,5.82,5.84,644400.0,4.7931,4.8177,4.7767,4.7931,644400.0
2009-05-13 14:50:00,5.84,5.91,5.84,5.91,1023200.0,4.7931,4.8505,4.7931,4.8505,1023200.0
2009-05-13 15:00:00,5.91,5.93,5.8,5.83,1921200.0,4.8505,4.8669,4.7603,4.7849,1921200.0
2009-05-13 15:10:00,5.83,5.86,5.78,5.85,1366000.0,4.7849,4.8095,4.7438,4.8013,1366000.0
2009-05-13 15:20:00,5.85,5.9,5.81,5.83,1689200.0,4.8013,4.8423,4.7685,4.7849,1689200.0
2009-05-13 15:30:00,5.83,5.88,5.82,5.83,1232800.0,4.7849,4.8259,4.7767,4.7849,1232800.0
2009-05-13 15:40:00,5.83,5.87,5.77,5.82,2949600.0,4.7849,4.8177,4.7356,4.7767,2949600.0
2009-05-13 15:50:00,5.82,5.84,5.75,5.77,4422800.0,4.7767,4.7931,4.7192,4.7356,4422800.0
2009-05-14 09:30:00,5.8,5.93,5.79,5.81,2530800.0,4.7603,4.8669,4.752,4.7685,2530800.0
2009-05-14 09:40:00,5.8,5.87,5.73,5.73,1704400.0,4.7603,4.8177,4.7028,4.7028,1704400.0
2009-05-14 09:50:00,5.73,5.76,5.68,5.76,1515600.0,4.7028,4.7274,4.6618,4.7274,1515600.0
2009-05-14 10:00:00,5.76,5.95,5.75,5.89,2552400.0,4.7274,4.8834,4.7192,4.8341,2552400.0
2009-05-14 10:10:00,5.89,5.94,5.88,5.89,1454800.0,4.8341,4.8752,4.8259,4.8341,1454800.0
2009-05-14 10:20:00,5.89,5.96,5.84,5.85,2133200.0,4.8341,4.8916,4.7931,4.8013,2133200.0
2009-05-14 10:30:00,5.85,5.94,5.85,5.87,1703600.0,4.8013,4.8752,4.8013,4.8177,1703600.0
2009-05-14 10:40:00,5.87,5.9,5.84,5.85,1216000.0,4.8177,4.8423,4.7931,4.8013,1216000.0
2009-05-14 10:50:00,5.85,5.92,5.85,5.92,1180000.0,4.8013,4.8587,4.8013,4.8587,1180000.0
2009-05-14 11:00:00,5.92,6.01,5.91,5.98,1668000.0,4.8587,4.9326,4.8505,4.908,1668000.0
2009-05-14 11:10:00,5.99,6.06,5.98,6.05,1376000.0,4.9162,4.9736,4.908,4.9654,1376000.0
2009-05-14 11:20:00,6.05,6.06,6.01,6.04,1345200.0,4.9654,4.9736,4.9326,4.9572,1345200.0
2009-05-14 11:30:00,6.04,6.06,6.01,6.02,968400.0,4.9572,4.9736,4.9326,4.9408,968400.0
2009-05-14 11:40:00,6.02,6.03,5.97,5.98,1402800.0,4.9408,4.949,4.8998,4.908,1402800.0
2009-05-14 11:50:00,5.98,6.02,5.97,6.01,606800.0,4.908,4.9408,4.8998,4.9326,606800.0
2009-05-14 12:00:00,6.01,6.06,6.0,6.06,1117200.0,4.9326,4.9736,4.9244,4.9736,1117200.0
2009-05-14 12:10:00,6.06,6.13,6.06,6.11,1676000.0,4.9736,5.0311,4.9736,5.0147,1676000.0
2009-05-14 12:20:00,6.11,6.12,6.09,6.1,628000.0,5.0147,5.0229,4.9983,5.0065,628000.0
2009-05-14 12:30:00,6.11,6.18,6.1,6.17,1220400.0,5.0147,5.0721,5.0065,5.0639,1220400.0
2009-05-14 12:40:00,6.17,6.18,6.1,6.12,1172800.0,5.0639,5.0721,5.0065,5.0229,1172800.0
2009-05-14 12:50:00,6.12,6.16,6.11,6.12,1008000.0,5.0229,5.0557,5.0147,5.0229,1008000.0
2009-05-14 13:00:00,6.11,6.14,6.1,6.13,961200.0,5.0147,5.0393,5.0065,5.0311,961200.0
2009-05-14 13:10:00,6.12,6.15,6.07,6.07,1175200.0,5.0229,5.0475,4.9819,4.9819,1175200.0
2009-05-14 13:20:00,6.07,6.08,6.04,6.07,556800.0,4.9819,4.9901,4.9572,4.9819,556800.0
2009-05-14 13:30:00,6.07,6.15,6.05,6.15,963600.0,4.9819,5.0475,4.9654,5.0475,963600.0
2009-05-14 13:40:00,6.15,6.16,6.13,6.15,587600.0,5.0475,5.0557,5.0311,5.0475,587600.0
2009-05-14 13:50:00,6.15,6.19,6.13,6.13,745200.0,5.0475,5.0803,5.0311,5.0311,745200.0
2009-05-14 14:00:00,6.13,6.19,6.13,6.17,876400.0,5.0311,5.0803,5.0311,5.0639,876400.0
2009-05-14 14:10:00,6.18,6.22,6.16,6.22,998400.0,5.0721,5.105,5.0557,5.105,998400.0
2009-05-14 14:20:00,6.22,6.25,6.2,6.21,1332800.0,5.105,5.1296,5.0885,5.0968,1332800.0
2009-05-14 14:30:00,6.21,6.28,6.2,6.28,986800.0,5.0968,5.1542,5.0885,5.1542,986800.0
2009-05-14 14:40:00,6.28,6.29,6.22,6.24,1398800.0,5.1542,5.1624,5.105,5.1214,1398800.0
2009-05-14 14:50:00,6.23,6.24,6.18,6.2,1980400.0,5.1132,5.1214,5.0721,5.0885,1980400.0
2009-05-14 15:00:00,6.2,6.23,6.16,6.18,1335200.0,5.0885,5.1132,5.0557,5.0721,1335200.0
2009-05-14 15:10:00,6.18,6.18,6.11,6.17,1577600.0,5.0721,5.0721,5.0147,5.0639,1577600.0
2009-05-14 15:20:00,6.17,6.18,6.13,6.14,2166800.0,5.0639,5.0721,5.0311,5.0393,2166800.0
2009-05-14 15:30:00,6.13,6.13,5.99,6.02,3274800.0,5.0311,5.0311,4.9162,4.9408,3274800.0
2009-05-14 15:40:00,6.02,6.1,6.02,6.09,2506800.0,4.9408,5.0065,4.9408,4.9983,2506800.0
2009-05-14 15:50:00,6.08,6.15,6.01,6.01,2617200.0,4.9901,5.0475,4.9326,4.9326,2617200.0
2009-05-15 09:30:00,5.97,6.12,5.89,5.97,3577200.0,4.8998,5.0229,4.8341,4.8998,3577200.0
2009-05-15 09:40:00,5.97,6.04,5.89,6.04,2176800.0,4.8998,4.9572,4.8341,4.9572,2176800.0
2009-05-15 09:50:00,6.04,6.11,6.0,6.03,2108000.0,4.9572,5.0147,4.9244,4.949,2108000.0
2009-05-15 10:00:00,6.03,6.04,5.94,6.03,1970800.0,4.949,4.9572,4.8752,4.949,1970800.0
2009-05-15 10:10:00,6.04,6.04,5.97,6.03,1914400.0,4.9572,4.9572,4.8998,4.949,1914400.0
2009-05-15 10:20:00,6.03,6.09,6.01,6.07,1560800.0,4.949,4.9983,4.9326,4.9819,1560800.0
2009-05-15 10:30:00,6.07,6.16,6.05,6.16,1330800.0,4.9819,5.0557,4.9654,5.0557,1330800.0
2009-05-15 10:40:00,6.16,6.18,6.14,6.15,954800.0,5.0557,5.0721,5.0393,5.0475,954800.0
2009-05-15 10:50:00,6.16,6.17,6.11,6.13,1225200.0,5.0557,5.0639,5.0147,5.0311,1225200.0
2009-05-15 11:00:00,6.13,6.16,6.11,6.12,864000.0,5.0311,5.0557,5.0147,5.0229,864000.0
2009-05-15 11:10:00,6.11,6.15,6.11,6.12,1034400.0,5.0147,5.0475,5.0147,5.0229,1034400.0
2009-05-15 11:20:00,6.12,6.12,6.04,6.06,766000.0,5.0229,5.0229,4.9572,4.9736,766000.0
2009-05-15 11:30:00,6.06,6.07,6.03,6.03,861200.0,4.9736,4.9819,4.949,4.949,861200.0
2009-05-15 11:40:00,6.03,6.03,6.0,6.0,1043200.0,4.949,4.949,4.9244,4.9244,1043200.0
2009-05-15 11:50:00,6.0,6.01,5.9,5.91,942800.0,4.9244,4.9326,4.8423,4.8505,942800.0
2009-05-15 12:00:00,5.91,5.96,5.88,5.95,966000.0,4.8505,4.8916,4.8259,4.8834,966000.0
2009-05-15 12:10:00,5.95,5.96,5.92,5.92,744800.0,4.8834,4.8916,4.8587,4.8587,744800.0
2009-05-15 12:20:00,5.92,5.98,5.92,5.97,669600.0,4.8587,4.908,4.8587,4.8998,669600.0
2009-05-15 12:30:00,5.97,5.98,5.94,5.96,750800.0,4.8998,4.908,4.8752,4.8916,750800.0
2009-05-15 12:40:00,5.96,5.97,5.93,5.95,488400.0,4.8916,4.8998,4.8669,4.8834,488400.0
2009-05-15 12:50:00,5.95,5.97,5.9,5.92,852400.0,4.8834,4.8998,4.8423,4.8587,852400.0
2009-05-15 13:00:00,5.91,5.94,5.91,5.93,522400.0,4.8505,4.8752,4.8505,4.8669,522400.0
2009-05-15 13:10:00,5.93,5.95,5.91,5.93,634800.0,4.8669,4.8834,4.8505,4.8669,634800.0
2009-05-15 13:20:00,5.93,5.93,5.86,5.86,1151200.0,4.8669,4.8669,4.8095,4.8095,1151200.0
2009-05-15 13:30:00,5.86,5.88,5.83,5.84,702000.0,4.8095,4.8259,4.7849,4.7931,702000.0
2009-05-15 13:40:00,5.84,5.89,5.82,5.89,934400.0,4.7931,4.8341,4.7767,4.8341,934400.0
2009-05-15 13:50:00,5.89,5.89,5.85,5.86,552800.0,4.8341,4.8341,4.8013,4.8095,552800.0
2009-05-15 14:00:00,5.86,5.87,5.82,5.87,722000.0,4.8095,4.8177,4.7767,4.8177,722000.0
2009-05-15 14:10:00,5.87,5.91,5.87,5.9,1030400.0,4.8177,4.8505,4.8177,4.8423,1030400.0
2009-05-15 14:20:00,5.89,5.93,5.87,5.88,1388000.0,4.8341,4.8669,4.8177,4.8259,1388000.0
2009-05-15 14:30:00,5.88,5.89,5.84,5.87,1065600.0,4.8259,4.8341,4.7931,4.8177,1065600.0
2009-05-15 14:40:00,5.86,5.86,5.8,5.8,1706800.0,4.8095,4.8095,4.7603,4.7603,1706800.0
2009-05-15 14:50:00,5.8,5.84,5.8,5.83,1086400.0,4.7603,4.7931,4.7603,4.7849,1086400.0
2009-05-15 15:00:00,5.83,5.83,5.76,5.8,1305600.0,4.7849,4.7849,4.7274,4.7603,1305600.0
2009-05-15 15:10:00,5.8,5.87,5.78,5.79,1784400.0,4.7603,4.8177,4.7438,4.752,1784400.0
2009-05-15 15:20:00,5.79,5.91,5.79,5.9,2831600.0,4.752,4.8505,4.752,4.8423,2831600.0
2009-05-15 15:30:00,5.91,5.93,5.86,5.87,1583200.0,4.8505,4.8669,4.8095,4.8177,1583200.0
2009-05-15 15:40:00,5.86,5.93,5.85,5.91,2669600.0,4.8095,4.8669,4.8013,4.8505,2669600.0
2009-05-15 15:50:00,5.92,5.92,5.87,5.91,2335600.0,4.8587,4.8587,4.8177,4.8505,2335600.0
2009-05-18 09:30:00,6.13,6.24,6.1,6.17,2756800.0,5.0311,5.1214,5.0065,5.0639,2756800.0
2009-05-18 09:40:00,6.17,6.25,6.11,6.19,4009200.0,5.0639,5.1296,5.0147,5.0803,4009200.0
2009-05-18 09:50:00,6.19,6.25,6.16,6.17,1297200.0,5.0803,5.1296,5.0557,5.0639,1297200.0
2009-05-18 10:00:00,6.17,6.18,6.09,6.12,2020400.0,5.0639,5.0721,4.9983,5.0229,2020400.0
2009-05-18 10:10:00,6.11,6.14,6.06,6.13,2066400.0,5.0147,5.0393,4.9736,5.0311,2066400.0
2009-05-18 10:20:00,6.13,6.21,6.13,6.19,1723200.0,5.0311,5.0968,5.0311,5.0803,1723200.0
2009-05-18 10:30:00,6.19,6.24,6.19,6.23,1495600.0,5.0803,5.1214,5.0803,5.1132,1495600.0
2009-05-18 10:40:00,6.23,6.31,6.18,6.3,2091200.0,5.1132,5.1788,5.0721,5.1706,2091200.0
2009-05-18 10:50:00,6.3,6.32,6.27,6.28,1224400.0,5.1706,5.187,5.146,5.1542,1224400.0
2009-05-18 11:00:00,6.28,6.29,6.21,6.21,891600.0,5.1542,5.1624,5.0968,5.0968,891600.0
2009-05-18 11:10:00,6.21,6.25,6.19,6.2,1079200.0,5.0968,5.1296,5.0803,5.0885,1079200.0
2009-05-18 11:20:00,6.19,6.25,6.18,6.25,786800.0,5.0803,5.1296,5.0721,5.1296,786800.0
2009-05-18 11:30:00,6.25,6.27,6.22,6.24,846400.0,5.1296,5.146,5.105,5.1214,846400.0
2009-05-18 11:40:00,6.24,6.26,6.22,6.23,390800.0,5.1214,5.1378,5.105,5.1132,390800.0
2009-05-18 11:50:00,6.23,6.27,6.22,6.23,625200.0,5.1132,5.146,5.105,5.1132,625200.0
2009-05-18 12:00:00,6.23,6.25,6.22,6.24,457200.0,5.1132,5.1296,5.105,5.1214,457200.0
2009-05-18 12:10:00,6.24,6.26,6.23,6.24,458400.0,5.1214,5.1378,5.1132,5.1214,458400.0
2009-05-18 12:20:00,6.24,6.3,6.23,6.29,880400.0,5.1214,5.1706,5.1132,5.1624,880400.0
2009-05-18 12:30:00,6.29,6.3,6.29,6.29,665600.0,5.1624,5.1706,5.1624,5.1624,665600.0
2009-05-18 12:40:00,6.29,6.38,6.29,6.36,1434000.0,5.1624,5.2363,5.1624,5.2199,1434000.0
2009-05-18 12:50:00,6.37,6.37,6.34,6.36,564400.0,5.2281,5.2281,5.2034,5.2199,564400.0
2009-05-18 13:00:00,6.36,6.37,6.31,6.32,1027600.0,5.2199,5.2281,5.1788,5.187,1027600.0
2009-05-18 13:10:00,6.32,6.35,6.32,6.34,1056400.0,5.187,5.2117,5.187,5.2034,1056400.0
2009-05-18 13:20:00,6.34,6.35,6.3,6.33,480000.0,5.2034,5.2117,5.1706,5.1952,480000.0
2009-05-18 13:30:00,6.34,6.35,6.31,6.32,716400.0,5.2034,5.2117,5.1788,5.187,716400.0
2009-05-18 13:40:00,6.32,6.33,6.28,6.31,869200.0,5.187,5.1952,5.1542,5.1788,869200.0
2009-05-18 13:50:00,6.3,6.36,6.3,6.33,668000.0,5.1706,5.2199,5.1706,5.1952,668000.0
2009-05-18 14:00:00,6.34,6.35,6.32,6.35,537200.0,5.2034,5.2117,5.187,5.2117,537200.0
2009-05-18 14:10:00,6.35,6.38,6.34,6.34,1683200.0,5.2117,5.2363,5.2034,5.2034,1683200.0
2009-05-18 14:20:00,6.34,6.35,6.31,6.33,682800.0,5.2034,5.2117,5.1788,5.1952,682800.0
2009-05-18 14:30:00,6.33,6.39,6.33,6.39,1433600.0,5.1952,5.2445,5.1952,5.2445,1433600.0
2009-05-18 14:40:00,6.38,6.5,6.36,6.49,2665600.0,5.2363,5.3348,5.2199,5.3266,2665600.0
2009-05-18 14:50:00,6.49,6.5,6.47,6.48,910400.0,5.3266,5.3348,5.3101,5.3184,910400.0
2009-05-18 15:00:00,6.48,6.49,6.44,6.48,813600.0,5.3184,5.3266,5.2855,5.3184,813600.0
2009-05-18 15:10:00,6.48,6.49,6.43,6.47,1091600.0,5.3184,5.3266,5.2773,5.3101,1091600.0
2009-05-18 15:20:00,6.47,6.49,6.43,6.45,928800.0,5.3101,5.3266,5.2773,5.2937,928800.0
2009-05-18 15:30:00,6.45,6.49,6.42,6.48,1103600.0,5.2937,5.3266,5.2691,5.3184,1103600.0
2009-05-18 15:40:00,6.48,6.53,6.44,6.52,2676000.0,5.3184,5.3594,5.2855,5.3512,2676000.0
2009-05-18 15:50:00,6.52,6.57,6.52,6.52,2511200.0,5.3512,5.3922,5.3512,5.3512,2511200.0
2009-05-19 09:30:00,6.49,6.55,6.38,6.54,2598400.0,5.3266,5.3758,5.2363,5.3676,2598400.0
2009-05-19 09:40:00,6.54,6.54,6.4,6.44,3212400.0,5.3676,5.3676,5.2527,5.2855,3212400.0
2009-05-19 09:50:00,6.43,6.43,6.31,6.33,2632000.0,5.2773,5.2773,5.1788,5.1952,2632000.0
2009-05-19 10:00:00,6.33,6.36,6.29,6.36,2254400.0,5.1952,5.2199,5.1624,5.2199,2254400.0
2009-05-19 10:10:00,6.36,6.4,6.33,6.4,1938400.0,5.2199,5.2527,5.1952,5.2527,1938400.0
2009-05-19 10:20:00,6.4,6.49,6.33,6.48,2587200.0,5.2527,5.3266,5.1952,5.3184,2587200.0
2009-05-19 10:30:00,6.48,6.61,6.48,6.58,4256800.0,5.3184,5.425,5.3184,5.4004,4256800.0
2009-05-19 10:40:00,6.58,6.58,6.47,6.51,1799200.0,5.4004,5.4004,5.3101,5.343,1799200.0
2009-05-19 10:50:00,6.5,6.53,6.46,6.49,1697600.0,5.3348,5.3594,5.3019,5.3266,1697600.0
2009-05-19 11:00:00,6.48,6.52,6.43,6.44,931200.0,5.3184,5.3512,5.2773,5.2855,931200.0
2009-05-19 11:10:00,6.44,6.46,6.4,6.44,854000.0,5.2855,5.3019,5.2527,5.2855,854000.0
2009-05-19 11:20:00,6.44,6.47,6.39,6.46,1291200.0,5.2855,5.3101,5.2445,5.3019,1291200.0
2009-05-19 11:30:00,6.46,6.5,6.45,6.49,1368400.0,5.3019,5.3348,5.2937,5.3266,1368400.0
2009-05-19 11:40:00,6.49,6.53,6.48,6.52,700000.0,5.3266,5.3594,5.3184,5.3512,700000.0
2009-05-19 11:50:00,6.52,6.53,6.47,6.5,854400.0,5.3512,5.3594,5.3101,5.3348,854400.0
2009-05-19 12:00:00,6.5,6.51,6.48,6.5,560400.0,5.3348,5.343,5.3184,5.3348,560400.0
2009-05-19 12:10:00,6.5,6.54,6.48,6.53,621600.0,5.3348,5.3676,5.3184,5.3594,621600.0
2009-05-19 12:20:00,6.53,6.56,6.51,6.56,864400.0,5.3594,5.384,5.343,5.384,864400.0
2009-05-19 12:30:00,6.56,6.56,6.49,6.51,1054000.0,5.384,5.384,5.3266,5.343,1054000.0
2009-05-19 12:40:00,6.5,6.53,6.5,6.51,564400.0,5.3348,5.3594,5.3348,5.343,564400.0
2009-05-19 12:50:00,6.52,6.52,6.46,6.46,1142800.0,5.3512,5.3512,5.3019,5.3019,1142800.0
2009-05-19 13:00:00,6.46,6.52,6.45,6.52,695600.0,5.3019,5.3512,5.2937,5.3512,695600.0
2009-05-19 13:10:00,6.52,6.57,6.5,6.56,891600.0,5.3512,5.3922,5.3348,5.384,891600.0
2009-05-19 13:20:00,6.56,6.64,6.56,6.62,1620800.0,5.384,5.4497,5.384,5.4333,1620800.0
2009-05-19 13:30:00,6.63,6.66,6.58,6.63,1322800.0,5.4415,5.4661,5.4004,5.4415,1322800.0
2009-05-19 13:40:00,6.63,6.64,6.59,6.62,1037600.0,5.4415,5.4497,5.4086,5.4333,1037600.0
2009-05-19 13:50:00,6.62,6.62,6.57,6.6,936800.0,5.4333,5.4333,5.3922,5.4168,936800.0
2009-05-19 14:00:00,6.6,6.61,6.55,6.59,1200000.0,5.4168,5.425,5.3758,5.4086,1200000.0
2009-05-19 14:10:00,6.59,6.61,6.57,6.61,408400.0,5.4086,5.425,5.3922,5.425,408400.0
2009-05-19 14:20:00,6.61,6.65,6.6,6.64,666800.0,5.425,5.4579,5.4168,5.4497,666800.0
2009-05-19 14:30:00,6.64,6.68,6.63,6.65,1259600.0,5.4497,5.4825,5.4415,5.4579,1259600.0
2009-05-19 14:40:00,6.64,6.72,6.63,6.7,1610400.0,5.4497,5.5153,5.4415,5.4989,1610400.0
2009-05-19 14:50:00,6.7,6.73,6.67,6.68,1367600.0,5.4989,5.5235,5.4743,5.4825,1367600.0
2009-05-19 15:00:00,6.68,6.73,6.67,6.71,1728000.0,5.4825,5.5235,5.4743,5.5071,1728000.0
2009-05-19 15:10:00,6.71,6.72,6.63,6.67,1203200.0,5.5071,5.5153,5.4415,5.4743,1203200.0
2009-05-19 15:20:00,6.67,6.69,6.65,6.66,1088800.0,5.4743,5.4907,5.4579,5.4661,1088800.0
2009-05-19 15:30:00,6.66,6.67,6.56,6.62,2532000.0,5.4661,5.4743,5.384,5.4333,2532000.0
2009-05-19 15:40:00,6.62,6.64,6.52,6.52,2490000.0,5.4333,5.4497,5.3512,5.3512,2490000.0
2009-05-19 15:50:00,6.53,6.58,6.47,6.51,2046800.0,5.3594,5.4004,5.3101,5.343,2046800.0
2009-05-20 09:30:00,6.7,6.78,6.63,6.7,3006800.0,5.4989,5.5646,5.4415,5.4989,3006800.0
2009-05-20 09:40:00,6.69,6.85,6.67,6.8,3600400.0,5.4907,5.622,5.4743,5.581,3600400.0
2009-05-20 09:50:00,6.8,6.87,6.79,6.85,2868000.0,5.581,5.6384,5.5728,5.622,2868000.0
2009-05-20 10:00:00,6.85,6.94,6.85,6.92,2546800.0,5.622,5.6959,5.622,5.6795,2546800.0
2009-05-20 10:10:00,6.92,6.97,6.87,6.96,1914400.0,5.6795,5.7205,5.6384,5.7123,1914400.0
2009-05-20 10:20:00,6.96,7.03,6.96,6.96,2309600.0,5.7123,5.7698,5.7123,5.7123,2309600.0
2009-05-20 10:30:00,6.96,6.98,6.93,6.95,1487600.0,5.7123,5.7287,5.6877,5.7041,1487600.0
2009-05-20 10:40:00,6.95,6.99,6.93,6.95,1349200.0,5.7041,5.7369,5.6877,5.7041,1349200.0
2009-05-20 10:50:00,6.95,6.97,6.89,6.9,1194400.0,5.7041,5.7205,5.6549,5.6631,1194400.0
2009-05-20 11:00:00,6.9,6.94,6.88,6.88,1432000.0,5.6631,5.6959,5.6466,5.6466,1432000.0
2009-05-20 11:10:00,6.88,6.9,6.86,6.87,1320400.0,5.6466,5.6631,5.6302,5.6384,1320400.0
2009-05-20 11:20:00,6.86,6.88,6.81,6.83,1556800.0,5.6302,5.6466,5.5892,5.6056,1556800.0
2009-05-20 11:30:00,6.84,6.87,6.83,6.86,1189600.0,5.6138,5.6384,5.6056,5.6302,1189600.0
2009-05-20 11:40:00,6.86,6.88,6.82,6.82,1196000.0,5.6302,5.6466,5.5974,5.5974,1196000.0
2009-05-20 11:50:00,6.82,6.85,6.69,6.69,2311600.0,5.5974,5.622,5.4907,5.4907,2311600.0
2009-05-20 12:00:00,6.69,6.74,6.67,6.69,2092000.0,5.4907,5.5317,5.4743,5.4907,2092000.0
2009-05-20 12:10:00,6.69,6.74,6.68,6.72,1352800.0,5.4907,5.5317,5.4825,5.5153,1352800.0
2009-05-20 12:20:00,6.72,6.73,6.68,6.7,888000.0,5.5153,5.5235,5.4825,5.4989,888000.0
2009-05-20 12:30:00,6.69,6.7,6.59,6.62,1667200.0,5.4907,5.4989,5.4086,5.4333,1667200.0
2009-05-20 12:40:00,6.62,6.66,6.61,6.64,709200.0,5.4333,5.4661,5.425,5.4497,709200.0
2009-05-20 12:50:00,6.64,6.65,6.55,6.55,1306800.0,5.4497,5.4579,5.3758,5.3758,1306800.0
2009-05-20 13:00:00,6.55,6.57,6.51,6.55,1407200.0,5.3758,5.3922,5.343,5.3758,1407200.0
2009-05-20 13:10:00,6.55,6.57,6.53,6.53,1102000.0,5.3758,5.3922,5.3594,5.3594,1102000.0
2009-05-20 13:20:00,6.53,6.6,6.49,6.6,1203200.0,5.3594,5.4168,5.3266,5.4168,1203200.0
2009-05-20 13:30:00,6.6,6.65,6.56,6.64,1115600.0,5.4168,5.4579,5.384,5.4497,1115600.0
2009-05-20 13:40:00,6.64,6.68,6.64,6.66,1682000.0,5.4497,5.4825,5.4497,5.4661,1682000.0
2009-05-20 13:50:00,6.66,6.67,6.64,6.66,525200.0,5.4661,5.4743,5.4497,5.4661,525200.0
2009-05-20 14:00:00,6.66,6.67,6.55,6.63,5015600.0,5.4661,5.4743,5.3758,5.4415,5015600.0
2009-05-20 14:10:00,6.62,6.69,6.58,6.69,2184400.0,5.4333,5.4907,5.4004,5.4907,2184400.0
2009-05-20 14:20:00,6.69,6.72,6.67,6.67,1578000.0,5.4907,5.5153,5.4743,5.4743,1578000.0
2009-05-20 14:30:00,6.67,6.68,6.59,6.65,1633600.0,5.4743,5.4825,5.4086,5.4579,1633600.0
2009-05-20 14:40:00,6.65,6.71,6.64,6.67,1611200.0,5.4579,5.5071,5.4497,5.4743,1611200.0
2009-05-20 14:50:00,6.68,6.7,6.63,6.64,1743200.0,5.4825,5.4989,5.4415,5.4497,1743200.0
2009-05-20 15:00:00,6.64,6.65,6.56,6.56,1820000.0,5.4497,5.4579,5.384,5.384,1820000.0
2009-05-20 15:10:00,6.56,6.57,6.5,6.53,2081200.0,5.384,5.3922,5.3348,5.3594,2081200.0
2009-05-20 15:20:00,6.53,6.53,6.43,6.47,2093600.0,5.3594,5.3594,5.2773,5.3101,2093600.0
2009-05-20 15:30:00,6.47,6.48,6.41,6.44,2454800.0,5.3101,5.3184,5.2609,5.2855,2454800.0
2009-05-20 15:40:00,6.44,6.45,6.31,6.34,3003200.0,5.2855,5.2937,5.1788,5.2034,3003200.0
2009-05-20 15:50:00,6.34,6.37,6.31,6.35,1631200.0,5.2034,5.2281,5.1788,5.2117,1631200.0
2009-05-21 09:30:00,6.09,6.12,6.04,6.09,2409600.0,4.9983,5.0229,4.9572,4.9983,2409600.0
2009-05-21 09:40:00,6.08,6.23,6.06,6.18,2977200.0,4.9901,5.1132,4.9736,5.0721,2977200.0
2009-05-21 09:50:00,6.18,6.26,6.11,6.12,1989200.0,5.0721,5.1378,5.0147,5.0229,1989200.0
2009-05-21 10:00:00,6.13,6.22,6.1,6.18,3478000.0,5.0311,5.105,5.0065,5.0721,3478000.0
2009-05-21 10:10:00,6.18,6.19,6.05,6.06,1709600.0,5.0721,5.0803,4.9654,4.9736,1709600.0
2009-05-21 10:20:00,6.06,6.07,5.98,6.0,2360800.0,4.9736,4.9819,4.908,4.9244,2360800.0
2009-05-21 10:30:00,6.0,6.05,5.98,6.04,811200.0,4.9244,4.9654,4.908,4.9572,811200.0
2009-05-21 10:40:00,6.04,6.08,6.01,6.03,987200.0,4.9572,4.9901,4.9326,4.949,987200.0
2009-05-21 10:50:00,6.03,6.03,5.91,5.92,1234000.0,4.949,4.949,4.8505,4.8587,1234000.0
2009-05-21 11:00:00,5.92,5.94,5.89,5.89,809200.0,4.8587,4.8752,4.8341,4.8341,809200.0
2009-05-21 11:10:00,5.89,5.97,5.89,5.97,798400.0,4.8341,4.8998,4.8341,4.8998,798400.0
2009-05-21 11:20:00,5.96,5.98,5.94,5.96,668000.0,4.8916,4.908,4.8752,4.8916,668000.0
2009-05-21 11:30:00,5.95,6.0,5.94,6.0,1551600.0,4.8834,4.9244,4.8752,4.9244,1551600.0
2009-05-21 11:40:00,6.0,6.02,5.99,6.02,940000.0,4.9244,4.9408,4.9162,4.9408,940000.0
2009-05-21 11:50:00,6.02,6.08,6.01,6.07,698400.0,4.9408,4.9901,4.9326,4.9819,698400.0
2009-05-21 12:00:00,6.07,6.09,6.04,6.05,801600.0,4.9819,4.9983,4.9572,4.9654,801600.0
2009-05-21 12:10:00,6.04,6.06,5.98,5.98,836000.0,4.9572,4.9736,4.908,4.908,836000.0
2009-05-21 12:20:00,5.99,5.99,5.94,5.97,604000.0,4.9162,4.9162,4.8752,4.8998,604000.0
2009-05-21 12:30:00,5.96,6.05,5.95,6.03,591600.0,4.8916,4.9654,4.8834,4.949,591600.0
2009-05-21 12:40:00,6.04,6.04,5.99,6.02,371200.0,4.9572,4.9572,4.9162,4.9408,371200.0
2009-05-21 12:50:00,6.01,6.03,5.97,6.01,580000.0,4.9326,4.949,4.8998,4.9326,580000.0
2009-05-21 13:00:00,6.01,6.06,5.99,6.0,559600.0,4.9326,4.9736,4.9162,4.9244,559600.0
2009-05-21 13:10:00,6.0,6.02,5.97,5.97,595200.0,4.9244,4.9408,4.8998,4.8998,595200.0
2009-05-21 13:20:00,5.97,5.98,5.93,5.95,558800.0,4.8998,4.908,4.8669,4.8834,558800.0
2009-05-21 13:30:00,5.94,5.95,5.91,5.92,502800.0,4.8752,4.8834,4.8505,4.8587,502800.0
2009-05-21 13:40:00,5.92,5.98,5.91,5.96,479200.0,4.8587,4.908,4.8505,4.8916,479200.0
2009-05-21 13:50:00,5.97,5.97,5.92,5.95,520400.0,4.8998,4.8998,4.8587,4.8834,520400.0
2009-05-21 14:00:00,5.95,5.99,5.87,5.88,1414400.0,4.8834,4.9162,4.8177,4.8259,1414400.0
2009-05-21 14:10:00,5.88,5.89,5.81,5.84,1731600.0,4.8259,4.8341,4.7685,4.7931,1731600.0
2009-05-21 14:20:00,5.84,5.85,5.82,5.85,1136800.0,4.7931,4.8013,4.7767,4.8013,1136800.0
2009-05-21 14:30:00,5.84,5.9,5.82,5.84,796800.0,4.7931,4.8423,4.7767,4.7931,796800.0
2009-05-21 14:40:00,5.84,5.85,5.78,5.8,1101600.0,4.7931,4.8013,4.7438,4.7603,1101600.0
2009-05-21 14:50:00,5.8,5.85,5.8,5.85,1397200.0,4.7603,4.8013,4.7603,4.8013,1397200.0
2009-05-21 15:00:00,5.85,5.91,5.84,5.85,1417600.0,4.8013,4.8505,4.7931,4.8013,1417600.0
2009-05-21 15:10:00,5.85,5.94,5.84,5.93,1225200.0,4.8013,4.8752,4.7931,4.8669,1225200.0
2009-05-21 15:20:00,5.93,5.94,5.87,5.91,884000.0,4.8669,4.8752,4.8177,4.8505,884000.0
2009-05-21 15:30:00,5.92,6.02,5.92,5.96,2481200.0,4.8587,4.9408,4.8587,4.8916,2481200.0
2009-05-21 15:40:00,5.96,6.04,5.92,6.01,2068400.0,4.8916,4.9572,4.8587,4.9326,2068400.0
2009-05-21 15:50:00,6.01,6.09,5.97,6.09,2848400.0,4.9326,4.9983,4.8998,4.9983,2848400.0
2009-05-22 09:30:00,6.19,6.24,6.1,6.11,2500000.0,5.0803,5.1214,5.0065,5.0147,2500000.0
2009-05-22 09:40:00,6.11,6.13,5.96,6.01,1954400.0,5.0147,5.0311,4.8916,4.9326,1954400.0
2009-05-22 09:50:00,6.01,6.05,5.92,6.03,1482800.0,4.9326,4.9654,4.8587,4.949,1482800.0
2009-05-22 10:00:00,6.04,6.1,5.99,6.02,1488000.0,4.9572,5.0065,4.9162,4.9408,1488000.0
2009-05-22 10:10:00,6.02,6.12,5.98,6.12,1680800.0,4.9408,5.0229,4.908,5.0229,1680800.0
2009-05-22 10:20:00,6.12,6.17,6.1,6.11,2080800.0,5.0229,5.0639,5.0065,5.0147,2080800.0
2009-05-22 10:30:00,6.11,6.12,6.02,6.06,1671200.0,5.0147,5.0229,4.9408,4.9736,1671200.0
2009-05-22 10:40:00,6.05,6.18,6.05,6.15,1470800.0,4.9654,5.0721,4.9654,5.0475,1470800.0
2009-05-22 10:50:00,6.16,6.18,6.12,6.14,899200.0,5.0557,5.0721,5.0229,5.0393,899200.0
2009-05-22 11:00:00,6.14,6.15,6.08,6.14,874800.0,5.0393,5.0475,4.9901,5.0393,874800.0
2009-05-22 11:10:00,6.14,6.18,6.14,6.16,797200.0,5.0393,5.0721,5.0393,5.0557,797200.0
2009-05-22 11:20:00,6.16,6.17,6.1,6.12,672400.0,5.0557,5.0639,5.0065,5.0229,672400.0
2009-05-22 11:30:00,6.13,6.14,6.08,6.09,646400.0,5.0311,5.0393,4.9901,4.9983,646400.0
2009-05-22 11:40:00,6.09,6.12,6.09,6.11,322400.0,4.9983,5.0229,4.9983,5.0147,322400.0
2009-05-22 11:50:00,6.12,6.12,6.05,6.08,556800.0,5.0229,5.0229,4.9654,4.9901,556800.0
2009-05-22 12:00:00,6.08,6.11,6.08,6.11,474800.0,4.9901,5.0147,4.9901,5.0147,474800.0
2009-05-22 12:10:00,6.11,6.15,6.06,6.08,769600.0,5.0147,5.0475,4.9736,4.9901,769600.0
2009-05-22 12:20:00,6.08,6.09,6.03,6.03,578000.0,4.9901,4.9983,4.949,4.949,578000.0
2009-05-22 12:30:00,6.03,6.03,5.99,6.03,506800.0,4.949,4.949,4.9162,4.949,506800.0
2009-05-22 12:40:00,6.03,6.07,6.03,6.04,474400.0,4.949,4.9819,4.949,4.9572,474400.0
2009-05-22 12:50:00,6.04,6.1,6.04,6.09,408000.0,4.9572,5.0065,4.9572,4.9983,408000.0
2009-05-22 13:00:00,6.09,6.12,6.09,6.09,502000.0,4.9983,5.0229,4.9983,4.9983,502000.0
2009-05-22 13:10:00,6.09,6.09,6.06,6.08,679600.0,4.9983,4.9983,4.9736,4.9901,679600.0
2009-05-22 13:20:00,6.08,6.12,6.08,6.08,499600.0,4.9901,5.0229,4.9901,4.9901,499600.0
2009-05-22 13:30:00,6.08,6.09,6.0,6.0,1108800.0,4.9901,4.9983,4.9244,4.9244,1108800.0
2009-05-22 13:40:00,6.01,6.07,6.0,6.06,945600.0,4.9326,4.9819,4.9244,4.9736,945600.0
2009-05-22 13:50:00,6.06,6.09,6.01,6.06,889200.0,4.9736,4.9983,4.9326,4.9736,889200.0
2009-05-22 14:00:00,6.06,6.08,6.04,6.05,463200.0,4.9736,4.9901,4.9572,4.9654,463200.0
2009-05-22 14:10:00,6.05,6.07,6.03,6.05,449600.0,4.9654,4.9819,4.949,4.9654,449600.0
2009-05-22 14:20:00,6.06,6.08,6.05,6.06,620000.0,4.9736,4.9901,4.9654,4.9736,620000.0
2009-05-22 14:30:00,6.06,6.09,6.04,6.08,682000.0,4.9736,4.9983,4.9572,4.9901,682000.0
2009-05-22 14:40:00,6.09,6.11,6.07,6.07,853200.0,4.9983,5.0147,4.9819,4.9819,853200.0
2009-05-22 14:50:00,6.07,6.13,6.06,6.13,1175600.0,4.9819,5.0311,4.9736,5.0311,1175600.0
2009-05-22 15:00:00,6.13,6.13,6.09,6.11,548000.0,5.0311,5.0311,4.9983,5.0147,548000.0
2009-05-22 15:10:00,6.11,6.15,6.04,6.06,1248800.0,5.0147,5.0475,4.9572,4.9736,1248800.0
2009-05-22 15:20:00,6.06,6.06,6.02,6.03,1309200.0,4.9736,4.9736,4.9408,4.949,1309200.0
2009-05-22 15:30:00,6.03,6.1,6.03,6.08,1094000.0,4.949,5.0065,4.949,4.9901,1094000.0
2009-05-22 15:40:00,6.07,6.07,5.97,5.99,1720400.0,4.9819,4.9819,4.8998,4.9162,1720400.0
2009-05-22 15:50:00,5.98,6.0,5.91,5.91,1621600.0,4.908,4.9244,4.8505,4.8505,1621600.0
2009-05-26 09:30:00,5.75,5.93,5.73,5.92,3352400.0,4.7192,4.8669,4.7028,4.8587,3352400.0
2009-05-26 09:40:00,5.92,6.08,5.89,6.06,2474000.0,4.8587,4.9901,4.8341,4.9736,2474000.0
2009-05-26 09:50:00,6.06,6.1,6.04,6.09,1469600.0,4.9736,5.0065,4.9572,4.9983,1469600.0
2009-05-26 10:00:00,6.09,6.4,6.09,6.35,6593200.0,4.9983,5.2527,4.9983,5.2117,6593200.0
2009-05-26 10:10:00,6.36,6.5,6.34,6.45,3352400.0,5.2199,5.3348,5.2034,5.2937,3352400.0
2009-05-26 10:20:00,6.45,6.45,6.35,6.39,2056800.0,5.2937,5.2937,5.2117,5.2445,2056800.0
2009-05-26 10:30:00,6.39,6.52,6.39,6.45,2562800.0,5.2445,5.3512,5.2445,5.2937,2562800.0
2009-05-26 10:40:00,6.45,6.49,6.43,6.47,1600800.0,5.2937,5.3266,5.2773,5.3101,1600800.0
2009-05-26 10:50:00,6.47,6.53,6.46,6.48,1274800.0,5.3101,5.3594,5.3019,5.3184,1274800.0
2009-05-26 11:00:00,6.48,6.49,6.44,6.44,1044400.0,5.3184,5.3266,5.2855,5.2855,1044400.0
2009-05-26 11:10:00,6.44,6.48,6.44,6.48,656800.0,5.2855,5.3184,5.2855,5.3184,656800.0
2009-05-26 11:20:00,6.48,6.53,6.48,6.52,1375600.0,5.3184,5.3594,5.3184,5.3512,1375600.0
2009-05-26 11:30:00,6.53,6.55,6.5,6.51,962800.0,5.3594,5.3758,5.3348,5.343,962800.0
2009-05-26 11:40:00,6.51,6.59,6.51,6.59,1590400.0,5.343,5.4086,5.343,5.4086,1590400.0
2009-05-26 11:50:00,6.58,6.64,6.58,6.63,1204400.0,5.4004,5.4497,5.4004,5.4415,1204400.0
2009-05-26 12:00:00,6.63,6.64,6.59,6.59,813600.0,5.4415,5.4497,5.4086,5.4086,813600.0
2009-05-26 12:10:00,6.59,6.62,6.58,6.62,842400.0,5.4086,5.4333,5.4004,5.4333,842400.0
2009-05-26 12:20:00,6.62,6.67,6.62,6.66,897200.0,5.4333,5.4743,5.4333,5.4661,897200.0
2009-05-26 12:30:00,6.65,6.65,6.63,6.63,664800.0,5.4579,5.4579,5.4415,5.4415,664800.0
2009-05-26 12:40:00,6.63,6.68,6.62,6.68,746400.0,5.4415,5.4825,5.4333,5.4825,746400.0
2009-05-26 12:50:00,6.67,6.72,6.66,6.71,1125200.0,5.4743,5.5153,5.4661,5.5071,1125200.0
2009-05-26 13:00:00,6.71,6.73,6.69,6.7,1035200.0,5.5071,5.5235,5.4907,5.4989,1035200.0
2009-05-26 13:10:00,6.7,6.71,6.67,6.69,1068000.0,5.4989,5.5071,5.4743,5.4907,1068000.0
2009-05-26 13:20:00,6.69,6.69,6.65,6.68,776000.0,5.4907,5.4907,5.4579,5.4825,776000.0
2009-05-26 13:30:00,6.68,6.69,6.66,6.67,892400.0,5.4825,5.4907,5.4661,5.4743,892400.0
2009-05-26 13:40:00,6.67,6.7,6.66,6.68,974400.0,5.4743,5.4989,5.4661,5.4825,974400.0
2009-05-26 13:50:00,6.68,6.7,6.67,6.69,608000.0,5.4825,5.4989,5.4743,5.4907,608000.0
2009-05-26 14:00:00,6.7,6.76,6.69,6.75,1457600.0,5.4989,5.5482,5.4907,5.5399,1457600.0
2009-05-26 14:10:00,6.75,6.76,6.71,6.72,1225600.0,5.5399,5.5482,5.5071,5.5153,1225600.0
2009-05-26 14:20:00,6.72,6.73,6.67,6.68,1171200.0,5.5153,5.5235,5.4743,5.4825,1171200.0
2009-05-26 14:30:00,6.68,6.73,6.68,6.71,986000.0,5.4825,5.5235,5.4825,5.5071,986000.0
2009-05-26 14:40:00,6.71,6.74,6.68,6.68,894000.0,5.5071,5.5317,5.4825,5.4825,894000.0
2009-05-26 14:50:00,6.68,6.69,6.61,6.61,1807600.0,5.4825,5.4907,5.425,5.425,1807600.0
2009-05-26 15:00:00,6.6,6.66,6.6,6.65,1068800.0,5.4168,5.4661,5.4168,5.4579,1068800.0
2009-05-26 15:10:00,6.65,6.69,6.58,6.61,2200000.0,5.4579,5.4907,5.4004,5.425,2200000.0
2009-05-26 15:20:00,6.61,6.65,6.6,6.61,1694400.0,5.425,5.4579,5.4168,5.425,1694400.0
2009-05-26 15:30:00,6.61,6.67,6.6,6.66,1769200.0,5.425,5.4743,5.4168,5.4661,1769200.0
2009-05-26 15:40:00,6.66,6.67,6.58,6.63,2299600.0,5.4661,5.4743,5.4004,5.4415,2299600.0
2009-05-26 15:50:00,6.63,6.72,6.62,6.72,3884800.0,5.4415,5.5153,5.4333,5.5153,3884800.0
2009-05-27 09:30:00,6.61,6.62,6.51,6.58,1755600.0,5.425,5.4333,5.343,5.4004,1755600.0
2009-05-27 09:40:00,6.59,6.68,6.52,6.68,1368400.0,5.4086,5.4825,5.3512,5.4825,1368400.0
2009-05-27 09:50:00,6.68,6.74,6.67,6.74,1614400.0,5.4825,5.5317,5.4743,5.5317,1614400.0
2009-05-27 10:00:00,6.74,6.83,6.57,6.62,4966000.0,5.5317,5.6056,5.3922,5.4333,4966000.0
2009-05-27 10:10:00,6.62,6.71,6.6,6.7,2684800.0,5.4333,5.5071,5.4168,5.4989,2684800.0
2009-05-27 10:20:00,6.7,6.79,6.7,6.72,2477200.0,5.4989,5.5728,5.4989,5.5153,2477200.0
2009-05-27 10:30:00,6.72,6.79,6.68,6.76,2588000.0,5.5153,5.5728,5.4825,5.5482,2588000.0
2009-05-27 10:40:00,6.77,6.78,6.66,6.73,2671600.0,5.5564,5.5646,5.4661,5.5235,2671600.0
2009-05-27 10:50:00,6.73,6.77,6.71,6.75,1345200.0,5.5235,5.5564,5.5071,5.5399,1345200.0
2009-05-27 11:00:00,6.76,6.76,6.68,6.71,1369200.0,5.5482,5.5482,5.4825,5.5071,1369200.0
2009-05-27 11:10:00,6.71,6.75,6.69,6.73,1499200.0,5.5071,5.5399,5.4907,5.5235,1499200.0
2009-05-27 11:20:00,6.73,6.8,6.72,6.78,1648800.0,5.5235,5.581,5.5153,5.5646,1648800.0
2009-05-27 11:30:00,6.77,6.83,6.75,6.81,1877200.0,5.5564,5.6056,5.5399,5.5892,1877200.0
2009-05-27 11:40:00,6.81,6.82,6.77,6.79,822800.0,5.5892,5.5974,5.5564,5.5728,822800.0
2009-05-27 11:50:00,6.79,6.8,6.75,6.8,1370400.0,5.5728,5.581,5.5399,5.581,1370400.0
2009-05-27 12:00:00,6.8,6.83,6.79,6.81,1513200.0,5.581,5.6056,5.5728,5.5892,1513200.0
2009-05-27 12:10:00,6.81,6.85,6.79,6.83,1408400.0,5.5892,5.622,5.5728,5.6056,1408400.0
2009-05-27 12:20:00,6.83,6.83,6.76,6.77,1118400.0,5.6056,5.6056,5.5482,5.5564,1118400.0
2009-05-27 12:30:00,6.77,6.78,6.71,6.72,1096400.0,5.5564,5.5646,5.5071,5.5153,1096400.0
2009-05-27 12:40:00,6.72,6.75,6.7,6.74,914000.0,5.5153,5.5399,5.4989,5.5317,914000.0
2009-05-27 12:50:00,6.74,6.74,6.67,6.7,921200.0,5.5317,5.5317,5.4743,5.4989,921200.0
2009-05-27 13:00:00,6.69,6.76,6.69,6.74,1420400.0,5.4907,5.5482,5.4907,5.5317,1420400.0
2009-05-27 13:10:00,6.74,6.77,6.72,6.75,741200.0,5.5317,5.5564,5.5153,5.5399,741200.0
2009-05-27 13:20:00,6.75,6.76,6.72,6.73,750000.0,5.5399,5.5482,5.5153,5.5235,750000.0
2009-05-27 13:30:00,6.73,6.74,6.6,6.6,1116400.0,5.5235,5.5317,5.4168,5.4168,1116400.0
2009-05-27 13:40:00,6.6,6.65,6.56,6.56,1520000.0,5.4168,5.4579,5.384,5.384,1520000.0
2009-05-27 13:50:00,6.56,6.57,6.48,6.54,2330400.0,5.384,5.3922,5.3184,5.3676,2330400.0
2009-05-27 14:00:00,6.54,6.54,6.44,6.46,1656400.0,5.3676,5.3676,5.2855,5.3019,1656400.0
2009-05-27 14:10:00,6.46,6.51,6.46,6.51,1621600.0,5.3019,5.343,5.3019,5.343,1621600.0
2009-05-27 14:20:00,6.51,6.51,6.43,6.49,2026400.0,5.343,5.343,5.2773,5.3266,2026400.0
2009-05-27 14:30:00,6.48,6.52,6.43,6.52,1400400.0,5.3184,5.3512,5.2773,5.3512,1400400.0
2009-05-27 14:40:00,6.52,6.59,6.52,6.58,1700400.0,5.3512,5.4086,5.3512,5.4004,1700400.0
2009-05-27 14:50:00,6.59,6.59,6.5,6.51,1546800.0,5.4086,5.4086,5.3348,5.343,1546800.0
2009-05-27 15:00:00,6.51,6.57,6.49,6.53,1404400.0,5.343,5.3922,5.3266,5.3594,1404400.0
2009-05-27 15:10:00,6.53,6.53,6.47,6.48,1992800.0,5.3594,5.3594,5.3101,5.3184,1992800.0
2009-05-27 15:20:00,6.47,6.48,6.37,6.39,2807200.0,5.3101,5.3184,5.2281,5.2445,2807200.0
2009-05-27 15:30:00,6.39,6.42,6.33,6.35,2209200.0,5.2445,5.2691,5.1952,5.2117,2209200.0
2009-05-27 15:40:00,6.35,6.43,6.34,6.41,2494800.0,5.2117,5.2773,5.2034,5.2609,2494800.0
2009-05-27 15:50:00,6.41,6.42,6.32,6.34,3079200.0,5.2609,5.2691,5.187,5.2034,3079200.0
2009-05-28 09:30:00,6.53,6.6,6.47,6.52,4137600.0,5.3594,5.4168,5.3101,5.3512,4137600.0
2009-05-28 09:40:00,6.52,6.56,6.46,6.47,2595600.0,5.3512,5.384,5.3019,5.3101,2595600.0
2009-05-28 09:50:00,6.48,6.49,6.37,6.39,1620400.0,5.3184,5.3266,5.2281,5.2445,1620400.0
2009-05-28 10:00:00,6.39,6.39,6.05,6.08,3932400.0,5.2445,5.2445,4.9654,4.9901,3932400.0
2009-05-28 10:10:00,6.08,6.13,5.97,6.11,3648400.0,4.9901,5.0311,4.8998,5.0147,3648400.0
2009-05-28 10:20:00,6.12,6.14,6.01,6.08,2076000.0,5.0229,5.0393,4.9326,4.9901,2076000.0
2009-05-28 10:30:00,6.08,6.15,6.05,6.07,1341200.0,4.9901,5.0475,4.9654,4.9819,1341200.0
2009-05-28 10:40:00,6.07,6.11,6.04,6.11,1642000.0,4.9819,5.0147,4.9572,5.0147,1642000.0
2009-05-28 10:50:00,6.11,6.21,6.1,6.21,1882800.0,5.0147,5.0968,5.0065,5.0968,1882800.0
2009-05-28 11:00:00,6.21,6.3,6.21,6.29,2461600.0,5.0968,5.1706,5.0968,5.1624,2461600.0
2009-05-28 11:10:00,6.29,6.3,6.2,6.21,1343600.0,5.1624,5.1706,5.0885,5.0968,1343600.0
2009-05-28 11:20:00,6.21,6.26,6.19,6.23,950400.0,5.0968,5.1378,5.0803,5.1132,950400.0
2009-05-28 11:30:00,6.23,6.29,6.22,6.26,1004000.0,5.1132,5.1624,5.105,5.1378,1004000.0
2009-05-28 11:40:00,6.26,6.33,6.22,6.33,877600.0,5.1378,5.1952,5.105,5.1952,877600.0
2009-05-28 11:50:00,6.33,6.34,6.26,6.32,1380000.0,5.1952,5.2034,5.1378,5.187,1380000.0
2009-05-28 12:00:00,6.32,6.33,6.22,6.22,1292000.0,5.187,5.1952,5.105,5.105,1292000.0
2009-05-28 12:10:00,6.22,6.24,6.12,6.12,1090000.0,5.105,5.1214,5.0229,5.0229,1090000.0
2009-05-28 12:20:00,6.13,6.16,6.11,6.13,672400.0,5.0311,5.0557,5.0147,5.0311,672400.0
2009-05-28 12:30:00,6.13,6.16,6.12,6.16,476400.0,5.0311,5.0557,5.0229,5.0557,476400.0
2009-05-28 12:40:00,6.15,6.16,6.09,6.11,718800.0,5.0475,5.0557,4.9983,5.0147,718800.0
2009-05-28 12:50:00,6.1,6.13,6.08,6.11,611200.0,5.0065,5.0311,4.9901,5.0147,611200.0
2009-05-28 13:00:00,6.11,6.23,6.1,6.19,2009600.0,5.0147,5.1132,5.0065,5.0803,2009600.0
2009-05-28 13:10:00,6.19,6.41,6.18,6.38,2579600.0,5.0803,5.2609,5.0721,5.2363,2579600.0
2009-05-28 13:20:00,6.39,6.42,6.36,6.37,1646800.0,5.2445,5.2691,5.2199,5.2281,1646800.0
2009-05-28 13:30:00,6.37,6.41,6.34,6.36,1187200.0,5.2281,5.2609,5.2034,5.2199,1187200.0
2009-05-28 13:40:00,6.36,6.37,6.31,6.34,1119600.0,5.2199,5.2281,5.1788,5.2034,1119600.0
2009-05-28 13:50:00,6.34,6.37,6.25,6.31,1396000.0,5.2034,5.2281,5.1296,5.1788,1396000.0
2009-05-28 14:00:00,6.32,6.36,6.3,6.35,1673200.0,5.187,5.2199,5.1706,5.2117,1673200.0
2009-05-28 14:10:00,6.35,6.37,6.3,6.35,898000.0,5.2117,5.2281,5.1706,5.2117,898000.0
2009-05-28 14:20:00,6.35,6.45,6.35,6.42,2436800.0,5.2117,5.2937,5.2117,5.2691,2436800.0
2009-05-28 14:30:00,6.42,6.51,6.42,6.47,1470800.0,5.2691,5.343,5.2691,5.3101,1470800.0
2009-05-28 14:40:00,6.47,6.48,6.4,6.45,1660400.0,5.3101,5.3184,5.2527,5.2937,1660400.0
2009-05-28 14:50:00,6.45,6.47,6.39,6.43,1367600.0,5.2937,5.3101,5.2445,5.2773,1367600.0
2009-05-28 15:00:00,6.43,6.47,6.4,6.41,1022000.0,5.2773,5.3101,5.2527,5.2609,1022000.0
2009-05-28 15:10:00,6.4,6.41,6.33,6.39,1584800.0,5.2527,5.2609,5.1952,5.2445,1584800.0
2009-05-28 15:20:00,6.39,6.4,6.31,6.38,1232800.0,5.2445,5.2527,5.1788,5.2363,1232800.0
2009-05-28 15:30:00,6.38,6.41,6.34,6.39,1415200.0,5.2363,5.2609,5.2034,5.2445,1415200.0
2009-05-28 15:40:00,6.39,6.46,6.36,6.44,1880800.0,5.2445,5.3019,5.2199,5.2855,1880800.0
2009-05-28 15:50:00,6.43,6.46,6.36,6.37,2784400.0,5.2773,5.3019,5.2199,5.2281,2784400.0
2009-05-29 09:30:00,6.47,6.5,6.35,6.49,3029600.0,5.3101,5.3348,5.2117,5.3266,3029600.0
2009-05-29 09:40:00,6.49,6.58,6.35,6.37,4912800.0,5.3266,5.4004,5.2117,5.2281,4912800.0
2009-05-29 09:50:00,6.36,6.5,6.36,6.48,2509600.0,5.2199,5.3348,5.2199,5.3184,2509600.0
2009-05-29 10:00:00,6.48,6.55,6.44,6.54,2350400.0,5.3184,5.3758,5.2855,5.3676,2350400.0
2009-05-29 10:10:00,6.54,6.6,6.49,6.56,3351200.0,5.3676,5.4168,5.3266,5.384,3351200.0
2009-05-29 10:20:00,6.56,6.61,6.55,6.59,1531200.0,5.384,5.425,5.3758,5.4086,1531200.0
2009-05-29 10:30:00,6.59,6.6,6.52,6.55,1273200.0,5.4086,5.4168,5.3512,5.3758,1273200.0
2009-05-29 10:40:00,6.55,6.59,6.48,6.53,1858000.0,5.3758,5.4086,5.3184,5.3594,1858000.0
2009-05-29 10:50:00,6.53,6.59,6.51,6.54,1489600.0,5.3594,5.4086,5.343,5.3676,1489600.0
2009-05-29 11:00:00,6.54,6.57,6.47,6.48,1469600.0,5.3676,5.3922,5.3101,5.3184,1469600.0
2009-05-29 11:10:00,6.48,6.5,6.44,6.44,768800.0,5.3184,5.3348,5.2855,5.2855,768800.0
2009-05-29 11:20:00,6.44,6.52,6.39,6.4,1547600.0,5.2855,5.3512,5.2445,5.2527,1547600.0
2009-05-29 11:30:00,6.39,6.44,6.37,6.4,1261600.0,5.2445,5.2855,5.2281,5.2527,1261600.0
2009-05-29 11:40:00,6.4,6.46,6.38,6.45,1522400.0,5.2527,5.3019,5.2363,5.2937,1522400.0
2009-05-29 11:50:00,6.45,6.47,6.38,6.4,1015600.0,5.2937,5.3101,5.2363,5.2527,1015600.0
2009-05-29 12:00:00,6.4,6.45,6.39,6.44,943200.0,5.2527,5.2937,5.2445,5.2855,943200.0
2009-05-29 12:10:00,6.43,6.5,6.43,6.5,1042000.0,5.2773,5.3348,5.2773,5.3348,1042000.0
2009-05-29 12:20:00,6.5,6.52,6.46,6.51,1021600.0,5.3348,5.3512,5.3019,5.343,1021600.0
2009-05-29 12:30:00,6.51,6.51,6.47,6.48,962400.0,5.343,5.343,5.3101,5.3184,962400.0
2009-05-29 12:40:00,6.48,6.51,6.45,6.48,1137600.0,5.3184,5.343,5.2937,5.3184,1137600.0
2009-05-29 12:50:00,6.47,6.51,6.47,6.49,359200.0,5.3101,5.343,5.3101,5.3266,359200.0
2009-05-29 13:00:00,6.5,6.55,6.5,6.51,661600.0,5.3348,5.3758,5.3348,5.343,661600.0
2009-05-29 13:10:00,6.52,6.53,6.51,6.52,416800.0,5.3512,5.3594,5.343,5.3512,416800.0
2009-05-29 13:20:00,6.52,6.55,6.51,6.55,804400.0,5.3512,5.3758,5.343,5.3758,804400.0
2009-05-29 13:30:00,6.55,6.61,6.55,6.57,1679200.0,5.3758,5.425,5.3758,5.3922,1679200.0
2009-05-29 13:40:00,6.57,6.58,6.55,6.56,546400.0,5.3922,5.4004,5.3758,5.384,546400.0
2009-05-29 13:50:00,6.56,6.56,6.53,6.54,770800.0,5.384,5.384,5.3594,5.3676,770800.0
2009-05-29 14:00:00,6.54,6.56,6.52,6.55,562800.0,5.3676,5.384,5.3512,5.3758,562800.0
2009-05-29 14:10:00,6.55,6.58,6.55,6.57,450800.0,5.3758,5.4004,5.3758,5.3922,450800.0
2009-05-29 14:20:00,6.57,6.58,6.52,6.54,858000.0,5.3922,5.4004,5.3512,5.3676,858000.0
2009-05-29 14:30:00,6.54,6.56,6.51,6.53,666000.0,5.3676,5.384,5.343,5.3594,666000.0
2009-05-29 14:40:00,6.53,6.54,6.49,6.49,895600.0,5.3594,5.3676,5.3266,5.3266,895600.0
2009-05-29 14:50:00,6.49,6.51,6.45,6.5,1359600.0,5.3266,5.343,5.2937,5.3348,1359600.0
2009-05-29 15:00:00,6.51,6.58,6.48,6.56,1506000.0,5.343,5.4004,5.3184,5.384,1506000.0
2009-05-29 15:10:00,6.56,6.57,6.54,6.57,1163200.0,5.384,5.3922,5.3676,5.3922,1163200.0
2009-05-29 15:20:00,6.57,6.58,6.53,6.57,1190400.0,5.3922,5.4004,5.3594,5.3922,1190400.0
2009-05-29 15:30:00,6.57,6.6,6.53,6.58,948000.0,5.3922,5.4168,5.3594,5.4004,948000.0
2009-05-29 15:40:00,6.58,6.65,6.58,6.64,2615600.0,5.4004,5.4579,5.4004,5.4497,2615600.0
2009-05-29 15:50:00,6.64,6.76,6.63,6.75,4840400.0,5.4497,5.5482,5.4415,5.5399,4840400.0
2009-06-01 09:30:00,7.23,7.27,7.14,7.16,4048800.0,5.9339,5.9667,5.86,5.8764,4048800.0
2009-06-01 09:40:00,7.16,7.26,7.15,7.24,3048800.0,5.8764,5.9585,5.8682,5.9421,3048800.0
2009-06-01 09:50:00,7.24,7.38,7.23,7.34,3975600.0,5.9421,6.057,5.9339,6.0242,3975600.0
2009-06-01 10:00:00,7.33,7.53,7.33,7.49,5741600.0,6.016,6.1801,6.016,6.1473,5741600.0
2009-06-01 10:10:00,7.49,7.58,7.49,7.58,2983200.0,6.1473,6.2212,6.1473,6.2212,2983200.0
2009-06-01 10:20:00,7.58,7.61,7.54,7.54,2226000.0,6.2212,6.2458,6.1883,6.1883,2226000.0
2009-06-01 10:30:00,7.54,7.58,7.52,7.57,1873200.0,6.1883,6.2212,6.1719,6.2129,1873200.0
2009-06-01 10:40:00,7.58,7.58,7.52,7.52,1672800.0,6.2212,6.2212,6.1719,6.1719,1672800.0
2009-06-01 10:50:00,7.53,7.55,7.51,7.53,1473600.0,6.1801,6.1965,6.1637,6.1801,1473600.0
2009-06-01 11:00:00,7.53,7.58,7.53,7.55,1585200.0,6.1801,6.2212,6.1801,6.1965,1585200.0
2009-06-01 11:10:00,7.55,7.57,7.51,7.54,1341200.0,6.1965,6.2129,6.1637,6.1883,1341200.0
2009-06-01 11:20:00,7.54,7.59,7.54,7.58,1600800.0,6.1883,6.2294,6.1883,6.2212,1600800.0
2009-06-01 11:30:00,7.58,7.58,7.53,7.54,978000.0,6.2212,6.2212,6.1801,6.1883,978000.0
2009-06-01 11:40:00,7.54,7.57,7.53,7.56,748400.0,6.1883,6.2129,6.1801,6.2047,748400.0
2009-06-01 11:50:00,7.56,7.6,7.54,7.58,1098400.0,6.2047,6.2376,6.1883,6.2212,1098400.0
2009-06-01 12:00:00,7.58,7.59,7.56,7.58,914000.0,6.2212,6.2294,6.2047,6.2212,914000.0
2009-06-01 12:10:00,7.58,7.59,7.57,7.58,524800.0,6.2212,6.2294,6.2129,6.2212,524800.0
2009-06-01 12:20:00,7.58,7.62,7.58,7.62,885200.0,6.2212,6.254,6.2212,6.254,885200.0
2009-06-01 12:30:00,7.62,7.65,7.61,7.63,1186800.0,6.254,6.2786,6.2458,6.2622,1186800.0
2009-06-01 12:40:00,7.63,7.64,7.61,7.63,664400.0,6.2622,6.2704,6.2458,6.2622,664400.0
2009-06-01 12:50:00,7.63,7.64,7.56,7.57,1494400.0,6.2622,6.2704,6.2047,6.2129,1494400.0
2009-06-01 13:00:00,7.56,7.58,7.55,7.57,1240000.0,6.2047,6.2212,6.1965,6.2129,1240000.0
2009-06-01 13:10:00,7.57,7.57,7.54,7.55,636400.0,6.2129,6.2129,6.1883,6.1965,636400.0
2009-06-01 13:20:00,7.55,7.57,7.55,7.56,494800.0,6.1965,6.2129,6.1965,6.2047,494800.0
2009-06-01 13:30:00,7.57,7.58,7.55,7.57,791200.0,6.2129,6.2212,6.1965,6.2129,791200.0
2009-06-01 13:40:00,7.57,7.59,7.55,7.59,1002800.0,6.2129,6.2294,6.1965,6.2294,1002800.0
2009-06-01 13:50:00,7.59,7.64,7.57,7.62,982000.0,6.2294,6.2704,6.2129,6.254,982000.0
2009-06-01 14:00:00,7.62,7.65,7.58,7.59,1467600.0,6.254,6.2786,6.2212,6.2294,1467600.0
2009-06-01 14:10:00,7.59,7.6,7.56,7.58,1342800.0,6.2294,6.2376,6.2047,6.2212,1342800.0
2009-06-01 14:20:00,7.57,7.62,7.57,7.59,849200.0,6.2129,6.254,6.2129,6.2294,849200.0
2009-06-01 14:30:00,7.59,7.6,7.55,7.58,1114800.0,6.2294,6.2376,6.1965,6.2212,1114800.0
2009-06-01 14:40:00,7.58,7.6,7.54,7.55,1416000.0,6.2212,6.2376,6.1883,6.1965,1416000.0
2009-06-01 14:50:00,7.54,7.55,7.5,7.53,1591200.0,6.1883,6.1965,6.1555,6.1801,1591200.0
2009-06-01 15:00:00,7.53,7.55,7.44,7.46,1737600.0,6.1801,6.1965,6.1063,6.1227,1737600.0
2009-06-01 15:10:00,7.46,7.48,7.41,7.42,1844400.0,6.1227,6.1391,6.0816,6.0898,1844400.0
2009-06-01 15:20:00,7.42,7.52,7.42,7.52,2212000.0,6.0898,6.1719,6.0898,6.1719,2212000.0
2009-06-01 15:30:00,7.52,7.58,7.5,7.57,2536400.0,6.1719,6.2212,6.1555,6.2129,2536400.0
2009-06-01 15:40:00,7.58,7.6,7.52,7.55,2374400.0,6.2212,6.2376,6.1719,6.1965,2374400.0
2009-06-01 15:50:00,7.55,7.61,7.5,7.54,3900400.0,6.1965,6.2458,6.1555,6.1883,3900400.0
2009-06-02 09:30:00,7.46,7.54,7.34,7.54,3076800.0,6.1227,6.1883,6.0242,6.1883,3076800.0
2009-06-02 09:40:00,7.54,7.58,7.45,7.5,2730000.0,6.1883,6.2212,6.1145,6.1555,2730000.0
2009-06-02 09:50:00,7.5,7.64,7.49,7.62,1664800.0,6.1555,6.2704,6.1473,6.254,1664800.0
2009-06-02 10:00:00,7.62,7.79,7.62,7.77,5558000.0,6.254,6.3935,6.254,6.3771,5558000.0
2009-06-02 10:10:00,7.78,7.78,7.64,7.67,2578800.0,6.3853,6.3853,6.2704,6.295,2578800.0
2009-06-02 10:20:00,7.67,7.78,7.64,7.77,1832400.0,6.295,6.3853,6.2704,6.3771,1832400.0
2009-06-02 10:30:00,7.77,7.79,7.73,7.79,1474800.0,6.3771,6.3935,6.3443,6.3935,1474800.0
2009-06-02 10:40:00,7.79,7.83,7.75,7.77,2387600.0,6.3935,6.4263,6.3607,6.3771,2387600.0
2009-06-02 10:50:00,7.77,7.78,7.69,7.75,1964800.0,6.3771,6.3853,6.3114,6.3607,1964800.0
2009-06-02 11:00:00,7.75,7.76,7.7,7.72,1190400.0,6.3607,6.3689,6.3196,6.3361,1190400.0
2009-06-02 11:10:00,7.72,7.78,7.71,7.76,1492000.0,6.3361,6.3853,6.3279,6.3689,1492000.0
2009-06-02 11:20:00,7.76,7.81,7.75,7.76,1490000.0,6.3689,6.4099,6.3607,6.3689,1490000.0
2009-06-02 11:30:00,7.76,7.77,7.66,7.66,2015200.0,6.3689,6.3771,6.2868,6.2868,2015200.0
2009-06-02 11:40:00,7.66,7.71,7.65,7.69,1182000.0,6.2868,6.3279,6.2786,6.3114,1182000.0
2009-06-02 11:50:00,7.69,7.75,7.69,7.72,1784000.0,6.3114,6.3607,6.3114,6.3361,1784000.0
2009-06-02 12:00:00,7.72,7.76,7.7,7.72,1610800.0,6.3361,6.3689,6.3196,6.3361,1610800.0
2009-06-02 12:10:00,7.72,7.72,7.68,7.69,1196400.0,6.3361,6.3361,6.3032,6.3114,1196400.0
2009-06-02 12:20:00,7.68,7.7,7.61,7.62,1503600.0,6.3032,6.3196,6.2458,6.254,1503600.0
2009-06-02 12:30:00,7.62,7.7,7.61,7.69,969200.0,6.254,6.3196,6.2458,6.3114,969200.0
2009-06-02 12:40:00,7.69,7.71,7.68,7.7,575200.0,6.3114,6.3279,6.3032,6.3196,575200.0
2009-06-02 12:50:00,7.69,7.77,7.69,7.76,1105600.0,6.3114,6.3771,6.3114,6.3689,1105600.0
2009-06-02 13:00:00,7.76,7.77,7.73,7.76,681200.0,6.3689,6.3771,6.3443,6.3689,681200.0
2009-06-02 13:10:00,7.76,7.78,7.74,7.75,873600.0,6.3689,6.3853,6.3525,6.3607,873600.0
2009-06-02 13:20:00,7.75,7.81,7.74,7.8,985600.0,6.3607,6.4099,6.3525,6.4017,985600.0
2009-06-02 13:30:00,7.8,7.86,7.8,7.84,1620000.0,6.4017,6.451,6.4017,6.4345,1620000.0
2009-06-02 13:40:00,7.84,7.87,7.84,7.86,1046800.0,6.4345,6.4592,6.4345,6.451,1046800.0
2009-06-02 13:50:00,7.86,7.86,7.82,7.85,840400.0,6.451,6.451,6.4181,6.4428,840400.0
2009-06-02 14:00:00,7.85,7.85,7.77,7.8,1024400.0,6.4428,6.4428,6.3771,6.4017,1024400.0
2009-06-02 14:10:00,7.8,7.87,7.79,7.86,1144400.0,6.4017,6.4592,6.3935,6.451,1144400.0
2009-06-02 14:20:00,7.86,7.91,7.86,7.89,1658400.0,6.451,6.492,6.451,6.4756,1658400.0
2009-06-02 14:30:00,7.9,7.9,7.85,7.87,948000.0,6.4838,6.4838,6.4428,6.4592,948000.0
2009-06-02 14:40:00,7.87,7.92,7.86,7.87,1634000.0,6.4592,6.5002,6.451,6.4592,1634000.0
2009-06-02 14:50:00,7.87,7.89,7.83,7.84,1397200.0,6.4592,6.4756,6.4263,6.4345,1397200.0
2009-06-02 15:00:00,7.84,7.9,7.84,7.88,1076000.0,6.4345,6.4838,6.4345,6.4674,1076000.0
2009-06-02 15:10:00,7.89,7.89,7.84,7.85,1148800.0,6.4756,6.4756,6.4345,6.4428,1148800.0
2009-06-02 15:20:00,7.84,7.89,7.81,7.83,1328400.0,6.4345,6.4756,6.4099,6.4263,1328400.0
2009-06-02 15:30:00,7.83,7.89,7.8,7.88,1783200.0,6.4263,6.4756,6.4017,6.4674,1783200.0
2009-06-02 15:40:00,7.89,7.9,7.85,7.88,1663600.0,6.4756,6.4838,6.4428,6.4674,1663600.0
2009-06-02 15:50:00,7.88,7.88,7.79,7.81,3248400.0,6.4674,6.4674,6.3935,6.4099,3248400.0
2009-06-03 09:30:00,7.6,7.68,7.56,7.65,2303200.0,6.2376,6.3032,6.2047,6.2786,2303200.0
2009-06-03 09:40:00,7.65,7.66,7.56,7.64,1707600.0,6.2786,6.2868,6.2047,6.2704,1707600.0
2009-06-03 09:50:00,7.64,7.7,7.55,7.61,2129200.0,6.2704,6.3196,6.1965,6.2458,2129200.0
2009-06-03 10:00:00,7.61,7.62,7.49,7.61,3357600.0,6.2458,6.254,6.1473,6.2458,3357600.0
2009-06-03 10:10:00,7.62,7.64,7.54,7.55,1908000.0,6.254,6.2704,6.1883,6.1965,1908000.0
2009-06-03 10:20:00,7.55,7.59,7.51,7.59,1723200.0,6.1965,6.2294,6.1637,6.2294,1723200.0
2009-06-03 10:30:00,7.59,7.59,7.55,7.56,1206000.0,6.2294,6.2294,6.1965,6.2047,1206000.0
2009-06-03 10:40:00,7.56,7.61,7.54,7.58,1492400.0,6.2047,6.2458,6.1883,6.2212,1492400.0
2009-06-03 10:50:00,7.58,7.64,7.58,7.63,1228000.0,6.2212,6.2704,6.2212,6.2622,1228000.0
2009-06-03 11:00:00,7.62,7.63,7.56,7.58,767200.0,6.254,6.2622,6.2047,6.2212,767200.0
2009-06-03 11:10:00,7.57,7.58,7.53,7.55,972800.0,6.2129,6.2212,6.1801,6.1965,972800.0
2009-06-03 11:20:00,7.55,7.61,7.55,7.57,1201600.0,6.1965,6.2458,6.1965,6.2129,1201600.0
2009-06-03 11:30:00,7.57,7.59,7.56,7.59,1102000.0,6.2129,6.2294,6.2047,6.2294,1102000.0
2009-06-03 11:40:00,7.59,7.62,7.54,7.56,1783200.0,6.2294,6.254,6.1883,6.2047,1783200.0
2009-06-03 11:50:00,7.56,7.57,7.51,7.53,1274400.0,6.2047,6.2129,6.1637,6.1801,1274400.0
2009-06-03 12:00:00,7.53,7.55,7.51,7.53,1052000.0,6.1801,6.1965,6.1637,6.1801,1052000.0
2009-06-03 12:10:00,7.53,7.55,7.51,7.55,679200.0,6.1801,6.1965,6.1637,6.1965,679200.0
2009-06-03 12:20:00,7.55,7.56,7.49,7.49,1320800.0,6.1965,6.2047,6.1473,6.1473,1320800.0
2009-06-03 12:30:00,7.49,7.51,7.47,7.51,1127600.0,6.1473,6.1637,6.1309,6.1637,1127600.0
2009-06-03 12:40:00,7.51,7.52,7.48,7.49,736000.0,6.1637,6.1719,6.1391,6.1473,736000.0
2009-06-03 12:50:00,7.49,7.5,7.45,7.46,1378800.0,6.1473,6.1555,6.1145,6.1227,1378800.0
2009-06-03 13:00:00,7.46,7.47,7.44,7.45,911600.0,6.1227,6.1309,6.1063,6.1145,911600.0
2009-06-03 13:10:00,7.45,7.47,7.44,7.45,846400.0,6.1145,6.1309,6.1063,6.1145,846400.0
2009-06-03 13:20:00,7.45,7.45,7.4,7.42,1100400.0,6.1145,6.1145,6.0734,6.0898,1100400.0
2009-06-03 13:30:00,7.42,7.45,7.4,7.42,1390800.0,6.0898,6.1145,6.0734,6.0898,1390800.0
2009-06-03 13:40:00,7.42,7.43,7.37,7.38,1388400.0,6.0898,6.098,6.0488,6.057,1388400.0
2009-06-03 13:50:00,7.38,7.44,7.38,7.43,1364800.0,6.057,6.1063,6.057,6.098,1364800.0
2009-06-03 14:00:00,7.43,7.45,7.42,7.43,1072800.0,6.098,6.1145,6.0898,6.098,1072800.0
2009-06-03 14:10:00,7.43,7.48,7.41,7.47,1159600.0,6.098,6.1391,6.0816,6.1309,1159600.0
2009-06-03 14:20:00,7.47,7.48,7.43,7.43,1497600.0,6.1309,6.1391,6.098,6.098,1497600.0
2009-06-03 14:30:00,7.43,7.44,7.41,7.42,1137600.0,6.098,6.1063,6.0816,6.0898,1137600.0
2009-06-03 14:40:00,7.42,7.45,7.4,7.45,1094400.0,6.0898,6.1145,6.0734,6.1145,1094400.0
2009-06-03 14:50:00,7.45,7.55,7.43,7.53,2096800.0,6.1145,6.1965,6.098,6.1801,2096800.0
2009-06-03 15:00:00,7.53,7.55,7.5,7.54,1389600.0,6.1801,6.1965,6.1555,6.1883,1389600.0
2009-06-03 15:10:00,7.54,7.55,7.51,7.51,1222400.0,6.1883,6.1965,6.1637,6.1637,1222400.0
2009-06-03 15:20:00,7.51,7.52,7.44,7.45,1969600.0,6.1637,6.1719,6.1063,6.1145,1969600.0
2009-06-03 15:30:00,7.45,7.49,7.43,7.45,1491200.0,6.1145,6.1473,6.098,6.1145,1491200.0
2009-06-03 15:40:00,7.45,7.54,7.45,7.53,2446000.0,6.1145,6.1883,6.1145,6.1801,2446000.0
2009-06-03 15:50:00,7.53,7.67,7.53,7.67,3376800.0,6.1801,6.295,6.1801,6.295,3376800.0
2009-06-04 09:30:00,7.81,7.84,7.7,7.74,2571600.0,6.4099,6.4345,6.3196,6.3525,2571600.0
2009-06-04 09:40:00,7.74,7.78,7.67,7.68,2024800.0,6.3525,6.3853,6.295,6.3032,2024800.0
2009-06-04 09:50:00,7.67,7.69,7.62,7.69,1978000.0,6.295,6.3114,6.254,6.3114,1978000.0
2009-06-04 10:00:00,7.69,7.7,7.53,7.57,2901200.0,6.3114,6.3196,6.1801,6.2129,2901200.0
2009-06-04 10:10:00,7.57,7.6,7.54,7.57,1994800.0,6.2129,6.2376,6.1883,6.2129,1994800.0
2009-06-04 10:20:00,7.58,7.69,7.57,7.67,1971600.0,6.2212,6.3114,6.2129,6.295,1971600.0
2009-06-04 10:30:00,7.67,7.71,7.62,7.71,1478000.0,6.295,6.3279,6.254,6.3279,1478000.0
2009-06-04 10:40:00,7.71,7.74,7.67,7.74,1371600.0,6.3279,6.3525,6.295,6.3525,1371600.0
2009-06-04 10:50:00,7.73,7.83,7.73,7.81,2206400.0,6.3443,6.4263,6.3443,6.4099,2206400.0
2009-06-04 11:00:00,7.82,7.83,7.76,7.78,1149600.0,6.4181,6.4263,6.3689,6.3853,1149600.0
2009-06-04 11:10:00,7.78,7.83,7.76,7.81,1074000.0,6.3853,6.4263,6.3689,6.4099,1074000.0
2009-06-04 11:20:00,7.81,7.82,7.77,7.79,903600.0,6.4099,6.4181,6.3771,6.3935,903600.0
2009-06-04 11:30:00,7.79,7.79,7.75,7.78,784400.0,6.3935,6.3935,6.3607,6.3853,784400.0
2009-06-04 11:40:00,7.78,7.8,7.76,7.79,889600.0,6.3853,6.4017,6.3689,6.3935,889600.0
2009-06-04 11:50:00,7.79,7.81,7.75,7.75,888000.0,6.3935,6.4099,6.3607,6.3607,888000.0
2009-06-04 12:00:00,7.76,7.77,7.71,7.74,1100400.0,6.3689,6.3771,6.3279,6.3525,1100400.0
2009-06-04 12:10:00,7.74,7.77,7.72,7.76,1041600.0,6.3525,6.3771,6.3361,6.3689,1041600.0
2009-06-04 12:20:00,7.76,7.8,7.76,7.79,624800.0,6.3689,6.4017,6.3689,6.3935,624800.0
2009-06-04 12:30:00,7.8,7.8,7.77,7.79,651600.0,6.4017,6.4017,6.3771,6.3935,651600.0
2009-06-04 12:40:00,7.8,7.86,7.8,7.83,1767200.0,6.4017,6.451,6.4017,6.4263,1767200.0
2009-06-04 12:50:00,7.83,7.84,7.81,7.84,684400.0,6.4263,6.4345,6.4099,6.4345,684400.0
2009-06-04 13:00:00,7.84,7.87,7.83,7.87,1286400.0,6.4345,6.4592,6.4263,6.4592,1286400.0
2009-06-04 13:10:00,7.87,7.93,7.87,7.93,1984800.0,6.4592,6.5084,6.4592,6.5084,1984800.0
2009-06-04 13:20:00,7.93,7.97,7.93,7.93,1104800.0,6.5084,6.5412,6.5084,6.5084,1104800.0
2009-06-04 13:30:00,7.93,8.02,7.93,8.01,1894800.0,6.5084,6.5823,6.5084,6.5741,1894800.0
2009-06-04 13:40:00,8.01,8.02,7.98,7.99,1296000.0,6.5741,6.5823,6.5495,6.5577,1296000.0
2009-06-04 13:50:00,7.99,8.0,7.95,7.98,1537600.0,6.5577,6.5659,6.5248,6.5495,1537600.0
2009-06-04 14:00:00,7.98,8.0,7.95,7.99,1384800.0,6.5495,6.5659,6.5248,6.5577,1384800.0
2009-06-04 14:10:00,7.99,8.0,7.95,7.97,1264400.0,6.5577,6.5659,6.5248,6.5412,1264400.0
2009-06-04 14:20:00,7.97,7.99,7.95,7.98,1373200.0,6.5412,6.5577,6.5248,6.5495,1373200.0
2009-06-04 14:30:00,7.98,8.0,7.92,7.93,1968400.0,6.5495,6.5659,6.5002,6.5084,1968400.0
2009-06-04 14:40:00,7.93,7.98,7.93,7.96,2330400.0,6.5084,6.5495,6.5084,6.533,2330400.0
2009-06-04 14:50:00,7.96,7.98,7.91,7.93,1978800.0,6.533,6.5495,6.492,6.5084,1978800.0
2009-06-04 15:00:00,7.92,7.92,7.88,7.89,1546000.0,6.5002,6.5002,6.4674,6.4756,1546000.0
2009-06-04 15:10:00,7.89,7.93,7.88,7.93,1371200.0,6.4756,6.5084,6.4674,6.5084,1371200.0
2009-06-04 15:20:00,7.93,7.99,7.93,7.97,2015600.0,6.5084,6.5577,6.5084,6.5412,2015600.0
2009-06-04 15:30:00,7.97,8.0,7.92,7.98,2434400.0,6.5412,6.5659,6.5002,6.5495,2434400.0
2009-06-04 15:40:00,7.98,7.99,7.9,7.94,3207600.0,6.5495,6.5577,6.4838,6.5166,3207600.0
2009-06-04 15:50:00,7.94,8.03,7.94,8.01,3706800.0,6.5166,6.5905,6.5166,6.5741,3706800.0
2009-06-05 09:30:00,8.22,8.27,8.15,8.23,4171600.0,6.7464,6.7875,6.689,6.7546,4171600.0
2009-06-05 09:40:00,8.23,8.23,7.99,8.03,4105200.0,6.7546,6.7546,6.5577,6.5905,4105200.0
2009-06-05 09:50:00,8.02,8.16,8.02,8.11,3571600.0,6.5823,6.6972,6.5823,6.6561,3571600.0
2009-06-05 10:00:00,8.1,8.11,7.88,7.89,3725200.0,6.6479,6.6561,6.4674,6.4756,3725200.0
2009-06-05 10:10:00,7.89,7.91,7.82,7.9,3246800.0,6.4756,6.492,6.4181,6.4838,3246800.0
2009-06-05 10:20:00,7.9,7.98,7.89,7.93,2912400.0,6.4838,6.5495,6.4756,6.5084,2912400.0
2009-06-05 10:30:00,7.93,8.01,7.89,8.0,2873600.0,6.5084,6.5741,6.4756,6.5659,2873600.0
2009-06-05 10:40:00,8.0,8.04,7.98,7.99,2211600.0,6.5659,6.5987,6.5495,6.5577,2211600.0
2009-06-05 10:50:00,7.99,8.03,7.96,8.03,1610800.0,6.5577,6.5905,6.533,6.5905,1610800.0
2009-06-05 11:00:00,8.03,8.14,8.02,8.12,2202800.0,6.5905,6.6808,6.5823,6.6644,2202800.0
2009-06-05 11:10:00,8.11,8.11,8.04,8.05,1622000.0,6.6561,6.6561,6.5987,6.6069,1622000.0
2009-06-05 11:20:00,8.06,8.1,8.04,8.05,1546000.0,6.6151,6.6479,6.5987,6.6069,1546000.0
2009-06-05 11:30:00,8.05,8.05,7.99,8.02,1800800.0,6.6069,6.6069,6.5577,6.5823,1800800.0
2009-06-05 11:40:00,8.02,8.08,7.99,8.06,1504800.0,6.5823,6.6315,6.5577,6.6151,1504800.0
2009-06-05 11:50:00,8.06,8.1,8.01,8.07,1143200.0,6.6151,6.6479,6.5741,6.6233,1143200.0
2009-06-05 12:00:00,8.07,8.11,8.05,8.07,835600.0,6.6233,6.6561,6.6069,6.6233,835600.0
2009-06-05 12:10:00,8.07,8.09,8.03,8.08,945200.0,6.6233,6.6397,6.5905,6.6315,945200.0
2009-06-05 12:20:00,8.08,8.14,8.06,8.12,1144800.0,6.6315,6.6808,6.6151,6.6644,1144800.0
2009-06-05 12:30:00,8.12,8.13,8.1,8.13,857600.0,6.6644,6.6726,6.6479,6.6726,857600.0
2009-06-05 12:40:00,8.13,8.14,8.1,8.12,993200.0,6.6726,6.6808,6.6479,6.6644,993200.0
2009-06-05 12:50:00,8.12,8.14,8.09,8.12,722400.0,6.6644,6.6808,6.6397,6.6644,722400.0
2009-06-05 13:00:00,8.12,8.13,8.1,8.1,444800.0,6.6644,6.6726,6.6479,6.6479,444800.0
2009-06-05 13:10:00,8.1,8.1,8.05,8.07,906000.0,6.6479,6.6479,6.6069,6.6233,906000.0
2009-06-05 13:20:00,8.06,8.08,8.04,8.06,522400.0,6.6151,6.6315,6.5987,6.6151,522400.0
2009-06-05 13:30:00,8.06,8.08,8.04,8.05,521200.0,6.6151,6.6315,6.5987,6.6069,521200.0
2009-06-05 13:40:00,8.04,8.09,8.04,8.06,587200.0,6.5987,6.6397,6.5987,6.6151,587200.0
2009-06-05 13:50:00,8.06,8.07,7.98,8.0,989200.0,6.6151,6.6233,6.5495,6.5659,989200.0
2009-06-05 14:00:00,8.0,8.02,7.92,7.93,1196400.0,6.5659,6.5823,6.5002,6.5084,1196400.0
2009-06-05 14:10:00,7.93,7.95,7.86,7.86,1618000.0,6.5084,6.5248,6.451,6.451,1618000.0
2009-06-05 14:20:00,7.86,7.87,7.82,7.84,2416400.0,6.451,6.4592,6.4181,6.4345,2416400.0
2009-06-05 14:30:00,7.84,7.86,7.79,7.84,1402000.0,6.4345,6.451,6.3935,6.4345,1402000.0
2009-06-05 14:40:00,7.84,7.9,7.83,7.88,1240400.0,6.4345,6.4838,6.4263,6.4674,1240400.0
2009-06-05 14:50:00,7.88,7.91,7.87,7.88,833200.0,6.4674,6.492,6.4592,6.4674,833200.0
2009-06-05 15:00:00,7.88,7.96,7.83,7.92,1466400.0,6.4674,6.533,6.4263,6.5002,1466400.0
2009-06-05 15:10:00,7.91,7.94,7.89,7.92,1089600.0,6.492,6.5166,6.4756,6.5002,1089600.0
2009-06-05 15:20:00,7.92,7.95,7.89,7.9,1012000.0,6.5002,6.5248,6.4756,6.4838,1012000.0
2009-06-05 15:30:00,7.9,8.03,7.89,8.01,1956000.0,6.4838,6.5905,6.4756,6.5741,1956000.0
2009-06-05 15:40:00,8.01,8.05,7.92,7.93,2035600.0,6.5741,6.6069,6.5002,6.5084,2035600.0
2009-06-05 15:50:00,7.93,7.99,7.93,7.98,3788800.0,6.5084,6.5577,6.5084,6.5495,3788800.0
2009-06-08 09:30:00,7.83,7.88,7.68,7.72,3116000.0,6.4263,6.4674,6.3032,6.3361,3116000.0
2009-06-08 09:40:00,7.72,7.74,7.57,7.6,2311600.0,6.3361,6.3525,6.2129,6.2376,2311600.0
2009-06-08 09:50:00,7.6,7.68,7.59,7.62,1654800.0,6.2376,6.3032,6.2294,6.254,1654800.0
2009-06-08 10:00:00,7.61,7.67,7.57,7.63,1348400.0,6.2458,6.295,6.2129,6.2622,1348400.0
2009-06-08 10:10:00,7.63,7.64,7.51,7.55,1662400.0,6.2622,6.2704,6.1637,6.1965,1662400.0
2009-06-08 10:20:00,7.54,7.6,7.53,7.59,945600.0,6.1883,6.2376,6.1801,6.2294,945600.0
2009-06-08 10:30:00,7.59,7.68,7.58,7.68,1254400.0,6.2294,6.3032,6.2212,6.3032,1254400.0
2009-06-08 10:40:00,7.68,7.72,7.67,7.67,1236400.0,6.3032,6.3361,6.295,6.295,1236400.0
2009-06-08 10:50:00,7.67,7.71,7.64,7.65,770800.0,6.295,6.3279,6.2704,6.2786,770800.0
2009-06-08 11:00:00,7.66,7.68,7.59,7.6,775600.0,6.2868,6.3032,6.2294,6.2376,775600.0
2009-06-08 11:10:00,7.6,7.67,7.59,7.65,925600.0,6.2376,6.295,6.2294,6.2786,925600.0
2009-06-08 11:20:00,7.65,7.67,7.55,7.58,1119600.0,6.2786,6.295,6.1965,6.2212,1119600.0
2009-06-08 11:30:00,7.57,7.6,7.55,7.6,1096000.0,6.2129,6.2376,6.1965,6.2376,1096000.0
2009-06-08 11:40:00,7.6,7.61,7.55,7.56,705200.0,6.2376,6.2458,6.1965,6.2047,705200.0
2009-06-08 11:50:00,7.56,7.58,7.53,7.57,810800.0,6.2047,6.2212,6.1801,6.2129,810800.0
2009-06-08 12:00:00,7.58,7.59,7.53,7.55,651200.0,6.2212,6.2294,6.1801,6.1965,651200.0
2009-06-08 12:10:00,7.55,7.55,7.49,7.52,1492800.0,6.1965,6.1965,6.1473,6.1719,1492800.0
2009-06-08 12:20:00,7.52,7.54,7.51,7.54,570000.0,6.1719,6.1883,6.1637,6.1883,570000.0
2009-06-08 12:30:00,7.54,7.58,7.5,7.57,938800.0,6.1883,6.2212,6.1555,6.2129,938800.0
2009-06-08 12:40:00,7.57,7.61,7.55,7.56,755600.0,6.2129,6.2458,6.1965,6.2047,755600.0
2009-06-08 12:50:00,7.56,7.56,7.54,7.55,540400.0,6.2047,6.2047,6.1883,6.1965,540400.0
2009-06-08 13:00:00,7.55,7.58,7.54,7.57,820400.0,6.1965,6.2212,6.1883,6.2129,820400.0
2009-06-08 13:10:00,7.57,7.59,7.54,7.58,782000.0,6.2129,6.2294,6.1883,6.2212,782000.0
2009-06-08 13:20:00,7.58,7.59,7.55,7.57,383200.0,6.2212,6.2294,6.1965,6.2129,383200.0
2009-06-08 13:30:00,7.57,7.58,7.56,7.57,335600.0,6.2129,6.2212,6.2047,6.2129,335600.0
2009-06-08 13:40:00,7.56,7.66,7.54,7.64,1057600.0,6.2047,6.2868,6.1883,6.2704,1057600.0
2009-06-08 13:50:00,7.64,7.64,7.6,7.61,499600.0,6.2704,6.2704,6.2376,6.2458,499600.0
2009-06-08 14:00:00,7.61,7.62,7.58,7.59,613600.0,6.2458,6.254,6.2212,6.2294,613600.0
2009-06-08 14:10:00,7.59,7.6,7.58,7.58,600400.0,6.2294,6.2376,6.2212,6.2212,600400.0
2009-06-08 14:20:00,7.57,7.58,7.55,7.58,906800.0,6.2129,6.2212,6.1965,6.2212,906800.0
2009-06-08 14:30:00,7.58,7.61,7.54,7.58,1178000.0,6.2212,6.2458,6.1883,6.2212,1178000.0
2009-06-08 14:40:00,7.58,7.6,7.53,7.6,995600.0,6.2212,6.2376,6.1801,6.2376,995600.0
2009-06-08 14:50:00,7.6,7.62,7.56,7.62,999200.0,6.2376,6.254,6.2047,6.254,999200.0
2009-06-08 15:00:00,7.61,7.68,7.61,7.64,1551200.0,6.2458,6.3032,6.2458,6.2704,1551200.0
2009-06-08 15:10:00,7.64,7.73,7.62,7.72,1796400.0,6.2704,6.3443,6.254,6.3361,1796400.0
2009-06-08 15:20:00,7.73,7.87,7.72,7.86,3942400.0,6.3443,6.4592,6.3361,6.451,3942400.0
2009-06-08 15:30:00,7.86,8.04,7.86,7.9,5370800.0,6.451,6.5987,6.451,6.4838,5370800.0
2009-06-08 15:40:00,7.9,7.91,7.82,7.83,3324000.0,6.4838,6.492,6.4181,6.4263,3324000.0
2009-06-08 15:50:00,7.83,7.83,7.7,7.72,2937600.0,6.4263,6.4263,6.3196,6.3361,2937600.0
2009-06-09 09:30:00,7.84,7.91,7.8,7.87,2399200.0,6.4345,6.492,6.4017,6.4592,2399200.0
2009-06-09 09:40:00,7.86,7.91,7.82,7.9,2506400.0,6.451,6.492,6.4181,6.4838,2506400.0
2009-06-09 09:50:00,7.9,7.9,7.76,7.76,1570000.0,6.4838,6.4838,6.3689,6.3689,1570000.0
2009-06-09 10:00:00,7.77,7.82,7.73,7.8,1997600.0,6.3771,6.4181,6.3443,6.4017,1997600.0
2009-06-09 10:10:00,7.8,7.85,7.77,7.81,1406000.0,6.4017,6.4428,6.3771,6.4099,1406000.0
2009-06-09 10:20:00,7.81,7.82,7.75,7.8,1073200.0,6.4099,6.4181,6.3607,6.4017,1073200.0
2009-06-09 10:30:00,7.8,7.83,7.79,7.83,893600.0,6.4017,6.4263,6.3935,6.4263,893600.0
2009-06-09 10:40:00,7.83,7.87,7.77,7.77,655600.0,6.4263,6.4592,6.3771,6.3771,655600.0
2009-06-09 10:50:00,7.77,7.79,7.74,7.78,843600.0,6.3771,6.3935,6.3525,6.3853,843600.0
2009-06-09 11:00:00,7.78,7.79,7.74,7.78,804400.0,6.3853,6.3935,6.3525,6.3853,804400.0
2009-06-09 11:10:00,7.78,7.79,7.76,7.78,487600.0,6.3853,6.3935,6.3689,6.3853,487600.0
2009-06-09 11:20:00,7.78,7.81,7.75,7.78,933200.0,6.3853,6.4099,6.3607,6.3853,933200.0
2009-06-09 11:30:00,7.78,7.81,7.78,7.8,457600.0,6.3853,6.4099,6.3853,6.4017,457600.0
2009-06-09 11:40:00,7.8,7.81,7.79,7.79,562800.0,6.4017,6.4099,6.3935,6.3935,562800.0
2009-06-09 11:50:00,7.79,7.81,7.79,7.79,323600.0,6.3935,6.4099,6.3935,6.3935,323600.0
2009-06-09 12:00:00,7.79,7.84,7.79,7.83,567600.0,6.3935,6.4345,6.3935,6.4263,567600.0
2009-06-09 12:10:00,7.83,7.84,7.82,7.83,435200.0,6.4263,6.4345,6.4181,6.4263,435200.0
2009-06-09 12:20:00,7.83,7.9,7.83,7.89,906400.0,6.4263,6.4838,6.4263,6.4756,906400.0
2009-06-09 12:30:00,7.89,7.9,7.88,7.88,526400.0,6.4756,6.4838,6.4674,6.4674,526400.0
2009-06-09 12:40:00,7.88,7.89,7.84,7.88,710800.0,6.4674,6.4756,6.4345,6.4674,710800.0
2009-06-09 12:50:00,7.88,7.89,7.86,7.88,548400.0,6.4674,6.4756,6.451,6.4674,548400.0
2009-06-09 13:00:00,7.88,7.92,7.86,7.86,1223600.0,6.4674,6.5002,6.451,6.451,1223600.0
2009-06-09 13:10:00,7.86,7.87,7.84,7.87,486800.0,6.451,6.4592,6.4345,6.4592,486800.0
2009-06-09 13:20:00,7.86,7.91,7.86,7.9,617600.0,6.451,6.492,6.451,6.4838,617600.0
2009-06-09 13:30:00,7.9,7.91,7.86,7.9,690800.0,6.4838,6.492,6.451,6.4838,690800.0
2009-06-09 13:40:00,7.9,7.91,7.88,7.88,458000.0,6.4838,6.492,6.4674,6.4674,458000.0
2009-06-09 13:50:00,7.88,7.96,7.88,7.95,868800.0,6.4674,6.533,6.4674,6.5248,868800.0
2009-06-09 14:00:00,7.95,7.96,7.92,7.94,872400.0,6.5248,6.533,6.5002,6.5166,872400.0
2009-06-09 14:10:00,7.94,7.98,7.92,7.98,672000.0,6.5166,6.5495,6.5002,6.5495,672000.0
2009-06-09 14:20:00,7.99,8.0,7.95,7.99,1234000.0,6.5577,6.5659,6.5248,6.5577,1234000.0
2009-06-09 14:30:00,7.99,8.02,7.99,7.99,1433200.0,6.5577,6.5823,6.5577,6.5577,1433200.0
2009-06-09 14:40:00,7.99,8.02,7.93,7.96,1268400.0,6.5577,6.5823,6.5084,6.533,1268400.0
2009-06-09 14:50:00,7.95,7.97,7.9,7.94,997200.0,6.5248,6.5412,6.4838,6.5166,997200.0
2009-06-09 15:00:00,7.94,7.97,7.91,7.92,1421200.0,6.5166,6.5412,6.492,6.5002,1421200.0
2009-06-09 15:10:00,7.92,7.92,7.87,7.91,1978400.0,6.5002,6.5002,6.4592,6.492,1978400.0
2009-06-09 15:20:00,7.91,7.91,7.87,7.89,1114800.0,6.492,6.492,6.4592,6.4756,1114800.0
2009-06-09 15:30:00,7.89,7.94,7.85,7.92,1545200.0,6.4756,6.5166,6.4428,6.5002,1545200.0
2009-06-09 15:40:00,7.92,7.93,7.85,7.89,1410800.0,6.5002,6.5084,6.4428,6.4756,1410800.0
2009-06-09 15:50:00,7.89,7.91,7.82,7.84,1958400.0,6.4756,6.492,6.4181,6.4345,1958400.0
2009-06-10 09:30:00,8.07,8.08,7.93,7.93,2279600.0,6.6233,6.6315,6.5084,6.5084,2279600.0
2009-06-10 09:40:00,7.93,7.94,7.72,7.73,3495200.0,6.5084,6.5166,6.3361,6.3443,3495200.0
2009-06-10 09:50:00,7.72,7.76,7.68,7.75,2933600.0,6.3361,6.3689,6.3032,6.3607,2933600.0
2009-06-10 10:00:00,7.75,7.75,7.55,7.62,2494400.0,6.3607,6.3607,6.1965,6.254,2494400.0
2009-06-10 10:10:00,7.62,7.63,7.52,7.56,2415200.0,6.254,6.2622,6.1719,6.2047,2415200.0
2009-06-10 10:20:00,7.57,7.6,7.53,7.59,1476000.0,6.2129,6.2376,6.1801,6.2294,1476000.0
2009-06-10 10:30:00,7.59,7.61,7.54,7.58,1157200.0,6.2294,6.2458,6.1883,6.2212,1157200.0
2009-06-10 10:40:00,7.59,7.59,7.47,7.5,1332800.0,6.2294,6.2294,6.1309,6.1555,1332800.0
2009-06-10 10:50:00,7.5,7.55,7.49,7.54,1172400.0,6.1555,6.1965,6.1473,6.1883,1172400.0
2009-06-10 11:00:00,7.53,7.54,7.48,7.5,1421600.0,6.1801,6.1883,6.1391,6.1555,1421600.0
2009-06-10 11:10:00,7.5,7.52,7.45,7.49,1359600.0,6.1555,6.1719,6.1145,6.1473,1359600.0
2009-06-10 11:20:00,7.48,7.55,7.47,7.54,861200.0,6.1391,6.1965,6.1309,6.1883,861200.0
2009-06-10 11:30:00,7.54,7.6,7.54,7.59,1132000.0,6.1883,6.2376,6.1883,6.2294,1132000.0
2009-06-10 11:40:00,7.59,7.6,7.57,7.58,364400.0,6.2294,6.2376,6.2129,6.2212,364400.0
2009-06-10 11:50:00,7.58,7.58,7.56,7.57,418000.0,6.2212,6.2212,6.2047,6.2129,418000.0
2009-06-10 12:00:00,7.57,7.62,7.56,7.61,838000.0,6.2129,6.254,6.2047,6.2458,838000.0
2009-06-10 12:10:00,7.61,7.68,7.61,7.68,956800.0,6.2458,6.3032,6.2458,6.3032,956800.0
2009-06-10 12:20:00,7.68,7.71,7.63,7.65,1123600.0,6.3032,6.3279,6.2622,6.2786,1123600.0
2009-06-10 12:30:00,7.66,7.66,7.58,7.62,792400.0,6.2868,6.2868,6.2212,6.254,792400.0
2009-06-10 12:40:00,7.62,7.62,7.59,7.59,371200.0,6.254,6.254,6.2294,6.2294,371200.0
2009-06-10 12:50:00,7.59,7.63,7.58,7.61,374800.0,6.2294,6.2622,6.2212,6.2458,374800.0
2009-06-10 13:00:00,7.6,7.62,7.47,7.5,1620400.0,6.2376,6.254,6.1309,6.1555,1620400.0
2009-06-10 13:10:00,7.5,7.51,7.48,7.48,982000.0,6.1555,6.1637,6.1391,6.1391,982000.0
2009-06-10 13:20:00,7.48,7.48,7.41,7.42,1578000.0,6.1391,6.1391,6.0816,6.0898,1578000.0
2009-06-10 13:30:00,7.42,7.42,7.34,7.34,1700800.0,6.0898,6.0898,6.0242,6.0242,1700800.0
2009-06-10 13:40:00,7.34,7.36,7.31,7.32,1810800.0,6.0242,6.0406,5.9996,6.0078,1810800.0
2009-06-10 13:50:00,7.32,7.38,7.32,7.38,1507200.0,6.0078,6.057,6.0078,6.057,1507200.0
2009-06-10 14:00:00,7.38,7.38,7.3,7.35,2337600.0,6.057,6.057,5.9914,6.0324,2337600.0
2009-06-10 14:10:00,7.35,7.44,7.35,7.44,1572400.0,6.0324,6.1063,6.0324,6.1063,1572400.0
2009-06-10 14:20:00,7.44,7.46,7.41,7.42,1842800.0,6.1063,6.1227,6.0816,6.0898,1842800.0
2009-06-10 14:30:00,7.42,7.52,7.39,7.5,2008400.0,6.0898,6.1719,6.0652,6.1555,2008400.0
2009-06-10 14:40:00,7.49,7.53,7.48,7.52,1118800.0,6.1473,6.1801,6.1391,6.1719,1118800.0
2009-06-10 14:50:00,7.52,7.62,7.5,7.58,2318400.0,6.1719,6.254,6.1555,6.2212,2318400.0
2009-06-10 15:00:00,7.57,7.59,7.48,7.5,1372400.0,6.2129,6.2294,6.1391,6.1555,1372400.0
2009-06-10 15:10:00,7.5,7.53,7.46,7.48,1721600.0,6.1555,6.1801,6.1227,6.1391,1721600.0
2009-06-10 15:20:00,7.49,7.53,7.45,7.47,2454000.0,6.1473,6.1801,6.1145,6.1309,2454000.0
2009-06-10 15:30:00,7.47,7.62,7.46,7.59,3661200.0,6.1309,6.254,6.1227,6.2294,3661200.0
2009-06-10 15:40:00,7.59,7.65,7.56,7.61,2774000.0,6.2294,6.2786,6.2047,6.2458,2774000.0
2009-06-10 15:50:00,7.61,7.72,7.55,7.71,3798000.0,6.2458,6.3361,6.1965,6.3279,3798000.0
2009-06-11 09:30:00,7.76,7.9,7.75,7.87,3336000.0,6.3689,6.4838,6.3607,6.4592,3336000.0
2009-06-11 09:40:00,7.87,8.03,7.83,7.99,2326000.0,6.4592,6.5905,6.4263,6.5577,2326000.0
2009-06-11 09:50:00,7.99,8.01,7.92,7.93,1474800.0,6.5577,6.5741,6.5002,6.5084,1474800.0
2009-06-11 10:00:00,7.93,7.96,7.88,7.95,1232000.0,6.5084,6.533,6.4674,6.5248,1232000.0
2009-06-11 10:10:00,7.95,8.02,7.94,7.97,1586000.0,6.5248,6.5823,6.5166,6.5412,1586000.0
2009-06-11 10:20:00,7.97,7.98,7.91,7.94,1012000.0,6.5412,6.5495,6.492,6.5166,1012000.0
2009-06-11 10:30:00,7.94,7.97,7.89,7.91,949600.0,6.5166,6.5412,6.4756,6.492,949600.0
2009-06-11 10:40:00,7.92,7.95,7.9,7.95,839600.0,6.5002,6.5248,6.4838,6.5248,839600.0
2009-06-11 10:50:00,7.95,7.95,7.88,7.89,834800.0,6.5248,6.5248,6.4674,6.4756,834800.0
2009-06-11 11:00:00,7.88,7.88,7.84,7.85,971200.0,6.4674,6.4674,6.4345,6.4428,971200.0
2009-06-11 11:10:00,7.84,7.91,7.84,7.91,842400.0,6.4345,6.492,6.4345,6.492,842400.0
2009-06-11 11:20:00,7.91,7.92,7.88,7.92,961200.0,6.492,6.5002,6.4674,6.5002,961200.0
2009-06-11 11:30:00,7.91,7.92,7.87,7.88,870000.0,6.492,6.5002,6.4592,6.4674,870000.0
2009-06-11 11:40:00,7.88,7.9,7.85,7.86,904400.0,6.4674,6.4838,6.4428,6.451,904400.0
2009-06-11 11:50:00,7.86,7.91,7.85,7.87,947600.0,6.451,6.492,6.4428,6.4592,947600.0
2009-06-11 12:00:00,7.88,7.88,7.83,7.84,1271600.0,6.4674,6.4674,6.4263,6.4345,1271600.0
2009-06-11 12:10:00,7.84,7.86,7.81,7.83,1337200.0,6.4345,6.451,6.4099,6.4263,1337200.0
2009-06-11 12:20:00,7.83,7.86,7.81,7.82,1054800.0,6.4263,6.451,6.4099,6.4181,1054800.0
2009-06-11 12:30:00,7.82,7.86,7.81,7.85,1608400.0,6.4181,6.451,6.4099,6.4428,1608400.0
2009-06-11 12:40:00,7.86,7.89,7.85,7.87,1200800.0,6.451,6.4756,6.4428,6.4592,1200800.0
2009-06-11 12:50:00,7.87,7.93,7.86,7.92,2076000.0,6.4592,6.5084,6.451,6.5002,2076000.0
2009-06-11 13:00:00,7.92,8.0,7.91,7.93,2374400.0,6.5002,6.5659,6.492,6.5084,2374400.0
2009-06-11 13:10:00,7.93,7.97,7.92,7.95,1469200.0,6.5084,6.5412,6.5002,6.5248,1469200.0
2009-06-11 13:20:00,7.95,8.07,7.95,8.06,3012800.0,6.5248,6.6233,6.5248,6.6151,3012800.0
2009-06-11 13:30:00,8.07,8.09,8.04,8.04,2198400.0,6.6233,6.6397,6.5987,6.5987,2198400.0
2009-06-11 13:40:00,8.04,8.09,8.01,8.03,1576800.0,6.5987,6.6397,6.5741,6.5905,1576800.0
2009-06-11 13:50:00,8.03,8.05,7.99,8.03,1178800.0,6.5905,6.6069,6.5577,6.5905,1178800.0
2009-06-11 14:00:00,8.04,8.04,7.96,7.97,1280400.0,6.5987,6.5987,6.533,6.5412,1280400.0
2009-06-11 14:10:00,7.96,8.0,7.94,7.99,1882800.0,6.533,6.5659,6.5166,6.5577,1882800.0
2009-06-11 14:20:00,7.99,7.99,7.95,7.99,868400.0,6.5577,6.5577,6.5248,6.5577,868400.0
2009-06-11 14:30:00,7.99,8.01,7.91,7.93,1687600.0,6.5577,6.5741,6.492,6.5084,1687600.0
2009-06-11 14:40:00,7.93,7.97,7.92,7.94,841200.0,6.5084,6.5412,6.5002,6.5166,841200.0
2009-06-11 14:50:00,7.94,8.0,7.93,7.98,1345200.0,6.5166,6.5659,6.5084,6.5495,1345200.0
2009-06-11 15:00:00,7.98,8.01,7.94,7.99,1236000.0,6.5495,6.5741,6.5166,6.5577,1236000.0
2009-06-11 15:10:00,7.99,7.99,7.95,7.95,1193600.0,6.5577,6.5577,6.5248,6.5248,1193600.0
2009-06-11 15:20:00,7.95,7.98,7.91,7.92,1038400.0,6.5248,6.5495,6.492,6.5002,1038400.0
2009-06-11 15:30:00,7.92,7.92,7.82,7.89,2528000.0,6.5002,6.5002,6.4181,6.4756,2528000.0
2009-06-11 15:40:00,7.89,7.92,7.87,7.91,1914800.0,6.4756,6.5002,6.4592,6.492,1914800.0
2009-06-11 15:50:00,7.91,7.93,7.72,7.72,2399200.0,6.492,6.5084,6.3361,6.3361,2399200.0
2009-06-12 09:30:00,7.59,7.62,7.52,7.6,2475200.0,6.2294,6.254,6.1719,6.2376,2475200.0
2009-06-12 09:40:00,7.6,7.62,7.54,7.57,1802400.0,6.2376,6.254,6.1883,6.2129,1802400.0
2009-06-12 09:50:00,7.57,7.64,7.5,7.52,2515600.0,6.2129,6.2704,6.1555,6.1719,2515600.0
2009-06-12 10:00:00,7.52,7.52,7.42,7.47,2074000.0,6.1719,6.1719,6.0898,6.1309,2074000.0
2009-06-12 10:10:00,7.47,7.55,7.45,7.53,1474000.0,6.1309,6.1965,6.1145,6.1801,1474000.0
2009-06-12 10:20:00,7.53,7.59,7.48,7.49,1503600.0,6.1801,6.2294,6.1391,6.1473,1503600.0
2009-06-12 10:30:00,7.49,7.55,7.47,7.54,1551600.0,6.1473,6.1965,6.1309,6.1883,1551600.0
2009-06-12 10:40:00,7.54,7.59,7.54,7.56,1312800.0,6.1883,6.2294,6.1883,6.2047,1312800.0
2009-06-12 10:50:00,7.56,7.61,7.55,7.55,1196400.0,6.2047,6.2458,6.1965,6.1965,1196400.0
2009-06-12 11:00:00,7.55,7.57,7.52,7.53,750400.0,6.1965,6.2129,6.1719,6.1801,750400.0
2009-06-12 11:10:00,7.52,7.54,7.5,7.5,682000.0,6.1719,6.1883,6.1555,6.1555,682000.0
2009-06-12 11:20:00,7.51,7.52,7.49,7.5,480400.0,6.1637,6.1719,6.1473,6.1555,480400.0
2009-06-12 11:30:00,7.5,7.54,7.5,7.53,563200.0,6.1555,6.1883,6.1555,6.1801,563200.0
2009-06-12 11:40:00,7.53,7.54,7.45,7.5,1071200.0,6.1801,6.1883,6.1145,6.1555,1071200.0
2009-06-12 11:50:00,7.49,7.51,7.48,7.49,434000.0,6.1473,6.1637,6.1391,6.1473,434000.0
2009-06-12 12:00:00,7.5,7.54,7.49,7.54,403600.0,6.1555,6.1883,6.1473,6.1883,403600.0
2009-06-12 12:10:00,7.54,7.58,7.54,7.57,496400.0,6.1883,6.2212,6.1883,6.2129,496400.0
2009-06-12 12:20:00,7.58,7.58,7.53,7.56,407200.0,6.2212,6.2212,6.1801,6.2047,407200.0
2009-06-12 12:30:00,7.56,7.57,7.5,7.52,714400.0,6.2047,6.2129,6.1555,6.1719,714400.0
2009-06-12 12:40:00,7.52,7.56,7.51,7.52,562400.0,6.1719,6.2047,6.1637,6.1719,562400.0
2009-06-12 12:50:00,7.52,7.58,7.5,7.57,967600.0,6.1719,6.2212,6.1555,6.2129,967600.0
2009-06-12 13:00:00,7.57,7.6,7.52,7.54,1610800.0,6.2129,6.2376,6.1719,6.1883,1610800.0
2009-06-12 13:10:00,7.54,7.57,7.52,7.55,990000.0,6.1883,6.2129,6.1719,6.1965,990000.0
2009-06-12 13:20:00,7.55,7.58,7.55,7.56,498000.0,6.1965,6.2212,6.1965,6.2047,498000.0
2009-06-12 13:30:00,7.56,7.59,7.55,7.59,386800.0,6.2047,6.2294,6.1965,6.2294,386800.0
2009-06-12 13:40:00,7.59,7.62,7.57,7.61,714800.0,6.2294,6.254,6.2129,6.2458,714800.0
2009-06-12 13:50:00,7.61,7.64,7.6,7.63,899600.0,6.2458,6.2704,6.2376,6.2622,899600.0
2009-06-12 14:00:00,7.63,7.64,7.59,7.6,735600.0,6.2622,6.2704,6.2294,6.2376,735600.0
2009-06-12 14:10:00,7.6,7.63,7.59,7.63,475600.0,6.2376,6.2622,6.2294,6.2622,475600.0
2009-06-12 14:20:00,7.63,7.64,7.59,7.63,1003600.0,6.2622,6.2704,6.2294,6.2622,1003600.0
2009-06-12 14:30:00,7.64,7.7,7.63,7.68,1025200.0,6.2704,6.3196,6.2622,6.3032,1025200.0
2009-06-12 14:40:00,7.68,7.82,7.68,7.72,2610800.0,6.3032,6.4181,6.3032,6.3361,2610800.0
2009-06-12 14:50:00,7.73,7.75,7.7,7.73,1055600.0,6.3443,6.3607,6.3196,6.3443,1055600.0
2009-06-12 15:00:00,7.74,7.79,7.74,7.76,989200.0,6.3525,6.3935,6.3525,6.3689,989200.0
2009-06-12 15:10:00,7.76,7.79,7.74,7.77,895600.0,6.3689,6.3935,6.3525,6.3771,895600.0
2009-06-12 15:20:00,7.77,7.78,7.72,7.76,866000.0,6.3771,6.3853,6.3361,6.3689,866000.0
2009-06-12 15:30:00,7.76,7.78,7.66,7.66,1608000.0,6.3689,6.3853,6.2868,6.2868,1608000.0
2009-06-12 15:40:00,7.66,7.71,7.64,7.66,1315200.0,6.2868,6.3279,6.2704,6.2868,1315200.0
2009-06-12 15:50:00,7.67,7.81,7.67,7.8,2631200.0,6.295,6.4099,6.295,6.4017,2631200.0
2009-06-15 09:30:00,7.47,7.49,7.33,7.41,3078800.0,6.1309,6.1473,6.016,6.0816,3078800.0
2009-06-15 09:40:00,7.41,7.43,7.14,7.18,3172000.0,6.0816,6.098,5.86,5.8929,3172000.0
2009-06-15 09:50:00,7.18,7.24,7.15,7.24,1470800.0,5.8929,5.9421,5.8682,5.9421,1470800.0
2009-06-15 10:00:00,7.23,7.23,7.16,7.19,1306800.0,5.9339,5.9339,5.8764,5.9011,1306800.0
2009-06-15 10:10:00,7.19,7.22,7.14,7.17,1390400.0,5.9011,5.9257,5.86,5.8847,1390400.0
2009-06-15 10:20:00,7.17,7.18,7.14,7.16,869600.0,5.8847,5.8929,5.86,5.8764,869600.0
2009-06-15 10:30:00,7.15,7.15,7.0,7.01,2754000.0,5.8682,5.8682,5.7451,5.7533,2754000.0
2009-06-15 10:40:00,7.01,7.04,6.96,7.02,2418000.0,5.7533,5.778,5.7123,5.7615,2418000.0
2009-06-15 10:50:00,7.02,7.06,7.01,7.03,1525200.0,5.7615,5.7944,5.7533,5.7698,1525200.0
2009-06-15 11:00:00,7.03,7.04,6.98,6.99,1413200.0,5.7698,5.778,5.7287,5.7369,1413200.0
2009-06-15 11:10:00,6.99,7.03,6.98,7.0,1150400.0,5.7369,5.7698,5.7287,5.7451,1150400.0
2009-06-15 11:20:00,7.0,7.0,6.97,6.98,2116800.0,5.7451,5.7451,5.7205,5.7287,2116800.0
2009-06-15 11:30:00,6.98,7.04,6.98,7.03,1148000.0,5.7287,5.778,5.7287,5.7698,1148000.0
2009-06-15 11:40:00,7.03,7.09,7.02,7.06,899200.0,5.7698,5.819,5.7615,5.7944,899200.0
2009-06-15 11:50:00,7.06,7.06,7.01,7.02,899600.0,5.7944,5.7944,5.7533,5.7615,899600.0
2009-06-15 12:00:00,7.02,7.03,6.99,7.01,938000.0,5.7615,5.7698,5.7369,5.7533,938000.0
2009-06-15 12:10:00,7.01,7.02,6.99,7.0,672800.0,5.7533,5.7615,5.7369,5.7451,672800.0
2009-06-15 12:20:00,7.0,7.02,6.97,6.98,794400.0,5.7451,5.7615,5.7205,5.7287,794400.0
2009-06-15 12:30:00,6.98,7.08,6.98,7.07,800400.0,5.7287,5.8108,5.7287,5.8026,800400.0
2009-06-15 12:40:00,7.07,7.08,7.01,7.03,811600.0,5.8026,5.8108,5.7533,5.7698,811600.0
2009-06-15 12:50:00,7.03,7.08,7.02,7.08,910000.0,5.7698,5.8108,5.7615,5.8108,910000.0
2009-06-15 13:00:00,7.07,7.07,7.0,7.03,1046000.0,5.8026,5.8026,5.7451,5.7698,1046000.0
2009-06-15 13:10:00,7.04,7.08,7.02,7.02,633600.0,5.778,5.8108,5.7615,5.7615,633600.0
2009-06-15 13:20:00,7.02,7.03,6.99,7.0,753600.0,5.7615,5.7698,5.7369,5.7451,753600.0
2009-06-15 13:30:00,7.0,7.0,6.95,6.99,1485200.0,5.7451,5.7451,5.7041,5.7369,1485200.0
2009-06-15 13:40:00,6.99,7.03,6.98,7.03,679200.0,5.7369,5.7698,5.7287,5.7698,679200.0
2009-06-15 13:50:00,7.03,7.04,7.0,7.01,668000.0,5.7698,5.778,5.7451,5.7533,668000.0
2009-06-15 14:00:00,7.0,7.06,6.99,7.02,661200.0,5.7451,5.7944,5.7369,5.7615,661200.0
2009-06-15 14:10:00,7.02,7.03,6.99,7.02,470400.0,5.7615,5.7698,5.7369,5.7615,470400.0
2009-06-15 14:20:00,7.02,7.07,7.02,7.05,903200.0,5.7615,5.8026,5.7615,5.7862,903200.0
2009-06-15 14:30:00,7.05,7.05,7.02,7.04,788800.0,5.7862,5.7862,5.7615,5.778,788800.0
2009-06-15 14:40:00,7.04,7.04,6.98,7.02,1330000.0,5.778,5.778,5.7287,5.7615,1330000.0
2009-06-15 14:50:00,7.01,7.04,6.98,7.03,1400400.0,5.7533,5.778,5.7287,5.7698,1400400.0
2009-06-15 15:00:00,7.04,7.06,7.0,7.06,842400.0,5.778,5.7944,5.7451,5.7944,842400.0
2009-06-15 15:10:00,7.06,7.12,7.04,7.09,1699600.0,5.7944,5.8436,5.778,5.819,1699600.0
2009-06-15 15:20:00,7.09,7.12,7.07,7.1,1379600.0,5.819,5.8436,5.8026,5.8272,1379600.0
2009-06-15 15:30:00,7.1,7.15,7.08,7.12,2146000.0,5.8272,5.8682,5.8108,5.8436,2146000.0
2009-06-15 15:40:00,7.12,7.14,7.06,7.11,2130400.0,5.8436,5.86,5.7944,5.8354,2130400.0
2009-06-15 15:50:00,7.11,7.2,7.07,7.18,3523200.0,5.8354,5.9093,5.8026,5.8929,3523200.0
2009-06-16 09:30:00,7.36,7.38,7.25,7.26,2136400.0,6.0406,6.057,5.9503,5.9585,2136400.0
2009-06-16 09:40:00,7.26,7.34,7.24,7.34,1404800.0,5.9585,6.0242,5.9421,6.0242,1404800.0
2009-06-16 09:50:00,7.35,7.37,7.26,7.29,2479200.0,6.0324,6.0488,5.9585,5.9831,2479200.0
2009-06-16 10:00:00,7.28,7.36,7.27,7.29,1842800.0,5.9749,6.0406,5.9667,5.9831,1842800.0
2009-06-16 10:10:00,7.29,7.32,7.2,7.21,1779200.0,5.9831,6.0078,5.9093,5.9175,1779200.0
2009-06-16 10:20:00,7.2,7.25,7.2,7.24,1424800.0,5.9093,5.9503,5.9093,5.9421,1424800.0
2009-06-16 10:30:00,7.24,7.27,7.21,7.26,1006800.0,5.9421,5.9667,5.9175,5.9585,1006800.0
2009-06-16 10:40:00,7.27,7.28,7.25,7.25,906400.0,5.9667,5.9749,5.9503,5.9503,906400.0
2009-06-16 10:50:00,7.25,7.27,7.24,7.25,537600.0,5.9503,5.9667,5.9421,5.9503,537600.0
2009-06-16 11:00:00,7.25,7.3,7.25,7.28,806400.0,5.9503,5.9914,5.9503,5.9749,806400.0
2009-06-16 11:10:00,7.28,7.3,7.27,7.28,775200.0,5.9749,5.9914,5.9667,5.9749,775200.0
2009-06-16 11:20:00,7.28,7.28,7.21,7.24,1157200.0,5.9749,5.9749,5.9175,5.9421,1157200.0
2009-06-16 11:30:00,7.24,7.25,7.21,7.24,797600.0,5.9421,5.9503,5.9175,5.9421,797600.0
2009-06-16 11:40:00,7.23,7.24,7.16,7.16,1070000.0,5.9339,5.9421,5.8764,5.8764,1070000.0
2009-06-16 11:50:00,7.16,7.17,7.11,7.12,1152400.0,5.8764,5.8847,5.8354,5.8436,1152400.0
2009-06-16 12:00:00,7.12,7.13,7.09,7.09,790800.0,5.8436,5.8518,5.819,5.819,790800.0
2009-06-16 12:10:00,7.09,7.15,7.09,7.13,897200.0,5.819,5.8682,5.819,5.8518,897200.0
2009-06-16 12:20:00,7.13,7.14,7.09,7.13,764400.0,5.8518,5.86,5.819,5.8518,764400.0
2009-06-16 12:30:00,7.13,7.13,7.01,7.02,1496000.0,5.8518,5.8518,5.7533,5.7615,1496000.0
2009-06-16 12:40:00,7.02,7.02,6.84,6.87,2694800.0,5.7615,5.7615,5.6138,5.6384,2694800.0
2009-06-16 12:50:00,6.87,6.89,6.84,6.88,2070800.0,5.6384,5.6549,5.6138,5.6466,2070800.0
2009-06-16 13:00:00,6.88,6.88,6.81,6.86,1296400.0,5.6466,5.6466,5.5892,5.6302,1296400.0
2009-06-16 13:10:00,6.86,6.88,6.84,6.86,1024400.0,5.6302,5.6466,5.6138,5.6302,1024400.0
2009-06-16 13:20:00,6.86,6.87,6.83,6.87,1373600.0,5.6302,5.6384,5.6056,5.6384,1373600.0
2009-06-16 13:30:00,6.86,6.87,6.85,6.87,852000.0,5.6302,5.6384,5.622,5.6384,852000.0
2009-06-16 13:40:00,6.87,6.92,6.86,6.9,1268800.0,5.6384,5.6795,5.6302,5.6631,1268800.0
2009-06-16 13:50:00,6.9,6.91,6.85,6.88,1001200.0,5.6631,5.6713,5.622,5.6466,1001200.0
2009-06-16 14:00:00,6.88,6.88,6.78,6.8,2483200.0,5.6466,5.6466,5.5646,5.581,2483200.0
2009-06-16 14:10:00,6.8,6.84,6.79,6.84,1486800.0,5.581,5.6138,5.5728,5.6138,1486800.0
2009-06-16 14:20:00,6.84,6.84,6.77,6.78,977200.0,5.6138,5.6138,5.5564,5.5646,977200.0
2009-06-16 14:30:00,6.77,6.84,6.75,6.84,2408000.0,5.5564,5.6138,5.5399,5.6138,2408000.0
2009-06-16 14:40:00,6.83,6.86,6.82,6.83,1600000.0,5.6056,5.6302,5.5974,5.6056,1600000.0
2009-06-16 14:50:00,6.83,6.89,6.83,6.87,1123200.0,5.6056,5.6549,5.6056,5.6384,1123200.0
2009-06-16 15:00:00,6.88,6.89,6.82,6.83,1317600.0,5.6466,5.6549,5.5974,5.6056,1317600.0
2009-06-16 15:10:00,6.83,6.9,6.81,6.9,1231600.0,5.6056,5.6631,5.5892,5.6631,1231600.0
2009-06-16 15:20:00,6.9,6.9,6.83,6.87,1527600.0,5.6631,5.6631,5.6056,5.6384,1527600.0
2009-06-16 15:30:00,6.87,6.92,6.87,6.9,1613200.0,5.6384,5.6795,5.6384,5.6631,1613200.0
2009-06-16 15:40:00,6.9,6.96,6.89,6.9,2256800.0,5.6631,5.7123,5.6549,5.6631,2256800.0
2009-06-16 15:50:00,6.9,6.91,6.8,6.8,3130400.0,5.6631,5.6713,5.581,5.581,3130400.0
2009-06-17 09:30:00,6.83,6.91,6.82,6.85,2425200.0,5.6056,5.6713,5.5974,5.622,2425200.0
2009-06-17 09:40:00,6.85,6.85,6.73,6.73,2163600.0,5.622,5.622,5.5235,5.5235,2163600.0
2009-06-17 09:50:00,6.73,6.75,6.66,6.67,2359200.0,5.5235,5.5399,5.4661,5.4743,2359200.0
2009-06-17 10:00:00,6.67,6.82,6.63,6.82,3064400.0,5.4743,5.5974,5.4415,5.5974,3064400.0
2009-06-17 10:10:00,6.82,6.84,6.8,6.84,1852400.0,5.5974,5.6138,5.581,5.6138,1852400.0
2009-06-17 10:20:00,6.84,6.84,6.74,6.78,1516000.0,5.6138,5.6138,5.5317,5.5646,1516000.0
2009-06-17 10:30:00,6.78,6.78,6.71,6.74,1428400.0,5.5646,5.5646,5.5071,5.5317,1428400.0
2009-06-17 10:40:00,6.74,6.76,6.66,6.73,1721600.0,5.5317,5.5482,5.4661,5.5235,1721600.0
2009-06-17 10:50:00,6.73,6.83,6.71,6.81,1484000.0,5.5235,5.6056,5.5071,5.5892,1484000.0
2009-06-17 11:00:00,6.81,6.9,6.81,6.85,1626000.0,5.5892,5.6631,5.5892,5.622,1626000.0
2009-06-17 11:10:00,6.85,6.88,6.79,6.88,1342000.0,5.622,5.6466,5.5728,5.6466,1342000.0
2009-06-17 11:20:00,6.87,6.92,6.87,6.89,1178400.0,5.6384,5.6795,5.6384,5.6549,1178400.0
2009-06-17 11:30:00,6.89,6.93,6.88,6.9,923600.0,5.6549,5.6877,5.6466,5.6631,923600.0
2009-06-17 11:40:00,6.9,6.94,6.89,6.91,974400.0,5.6631,5.6959,5.6549,5.6713,974400.0
2009-06-17 11:50:00,6.91,6.93,6.86,6.92,964800.0,5.6713,5.6877,5.6302,5.6795,964800.0
2009-06-17 12:00:00,6.93,7.0,6.92,6.98,1282000.0,5.6877,5.7451,5.6795,5.7287,1282000.0
2009-06-17 12:10:00,6.98,6.99,6.94,6.97,691600.0,5.7287,5.7369,5.6959,5.7205,691600.0
2009-06-17 12:20:00,6.97,7.06,6.97,7.0,1291200.0,5.7205,5.7944,5.7205,5.7451,1291200.0
2009-06-17 12:30:00,7.0,7.01,6.94,6.98,845600.0,5.7451,5.7533,5.6959,5.7287,845600.0
2009-06-17 12:40:00,6.98,7.02,6.95,6.97,844400.0,5.7287,5.7615,5.7041,5.7205,844400.0
2009-06-17 12:50:00,6.97,6.97,6.93,6.96,454000.0,5.7205,5.7205,5.6877,5.7123,454000.0
2009-06-17 13:00:00,6.96,6.98,6.94,6.98,631600.0,5.7123,5.7287,5.6959,5.7287,631600.0
2009-06-17 13:10:00,6.97,6.99,6.95,6.97,552400.0,5.7205,5.7369,5.7041,5.7205,552400.0
2009-06-17 13:20:00,6.97,7.05,6.97,7.05,1035600.0,5.7205,5.7862,5.7205,5.7862,1035600.0
2009-06-17 13:30:00,7.05,7.13,7.05,7.13,1575200.0,5.7862,5.8518,5.7862,5.8518,1575200.0
2009-06-17 13:40:00,7.13,7.17,7.13,7.14,2249600.0,5.8518,5.8847,5.8518,5.86,2249600.0
2009-06-17 13:50:00,7.14,7.14,7.09,7.1,1286000.0,5.86,5.86,5.819,5.8272,1286000.0
2009-06-17 14:00:00,7.1,7.13,7.05,7.05,1205600.0,5.8272,5.8518,5.7862,5.7862,1205600.0
2009-06-17 14:10:00,7.06,7.1,7.05,7.08,675600.0,5.7944,5.8272,5.7862,5.8108,675600.0
2009-06-17 14:20:00,7.08,7.14,7.07,7.14,798000.0,5.8108,5.86,5.8026,5.86,798000.0
2009-06-17 14:30:00,7.14,7.15,7.05,7.06,1325600.0,5.86,5.8682,5.7862,5.7944,1325600.0
2009-06-17 14:40:00,7.06,7.06,7.0,7.02,1541600.0,5.7944,5.7944,5.7451,5.7615,1541600.0
2009-06-17 14:50:00,7.01,7.04,6.98,7.04,1204000.0,5.7533,5.778,5.7287,5.778,1204000.0
2009-06-17 15:00:00,7.04,7.06,6.98,7.01,1574400.0,5.778,5.7944,5.7287,5.7533,1574400.0
2009-06-17 15:10:00,7.01,7.03,6.99,7.02,944800.0,5.7533,5.7698,5.7369,5.7615,944800.0
2009-06-17 15:20:00,7.02,7.05,6.96,6.97,1727600.0,5.7615,5.7862,5.7123,5.7205,1727600.0
2009-06-17 15:30:00,6.97,6.98,6.93,6.96,1493200.0,5.7205,5.7287,5.6877,5.7123,1493200.0
2009-06-17 15:40:00,6.96,7.06,6.93,7.05,1859600.0,5.7123,5.7944,5.6877,5.7862,1859600.0
2009-06-17 15:50:00,7.04,7.06,6.93,6.95,2915200.0,5.778,5.7944,5.6877,5.7041,2915200.0
2009-06-18 09:30:00,6.93,6.94,6.75,6.76,2939200.0,5.6877,5.6959,5.5399,5.5482,2939200.0
2009-06-18 09:40:00,6.76,6.85,6.75,6.82,2581200.0,5.5482,5.622,5.5399,5.5974,2581200.0
2009-06-18 09:50:00,6.82,7.0,6.77,6.98,3762400.0,5.5974,5.7451,5.5564,5.7287,3762400.0
2009-06-18 10:00:00,6.95,7.05,6.95,7.0,2186800.0,5.7041,5.7862,5.7041,5.7451,2186800.0
2009-06-18 10:10:00,7.01,7.07,7.01,7.04,2031600.0,5.7533,5.8026,5.7533,5.778,2031600.0
2009-06-18 10:20:00,7.04,7.05,7.01,7.02,1258000.0,5.778,5.7862,5.7533,5.7615,1258000.0
2009-06-18 10:30:00,7.02,7.04,6.99,7.0,1146800.0,5.7615,5.778,5.7369,5.7451,1146800.0
2009-06-18 10:40:00,7.0,7.01,6.94,6.95,1156000.0,5.7451,5.7533,5.6959,5.7041,1156000.0
2009-06-18 10:50:00,6.95,6.96,6.92,6.95,1123600.0,5.7041,5.7123,5.6795,5.7041,1123600.0
2009-06-18 11:00:00,6.95,7.02,6.95,7.0,1155600.0,5.7041,5.7615,5.7041,5.7451,1155600.0
2009-06-18 11:10:00,7.0,7.04,6.98,7.03,585600.0,5.7451,5.778,5.7287,5.7698,585600.0
2009-06-18 11:20:00,7.03,7.05,7.01,7.01,536400.0,5.7698,5.7862,5.7533,5.7533,536400.0
2009-06-18 11:30:00,7.01,7.02,6.96,6.99,533600.0,5.7533,5.7615,5.7123,5.7369,533600.0
2009-06-18 11:40:00,6.99,7.0,6.95,6.96,330800.0,5.7369,5.7451,5.7041,5.7123,330800.0
2009-06-18 11:50:00,6.96,7.04,6.96,7.03,613200.0,5.7123,5.778,5.7123,5.7698,613200.0
2009-06-18 12:00:00,7.04,7.04,7.02,7.03,411200.0,5.778,5.778,5.7615,5.7698,411200.0
2009-06-18 12:10:00,7.03,7.05,7.03,7.03,717600.0,5.7698,5.7862,5.7698,5.7698,717600.0
2009-06-18 12:20:00,7.03,7.04,7.0,7.03,516000.0,5.7698,5.778,5.7451,5.7698,516000.0
2009-06-18 12:30:00,7.03,7.05,7.02,7.03,269600.0,5.7698,5.7862,5.7615,5.7698,269600.0
2009-06-18 12:40:00,7.03,7.1,7.02,7.1,648400.0,5.7698,5.8272,5.7615,5.8272,648400.0
2009-06-18 12:50:00,7.1,7.11,7.07,7.1,713200.0,5.8272,5.8354,5.8026,5.8272,713200.0
2009-06-18 13:00:00,7.1,7.16,7.1,7.15,1220000.0,5.8272,5.8764,5.8272,5.8682,1220000.0
2009-06-18 13:10:00,7.15,7.15,7.08,7.09,871200.0,5.8682,5.8682,5.8108,5.819,871200.0
2009-06-18 13:20:00,7.09,7.13,7.09,7.13,480800.0,5.819,5.8518,5.819,5.8518,480800.0
2009-06-18 13:30:00,7.13,7.14,7.06,7.06,638400.0,5.8518,5.86,5.7944,5.7944,638400.0
2009-06-18 13:40:00,7.06,7.11,7.06,7.09,494800.0,5.7944,5.8354,5.7944,5.819,494800.0
2009-06-18 13:50:00,7.1,7.11,7.06,7.06,361600.0,5.8272,5.8354,5.7944,5.7944,361600.0
2009-06-18 14:00:00,7.06,7.07,7.03,7.04,1171200.0,5.7944,5.8026,5.7698,5.778,1171200.0
2009-06-18 14:10:00,7.04,7.09,7.01,7.08,845600.0,5.778,5.819,5.7533,5.8108,845600.0
2009-06-18 14:20:00,7.08,7.09,7.02,7.07,753600.0,5.8108,5.819,5.7615,5.8026,753600.0
2009-06-18 14:30:00,7.07,7.08,7.03,7.05,786800.0,5.8026,5.8108,5.7698,5.7862,786800.0
2009-06-18 14:40:00,7.05,7.11,7.05,7.09,1024400.0,5.7862,5.8354,5.7862,5.819,1024400.0
2009-06-18 14:50:00,7.09,7.1,7.06,7.1,473600.0,5.819,5.8272,5.7944,5.8272,473600.0
2009-06-18 15:00:00,7.1,7.13,7.07,7.13,729200.0,5.8272,5.8518,5.8026,5.8518,729200.0
2009-06-18 15:10:00,7.12,7.13,7.09,7.11,940000.0,5.8436,5.8518,5.819,5.8354,940000.0
2009-06-18 15:20:00,7.11,7.11,7.06,7.07,925200.0,5.8354,5.8354,5.7944,5.8026,925200.0
2009-06-18 15:30:00,7.08,7.11,7.02,7.03,1117200.0,5.8108,5.8354,5.7615,5.7698,1117200.0
2009-06-18 15:40:00,7.03,7.08,7.0,7.01,1909200.0,5.7698,5.8108,5.7451,5.7533,1909200.0
2009-06-18 15:50:00,7.01,7.06,6.99,7.05,1629600.0,5.7533,5.7944,5.7369,5.7862,1629600.0
2009-06-19 09:30:00,7.32,7.38,7.28,7.32,3677600.0,6.0078,6.057,5.9749,6.0078,3677600.0
2009-06-19 09:40:00,7.32,7.4,7.3,7.36,3097200.0,6.0078,6.0734,5.9914,6.0406,3097200.0
2009-06-19 09:50:00,7.36,7.4,7.34,7.35,1699200.0,6.0406,6.0734,6.0242,6.0324,1699200.0
2009-06-19 10:00:00,7.36,7.38,7.34,7.34,1075600.0,6.0406,6.057,6.0242,6.0242,1075600.0
2009-06-19 10:10:00,7.34,7.35,7.28,7.29,1246800.0,6.0242,6.0324,5.9749,5.9831,1246800.0
2009-06-19 10:20:00,7.29,7.32,7.28,7.3,927600.0,5.9831,6.0078,5.9749,5.9914,927600.0
2009-06-19 10:30:00,7.3,7.34,7.3,7.32,1122400.0,5.9914,6.0242,5.9914,6.0078,1122400.0
2009-06-19 10:40:00,7.31,7.35,7.29,7.34,918000.0,5.9996,6.0324,5.9831,6.0242,918000.0
2009-06-19 10:50:00,7.34,7.38,7.33,7.35,936400.0,6.0242,6.057,6.016,6.0324,936400.0
2009-06-19 11:00:00,7.35,7.37,7.34,7.35,784400.0,6.0324,6.0488,6.0242,6.0324,784400.0
2009-06-19 11:10:00,7.35,7.36,7.33,7.34,610000.0,6.0324,6.0406,6.016,6.0242,610000.0
2009-06-19 11:20:00,7.33,7.34,7.3,7.31,712400.0,6.016,6.0242,5.9914,5.9996,712400.0
2009-06-19 11:30:00,7.31,7.33,7.3,7.32,780800.0,5.9996,6.016,5.9914,6.0078,780800.0
2009-06-19 11:40:00,7.32,7.33,7.28,7.29,637600.0,6.0078,6.016,5.9749,5.9831,637600.0
2009-06-19 11:50:00,7.29,7.3,7.28,7.3,606400.0,5.9831,5.9914,5.9749,5.9914,606400.0
2009-06-19 12:00:00,7.3,7.3,7.24,7.24,1117600.0,5.9914,5.9914,5.9421,5.9421,1117600.0
2009-06-19 12:10:00,7.24,7.25,7.2,7.25,1352000.0,5.9421,5.9503,5.9093,5.9503,1352000.0
2009-06-19 12:20:00,7.25,7.25,7.14,7.17,1839200.0,5.9503,5.9503,5.86,5.8847,1839200.0
2009-06-19 12:30:00,7.17,7.21,7.16,7.19,1211200.0,5.8847,5.9175,5.8764,5.9011,1211200.0
2009-06-19 12:40:00,7.18,7.22,7.18,7.21,848000.0,5.8929,5.9257,5.8929,5.9175,848000.0
2009-06-19 12:50:00,7.2,7.22,7.16,7.16,534800.0,5.9093,5.9257,5.8764,5.8764,534800.0
2009-06-19 13:00:00,7.16,7.17,7.12,7.15,1115200.0,5.8764,5.8847,5.8436,5.8682,1115200.0
2009-06-19 13:10:00,7.14,7.19,7.14,7.18,1150800.0,5.86,5.9011,5.86,5.8929,1150800.0
2009-06-19 13:20:00,7.19,7.19,7.13,7.15,669200.0,5.9011,5.9011,5.8518,5.8682,669200.0
2009-06-19 13:30:00,7.15,7.21,7.15,7.21,1120000.0,5.8682,5.9175,5.8682,5.9175,1120000.0
2009-06-19 13:40:00,7.21,7.21,7.17,7.18,851600.0,5.9175,5.9175,5.8847,5.8929,851600.0
2009-06-19 13:50:00,7.18,7.21,7.16,7.17,849600.0,5.8929,5.9175,5.8764,5.8847,849600.0
2009-06-19 14:00:00,7.17,7.19,7.14,7.14,837200.0,5.8847,5.9011,5.86,5.86,837200.0
2009-06-19 14:10:00,7.15,7.15,7.08,7.11,1002800.0,5.8682,5.8682,5.8108,5.8354,1002800.0
2009-06-19 14:20:00,7.11,7.13,7.07,7.12,1087600.0,5.8354,5.8518,5.8026,5.8436,1087600.0
2009-06-19 14:30:00,7.12,7.17,7.11,7.15,1446400.0,5.8436,5.8847,5.8354,5.8682,1446400.0
2009-06-19 14:40:00,7.15,7.16,7.14,7.15,573600.0,5.8682,5.8764,5.86,5.8682,573600.0
2009-06-19 14:50:00,7.15,7.18,7.15,7.16,805200.0,5.8682,5.8929,5.8682,5.8764,805200.0
2009-06-19 15:00:00,7.16,7.18,7.12,7.14,992800.0,5.8764,5.8929,5.8436,5.86,992800.0
2009-06-19 15:10:00,7.15,7.22,7.14,7.21,1098800.0,5.8682,5.9257,5.86,5.9175,1098800.0
2009-06-19 15:20:00,7.21,7.25,7.17,7.25,1857200.0,5.9175,5.9503,5.8847,5.9503,1857200.0
2009-06-19 15:30:00,7.26,7.28,7.21,7.21,2096000.0,5.9585,5.9749,5.9175,5.9175,2096000.0
2009-06-19 15:40:00,7.21,7.24,7.17,7.23,1664800.0,5.9175,5.9421,5.8847,5.9339,1664800.0
2009-06-19 15:50:00,7.23,7.23,7.16,7.16,3101600.0,5.9339,5.9339,5.8764,5.8764,3101600.0
2009-06-22 09:30:00,7.01,7.03,6.89,6.96,2212000.0,5.7533,5.7698,5.6549,5.7123,2212000.0
2009-06-22 09:40:00,6.96,6.96,6.7,6.76,3621600.0,5.7123,5.7123,5.4989,5.5482,3621600.0
2009-06-22 09:50:00,6.76,6.77,6.64,6.67,1468000.0,5.5482,5.5564,5.4497,5.4743,1468000.0
2009-06-22 10:00:00,6.67,6.68,6.61,6.68,2926000.0,5.4743,5.4825,5.425,5.4825,2926000.0
2009-06-22 10:10:00,6.67,6.69,6.62,6.63,1840400.0,5.4743,5.4907,5.4333,5.4415,1840400.0
2009-06-22 10:20:00,6.62,6.67,6.62,6.66,1607200.0,5.4333,5.4743,5.4333,5.4661,1607200.0
2009-06-22 10:30:00,6.65,6.66,6.6,6.62,1405200.0,5.4579,5.4661,5.4168,5.4333,1405200.0
2009-06-22 10:40:00,6.62,6.62,6.58,6.61,1004400.0,5.4333,5.4333,5.4004,5.425,1004400.0
2009-06-22 10:50:00,6.62,6.63,6.58,6.59,930000.0,5.4333,5.4415,5.4004,5.4086,930000.0
2009-06-22 11:00:00,6.59,6.6,6.54,6.56,1293600.0,5.4086,5.4168,5.3676,5.384,1293600.0
2009-06-22 11:10:00,6.56,6.6,6.56,6.6,1484400.0,5.384,5.4168,5.384,5.4168,1484400.0
2009-06-22 11:20:00,6.6,6.65,6.6,6.6,1334000.0,5.4168,5.4579,5.4168,5.4168,1334000.0
2009-06-22 11:30:00,6.6,6.62,6.54,6.55,1019600.0,5.4168,5.4333,5.3676,5.3758,1019600.0
2009-06-22 11:40:00,6.55,6.58,6.52,6.52,1099200.0,5.3758,5.4004,5.3512,5.3512,1099200.0
2009-06-22 11:50:00,6.52,6.55,6.51,6.54,924000.0,5.3512,5.3758,5.343,5.3676,924000.0
2009-06-22 12:00:00,6.54,6.56,6.53,6.54,863200.0,5.3676,5.384,5.3594,5.3676,863200.0
2009-06-22 12:10:00,6.54,6.58,6.54,6.57,748000.0,5.3676,5.4004,5.3676,5.3922,748000.0
2009-06-22 12:20:00,6.56,6.57,6.52,6.55,615200.0,5.384,5.3922,5.3512,5.3758,615200.0
2009-06-22 12:30:00,6.55,6.58,6.54,6.55,554000.0,5.3758,5.4004,5.3676,5.3758,554000.0
2009-06-22 12:40:00,6.56,6.58,6.54,6.54,474400.0,5.384,5.4004,5.3676,5.3676,474400.0
2009-06-22 12:50:00,6.54,6.59,6.54,6.59,648800.0,5.3676,5.4086,5.3676,5.4086,648800.0
2009-06-22 13:00:00,6.59,6.59,6.56,6.56,235200.0,5.4086,5.4086,5.384,5.384,235200.0
2009-06-22 13:10:00,6.57,6.57,6.49,6.51,1261200.0,5.3922,5.3922,5.3266,5.343,1261200.0
2009-06-22 13:20:00,6.51,6.52,6.48,6.51,1210000.0,5.343,5.3512,5.3184,5.343,1210000.0
2009-06-22 13:30:00,6.51,6.55,6.51,6.55,798800.0,5.343,5.3758,5.343,5.3758,798800.0
2009-06-22 13:40:00,6.55,6.56,6.53,6.56,1353600.0,5.3758,5.384,5.3594,5.384,1353600.0
2009-06-22 13:50:00,6.55,6.57,6.53,6.57,576400.0,5.3758,5.3922,5.3594,5.3922,576400.0
2009-06-22 14:00:00,6.56,6.56,6.54,6.55,580800.0,5.384,5.384,5.3676,5.3758,580800.0
2009-06-22 14:10:00,6.55,6.57,6.53,6.57,834800.0,5.3758,5.3922,5.3594,5.3922,834800.0
2009-06-22 14:20:00,6.57,6.58,6.54,6.54,694000.0,5.3922,5.4004,5.3676,5.3676,694000.0
2009-06-22 14:30:00,6.54,6.61,6.53,6.59,1058400.0,5.3676,5.425,5.3594,5.4086,1058400.0
2009-06-22 14:40:00,6.59,6.6,6.54,6.57,572000.0,5.4086,5.4168,5.3676,5.3922,572000.0
2009-06-22 14:50:00,6.57,6.59,6.55,6.58,657600.0,5.3922,5.4086,5.3758,5.4004,657600.0
2009-06-22 15:00:00,6.58,6.61,6.58,6.58,886400.0,5.4004,5.425,5.4004,5.4004,886400.0
2009-06-22 15:10:00,6.59,6.59,6.54,6.57,1023200.0,5.4086,5.4086,5.3676,5.3922,1023200.0
2009-06-22 15:20:00,6.58,6.58,6.53,6.54,943600.0,5.4004,5.4004,5.3594,5.3676,943600.0
2009-06-22 15:30:00,6.54,6.56,6.51,6.55,2076400.0,5.3676,5.384,5.343,5.3758,2076400.0
2009-06-22 15:40:00,6.55,6.55,6.44,6.47,2714000.0,5.3758,5.3758,5.2855,5.3101,2714000.0
2009-06-22 15:50:00,6.47,6.47,6.4,6.42,2786400.0,5.3101,5.3101,5.2527,5.2691,2786400.0
2009-06-23 09:30:00,6.51,6.58,6.47,6.52,3047600.0,5.3469,5.4044,5.3141,5.3551,3047600.0
2009-06-23 09:40:00,6.53,6.55,6.4,6.46,2622400.0,5.3634,5.3798,5.2566,5.3059,2622400.0
2009-06-23 09:50:00,6.46,6.53,6.46,6.49,1728800.0,5.3059,5.3634,5.3059,5.3305,1728800.0
2009-06-23 10:00:00,6.48,6.53,6.41,6.43,3022400.0,5.3223,5.3634,5.2648,5.2812,3022400.0
2009-06-23 10:10:00,6.44,6.44,6.33,6.39,2828400.0,5.2894,5.2894,5.1991,5.2484,2828400.0
2009-06-23 10:20:00,6.39,6.43,6.33,6.33,1735200.0,5.2484,5.2812,5.1991,5.1991,1735200.0
2009-06-23 10:30:00,6.33,6.39,6.33,6.35,1733600.0,5.1991,5.2484,5.1991,5.2155,1733600.0
2009-06-23 10:40:00,6.35,6.35,6.28,6.3,1592800.0,5.2155,5.2155,5.158,5.1744,1592800.0
2009-06-23 10:50:00,6.31,6.33,6.27,6.31,1914000.0,5.1827,5.1991,5.1498,5.1827,1914000.0
2009-06-23 11:00:00,6.31,6.31,6.24,6.24,1696000.0,5.1827,5.1827,5.1252,5.1252,1696000.0
2009-06-23 11:10:00,6.24,6.28,6.23,6.28,2094400.0,5.1252,5.158,5.117,5.158,2094400.0
2009-06-23 11:20:00,6.28,6.31,6.26,6.29,1606000.0,5.158,5.1827,5.1416,5.1662,1606000.0
2009-06-23 11:30:00,6.29,6.33,6.27,6.31,1389600.0,5.1662,5.1991,5.1498,5.1827,1389600.0
2009-06-23 11:40:00,6.31,6.32,6.28,6.32,730000.0,5.1827,5.1909,5.158,5.1909,730000.0
2009-06-23 11:50:00,6.32,6.35,6.31,6.35,900400.0,5.1909,5.2155,5.1827,5.2155,900400.0
2009-06-23 12:00:00,6.35,6.36,6.31,6.32,888400.0,5.2155,5.2237,5.1827,5.1909,888400.0
2009-06-23 12:10:00,6.31,6.32,6.27,6.3,765600.0,5.1827,5.1909,5.1498,5.1744,765600.0
2009-06-23 12:20:00,6.3,6.33,6.29,6.29,945200.0,5.1744,5.1991,5.1662,5.1662,945200.0
2009-06-23 12:30:00,6.3,6.37,6.29,6.34,852400.0,5.1744,5.2319,5.1662,5.2073,852400.0
2009-06-23 12:40:00,6.34,6.35,6.3,6.34,1362400.0,5.2073,5.2155,5.1744,5.2073,1362400.0
2009-06-23 12:50:00,6.34,6.36,6.31,6.32,395200.0,5.2073,5.2237,5.1827,5.1909,395200.0
2009-06-23 13:00:00,6.32,6.38,6.32,6.38,1500000.0,5.1909,5.2402,5.1909,5.2402,1500000.0
2009-06-23 13:10:00,6.38,6.4,6.35,6.37,848000.0,5.2402,5.2566,5.2155,5.2319,848000.0
2009-06-23 13:20:00,6.37,6.38,6.31,6.32,480000.0,5.2319,5.2402,5.1827,5.1909,480000.0
2009-06-23 13:30:00,6.32,6.34,6.31,6.34,361200.0,5.1909,5.2073,5.1827,5.2073,361200.0
2009-06-23 13:40:00,6.34,6.34,6.3,6.3,785200.0,5.2073,5.2073,5.1744,5.1744,785200.0
2009-06-23 13:50:00,6.3,6.31,6.25,6.25,732400.0,5.1744,5.1827,5.1334,5.1334,732400.0
2009-06-23 14:00:00,6.25,6.31,6.23,6.3,764400.0,5.1334,5.1827,5.117,5.1744,764400.0
2009-06-23 14:10:00,6.3,6.36,6.3,6.34,752400.0,5.1744,5.2237,5.1744,5.2073,752400.0
2009-06-23 14:20:00,6.34,6.35,6.31,6.32,402400.0,5.2073,5.2155,5.1827,5.1909,402400.0
2009-06-23 14:30:00,6.32,6.33,6.29,6.3,490800.0,5.1909,5.1991,5.1662,5.1744,490800.0
2009-06-23 14:40:00,6.3,6.32,6.29,6.31,510400.0,5.1744,5.1909,5.1662,5.1827,510400.0
2009-06-23 14:50:00,6.31,6.36,6.31,6.31,906800.0,5.1827,5.2237,5.1827,5.1827,906800.0
2009-06-23 15:00:00,6.32,6.32,6.26,6.27,844000.0,5.1909,5.1909,5.1416,5.1498,844000.0
2009-06-23 15:10:00,6.27,6.32,6.25,6.29,1154800.0,5.1498,5.1909,5.1334,5.1662,1154800.0
2009-06-23 15:20:00,6.28,6.34,6.27,6.33,1042000.0,5.158,5.2073,5.1498,5.1991,1042000.0
2009-06-23 15:30:00,6.33,6.34,6.28,6.31,1161600.0,5.1991,5.2073,5.158,5.1827,1161600.0
2009-06-23 15:40:00,6.31,6.35,6.29,6.35,1190000.0,5.1827,5.2155,5.1662,5.2155,1190000.0
2009-06-23 15:50:00,6.35,6.35,6.24,6.26,3478400.0,5.2155,5.2155,5.1252,5.1416,3478400.0
2009-06-24 09:30:00,6.44,6.49,6.41,6.45,1843200.0,5.2894,5.3305,5.2648,5.2976,1843200.0
2009-06-24 09:40:00,6.45,6.49,6.45,6.49,1062000.0,5.2976,5.3305,5.2976,5.3305,1062000.0
2009-06-24 09:50:00,6.49,6.57,6.48,6.55,2168400.0,5.3305,5.3962,5.3223,5.3798,2168400.0
2009-06-24 10:00:00,6.55,6.61,6.5,6.59,2477600.0,5.3798,5.4291,5.3387,5.4126,2477600.0
2009-06-24 10:10:00,6.59,6.62,6.59,6.62,2029200.0,5.4126,5.4373,5.4126,5.4373,2029200.0
2009-06-24 10:20:00,6.62,6.69,6.62,6.66,1847600.0,5.4373,5.4948,5.4373,5.4701,1847600.0
2009-06-24 10:30:00,6.67,6.68,6.62,6.64,1190000.0,5.4783,5.4866,5.4373,5.4537,1190000.0
2009-06-24 10:40:00,6.64,6.68,6.62,6.68,1214800.0,5.4537,5.4866,5.4373,5.4866,1214800.0
2009-06-24 10:50:00,6.67,6.68,6.64,6.64,1271200.0,5.4783,5.4866,5.4537,5.4537,1271200.0
2009-06-24 11:00:00,6.64,6.68,6.63,6.63,940000.0,5.4537,5.4866,5.4455,5.4455,940000.0
2009-06-24 11:10:00,6.63,6.64,6.62,6.63,385600.0,5.4455,5.4537,5.4373,5.4455,385600.0
2009-06-24 11:20:00,6.63,6.66,6.61,6.63,675200.0,5.4455,5.4701,5.4291,5.4455,675200.0
2009-06-24 11:30:00,6.64,6.65,6.61,6.62,568400.0,5.4537,5.4619,5.4291,5.4373,568400.0
2009-06-24 11:40:00,6.61,6.62,6.59,6.59,783200.0,5.4291,5.4373,5.4126,5.4126,783200.0
2009-06-24 11:50:00,6.59,6.62,6.59,6.62,462000.0,5.4126,5.4373,5.4126,5.4373,462000.0
2009-06-24 12:00:00,6.62,6.62,6.59,6.61,325200.0,5.4373,5.4373,5.4126,5.4291,325200.0
2009-06-24 12:10:00,6.61,6.61,6.58,6.58,459200.0,5.4291,5.4291,5.4044,5.4044,459200.0
2009-06-24 12:20:00,6.58,6.6,6.57,6.59,588800.0,5.4044,5.4209,5.3962,5.4126,588800.0
2009-06-24 12:30:00,6.59,6.6,6.59,6.59,229600.0,5.4126,5.4209,5.4126,5.4126,229600.0
2009-06-24 12:40:00,6.59,6.6,6.56,6.6,584800.0,5.4126,5.4209,5.388,5.4209,584800.0
2009-06-24 12:50:00,6.6,6.61,6.59,6.59,253600.0,5.4209,5.4291,5.4126,5.4126,253600.0
2009-06-24 13:00:00,6.59,6.63,6.59,6.63,396800.0,5.4126,5.4455,5.4126,5.4455,396800.0
2009-06-24 13:10:00,6.63,6.63,6.61,6.61,236400.0,5.4455,5.4455,5.4291,5.4291,236400.0
2009-06-24 13:20:00,6.61,6.62,6.6,6.61,490800.0,5.4291,5.4373,5.4209,5.4291,490800.0
2009-06-24 13:30:00,6.61,6.61,6.59,6.61,346000.0,5.4291,5.4291,5.4126,5.4291,346000.0
2009-06-24 13:40:00,6.61,6.61,6.58,6.59,364000.0,5.4291,5.4291,5.4044,5.4126,364000.0
2009-06-24 13:50:00,6.59,6.6,6.57,6.58,371600.0,5.4126,5.4209,5.3962,5.4044,371600.0
2009-06-24 14:00:00,6.58,6.6,6.57,6.59,305200.0,5.4044,5.4209,5.3962,5.4126,305200.0
2009-06-24 14:10:00,6.59,6.62,6.54,6.59,1668800.0,5.4126,5.4373,5.3716,5.4126,1668800.0
2009-06-24 14:20:00,6.6,6.65,6.49,6.51,3656400.0,5.4209,5.4619,5.3305,5.3469,3656400.0
2009-06-24 14:30:00,6.51,6.53,6.43,6.44,2330000.0,5.3469,5.3634,5.2812,5.2894,2330000.0
2009-06-24 14:40:00,6.44,6.53,6.42,6.47,1993200.0,5.2894,5.3634,5.273,5.3141,1993200.0
2009-06-24 14:50:00,6.48,6.53,6.45,6.46,958800.0,5.3223,5.3634,5.2976,5.3059,958800.0
2009-06-24 15:00:00,6.47,6.5,6.36,6.37,2291200.0,5.3141,5.3387,5.2237,5.2319,2291200.0
2009-06-24 15:10:00,6.37,6.41,6.34,6.37,2184000.0,5.2319,5.2648,5.2073,5.2319,2184000.0
2009-06-24 15:20:00,6.37,6.45,6.36,6.43,1202800.0,5.2319,5.2976,5.2237,5.2812,1202800.0
2009-06-24 15:30:00,6.43,6.46,6.39,6.43,1098000.0,5.2812,5.3059,5.2484,5.2812,1098000.0
2009-06-24 15:40:00,6.43,6.46,6.37,6.44,1768800.0,5.2812,5.3059,5.2319,5.2894,1768800.0
2009-06-24 15:50:00,6.44,6.45,6.39,6.43,3734400.0,5.2894,5.2976,5.2484,5.2812,3734400.0
2009-06-25 09:30:00,6.28,6.4,6.26,6.4,3236400.0,5.158,5.2566,5.1416,5.2566,3236400.0
2009-06-25 09:40:00,6.4,6.5,6.39,6.47,2176400.0,5.2566,5.3387,5.2484,5.3141,2176400.0
2009-06-25 09:50:00,6.47,6.63,6.46,6.6,2680800.0,5.3141,5.4455,5.3059,5.4209,2680800.0
2009-06-25 10:00:00,6.6,6.65,6.6,6.63,3607600.0,5.4209,5.4619,5.4209,5.4455,3607600.0
2009-06-25 10:10:00,6.63,6.7,6.63,6.67,3502000.0,5.4455,5.503,5.4455,5.4783,3502000.0
2009-06-25 10:20:00,6.67,6.68,6.62,6.65,2430800.0,5.4783,5.4866,5.4373,5.4619,2430800.0
2009-06-25 10:30:00,6.65,6.67,6.62,6.64,1514000.0,5.4619,5.4783,5.4373,5.4537,1514000.0
2009-06-25 10:40:00,6.63,6.64,6.58,6.6,1899200.0,5.4455,5.4537,5.4044,5.4209,1899200.0
2009-06-25 10:50:00,6.59,6.62,6.58,6.61,1374000.0,5.4126,5.4373,5.4044,5.4291,1374000.0
2009-06-25 11:00:00,6.61,6.64,6.59,6.63,1051600.0,5.4291,5.4537,5.4126,5.4455,1051600.0
2009-06-25 11:10:00,6.62,6.63,6.59,6.62,710000.0,5.4373,5.4455,5.4126,5.4373,710000.0
2009-06-25 11:20:00,6.62,6.69,6.61,6.69,1110800.0,5.4373,5.4948,5.4291,5.4948,1110800.0
2009-06-25 11:30:00,6.69,6.75,6.69,6.73,2163600.0,5.4948,5.5441,5.4948,5.5276,2163600.0
2009-06-25 11:40:00,6.73,6.78,6.73,6.76,1896400.0,5.5276,5.5687,5.5276,5.5523,1896400.0
2009-06-25 11:50:00,6.76,6.82,6.74,6.82,2680400.0,5.5523,5.6015,5.5358,5.6015,2680400.0
2009-06-25 12:00:00,6.82,6.84,6.8,6.81,2501200.0,5.6015,5.618,5.5851,5.5933,2501200.0
2009-06-25 12:10:00,6.81,6.82,6.78,6.79,1509200.0,5.5933,5.6015,5.5687,5.5769,1509200.0
2009-06-25 12:20:00,6.79,6.83,6.79,6.82,652800.0,5.5769,5.6098,5.5769,5.6015,652800.0
2009-06-25 12:30:00,6.82,6.84,6.77,6.78,1226400.0,5.6015,5.618,5.5605,5.5687,1226400.0
2009-06-25 12:40:00,6.78,6.79,6.77,6.77,382400.0,5.5687,5.5769,5.5605,5.5605,382400.0
2009-06-25 12:50:00,6.77,6.79,6.76,6.77,626000.0,5.5605,5.5769,5.5523,5.5605,626000.0
2009-06-25 13:00:00,6.77,6.87,6.75,6.86,2042400.0,5.5605,5.6426,5.5441,5.6344,2042400.0
2009-06-25 13:10:00,6.87,6.9,6.86,6.9,1870400.0,5.6426,5.6673,5.6344,5.6673,1870400.0
2009-06-25 13:20:00,6.9,6.92,6.88,6.88,1019200.0,5.6673,5.6837,5.6508,5.6508,1019200.0
2009-06-25 13:30:00,6.89,6.91,6.86,6.87,794000.0,5.659,5.6755,5.6344,5.6426,794000.0
2009-06-25 13:40:00,6.87,6.87,6.83,6.84,1552000.0,5.6426,5.6426,5.6098,5.618,1552000.0
2009-06-25 13:50:00,6.84,6.88,6.83,6.86,734800.0,5.618,5.6508,5.6098,5.6344,734800.0
2009-06-25 14:00:00,6.86,6.87,6.79,6.8,1390000.0,5.6344,5.6426,5.5769,5.5851,1390000.0
2009-06-25 14:10:00,6.8,6.81,6.76,6.78,704800.0,5.5851,5.5933,5.5523,5.5687,704800.0
2009-06-25 14:20:00,6.78,6.82,6.77,6.81,1048400.0,5.5687,5.6015,5.5605,5.5933,1048400.0
2009-06-25 14:30:00,6.81,6.83,6.78,6.8,1222000.0,5.5933,5.6098,5.5687,5.5851,1222000.0
2009-06-25 14:40:00,6.8,6.85,6.79,6.83,956400.0,5.5851,5.6262,5.5769,5.6098,956400.0
2009-06-25 14:50:00,6.83,6.87,6.8,6.84,964800.0,5.6098,5.6426,5.5851,5.618,964800.0
2009-06-25 15:00:00,6.85,6.91,6.83,6.9,1022400.0,5.6262,5.6755,5.6098,5.6673,1022400.0
2009-06-25 15:10:00,6.9,6.91,6.86,6.88,1612400.0,5.6673,5.6755,5.6344,5.6508,1612400.0
2009-06-25 15:20:00,6.89,6.93,6.87,6.92,1294000.0,5.659,5.6919,5.6426,5.6837,1294000.0
2009-06-25 15:30:00,6.92,6.92,6.82,6.85,1884400.0,5.6837,5.6837,5.6015,5.6262,1884400.0
2009-06-25 15:40:00,6.85,6.95,6.85,6.94,2484000.0,5.6262,5.7083,5.6262,5.7001,2484000.0
2009-06-25 15:50:00,6.95,6.99,6.91,6.99,4934400.0,5.7083,5.7412,5.6755,5.7412,4934400.0
2009-06-26 09:30:00,6.9,6.95,6.81,6.9,3734800.0,5.6673,5.7083,5.5933,5.6673,3734800.0
2009-06-26 09:40:00,6.89,7.0,6.89,6.96,2396000.0,5.659,5.7494,5.659,5.7165,2396000.0
2009-06-26 09:50:00,6.96,6.96,6.8,6.82,2334800.0,5.7165,5.7165,5.5851,5.6015,2334800.0
2009-06-26 10:00:00,6.83,6.91,6.8,6.86,1211200.0,5.6098,5.6755,5.5851,5.6344,1211200.0
2009-06-26 10:10:00,6.86,6.89,6.82,6.86,958000.0,5.6344,5.659,5.6015,5.6344,958000.0
2009-06-26 10:20:00,6.87,6.96,6.87,6.91,1614400.0,5.6426,5.7165,5.6426,5.6755,1614400.0
2009-06-26 10:30:00,6.91,6.95,6.87,6.87,977200.0,5.6755,5.7083,5.6426,5.6426,977200.0
2009-06-26 10:40:00,6.87,6.89,6.84,6.87,1145600.0,5.6426,5.659,5.618,5.6426,1145600.0
2009-06-26 10:50:00,6.87,6.91,6.84,6.89,755600.0,5.6426,5.6755,5.618,5.659,755600.0
2009-06-26 11:00:00,6.88,6.9,6.83,6.89,1843600.0,5.6508,5.6673,5.6098,5.659,1843600.0
2009-06-26 11:10:00,6.9,6.93,6.87,6.91,611600.0,5.6673,5.6919,5.6426,5.6755,611600.0
2009-06-26 11:20:00,6.91,6.92,6.88,6.9,620000.0,5.6755,5.6837,5.6508,5.6673,620000.0
2009-06-26 11:30:00,6.91,6.92,6.9,6.9,295200.0,5.6755,5.6837,5.6673,5.6673,295200.0
2009-06-26 11:40:00,6.9,6.92,6.88,6.89,475600.0,5.6673,5.6837,5.6508,5.659,475600.0
2009-06-26 11:50:00,6.89,6.96,6.89,6.94,630400.0,5.659,5.7165,5.659,5.7001,630400.0
2009-06-26 12:00:00,6.93,6.99,6.93,6.98,1200400.0,5.6919,5.7412,5.6919,5.733,1200400.0
2009-06-26 12:10:00,6.98,6.98,6.94,6.95,646400.0,5.733,5.733,5.7001,5.7083,646400.0
2009-06-26 12:20:00,6.94,6.98,6.94,6.95,508000.0,5.7001,5.733,5.7001,5.7083,508000.0
2009-06-26 12:30:00,6.95,6.98,6.92,6.98,940000.0,5.7083,5.733,5.6837,5.733,940000.0
2009-06-26 12:40:00,6.98,7.02,6.96,7.02,708800.0,5.733,5.7658,5.7165,5.7658,708800.0
2009-06-26 12:50:00,7.02,7.03,6.99,6.99,534000.0,5.7658,5.774,5.7412,5.7412,534000.0
2009-06-26 13:00:00,7.0,7.01,6.99,7.0,350400.0,5.7494,5.7576,5.7412,5.7494,350400.0
2009-06-26 13:10:00,7.0,7.01,6.99,7.01,543600.0,5.7494,5.7576,5.7412,5.7576,543600.0
2009-06-26 13:20:00,7.01,7.04,7.0,7.02,665600.0,5.7576,5.7822,5.7494,5.7658,665600.0
2009-06-26 13:30:00,7.02,7.02,6.97,7.0,793600.0,5.7658,5.7658,5.7247,5.7494,793600.0
2009-06-26 13:40:00,7.0,7.04,6.99,7.02,452800.0,5.7494,5.7822,5.7412,5.7658,452800.0
2009-06-26 13:50:00,7.02,7.04,6.99,6.99,488400.0,5.7658,5.7822,5.7412,5.7412,488400.0
2009-06-26 14:00:00,6.99,7.0,6.96,6.98,619200.0,5.7412,5.7494,5.7165,5.733,619200.0
2009-06-26 14:10:00,6.98,6.99,6.96,6.98,354000.0,5.733,5.7412,5.7165,5.733,354000.0
2009-06-26 14:20:00,6.98,6.98,6.97,6.97,174400.0,5.733,5.733,5.7247,5.7247,174400.0
2009-06-26 14:30:00,6.97,7.01,6.96,6.98,568400.0,5.7247,5.7576,5.7165,5.733,568400.0
2009-06-26 14:40:00,6.98,6.99,6.95,6.96,545600.0,5.733,5.7412,5.7083,5.7165,545600.0
2009-06-26 14:50:00,6.96,7.02,6.95,7.02,822800.0,5.7165,5.7658,5.7083,5.7658,822800.0
2009-06-26 15:00:00,7.02,7.05,7.01,7.04,1107200.0,5.7658,5.7905,5.7576,5.7822,1107200.0
2009-06-26 15:10:00,7.04,7.06,6.99,7.01,858800.0,5.7822,5.7987,5.7412,5.7576,858800.0
2009-06-26 15:20:00,7.01,7.05,7.01,7.05,755200.0,5.7576,5.7905,5.7576,5.7905,755200.0
2009-06-26 15:30:00,7.04,7.07,7.03,7.05,1270800.0,5.7822,5.8069,5.774,5.7905,1270800.0
2009-06-26 15:40:00,7.05,7.18,7.05,7.17,3135600.0,5.7905,5.8972,5.7905,5.889,3135600.0
2009-06-26 15:50:00,7.17,7.19,7.0,7.01,5376800.0,5.889,5.9054,5.7494,5.7576,5376800.0
2009-06-29 09:30:00,7.09,7.09,6.91,6.91,3450400.0,5.8233,5.8233,5.6755,5.6755,3450400.0
2009-06-29 09:40:00,6.91,6.96,6.84,6.85,2426400.0,5.6755,5.7165,5.618,5.6262,2426400.0
2009-06-29 09:50:00,6.85,6.85,6.76,6.83,2672400.0,5.6262,5.6262,5.5523,5.6098,2672400.0
2009-06-29 10:00:00,6.83,6.84,6.72,6.84,3066400.0,5.6098,5.618,5.5194,5.618,3066400.0
2009-06-29 10:10:00,6.83,6.95,6.83,6.94,2675200.0,5.6098,5.7083,5.6098,5.7001,2675200.0
2009-06-29 10:20:00,6.94,7.0,6.9,7.0,1856800.0,5.7001,5.7494,5.6673,5.7494,1856800.0
2009-06-29 10:30:00,7.0,7.1,7.0,7.07,2254400.0,5.7494,5.8315,5.7494,5.8069,2254400.0
2009-06-29 10:40:00,7.07,7.12,7.05,7.11,1489600.0,5.8069,5.8479,5.7905,5.8397,1489600.0
2009-06-29 10:50:00,7.1,7.11,7.07,7.07,1067600.0,5.8315,5.8397,5.8069,5.8069,1067600.0
2009-06-29 11:00:00,7.07,7.08,7.05,7.06,916400.0,5.8069,5.8151,5.7905,5.7987,916400.0
2009-06-29 11:10:00,7.06,7.1,7.03,7.04,1111200.0,5.7987,5.8315,5.774,5.7822,1111200.0
2009-06-29 11:20:00,7.04,7.09,7.03,7.07,920000.0,5.7822,5.8233,5.774,5.8069,920000.0
2009-06-29 11:30:00,7.07,7.09,7.04,7.05,549600.0,5.8069,5.8233,5.7822,5.7905,549600.0
2009-06-29 11:40:00,7.05,7.08,7.03,7.06,848800.0,5.7905,5.8151,5.774,5.7987,848800.0
2009-06-29 11:50:00,7.06,7.1,7.06,7.1,808800.0,5.7987,5.8315,5.7987,5.8315,808800.0
2009-06-29 12:00:00,7.1,7.12,7.08,7.1,672400.0,5.8315,5.8479,5.8151,5.8315,672400.0
2009-06-29 12:10:00,7.1,7.12,7.09,7.11,345600.0,5.8315,5.8479,5.8233,5.8397,345600.0
2009-06-29 12:20:00,7.12,7.17,7.11,7.15,867600.0,5.8479,5.889,5.8397,5.8726,867600.0
2009-06-29 12:30:00,7.15,7.19,7.14,7.16,860800.0,5.8726,5.9054,5.8644,5.8808,860800.0
2009-06-29 12:40:00,7.16,7.17,7.15,7.15,394000.0,5.8808,5.889,5.8726,5.8726,394000.0
2009-06-29 12:50:00,7.15,7.16,7.1,7.1,638000.0,5.8726,5.8808,5.8315,5.8315,638000.0
2009-06-29 13:00:00,7.1,7.12,7.09,7.12,470800.0,5.8315,5.8479,5.8233,5.8479,470800.0
2009-06-29 13:10:00,7.12,7.15,7.11,7.12,417600.0,5.8479,5.8726,5.8397,5.8479,417600.0
2009-06-29 13:20:00,7.12,7.13,7.1,7.1,504400.0,5.8479,5.8562,5.8315,5.8315,504400.0
2009-06-29 13:30:00,7.1,7.11,7.09,7.11,436000.0,5.8315,5.8397,5.8233,5.8397,436000.0
2009-06-29 13:40:00,7.1,7.11,7.05,7.05,477200.0,5.8315,5.8397,5.7905,5.7905,477200.0
2009-06-29 13:50:00,7.05,7.07,7.04,7.06,546400.0,5.7905,5.8069,5.7822,5.7987,546400.0
2009-06-29 14:00:00,7.07,7.07,7.01,7.02,907200.0,5.8069,5.8069,5.7576,5.7658,907200.0
2009-06-29 14:10:00,7.02,7.06,7.01,7.05,465600.0,5.7658,5.7987,5.7576,5.7905,465600.0
2009-06-29 14:20:00,7.05,7.06,7.03,7.04,474800.0,5.7905,5.7987,5.774,5.7822,474800.0
2009-06-29 14:30:00,7.04,7.07,7.03,7.03,486800.0,5.7822,5.8069,5.774,5.774,486800.0
2009-06-29 14:40:00,7.03,7.06,7.02,7.06,400000.0,5.774,5.7987,5.7658,5.7987,400000.0
2009-06-29 14:50:00,7.06,7.09,7.04,7.08,570800.0,5.7987,5.8233,5.7822,5.8151,570800.0
2009-06-29 15:00:00,7.09,7.11,7.07,7.09,483600.0,5.8233,5.8397,5.8069,5.8233,483600.0
2009-06-29 15:10:00,7.09,7.12,7.08,7.11,874400.0,5.8233,5.8479,5.8151,5.8397,874400.0
2009-06-29 15:20:00,7.12,7.14,7.1,7.12,1013200.0,5.8479,5.8644,5.8315,5.8479,1013200.0
2009-06-29 15:30:00,7.11,7.11,7.03,7.04,1268000.0,5.8397,5.8397,5.774,5.7822,1268000.0
2009-06-29 15:40:00,7.04,7.1,7.03,7.03,1688400.0,5.7822,5.8315,5.774,5.774,1688400.0
2009-06-29 15:50:00,7.03,7.06,7.0,7.04,3181600.0,5.774,5.7987,5.7494,5.7822,3181600.0
2009-06-30 09:30:00,7.07,7.19,7.04,7.15,2616400.0,5.8069,5.9054,5.7822,5.8726,2616400.0
2009-06-30 09:40:00,7.15,7.19,7.13,7.14,2606800.0,5.8726,5.9054,5.8562,5.8644,2606800.0
2009-06-30 09:50:00,7.14,7.21,7.1,7.2,2036000.0,5.8644,5.9219,5.8315,5.9137,2036000.0
2009-06-30 10:00:00,7.19,7.19,7.0,7.08,4416400.0,5.9054,5.9054,5.7494,5.8151,4416400.0
2009-06-30 10:10:00,7.08,7.09,6.99,6.99,1978000.0,5.8151,5.8233,5.7412,5.7412,1978000.0
2009-06-30 10:20:00,6.99,7.01,6.93,6.97,2111600.0,5.7412,5.7576,5.6919,5.7247,2111600.0
2009-06-30 10:30:00,6.96,6.96,6.88,6.92,2748800.0,5.7165,5.7165,5.6508,5.6837,2748800.0
2009-06-30 10:40:00,6.92,6.95,6.87,6.94,1402000.0,5.6837,5.7083,5.6426,5.7001,1402000.0
2009-06-30 10:50:00,6.94,6.97,6.92,6.96,950400.0,5.7001,5.7247,5.6837,5.7165,950400.0
2009-06-30 11:00:00,6.96,6.99,6.91,6.93,1054800.0,5.7165,5.7412,5.6755,5.6919,1054800.0
2009-06-30 11:10:00,6.93,6.99,6.92,6.99,1293200.0,5.6919,5.7412,5.6837,5.7412,1293200.0
2009-06-30 11:20:00,6.99,7.01,6.94,6.95,1270800.0,5.7412,5.7576,5.7001,5.7083,1270800.0
2009-06-30 11:30:00,6.94,6.94,6.88,6.91,1676800.0,5.7001,5.7001,5.6508,5.6755,1676800.0
2009-06-30 11:40:00,6.91,6.97,6.91,6.96,1436000.0,5.6755,5.7247,5.6755,5.7165,1436000.0
2009-06-30 11:50:00,6.96,6.97,6.93,6.95,855200.0,5.7165,5.7247,5.6919,5.7083,855200.0
2009-06-30 12:00:00,6.94,6.96,6.93,6.94,440000.0,5.7001,5.7165,5.6919,5.7001,440000.0
2009-06-30 12:10:00,6.93,6.98,6.93,6.94,562000.0,5.6919,5.733,5.6919,5.7001,562000.0
2009-06-30 12:20:00,6.94,6.99,6.91,6.99,716800.0,5.7001,5.7412,5.6755,5.7412,716800.0
2009-06-30 12:30:00,6.98,7.02,6.97,6.98,1225200.0,5.733,5.7658,5.7247,5.733,1225200.0
2009-06-30 12:40:00,6.98,7.0,6.97,6.97,667600.0,5.733,5.7494,5.7247,5.7247,667600.0
2009-06-30 12:50:00,6.97,6.99,6.97,6.98,533200.0,5.7247,5.7412,5.7247,5.733,533200.0
2009-06-30 13:00:00,6.98,6.98,6.95,6.96,1096800.0,5.733,5.733,5.7083,5.7165,1096800.0
2009-06-30 13:10:00,6.96,6.96,6.94,6.95,355200.0,5.7165,5.7165,5.7001,5.7083,355200.0
2009-06-30 13:20:00,6.95,6.98,6.95,6.96,301600.0,5.7083,5.733,5.7083,5.7165,301600.0
2009-06-30 13:30:00,6.96,6.97,6.95,6.96,218400.0,5.7165,5.7247,5.7083,5.7165,218400.0
2009-06-30 13:40:00,6.96,6.99,6.95,6.96,402400.0,5.7165,5.7412,5.7083,5.7165,402400.0
2009-06-30 13:50:00,6.96,6.96,6.93,6.94,702000.0,5.7165,5.7165,5.6919,5.7001,702000.0
2009-06-30 14:00:00,6.94,6.95,6.92,6.94,1108000.0,5.7001,5.7083,5.6837,5.7001,1108000.0
2009-06-30 14:10:00,6.94,6.97,6.94,6.95,420000.0,5.7001,5.7247,5.7001,5.7083,420000.0
2009-06-30 14:20:00,6.95,6.98,6.94,6.97,560000.0,5.7083,5.733,5.7001,5.7247,560000.0
2009-06-30 14:30:00,6.97,7.0,6.95,7.0,946800.0,5.7247,5.7494,5.7083,5.7494,946800.0
2009-06-30 14:40:00,7.0,7.01,6.97,6.97,1022400.0,5.7494,5.7576,5.7247,5.7247,1022400.0
2009-06-30 14:50:00,6.97,7.01,6.97,6.99,592800.0,5.7247,5.7576,5.7247,5.7412,592800.0
2009-06-30 15:00:00,6.99,7.01,6.96,6.98,717600.0,5.7412,5.7576,5.7165,5.733,717600.0
2009-06-30 15:10:00,6.98,7.03,6.98,6.99,1280400.0,5.733,5.774,5.733,5.7412,1280400.0
2009-06-30 15:20:00,6.98,7.06,6.98,7.03,1753600.0,5.733,5.7987,5.733,5.774,1753600.0
2009-06-30 15:30:00,7.03,7.07,7.03,7.04,2808000.0,5.774,5.8069,5.774,5.7822,2808000.0
2009-06-30 15:40:00,7.04,7.07,7.02,7.06,1985200.0,5.7822,5.8069,5.7658,5.7987,1985200.0
2009-06-30 15:50:00,7.06,7.06,6.92,6.94,2602000.0,5.7987,5.7987,5.6837,5.7001,2602000.0
2009-07-01 09:30:00,7.1,7.17,7.09,7.14,3063600.0,5.8315,5.889,5.8233,5.8644,3063600.0
2009-07-01 09:40:00,7.15,7.22,7.12,7.22,2292000.0,5.8726,5.9301,5.8479,5.9301,2292000.0
2009-07-01 09:50:00,7.22,7.29,7.21,7.26,2594000.0,5.9301,5.9876,5.9219,5.9629,2594000.0
2009-07-01 10:00:00,7.27,7.28,7.19,7.25,3099600.0,5.9711,5.9794,5.9054,5.9547,3099600.0
2009-07-01 10:10:00,7.25,7.35,7.23,7.35,1998800.0,5.9547,6.0369,5.9383,6.0369,1998800.0
2009-07-01 10:20:00,7.35,7.46,7.35,7.46,2790800.0,6.0369,6.1272,6.0369,6.1272,2790800.0
2009-07-01 10:30:00,7.46,7.46,7.42,7.42,1276800.0,6.1272,6.1272,6.0944,6.0944,1276800.0
2009-07-01 10:40:00,7.42,7.44,7.42,7.43,896000.0,6.0944,6.1108,6.0944,6.1026,896000.0
2009-07-01 10:50:00,7.43,7.45,7.41,7.42,734400.0,6.1026,6.119,6.0861,6.0944,734400.0
2009-07-01 11:00:00,7.43,7.43,7.41,7.42,670000.0,6.1026,6.1026,6.0861,6.0944,670000.0
2009-07-01 11:10:00,7.42,7.42,7.37,7.37,973200.0,6.0944,6.0944,6.0533,6.0533,973200.0
2009-07-01 11:20:00,7.37,7.37,7.33,7.34,797600.0,6.0533,6.0533,6.0204,6.0286,797600.0
2009-07-01 11:30:00,7.34,7.38,7.33,7.37,670000.0,6.0286,6.0615,6.0204,6.0533,670000.0
2009-07-01 11:40:00,7.37,7.37,7.34,7.36,581600.0,6.0533,6.0533,6.0286,6.0451,581600.0
2009-07-01 11:50:00,7.36,7.41,7.36,7.39,888800.0,6.0451,6.0861,6.0451,6.0697,888800.0
2009-07-01 12:00:00,7.39,7.4,7.36,7.38,676000.0,6.0697,6.0779,6.0451,6.0615,676000.0
2009-07-01 12:10:00,7.38,7.39,7.34,7.36,773600.0,6.0615,6.0697,6.0286,6.0451,773600.0
2009-07-01 12:20:00,7.35,7.37,7.35,7.36,331600.0,6.0369,6.0533,6.0369,6.0451,331600.0
2009-07-01 12:30:00,7.36,7.37,7.35,7.36,230000.0,6.0451,6.0533,6.0369,6.0451,230000.0
2009-07-01 12:40:00,7.36,7.37,7.36,7.37,338000.0,6.0451,6.0533,6.0451,6.0533,338000.0
2009-07-01 12:50:00,7.37,7.37,7.34,7.34,388800.0,6.0533,6.0533,6.0286,6.0286,388800.0
2009-07-01 13:00:00,7.34,7.39,7.34,7.39,533600.0,6.0286,6.0697,6.0286,6.0697,533600.0
2009-07-01 13:10:00,7.39,7.39,7.37,7.38,681200.0,6.0697,6.0697,6.0533,6.0615,681200.0
2009-07-01 13:20:00,7.38,7.4,7.35,7.4,924400.0,6.0615,6.0779,6.0369,6.0779,924400.0
2009-07-01 13:30:00,7.4,7.4,7.38,7.38,686000.0,6.0779,6.0779,6.0615,6.0615,686000.0
2009-07-01 13:40:00,7.38,7.39,7.36,7.37,507600.0,6.0615,6.0697,6.0451,6.0533,507600.0
2009-07-01 13:50:00,7.37,7.39,7.36,7.38,464000.0,6.0533,6.0697,6.0451,6.0615,464000.0
2009-07-01 14:00:00,7.38,7.39,7.33,7.34,1074800.0,6.0615,6.0697,6.0204,6.0286,1074800.0
2009-07-01 14:10:00,7.33,7.33,7.31,7.33,610800.0,6.0204,6.0204,6.004,6.0204,610800.0
2009-07-01 14:20:00,7.33,7.34,7.32,7.34,580400.0,6.0204,6.0286,6.0122,6.0286,580400.0
2009-07-01 14:30:00,7.34,7.36,7.31,7.35,794000.0,6.0286,6.0451,6.004,6.0369,794000.0
2009-07-01 14:40:00,7.35,7.37,7.34,7.36,652000.0,6.0369,6.0533,6.0286,6.0451,652000.0
2009-07-01 14:50:00,7.36,7.36,7.33,7.35,688800.0,6.0451,6.0451,6.0204,6.0369,688800.0
2009-07-01 15:00:00,7.36,7.37,7.35,7.36,665200.0,6.0451,6.0533,6.0369,6.0451,665200.0
2009-07-01 15:10:00,7.36,7.36,7.33,7.35,856800.0,6.0451,6.0451,6.0204,6.0369,856800.0
2009-07-01 15:20:00,7.35,7.38,7.31,7.33,1158000.0,6.0369,6.0615,6.004,6.0204,1158000.0
2009-07-01 15:30:00,7.32,7.36,7.32,7.35,904800.0,6.0122,6.0451,6.0122,6.0369,904800.0
2009-07-01 15:40:00,7.35,7.37,7.29,7.29,1530800.0,6.0369,6.0533,5.9876,5.9876,1530800.0
2009-07-01 15:50:00,7.29,7.34,7.29,7.3,2574400.0,5.9876,6.0286,5.9876,5.9958,2574400.0
2009-07-02 09:30:00,6.97,6.97,6.67,6.68,4593600.0,5.7247,5.7247,5.4783,5.4866,4593600.0
2009-07-02 09:40:00,6.68,6.74,6.64,6.74,4286400.0,5.4866,5.5358,5.4537,5.5358,4286400.0
2009-07-02 09:50:00,6.74,6.74,6.67,6.71,2893200.0,5.5358,5.5358,5.4783,5.5112,2893200.0
2009-07-02 10:00:00,6.7,6.73,6.59,6.61,4749600.0,5.503,5.5276,5.4126,5.4291,4749600.0
2009-07-02 10:10:00,6.6,6.65,6.58,6.63,3072000.0,5.4209,5.4619,5.4044,5.4455,3072000.0
2009-07-02 10:20:00,6.63,6.63,6.56,6.62,2160000.0,5.4455,5.4455,5.388,5.4373,2160000.0
2009-07-02 10:30:00,6.62,6.64,6.59,6.61,1581200.0,5.4373,5.4537,5.4126,5.4291,1581200.0
2009-07-02 10:40:00,6.62,6.62,6.58,6.6,1190400.0,5.4373,5.4373,5.4044,5.4209,1190400.0
2009-07-02 10:50:00,6.6,6.64,6.59,6.62,1048800.0,5.4209,5.4537,5.4126,5.4373,1048800.0
2009-07-02 11:00:00,6.61,6.65,6.6,6.64,790800.0,5.4291,5.4619,5.4209,5.4537,790800.0
2009-07-02 11:10:00,6.64,6.67,6.64,6.66,1037200.0,5.4537,5.4783,5.4537,5.4701,1037200.0
2009-07-02 11:20:00,6.66,6.66,6.62,6.64,763600.0,5.4701,5.4701,5.4373,5.4537,763600.0
2009-07-02 11:30:00,6.64,6.66,6.61,6.66,737600.0,5.4537,5.4701,5.4291,5.4701,737600.0
2009-07-02 11:40:00,6.66,6.66,6.62,6.64,678400.0,5.4701,5.4701,5.4373,5.4537,678400.0
2009-07-02 11:50:00,6.64,6.65,6.63,6.64,650000.0,5.4537,5.4619,5.4455,5.4537,650000.0
2009-07-02 12:00:00,6.64,6.66,6.63,6.65,555600.0,5.4537,5.4701,5.4455,5.4619,555600.0
2009-07-02 12:10:00,6.65,6.66,6.64,6.64,282400.0,5.4619,5.4701,5.4537,5.4537,282400.0
2009-07-02 12:20:00,6.63,6.64,6.62,6.62,326800.0,5.4455,5.4537,5.4373,5.4373,326800.0
2009-07-02 12:30:00,6.62,6.63,6.6,6.62,675200.0,5.4373,5.4455,5.4209,5.4373,675200.0
2009-07-02 12:40:00,6.62,6.62,6.61,6.61,236800.0,5.4373,5.4373,5.4291,5.4291,236800.0
2009-07-02 12:50:00,6.61,6.62,6.59,6.6,666400.0,5.4291,5.4373,5.4126,5.4209,666400.0
2009-07-02 13:00:00,6.6,6.62,6.6,6.62,252000.0,5.4209,5.4373,5.4209,5.4373,252000.0
2009-07-02 13:10:00,6.62,6.63,6.61,6.61,725600.0,5.4373,5.4455,5.4291,5.4291,725600.0
2009-07-02 13:20:00,6.61,6.62,6.59,6.61,588800.0,5.4291,5.4373,5.4126,5.4291,588800.0
2009-07-02 13:30:00,6.61,6.62,6.59,6.61,539200.0,5.4291,5.4373,5.4126,5.4291,539200.0
2009-07-02 13:40:00,6.61,6.64,6.61,6.62,526400.0,5.4291,5.4537,5.4291,5.4373,526400.0
2009-07-02 13:50:00,6.62,6.62,6.59,6.61,689200.0,5.4373,5.4373,5.4126,5.4291,689200.0
2009-07-02 14:00:00,6.6,6.63,6.6,6.62,396800.0,5.4209,5.4455,5.4209,5.4373,396800.0
2009-07-02 14:10:00,6.62,6.62,6.59,6.6,737600.0,5.4373,5.4373,5.4126,5.4209,737600.0
2009-07-02 14:20:00,6.61,6.62,6.6,6.6,306800.0,5.4291,5.4373,5.4209,5.4209,306800.0
2009-07-02 14:30:00,6.6,6.6,6.56,6.59,1153200.0,5.4209,5.4209,5.388,5.4126,1153200.0
2009-07-02 14:40:00,6.59,6.6,6.58,6.58,588800.0,5.4126,5.4209,5.4044,5.4044,588800.0
2009-07-02 14:50:00,6.58,6.61,6.58,6.61,518000.0,5.4044,5.4291,5.4044,5.4291,518000.0
2009-07-02 15:00:00,6.61,6.62,6.61,6.62,313200.0,5.4291,5.4373,5.4291,5.4373,313200.0
2009-07-02 15:10:00,6.62,6.62,6.58,6.59,753600.0,5.4373,5.4373,5.4044,5.4126,753600.0
2009-07-02 15:20:00,6.59,6.59,6.5,6.5,2568000.0,5.4126,5.4126,5.3387,5.3387,2568000.0
2009-07-02 15:30:00,6.5,6.55,6.48,6.55,2452000.0,5.3387,5.3798,5.3223,5.3798,2452000.0
2009-07-02 15:40:00,6.55,6.61,6.53,6.57,2756400.0,5.3798,5.4291,5.3634,5.3962,2756400.0
2009-07-02 15:50:00,6.58,6.6,6.55,6.6,1809200.0,5.4044,5.4209,5.3798,5.4209,1809200.0
2009-07-06 09:30:00,6.4,6.44,6.38,6.44,3188800.0,5.2566,5.2894,5.2402,5.2894,3188800.0
2009-07-06 09:40:00,6.43,6.49,6.38,6.46,2930800.0,5.2812,5.3305,5.2402,5.3059,2930800.0
2009-07-06 09:50:00,6.46,6.46,6.34,6.37,2438000.0,5.3059,5.3059,5.2073,5.2319,2438000.0
2009-07-06 10:00:00,6.37,6.43,6.25,6.25,3588800.0,5.2319,5.2812,5.1334,5.1334,3588800.0
2009-07-06 10:10:00,6.25,6.26,6.15,6.15,3948400.0,5.1334,5.1416,5.0512,5.0512,3948400.0
2009-07-06 10:20:00,6.15,6.17,6.11,6.14,2587600.0,5.0512,5.0677,5.0184,5.043,2587600.0
2009-07-06 10:30:00,6.14,6.14,6.08,6.09,1664000.0,5.043,5.043,4.9938,5.002,1664000.0
2009-07-06 10:40:00,6.09,6.15,6.07,6.13,2320000.0,5.002,5.0512,4.9855,5.0348,2320000.0
2009-07-06 10:50:00,6.13,6.13,6.08,6.12,1394800.0,5.0348,5.0348,4.9938,5.0266,1394800.0
2009-07-06 11:00:00,6.11,6.14,6.1,6.11,814000.0,5.0184,5.043,5.0102,5.0184,814000.0
2009-07-06 11:10:00,6.1,6.17,6.1,6.17,664000.0,5.0102,5.0677,5.0102,5.0677,664000.0
2009-07-06 11:20:00,6.17,6.2,6.16,6.17,1030800.0,5.0677,5.0923,5.0595,5.0677,1030800.0
2009-07-06 11:30:00,6.17,6.2,6.15,6.2,656400.0,5.0677,5.0923,5.0512,5.0923,656400.0
2009-07-06 11:40:00,6.2,6.21,6.16,6.21,582800.0,5.0923,5.1005,5.0595,5.1005,582800.0
2009-07-06 11:50:00,6.21,6.22,6.13,6.15,923200.0,5.1005,5.1087,5.0348,5.0512,923200.0
2009-07-06 12:00:00,6.15,6.17,6.14,6.15,359600.0,5.0512,5.0677,5.043,5.0512,359600.0
2009-07-06 12:10:00,6.15,6.18,6.15,6.18,529600.0,5.0512,5.0759,5.0512,5.0759,529600.0
2009-07-06 12:20:00,6.18,6.19,6.15,6.17,513600.0,5.0759,5.0841,5.0512,5.0677,513600.0
2009-07-06 12:30:00,6.17,6.18,6.16,6.17,363200.0,5.0677,5.0759,5.0595,5.0677,363200.0
2009-07-06 12:40:00,6.17,6.18,6.15,6.17,449200.0,5.0677,5.0759,5.0512,5.0677,449200.0
2009-07-06 12:50:00,6.17,6.19,6.15,6.17,491200.0,5.0677,5.0841,5.0512,5.0677,491200.0
2009-07-06 13:00:00,6.17,6.19,6.17,6.19,548000.0,5.0677,5.0841,5.0677,5.0841,548000.0
2009-07-06 13:10:00,6.19,6.28,6.18,6.25,1473200.0,5.0841,5.158,5.0759,5.1334,1473200.0
2009-07-06 13:20:00,6.25,6.29,6.25,6.27,1624000.0,5.1334,5.1662,5.1334,5.1498,1624000.0
2009-07-06 13:30:00,6.27,6.27,6.22,6.24,1188800.0,5.1498,5.1498,5.1087,5.1252,1188800.0
2009-07-06 13:40:00,6.24,6.24,6.21,6.21,532400.0,5.1252,5.1252,5.1005,5.1005,532400.0
2009-07-06 13:50:00,6.22,6.23,6.21,6.22,622800.0,5.1087,5.117,5.1005,5.1087,622800.0
2009-07-06 14:00:00,6.22,6.25,6.22,6.24,881600.0,5.1087,5.1334,5.1087,5.1252,881600.0
2009-07-06 14:10:00,6.24,6.27,6.23,6.24,898000.0,5.1252,5.1498,5.117,5.1252,898000.0
2009-07-06 14:20:00,6.24,6.24,6.2,6.24,693600.0,5.1252,5.1252,5.0923,5.1252,693600.0
2009-07-06 14:30:00,6.24,6.25,6.22,6.23,682400.0,5.1252,5.1334,5.1087,5.117,682400.0
2009-07-06 14:40:00,6.23,6.24,6.2,6.22,560000.0,5.117,5.1252,5.0923,5.1087,560000.0
2009-07-06 14:50:00,6.22,6.23,6.19,6.23,563600.0,5.1087,5.117,5.0841,5.117,563600.0
2009-07-06 15:00:00,6.23,6.29,6.23,6.25,1172000.0,5.117,5.1662,5.117,5.1334,1172000.0
2009-07-06 15:10:00,6.25,6.27,6.23,6.25,816800.0,5.1334,5.1498,5.117,5.1334,816800.0
2009-07-06 15:20:00,6.25,6.29,6.25,6.26,1035600.0,5.1334,5.1662,5.1334,5.1416,1035600.0
2009-07-06 15:30:00,6.26,6.26,6.21,6.24,2327200.0,5.1416,5.1416,5.1005,5.1252,2327200.0
2009-07-06 15:40:00,6.24,6.36,6.24,6.33,3549600.0,5.1252,5.2237,5.1252,5.1991,3549600.0
2009-07-06 15:50:00,6.33,6.41,6.33,6.39,3850000.0,5.1991,5.2648,5.1991,5.2484,3850000.0
2009-07-07 09:30:00,6.35,6.39,6.31,6.32,2566800.0,5.2155,5.2484,5.1827,5.1909,2566800.0
2009-07-07 09:40:00,6.32,6.32,6.25,6.29,2824000.0,5.1909,5.1909,5.1334,5.1662,2824000.0
2009-07-07 09:50:00,6.29,6.37,6.29,6.33,1862000.0,5.1662,5.2319,5.1662,5.1991,1862000.0
2009-07-07 10:00:00,6.33,6.33,6.21,6.24,2399600.0,5.1991,5.1991,5.1005,5.1252,2399600.0
2009-07-07 10:10:00,6.24,6.25,6.16,6.2,1836000.0,5.1252,5.1334,5.0595,5.0923,1836000.0
2009-07-07 10:20:00,6.2,6.23,6.19,6.23,1004800.0,5.0923,5.117,5.0841,5.117,1004800.0
2009-07-07 10:30:00,6.23,6.23,6.18,6.19,657200.0,5.117,5.117,5.0759,5.0841,657200.0
2009-07-07 10:40:00,6.19,6.26,6.19,6.24,984400.0,5.0841,5.1416,5.0841,5.1252,984400.0
2009-07-07 10:50:00,6.24,6.26,6.23,6.23,690000.0,5.1252,5.1416,5.117,5.117,690000.0
2009-07-07 11:00:00,6.22,6.26,6.21,6.25,1085200.0,5.1087,5.1416,5.1005,5.1334,1085200.0
2009-07-07 11:10:00,6.25,6.26,6.24,6.25,695200.0,5.1334,5.1416,5.1252,5.1334,695200.0
2009-07-07 11:20:00,6.25,6.25,6.2,6.2,513600.0,5.1334,5.1334,5.0923,5.0923,513600.0
2009-07-07 11:30:00,6.19,6.22,6.17,6.18,1166000.0,5.0841,5.1087,5.0677,5.0759,1166000.0
2009-07-07 11:40:00,6.18,6.19,6.14,6.16,1015200.0,5.0759,5.0841,5.043,5.0595,1015200.0
2009-07-07 11:50:00,6.16,6.22,6.16,6.21,957200.0,5.0595,5.1087,5.0595,5.1005,957200.0
2009-07-07 12:00:00,6.21,6.21,6.17,6.17,363600.0,5.1005,5.1005,5.0677,5.0677,363600.0
2009-07-07 12:10:00,6.17,6.2,6.17,6.2,344800.0,5.0677,5.0923,5.0677,5.0923,344800.0
2009-07-07 12:20:00,6.2,6.2,6.17,6.18,667200.0,5.0923,5.0923,5.0677,5.0759,667200.0
2009-07-07 12:30:00,6.18,6.18,6.15,6.15,500800.0,5.0759,5.0759,5.0512,5.0512,500800.0
2009-07-07 12:40:00,6.15,6.18,6.14,6.18,941600.0,5.0512,5.0759,5.043,5.0759,941600.0
2009-07-07 12:50:00,6.18,6.19,6.15,6.17,416800.0,5.0759,5.0841,5.0512,5.0677,416800.0
2009-07-07 13:00:00,6.17,6.2,6.16,6.2,1296800.0,5.0677,5.0923,5.0595,5.0923,1296800.0
2009-07-07 13:10:00,6.2,6.24,6.2,6.22,1366800.0,5.0923,5.1252,5.0923,5.1087,1366800.0
2009-07-07 13:20:00,6.22,6.24,6.2,6.22,543200.0,5.1087,5.1252,5.0923,5.1087,543200.0
2009-07-07 13:30:00,6.22,6.25,6.21,6.23,1114000.0,5.1087,5.1334,5.1005,5.117,1114000.0
2009-07-07 13:40:00,6.23,6.25,6.21,6.21,544000.0,5.117,5.1334,5.1005,5.1005,544000.0
2009-07-07 13:50:00,6.21,6.23,6.18,6.22,478800.0,5.1005,5.117,5.0759,5.1087,478800.0
2009-07-07 14:00:00,6.23,6.24,6.21,6.21,509600.0,5.117,5.1252,5.1005,5.1005,509600.0
2009-07-07 14:10:00,6.21,6.25,6.2,6.21,707200.0,5.1005,5.1334,5.0923,5.1005,707200.0
2009-07-07 14:20:00,6.21,6.24,6.21,6.23,529600.0,5.1005,5.1252,5.1005,5.117,529600.0
2009-07-07 14:30:00,6.23,6.25,6.21,6.24,482400.0,5.117,5.1334,5.1005,5.1252,482400.0
2009-07-07 14:40:00,6.24,6.25,6.2,6.2,434000.0,5.1252,5.1334,5.0923,5.0923,434000.0
2009-07-07 14:50:00,6.2,6.2,6.11,6.14,2162400.0,5.0923,5.0923,5.0184,5.043,2162400.0
2009-07-07 15:00:00,6.14,6.14,6.04,6.06,2346000.0,5.043,5.043,4.9609,4.9773,2346000.0
2009-07-07 15:10:00,6.06,6.1,6.06,6.09,1846400.0,4.9773,5.0102,4.9773,5.002,1846400.0
2009-07-07 15:20:00,6.09,6.14,6.05,6.12,1517200.0,5.002,5.043,4.9691,5.0266,1517200.0
2009-07-07 15:30:00,6.12,6.13,6.08,6.09,1032400.0,5.0266,5.0348,4.9938,5.002,1032400.0
2009-07-07 15:40:00,6.09,6.1,5.99,6.0,3080000.0,5.002,5.0102,4.9198,4.928,3080000.0
2009-07-07 15:50:00,6.0,6.01,5.97,5.98,4728000.0,4.928,4.9363,4.9034,4.9116,4728000.0
2009-07-08 09:30:00,6.04,6.12,6.0,6.01,4015600.0,4.9609,5.0266,4.928,4.9363,4015600.0
2009-07-08 09:40:00,6.0,6.1,5.99,6.06,2250000.0,4.928,5.0102,4.9198,4.9773,2250000.0
2009-07-08 09:50:00,6.06,6.08,5.95,5.95,1974800.0,4.9773,4.9938,4.887,4.887,1974800.0
2009-07-08 10:00:00,5.96,6.06,5.95,5.99,2382400.0,4.8952,4.9773,4.887,4.9198,2382400.0
2009-07-08 10:10:00,5.99,6.04,5.98,6.04,1114400.0,4.9198,4.9609,4.9116,4.9609,1114400.0
2009-07-08 10:20:00,6.03,6.06,5.98,6.0,1868800.0,4.9527,4.9773,4.9116,4.928,1868800.0
2009-07-08 10:30:00,6.0,6.0,5.91,5.93,2350000.0,4.928,4.928,4.8541,4.8706,2350000.0
2009-07-08 10:40:00,5.92,5.95,5.9,5.93,1588400.0,4.8623,4.887,4.8459,4.8706,1588400.0
2009-07-08 10:50:00,5.93,5.95,5.89,5.89,1234000.0,4.8706,4.887,4.8377,4.8377,1234000.0
2009-07-08 11:00:00,5.88,5.89,5.76,5.78,3454800.0,4.8295,4.8377,4.7309,4.7474,3454800.0
2009-07-08 11:10:00,5.78,5.8,5.75,5.77,1835200.0,4.7474,4.7638,4.7227,4.7391,1835200.0
2009-07-08 11:20:00,5.77,5.77,5.67,5.68,3048000.0,4.7391,4.7391,4.657,4.6652,3048000.0
2009-07-08 11:30:00,5.68,5.72,5.68,5.7,1443200.0,4.6652,4.6981,4.6652,4.6816,1443200.0
2009-07-08 11:40:00,5.7,5.74,5.7,5.74,1101200.0,4.6816,4.7145,4.6816,4.7145,1101200.0
2009-07-08 11:50:00,5.74,5.74,5.63,5.67,2126800.0,4.7145,4.7145,4.6242,4.657,2126800.0
2009-07-08 12:00:00,5.67,5.68,5.64,5.68,1122400.0,4.657,4.6652,4.6324,4.6652,1122400.0
2009-07-08 12:10:00,5.68,5.68,5.63,5.63,1055600.0,4.6652,4.6652,4.6242,4.6242,1055600.0
2009-07-08 12:20:00,5.63,5.63,5.57,5.57,1606800.0,4.6242,4.6242,4.5749,4.5749,1606800.0
2009-07-08 12:30:00,5.57,5.62,5.57,5.58,1253600.0,4.5749,4.6159,4.5749,4.5831,1253600.0
2009-07-08 12:40:00,5.59,5.62,5.58,5.61,986400.0,4.5913,4.6159,4.5831,4.6077,986400.0
2009-07-08 12:50:00,5.61,5.64,5.6,5.6,611600.0,4.6077,4.6324,4.5995,4.5995,611600.0
2009-07-08 13:00:00,5.6,5.71,5.6,5.69,2473600.0,4.5995,4.6899,4.5995,4.6734,2473600.0
2009-07-08 13:10:00,5.69,5.74,5.66,5.71,1450800.0,4.6734,4.7145,4.6488,4.6899,1450800.0
2009-07-08 13:20:00,5.71,5.78,5.7,5.76,1513200.0,4.6899,4.7474,4.6816,4.7309,1513200.0
2009-07-08 13:30:00,5.77,5.79,5.71,5.72,1516800.0,4.7391,4.7556,4.6899,4.6981,1516800.0
2009-07-08 13:40:00,5.72,5.75,5.71,5.74,818000.0,4.6981,4.7227,4.6899,4.7145,818000.0
2009-07-08 13:50:00,5.73,5.73,5.68,5.69,845600.0,4.7063,4.7063,4.6652,4.6734,845600.0
2009-07-08 14:00:00,5.69,5.71,5.63,5.64,1021200.0,4.6734,4.6899,4.6242,4.6324,1021200.0
2009-07-08 14:10:00,5.64,5.65,5.62,5.63,749600.0,4.6324,4.6406,4.6159,4.6242,749600.0
2009-07-08 14:20:00,5.63,5.67,5.61,5.63,1415200.0,4.6242,4.657,4.6077,4.6242,1415200.0
2009-07-08 14:30:00,5.63,5.65,5.57,5.65,1756000.0,4.6242,4.6406,4.5749,4.6406,1756000.0
2009-07-08 14:40:00,5.64,5.65,5.6,5.6,894800.0,4.6324,4.6406,4.5995,4.5995,894800.0
2009-07-08 14:50:00,5.6,5.69,5.6,5.66,2866800.0,4.5995,4.6734,4.5995,4.6488,2866800.0
2009-07-08 15:00:00,5.67,5.75,5.67,5.72,1993600.0,4.657,4.7227,4.657,4.6981,1993600.0
2009-07-08 15:10:00,5.72,5.74,5.68,5.71,2215200.0,4.6981,4.7145,4.6652,4.6899,2215200.0
2009-07-08 15:20:00,5.71,5.73,5.64,5.67,2046000.0,4.6899,4.7063,4.6324,4.657,2046000.0
2009-07-08 15:30:00,5.68,5.76,5.67,5.75,1633600.0,4.6652,4.7309,4.657,4.7227,1633600.0
2009-07-08 15:40:00,5.75,5.89,5.74,5.82,4643200.0,4.7227,4.8377,4.7145,4.7802,4643200.0
2009-07-08 15:50:00,5.82,5.86,5.76,5.85,3902400.0,4.7802,4.8131,4.7309,4.8048,3902400.0
2009-07-09 09:30:00,5.95,5.99,5.87,5.87,3996800.0,4.887,4.9198,4.8213,4.8213,3996800.0
2009-07-09 09:40:00,5.87,5.89,5.78,5.78,3253600.0,4.8213,4.8377,4.7474,4.7474,3253600.0
2009-07-09 09:50:00,5.78,5.89,5.75,5.85,2017200.0,4.7474,4.8377,4.7227,4.8048,2017200.0
2009-07-09 10:00:00,5.86,5.92,5.81,5.88,2511600.0,4.8131,4.8623,4.772,4.8295,2511600.0
2009-07-09 10:10:00,5.89,5.91,5.86,5.88,1979200.0,4.8377,4.8541,4.8131,4.8295,1979200.0
2009-07-09 10:20:00,5.88,5.89,5.79,5.86,2034800.0,4.8295,4.8377,4.7556,4.8131,2034800.0
2009-07-09 10:30:00,5.86,5.91,5.83,5.87,1468400.0,4.8131,4.8541,4.7884,4.8213,1468400.0
2009-07-09 10:40:00,5.87,5.92,5.84,5.84,1292400.0,4.8213,4.8623,4.7966,4.7966,1292400.0
2009-07-09 10:50:00,5.85,5.9,5.84,5.89,584000.0,4.8048,4.8459,4.7966,4.8377,584000.0
2009-07-09 11:00:00,5.89,5.9,5.81,5.84,1162400.0,4.8377,4.8459,4.772,4.7966,1162400.0
2009-07-09 11:10:00,5.84,5.86,5.8,5.81,1313200.0,4.7966,4.8131,4.7638,4.772,1313200.0
2009-07-09 11:20:00,5.81,5.87,5.81,5.85,853200.0,4.772,4.8213,4.772,4.8048,853200.0
2009-07-09 11:30:00,5.85,5.9,5.83,5.87,1112400.0,4.8048,4.8459,4.7884,4.8213,1112400.0
2009-07-09 11:40:00,5.88,5.93,5.88,5.91,866400.0,4.8295,4.8706,4.8295,4.8541,866400.0
2009-07-09 11:50:00,5.91,5.92,5.89,5.89,458800.0,4.8541,4.8623,4.8377,4.8377,458800.0
2009-07-09 12:00:00,5.89,5.91,5.87,5.9,742800.0,4.8377,4.8541,4.8213,4.8459,742800.0
2009-07-09 12:10:00,5.9,5.93,5.87,5.92,483600.0,4.8459,4.8706,4.8213,4.8623,483600.0
2009-07-09 12:20:00,5.92,5.95,5.92,5.93,918400.0,4.8623,4.887,4.8623,4.8706,918400.0
2009-07-09 12:30:00,5.93,5.95,5.91,5.94,664800.0,4.8706,4.887,4.8541,4.8788,664800.0
2009-07-09 12:40:00,5.94,5.94,5.9,5.91,586800.0,4.8788,4.8788,4.8459,4.8541,586800.0
2009-07-09 12:50:00,5.91,5.94,5.89,5.94,816000.0,4.8541,4.8788,4.8377,4.8788,816000.0
2009-07-09 13:00:00,5.94,5.94,5.86,5.9,1259200.0,4.8788,4.8788,4.8131,4.8459,1259200.0
2009-07-09 13:10:00,5.91,5.96,5.91,5.93,1235600.0,4.8541,4.8952,4.8541,4.8706,1235600.0
2009-07-09 13:20:00,5.93,5.95,5.9,5.93,754400.0,4.8706,4.887,4.8459,4.8706,754400.0
2009-07-09 13:30:00,5.93,5.95,5.89,5.89,1049600.0,4.8706,4.887,4.8377,4.8377,1049600.0
2009-07-09 13:40:00,5.89,5.92,5.89,5.9,794000.0,4.8377,4.8623,4.8377,4.8459,794000.0
2009-07-09 13:50:00,5.9,5.92,5.89,5.92,386800.0,4.8459,4.8623,4.8377,4.8623,386800.0
2009-07-09 14:00:00,5.92,5.92,5.9,5.91,550400.0,4.8623,4.8623,4.8459,4.8541,550400.0
2009-07-09 14:10:00,5.91,5.96,5.91,5.93,1007200.0,4.8541,4.8952,4.8541,4.8706,1007200.0
2009-07-09 14:20:00,5.93,5.97,5.93,5.94,817600.0,4.8706,4.9034,4.8706,4.8788,817600.0
2009-07-09 14:30:00,5.94,5.96,5.94,5.95,758000.0,4.8788,4.8952,4.8788,4.887,758000.0
2009-07-09 14:40:00,5.95,5.96,5.93,5.93,722800.0,4.887,4.8952,4.8706,4.8706,722800.0
2009-07-09 14:50:00,5.93,5.95,5.89,5.89,679600.0,4.8706,4.887,4.8377,4.8377,679600.0
2009-07-09 15:00:00,5.89,5.91,5.87,5.89,1188400.0,4.8377,4.8541,4.8213,4.8377,1188400.0
2009-07-09 15:10:00,5.89,5.92,5.88,5.91,577600.0,4.8377,4.8623,4.8295,4.8541,577600.0
2009-07-09 15:20:00,5.91,5.92,5.85,5.87,958000.0,4.8541,4.8623,4.8048,4.8213,958000.0
2009-07-09 15:30:00,5.87,5.88,5.8,5.83,1124000.0,4.8213,4.8295,4.7638,4.7884,1124000.0
2009-07-09 15:40:00,5.83,5.88,5.81,5.85,1046000.0,4.7884,4.8295,4.772,4.8048,1046000.0
2009-07-09 15:50:00,5.85,5.86,5.77,5.79,1604800.0,4.8048,4.8131,4.7391,4.7556,1604800.0
2009-07-10 09:30:00,5.68,5.82,5.65,5.8,3246400.0,4.6652,4.7802,4.6406,4.7638,3246400.0
2009-07-10 09:40:00,5.8,5.88,5.79,5.88,2166800.0,4.7638,4.8295,4.7556,4.8295,2166800.0
2009-07-10 09:50:00,5.88,5.92,5.76,5.79,3195200.0,4.8295,4.8623,4.7309,4.7556,3195200.0
2009-07-10 10:00:00,5.79,5.85,5.73,5.77,2482400.0,4.7556,4.8048,4.7063,4.7391,2482400.0
2009-07-10 10:10:00,5.77,5.89,5.65,5.86,2342400.0,4.7391,4.8377,4.6406,4.8131,2342400.0
2009-07-10 10:20:00,5.86,5.88,5.82,5.85,1375200.0,4.8131,4.8295,4.7802,4.8048,1375200.0
2009-07-10 10:30:00,5.85,5.85,5.77,5.78,1023200.0,4.8048,4.8048,4.7391,4.7474,1023200.0
2009-07-10 10:40:00,5.77,5.8,5.73,5.79,1722000.0,4.7391,4.7638,4.7063,4.7556,1722000.0
2009-07-10 10:50:00,5.79,5.82,5.77,5.8,1644800.0,4.7556,4.7802,4.7391,4.7638,1644800.0
2009-07-10 11:00:00,5.79,5.79,5.72,5.75,1258000.0,4.7556,4.7556,4.6981,4.7227,1258000.0
2009-07-10 11:10:00,5.75,5.75,5.7,5.7,1165600.0,4.7227,4.7227,4.6816,4.6816,1165600.0
2009-07-10 11:20:00,5.7,5.71,5.59,5.61,3104800.0,4.6816,4.6899,4.5913,4.6077,3104800.0
2009-07-10 11:30:00,5.62,5.67,5.6,5.66,1112400.0,4.6159,4.657,4.5995,4.6488,1112400.0
2009-07-10 11:40:00,5.66,5.68,5.64,5.68,666400.0,4.6488,4.6652,4.6324,4.6652,666400.0
2009-07-10 11:50:00,5.68,5.7,5.65,5.67,678000.0,4.6652,4.6816,4.6406,4.657,678000.0
2009-07-10 12:00:00,5.66,5.73,5.66,5.72,787600.0,4.6488,4.7063,4.6488,4.6981,787600.0
2009-07-10 12:10:00,5.72,5.75,5.72,5.73,912800.0,4.6981,4.7227,4.6981,4.7063,912800.0
2009-07-10 12:20:00,5.73,5.74,5.69,5.72,589200.0,4.7063,4.7145,4.6734,4.6981,589200.0
2009-07-10 12:30:00,5.72,5.75,5.69,5.75,639600.0,4.6981,4.7227,4.6734,4.7227,639600.0
2009-07-10 12:40:00,5.75,5.8,5.75,5.79,1605200.0,4.7227,4.7638,4.7227,4.7556,1605200.0
2009-07-10 12:50:00,5.79,5.8,5.77,5.79,793600.0,4.7556,4.7638,4.7391,4.7556,793600.0
2009-07-10 13:00:00,5.78,5.81,5.78,5.79,816400.0,4.7474,4.772,4.7474,4.7556,816400.0
2009-07-10 13:10:00,5.79,5.83,5.77,5.83,811600.0,4.7556,4.7884,4.7391,4.7884,811600.0
2009-07-10 13:20:00,5.83,5.83,5.78,5.78,1028800.0,4.7884,4.7884,4.7474,4.7474,1028800.0
2009-07-10 13:30:00,5.78,5.82,5.78,5.81,240800.0,4.7474,4.7802,4.7474,4.772,240800.0
2009-07-10 13:40:00,5.81,5.86,5.81,5.82,853600.0,4.772,4.8131,4.772,4.7802,853600.0
2009-07-10 13:50:00,5.82,5.85,5.82,5.84,964000.0,4.7802,4.8048,4.7802,4.7966,964000.0
2009-07-10 14:00:00,5.84,5.84,5.8,5.8,754000.0,4.7966,4.7966,4.7638,4.7638,754000.0
2009-07-10 14:10:00,5.8,5.82,5.78,5.81,657200.0,4.7638,4.7802,4.7474,4.772,657200.0
2009-07-10 14:20:00,5.82,5.82,5.76,5.8,721600.0,4.7802,4.7802,4.7309,4.7638,721600.0
2009-07-10 14:30:00,5.79,5.82,5.78,5.8,516000.0,4.7556,4.7802,4.7474,4.7638,516000.0
2009-07-10 14:40:00,5.8,5.82,5.79,5.82,827600.0,4.7638,4.7802,4.7556,4.7802,827600.0
2009-07-10 14:50:00,5.82,5.83,5.78,5.79,1135600.0,4.7802,4.7884,4.7474,4.7556,1135600.0
2009-07-10 15:00:00,5.79,5.82,5.78,5.79,1360800.0,4.7556,4.7802,4.7474,4.7556,1360800.0
2009-07-10 15:10:00,5.79,5.85,5.79,5.85,1131200.0,4.7556,4.8048,4.7556,4.8048,1131200.0
2009-07-10 15:20:00,5.85,5.85,5.8,5.81,1062000.0,4.8048,4.8048,4.7638,4.772,1062000.0
2009-07-10 15:30:00,5.82,5.84,5.8,5.82,1180400.0,4.7802,4.7966,4.7638,4.7802,1180400.0
2009-07-10 15:40:00,5.82,5.88,5.8,5.87,3462000.0,4.7802,4.8295,4.7638,4.8213,3462000.0
2009-07-10 15:50:00,5.87,5.88,5.85,5.85,2515200.0,4.8213,4.8295,4.8048,4.8048,2515200.0
2009-07-13 09:30:00,5.93,5.93,5.79,5.8,3314400.0,4.8706,4.8706,4.7556,4.7638,3314400.0
2009-07-13 09:40:00,5.8,5.81,5.73,5.78,2666000.0,4.7638,4.772,4.7063,4.7474,2666000.0
2009-07-13 09:50:00,5.77,5.77,5.69,5.7,1522000.0,4.7391,4.7391,4.6734,4.6816,1522000.0
2009-07-13 10:00:00,5.7,5.71,5.61,5.66,1782400.0,4.6816,4.6899,4.6077,4.6488,1782400.0
2009-07-13 10:10:00,5.65,5.73,5.65,5.73,1568400.0,4.6406,4.7063,4.6406,4.7063,1568400.0
2009-07-13 10:20:00,5.73,5.81,5.7,5.81,2050400.0,4.7063,4.772,4.6816,4.772,2050400.0
2009-07-13 10:30:00,5.81,5.88,5.81,5.85,2361200.0,4.772,4.8295,4.772,4.8048,2361200.0
2009-07-13 10:40:00,5.85,5.89,5.84,5.87,1437600.0,4.8048,4.8377,4.7966,4.8213,1437600.0
2009-07-13 10:50:00,5.88,5.97,5.86,5.96,2142000.0,4.8295,4.9034,4.8131,4.8952,2142000.0
2009-07-13 11:00:00,5.96,5.98,5.93,5.93,1894800.0,4.8952,4.9116,4.8706,4.8706,1894800.0
2009-07-13 11:10:00,5.93,5.96,5.91,5.93,862800.0,4.8706,4.8952,4.8541,4.8706,862800.0
2009-07-13 11:20:00,5.93,5.97,5.93,5.97,1036000.0,4.8706,4.9034,4.8706,4.9034,1036000.0
2009-07-13 11:30:00,5.97,6.12,5.97,6.09,3572000.0,4.9034,5.0266,4.9034,5.002,3572000.0
2009-07-13 11:40:00,6.09,6.15,6.08,6.11,1599200.0,5.002,5.0512,4.9938,5.0184,1599200.0
2009-07-13 11:50:00,6.11,6.14,6.1,6.12,967600.0,5.0184,5.043,5.0102,5.0266,967600.0
2009-07-13 12:00:00,6.12,6.14,6.09,6.1,782000.0,5.0266,5.043,5.002,5.0102,782000.0
2009-07-13 12:10:00,6.1,6.11,6.07,6.1,711200.0,5.0102,5.0184,4.9855,5.0102,711200.0
2009-07-13 12:20:00,6.1,6.13,6.08,6.12,567600.0,5.0102,5.0348,4.9938,5.0266,567600.0
2009-07-13 12:30:00,6.13,6.14,6.1,6.12,318000.0,5.0348,5.043,5.0102,5.0266,318000.0
2009-07-13 12:40:00,6.13,6.15,6.12,6.14,608800.0,5.0348,5.0512,5.0266,5.043,608800.0
2009-07-13 12:50:00,6.13,6.14,6.08,6.08,660000.0,5.0348,5.043,4.9938,4.9938,660000.0
2009-07-13 13:00:00,6.09,6.15,6.09,6.15,436000.0,5.002,5.0512,5.002,5.0512,436000.0
2009-07-13 13:10:00,6.15,6.18,6.12,6.17,1296800.0,5.0512,5.0759,5.0266,5.0677,1296800.0
2009-07-13 13:20:00,6.17,6.2,6.17,6.18,783200.0,5.0677,5.0923,5.0677,5.0759,783200.0
2009-07-13 13:30:00,6.18,6.18,6.15,6.16,644800.0,5.0759,5.0759,5.0512,5.0595,644800.0
2009-07-13 13:40:00,6.16,6.17,6.14,6.15,658800.0,5.0595,5.0677,5.043,5.0512,658800.0
2009-07-13 13:50:00,6.15,6.18,6.14,6.16,776400.0,5.0512,5.0759,5.043,5.0595,776400.0
2009-07-13 14:00:00,6.17,6.18,6.15,6.16,608400.0,5.0677,5.0759,5.0512,5.0595,608400.0
2009-07-13 14:10:00,6.16,6.19,6.16,6.18,1073200.0,5.0595,5.0841,5.0595,5.0759,1073200.0
2009-07-13 14:20:00,6.18,6.23,6.18,6.21,1314800.0,5.0759,5.117,5.0759,5.1005,1314800.0
2009-07-13 14:30:00,6.21,6.22,6.18,6.18,718400.0,5.1005,5.1087,5.0759,5.0759,718400.0
2009-07-13 14:40:00,6.18,6.19,6.16,6.18,1007200.0,5.0759,5.0841,5.0595,5.0759,1007200.0
2009-07-13 14:50:00,6.19,6.21,6.16,6.18,896400.0,5.0841,5.1005,5.0595,5.0759,896400.0
2009-07-13 15:00:00,6.18,6.2,6.18,6.18,785200.0,5.0759,5.0923,5.0759,5.0759,785200.0
2009-07-13 15:10:00,6.18,6.21,6.16,6.18,1037200.0,5.0759,5.1005,5.0595,5.0759,1037200.0
2009-07-13 15:20:00,6.18,6.19,6.16,6.16,668000.0,5.0759,5.0841,5.0595,5.0595,668000.0
2009-07-13 15:30:00,6.17,6.22,6.15,6.21,1760400.0,5.0677,5.1087,5.0512,5.1005,1760400.0
2009-07-13 15:40:00,6.2,6.27,6.2,6.24,2869200.0,5.0923,5.1498,5.0923,5.1252,2869200.0
2009-07-13 15:50:00,6.23,6.29,6.23,6.26,3027600.0,5.117,5.1662,5.117,5.1416,3027600.0
2009-07-14 09:30:00,6.28,6.35,6.19,6.29,4960400.0,5.158,5.2155,5.0841,5.1662,4960400.0
2009-07-14 09:40:00,6.29,6.31,6.17,6.23,2565200.0,5.1662,5.1827,5.0677,5.117,2565200.0
2009-07-14 09:50:00,6.23,6.27,6.17,6.19,1873200.0,5.117,5.1498,5.0677,5.0841,1873200.0
2009-07-14 10:00:00,6.2,6.3,6.18,6.28,1977200.0,5.0923,5.1744,5.0759,5.158,1977200.0
2009-07-14 10:10:00,6.28,6.3,6.22,6.26,1200400.0,5.158,5.1744,5.1087,5.1416,1200400.0
2009-07-14 10:20:00,6.25,6.27,6.2,6.26,1065600.0,5.1334,5.1498,5.0923,5.1416,1065600.0
2009-07-14 10:30:00,6.27,6.28,6.18,6.21,1011200.0,5.1498,5.158,5.0759,5.1005,1011200.0
2009-07-14 10:40:00,6.21,6.23,6.17,6.21,1228800.0,5.1005,5.117,5.0677,5.1005,1228800.0
2009-07-14 10:50:00,6.22,6.25,6.2,6.24,956800.0,5.1087,5.1334,5.0923,5.1252,956800.0
2009-07-14 11:00:00,6.24,6.31,6.22,6.29,1216000.0,5.1252,5.1827,5.1087,5.1662,1216000.0
2009-07-14 11:10:00,6.29,6.34,6.29,6.32,1145600.0,5.1662,5.2073,5.1662,5.1909,1145600.0
2009-07-14 11:20:00,6.33,6.4,6.32,6.4,1492400.0,5.1991,5.2566,5.1909,5.2566,1492400.0
2009-07-14 11:30:00,6.4,6.42,6.38,6.4,1598000.0,5.2566,5.273,5.2402,5.2566,1598000.0
2009-07-14 11:40:00,6.4,6.41,6.38,6.39,800000.0,5.2566,5.2648,5.2402,5.2484,800000.0
2009-07-14 11:50:00,6.39,6.44,6.39,6.42,1491200.0,5.2484,5.2894,5.2484,5.273,1491200.0
2009-07-14 12:00:00,6.41,6.42,6.38,6.41,772400.0,5.2648,5.273,5.2402,5.2648,772400.0
2009-07-14 12:10:00,6.4,6.41,6.37,6.37,533200.0,5.2566,5.2648,5.2319,5.2319,533200.0
2009-07-14 12:20:00,6.37,6.38,6.31,6.34,1269600.0,5.2319,5.2402,5.1827,5.2073,1269600.0
2009-07-14 12:30:00,6.34,6.36,6.33,6.36,386400.0,5.2073,5.2237,5.1991,5.2237,386400.0
2009-07-14 12:40:00,6.35,6.4,6.33,6.38,776800.0,5.2155,5.2566,5.1991,5.2402,776800.0
2009-07-14 12:50:00,6.39,6.4,6.37,6.37,799600.0,5.2484,5.2566,5.2319,5.2319,799600.0
2009-07-14 13:00:00,6.38,6.4,6.37,6.37,446000.0,5.2402,5.2566,5.2319,5.2319,446000.0
2009-07-14 13:10:00,6.37,6.4,6.35,6.35,489200.0,5.2319,5.2566,5.2155,5.2155,489200.0
2009-07-14 13:20:00,6.35,6.39,6.35,6.38,450800.0,5.2155,5.2484,5.2155,5.2402,450800.0
2009-07-14 13:30:00,6.38,6.41,6.37,6.38,646800.0,5.2402,5.2648,5.2319,5.2402,646800.0
2009-07-14 13:40:00,6.38,6.41,6.38,6.39,241600.0,5.2402,5.2648,5.2402,5.2484,241600.0
2009-07-14 13:50:00,6.39,6.4,6.36,6.38,350800.0,5.2484,5.2566,5.2237,5.2402,350800.0
2009-07-14 14:00:00,6.38,6.38,6.32,6.36,812000.0,5.2402,5.2402,5.1909,5.2237,812000.0
2009-07-14 14:10:00,6.36,6.41,6.35,6.39,733600.0,5.2237,5.2648,5.2155,5.2484,733600.0
2009-07-14 14:20:00,6.39,6.42,6.37,6.37,750400.0,5.2484,5.273,5.2319,5.2319,750400.0
2009-07-14 14:30:00,6.37,6.42,6.35,6.4,1008000.0,5.2319,5.273,5.2155,5.2566,1008000.0
2009-07-14 14:40:00,6.41,6.44,6.39,6.41,1006800.0,5.2648,5.2894,5.2484,5.2648,1006800.0
2009-07-14 14:50:00,6.41,6.41,6.38,6.41,886000.0,5.2648,5.2648,5.2402,5.2648,886000.0
2009-07-14 15:00:00,6.41,6.43,6.38,6.4,1097200.0,5.2648,5.2812,5.2402,5.2566,1097200.0
2009-07-14 15:10:00,6.4,6.43,6.4,6.41,770800.0,5.2566,5.2812,5.2566,5.2648,770800.0
2009-07-14 15:20:00,6.4,6.42,6.39,6.4,825200.0,5.2566,5.273,5.2484,5.2566,825200.0
2009-07-14 15:30:00,6.4,6.42,6.39,6.42,1294000.0,5.2566,5.273,5.2484,5.273,1294000.0
2009-07-14 15:40:00,6.42,6.43,6.39,6.41,2028400.0,5.273,5.2812,5.2484,5.2648,2028400.0
2009-07-14 15:50:00,6.41,6.44,6.39,6.4,3046800.0,5.2648,5.2894,5.2484,5.2566,3046800.0
2009-07-15 09:30:00,6.75,6.75,6.67,6.73,2459200.0,5.5441,5.5441,5.4783,5.5276,2459200.0
2009-07-15 09:40:00,6.73,6.87,6.73,6.83,3206000.0,5.5276,5.6426,5.5276,5.6098,3206000.0
2009-07-15 09:50:00,6.82,6.85,6.8,6.83,2567200.0,5.6015,5.6262,5.5851,5.6098,2567200.0
2009-07-15 10:00:00,6.84,6.9,6.84,6.88,1835600.0,5.618,5.6673,5.618,5.6508,1835600.0
2009-07-15 10:10:00,6.88,6.9,6.84,6.88,1314800.0,5.6508,5.6673,5.618,5.6508,1314800.0
2009-07-15 10:20:00,6.89,6.98,6.88,6.95,1742400.0,5.659,5.733,5.6508,5.7083,1742400.0
2009-07-15 10:30:00,6.95,6.97,6.92,6.93,1237600.0,5.7083,5.7247,5.6837,5.6919,1237600.0
2009-07-15 10:40:00,6.93,6.95,6.91,6.93,884800.0,5.6919,5.7083,5.6755,5.6919,884800.0
2009-07-15 10:50:00,6.94,6.95,6.9,6.91,745600.0,5.7001,5.7083,5.6673,5.6755,745600.0
2009-07-15 11:00:00,6.91,6.94,6.9,6.93,588400.0,5.6755,5.7001,5.6673,5.6919,588400.0
2009-07-15 11:10:00,6.94,6.96,6.92,6.95,795600.0,5.7001,5.7165,5.6837,5.7083,795600.0
2009-07-15 11:20:00,6.96,6.97,6.94,6.96,2320400.0,5.7165,5.7247,5.7001,5.7165,2320400.0
2009-07-15 11:30:00,6.95,7.01,6.95,7.0,1294400.0,5.7083,5.7576,5.7083,5.7494,1294400.0
2009-07-15 11:40:00,7.0,7.0,6.98,6.98,765600.0,5.7494,5.7494,5.733,5.733,765600.0
2009-07-15 11:50:00,6.98,7.0,6.97,6.97,1088000.0,5.733,5.7494,5.7247,5.7247,1088000.0
2009-07-15 12:00:00,6.97,6.98,6.96,6.97,554800.0,5.7247,5.733,5.7165,5.7247,554800.0
2009-07-15 12:10:00,6.97,7.0,6.97,6.99,875200.0,5.7247,5.7494,5.7247,5.7412,875200.0
2009-07-15 12:20:00,6.99,6.99,6.97,6.98,929600.0,5.7412,5.7412,5.7247,5.733,929600.0
2009-07-15 12:30:00,6.98,7.03,6.98,7.01,700400.0,5.733,5.774,5.733,5.7576,700400.0
2009-07-15 12:40:00,7.0,7.01,7.0,7.01,390000.0,5.7494,5.7576,5.7494,5.7576,390000.0
2009-07-15 12:50:00,7.01,7.02,6.99,7.0,413200.0,5.7576,5.7658,5.7412,5.7494,413200.0
2009-07-15 13:00:00,7.0,7.01,6.99,7.0,294800.0,5.7494,5.7576,5.7412,5.7494,294800.0
2009-07-15 13:10:00,7.0,7.0,6.98,7.0,294800.0,5.7494,5.7494,5.733,5.7494,294800.0
2009-07-15 13:20:00,7.0,7.06,7.0,7.06,916000.0,5.7494,5.7987,5.7494,5.7987,916000.0
2009-07-15 13:30:00,7.06,7.08,7.06,7.08,1303600.0,5.7987,5.8151,5.7987,5.8151,1303600.0
2009-07-15 13:40:00,7.08,7.1,7.07,7.1,1220000.0,5.8151,5.8315,5.8069,5.8315,1220000.0
2009-07-15 13:50:00,7.1,7.12,7.08,7.08,967200.0,5.8315,5.8479,5.8151,5.8151,967200.0
2009-07-15 14:00:00,7.08,7.11,7.06,7.09,1786000.0,5.8151,5.8397,5.7987,5.8233,1786000.0
2009-07-15 14:10:00,7.08,7.1,7.06,7.08,1158000.0,5.8151,5.8315,5.7987,5.8151,1158000.0
2009-07-15 14:20:00,7.08,7.1,7.06,7.08,1488800.0,5.8151,5.8315,5.7987,5.8151,1488800.0
2009-07-15 14:30:00,7.08,7.11,7.08,7.09,1018800.0,5.8151,5.8397,5.8151,5.8233,1018800.0
2009-07-15 14:40:00,7.09,7.13,7.07,7.12,1509600.0,5.8233,5.8562,5.8069,5.8479,1509600.0
2009-07-15 14:50:00,7.12,7.14,7.1,7.14,1535600.0,5.8479,5.8644,5.8315,5.8644,1535600.0
2009-07-15 15:00:00,7.14,7.16,7.13,7.15,1288800.0,5.8644,5.8808,5.8562,5.8726,1288800.0
2009-07-15 15:10:00,7.15,7.19,7.14,7.15,2170800.0,5.8726,5.9054,5.8644,5.8726,2170800.0
2009-07-15 15:20:00,7.14,7.15,7.07,7.07,3390000.0,5.8644,5.8726,5.8069,5.8069,3390000.0
2009-07-15 15:30:00,7.07,7.1,7.07,7.1,1248400.0,5.8069,5.8315,5.8069,5.8315,1248400.0
2009-07-15 15:40:00,7.1,7.13,7.08,7.11,1671200.0,5.8315,5.8562,5.8151,5.8397,1671200.0
2009-07-15 15:50:00,7.11,7.16,7.1,7.12,4370400.0,5.8397,5.8808,5.8315,5.8479,4370400.0
2009-07-16 09:30:00,7.05,7.11,7.0,7.09,1619200.0,5.7905,5.8397,5.7494,5.8233,1619200.0
2009-07-16 09:40:00,7.09,7.19,7.09,7.18,1829600.0,5.8233,5.9054,5.8233,5.8972,1829600.0
2009-07-16 09:50:00,7.19,7.23,7.18,7.2,1937600.0,5.9054,5.9383,5.8972,5.9137,1937600.0
2009-07-16 10:00:00,7.2,7.2,7.06,7.11,2378400.0,5.9137,5.9137,5.7987,5.8397,2378400.0
2009-07-16 10:10:00,7.11,7.16,7.08,7.1,1745200.0,5.8397,5.8808,5.8151,5.8315,1745200.0
2009-07-16 10:20:00,7.09,7.17,7.07,7.16,984000.0,5.8233,5.889,5.8069,5.8808,984000.0
2009-07-16 10:30:00,7.15,7.19,7.14,7.15,908800.0,5.8726,5.9054,5.8644,5.8726,908800.0
2009-07-16 10:40:00,7.15,7.2,7.14,7.17,710800.0,5.8726,5.9137,5.8644,5.889,710800.0
2009-07-16 10:50:00,7.17,7.19,7.13,7.13,807200.0,5.889,5.9054,5.8562,5.8562,807200.0
2009-07-16 11:00:00,7.13,7.16,7.13,7.14,396800.0,5.8562,5.8808,5.8562,5.8644,396800.0
2009-07-16 11:10:00,7.14,7.14,7.07,7.09,822800.0,5.8644,5.8644,5.8069,5.8233,822800.0
2009-07-16 11:20:00,7.09,7.11,7.09,7.09,562000.0,5.8233,5.8397,5.8233,5.8233,562000.0
2009-07-16 11:30:00,7.09,7.1,7.05,7.09,503200.0,5.8233,5.8315,5.7905,5.8233,503200.0
2009-07-16 11:40:00,7.09,7.12,7.09,7.1,280000.0,5.8233,5.8479,5.8233,5.8315,280000.0
2009-07-16 11:50:00,7.1,7.14,7.09,7.13,615200.0,5.8315,5.8644,5.8233,5.8562,615200.0
2009-07-16 12:00:00,7.13,7.17,7.12,7.15,485600.0,5.8562,5.889,5.8479,5.8726,485600.0
2009-07-16 12:10:00,7.15,7.17,7.15,7.16,292800.0,5.8726,5.889,5.8726,5.8808,292800.0
2009-07-16 12:20:00,7.16,7.17,7.16,7.16,337600.0,5.8808,5.889,5.8808,5.8808,337600.0
2009-07-16 12:30:00,7.17,7.19,7.15,7.16,576000.0,5.889,5.9054,5.8726,5.8808,576000.0
2009-07-16 12:40:00,7.16,7.18,7.15,7.17,172400.0,5.8808,5.8972,5.8726,5.889,172400.0
2009-07-16 12:50:00,7.17,7.19,7.15,7.15,256000.0,5.889,5.9054,5.8726,5.8726,256000.0
2009-07-16 13:00:00,7.16,7.18,7.15,7.15,571600.0,5.8808,5.8972,5.8726,5.8726,571600.0
2009-07-16 13:10:00,7.15,7.16,7.14,7.15,289600.0,5.8726,5.8808,5.8644,5.8726,289600.0
2009-07-16 13:20:00,7.16,7.16,7.15,7.15,365600.0,5.8808,5.8808,5.8726,5.8726,365600.0
2009-07-16 13:30:00,7.15,7.17,7.14,7.15,417600.0,5.8726,5.889,5.8644,5.8726,417600.0
2009-07-16 13:40:00,7.16,7.21,7.15,7.21,884000.0,5.8808,5.9219,5.8726,5.9219,884000.0
2009-07-16 13:50:00,7.21,7.27,7.2,7.27,1406400.0,5.9219,5.9711,5.9137,5.9711,1406400.0
2009-07-16 14:00:00,7.27,7.29,7.24,7.26,1021200.0,5.9711,5.9876,5.9465,5.9629,1021200.0
2009-07-16 14:10:00,7.26,7.29,7.25,7.29,873200.0,5.9629,5.9876,5.9547,5.9876,873200.0
2009-07-16 14:20:00,7.29,7.34,7.28,7.33,1567200.0,5.9876,6.0286,5.9794,6.0204,1567200.0
2009-07-16 14:30:00,7.33,7.35,7.3,7.34,1094400.0,6.0204,6.0369,5.9958,6.0286,1094400.0
2009-07-16 14:40:00,7.34,7.37,7.32,7.37,1499200.0,6.0286,6.0533,6.0122,6.0533,1499200.0
2009-07-16 14:50:00,7.37,7.42,7.37,7.39,1598800.0,6.0533,6.0944,6.0533,6.0697,1598800.0
2009-07-16 15:00:00,7.39,7.39,7.35,7.36,1104800.0,6.0697,6.0697,6.0369,6.0451,1104800.0
2009-07-16 15:10:00,7.36,7.41,7.36,7.41,1005600.0,6.0451,6.0861,6.0451,6.0861,1005600.0
2009-07-16 15:20:00,7.41,7.45,7.38,7.44,1751200.0,6.0861,6.119,6.0615,6.1108,1751200.0
2009-07-16 15:30:00,7.44,7.45,7.42,7.44,1480400.0,6.1108,6.119,6.0944,6.1108,1480400.0
2009-07-16 15:40:00,7.44,7.5,7.43,7.48,4218400.0,6.1108,6.1601,6.1026,6.1436,4218400.0
2009-07-16 15:50:00,7.47,7.49,7.39,7.41,3197200.0,6.1354,6.1518,6.0697,6.0861,3197200.0
2009-07-17 09:30:00,7.46,7.47,7.34,7.34,1461600.0,6.1272,6.1354,6.0286,6.0286,1461600.0
2009-07-17 09:40:00,7.34,7.39,7.3,7.31,2559600.0,6.0286,6.0697,5.9958,6.004,2559600.0
2009-07-17 09:50:00,7.31,7.34,7.25,7.33,1694800.0,6.004,6.0286,5.9547,6.0204,1694800.0
2009-07-17 10:00:00,7.33,7.35,7.28,7.33,1824800.0,6.0204,6.0369,5.9794,6.0204,1824800.0
2009-07-17 10:10:00,7.33,7.36,7.31,7.35,1258800.0,6.0204,6.0451,6.004,6.0369,1258800.0
2009-07-17 10:20:00,7.35,7.42,7.34,7.4,2039600.0,6.0369,6.0944,6.0286,6.0779,2039600.0
2009-07-17 10:30:00,7.4,7.42,7.38,7.38,1056800.0,6.0779,6.0944,6.0615,6.0615,1056800.0
2009-07-17 10:40:00,7.38,7.39,7.33,7.33,794400.0,6.0615,6.0697,6.0204,6.0204,794400.0
2009-07-17 10:50:00,7.33,7.35,7.29,7.33,871600.0,6.0204,6.0369,5.9876,6.0204,871600.0
2009-07-17 11:00:00,7.33,7.34,7.3,7.3,350400.0,6.0204,6.0286,5.9958,5.9958,350400.0
2009-07-17 11:10:00,7.3,7.32,7.28,7.28,600000.0,5.9958,6.0122,5.9794,5.9794,600000.0
2009-07-17 11:20:00,7.28,7.33,7.28,7.32,499200.0,5.9794,6.0204,5.9794,6.0122,499200.0
2009-07-17 11:30:00,7.32,7.32,7.28,7.29,536800.0,6.0122,6.0122,5.9794,5.9876,536800.0
2009-07-17 11:40:00,7.29,7.29,7.25,7.29,536000.0,5.9876,5.9876,5.9547,5.9876,536000.0
2009-07-17 11:50:00,7.29,7.3,7.26,7.27,364400.0,5.9876,5.9958,5.9629,5.9711,364400.0
2009-07-17 12:00:00,7.26,7.33,7.26,7.32,804400.0,5.9629,6.0204,5.9629,6.0122,804400.0
2009-07-17 12:10:00,7.32,7.33,7.3,7.33,312400.0,6.0122,6.0204,5.9958,6.0204,312400.0
2009-07-17 12:20:00,7.33,7.36,7.28,7.29,1362400.0,6.0204,6.0451,5.9794,5.9876,1362400.0
2009-07-17 12:30:00,7.29,7.32,7.27,7.32,759200.0,5.9876,6.0122,5.9711,6.0122,759200.0
2009-07-17 12:40:00,7.33,7.33,7.3,7.31,514800.0,6.0204,6.0204,5.9958,6.004,514800.0
2009-07-17 12:50:00,7.32,7.32,7.28,7.3,938800.0,6.0122,6.0122,5.9794,5.9958,938800.0
2009-07-17 13:00:00,7.31,7.32,7.3,7.3,333200.0,6.004,6.0122,5.9958,5.9958,333200.0
2009-07-17 13:10:00,7.3,7.32,7.29,7.31,184800.0,5.9958,6.0122,5.9876,6.004,184800.0
2009-07-17 13:20:00,7.32,7.34,7.32,7.33,553200.0,6.0122,6.0286,6.0122,6.0204,553200.0
2009-07-17 13:30:00,7.33,7.39,7.33,7.37,989600.0,6.0204,6.0697,6.0204,6.0533,989600.0
2009-07-17 13:40:00,7.37,7.39,7.36,7.39,568000.0,6.0533,6.0697,6.0451,6.0697,568000.0
2009-07-17 13:50:00,7.38,7.4,7.36,7.36,600800.0,6.0615,6.0779,6.0451,6.0451,600800.0
2009-07-17 14:00:00,7.36,7.37,7.35,7.36,516000.0,6.0451,6.0533,6.0369,6.0451,516000.0
2009-07-17 14:10:00,7.35,7.36,7.33,7.34,514400.0,6.0369,6.0451,6.0204,6.0286,514400.0
2009-07-17 14:20:00,7.33,7.37,7.33,7.36,306000.0,6.0204,6.0533,6.0204,6.0451,306000.0
2009-07-17 14:30:00,7.36,7.36,7.34,7.35,284000.0,6.0451,6.0451,6.0286,6.0369,284000.0
2009-07-17 14:40:00,7.35,7.37,7.34,7.35,558000.0,6.0369,6.0533,6.0286,6.0369,558000.0
2009-07-17 14:50:00,7.35,7.37,7.33,7.36,964400.0,6.0369,6.0533,6.0204,6.0451,964400.0
2009-07-17 15:00:00,7.36,7.37,7.34,7.35,516400.0,6.0451,6.0533,6.0286,6.0369,516400.0
2009-07-17 15:10:00,7.35,7.35,7.31,7.32,720400.0,6.0369,6.0369,6.004,6.0122,720400.0
2009-07-17 15:20:00,7.32,7.34,7.3,7.3,547200.0,6.0122,6.0286,5.9958,5.9958,547200.0
2009-07-17 15:30:00,7.31,7.31,7.26,7.28,1648800.0,6.004,6.004,5.9629,5.9794,1648800.0
2009-07-17 15:40:00,7.28,7.32,7.28,7.31,1500000.0,5.9794,6.0122,5.9794,6.004,1500000.0
2009-07-17 15:50:00,7.31,7.36,7.3,7.3,2690000.0,6.004,6.0451,5.9958,5.9958,2690000.0
2009-07-20 09:30:00,7.45,7.55,7.4,7.51,3561600.0,6.119,6.2011,6.0779,6.1683,3561600.0
2009-07-20 09:40:00,7.51,7.52,7.37,7.46,3375200.0,6.1683,6.1765,6.0533,6.1272,3375200.0
2009-07-20 09:50:00,7.46,7.5,7.45,7.47,1488800.0,6.1272,6.1601,6.119,6.1354,1488800.0
2009-07-20 10:00:00,7.47,7.59,7.47,7.49,4068800.0,6.1354,6.234,6.1354,6.1518,4068800.0
2009-07-20 10:10:00,7.49,7.52,7.42,7.5,2244800.0,6.1518,6.1765,6.0944,6.1601,2244800.0
2009-07-20 10:20:00,7.5,7.5,7.45,7.46,1374400.0,6.1601,6.1601,6.119,6.1272,1374400.0
2009-07-20 10:30:00,7.46,7.47,7.38,7.42,1336400.0,6.1272,6.1354,6.0615,6.0944,1336400.0
2009-07-20 10:40:00,7.42,7.45,7.39,7.4,1569600.0,6.0944,6.119,6.0697,6.0779,1569600.0
2009-07-20 10:50:00,7.4,7.45,7.4,7.43,1278800.0,6.0779,6.119,6.0779,6.1026,1278800.0
2009-07-20 11:00:00,7.43,7.45,7.4,7.4,628400.0,6.1026,6.119,6.0779,6.0779,628400.0
2009-07-20 11:10:00,7.4,7.45,7.4,7.43,1066800.0,6.0779,6.119,6.0779,6.1026,1066800.0
2009-07-20 11:20:00,7.44,7.48,7.43,7.48,700400.0,6.1108,6.1436,6.1026,6.1436,700400.0
2009-07-20 11:30:00,7.48,7.49,7.46,7.46,664800.0,6.1436,6.1518,6.1272,6.1272,664800.0
2009-07-20 11:40:00,7.47,7.49,7.45,7.45,681600.0,6.1354,6.1518,6.119,6.119,681600.0
2009-07-20 11:50:00,7.45,7.48,7.44,7.47,425200.0,6.119,6.1436,6.1108,6.1354,425200.0
2009-07-20 12:00:00,7.47,7.52,7.47,7.5,607600.0,6.1354,6.1765,6.1354,6.1601,607600.0
2009-07-20 12:10:00,7.5,7.51,7.5,7.51,350400.0,6.1601,6.1683,6.1601,6.1683,350400.0
2009-07-20 12:20:00,7.51,7.54,7.51,7.53,584800.0,6.1683,6.1929,6.1683,6.1847,584800.0
2009-07-20 12:30:00,7.54,7.56,7.53,7.55,436000.0,6.1929,6.2093,6.1847,6.2011,436000.0
2009-07-20 12:40:00,7.55,7.57,7.54,7.54,557200.0,6.2011,6.2176,6.1929,6.1929,557200.0
2009-07-20 12:50:00,7.54,7.55,7.52,7.52,478400.0,6.1929,6.2011,6.1765,6.1765,478400.0
2009-07-20 13:00:00,7.52,7.55,7.52,7.53,372400.0,6.1765,6.2011,6.1765,6.1847,372400.0
2009-07-20 13:10:00,7.53,7.54,7.46,7.46,1007600.0,6.1847,6.1929,6.1272,6.1272,1007600.0
2009-07-20 13:20:00,7.46,7.47,7.44,7.45,464800.0,6.1272,6.1354,6.1108,6.119,464800.0
2009-07-20 13:30:00,7.45,7.47,7.42,7.42,1124800.0,6.119,6.1354,6.0944,6.0944,1124800.0
2009-07-20 13:40:00,7.42,7.48,7.42,7.47,722800.0,6.0944,6.1436,6.0944,6.1354,722800.0
2009-07-20 13:50:00,7.47,7.49,7.45,7.48,619600.0,6.1354,6.1518,6.119,6.1436,619600.0
2009-07-20 14:00:00,7.48,7.5,7.46,7.49,616000.0,6.1436,6.1601,6.1272,6.1518,616000.0
2009-07-20 14:10:00,7.49,7.53,7.48,7.53,1225200.0,6.1518,6.1847,6.1436,6.1847,1225200.0
2009-07-20 14:20:00,7.53,7.53,7.47,7.48,659600.0,6.1847,6.1847,6.1354,6.1436,659600.0
2009-07-20 14:30:00,7.49,7.52,7.48,7.48,1226000.0,6.1518,6.1765,6.1436,6.1436,1226000.0
2009-07-20 14:40:00,7.48,7.5,7.47,7.5,741600.0,6.1436,6.1601,6.1354,6.1601,741600.0
2009-07-20 14:50:00,7.5,7.5,7.47,7.47,454800.0,6.1601,6.1601,6.1354,6.1354,454800.0
2009-07-20 15:00:00,7.48,7.57,7.47,7.57,1908000.0,6.1436,6.2176,6.1354,6.2176,1908000.0
2009-07-20 15:10:00,7.57,7.59,7.56,7.58,1496400.0,6.2176,6.234,6.2093,6.2258,1496400.0
2009-07-20 15:20:00,7.58,7.62,7.58,7.61,1185600.0,6.2258,6.2586,6.2258,6.2504,1185600.0
2009-07-20 15:30:00,7.6,7.61,7.55,7.59,925200.0,6.2422,6.2504,6.2011,6.234,925200.0
2009-07-20 15:40:00,7.59,7.61,7.56,7.59,1626800.0,6.234,6.2504,6.2093,6.234,1626800.0
2009-07-20 15:50:00,7.59,7.66,7.59,7.6,3166800.0,6.234,6.2915,6.234,6.2422,3166800.0
2009-07-21 09:30:00,7.79,7.8,7.69,7.75,2283200.0,6.3982,6.4065,6.3161,6.3654,2283200.0
2009-07-21 09:40:00,7.74,7.75,7.51,7.54,3576000.0,6.3572,6.3654,6.1683,6.1929,3576000.0
2009-07-21 09:50:00,7.54,7.58,7.47,7.56,2278000.0,6.1929,6.2258,6.1354,6.2093,2278000.0
2009-07-21 10:00:00,7.56,7.57,7.46,7.48,2572400.0,6.2093,6.2176,6.1272,6.1436,2572400.0
2009-07-21 10:10:00,7.47,7.53,7.41,7.52,2375200.0,6.1354,6.1847,6.0861,6.1765,2375200.0
2009-07-21 10:20:00,7.52,7.54,7.48,7.51,1332800.0,6.1765,6.1929,6.1436,6.1683,1332800.0
2009-07-21 10:30:00,7.51,7.62,7.5,7.6,2316000.0,6.1683,6.2586,6.1601,6.2422,2316000.0
2009-07-21 10:40:00,7.6,7.6,7.56,7.56,1060400.0,6.2422,6.2422,6.2093,6.2093,1060400.0
2009-07-21 10:50:00,7.56,7.57,7.52,7.57,1206800.0,6.2093,6.2176,6.1765,6.2176,1206800.0
2009-07-21 11:00:00,7.57,7.59,7.53,7.57,1020000.0,6.2176,6.234,6.1847,6.2176,1020000.0
2009-07-21 11:10:00,7.58,7.58,7.49,7.54,1222800.0,6.2258,6.2258,6.1518,6.1929,1222800.0
2009-07-21 11:20:00,7.54,7.55,7.52,7.53,470400.0,6.1929,6.2011,6.1765,6.1847,470400.0
2009-07-21 11:30:00,7.53,7.55,7.48,7.53,969600.0,6.1847,6.2011,6.1436,6.1847,969600.0
2009-07-21 11:40:00,7.53,7.54,7.43,7.43,1015200.0,6.1847,6.1929,6.1026,6.1026,1015200.0
2009-07-21 11:50:00,7.43,7.45,7.34,7.35,1524000.0,6.1026,6.119,6.0286,6.0369,1524000.0
2009-07-21 12:00:00,7.35,7.41,7.35,7.39,1094800.0,6.0369,6.0861,6.0369,6.0697,1094800.0
2009-07-21 12:10:00,7.39,7.4,7.38,7.4,444800.0,6.0697,6.0779,6.0615,6.0779,444800.0
2009-07-21 12:20:00,7.4,7.4,7.36,7.39,810400.0,6.0779,6.0779,6.0451,6.0697,810400.0
2009-07-21 12:30:00,7.39,7.39,7.33,7.38,809200.0,6.0697,6.0697,6.0204,6.0615,809200.0
2009-07-21 12:40:00,7.38,7.38,7.35,7.35,451200.0,6.0615,6.0615,6.0369,6.0369,451200.0
2009-07-21 12:50:00,7.35,7.35,7.29,7.32,824400.0,6.0369,6.0369,5.9876,6.0122,824400.0
2009-07-21 13:00:00,7.32,7.32,7.24,7.27,1248000.0,6.0122,6.0122,5.9465,5.9711,1248000.0
2009-07-21 13:10:00,7.27,7.35,7.26,7.35,1420400.0,5.9711,6.0369,5.9629,6.0369,1420400.0
2009-07-21 13:20:00,7.35,7.37,7.33,7.37,794800.0,6.0369,6.0533,6.0204,6.0533,794800.0
2009-07-21 13:30:00,7.37,7.39,7.35,7.36,618000.0,6.0533,6.0697,6.0369,6.0451,618000.0
2009-07-21 13:40:00,7.36,7.41,7.35,7.4,582000.0,6.0451,6.0861,6.0369,6.0779,582000.0
2009-07-21 13:50:00,7.4,7.4,7.37,7.39,796800.0,6.0779,6.0779,6.0533,6.0697,796800.0
2009-07-21 14:00:00,7.39,7.43,7.39,7.41,841600.0,6.0697,6.1026,6.0697,6.0861,841600.0
2009-07-21 14:10:00,7.41,7.48,7.41,7.44,1428800.0,6.0861,6.1436,6.0861,6.1108,1428800.0
2009-07-21 14:20:00,7.43,7.46,7.42,7.43,679200.0,6.1026,6.1272,6.0944,6.1026,679200.0
2009-07-21 14:30:00,7.44,7.48,7.4,7.47,1797200.0,6.1108,6.1436,6.0779,6.1354,1797200.0
2009-07-21 14:40:00,7.46,7.49,7.43,7.48,1324000.0,6.1272,6.1518,6.1026,6.1436,1324000.0
2009-07-21 14:50:00,7.48,7.51,7.48,7.5,1422000.0,6.1436,6.1683,6.1436,6.1601,1422000.0
2009-07-21 15:00:00,7.5,7.52,7.47,7.5,1428000.0,6.1601,6.1765,6.1354,6.1601,1428000.0
2009-07-21 15:10:00,7.5,7.51,7.48,7.51,705600.0,6.1601,6.1683,6.1436,6.1683,705600.0
2009-07-21 15:20:00,7.51,7.53,7.49,7.51,943200.0,6.1683,6.1847,6.1518,6.1683,943200.0
2009-07-21 15:30:00,7.51,7.52,7.48,7.5,1268800.0,6.1683,6.1765,6.1436,6.1601,1268800.0
2009-07-21 15:40:00,7.5,7.55,7.5,7.51,1796800.0,6.1601,6.2011,6.1601,6.1683,1796800.0
2009-07-21 15:50:00,7.51,7.56,7.51,7.53,2544400.0,6.1683,6.2093,6.1683,6.1847,2544400.0
2009-07-22 09:30:00,7.42,7.59,7.39,7.58,2986800.0,6.0944,6.234,6.0697,6.2258,2986800.0
2009-07-22 09:40:00,7.58,7.63,7.55,7.62,2592400.0,6.2258,6.2668,6.2011,6.2586,2592400.0
2009-07-22 09:50:00,7.63,7.72,7.61,7.65,2615200.0,6.2668,6.3408,6.2504,6.2833,2615200.0
2009-07-22 10:00:00,7.65,7.77,7.65,7.73,2487600.0,6.2833,6.3818,6.2833,6.349,2487600.0
2009-07-22 10:10:00,7.74,7.74,7.6,7.61,1533200.0,6.3572,6.3572,6.2422,6.2504,1533200.0
2009-07-22 10:20:00,7.6,7.66,7.55,7.55,1647600.0,6.2422,6.2915,6.2011,6.2011,1647600.0
2009-07-22 10:30:00,7.56,7.59,7.54,7.55,1116400.0,6.2093,6.234,6.1929,6.2011,1116400.0
2009-07-22 10:40:00,7.54,7.57,7.52,7.55,1042800.0,6.1929,6.2176,6.1765,6.2011,1042800.0
2009-07-22 10:50:00,7.55,7.63,7.55,7.62,960000.0,6.2011,6.2668,6.2011,6.2586,960000.0
2009-07-22 11:00:00,7.62,7.69,7.61,7.66,1154000.0,6.2586,6.3161,6.2504,6.2915,1154000.0
2009-07-22 11:10:00,7.66,7.67,7.64,7.65,569600.0,6.2915,6.2997,6.275,6.2833,569600.0
2009-07-22 11:20:00,7.65,7.65,7.6,7.62,796000.0,6.2833,6.2833,6.2422,6.2586,796000.0
2009-07-22 11:30:00,7.62,7.65,7.6,7.6,587200.0,6.2586,6.2833,6.2422,6.2422,587200.0
2009-07-22 11:40:00,7.6,7.62,7.57,7.57,304000.0,6.2422,6.2586,6.2176,6.2176,304000.0
2009-07-22 11:50:00,7.57,7.63,7.57,7.63,504400.0,6.2176,6.2668,6.2176,6.2668,504400.0
2009-07-22 12:00:00,7.63,7.66,7.62,7.65,463200.0,6.2668,6.2915,6.2586,6.2833,463200.0
2009-07-22 12:10:00,7.65,7.66,7.62,7.64,424800.0,6.2833,6.2915,6.2586,6.275,424800.0
2009-07-22 12:20:00,7.64,7.76,7.64,7.75,1216800.0,6.275,6.3736,6.275,6.3654,1216800.0
2009-07-22 12:30:00,7.75,7.8,7.74,7.77,1120800.0,6.3654,6.4065,6.3572,6.3818,1120800.0
2009-07-22 12:40:00,7.77,7.84,7.75,7.83,1072000.0,6.3818,6.4393,6.3654,6.4311,1072000.0
2009-07-22 12:50:00,7.83,7.85,7.78,7.79,889200.0,6.4311,6.4475,6.39,6.3982,889200.0
2009-07-22 13:00:00,7.79,7.8,7.77,7.79,566800.0,6.3982,6.4065,6.3818,6.3982,566800.0
2009-07-22 13:10:00,7.78,7.81,7.78,7.79,391600.0,6.39,6.4147,6.39,6.3982,391600.0
2009-07-22 13:20:00,7.79,7.79,7.73,7.74,613200.0,6.3982,6.3982,6.349,6.3572,613200.0
2009-07-22 13:30:00,7.74,7.76,7.71,7.75,630000.0,6.3572,6.3736,6.3325,6.3654,630000.0
2009-07-22 13:40:00,7.75,7.76,7.7,7.75,510400.0,6.3654,6.3736,6.3243,6.3654,510400.0
2009-07-22 13:50:00,7.75,7.77,7.73,7.76,542000.0,6.3654,6.3818,6.349,6.3736,542000.0
2009-07-22 14:00:00,7.77,7.79,7.69,7.7,973200.0,6.3818,6.3982,6.3161,6.3243,973200.0
2009-07-22 14:10:00,7.7,7.76,7.7,7.74,807200.0,6.3243,6.3736,6.3243,6.3572,807200.0
2009-07-22 14:20:00,7.74,7.75,7.7,7.75,672000.0,6.3572,6.3654,6.3243,6.3654,672000.0
2009-07-22 14:30:00,7.75,7.76,7.74,7.74,395200.0,6.3654,6.3736,6.3572,6.3572,395200.0
2009-07-22 14:40:00,7.74,7.78,7.71,7.72,924000.0,6.3572,6.39,6.3325,6.3408,924000.0
2009-07-22 14:50:00,7.72,7.75,7.7,7.75,825600.0,6.3408,6.3654,6.3243,6.3654,825600.0
2009-07-22 15:00:00,7.74,7.77,7.7,7.71,1151200.0,6.3572,6.3818,6.3243,6.3325,1151200.0
2009-07-22 15:10:00,7.71,7.71,7.63,7.65,1513600.0,6.3325,6.3325,6.2668,6.2833,1513600.0
2009-07-22 15:20:00,7.65,7.66,7.62,7.64,941600.0,6.2833,6.2915,6.2586,6.275,941600.0
2009-07-22 15:30:00,7.64,7.68,7.64,7.67,642000.0,6.275,6.3079,6.275,6.2997,642000.0
2009-07-22 15:40:00,7.67,7.71,7.64,7.66,1648400.0,6.2997,6.3325,6.275,6.2915,1648400.0
2009-07-22 15:50:00,7.66,7.71,7.65,7.69,2657600.0,6.2915,6.3325,6.2833,6.3161,2657600.0
2009-07-23 09:30:00,7.7,7.74,7.66,7.74,1853600.0,6.3243,6.3572,6.2915,6.3572,1853600.0
2009-07-23 09:40:00,7.74,7.84,7.72,7.83,2672800.0,6.3572,6.4393,6.3408,6.4311,2672800.0
2009-07-23 09:50:00,7.84,7.99,7.81,7.96,2415200.0,6.4393,6.5625,6.4147,6.5379,2415200.0
2009-07-23 10:00:00,7.97,8.08,7.95,8.06,3429200.0,6.5461,6.6364,6.5297,6.62,3429200.0
2009-07-23 10:10:00,8.06,8.21,8.06,8.18,2931600.0,6.62,6.7432,6.62,6.7186,2931600.0
2009-07-23 10:20:00,8.18,8.18,8.13,8.15,1792800.0,6.7186,6.7186,6.6775,6.6939,1792800.0
2009-07-23 10:30:00,8.15,8.28,8.15,8.26,2837200.0,6.6939,6.8007,6.6939,6.7843,2837200.0
2009-07-23 10:40:00,8.26,8.27,8.2,8.21,1570800.0,6.7843,6.7925,6.735,6.7432,1570800.0
2009-07-23 10:50:00,8.21,8.22,8.17,8.2,1668000.0,6.7432,6.7514,6.7104,6.735,1668000.0
2009-07-23 11:00:00,8.2,8.34,8.2,8.27,2614800.0,6.735,6.85,6.735,6.7925,2614800.0
2009-07-23 11:10:00,8.27,8.33,8.26,8.29,2026000.0,6.7925,6.8418,6.7843,6.8089,2026000.0
2009-07-23 11:20:00,8.29,8.31,8.27,8.3,1030800.0,6.8089,6.8253,6.7925,6.8171,1030800.0
2009-07-23 11:30:00,8.31,8.33,8.26,8.33,1070400.0,6.8253,6.8418,6.7843,6.8418,1070400.0
2009-07-23 11:40:00,8.33,8.39,8.33,8.36,1122400.0,6.8418,6.8911,6.8418,6.8664,1122400.0
2009-07-23 11:50:00,8.36,8.38,8.33,8.34,731600.0,6.8664,6.8828,6.8418,6.85,731600.0
2009-07-23 12:00:00,8.34,8.37,8.34,8.36,594000.0,6.85,6.8746,6.85,6.8664,594000.0
2009-07-23 12:10:00,8.36,8.36,8.34,8.36,306800.0,6.8664,6.8664,6.85,6.8664,306800.0
2009-07-23 12:20:00,8.36,8.42,8.36,8.41,832800.0,6.8664,6.9157,6.8664,6.9075,832800.0
2009-07-23 12:30:00,8.41,8.41,8.39,8.4,476400.0,6.9075,6.9075,6.8911,6.8993,476400.0
2009-07-23 12:40:00,8.4,8.47,8.39,8.46,1134800.0,6.8993,6.9568,6.8911,6.9485,1134800.0
2009-07-23 12:50:00,8.46,8.48,8.43,8.47,1612000.0,6.9485,6.965,6.9239,6.9568,1612000.0
2009-07-23 13:00:00,8.47,8.47,8.44,8.45,731600.0,6.9568,6.9568,6.9321,6.9403,731600.0
2009-07-23 13:10:00,8.44,8.45,8.42,8.45,602000.0,6.9321,6.9403,6.9157,6.9403,602000.0
2009-07-23 13:20:00,8.45,8.51,8.45,8.48,1012400.0,6.9403,6.9896,6.9403,6.965,1012400.0
2009-07-23 13:30:00,8.48,8.55,8.47,8.54,890800.0,6.965,7.0225,6.9568,7.0143,890800.0
2009-07-23 13:40:00,8.54,8.55,8.49,8.49,842000.0,7.0143,7.0225,6.9732,6.9732,842000.0
2009-07-23 13:50:00,8.49,8.5,8.44,8.44,1229600.0,6.9732,6.9814,6.9321,6.9321,1229600.0
2009-07-23 14:00:00,8.44,8.47,8.44,8.44,768800.0,6.9321,6.9568,6.9321,6.9321,768800.0
2009-07-23 14:10:00,8.44,8.5,8.44,8.5,614000.0,6.9321,6.9814,6.9321,6.9814,614000.0
2009-07-23 14:20:00,8.5,8.51,8.46,8.48,802000.0,6.9814,6.9896,6.9485,6.965,802000.0
2009-07-23 14:30:00,8.49,8.51,8.46,8.48,1450800.0,6.9732,6.9896,6.9485,6.965,1450800.0
2009-07-23 14:40:00,8.48,8.5,8.46,8.48,909600.0,6.965,6.9814,6.9485,6.965,909600.0
2009-07-23 14:50:00,8.48,8.49,8.46,8.48,728800.0,6.965,6.9732,6.9485,6.965,728800.0
2009-07-23 15:00:00,8.48,8.52,8.46,8.46,1605200.0,6.965,6.9978,6.9485,6.9485,1605200.0
2009-07-23 15:10:00,8.46,8.48,8.44,8.46,1373200.0,6.9485,6.965,6.9321,6.9485,1373200.0
2009-07-23 15:20:00,8.45,8.46,8.42,8.46,1187200.0,6.9403,6.9485,6.9157,6.9485,1187200.0
2009-07-23 15:30:00,8.46,8.46,8.41,8.42,1221200.0,6.9485,6.9485,6.9075,6.9157,1221200.0
2009-07-23 15:40:00,8.42,8.46,8.39,8.4,1670400.0,6.9157,6.9485,6.8911,6.8993,1670400.0
2009-07-23 15:50:00,8.4,8.43,8.35,8.42,2683200.0,6.8993,6.9239,6.8582,6.9157,2683200.0
2009-07-24 09:30:00,8.26,8.33,8.21,8.28,2168400.0,6.7843,6.8418,6.7432,6.8007,2168400.0
2009-07-24 09:40:00,8.28,8.47,8.28,8.38,3328400.0,6.8007,6.9568,6.8007,6.8828,3328400.0
2009-07-24 09:50:00,8.38,8.39,8.2,8.23,2675200.0,6.8828,6.8911,6.735,6.7596,2675200.0
2009-07-24 10:00:00,8.23,8.27,8.16,8.19,2429200.0,6.7596,6.7925,6.7021,6.7268,2429200.0
2009-07-24 10:10:00,8.19,8.24,8.15,8.2,1836400.0,6.7268,6.7679,6.6939,6.735,1836400.0
2009-07-24 10:20:00,8.2,8.32,8.18,8.32,1558000.0,6.735,6.8336,6.7186,6.8336,1558000.0
2009-07-24 10:30:00,8.32,8.35,8.24,8.26,1414000.0,6.8336,6.8582,6.7679,6.7843,1414000.0
2009-07-24 10:40:00,8.26,8.3,8.23,8.29,1102000.0,6.7843,6.8171,6.7596,6.8089,1102000.0
2009-07-24 10:50:00,8.29,8.29,8.19,8.2,1563200.0,6.8089,6.8089,6.7268,6.735,1563200.0
2009-07-24 11:00:00,8.2,8.23,8.18,8.19,1154800.0,6.735,6.7596,6.7186,6.7268,1154800.0
2009-07-24 11:10:00,8.19,8.25,8.18,8.25,1007200.0,6.7268,6.7761,6.7186,6.7761,1007200.0
2009-07-24 11:20:00,8.25,8.33,8.25,8.3,1313600.0,6.7761,6.8418,6.7761,6.8171,1313600.0
2009-07-24 11:30:00,8.3,8.34,8.3,8.32,904800.0,6.8171,6.85,6.8171,6.8336,904800.0
2009-07-24 11:40:00,8.32,8.34,8.3,8.33,659200.0,6.8336,6.85,6.8171,6.8418,659200.0
2009-07-24 11:50:00,8.34,8.42,8.32,8.41,1219200.0,6.85,6.9157,6.8336,6.9075,1219200.0
2009-07-24 12:00:00,8.41,8.43,8.39,8.43,832000.0,6.9075,6.9239,6.8911,6.9239,832000.0
2009-07-24 12:10:00,8.43,8.44,8.4,8.4,932800.0,6.9239,6.9321,6.8993,6.8993,932800.0
2009-07-24 12:20:00,8.4,8.4,8.37,8.4,480000.0,6.8993,6.8993,6.8746,6.8993,480000.0
2009-07-24 12:30:00,8.4,8.41,8.38,8.4,296400.0,6.8993,6.9075,6.8828,6.8993,296400.0
2009-07-24 12:40:00,8.4,8.45,8.4,8.43,414000.0,6.8993,6.9403,6.8993,6.9239,414000.0
2009-07-24 12:50:00,8.44,8.44,8.39,8.39,530800.0,6.9321,6.9321,6.8911,6.8911,530800.0
2009-07-24 13:00:00,8.4,8.41,8.37,8.38,389200.0,6.8993,6.9075,6.8746,6.8828,389200.0
2009-07-24 13:10:00,8.38,8.44,8.38,8.43,274800.0,6.8828,6.9321,6.8828,6.9239,274800.0
2009-07-24 13:20:00,8.42,8.46,8.4,8.45,564400.0,6.9157,6.9485,6.8993,6.9403,564400.0
2009-07-24 13:30:00,8.46,8.56,8.46,8.55,1857600.0,6.9485,7.0307,6.9485,7.0225,1857600.0
2009-07-24 13:40:00,8.55,8.56,8.5,8.51,1359600.0,7.0225,7.0307,6.9814,6.9896,1359600.0
2009-07-24 13:50:00,8.51,8.53,8.48,8.49,677200.0,6.9896,7.006,6.965,6.9732,677200.0
2009-07-24 14:00:00,8.49,8.56,8.49,8.55,791200.0,6.9732,7.0307,6.9732,7.0225,791200.0
2009-07-24 14:10:00,8.55,8.55,8.5,8.5,885200.0,7.0225,7.0225,6.9814,6.9814,885200.0
2009-07-24 14:20:00,8.49,8.5,8.46,8.48,557600.0,6.9732,6.9814,6.9485,6.965,557600.0
2009-07-24 14:30:00,8.49,8.52,8.49,8.49,361200.0,6.9732,6.9978,6.9732,6.9732,361200.0
2009-07-24 14:40:00,8.49,8.55,8.49,8.53,510800.0,6.9732,7.0225,6.9732,7.006,510800.0
2009-07-24 14:50:00,8.53,8.53,8.46,8.48,780400.0,7.006,7.006,6.9485,6.965,780400.0
2009-07-24 15:00:00,8.48,8.51,8.48,8.49,697600.0,6.965,6.9896,6.965,6.9732,697600.0
2009-07-24 15:10:00,8.49,8.51,8.46,8.46,424400.0,6.9732,6.9896,6.9485,6.9485,424400.0
2009-07-24 15:20:00,8.46,8.54,8.46,8.52,900000.0,6.9485,7.0143,6.9485,6.9978,900000.0
2009-07-24 15:30:00,8.52,8.54,8.47,8.51,1332000.0,6.9978,7.0143,6.9568,6.9896,1332000.0
2009-07-24 15:40:00,8.51,8.55,8.5,8.55,1329200.0,6.9896,7.0225,6.9814,7.0225,1329200.0
2009-07-24 15:50:00,8.55,8.57,8.53,8.56,2709200.0,7.0225,7.0389,7.006,7.0307,2709200.0
2009-07-27 11:10:00,8.51,8.52,8.5,8.5,202000.0,6.9896,6.9978,6.9814,6.9814,202000.0
2009-07-27 11:20:00,8.5,8.57,8.5,8.55,1133600.0,6.9814,7.0389,6.9814,7.0225,1133600.0
2009-07-27 11:30:00,8.55,8.6,8.54,8.54,886000.0,7.0225,7.0635,7.0143,7.0143,886000.0
2009-07-27 11:40:00,8.54,8.58,8.54,8.55,376800.0,7.0143,7.0471,7.0143,7.0225,376800.0
2009-07-27 11:50:00,8.55,8.56,8.51,8.51,648800.0,7.0225,7.0307,6.9896,6.9896,648800.0
2009-07-27 12:00:00,8.52,8.53,8.46,8.48,690000.0,6.9978,7.006,6.9485,6.965,690000.0
2009-07-27 12:10:00,8.48,8.54,8.47,8.54,694800.0,6.965,7.0143,6.9568,7.0143,694800.0
2009-07-27 12:20:00,8.54,8.54,8.5,8.5,393200.0,7.0143,7.0143,6.9814,6.9814,393200.0
2009-07-27 12:30:00,8.5,8.52,8.47,8.51,320400.0,6.9814,6.9978,6.9568,6.9896,320400.0
2009-07-27 12:40:00,8.51,8.53,8.47,8.5,473600.0,6.9896,7.006,6.9568,6.9814,473600.0
2009-07-27 12:50:00,8.5,8.54,8.49,8.51,669600.0,6.9814,7.0143,6.9732,6.9896,669600.0
2009-07-27 13:00:00,8.52,8.55,8.49,8.54,530400.0,6.9978,7.0225,6.9732,7.0143,530400.0
2009-07-27 13:10:00,8.54,8.55,8.5,8.52,678000.0,7.0143,7.0225,6.9814,6.9978,678000.0
2009-07-27 13:20:00,8.52,8.53,8.47,8.47,705200.0,6.9978,7.006,6.9568,6.9568,705200.0
2009-07-27 13:30:00,8.47,8.49,8.45,8.48,280400.0,6.9568,6.9732,6.9403,6.965,280400.0
2009-07-27 13:40:00,8.48,8.5,8.47,8.5,430000.0,6.965,6.9814,6.9568,6.9814,430000.0
2009-07-27 13:50:00,8.5,8.55,8.5,8.54,878800.0,6.9814,7.0225,6.9814,7.0143,878800.0
2009-07-27 14:00:00,8.54,8.55,8.53,8.54,481600.0,7.0143,7.0225,7.006,7.0143,481600.0
2009-07-27 14:10:00,8.55,8.6,8.54,8.59,964400.0,7.0225,7.0635,7.0143,7.0553,964400.0
2009-07-27 14:20:00,8.59,8.6,8.56,8.58,534400.0,7.0553,7.0635,7.0307,7.0471,534400.0
2009-07-27 14:30:00,8.58,8.64,8.58,8.63,908400.0,7.0471,7.0964,7.0471,7.0882,908400.0
2009-07-27 14:40:00,8.63,8.67,8.61,8.64,962800.0,7.0882,7.121,7.0717,7.0964,962800.0
2009-07-27 14:50:00,8.64,8.65,8.62,8.63,614400.0,7.0964,7.1046,7.08,7.0882,614400.0
2009-07-27 15:00:00,8.63,8.65,8.59,8.6,629200.0,7.0882,7.1046,7.0553,7.0635,629200.0
2009-07-27 15:10:00,8.6,8.62,8.55,8.56,808800.0,7.0635,7.08,7.0225,7.0307,808800.0
2009-07-27 15:20:00,8.56,8.59,8.51,8.56,1036800.0,7.0307,7.0553,6.9896,7.0307,1036800.0
2009-07-27 15:30:00,8.56,8.57,8.51,8.56,1031600.0,7.0307,7.0389,6.9896,7.0307,1031600.0
2009-07-27 15:40:00,8.56,8.62,8.56,8.58,1451200.0,7.0307,7.08,7.0307,7.0471,1451200.0
2009-07-27 15:50:00,8.59,8.68,8.58,8.68,2276800.0,7.0553,7.1292,7.0471,7.1292,2276800.0
2009-07-28 09:30:00,8.54,8.67,8.53,8.66,1998400.0,7.0143,7.121,7.006,7.1128,1998400.0
2009-07-28 09:40:00,8.67,8.79,8.65,8.78,2278800.0,7.121,7.2196,7.1046,7.2114,2278800.0
2009-07-28 09:50:00,8.78,8.8,8.68,8.78,1934400.0,7.2114,7.2278,7.1292,7.2114,1934400.0
2009-07-28 10:00:00,8.78,8.78,8.63,8.65,2497600.0,7.2114,7.2114,7.0882,7.1046,2497600.0
2009-07-28 10:10:00,8.65,8.69,8.51,8.57,2502800.0,7.1046,7.1375,6.9896,7.0389,2502800.0
2009-07-28 10:20:00,8.57,8.65,8.56,8.62,1692800.0,7.0389,7.1046,7.0307,7.08,1692800.0
2009-07-28 10:30:00,8.62,8.64,8.58,8.6,980000.0,7.08,7.0964,7.0471,7.0635,980000.0
2009-07-28 10:40:00,8.61,8.68,8.59,8.68,1307200.0,7.0717,7.1292,7.0553,7.1292,1307200.0
2009-07-28 10:50:00,8.68,8.68,8.65,8.66,423600.0,7.1292,7.1292,7.1046,7.1128,423600.0
2009-07-28 11:00:00,8.66,8.66,8.59,8.59,991200.0,7.1128,7.1128,7.0553,7.0553,991200.0
2009-07-28 11:10:00,8.59,8.59,8.51,8.55,1561600.0,7.0553,7.0553,6.9896,7.0225,1561600.0
2009-07-28 11:20:00,8.55,8.56,8.48,8.49,946000.0,7.0225,7.0307,6.965,6.9732,946000.0
2009-07-28 11:30:00,8.49,8.49,8.35,8.38,1624000.0,6.9732,6.9732,6.8582,6.8828,1624000.0
2009-07-28 11:40:00,8.38,8.44,8.38,8.41,1502000.0,6.8828,6.9321,6.8828,6.9075,1502000.0
2009-07-28 11:50:00,8.41,8.43,8.38,8.43,510800.0,6.9075,6.9239,6.8828,6.9239,510800.0
2009-07-28 12:00:00,8.42,8.44,8.39,8.44,361200.0,6.9157,6.9321,6.8911,6.9321,361200.0
2009-07-28 12:10:00,8.44,8.48,8.44,8.45,399200.0,6.9321,6.965,6.9321,6.9403,399200.0
2009-07-28 12:20:00,8.45,8.47,8.43,8.45,327200.0,6.9403,6.9568,6.9239,6.9403,327200.0
2009-07-28 12:30:00,8.45,8.49,8.44,8.48,398800.0,6.9403,6.9732,6.9321,6.965,398800.0
2009-07-28 12:40:00,8.48,8.49,8.43,8.44,301600.0,6.965,6.9732,6.9239,6.9321,301600.0
2009-07-28 12:50:00,8.44,8.47,8.43,8.47,340800.0,6.9321,6.9568,6.9239,6.9568,340800.0
2009-07-28 13:00:00,8.47,8.47,8.4,8.47,835200.0,6.9568,6.9568,6.8993,6.9568,835200.0
2009-07-28 13:10:00,8.46,8.56,8.46,8.54,1172000.0,6.9485,7.0307,6.9485,7.0143,1172000.0
2009-07-28 13:20:00,8.54,8.6,8.54,8.58,575600.0,7.0143,7.0635,7.0143,7.0471,575600.0
2009-07-28 13:30:00,8.58,8.61,8.57,8.59,638800.0,7.0471,7.0717,7.0389,7.0553,638800.0
2009-07-28 13:40:00,8.59,8.6,8.56,8.57,587600.0,7.0553,7.0635,7.0307,7.0389,587600.0
2009-07-28 13:50:00,8.58,8.68,8.56,8.66,1145600.0,7.0471,7.1292,7.0307,7.1128,1145600.0
2009-07-28 14:00:00,8.66,8.68,8.62,8.68,807600.0,7.1128,7.1292,7.08,7.1292,807600.0
2009-07-28 14:10:00,8.68,8.7,8.64,8.65,946000.0,7.1292,7.1457,7.0964,7.1046,946000.0
2009-07-28 14:20:00,8.64,8.68,8.64,8.67,574400.0,7.0964,7.1292,7.0964,7.121,574400.0
2009-07-28 14:30:00,8.67,8.77,8.66,8.72,1842800.0,7.121,7.2032,7.1128,7.1621,1842800.0
2009-07-28 14:40:00,8.72,8.74,8.67,8.68,896400.0,7.1621,7.1785,7.121,7.1292,896400.0
2009-07-28 14:50:00,8.68,8.68,8.6,8.63,996800.0,7.1292,7.1292,7.0635,7.0882,996800.0
2009-07-28 15:00:00,8.63,8.64,8.6,8.62,619600.0,7.0882,7.0964,7.0635,7.08,619600.0
2009-07-28 15:10:00,8.62,8.68,8.61,8.63,1479200.0,7.08,7.1292,7.0717,7.0882,1479200.0
2009-07-28 15:20:00,8.63,8.66,8.6,8.65,916000.0,7.0882,7.1128,7.0635,7.1046,916000.0
2009-07-28 15:30:00,8.65,8.69,8.63,8.65,1410400.0,7.1046,7.1375,7.0882,7.1046,1410400.0
2009-07-28 15:40:00,8.65,8.75,8.65,8.72,1777600.0,7.1046,7.1867,7.1046,7.1621,1777600.0
2009-07-28 15:50:00,8.72,8.73,8.67,8.71,1683200.0,7.1621,7.1703,7.121,7.1539,1683200.0
2009-07-29 09:30:00,8.56,8.59,8.43,8.47,2168400.0,7.0307,7.0553,6.9239,6.9568,2168400.0
2009-07-29 09:40:00,8.47,8.64,8.44,8.58,1945200.0,6.9568,7.0964,6.9321,7.0471,1945200.0
2009-07-29 09:50:00,8.58,8.61,8.5,8.6,1551600.0,7.0471,7.0717,6.9814,7.0635,1551600.0
2009-07-29 10:00:00,8.6,8.7,8.59,8.63,1996800.0,7.0635,7.1457,7.0553,7.0882,1996800.0
2009-07-29 10:10:00,8.64,8.65,8.56,8.57,1980400.0,7.0964,7.1046,7.0307,7.0389,1980400.0
2009-07-29 10:20:00,8.57,8.68,8.56,8.65,1074800.0,7.0389,7.1292,7.0307,7.1046,1074800.0
2009-07-29 10:30:00,8.65,8.66,8.56,8.58,1773200.0,7.1046,7.1128,7.0307,7.0471,1773200.0
2009-07-29 10:40:00,8.57,8.64,8.56,8.63,1103200.0,7.0389,7.0964,7.0307,7.0882,1103200.0
2009-07-29 10:50:00,8.63,8.65,8.58,8.6,1643600.0,7.0882,7.1046,7.0471,7.0635,1643600.0
2009-07-29 11:00:00,8.6,8.63,8.58,8.63,894800.0,7.0635,7.0882,7.0471,7.0882,894800.0
2009-07-29 11:10:00,8.63,8.64,8.55,8.58,1272000.0,7.0882,7.0964,7.0225,7.0471,1272000.0
2009-07-29 11:20:00,8.58,8.59,8.51,8.56,1113600.0,7.0471,7.0553,6.9896,7.0307,1113600.0
2009-07-29 11:30:00,8.55,8.56,8.52,8.53,818800.0,7.0225,7.0307,6.9978,7.006,818800.0
2009-07-29 11:40:00,8.53,8.58,8.5,8.58,1399600.0,7.006,7.0471,6.9814,7.0471,1399600.0
2009-07-29 11:50:00,8.57,8.61,8.56,8.6,645200.0,7.0389,7.0717,7.0307,7.0635,645200.0
2009-07-29 12:00:00,8.6,8.62,8.58,8.59,990000.0,7.0635,7.08,7.0471,7.0553,990000.0
2009-07-29 12:10:00,8.59,8.6,8.57,8.59,341200.0,7.0553,7.0635,7.0389,7.0553,341200.0
2009-07-29 12:20:00,8.6,8.62,8.58,8.61,650000.0,7.0635,7.08,7.0471,7.0717,650000.0
2009-07-29 12:30:00,8.61,8.64,8.59,8.63,597600.0,7.0717,7.0964,7.0553,7.0882,597600.0
2009-07-29 12:40:00,8.62,8.65,8.62,8.65,572800.0,7.08,7.1046,7.08,7.1046,572800.0
2009-07-29 12:50:00,8.65,8.67,8.65,8.65,454800.0,7.1046,7.121,7.1046,7.1046,454800.0
2009-07-29 13:00:00,8.65,8.65,8.54,8.57,1607600.0,7.1046,7.1046,7.0143,7.0389,1607600.0
2009-07-29 13:10:00,8.56,8.58,8.54,8.57,760800.0,7.0307,7.0471,7.0143,7.0389,760800.0
2009-07-29 13:20:00,8.57,8.57,8.47,8.49,871600.0,7.0389,7.0389,6.9568,6.9732,871600.0
2009-07-29 13:30:00,8.49,8.5,8.45,8.49,1226400.0,6.9732,6.9814,6.9403,6.9732,1226400.0
2009-07-29 13:40:00,8.49,8.53,8.48,8.52,907600.0,6.9732,7.006,6.965,6.9978,907600.0
2009-07-29 13:50:00,8.52,8.53,8.49,8.52,414800.0,6.9978,7.006,6.9732,6.9978,414800.0
2009-07-29 14:00:00,8.52,8.55,8.47,8.49,926400.0,6.9978,7.0225,6.9568,6.9732,926400.0
2009-07-29 14:10:00,8.49,8.53,8.47,8.51,634400.0,6.9732,7.006,6.9568,6.9896,634400.0
2009-07-29 14:20:00,8.51,8.56,8.49,8.56,633600.0,6.9896,7.0307,6.9732,7.0307,633600.0
2009-07-29 14:30:00,8.56,8.58,8.51,8.52,689600.0,7.0307,7.0471,6.9896,6.9978,689600.0
2009-07-29 14:40:00,8.53,8.53,8.48,8.5,689600.0,7.006,7.006,6.965,6.9814,689600.0
2009-07-29 14:50:00,8.5,8.52,8.47,8.47,715600.0,6.9814,6.9978,6.9568,6.9568,715600.0
2009-07-29 15:00:00,8.48,8.52,8.47,8.51,526400.0,6.965,6.9978,6.9568,6.9896,526400.0
2009-07-29 15:10:00,8.51,8.58,8.51,8.56,1205200.0,6.9896,7.0471,6.9896,7.0307,1205200.0
2009-07-29 15:20:00,8.56,8.62,8.56,8.59,1100000.0,7.0307,7.08,7.0307,7.0553,1100000.0
2009-07-29 15:30:00,8.59,8.64,8.57,8.63,1324800.0,7.0553,7.0964,7.0389,7.0882,1324800.0
2009-07-29 15:40:00,8.63,8.65,8.6,8.63,1873600.0,7.0882,7.1046,7.0635,7.0882,1873600.0
2009-07-29 15:50:00,8.63,8.63,8.57,8.58,1988800.0,7.0882,7.0882,7.0389,7.0471,1988800.0
2009-07-30 09:30:00,8.94,8.99,8.84,8.94,3934800.0,7.3428,7.3839,7.2607,7.3428,3934800.0
2009-07-30 09:40:00,8.94,8.96,8.84,8.91,1897200.0,7.3428,7.3592,7.2607,7.3181,1897200.0
2009-07-30 09:50:00,8.91,9.2,8.91,9.19,3480000.0,7.3181,7.5563,7.3181,7.5481,3480000.0
2009-07-30 10:00:00,9.2,9.31,9.17,9.3,2525200.0,7.5563,7.6467,7.5317,7.6385,2525200.0
2009-07-30 10:10:00,9.3,9.31,9.23,9.26,2345200.0,7.6385,7.6467,7.581,7.6056,2345200.0
2009-07-30 10:20:00,9.26,9.27,9.21,9.23,1355600.0,7.6056,7.6138,7.5646,7.581,1355600.0
2009-07-30 10:30:00,9.23,9.32,9.21,9.32,1831200.0,7.581,7.6549,7.5646,7.6549,1831200.0
2009-07-30 10:40:00,9.32,9.33,9.29,9.32,1297600.0,7.6549,7.6631,7.6303,7.6549,1297600.0
2009-07-30 10:50:00,9.31,9.33,9.29,9.31,576000.0,7.6467,7.6631,7.6303,7.6467,576000.0
2009-07-30 11:00:00,9.31,9.32,9.19,9.19,1436400.0,7.6467,7.6549,7.5481,7.5481,1436400.0
2009-07-30 11:10:00,9.19,9.22,9.18,9.2,1070400.0,7.5481,7.5728,7.5399,7.5563,1070400.0
2009-07-30 11:20:00,9.2,9.21,9.17,9.17,814800.0,7.5563,7.5646,7.5317,7.5317,814800.0
2009-07-30 11:30:00,9.17,9.19,9.15,9.16,1129600.0,7.5317,7.5481,7.5153,7.5235,1129600.0
2009-07-30 11:40:00,9.16,9.16,9.12,9.13,1022000.0,7.5235,7.5235,7.4906,7.4988,1022000.0
2009-07-30 11:50:00,9.13,9.14,9.02,9.04,1657200.0,7.4988,7.5071,7.4085,7.4249,1657200.0
2009-07-30 12:00:00,9.04,9.07,9.03,9.05,994800.0,7.4249,7.4496,7.4167,7.4331,994800.0
2009-07-30 12:10:00,9.05,9.09,9.02,9.07,519600.0,7.4331,7.466,7.4085,7.4496,519600.0
2009-07-30 12:20:00,9.07,9.08,9.04,9.04,511200.0,7.4496,7.4578,7.4249,7.4249,511200.0
2009-07-30 12:30:00,9.05,9.1,9.04,9.08,706400.0,7.4331,7.4742,7.4249,7.4578,706400.0
2009-07-30 12:40:00,9.08,9.09,9.05,9.07,526000.0,7.4578,7.466,7.4331,7.4496,526000.0
2009-07-30 12:50:00,9.07,9.08,9.06,9.07,314400.0,7.4496,7.4578,7.4413,7.4496,314400.0
2009-07-30 13:00:00,9.07,9.15,9.07,9.15,2594400.0,7.4496,7.5153,7.4496,7.5153,2594400.0
2009-07-30 13:10:00,9.15,9.15,9.1,9.13,603200.0,7.5153,7.5153,7.4742,7.4988,603200.0
2009-07-30 13:20:00,9.13,9.18,9.13,9.16,756400.0,7.4988,7.5399,7.4988,7.5235,756400.0
2009-07-30 13:30:00,9.17,9.2,9.17,9.2,884400.0,7.5317,7.5563,7.5317,7.5563,884400.0
2009-07-30 13:40:00,9.2,9.23,9.19,9.2,660400.0,7.5563,7.581,7.5481,7.5563,660400.0
2009-07-30 13:50:00,9.2,9.22,9.12,9.13,907200.0,7.5563,7.5728,7.4906,7.4988,907200.0
2009-07-30 14:00:00,9.13,9.16,9.11,9.12,970000.0,7.4988,7.5235,7.4824,7.4906,970000.0
2009-07-30 14:10:00,9.11,9.13,9.09,9.11,818400.0,7.4824,7.4988,7.466,7.4824,818400.0
2009-07-30 14:20:00,9.11,9.17,9.09,9.16,1015200.0,7.4824,7.5317,7.466,7.5235,1015200.0
2009-07-30 14:30:00,9.16,9.18,9.14,9.17,602000.0,7.5235,7.5399,7.5071,7.5317,602000.0
2009-07-30 14:40:00,9.17,9.2,9.15,9.16,699600.0,7.5317,7.5563,7.5153,7.5235,699600.0
2009-07-30 14:50:00,9.16,9.2,9.14,9.17,790400.0,7.5235,7.5563,7.5071,7.5317,790400.0
2009-07-30 15:00:00,9.18,9.22,9.18,9.21,996000.0,7.5399,7.5728,7.5399,7.5646,996000.0
2009-07-30 15:10:00,9.21,9.21,9.16,9.2,1088400.0,7.5646,7.5646,7.5235,7.5563,1088400.0
2009-07-30 15:20:00,9.2,9.23,9.16,9.19,884000.0,7.5563,7.581,7.5235,7.5481,884000.0
2009-07-30 15:30:00,9.19,9.19,9.04,9.07,1848400.0,7.5481,7.5481,7.4249,7.4496,1848400.0
2009-07-30 15:40:00,9.07,9.07,8.93,9.01,3463600.0,7.4496,7.4496,7.3346,7.4003,3463600.0
2009-07-30 15:50:00,9.01,9.06,8.93,9.0,3252400.0,7.4003,7.4413,7.3346,7.3921,3252400.0
2009-07-31 09:30:00,8.93,9.13,8.92,9.08,2866000.0,7.3346,7.4988,7.3264,7.4578,2866000.0
2009-07-31 09:40:00,9.08,9.2,9.08,9.14,3558800.0,7.4578,7.5563,7.4578,7.5071,3558800.0
2009-07-31 09:50:00,9.14,9.18,9.07,9.09,3161200.0,7.5071,7.5399,7.4496,7.466,3161200.0
2009-07-31 10:00:00,9.09,9.1,8.96,9.06,4328800.0,7.466,7.4742,7.3592,7.4413,4328800.0
2009-07-31 10:10:00,9.06,9.11,9.04,9.06,2111200.0,7.4413,7.4824,7.4249,7.4413,2111200.0
2009-07-31 10:20:00,9.06,9.13,9.05,9.08,1782800.0,7.4413,7.4988,7.4331,7.4578,1782800.0
2009-07-31 10:30:00,9.08,9.13,9.07,9.1,931200.0,7.4578,7.4988,7.4496,7.4742,931200.0
2009-07-31 10:40:00,9.09,9.2,9.09,9.14,1565200.0,7.466,7.5563,7.466,7.5071,1565200.0
2009-07-31 10:50:00,9.14,9.18,9.12,9.13,1187600.0,7.5071,7.5399,7.4906,7.4988,1187600.0
2009-07-31 11:00:00,9.14,9.17,9.12,9.15,830800.0,7.5071,7.5317,7.4906,7.5153,830800.0
2009-07-31 11:10:00,9.14,9.18,9.09,9.1,1106400.0,7.5071,7.5399,7.466,7.4742,1106400.0
2009-07-31 11:20:00,9.1,9.15,9.1,9.12,996800.0,7.4742,7.5153,7.4742,7.4906,996800.0
2009-07-31 11:30:00,9.12,9.17,9.08,9.15,1280000.0,7.4906,7.5317,7.4578,7.5153,1280000.0
2009-07-31 11:40:00,9.14,9.17,9.12,9.13,605200.0,7.5071,7.5317,7.4906,7.4988,605200.0
2009-07-31 11:50:00,9.13,9.16,9.11,9.13,604000.0,7.4988,7.5235,7.4824,7.4988,604000.0
2009-07-31 12:00:00,9.13,9.15,9.09,9.12,672800.0,7.4988,7.5153,7.466,7.4906,672800.0
2009-07-31 12:10:00,9.12,9.13,9.1,9.13,599200.0,7.4906,7.4988,7.4742,7.4988,599200.0
2009-07-31 12:20:00,9.13,9.18,9.13,9.16,699600.0,7.4988,7.5399,7.4988,7.5235,699600.0
2009-07-31 12:30:00,9.16,9.17,9.11,9.12,449600.0,7.5235,7.5317,7.4824,7.4906,449600.0
2009-07-31 12:40:00,9.12,9.12,9.09,9.12,564800.0,7.4906,7.4906,7.466,7.4906,564800.0
2009-07-31 12:50:00,9.12,9.14,9.1,9.12,438400.0,7.4906,7.5071,7.4742,7.4906,438400.0
2009-07-31 13:00:00,9.12,9.13,9.1,9.13,404400.0,7.4906,7.4988,7.4742,7.4988,404400.0
2009-07-31 13:10:00,9.13,9.13,9.11,9.11,252000.0,7.4988,7.4988,7.4824,7.4824,252000.0
2009-07-31 13:20:00,9.11,9.14,9.11,9.14,186800.0,7.4824,7.5071,7.4824,7.5071,186800.0
2009-07-31 13:30:00,9.14,9.17,9.14,9.14,334800.0,7.5071,7.5317,7.5071,7.5071,334800.0
2009-07-31 13:40:00,9.14,9.2,9.14,9.18,518000.0,7.5071,7.5563,7.5071,7.5399,518000.0
2009-07-31 13:50:00,9.18,9.2,9.16,9.17,362800.0,7.5399,7.5563,7.5235,7.5317,362800.0
2009-07-31 14:00:00,9.17,9.22,9.16,9.19,729200.0,7.5317,7.5728,7.5235,7.5481,729200.0
2009-07-31 14:10:00,9.19,9.26,9.19,9.25,1076800.0,7.5481,7.6056,7.5481,7.5974,1076800.0
2009-07-31 14:20:00,9.24,9.26,9.22,9.23,502800.0,7.5892,7.6056,7.5728,7.581,502800.0
2009-07-31 14:30:00,9.24,9.24,9.18,9.19,750400.0,7.5892,7.5892,7.5399,7.5481,750400.0
2009-07-31 14:40:00,9.19,9.2,9.15,9.17,762400.0,7.5481,7.5563,7.5153,7.5317,762400.0
2009-07-31 14:50:00,9.17,9.18,9.14,9.16,464400.0,7.5317,7.5399,7.5071,7.5235,464400.0
2009-07-31 15:00:00,9.15,9.18,9.13,9.18,830800.0,7.5153,7.5399,7.4988,7.5399,830800.0
2009-07-31 15:10:00,9.18,9.2,9.15,9.2,583200.0,7.5399,7.5563,7.5153,7.5563,583200.0
2009-07-31 15:20:00,9.2,9.26,9.19,9.22,1646400.0,7.5563,7.6056,7.5481,7.5728,1646400.0
2009-07-31 15:30:00,9.22,9.22,9.15,9.15,1608400.0,7.5728,7.5728,7.5153,7.5153,1608400.0
2009-07-31 15:40:00,9.15,9.15,9.05,9.07,2141200.0,7.5153,7.5153,7.4331,7.4496,2141200.0
2009-07-31 15:50:00,9.07,9.08,8.93,8.93,2646800.0,7.4496,7.4578,7.3346,7.3346,2646800.0
2009-08-03 09:30:00,9.25,9.28,9.16,9.2,3651600.0,7.5974,7.622,7.5235,7.5563,3651600.0
2009-08-03 09:40:00,9.2,9.21,9.02,9.06,3410400.0,7.5563,7.5646,7.4085,7.4413,3410400.0
2009-08-03 09:50:00,9.06,9.08,8.98,9.06,2102000.0,7.4413,7.4578,7.3756,7.4413,2102000.0
2009-08-03 10:00:00,9.07,9.19,9.02,9.02,4177600.0,7.4496,7.5481,7.4085,7.4085,4177600.0
2009-08-03 10:10:00,9.02,9.19,9.01,9.11,1829600.0,7.4085,7.5481,7.4003,7.4824,1829600.0
2009-08-03 10:20:00,9.11,9.18,9.1,9.15,1224400.0,7.4824,7.5399,7.4742,7.5153,1224400.0
2009-08-03 10:30:00,9.16,9.24,9.16,9.2,1576400.0,7.5235,7.5892,7.5235,7.5563,1576400.0
2009-08-03 10:40:00,9.2,9.22,9.15,9.21,949200.0,7.5563,7.5728,7.5153,7.5646,949200.0
2009-08-03 10:50:00,9.21,9.24,9.11,9.13,1434400.0,7.5646,7.5892,7.4824,7.4988,1434400.0
2009-08-03 11:00:00,9.13,9.18,9.13,9.17,650000.0,7.4988,7.5399,7.4988,7.5317,650000.0
2009-08-03 11:10:00,9.17,9.17,9.05,9.1,1458800.0,7.5317,7.5317,7.4331,7.4742,1458800.0
2009-08-03 11:20:00,9.09,9.18,9.09,9.13,946800.0,7.466,7.5399,7.466,7.4988,946800.0
2009-08-03 11:30:00,9.14,9.16,9.13,9.15,556400.0,7.5071,7.5235,7.4988,7.5153,556400.0
2009-08-03 11:40:00,9.15,9.23,9.14,9.22,1475600.0,7.5153,7.581,7.5071,7.5728,1475600.0
2009-08-03 11:50:00,9.22,9.24,9.2,9.24,499600.0,7.5728,7.5892,7.5563,7.5892,499600.0
2009-08-03 12:00:00,9.24,9.25,9.21,9.25,804800.0,7.5892,7.5974,7.5646,7.5974,804800.0
2009-08-03 12:10:00,9.24,9.25,9.19,9.21,633200.0,7.5892,7.5974,7.5481,7.5646,633200.0
2009-08-03 12:20:00,9.2,9.23,9.19,9.22,438000.0,7.5563,7.581,7.5481,7.5728,438000.0
2009-08-03 12:30:00,9.23,9.27,9.17,9.22,1012800.0,7.581,7.6138,7.5317,7.5728,1012800.0
2009-08-03 12:40:00,9.22,9.25,9.21,9.25,402400.0,7.5728,7.5974,7.5646,7.5974,402400.0
2009-08-03 12:50:00,9.25,9.26,9.22,9.25,332000.0,7.5974,7.6056,7.5728,7.5974,332000.0
2009-08-03 13:00:00,9.25,9.29,9.25,9.27,786800.0,7.5974,7.6303,7.5974,7.6138,786800.0
2009-08-03 13:10:00,9.27,9.31,9.26,9.3,510800.0,7.6138,7.6467,7.6056,7.6385,510800.0
2009-08-03 13:20:00,9.3,9.31,9.29,9.3,503200.0,7.6385,7.6467,7.6303,7.6385,503200.0
2009-08-03 13:30:00,9.31,9.34,9.31,9.33,671200.0,7.6467,7.6713,7.6467,7.6631,671200.0
2009-08-03 13:40:00,9.33,9.36,9.33,9.34,460000.0,7.6631,7.6878,7.6631,7.6713,460000.0
2009-08-03 13:50:00,9.34,9.35,9.31,9.34,350400.0,7.6713,7.6795,7.6467,7.6713,350400.0
2009-08-03 14:00:00,9.34,9.4,9.34,9.38,1142400.0,7.6713,7.7206,7.6713,7.7042,1142400.0
2009-08-03 14:10:00,9.38,9.39,9.36,9.38,501200.0,7.7042,7.7124,7.6878,7.7042,501200.0
2009-08-03 14:20:00,9.38,9.44,9.38,9.4,842400.0,7.7042,7.7535,7.7042,7.7206,842400.0
2009-08-03 14:30:00,9.4,9.41,9.37,9.39,866000.0,7.7206,7.7288,7.696,7.7124,866000.0
2009-08-03 14:40:00,9.39,9.42,9.38,9.4,572400.0,7.7124,7.737,7.7042,7.7206,572400.0
2009-08-03 14:50:00,9.4,9.4,9.34,9.34,915600.0,7.7206,7.7206,7.6713,7.6713,915600.0
2009-08-03 15:00:00,9.34,9.38,9.34,9.37,672000.0,7.6713,7.7042,7.6713,7.696,672000.0
2009-08-03 15:10:00,9.37,9.4,9.37,9.39,469600.0,7.696,7.7206,7.696,7.7124,469600.0
2009-08-03 15:20:00,9.4,9.42,9.36,9.39,1175600.0,7.7206,7.737,7.6878,7.7124,1175600.0
2009-08-03 15:30:00,9.39,9.4,9.34,9.34,1266800.0,7.7124,7.7206,7.6713,7.6713,1266800.0
2009-08-03 15:40:00,9.33,9.36,9.3,9.35,1594000.0,7.6631,7.6878,7.6385,7.6795,1594000.0
2009-08-03 15:50:00,9.35,9.43,9.35,9.43,2624400.0,7.6795,7.7452,7.6795,7.7452,2624400.0
2009-08-04 09:30:00,9.26,9.38,9.24,9.31,4008400.0,7.6056,7.7042,7.5892,7.6467,4008400.0
2009-08-04 09:40:00,9.31,9.36,9.28,9.33,2606000.0,7.6467,7.6878,7.622,7.6631,2606000.0
2009-08-04 09:50:00,9.33,9.38,9.29,9.37,2161600.0,7.6631,7.7042,7.6303,7.696,2161600.0
2009-08-04 10:00:00,9.37,9.46,9.37,9.43,3098400.0,7.696,7.7699,7.696,7.7452,3098400.0
2009-08-04 10:10:00,9.44,9.55,9.43,9.47,2414400.0,7.7535,7.8438,7.7452,7.7781,2414400.0
2009-08-04 10:20:00,9.47,9.5,9.4,9.4,1408000.0,7.7781,7.8027,7.7206,7.7206,1408000.0
2009-08-04 10:30:00,9.4,9.47,9.39,9.45,1382000.0,7.7206,7.7781,7.7124,7.7617,1382000.0
2009-08-04 10:40:00,9.45,9.52,9.44,9.49,1274000.0,7.7617,7.8192,7.7535,7.7945,1274000.0
2009-08-04 10:50:00,9.48,9.51,9.45,9.49,758800.0,7.7863,7.811,7.7617,7.7945,758800.0
2009-08-04 11:00:00,9.49,9.55,9.49,9.53,926800.0,7.7945,7.8438,7.7945,7.8274,926800.0
2009-08-04 11:10:00,9.53,9.59,9.53,9.59,1518800.0,7.8274,7.8767,7.8274,7.8767,1518800.0
2009-08-04 11:20:00,9.59,9.6,9.52,9.56,754000.0,7.8767,7.8849,7.8192,7.852,754000.0
2009-08-04 11:30:00,9.56,9.63,9.55,9.62,774000.0,7.852,7.9095,7.8438,7.9013,774000.0
2009-08-04 11:40:00,9.62,9.66,9.61,9.61,748000.0,7.9013,7.9342,7.8931,7.8931,748000.0
2009-08-04 11:50:00,9.61,9.66,9.59,9.64,697200.0,7.8931,7.9342,7.8767,7.9177,697200.0
2009-08-04 12:00:00,9.64,9.66,9.61,9.66,364800.0,7.9177,7.9342,7.8931,7.9342,364800.0
2009-08-04 12:10:00,9.67,9.7,9.64,9.69,753600.0,7.9424,7.967,7.9177,7.9588,753600.0
2009-08-04 12:20:00,9.69,9.75,9.69,9.74,881200.0,7.9588,8.0081,7.9588,7.9999,881200.0
2009-08-04 12:30:00,9.73,9.75,9.72,9.72,492000.0,7.9916,8.0081,7.9834,7.9834,492000.0
2009-08-04 12:40:00,9.72,9.75,9.71,9.74,427600.0,7.9834,8.0081,7.9752,7.9999,427600.0
2009-08-04 12:50:00,9.75,9.8,9.72,9.8,1012000.0,8.0081,8.0491,7.9834,8.0491,1012000.0
2009-08-04 13:00:00,9.8,9.81,9.76,9.77,1056800.0,8.0491,8.0574,8.0163,8.0245,1056800.0
2009-08-04 13:10:00,9.77,9.79,9.76,9.77,376400.0,8.0245,8.0409,8.0163,8.0245,376400.0
2009-08-04 13:20:00,9.77,9.79,9.76,9.77,660000.0,8.0245,8.0409,8.0163,8.0245,660000.0
2009-08-04 13:30:00,9.78,9.78,9.74,9.74,469200.0,8.0327,8.0327,7.9999,7.9999,469200.0
2009-08-04 13:40:00,9.74,9.75,9.69,9.69,755200.0,7.9999,8.0081,7.9588,7.9588,755200.0
2009-08-04 13:50:00,9.69,9.7,9.56,9.58,1343200.0,7.9588,7.967,7.852,7.8684,1343200.0
2009-08-04 14:00:00,9.58,9.62,9.55,9.6,1520400.0,7.8684,7.9013,7.8438,7.8849,1520400.0
2009-08-04 14:10:00,9.61,9.65,9.6,9.63,1032000.0,7.8931,7.9259,7.8849,7.9095,1032000.0
2009-08-04 14:20:00,9.63,9.68,9.62,9.67,694800.0,7.9095,7.9506,7.9013,7.9424,694800.0
2009-08-04 14:30:00,9.67,9.72,9.67,9.71,691600.0,7.9424,7.9834,7.9424,7.9752,691600.0
2009-08-04 14:40:00,9.71,9.73,9.65,9.65,946800.0,7.9752,7.9916,7.9259,7.9259,946800.0
2009-08-04 14:50:00,9.65,9.65,9.6,9.63,887200.0,7.9259,7.9259,7.8849,7.9095,887200.0
2009-08-04 15:00:00,9.63,9.68,9.6,9.65,898800.0,7.9095,7.9506,7.8849,7.9259,898800.0
2009-08-04 15:10:00,9.65,9.66,9.59,9.61,693600.0,7.9259,7.9342,7.8767,7.8931,693600.0
2009-08-04 15:20:00,9.61,9.65,9.59,9.6,684800.0,7.8931,7.9259,7.8767,7.8849,684800.0
2009-08-04 15:30:00,9.6,9.62,9.56,9.57,625200.0,7.8849,7.9013,7.852,7.8602,625200.0
2009-08-04 15:40:00,9.58,9.63,9.56,9.62,1426800.0,7.8684,7.9095,7.852,7.9013,1426800.0
2009-08-04 15:50:00,9.62,9.69,9.62,9.65,2565200.0,7.9013,7.9588,7.9013,7.9259,2565200.0
2009-08-05 09:30:00,9.73,9.74,9.56,9.73,2864800.0,7.9916,7.9999,7.852,7.9916,2864800.0
2009-08-05 09:40:00,9.73,9.74,9.5,9.52,2985200.0,7.9916,7.9999,7.8027,7.8192,2985200.0
2009-08-05 09:50:00,9.51,9.55,9.45,9.53,2211600.0,7.811,7.8438,7.7617,7.8274,2211600.0
2009-08-05 10:00:00,9.54,9.54,9.31,9.33,3228000.0,7.8356,7.8356,7.6467,7.6631,3228000.0
2009-08-05 10:10:00,9.33,9.36,9.24,9.25,2850000.0,7.6631,7.6878,7.5892,7.5974,2850000.0
2009-08-05 10:20:00,9.26,9.39,9.22,9.36,2314000.0,7.6056,7.7124,7.5728,7.6878,2314000.0
2009-08-05 10:30:00,9.36,9.36,9.3,9.31,1209600.0,7.6878,7.6878,7.6385,7.6467,1209600.0
2009-08-05 10:40:00,9.31,9.35,9.24,9.28,1281600.0,7.6467,7.6795,7.5892,7.622,1281600.0
2009-08-05 10:50:00,9.28,9.34,9.27,9.33,568400.0,7.622,7.6713,7.6138,7.6631,568400.0
2009-08-05 11:00:00,9.32,9.34,9.26,9.34,1028000.0,7.6549,7.6713,7.6056,7.6713,1028000.0
2009-08-05 11:10:00,9.34,9.37,9.33,9.35,787600.0,7.6713,7.696,7.6631,7.6795,787600.0
2009-08-05 11:20:00,9.35,9.35,9.29,9.31,900800.0,7.6795,7.6795,7.6303,7.6467,900800.0
2009-08-05 11:30:00,9.31,9.32,9.23,9.26,1263200.0,7.6467,7.6549,7.581,7.6056,1263200.0
2009-08-05 11:40:00,9.26,9.3,9.25,9.3,776800.0,7.6056,7.6385,7.5974,7.6385,776800.0
2009-08-05 11:50:00,9.3,9.31,9.26,9.28,650400.0,7.6385,7.6467,7.6056,7.622,650400.0
2009-08-05 12:00:00,9.28,9.3,9.25,9.25,415200.0,7.622,7.6385,7.5974,7.5974,415200.0
2009-08-05 12:10:00,9.26,9.33,9.25,9.33,834000.0,7.6056,7.6631,7.5974,7.6631,834000.0
2009-08-05 12:20:00,9.33,9.36,9.26,9.27,1033600.0,7.6631,7.6878,7.6056,7.6138,1033600.0
2009-08-05 12:30:00,9.27,9.29,9.21,9.23,1709600.0,7.6138,7.6303,7.5646,7.581,1709600.0
2009-08-05 12:40:00,9.23,9.3,9.23,9.29,1150800.0,7.581,7.6385,7.581,7.6303,1150800.0
2009-08-05 12:50:00,9.29,9.31,9.23,9.24,810800.0,7.6303,7.6467,7.581,7.5892,810800.0
2009-08-05 13:00:00,9.24,9.26,9.16,9.17,1695200.0,7.5892,7.6056,7.5235,7.5317,1695200.0
2009-08-05 13:10:00,9.17,9.23,9.16,9.22,1059600.0,7.5317,7.581,7.5235,7.5728,1059600.0
2009-08-05 13:20:00,9.22,9.35,9.21,9.33,1103600.0,7.5728,7.6795,7.5646,7.6631,1103600.0
2009-08-05 13:30:00,9.34,9.37,9.33,9.34,1331600.0,7.6713,7.696,7.6631,7.6713,1331600.0
2009-08-05 13:40:00,9.34,9.38,9.28,9.29,975600.0,7.6713,7.7042,7.622,7.6303,975600.0
2009-08-05 13:50:00,9.29,9.31,9.24,9.25,587200.0,7.6303,7.6467,7.5892,7.5974,587200.0
2009-08-05 14:00:00,9.25,9.28,9.2,9.27,947200.0,7.5974,7.622,7.5563,7.6138,947200.0
2009-08-05 14:10:00,9.27,9.31,9.27,9.28,537200.0,7.6138,7.6467,7.6138,7.622,537200.0
2009-08-05 14:20:00,9.28,9.32,9.25,9.3,568000.0,7.622,7.6549,7.5974,7.6385,568000.0
2009-08-05 14:30:00,9.3,9.33,9.27,9.33,821200.0,7.6385,7.6631,7.6138,7.6631,821200.0
2009-08-05 14:40:00,9.33,9.46,9.31,9.45,1972800.0,7.6631,7.7699,7.6467,7.7617,1972800.0
2009-08-05 14:50:00,9.46,9.47,9.4,9.42,1215200.0,7.7699,7.7781,7.7206,7.737,1215200.0
2009-08-05 15:00:00,9.42,9.44,9.4,9.42,676800.0,7.737,7.7535,7.7206,7.737,676800.0
2009-08-05 15:10:00,9.42,9.46,9.42,9.43,629200.0,7.737,7.7699,7.737,7.7452,629200.0
2009-08-05 15:20:00,9.43,9.51,9.43,9.5,1236000.0,7.7452,7.811,7.7452,7.8027,1236000.0
2009-08-05 15:30:00,9.51,9.51,9.34,9.38,2038000.0,7.811,7.811,7.6713,7.7042,2038000.0
2009-08-05 15:40:00,9.38,9.42,9.3,9.3,1597600.0,7.7042,7.737,7.6385,7.6385,1597600.0
2009-08-05 15:50:00,9.31,9.47,9.31,9.4,3428000.0,7.6467,7.7781,7.6467,7.7206,3428000.0
2009-08-06 09:30:00,9.55,9.63,9.45,9.57,3590800.0,7.8438,7.9095,7.7617,7.8602,3590800.0
2009-08-06 09:40:00,9.56,9.63,9.27,9.27,3239600.0,7.852,7.9095,7.6138,7.6138,3239600.0
2009-08-06 09:50:00,9.26,9.34,9.22,9.27,2316400.0,7.6056,7.6713,7.5728,7.6138,2316400.0
2009-08-06 10:00:00,9.27,9.29,9.18,9.21,2166400.0,7.6138,7.6303,7.5399,7.5646,2166400.0
2009-08-06 10:10:00,9.22,9.23,8.97,9.05,3142000.0,7.5728,7.581,7.3674,7.4331,3142000.0
2009-08-06 10:20:00,9.04,9.1,9.02,9.08,1675200.0,7.4249,7.4742,7.4085,7.4578,1675200.0
2009-08-06 10:30:00,9.08,9.21,9.06,9.19,1698000.0,7.4578,7.5646,7.4413,7.5481,1698000.0
2009-08-06 10:40:00,9.19,9.28,9.18,9.25,1639200.0,7.5481,7.622,7.5399,7.5974,1639200.0
2009-08-06 10:50:00,9.25,9.26,9.17,9.18,781600.0,7.5974,7.6056,7.5317,7.5399,781600.0
2009-08-06 11:00:00,9.18,9.28,9.18,9.24,964800.0,7.5399,7.622,7.5399,7.5892,964800.0
2009-08-06 11:10:00,9.24,9.38,9.24,9.34,1341200.0,7.5892,7.7042,7.5892,7.6713,1341200.0
2009-08-06 11:20:00,9.35,9.38,9.33,9.33,703200.0,7.6795,7.7042,7.6631,7.6631,703200.0
2009-08-06 11:30:00,9.33,9.34,9.24,9.3,902000.0,7.6631,7.6713,7.5892,7.6385,902000.0
2009-08-06 11:40:00,9.3,9.32,9.28,9.31,259200.0,7.6385,7.6549,7.622,7.6467,259200.0
2009-08-06 11:50:00,9.3,9.31,9.25,9.27,418400.0,7.6385,7.6467,7.5974,7.6138,418400.0
2009-08-06 12:00:00,9.26,9.27,9.17,9.18,484000.0,7.6056,7.6138,7.5317,7.5399,484000.0
2009-08-06 12:10:00,9.18,9.18,9.12,9.15,594400.0,7.5399,7.5399,7.4906,7.5153,594400.0
2009-08-06 12:20:00,9.15,9.2,9.14,9.14,486400.0,7.5153,7.5563,7.5071,7.5071,486400.0
2009-08-06 12:30:00,9.14,9.18,9.13,9.18,406800.0,7.5071,7.5399,7.4988,7.5399,406800.0
2009-08-06 12:40:00,9.18,9.25,9.18,9.23,511600.0,7.5399,7.5974,7.5399,7.581,511600.0
2009-08-06 12:50:00,9.23,9.23,9.16,9.18,626800.0,7.581,7.581,7.5235,7.5399,626800.0
2009-08-06 13:00:00,9.18,9.21,9.16,9.2,321200.0,7.5399,7.5646,7.5235,7.5563,321200.0
2009-08-06 13:10:00,9.19,9.22,9.18,9.2,349200.0,7.5481,7.5728,7.5399,7.5563,349200.0
2009-08-06 13:20:00,9.21,9.25,9.19,9.2,261600.0,7.5646,7.5974,7.5481,7.5563,261600.0
2009-08-06 13:30:00,9.21,9.29,9.21,9.23,530800.0,7.5646,7.6303,7.5646,7.581,530800.0
2009-08-06 13:40:00,9.24,9.24,9.11,9.14,553200.0,7.5892,7.5892,7.4824,7.5071,553200.0
2009-08-06 13:50:00,9.14,9.17,9.13,9.14,447600.0,7.5071,7.5317,7.4988,7.5071,447600.0
2009-08-06 14:00:00,9.14,9.14,8.98,9.02,1180800.0,7.5071,7.5071,7.3756,7.4085,1180800.0
2009-08-06 14:10:00,9.01,9.01,8.96,9.0,868800.0,7.4003,7.4003,7.3592,7.3921,868800.0
2009-08-06 14:20:00,8.99,9.07,8.97,9.05,1012800.0,7.3839,7.4496,7.3674,7.4331,1012800.0
2009-08-06 14:30:00,9.06,9.06,9.01,9.04,472400.0,7.4413,7.4413,7.4003,7.4249,472400.0
2009-08-06 14:40:00,9.05,9.05,8.97,9.02,457200.0,7.4331,7.4331,7.3674,7.4085,457200.0
2009-08-06 14:50:00,9.02,9.08,9.01,9.03,733600.0,7.4085,7.4578,7.4003,7.4167,733600.0
2009-08-06 15:00:00,9.03,9.11,9.02,9.09,556400.0,7.4167,7.4824,7.4085,7.466,556400.0
2009-08-06 15:10:00,9.09,9.16,9.06,9.15,677600.0,7.466,7.5235,7.4413,7.5153,677600.0
2009-08-06 15:20:00,9.15,9.19,9.12,9.13,1168800.0,7.5153,7.5481,7.4906,7.4988,1168800.0
2009-08-06 15:30:00,9.13,9.15,9.05,9.11,1336000.0,7.4988,7.5153,7.4331,7.4824,1336000.0
2009-08-06 15:40:00,9.11,9.13,9.06,9.1,1265600.0,7.4824,7.4988,7.4413,7.4742,1265600.0
2009-08-06 15:50:00,9.1,9.1,9.01,9.04,3778400.0,7.4742,7.4742,7.4003,7.4249,3778400.0
2009-08-07 09:30:00,9.45,9.63,9.31,9.38,5781200.0,7.7617,7.9095,7.6467,7.7042,5781200.0
2009-08-07 09:40:00,9.38,9.46,9.34,9.45,2522000.0,7.7042,7.7699,7.6713,7.7617,2522000.0
2009-08-07 09:50:00,9.45,9.52,9.41,9.42,2277200.0,7.7617,7.8192,7.7288,7.737,2277200.0
2009-08-07 10:00:00,9.42,9.43,9.3,9.34,2294400.0,7.737,7.7452,7.6385,7.6713,2294400.0
2009-08-07 10:10:00,9.34,9.43,9.32,9.4,1753200.0,7.6713,7.7452,7.6549,7.7206,1753200.0
2009-08-07 10:20:00,9.4,9.47,9.35,9.46,1778800.0,7.7206,7.7781,7.6795,7.7699,1778800.0
2009-08-07 10:30:00,9.46,9.63,9.46,9.62,2920400.0,7.7699,7.9095,7.7699,7.9013,2920400.0
2009-08-07 10:40:00,9.62,9.66,9.57,9.63,1518000.0,7.9013,7.9342,7.8602,7.9095,1518000.0
2009-08-07 10:50:00,9.63,9.75,9.61,9.71,1460000.0,7.9095,8.0081,7.8931,7.9752,1460000.0
2009-08-07 11:00:00,9.71,9.8,9.71,9.74,1393600.0,7.9752,8.0491,7.9752,7.9999,1393600.0
2009-08-07 11:10:00,9.74,9.78,9.72,9.72,924800.0,7.9999,8.0327,7.9834,7.9834,924800.0
2009-08-07 11:20:00,9.72,9.79,9.72,9.77,660800.0,7.9834,8.0409,7.9834,8.0245,660800.0
2009-08-07 11:30:00,9.76,9.84,9.75,9.81,1171600.0,8.0163,8.082,8.0081,8.0574,1171600.0
2009-08-07 11:40:00,9.82,9.82,9.69,9.74,1204000.0,8.0656,8.0656,7.9588,7.9999,1204000.0
2009-08-07 11:50:00,9.74,9.87,9.74,9.82,1385200.0,7.9999,8.1066,7.9999,8.0656,1385200.0
2009-08-07 12:00:00,9.82,9.85,9.81,9.82,622000.0,8.0656,8.0902,8.0574,8.0656,622000.0
2009-08-07 12:10:00,9.82,9.82,9.76,9.79,772800.0,8.0656,8.0656,8.0163,8.0409,772800.0
2009-08-07 12:20:00,9.79,9.83,9.79,9.81,494800.0,8.0409,8.0738,8.0409,8.0574,494800.0
2009-08-07 12:30:00,9.82,9.86,9.82,9.84,426800.0,8.0656,8.0984,8.0656,8.082,426800.0
2009-08-07 12:40:00,9.83,9.88,9.83,9.87,463200.0,8.0738,8.1148,8.0738,8.1066,463200.0
2009-08-07 12:50:00,9.86,9.91,9.86,9.88,954800.0,8.0984,8.1395,8.0984,8.1148,954800.0
2009-08-07 13:00:00,9.89,9.94,9.89,9.91,712000.0,8.1231,8.1641,8.1231,8.1395,712000.0
2009-08-07 13:10:00,9.92,9.95,9.9,9.94,659200.0,8.1477,8.1723,8.1313,8.1641,659200.0
2009-08-07 13:20:00,9.94,10.04,9.93,10.03,1359200.0,8.1641,8.2463,8.1559,8.2381,1359200.0
2009-08-07 13:30:00,10.03,10.05,9.98,10.0,1086400.0,8.2381,8.2545,8.197,8.2134,1086400.0
2009-08-07 13:40:00,9.99,9.99,9.96,9.97,623600.0,8.2052,8.2052,8.1806,8.1888,623600.0
2009-08-07 13:50:00,9.97,9.98,9.94,9.98,542000.0,8.1888,8.197,8.1641,8.197,542000.0
2009-08-07 14:00:00,9.98,10.01,9.98,10.01,473200.0,8.197,8.2216,8.197,8.2216,473200.0
2009-08-07 14:10:00,10.01,10.02,9.99,9.99,498000.0,8.2216,8.2298,8.2052,8.2052,498000.0
2009-08-07 14:20:00,9.99,10.01,9.9,9.93,853600.0,8.2052,8.2216,8.1313,8.1559,853600.0
2009-08-07 14:30:00,9.93,9.95,9.89,9.9,597200.0,8.1559,8.1723,8.1231,8.1313,597200.0
2009-08-07 14:40:00,9.9,9.93,9.9,9.91,411600.0,8.1313,8.1559,8.1313,8.1395,411600.0
2009-08-07 14:50:00,9.91,9.91,9.88,9.88,392800.0,8.1395,8.1395,8.1148,8.1148,392800.0
2009-08-07 15:00:00,9.88,9.88,9.78,9.83,1161600.0,8.1148,8.1148,8.0327,8.0738,1161600.0
2009-08-07 15:10:00,9.83,9.84,9.79,9.8,955200.0,8.0738,8.082,8.0409,8.0491,955200.0
2009-08-07 15:20:00,9.8,9.87,9.74,9.85,1424400.0,8.0491,8.1066,7.9999,8.0902,1424400.0
2009-08-07 15:30:00,9.85,9.89,9.81,9.82,1775200.0,8.0902,8.1231,8.0574,8.0656,1775200.0
2009-08-07 15:40:00,9.81,9.85,9.79,9.84,1222800.0,8.0574,8.0902,8.0409,8.082,1222800.0
2009-08-07 15:50:00,9.84,9.86,9.73,9.73,3230800.0,8.082,8.0984,7.9916,7.9916,3230800.0
2009-08-10 09:30:00,9.61,9.72,9.49,9.63,2972400.0,7.8931,7.9834,7.7945,7.9095,2972400.0
2009-08-10 09:40:00,9.64,9.73,9.59,9.62,2056800.0,7.9177,7.9916,7.8767,7.9013,2056800.0
2009-08-10 09:50:00,9.62,9.79,9.61,9.73,2131200.0,7.9013,8.0409,7.8931,7.9916,2131200.0
2009-08-10 10:00:00,9.74,9.74,9.65,9.72,1750400.0,7.9999,7.9999,7.9259,7.9834,1750400.0
2009-08-10 10:10:00,9.72,9.78,9.69,9.71,1469600.0,7.9834,8.0327,7.9588,7.9752,1469600.0
2009-08-10 10:20:00,9.71,9.83,9.69,9.82,1275600.0,7.9752,8.0738,7.9588,8.0656,1275600.0
2009-08-10 10:30:00,9.82,9.85,9.76,9.81,1232000.0,8.0656,8.0902,8.0163,8.0574,1232000.0
2009-08-10 10:40:00,9.81,9.85,9.78,9.81,974800.0,8.0574,8.0902,8.0327,8.0574,974800.0
2009-08-10 10:50:00,9.8,9.88,9.8,9.84,1296800.0,8.0491,8.1148,8.0491,8.082,1296800.0
2009-08-10 11:00:00,9.83,9.87,9.82,9.84,1005600.0,8.0738,8.1066,8.0656,8.082,1005600.0
2009-08-10 11:10:00,9.85,9.92,9.85,9.88,983600.0,8.0902,8.1477,8.0902,8.1148,983600.0
2009-08-10 11:20:00,9.88,9.88,9.83,9.85,874800.0,8.1148,8.1148,8.0738,8.0902,874800.0
2009-08-10 11:30:00,9.85,9.86,9.82,9.85,480000.0,8.0902,8.0984,8.0656,8.0902,480000.0
2009-08-10 11:40:00,9.85,9.86,9.81,9.83,504800.0,8.0902,8.0984,8.0574,8.0738,504800.0
2009-08-10 11:50:00,9.83,9.85,9.78,9.8,774400.0,8.0738,8.0902,8.0327,8.0491,774400.0
2009-08-10 12:00:00,9.81,9.86,9.8,9.83,488000.0,8.0574,8.0984,8.0491,8.0738,488000.0
2009-08-10 12:10:00,9.83,9.84,9.81,9.82,563600.0,8.0738,8.082,8.0574,8.0656,563600.0
2009-08-10 12:20:00,9.82,9.83,9.76,9.77,821600.0,8.0656,8.0738,8.0163,8.0245,821600.0
2009-08-10 12:30:00,9.77,9.77,9.73,9.76,434800.0,8.0245,8.0245,7.9916,8.0163,434800.0
2009-08-10 12:40:00,9.76,9.79,9.69,9.71,1211600.0,8.0163,8.0409,7.9588,7.9752,1211600.0
2009-08-10 12:50:00,9.7,9.73,9.67,9.69,712000.0,7.967,7.9916,7.9424,7.9588,712000.0
2009-08-10 13:00:00,9.69,9.69,9.59,9.59,880800.0,7.9588,7.9588,7.8767,7.8767,880800.0
2009-08-10 13:10:00,9.59,9.63,9.55,9.58,614800.0,7.8767,7.9095,7.8438,7.8684,614800.0
2009-08-10 13:20:00,9.58,9.61,9.54,9.58,1351600.0,7.8684,7.8931,7.8356,7.8684,1351600.0
2009-08-10 13:30:00,9.58,9.66,9.56,9.63,1084800.0,7.8684,7.9342,7.852,7.9095,1084800.0
2009-08-10 13:40:00,9.63,9.7,9.63,9.65,959600.0,7.9095,7.967,7.9095,7.9259,959600.0
2009-08-10 13:50:00,9.65,9.68,9.63,9.63,617200.0,7.9259,7.9506,7.9095,7.9095,617200.0
2009-08-10 14:00:00,9.63,9.65,9.59,9.64,593200.0,7.9095,7.9259,7.8767,7.9177,593200.0
2009-08-10 14:10:00,9.64,9.65,9.52,9.53,970800.0,7.9177,7.9259,7.8192,7.8274,970800.0
2009-08-10 14:20:00,9.53,9.61,9.52,9.6,997600.0,7.8274,7.8931,7.8192,7.8849,997600.0
2009-08-10 14:30:00,9.6,9.64,9.59,9.63,759600.0,7.8849,7.9177,7.8767,7.9095,759600.0
2009-08-10 14:40:00,9.63,9.65,9.58,9.59,394800.0,7.9095,7.9259,7.8684,7.8767,394800.0
2009-08-10 14:50:00,9.58,9.64,9.55,9.64,751200.0,7.8684,7.9177,7.8438,7.9177,751200.0
2009-08-10 15:00:00,9.64,9.74,9.64,9.71,1804000.0,7.9177,7.9999,7.9177,7.9752,1804000.0
2009-08-10 15:10:00,9.71,9.74,9.68,9.72,728400.0,7.9752,7.9999,7.9506,7.9834,728400.0
2009-08-10 15:20:00,9.72,9.76,9.7,9.73,1110000.0,7.9834,8.0163,7.967,7.9916,1110000.0
2009-08-10 15:30:00,9.73,9.74,9.69,9.73,595200.0,7.9916,7.9999,7.9588,7.9916,595200.0
2009-08-10 15:40:00,9.72,9.76,9.7,9.74,771600.0,7.9834,8.0163,7.967,7.9999,771600.0
2009-08-10 15:50:00,9.74,9.76,9.7,9.72,1634400.0,7.9999,8.0163,7.967,7.9834,1634400.0
2009-08-11 09:30:00,9.63,9.66,9.54,9.63,2631200.0,7.9095,7.9342,7.8356,7.9095,2631200.0
2009-08-11 09:40:00,9.62,9.62,9.33,9.37,2780000.0,7.9013,7.9013,7.6631,7.696,2780000.0
2009-08-11 09:50:00,9.37,9.45,9.36,9.42,2161200.0,7.696,7.7617,7.6878,7.737,2161200.0
2009-08-11 10:00:00,9.42,9.42,9.26,9.29,2665200.0,7.737,7.737,7.6056,7.6303,2665200.0
2009-08-11 10:10:00,9.3,9.38,9.3,9.34,1795600.0,7.6385,7.7042,7.6385,7.6713,1795600.0
2009-08-11 10:20:00,9.34,9.34,9.24,9.26,1867600.0,7.6713,7.6713,7.5892,7.6056,1867600.0
2009-08-11 10:30:00,9.26,9.3,9.18,9.22,2152000.0,7.6056,7.6385,7.5399,7.5728,2152000.0
2009-08-11 10:40:00,9.22,9.24,9.19,9.2,683600.0,7.5728,7.5892,7.5481,7.5563,683600.0
2009-08-11 10:50:00,9.2,9.28,9.2,9.26,930800.0,7.5563,7.622,7.5563,7.6056,930800.0
2009-08-11 11:00:00,9.26,9.28,9.2,9.2,928000.0,7.6056,7.622,7.5563,7.5563,928000.0
2009-08-11 11:10:00,9.2,9.22,9.14,9.17,1431200.0,7.5563,7.5728,7.5071,7.5317,1431200.0
2009-08-11 11:20:00,9.17,9.22,9.16,9.22,1281600.0,7.5317,7.5728,7.5235,7.5728,1281600.0
2009-08-11 11:30:00,9.22,9.22,9.17,9.17,681200.0,7.5728,7.5728,7.5317,7.5317,681200.0
2009-08-11 11:40:00,9.17,9.23,9.17,9.22,814800.0,7.5317,7.581,7.5317,7.5728,814800.0
2009-08-11 11:50:00,9.22,9.27,9.2,9.25,1028800.0,7.5728,7.6138,7.5563,7.5974,1028800.0
2009-08-11 12:00:00,9.25,9.27,9.23,9.25,712800.0,7.5974,7.6138,7.581,7.5974,712800.0
2009-08-11 12:10:00,9.25,9.31,9.24,9.31,816000.0,7.5974,7.6467,7.5892,7.6467,816000.0
2009-08-11 12:20:00,9.3,9.3,9.23,9.25,748800.0,7.6385,7.6385,7.581,7.5974,748800.0
2009-08-11 12:30:00,9.25,9.27,9.24,9.26,302800.0,7.5974,7.6138,7.5892,7.6056,302800.0
2009-08-11 12:40:00,9.26,9.27,9.16,9.17,573200.0,7.6056,7.6138,7.5235,7.5317,573200.0
2009-08-11 12:50:00,9.17,9.18,9.13,9.16,613600.0,7.5317,7.5399,7.4988,7.5235,613600.0
2009-08-11 13:00:00,9.15,9.21,9.15,9.18,655600.0,7.5153,7.5646,7.5153,7.5399,655600.0
2009-08-11 13:10:00,9.17,9.18,9.13,9.18,618000.0,7.5317,7.5399,7.4988,7.5399,618000.0
2009-08-11 13:20:00,9.17,9.21,9.13,9.14,543600.0,7.5317,7.5646,7.4988,7.5071,543600.0
2009-08-11 13:30:00,9.14,9.21,9.13,9.18,782400.0,7.5071,7.5646,7.4988,7.5399,782400.0
2009-08-11 13:40:00,9.19,9.24,9.18,9.23,355600.0,7.5481,7.5892,7.5399,7.581,355600.0
2009-08-11 13:50:00,9.23,9.28,9.23,9.23,651200.0,7.581,7.622,7.581,7.581,651200.0
2009-08-11 14:00:00,9.24,9.32,9.24,9.3,794000.0,7.5892,7.6549,7.5892,7.6385,794000.0
2009-08-11 14:10:00,9.3,9.33,9.27,9.3,1460800.0,7.6385,7.6631,7.6138,7.6385,1460800.0
2009-08-11 14:20:00,9.3,9.32,9.26,9.28,1304400.0,7.6385,7.6549,7.6056,7.622,1304400.0
2009-08-11 14:30:00,9.28,9.31,9.27,9.29,598800.0,7.622,7.6467,7.6138,7.6303,598800.0
2009-08-11 14:40:00,9.29,9.31,9.24,9.25,1030800.0,7.6303,7.6467,7.5892,7.5974,1030800.0
2009-08-11 14:50:00,9.26,9.33,9.26,9.33,992800.0,7.6056,7.6631,7.6056,7.6631,992800.0
2009-08-11 15:00:00,9.33,9.39,9.32,9.35,1558800.0,7.6631,7.7124,7.6549,7.6795,1558800.0
2009-08-11 15:10:00,9.35,9.36,9.32,9.35,900400.0,7.6795,7.6878,7.6549,7.6795,900400.0
2009-08-11 15:20:00,9.35,9.37,9.32,9.36,718000.0,7.6795,7.696,7.6549,7.6878,718000.0
2009-08-11 15:30:00,9.36,9.36,9.3,9.34,822000.0,7.6878,7.6878,7.6385,7.6713,822000.0
2009-08-11 15:40:00,9.34,9.4,9.31,9.33,1373200.0,7.6713,7.7206,7.6467,7.6631,1373200.0
2009-08-11 15:50:00,9.33,9.34,9.23,9.25,2221200.0,7.6631,7.6713,7.581,7.5974,2221200.0
2009-08-12 09:30:00,9.26,9.5,9.26,9.47,3798400.0,7.6056,7.8027,7.6056,7.7781,3798400.0
2009-08-12 09:40:00,9.47,9.61,9.46,9.58,2918400.0,7.7781,7.8931,7.7699,7.8684,2918400.0
2009-08-12 09:50:00,9.58,9.69,9.58,9.65,2680000.0,7.8684,7.9588,7.8684,7.9259,2680000.0
2009-08-12 10:00:00,9.65,9.72,9.64,9.68,2056800.0,7.9259,7.9834,7.9177,7.9506,2056800.0
2009-08-12 10:10:00,9.68,9.71,9.65,9.68,1488400.0,7.9506,7.9752,7.9259,7.9506,1488400.0
2009-08-12 10:20:00,9.68,9.77,9.67,9.75,1763600.0,7.9506,8.0245,7.9424,8.0081,1763600.0
2009-08-12 10:30:00,9.74,9.76,9.7,9.72,1357200.0,7.9999,8.0163,7.967,7.9834,1357200.0
2009-08-12 10:40:00,9.72,9.81,9.71,9.8,882800.0,7.9834,8.0574,7.9752,8.0491,882800.0
2009-08-12 10:50:00,9.8,9.84,9.78,9.81,1114000.0,8.0491,8.082,8.0327,8.0574,1114000.0
2009-08-12 11:00:00,9.81,9.84,9.79,9.81,611600.0,8.0574,8.082,8.0409,8.0574,611600.0
2009-08-12 11:10:00,9.8,9.83,9.8,9.81,399600.0,8.0491,8.0738,8.0491,8.0574,399600.0
2009-08-12 11:20:00,9.81,9.83,9.8,9.82,398400.0,8.0574,8.0738,8.0491,8.0656,398400.0
2009-08-12 11:30:00,9.83,9.84,9.81,9.83,736800.0,8.0738,8.082,8.0574,8.0738,736800.0
2009-08-12 11:40:00,9.83,9.86,9.81,9.84,576400.0,8.0738,8.0984,8.0574,8.082,576400.0
2009-08-12 11:50:00,9.85,9.86,9.81,9.83,557200.0,8.0902,8.0984,8.0574,8.0738,557200.0
2009-08-12 12:00:00,9.83,9.86,9.83,9.84,336800.0,8.0738,8.0984,8.0738,8.082,336800.0
2009-08-12 12:10:00,9.84,9.84,9.82,9.83,209200.0,8.082,8.082,8.0656,8.0738,209200.0
2009-08-12 12:20:00,9.83,9.83,9.78,9.82,683200.0,8.0738,8.0738,8.0327,8.0656,683200.0
2009-08-12 12:30:00,9.83,9.85,9.8,9.85,783600.0,8.0738,8.0902,8.0491,8.0902,783600.0
2009-08-12 12:40:00,9.85,9.86,9.81,9.83,459200.0,8.0902,8.0984,8.0574,8.0738,459200.0
2009-08-12 12:50:00,9.83,9.87,9.82,9.85,904800.0,8.0738,8.1066,8.0656,8.0902,904800.0
2009-08-12 13:00:00,9.85,9.87,9.81,9.86,679600.0,8.0902,8.1066,8.0574,8.0984,679600.0
2009-08-12 13:10:00,9.86,9.89,9.85,9.86,778000.0,8.0984,8.1231,8.0902,8.0984,778000.0
2009-08-12 13:20:00,9.86,9.91,9.84,9.88,982800.0,8.0984,8.1395,8.082,8.1148,982800.0
2009-08-12 13:30:00,9.88,9.88,9.86,9.87,543200.0,8.1148,8.1148,8.0984,8.1066,543200.0
2009-08-12 13:40:00,9.87,9.88,9.84,9.87,476400.0,8.1066,8.1148,8.082,8.1066,476400.0
2009-08-12 13:50:00,9.87,9.88,9.84,9.85,442800.0,8.1066,8.1148,8.082,8.0902,442800.0
2009-08-12 14:00:00,9.85,9.89,9.83,9.87,459200.0,8.0902,8.1231,8.0738,8.1066,459200.0
2009-08-12 14:10:00,9.87,9.94,9.79,9.82,1951600.0,8.1066,8.1641,8.0409,8.0656,1951600.0
2009-08-12 14:20:00,9.82,9.9,9.78,9.78,2221200.0,8.0656,8.1313,8.0327,8.0327,2221200.0
2009-08-12 14:30:00,9.78,9.81,9.75,9.77,2322400.0,8.0327,8.0574,8.0081,8.0245,2322400.0
2009-08-12 14:40:00,9.77,9.82,9.7,9.81,1444800.0,8.0245,8.0656,7.967,8.0574,1444800.0
2009-08-12 14:50:00,9.81,9.99,9.8,9.98,3387200.0,8.0574,8.2052,8.0491,8.197,3387200.0
2009-08-12 15:00:00,9.99,10.02,9.96,9.99,1689200.0,8.2052,8.2298,8.1806,8.2052,1689200.0
2009-08-12 15:10:00,9.99,10.0,9.94,9.97,1267600.0,8.2052,8.2134,8.1641,8.1888,1267600.0
2009-08-12 15:20:00,9.98,10.0,9.9,9.98,1459200.0,8.197,8.2134,8.1313,8.197,1459200.0
2009-08-12 15:30:00,9.98,10.03,9.95,10.01,1503200.0,8.197,8.2381,8.1723,8.2216,1503200.0
2009-08-12 15:40:00,10.01,10.01,9.85,9.91,2113600.0,8.2216,8.2216,8.0902,8.1395,2113600.0
2009-08-12 15:50:00,9.91,9.92,9.68,9.7,4058800.0,8.1395,8.1477,7.9506,7.967,4058800.0
2009-08-13 09:30:00,9.9,9.92,9.69,9.81,4910800.0,8.1313,8.1477,7.9588,8.0574,4910800.0
2009-08-13 09:40:00,9.81,9.83,9.67,9.67,3701200.0,8.0574,8.0738,7.9424,7.9424,3701200.0
2009-08-13 09:50:00,9.67,9.69,9.47,9.54,3040000.0,7.9424,7.9588,7.7781,7.8356,3040000.0
2009-08-13 10:00:00,9.53,9.65,9.49,9.56,3007600.0,7.8274,7.9259,7.7945,7.852,3007600.0
2009-08-13 10:10:00,9.56,9.65,9.54,9.57,1859200.0,7.852,7.9259,7.8356,7.8602,1859200.0
2009-08-13 10:20:00,9.57,9.7,9.57,9.66,2920400.0,7.8602,7.967,7.8602,7.9342,2920400.0
2009-08-13 10:30:00,9.66,9.8,9.65,9.77,1422800.0,7.9342,8.0491,7.9259,8.0245,1422800.0
2009-08-13 10:40:00,9.77,9.8,9.75,9.76,1184800.0,8.0245,8.0491,8.0081,8.0163,1184800.0
2009-08-13 10:50:00,9.76,9.87,9.75,9.82,1841600.0,8.0163,8.1066,8.0081,8.0656,1841600.0
2009-08-13 11:00:00,9.82,9.85,9.8,9.82,1102000.0,8.0656,8.0902,8.0491,8.0656,1102000.0
2009-08-13 11:10:00,9.82,9.83,9.77,9.78,930800.0,8.0656,8.0738,8.0245,8.0327,930800.0
2009-08-13 11:20:00,9.78,9.81,9.75,9.8,578800.0,8.0327,8.0574,8.0081,8.0491,578800.0
2009-08-13 11:30:00,9.8,9.82,9.75,9.82,355200.0,8.0491,8.0656,8.0081,8.0656,355200.0
2009-08-13 11:40:00,9.82,9.83,9.79,9.79,251600.0,8.0656,8.0738,8.0409,8.0409,251600.0
2009-08-13 11:50:00,9.8,9.82,9.78,9.82,354800.0,8.0491,8.0656,8.0327,8.0656,354800.0
2009-08-13 12:00:00,9.82,9.88,9.81,9.86,571600.0,8.0656,8.1148,8.0574,8.0984,571600.0
2009-08-13 12:10:00,9.86,9.9,9.84,9.89,572400.0,8.0984,8.1313,8.082,8.1231,572400.0
2009-08-13 12:20:00,9.89,9.89,9.86,9.87,468400.0,8.1231,8.1231,8.0984,8.1066,468400.0
2009-08-13 12:30:00,9.86,9.94,9.86,9.93,423200.0,8.0984,8.1641,8.0984,8.1559,423200.0
2009-08-13 12:40:00,9.93,9.94,9.89,9.91,375200.0,8.1559,8.1641,8.1231,8.1395,375200.0
2009-08-13 12:50:00,9.9,9.91,9.88,9.89,298000.0,8.1313,8.1395,8.1148,8.1231,298000.0
2009-08-13 13:00:00,9.89,10.0,9.89,9.92,1426000.0,8.1231,8.2134,8.1231,8.1477,1426000.0
2009-08-13 13:10:00,9.93,9.94,9.78,9.81,1523200.0,8.1559,8.1641,8.0327,8.0574,1523200.0
2009-08-13 13:20:00,9.81,9.86,9.8,9.81,984000.0,8.0574,8.0984,8.0491,8.0574,984000.0
2009-08-13 13:30:00,9.81,9.84,9.8,9.84,469200.0,8.0574,8.082,8.0491,8.082,469200.0
2009-08-13 13:40:00,9.84,9.84,9.81,9.82,283200.0,8.082,8.082,8.0574,8.0656,283200.0
2009-08-13 13:50:00,9.83,9.83,9.76,9.81,762400.0,8.0738,8.0738,8.0163,8.0574,762400.0
2009-08-13 14:00:00,9.81,9.81,9.76,9.78,397600.0,8.0574,8.0574,8.0163,8.0327,397600.0
2009-08-13 14:10:00,9.78,9.78,9.69,9.75,1297200.0,8.0327,8.0327,7.9588,8.0081,1297200.0
2009-08-13 14:20:00,9.75,9.78,9.73,9.77,493600.0,8.0081,8.0327,7.9916,8.0245,493600.0
2009-08-13 14:30:00,9.77,9.82,9.76,9.82,1363600.0,8.0245,8.0656,8.0163,8.0656,1363600.0
2009-08-13 14:40:00,9.81,9.85,9.81,9.81,1246000.0,8.0574,8.0902,8.0574,8.0574,1246000.0
2009-08-13 14:50:00,9.81,9.83,9.73,9.74,583200.0,8.0574,8.0738,7.9916,7.9999,583200.0
2009-08-13 15:00:00,9.74,9.81,9.74,9.79,723600.0,7.9999,8.0574,7.9999,8.0409,723600.0
2009-08-13 15:10:00,9.79,9.89,9.78,9.83,1627200.0,8.0409,8.1231,8.0327,8.0738,1627200.0
2009-08-13 15:20:00,9.83,9.85,9.8,9.81,940000.0,8.0738,8.0902,8.0491,8.0574,940000.0
2009-08-13 15:30:00,9.81,9.86,9.81,9.82,685200.0,8.0574,8.0984,8.0574,8.0656,685200.0
2009-08-13 15:40:00,9.82,9.88,9.82,9.84,1209600.0,8.0656,8.1148,8.0656,8.082,1209600.0
2009-08-13 15:50:00,9.84,9.9,9.81,9.9,2442000.0,8.082,8.1313,8.0574,8.1313,2442000.0
2009-08-14 09:30:00,9.86,9.89,9.68,9.69,2402000.0,8.0984,8.1231,7.9506,7.9588,2402000.0
2009-08-14 09:40:00,9.69,9.69,9.55,9.59,2473600.0,7.9588,7.9588,7.8438,7.8767,2473600.0
2009-08-14 09:50:00,9.6,9.66,9.38,9.39,3758400.0,7.8849,7.9342,7.7042,7.7124,3758400.0
2009-08-14 10:00:00,9.39,9.39,9.25,9.31,3067200.0,7.7124,7.7124,7.5974,7.6467,3067200.0
2009-08-14 10:10:00,9.31,9.34,9.19,9.26,2578400.0,7.6467,7.6713,7.5481,7.6056,2578400.0
2009-08-14 10:20:00,9.26,9.33,9.24,9.28,1435200.0,7.6056,7.6631,7.5892,7.622,1435200.0
2009-08-14 10:30:00,9.28,9.3,9.22,9.27,1624400.0,7.622,7.6385,7.5728,7.6138,1624400.0
2009-08-14 10:40:00,9.27,9.32,9.24,9.3,1308800.0,7.6138,7.6549,7.5892,7.6385,1308800.0
2009-08-14 10:50:00,9.3,9.3,9.19,9.24,1128800.0,7.6385,7.6385,7.5481,7.5892,1128800.0
2009-08-14 11:00:00,9.24,9.28,9.17,9.19,1441600.0,7.5892,7.622,7.5317,7.5481,1441600.0
2009-08-14 11:10:00,9.19,9.22,9.15,9.18,878800.0,7.5481,7.5728,7.5153,7.5399,878800.0
2009-08-14 11:20:00,9.18,9.21,9.11,9.12,1480800.0,7.5399,7.5646,7.4824,7.4906,1480800.0
2009-08-14 11:30:00,9.12,9.17,9.05,9.15,1465200.0,7.4906,7.5317,7.4331,7.5153,1465200.0
2009-08-14 11:40:00,9.15,9.19,9.14,9.15,507200.0,7.5153,7.5481,7.5071,7.5153,507200.0
2009-08-14 11:50:00,9.15,9.16,9.12,9.13,614800.0,7.5153,7.5235,7.4906,7.4988,614800.0
2009-08-14 12:00:00,9.13,9.13,9.09,9.09,368400.0,7.4988,7.4988,7.466,7.466,368400.0
2009-08-14 12:10:00,9.09,9.14,9.08,9.11,652400.0,7.466,7.5071,7.4578,7.4824,652400.0
2009-08-14 12:20:00,9.11,9.12,9.06,9.07,808400.0,7.4824,7.4906,7.4413,7.4496,808400.0
2009-08-14 12:30:00,9.06,9.09,9.05,9.08,462800.0,7.4413,7.466,7.4331,7.4578,462800.0
2009-08-14 12:40:00,9.08,9.13,9.07,9.11,963600.0,7.4578,7.4988,7.4496,7.4824,963600.0
2009-08-14 12:50:00,9.12,9.15,9.09,9.14,610400.0,7.4906,7.5153,7.466,7.5071,610400.0
2009-08-14 13:00:00,9.14,9.14,9.08,9.08,448400.0,7.5071,7.5071,7.4578,7.4578,448400.0
2009-08-14 13:10:00,9.08,9.12,9.06,9.11,644000.0,7.4578,7.4906,7.4413,7.4824,644000.0
2009-08-14 13:20:00,9.11,9.12,9.08,9.09,478400.0,7.4824,7.4906,7.4578,7.466,478400.0
2009-08-14 13:30:00,9.09,9.11,9.06,9.08,538400.0,7.466,7.4824,7.4413,7.4578,538400.0
2009-08-14 13:40:00,9.07,9.09,9.07,9.08,297600.0,7.4496,7.466,7.4496,7.4578,297600.0
2009-08-14 13:50:00,9.08,9.09,9.06,9.09,470800.0,7.4578,7.466,7.4413,7.466,470800.0
2009-08-14 14:00:00,9.09,9.09,9.03,9.03,1182000.0,7.466,7.466,7.4167,7.4167,1182000.0
2009-08-14 14:10:00,9.03,9.09,9.01,9.04,1297200.0,7.4167,7.466,7.4003,7.4249,1297200.0
2009-08-14 14:20:00,9.04,9.06,9.03,9.04,444800.0,7.4249,7.4413,7.4167,7.4249,444800.0
2009-08-14 14:30:00,9.03,9.08,9.03,9.07,565200.0,7.4167,7.4578,7.4167,7.4496,565200.0
2009-08-14 14:40:00,9.06,9.12,9.06,9.1,967200.0,7.4413,7.4906,7.4413,7.4742,967200.0
2009-08-14 14:50:00,9.1,9.12,9.07,9.09,520400.0,7.4742,7.4906,7.4496,7.466,520400.0
2009-08-14 15:00:00,9.1,9.17,9.09,9.15,1002400.0,7.4742,7.5317,7.466,7.5153,1002400.0
2009-08-14 15:10:00,9.16,9.17,9.11,9.15,807200.0,7.5235,7.5317,7.4824,7.5153,807200.0
2009-08-14 15:20:00,9.15,9.15,9.1,9.11,622400.0,7.5153,7.5153,7.4742,7.4824,622400.0
2009-08-14 15:30:00,9.11,9.22,9.11,9.22,1112400.0,7.4824,7.5728,7.4824,7.5728,1112400.0
2009-08-14 15:40:00,9.22,9.29,9.18,9.22,2991600.0,7.5728,7.6303,7.5399,7.5728,2991600.0
2009-08-14 15:50:00,9.22,9.32,9.21,9.29,4342000.0,7.5728,7.6549,7.5646,7.6303,4342000.0
2009-08-17 09:30:00,8.74,8.77,8.53,8.55,5450000.0,7.1785,7.2032,7.006,7.0225,5450000.0
2009-08-17 09:40:00,8.56,8.62,8.47,8.49,2538800.0,7.0307,7.08,6.9568,6.9732,2538800.0
2009-08-17 09:50:00,8.49,8.62,8.46,8.57,2395200.0,6.9732,7.08,6.9485,7.0389,2395200.0
2009-08-17 10:00:00,8.56,8.6,8.48,8.55,2794800.0,7.0307,7.0635,6.965,7.0225,2794800.0
2009-08-17 10:10:00,8.55,8.56,8.47,8.53,2168400.0,7.0225,7.0307,6.9568,7.006,2168400.0
2009-08-17 10:20:00,8.52,8.57,8.49,8.57,1407200.0,6.9978,7.0389,6.9732,7.0389,1407200.0
2009-08-17 10:30:00,8.56,8.59,8.53,8.54,1212000.0,7.0307,7.0553,7.006,7.0143,1212000.0
2009-08-17 10:40:00,8.55,8.59,8.53,8.56,1113200.0,7.0225,7.0553,7.006,7.0307,1113200.0
2009-08-17 10:50:00,8.56,8.58,8.52,8.54,809600.0,7.0307,7.0471,6.9978,7.0143,809600.0
2009-08-17 11:00:00,8.54,8.55,8.48,8.49,1114800.0,7.0143,7.0225,6.965,6.9732,1114800.0
2009-08-17 11:10:00,8.49,8.52,8.46,8.46,1195200.0,6.9732,6.9978,6.9485,6.9485,1195200.0
2009-08-17 11:20:00,8.46,8.58,8.46,8.56,1398400.0,6.9485,7.0471,6.9485,7.0307,1398400.0
2009-08-17 11:30:00,8.55,8.57,8.54,8.56,507600.0,7.0225,7.0389,7.0143,7.0307,507600.0
2009-08-17 11:40:00,8.56,8.61,8.55,8.58,764400.0,7.0307,7.0717,7.0225,7.0471,764400.0
2009-08-17 11:50:00,8.58,8.65,8.56,8.61,1058400.0,7.0471,7.1046,7.0307,7.0717,1058400.0
2009-08-17 12:00:00,8.61,8.62,8.54,8.56,844000.0,7.0717,7.08,7.0143,7.0307,844000.0
2009-08-17 12:10:00,8.56,8.62,8.55,8.61,736000.0,7.0307,7.08,7.0225,7.0717,736000.0
2009-08-17 12:20:00,8.61,8.64,8.61,8.63,387600.0,7.0717,7.0964,7.0717,7.0882,387600.0
2009-08-17 12:30:00,8.63,8.63,8.61,8.61,308400.0,7.0882,7.0882,7.0717,7.0717,308400.0
2009-08-17 12:40:00,8.61,8.62,8.57,8.6,380000.0,7.0717,7.08,7.0389,7.0635,380000.0
2009-08-17 12:50:00,8.6,8.62,8.6,8.61,254400.0,7.0635,7.08,7.0635,7.0717,254400.0
2009-08-17 13:00:00,8.61,8.62,8.55,8.59,744400.0,7.0717,7.08,7.0225,7.0553,744400.0
2009-08-17 13:10:00,8.59,8.63,8.59,8.63,515600.0,7.0553,7.0882,7.0553,7.0882,515600.0
2009-08-17 13:20:00,8.63,8.63,8.59,8.61,542000.0,7.0882,7.0882,7.0553,7.0717,542000.0
2009-08-17 13:30:00,8.61,8.61,8.57,8.58,445600.0,7.0717,7.0717,7.0389,7.0471,445600.0
2009-08-17 13:40:00,8.58,8.6,8.55,8.59,886400.0,7.0471,7.0635,7.0225,7.0553,886400.0
2009-08-17 13:50:00,8.59,8.61,8.57,8.6,763200.0,7.0553,7.0717,7.0389,7.0635,763200.0
2009-08-17 14:00:00,8.6,8.61,8.58,8.6,344800.0,7.0635,7.0717,7.0471,7.0635,344800.0
2009-08-17 14:10:00,8.6,8.6,8.58,8.59,382000.0,7.0635,7.0635,7.0471,7.0553,382000.0
2009-08-17 14:20:00,8.6,8.6,8.55,8.6,508000.0,7.0635,7.0635,7.0225,7.0635,508000.0
2009-08-17 14:30:00,8.6,8.64,8.59,8.61,783600.0,7.0635,7.0964,7.0553,7.0717,783600.0
2009-08-17 14:40:00,8.6,8.62,8.56,8.56,556800.0,7.0635,7.08,7.0307,7.0307,556800.0
2009-08-17 14:50:00,8.56,8.61,8.55,8.59,940400.0,7.0307,7.0717,7.0225,7.0553,940400.0
2009-08-17 15:00:00,8.6,8.63,8.59,8.61,888000.0,7.0635,7.0882,7.0553,7.0717,888000.0
2009-08-17 15:10:00,8.6,8.61,8.55,8.57,830400.0,7.0635,7.0717,7.0225,7.0389,830400.0
2009-08-17 15:20:00,8.57,8.58,8.51,8.56,1452000.0,7.0389,7.0471,6.9896,7.0307,1452000.0
2009-08-17 15:30:00,8.56,8.59,8.55,8.58,951600.0,7.0307,7.0553,7.0225,7.0471,951600.0
2009-08-17 15:40:00,8.58,8.58,8.49,8.53,2054800.0,7.0471,7.0471,6.9732,7.006,2054800.0
2009-08-17 15:50:00,8.54,8.59,8.52,8.53,3624000.0,7.0143,7.0553,6.9978,7.006,3624000.0
2009-08-18 09:30:00,8.7,8.77,8.66,8.69,2869600.0,7.1457,7.2032,7.1128,7.1375,2869600.0
2009-08-18 09:40:00,8.7,8.71,8.58,8.6,2336800.0,7.1457,7.1539,7.0471,7.0635,2336800.0
2009-08-18 09:50:00,8.59,8.62,8.56,8.58,1459600.0,7.0553,7.08,7.0307,7.0471,1459600.0
2009-08-18 10:00:00,8.58,8.74,8.58,8.7,1945600.0,7.0471,7.1785,7.0471,7.1457,1945600.0
2009-08-18 10:10:00,8.71,8.75,8.68,8.7,1206400.0,7.1539,7.1867,7.1292,7.1457,1206400.0
2009-08-18 10:20:00,8.7,8.73,8.64,8.66,925600.0,7.1457,7.1703,7.0964,7.1128,925600.0
2009-08-18 10:30:00,8.66,8.72,8.65,8.72,674800.0,7.1128,7.1621,7.1046,7.1621,674800.0
2009-08-18 10:40:00,8.71,8.75,8.71,8.73,877600.0,7.1539,7.1867,7.1539,7.1703,877600.0
2009-08-18 10:50:00,8.73,8.75,8.71,8.72,493200.0,7.1703,7.1867,7.1539,7.1621,493200.0
2009-08-18 11:00:00,8.72,8.76,8.72,8.76,763200.0,7.1621,7.1949,7.1621,7.1949,763200.0
2009-08-18 11:10:00,8.76,8.85,8.76,8.83,1907600.0,7.1949,7.2689,7.1949,7.2524,1907600.0
2009-08-18 11:20:00,8.83,8.89,8.81,8.87,963600.0,7.2524,7.3017,7.236,7.2853,963600.0
2009-08-18 11:30:00,8.88,8.97,8.88,8.94,1408800.0,7.2935,7.3674,7.2935,7.3428,1408800.0
2009-08-18 11:40:00,8.94,8.95,8.91,8.91,354800.0,7.3428,7.351,7.3181,7.3181,354800.0
2009-08-18 11:50:00,8.91,8.94,8.9,8.93,574000.0,7.3181,7.3428,7.3099,7.3346,574000.0
2009-08-18 12:00:00,8.93,8.97,8.92,8.94,1092000.0,7.3346,7.3674,7.3264,7.3428,1092000.0
2009-08-18 12:10:00,8.94,8.95,8.92,8.93,457600.0,7.3428,7.351,7.3264,7.3346,457600.0
2009-08-18 12:20:00,8.93,8.95,8.93,8.95,213600.0,7.3346,7.351,7.3346,7.351,213600.0
2009-08-18 12:30:00,8.96,8.96,8.94,8.95,270800.0,7.3592,7.3592,7.3428,7.351,270800.0
2009-08-18 12:40:00,8.95,9.0,8.95,8.98,684400.0,7.351,7.3921,7.351,7.3756,684400.0
2009-08-18 12:50:00,8.97,8.98,8.97,8.98,194000.0,7.3674,7.3756,7.3674,7.3756,194000.0
2009-08-18 13:00:00,8.98,9.01,8.96,8.96,1154800.0,7.3756,7.4003,7.3592,7.3592,1154800.0
2009-08-18 13:10:00,8.97,8.97,8.93,8.95,798800.0,7.3674,7.3674,7.3346,7.351,798800.0
2009-08-18 13:20:00,8.95,8.97,8.95,8.96,236800.0,7.351,7.3674,7.351,7.3592,236800.0
2009-08-18 13:30:00,8.96,8.97,8.9,8.91,1508000.0,7.3592,7.3674,7.3099,7.3181,1508000.0
2009-08-18 13:40:00,8.91,8.95,8.9,8.95,482800.0,7.3181,7.351,7.3099,7.351,482800.0
2009-08-18 13:50:00,8.95,8.96,8.95,8.95,258000.0,7.351,7.3592,7.351,7.351,258000.0
2009-08-18 14:00:00,8.96,8.99,8.95,8.96,735600.0,7.3592,7.3839,7.351,7.3592,735600.0
2009-08-18 14:10:00,8.95,8.98,8.94,8.97,294800.0,7.351,7.3756,7.3428,7.3674,294800.0
2009-08-18 14:20:00,8.96,8.98,8.94,8.97,469200.0,7.3592,7.3756,7.3428,7.3674,469200.0
2009-08-18 14:30:00,8.97,8.99,8.91,8.93,505200.0,7.3674,7.3839,7.3181,7.3346,505200.0
2009-08-18 14:40:00,8.93,8.95,8.92,8.94,240800.0,7.3346,7.351,7.3264,7.3428,240800.0
2009-08-18 14:50:00,8.94,8.95,8.91,8.92,228400.0,7.3428,7.351,7.3181,7.3264,228400.0
2009-08-18 15:00:00,8.92,8.96,8.92,8.95,276000.0,7.3264,7.3592,7.3264,7.351,276000.0
2009-08-18 15:10:00,8.95,8.98,8.94,8.97,366400.0,7.351,7.3756,7.3428,7.3674,366400.0
2009-08-18 15:20:00,8.97,8.98,8.92,8.94,670000.0,7.3674,7.3756,7.3264,7.3428,670000.0
2009-08-18 15:30:00,8.94,8.95,8.91,8.93,735200.0,7.3428,7.351,7.3181,7.3346,735200.0
2009-08-18 15:40:00,8.93,8.96,8.92,8.94,868800.0,7.3346,7.3592,7.3264,7.3428,868800.0
2009-08-18 15:50:00,8.95,8.98,8.85,8.88,2907200.0,7.351,7.3756,7.2689,7.2935,2907200.0
2009-08-19 09:30:00,8.56,8.67,8.5,8.65,2554400.0,7.0307,7.121,6.9814,7.1046,2554400.0
2009-08-19 09:40:00,8.65,8.83,8.65,8.77,3160800.0,7.1046,7.2524,7.1046,7.2032,3160800.0
2009-08-19 09:50:00,8.78,8.85,8.74,8.76,1743600.0,7.2114,7.2689,7.1785,7.1949,1743600.0
2009-08-19 10:00:00,8.76,8.94,8.76,8.9,2194400.0,7.1949,7.3428,7.1949,7.3099,2194400.0
2009-08-19 10:10:00,8.9,8.93,8.79,8.81,1297200.0,7.3099,7.3346,7.2196,7.236,1297200.0
2009-08-19 10:20:00,8.81,8.85,8.75,8.8,1012000.0,7.236,7.2689,7.1867,7.2278,1012000.0
2009-08-19 10:30:00,8.81,8.92,8.8,8.87,2712000.0,7.236,7.3264,7.2278,7.2853,2712000.0
2009-08-19 10:40:00,8.87,8.93,8.81,8.84,1468000.0,7.2853,7.3346,7.236,7.2607,1468000.0
2009-08-19 10:50:00,8.84,8.87,8.82,8.85,557200.0,7.2607,7.2853,7.2442,7.2689,557200.0
2009-08-19 11:00:00,8.85,8.91,8.84,8.87,652800.0,7.2689,7.3181,7.2607,7.2853,652800.0
2009-08-19 11:10:00,8.87,8.88,8.81,8.87,973200.0,7.2853,7.2935,7.236,7.2853,973200.0
2009-08-19 11:20:00,8.87,8.88,8.84,8.87,623200.0,7.2853,7.2935,7.2607,7.2853,623200.0
2009-08-19 11:30:00,8.88,8.89,8.85,8.87,486800.0,7.2935,7.3017,7.2689,7.2853,486800.0
2009-08-19 11:40:00,8.88,8.93,8.87,8.93,827600.0,7.2935,7.3346,7.2853,7.3346,827600.0
2009-08-19 11:50:00,8.93,9.07,8.93,9.06,2345200.0,7.3346,7.4496,7.3346,7.4413,2345200.0
2009-08-19 12:00:00,9.06,9.16,9.06,9.15,2256000.0,7.4413,7.5235,7.4413,7.5153,2256000.0
2009-08-19 12:10:00,9.15,9.2,9.11,9.12,1823200.0,7.5153,7.5563,7.4824,7.4906,1823200.0
2009-08-19 12:20:00,9.12,9.13,9.09,9.11,634000.0,7.4906,7.4988,7.466,7.4824,634000.0
2009-08-19 12:30:00,9.11,9.14,9.06,9.14,636800.0,7.4824,7.5071,7.4413,7.5071,636800.0
2009-08-19 12:40:00,9.14,9.14,9.09,9.11,443200.0,7.5071,7.5071,7.466,7.4824,443200.0
2009-08-19 12:50:00,9.11,9.17,9.11,9.14,958000.0,7.4824,7.5317,7.4824,7.5071,958000.0
2009-08-19 13:00:00,9.15,9.16,9.12,9.16,826400.0,7.5153,7.5235,7.4906,7.5235,826400.0
2009-08-19 13:10:00,9.15,9.19,9.14,9.15,864400.0,7.5153,7.5481,7.5071,7.5153,864400.0
2009-08-19 13:20:00,9.15,9.16,9.13,9.13,337600.0,7.5153,7.5235,7.4988,7.4988,337600.0
2009-08-19 13:30:00,9.13,9.14,9.11,9.14,443200.0,7.4988,7.5071,7.4824,7.5071,443200.0
2009-08-19 13:40:00,9.14,9.15,9.12,9.15,335600.0,7.5071,7.5153,7.4906,7.5153,335600.0
2009-08-19 13:50:00,9.15,9.17,9.14,9.17,450000.0,7.5153,7.5317,7.5071,7.5317,450000.0
2009-08-19 14:00:00,9.17,9.18,9.12,9.13,603200.0,7.5317,7.5399,7.4906,7.4988,603200.0
2009-08-19 14:10:00,9.13,9.14,9.11,9.12,311600.0,7.4988,7.5071,7.4824,7.4906,311600.0
2009-08-19 14:20:00,9.12,9.14,9.09,9.11,521600.0,7.4906,7.5071,7.466,7.4824,521600.0
2009-08-19 14:30:00,9.12,9.13,9.08,9.09,404400.0,7.4906,7.4988,7.4578,7.466,404400.0
2009-08-19 14:40:00,9.09,9.11,9.08,9.09,356400.0,7.466,7.4824,7.4578,7.466,356400.0
2009-08-19 14:50:00,9.09,9.15,9.08,9.15,561200.0,7.466,7.5153,7.4578,7.5153,561200.0
2009-08-19 15:00:00,9.15,9.15,9.06,9.06,760000.0,7.5153,7.5153,7.4413,7.4413,760000.0
2009-08-19 15:10:00,9.06,9.08,9.01,9.03,1546400.0,7.4413,7.4578,7.4003,7.4167,1546400.0
2009-08-19 15:20:00,9.03,9.08,9.03,9.08,656800.0,7.4167,7.4578,7.4167,7.4578,656800.0
2009-08-19 15:30:00,9.07,9.14,9.04,9.14,1395200.0,7.4496,7.5071,7.4249,7.5071,1395200.0
2009-08-19 15:40:00,9.13,9.15,9.1,9.11,1460800.0,7.4988,7.5153,7.4742,7.4824,1460800.0
2009-08-19 15:50:00,9.11,9.18,9.1,9.17,2252000.0,7.4824,7.5399,7.4742,7.5317,2252000.0
2009-08-20 09:30:00,9.12,9.28,9.01,9.28,4030800.0,7.4906,7.622,7.4003,7.622,4030800.0
2009-08-20 09:40:00,9.27,9.36,9.27,9.31,2848000.0,7.6138,7.6878,7.6138,7.6467,2848000.0
2009-08-20 09:50:00,9.31,9.39,9.27,9.38,2366800.0,7.6467,7.7124,7.6138,7.7042,2366800.0
2009-08-20 10:00:00,9.38,9.39,9.3,9.34,3888800.0,7.7042,7.7124,7.6385,7.6713,3888800.0
2009-08-20 10:10:00,9.34,9.37,9.29,9.34,1579600.0,7.6713,7.696,7.6303,7.6713,1579600.0
2009-08-20 10:20:00,9.34,9.37,9.33,9.35,1344800.0,7.6713,7.696,7.6631,7.6795,1344800.0
2009-08-20 10:30:00,9.35,9.41,9.35,9.4,1845600.0,7.6795,7.7288,7.6795,7.7206,1845600.0
2009-08-20 10:40:00,9.4,9.49,9.38,9.45,1629600.0,7.7206,7.7945,7.7042,7.7617,1629600.0
2009-08-20 10:50:00,9.45,9.45,9.37,9.37,1283600.0,7.7617,7.7617,7.696,7.696,1283600.0
2009-08-20 11:00:00,9.37,9.37,9.33,9.35,1352800.0,7.696,7.696,7.6631,7.6795,1352800.0
2009-08-20 11:10:00,9.35,9.38,9.35,9.37,639600.0,7.6795,7.7042,7.6795,7.696,639600.0
2009-08-20 11:20:00,9.37,9.37,9.34,9.37,634000.0,7.696,7.696,7.6713,7.696,634000.0
2009-08-20 11:30:00,9.37,9.38,9.24,9.26,1527600.0,7.696,7.7042,7.5892,7.6056,1527600.0
2009-08-20 11:40:00,9.26,9.28,9.25,9.26,570800.0,7.6056,7.622,7.5974,7.6056,570800.0
2009-08-20 11:50:00,9.26,9.31,9.25,9.27,1128800.0,7.6056,7.6467,7.5974,7.6138,1128800.0
2009-08-20 12:00:00,9.26,9.28,9.26,9.28,444000.0,7.6056,7.622,7.6056,7.622,444000.0
2009-08-20 12:10:00,9.28,9.31,9.27,9.3,400400.0,7.622,7.6467,7.6138,7.6385,400400.0
2009-08-20 12:20:00,9.31,9.33,9.29,9.32,468000.0,7.6467,7.6631,7.6303,7.6549,468000.0
2009-08-20 12:30:00,9.33,9.34,9.31,9.33,248400.0,7.6631,7.6713,7.6467,7.6631,248400.0
2009-08-20 12:40:00,9.34,9.41,9.32,9.4,957200.0,7.6713,7.7288,7.6549,7.7206,957200.0
2009-08-20 12:50:00,9.4,9.4,9.36,9.38,404000.0,7.7206,7.7206,7.6878,7.7042,404000.0
2009-08-20 13:00:00,9.38,9.38,9.37,9.37,293600.0,7.7042,7.7042,7.696,7.696,293600.0
2009-08-20 13:10:00,9.37,9.37,9.35,9.35,386000.0,7.696,7.696,7.6795,7.6795,386000.0
2009-08-20 13:20:00,9.35,9.4,9.35,9.39,288800.0,7.6795,7.7206,7.6795,7.7124,288800.0
2009-08-20 13:30:00,9.39,9.43,9.39,9.4,512400.0,7.7124,7.7452,7.7124,7.7206,512400.0
2009-08-20 13:40:00,9.4,9.41,9.31,9.35,721200.0,7.7206,7.7288,7.6467,7.6795,721200.0
2009-08-20 13:50:00,9.35,9.39,9.35,9.36,466400.0,7.6795,7.7124,7.6795,7.6878,466400.0
2009-08-20 14:00:00,9.37,9.4,9.37,9.4,496000.0,7.696,7.7206,7.696,7.7206,496000.0
2009-08-20 14:10:00,9.4,9.42,9.39,9.4,293600.0,7.7206,7.737,7.7124,7.7206,293600.0
2009-08-20 14:20:00,9.4,9.41,9.38,9.39,417200.0,7.7206,7.7288,7.7042,7.7124,417200.0
2009-08-20 14:30:00,9.4,9.4,9.36,9.39,547600.0,7.7206,7.7206,7.6878,7.7124,547600.0
2009-08-20 14:40:00,9.38,9.39,9.34,9.37,374000.0,7.7042,7.7124,7.6713,7.696,374000.0
2009-08-20 14:50:00,9.38,9.41,9.36,9.4,320000.0,7.7042,7.7288,7.6878,7.7206,320000.0
2009-08-20 15:00:00,9.4,9.46,9.4,9.44,904000.0,7.7206,7.7699,7.7206,7.7535,904000.0
2009-08-20 15:10:00,9.45,9.45,9.43,9.44,474400.0,7.7617,7.7617,7.7452,7.7535,474400.0
2009-08-20 15:20:00,9.44,9.49,9.44,9.47,920800.0,7.7535,7.7945,7.7535,7.7781,920800.0
2009-08-20 15:30:00,9.47,9.54,9.47,9.49,2111600.0,7.7781,7.8356,7.7781,7.7945,2111600.0
2009-08-20 15:40:00,9.49,9.52,9.43,9.45,1866400.0,7.7945,7.8192,7.7452,7.7617,1866400.0
2009-08-20 15:50:00,9.45,9.49,9.43,9.48,2072000.0,7.7617,7.7945,7.7452,7.7863,2072000.0
2009-08-21 09:30:00,9.77,9.88,9.74,9.81,3564400.0,8.0245,8.1148,7.9999,8.0574,3564400.0
2009-08-21 09:40:00,9.81,9.9,9.8,9.81,2279200.0,8.0574,8.1313,8.0491,8.0574,2279200.0
2009-08-21 09:50:00,9.81,9.87,9.76,9.87,1978400.0,8.0574,8.1066,8.0163,8.1066,1978400.0
2009-08-21 10:00:00,9.88,10.17,9.87,10.12,5902800.0,8.1148,8.353,8.1066,8.312,5902800.0
2009-08-21 10:10:00,10.12,10.23,10.1,10.17,3075600.0,8.312,8.4023,8.2955,8.353,3075600.0
2009-08-21 10:20:00,10.17,10.17,10.08,10.09,1630800.0,8.353,8.353,8.2791,8.2873,1630800.0
2009-08-21 10:30:00,10.09,10.17,10.08,10.16,1035200.0,8.2873,8.353,8.2791,8.3448,1035200.0
2009-08-21 10:40:00,10.16,10.18,10.1,10.1,1138400.0,8.3448,8.3613,8.2955,8.2955,1138400.0
2009-08-21 10:50:00,10.1,10.12,10.05,10.12,1436000.0,8.2955,8.312,8.2545,8.312,1436000.0
2009-08-21 11:00:00,10.12,10.16,10.1,10.16,844800.0,8.312,8.3448,8.2955,8.3448,844800.0
2009-08-21 11:10:00,10.16,10.16,10.11,10.11,334000.0,8.3448,8.3448,8.3038,8.3038,334000.0
2009-08-21 11:20:00,10.12,10.16,10.11,10.14,441200.0,8.312,8.3448,8.3038,8.3284,441200.0
2009-08-21 11:30:00,10.14,10.15,10.11,10.13,407200.0,8.3284,8.3366,8.3038,8.3202,407200.0
2009-08-21 11:40:00,10.13,10.17,10.13,10.17,369600.0,8.3202,8.353,8.3202,8.353,369600.0
2009-08-21 11:50:00,10.17,10.17,10.13,10.14,301600.0,8.353,8.353,8.3202,8.3284,301600.0
2009-08-21 12:00:00,10.14,10.15,10.12,10.14,237200.0,8.3284,8.3366,8.312,8.3284,237200.0
2009-08-21 12:10:00,10.14,10.15,10.1,10.11,201200.0,8.3284,8.3366,8.2955,8.3038,201200.0
2009-08-21 12:20:00,10.12,10.14,10.1,10.13,514000.0,8.312,8.3284,8.2955,8.3202,514000.0
2009-08-21 12:30:00,10.13,10.14,10.09,10.09,228800.0,8.3202,8.3284,8.2873,8.2873,228800.0
2009-08-21 12:40:00,10.09,10.13,10.09,10.12,187200.0,8.2873,8.3202,8.2873,8.312,187200.0
2009-08-21 12:50:00,10.12,10.13,10.1,10.12,293200.0,8.312,8.3202,8.2955,8.312,293200.0
2009-08-21 13:00:00,10.11,10.13,10.1,10.11,291600.0,8.3038,8.3202,8.2955,8.3038,291600.0
2009-08-21 13:10:00,10.11,10.14,10.1,10.14,329600.0,8.3038,8.3284,8.2955,8.3284,329600.0
2009-08-21 13:20:00,10.14,10.16,10.12,10.13,526800.0,8.3284,8.3448,8.312,8.3202,526800.0
2009-08-21 13:30:00,10.13,10.13,10.08,10.1,604400.0,8.3202,8.3202,8.2791,8.2955,604400.0
2009-08-21 13:40:00,10.1,10.11,10.05,10.05,826800.0,8.2955,8.3038,8.2545,8.2545,826800.0
2009-08-21 13:50:00,10.06,10.07,10.04,10.05,476400.0,8.2627,8.2709,8.2463,8.2545,476400.0
2009-08-21 14:00:00,10.05,10.07,10.03,10.06,634800.0,8.2545,8.2709,8.2381,8.2627,634800.0
2009-08-21 14:10:00,10.05,10.08,10.04,10.06,599600.0,8.2545,8.2791,8.2463,8.2627,599600.0
2009-08-21 14:20:00,10.06,10.07,10.05,10.06,169600.0,8.2627,8.2709,8.2545,8.2627,169600.0
2009-08-21 14:30:00,10.07,10.11,10.06,10.09,424800.0,8.2709,8.3038,8.2627,8.2873,424800.0
2009-08-21 14:40:00,10.09,10.09,10.06,10.06,166400.0,8.2873,8.2873,8.2627,8.2627,166400.0
2009-08-21 14:50:00,10.05,10.08,10.04,10.08,264000.0,8.2545,8.2791,8.2463,8.2791,264000.0
2009-08-21 15:00:00,10.08,10.12,10.07,10.1,632000.0,8.2791,8.312,8.2709,8.2955,632000.0
2009-08-21 15:10:00,10.1,10.21,10.09,10.16,1313200.0,8.2955,8.3859,8.2873,8.3448,1313200.0
2009-08-21 15:20:00,10.16,10.17,10.13,10.15,966400.0,8.3448,8.353,8.3202,8.3366,966400.0
2009-08-21 15:30:00,10.16,10.19,10.13,10.16,1185600.0,8.3448,8.3695,8.3202,8.3448,1185600.0
2009-08-21 15:40:00,10.16,10.18,10.13,10.16,1640400.0,8.3448,8.3613,8.3202,8.3448,1640400.0
2009-08-21 15:50:00,10.16,10.19,10.1,10.12,2833600.0,8.3448,8.3695,8.2955,8.312,2833600.0
2009-08-24 09:30:00,10.26,10.43,10.19,10.43,4671600.0,8.427,8.5666,8.3695,8.5666,4671600.0
2009-08-24 09:40:00,10.43,10.45,10.24,10.27,2748400.0,8.5666,8.583,8.4105,8.4352,2748400.0
2009-08-24 09:50:00,10.27,10.36,10.24,10.31,2673200.0,8.4352,8.5091,8.4105,8.468,2673200.0
2009-08-24 10:00:00,10.31,10.4,10.29,10.37,2442400.0,8.468,8.5419,8.4516,8.5173,2442400.0
2009-08-24 10:10:00,10.37,10.4,10.33,10.38,1476400.0,8.5173,8.5419,8.4845,8.5255,1476400.0
2009-08-24 10:20:00,10.38,10.42,10.36,10.38,1522800.0,8.5255,8.5584,8.5091,8.5255,1522800.0
2009-08-24 10:30:00,10.39,10.39,10.32,10.35,1058800.0,8.5337,8.5337,8.4762,8.5009,1058800.0
2009-08-24 10:40:00,10.34,10.37,10.34,10.37,659600.0,8.4927,8.5173,8.4927,8.5173,659600.0
2009-08-24 10:50:00,10.37,10.4,10.35,10.39,627200.0,8.5173,8.5419,8.5009,8.5337,627200.0
2009-08-24 11:00:00,10.39,10.43,10.38,10.42,814000.0,8.5337,8.5666,8.5255,8.5584,814000.0
2009-08-24 11:10:00,10.42,10.42,10.39,10.39,255600.0,8.5584,8.5584,8.5337,8.5337,255600.0
2009-08-24 11:20:00,10.39,10.4,10.34,10.36,603200.0,8.5337,8.5419,8.4927,8.5091,603200.0
2009-08-24 11:30:00,10.36,10.37,10.34,10.35,513600.0,8.5091,8.5173,8.4927,8.5009,513600.0
2009-08-24 11:40:00,10.35,10.36,10.33,10.35,516800.0,8.5009,8.5091,8.4845,8.5009,516800.0
2009-08-24 11:50:00,10.34,10.35,10.29,10.3,644000.0,8.4927,8.5009,8.4516,8.4598,644000.0
2009-08-24 12:00:00,10.3,10.31,10.28,10.28,538000.0,8.4598,8.468,8.4434,8.4434,538000.0
2009-08-24 12:10:00,10.28,10.32,10.28,10.3,333600.0,8.4434,8.4762,8.4434,8.4598,333600.0
2009-08-24 12:20:00,10.31,10.31,10.29,10.29,346400.0,8.468,8.468,8.4516,8.4516,346400.0
2009-08-24 12:30:00,10.3,10.31,10.27,10.3,601200.0,8.4598,8.468,8.4352,8.4598,601200.0
2009-08-24 12:40:00,10.3,10.33,10.29,10.29,350400.0,8.4598,8.4845,8.4516,8.4516,350400.0
2009-08-24 12:50:00,10.3,10.31,10.25,10.27,525200.0,8.4598,8.468,8.4187,8.4352,525200.0
2009-08-24 13:00:00,10.27,10.27,10.11,10.11,1883600.0,8.4352,8.4352,8.3038,8.3038,1883600.0
2009-08-24 13:10:00,10.12,10.17,10.1,10.15,1214000.0,8.312,8.353,8.2955,8.3366,1214000.0
2009-08-24 13:20:00,10.15,10.16,10.04,10.04,1286800.0,8.3366,8.3448,8.2463,8.2463,1286800.0
2009-08-24 13:30:00,10.04,10.13,10.02,10.12,565600.0,8.2463,8.3202,8.2298,8.312,565600.0
2009-08-24 13:40:00,10.12,10.17,10.11,10.15,1131600.0,8.312,8.353,8.3038,8.3366,1131600.0
2009-08-24 13:50:00,10.15,10.16,10.12,10.13,386800.0,8.3366,8.3448,8.312,8.3202,386800.0
2009-08-24 14:00:00,10.13,10.15,10.11,10.13,278400.0,8.3202,8.3366,8.3038,8.3202,278400.0
2009-08-24 14:10:00,10.13,10.21,10.12,10.18,601200.0,8.3202,8.3859,8.312,8.3613,601200.0
2009-08-24 14:20:00,10.18,10.18,10.11,10.14,375600.0,8.3613,8.3613,8.3038,8.3284,375600.0
2009-08-24 14:30:00,10.14,10.17,10.12,10.17,738400.0,8.3284,8.353,8.312,8.353,738400.0
2009-08-24 14:40:00,10.17,10.17,10.12,10.12,432800.0,8.353,8.353,8.312,8.312,432800.0
2009-08-24 14:50:00,10.12,10.16,10.12,10.14,663600.0,8.312,8.3448,8.312,8.3284,663600.0
2009-08-24 15:00:00,10.13,10.13,10.0,10.01,1534800.0,8.3202,8.3202,8.2134,8.2216,1534800.0
2009-08-24 15:10:00,10.01,10.05,9.99,10.0,1530000.0,8.2216,8.2545,8.2052,8.2134,1530000.0
2009-08-24 15:20:00,9.99,10.11,9.97,10.09,1358000.0,8.2052,8.3038,8.1888,8.2873,1358000.0
2009-08-24 15:30:00,10.09,10.15,10.06,10.06,1392800.0,8.2873,8.3366,8.2627,8.2627,1392800.0
2009-08-24 15:40:00,10.06,10.1,9.99,10.03,1713200.0,8.2627,8.2955,8.2052,8.2381,1713200.0
2009-08-24 15:50:00,10.03,10.1,10.03,10.09,1974000.0,8.2381,8.2955,8.2381,8.2873,1974000.0
2009-08-25 09:30:00,10.26,10.36,10.16,10.24,3678800.0,8.427,8.5091,8.3448,8.4105,3678800.0
2009-08-25 09:40:00,10.24,10.36,10.22,10.3,2607200.0,8.4105,8.5091,8.3941,8.4598,2607200.0
2009-08-25 09:50:00,10.3,10.41,10.3,10.37,2455200.0,8.4598,8.5502,8.4598,8.5173,2455200.0
2009-08-25 10:00:00,10.37,10.56,10.35,10.4,5677200.0,8.5173,8.6734,8.5009,8.5419,5677200.0
2009-08-25 10:10:00,10.39,10.42,10.18,10.22,3378000.0,8.5337,8.5584,8.3613,8.3941,3378000.0
2009-08-25 10:20:00,10.21,10.28,10.17,10.18,2348000.0,8.3859,8.4434,8.353,8.3613,2348000.0
2009-08-25 10:30:00,10.18,10.28,10.16,10.27,1808000.0,8.3613,8.4434,8.3448,8.4352,1808000.0
2009-08-25 10:40:00,10.27,10.32,10.26,10.28,1270000.0,8.4352,8.4762,8.427,8.4434,1270000.0
2009-08-25 10:50:00,10.27,10.31,10.24,10.3,978400.0,8.4352,8.468,8.4105,8.4598,978400.0
2009-08-25 11:00:00,10.3,10.35,10.29,10.31,664800.0,8.4598,8.5009,8.4516,8.468,664800.0
2009-08-25 11:10:00,10.31,10.34,10.3,10.31,384400.0,8.468,8.4927,8.4598,8.468,384400.0
2009-08-25 11:20:00,10.31,10.35,10.28,10.34,696400.0,8.468,8.5009,8.4434,8.4927,696400.0
2009-08-25 11:30:00,10.34,10.36,10.32,10.35,428400.0,8.4927,8.5091,8.4762,8.5009,428400.0
2009-08-25 11:40:00,10.35,10.39,10.33,10.33,876400.0,8.5009,8.5337,8.4845,8.4845,876400.0
2009-08-25 11:50:00,10.34,10.37,10.34,10.36,468400.0,8.4927,8.5173,8.4927,8.5091,468400.0
2009-08-25 12:00:00,10.36,10.38,10.35,10.38,504000.0,8.5091,8.5255,8.5009,8.5255,504000.0
2009-08-25 12:10:00,10.38,10.4,10.37,10.4,312000.0,8.5255,8.5419,8.5173,8.5419,312000.0
2009-08-25 12:20:00,10.4,10.46,10.38,10.45,763200.0,8.5419,8.5912,8.5255,8.583,763200.0
2009-08-25 12:30:00,10.45,10.49,10.43,10.46,775600.0,8.583,8.6159,8.5666,8.5912,775600.0
2009-08-25 12:40:00,10.46,10.46,10.44,10.44,372800.0,8.5912,8.5912,8.5748,8.5748,372800.0
2009-08-25 12:50:00,10.45,10.45,10.35,10.35,945600.0,8.583,8.583,8.5009,8.5009,945600.0
2009-08-25 13:00:00,10.35,10.39,10.34,10.35,628400.0,8.5009,8.5337,8.4927,8.5009,628400.0
2009-08-25 13:10:00,10.35,10.38,10.34,10.34,356800.0,8.5009,8.5255,8.4927,8.4927,356800.0
2009-08-25 13:20:00,10.35,10.35,10.27,10.31,1197600.0,8.5009,8.5009,8.4352,8.468,1197600.0
2009-08-25 13:30:00,10.3,10.37,10.28,10.36,988800.0,8.4598,8.5173,8.4434,8.5091,988800.0
2009-08-25 13:40:00,10.36,10.36,10.31,10.33,338400.0,8.5091,8.5091,8.468,8.4845,338400.0
2009-08-25 13:50:00,10.33,10.34,10.27,10.29,503600.0,8.4845,8.4927,8.4352,8.4516,503600.0
2009-08-25 14:00:00,10.29,10.33,10.25,10.31,848400.0,8.4516,8.4845,8.4187,8.468,848400.0
2009-08-25 14:10:00,10.31,10.36,10.28,10.35,738800.0,8.468,8.5091,8.4434,8.5009,738800.0
2009-08-25 14:20:00,10.35,10.36,10.32,10.33,703200.0,8.5009,8.5091,8.4762,8.4845,703200.0
2009-08-25 14:30:00,10.34,10.34,10.2,10.23,820800.0,8.4927,8.4927,8.3777,8.4023,820800.0
2009-08-25 14:40:00,10.23,10.28,10.2,10.27,1075600.0,8.4023,8.4434,8.3777,8.4352,1075600.0
2009-08-25 14:50:00,10.27,10.3,10.25,10.29,1220400.0,8.4352,8.4598,8.4187,8.4516,1220400.0
2009-08-25 15:00:00,10.3,10.35,10.3,10.31,957600.0,8.4598,8.5009,8.4598,8.468,957600.0
2009-08-25 15:10:00,10.31,10.33,10.29,10.3,642000.0,8.468,8.4845,8.4516,8.4598,642000.0
2009-08-25 15:20:00,10.3,10.36,10.29,10.31,776400.0,8.4598,8.5091,8.4516,8.468,776400.0
2009-08-25 15:30:00,10.31,10.31,10.22,10.28,993600.0,8.468,8.468,8.3941,8.4434,993600.0
2009-08-25 15:40:00,10.29,10.3,10.23,10.24,1307200.0,8.4516,8.4598,8.4023,8.4105,1307200.0
2009-08-25 15:50:00,10.24,10.32,10.21,10.24,2974400.0,8.4105,8.4762,8.3859,8.4105,2974400.0
2009-08-26 09:30:00,10.21,10.27,10.11,10.22,2399600.0,8.3859,8.4352,8.3038,8.3941,2399600.0
2009-08-26 09:40:00,10.22,10.25,10.1,10.11,2063600.0,8.3941,8.4187,8.2955,8.3038,2063600.0
2009-08-26 09:50:00,10.11,10.2,10.07,10.2,2381200.0,8.3038,8.3777,8.2709,8.3777,2381200.0
2009-08-26 10:00:00,10.2,10.35,10.19,10.32,3443600.0,8.3777,8.5009,8.3695,8.4762,3443600.0
2009-08-26 10:10:00,10.32,10.44,10.29,10.41,1992400.0,8.4762,8.5748,8.4516,8.5502,1992400.0
2009-08-26 10:20:00,10.42,10.45,10.34,10.35,1139600.0,8.5584,8.583,8.4927,8.5009,1139600.0
2009-08-26 10:30:00,10.36,10.43,10.31,10.41,1909600.0,8.5091,8.5666,8.468,8.5502,1909600.0
2009-08-26 10:40:00,10.41,10.41,10.28,10.31,928800.0,8.5502,8.5502,8.4434,8.468,928800.0
2009-08-26 10:50:00,10.31,10.34,10.3,10.32,934400.0,8.468,8.4927,8.4598,8.4762,934400.0
2009-08-26 11:00:00,10.33,10.34,10.22,10.22,776400.0,8.4845,8.4927,8.3941,8.3941,776400.0
2009-08-26 11:10:00,10.22,10.24,10.18,10.22,770400.0,8.3941,8.4105,8.3613,8.3941,770400.0
2009-08-26 11:20:00,10.22,10.22,10.16,10.21,1063600.0,8.3941,8.3941,8.3448,8.3859,1063600.0
2009-08-26 11:30:00,10.21,10.21,10.1,10.13,786400.0,8.3859,8.3859,8.2955,8.3202,786400.0
2009-08-26 11:40:00,10.13,10.17,10.12,10.16,609600.0,8.3202,8.353,8.312,8.3448,609600.0
2009-08-26 11:50:00,10.17,10.2,10.14,10.15,569200.0,8.353,8.3777,8.3284,8.3366,569200.0
2009-08-26 12:00:00,10.15,10.18,10.13,10.15,260000.0,8.3366,8.3613,8.3202,8.3366,260000.0
2009-08-26 12:10:00,10.15,10.22,10.15,10.22,549200.0,8.3366,8.3941,8.3366,8.3941,549200.0
2009-08-26 12:20:00,10.22,10.24,10.19,10.21,543600.0,8.3941,8.4105,8.3695,8.3859,543600.0
2009-08-26 12:30:00,10.21,10.23,10.18,10.21,467200.0,8.3859,8.4023,8.3613,8.3859,467200.0
2009-08-26 12:40:00,10.2,10.21,10.17,10.2,376400.0,8.3777,8.3859,8.353,8.3777,376400.0
2009-08-26 12:50:00,10.2,10.21,10.18,10.2,329600.0,8.3777,8.3859,8.3613,8.3777,329600.0
2009-08-26 13:00:00,10.2,10.21,10.11,10.13,448000.0,8.3777,8.3859,8.3038,8.3202,448000.0
2009-08-26 13:10:00,10.13,10.15,10.08,10.1,529200.0,8.3202,8.3366,8.2791,8.2955,529200.0
2009-08-26 13:20:00,10.09,10.15,10.09,10.14,361200.0,8.2873,8.3366,8.2873,8.3284,361200.0
2009-08-26 13:30:00,10.14,10.2,10.13,10.19,401600.0,8.3284,8.3777,8.3202,8.3695,401600.0
2009-08-26 13:40:00,10.2,10.22,10.19,10.21,479200.0,8.3777,8.3941,8.3695,8.3859,479200.0
2009-08-26 13:50:00,10.21,10.3,10.19,10.29,841600.0,8.3859,8.4598,8.3695,8.4516,841600.0
2009-08-26 14:00:00,10.3,10.31,10.25,10.25,522400.0,8.4598,8.468,8.4187,8.4187,522400.0
2009-08-26 14:10:00,10.25,10.25,10.22,10.24,262400.0,8.4187,8.4187,8.3941,8.4105,262400.0
2009-08-26 14:20:00,10.24,10.27,10.21,10.24,424800.0,8.4105,8.4352,8.3859,8.4105,424800.0
2009-08-26 14:30:00,10.23,10.27,10.2,10.22,560000.0,8.4023,8.4352,8.3777,8.3941,560000.0
2009-08-26 14:40:00,10.22,10.3,10.2,10.28,885600.0,8.3941,8.4598,8.3777,8.4434,885600.0
2009-08-26 14:50:00,10.28,10.28,10.15,10.17,1538800.0,8.4434,8.4434,8.3366,8.353,1538800.0
2009-08-26 15:00:00,10.17,10.21,10.15,10.18,869200.0,8.353,8.3859,8.3366,8.3613,869200.0
2009-08-26 15:10:00,10.18,10.2,10.15,10.18,682400.0,8.3613,8.3777,8.3366,8.3613,682400.0
2009-08-26 15:20:00,10.18,10.24,10.17,10.2,498000.0,8.3613,8.4105,8.353,8.3777,498000.0
2009-08-26 15:30:00,10.2,10.23,10.16,10.22,1854400.0,8.3777,8.4023,8.3448,8.3941,1854400.0
2009-08-26 15:40:00,10.22,10.26,10.19,10.24,1271600.0,8.3941,8.427,8.3695,8.4105,1271600.0
2009-08-26 15:50:00,10.24,10.3,10.23,10.29,1769200.0,8.4105,8.4598,8.4023,8.4516,1769200.0
2009-08-27 09:30:00,10.27,10.29,10.08,10.1,2055200.0,8.4352,8.4516,8.2791,8.2955,2055200.0
2009-08-27 09:40:00,10.1,10.1,9.98,10.03,2774800.0,8.2955,8.2955,8.197,8.2381,2774800.0
2009-08-27 09:50:00,10.03,10.03,9.82,9.84,2767200.0,8.2381,8.2381,8.0656,8.082,2767200.0
2009-08-27 10:00:00,9.82,9.82,9.65,9.67,3766400.0,8.0656,8.0656,7.9259,7.9424,3766400.0
2009-08-27 10:10:00,9.67,9.78,9.65,9.78,2217600.0,7.9424,8.0327,7.9259,8.0327,2217600.0
2009-08-27 10:20:00,9.78,9.8,9.77,9.79,1375200.0,8.0327,8.0491,8.0245,8.0409,1375200.0
2009-08-27 10:30:00,9.79,9.84,9.74,9.74,885600.0,8.0409,8.082,7.9999,7.9999,885600.0
2009-08-27 10:40:00,9.74,9.8,9.74,9.76,957200.0,7.9999,8.0491,7.9999,8.0163,957200.0
2009-08-27 10:50:00,9.76,9.77,9.7,9.71,848000.0,8.0163,8.0245,7.967,7.9752,848000.0
2009-08-27 11:00:00,9.7,9.74,9.67,9.74,892000.0,7.967,7.9999,7.9424,7.9999,892000.0
2009-08-27 11:10:00,9.74,9.78,9.72,9.73,561600.0,7.9999,8.0327,7.9834,7.9916,561600.0
2009-08-27 11:20:00,9.73,9.84,9.71,9.84,1196000.0,7.9916,8.082,7.9752,8.082,1196000.0
2009-08-27 11:30:00,9.84,9.84,9.75,9.75,721200.0,8.082,8.082,8.0081,8.0081,721200.0
2009-08-27 11:40:00,9.76,9.85,9.74,9.85,985600.0,8.0163,8.0902,7.9999,8.0902,985600.0
2009-08-27 11:50:00,9.85,9.95,9.82,9.94,1381200.0,8.0902,8.1723,8.0656,8.1641,1381200.0
2009-08-27 12:00:00,9.94,9.96,9.9,9.94,1148000.0,8.1641,8.1806,8.1313,8.1641,1148000.0
2009-08-27 12:10:00,9.94,9.99,9.94,9.94,737600.0,8.1641,8.2052,8.1641,8.1641,737600.0
2009-08-27 12:20:00,9.94,10.05,9.93,10.04,942400.0,8.1641,8.2545,8.1559,8.2463,942400.0
2009-08-27 12:30:00,10.04,10.07,9.98,9.99,1188400.0,8.2463,8.2709,8.197,8.2052,1188400.0
2009-08-27 12:40:00,9.99,10.01,9.94,9.96,934800.0,8.2052,8.2216,8.1641,8.1806,934800.0
2009-08-27 12:50:00,9.96,9.98,9.94,9.98,482000.0,8.1806,8.197,8.1641,8.197,482000.0
2009-08-27 13:00:00,9.97,10.0,9.95,9.97,418400.0,8.1888,8.2134,8.1723,8.1888,418400.0
2009-08-27 13:10:00,9.96,9.96,9.88,9.93,626400.0,8.1806,8.1806,8.1148,8.1559,626400.0
2009-08-27 13:20:00,9.93,9.96,9.92,9.92,733200.0,8.1559,8.1806,8.1477,8.1477,733200.0
2009-08-27 13:30:00,9.93,10.06,9.93,10.04,1253600.0,8.1559,8.2627,8.1559,8.2463,1253600.0
2009-08-27 13:40:00,10.04,10.09,9.99,10.06,1433600.0,8.2463,8.2873,8.2052,8.2627,1433600.0
2009-08-27 13:50:00,10.06,10.18,10.04,10.14,960800.0,8.2627,8.3613,8.2463,8.3284,960800.0
2009-08-27 14:00:00,10.13,10.21,10.13,10.17,999600.0,8.3202,8.3859,8.3202,8.353,999600.0
2009-08-27 14:10:00,10.17,10.2,10.13,10.15,808000.0,8.353,8.3777,8.3202,8.3366,808000.0
2009-08-27 14:20:00,10.16,10.22,10.15,10.2,897200.0,8.3448,8.3941,8.3366,8.3777,897200.0
2009-08-27 14:30:00,10.2,10.36,10.2,10.31,2448800.0,8.3777,8.5091,8.3777,8.468,2448800.0
2009-08-27 14:40:00,10.31,10.37,10.29,10.29,1364400.0,8.468,8.5173,8.4516,8.4516,1364400.0
2009-08-27 14:50:00,10.28,10.3,10.25,10.28,548000.0,8.4434,8.4598,8.4187,8.4434,548000.0
2009-08-27 15:00:00,10.28,10.29,10.21,10.23,1411600.0,8.4434,8.4516,8.3859,8.4023,1411600.0
2009-08-27 15:10:00,10.22,10.27,10.21,10.26,1320400.0,8.3941,8.4352,8.3859,8.427,1320400.0
2009-08-27 15:20:00,10.26,10.3,10.18,10.21,1806400.0,8.427,8.4598,8.3613,8.3859,1806400.0
2009-08-27 15:30:00,10.21,10.26,10.18,10.26,792800.0,8.3859,8.427,8.3613,8.427,792800.0
2009-08-27 15:40:00,10.25,10.26,10.19,10.24,1883200.0,8.4187,8.427,8.3695,8.4105,1883200.0
2009-08-27 15:50:00,10.24,10.28,10.22,10.28,2445600.0,8.4105,8.4434,8.3941,8.4434,2445600.0
2009-08-28 09:30:00,10.59,10.68,10.47,10.52,3640800.0,8.698,8.7719,8.5994,8.6405,3640800.0
2009-08-28 09:40:00,10.52,10.53,10.31,10.36,3368400.0,8.6405,8.6487,8.468,8.5091,3368400.0
2009-08-28 09:50:00,10.36,10.49,10.24,10.25,3542000.0,8.5091,8.6159,8.4105,8.4187,3542000.0
2009-08-28 10:00:00,10.26,10.3,10.2,10.27,2898400.0,8.427,8.4598,8.3777,8.4352,2898400.0
2009-08-28 10:10:00,10.26,10.34,10.22,10.28,2310000.0,8.427,8.4927,8.3941,8.4434,2310000.0
2009-08-28 10:20:00,10.28,10.28,10.09,10.13,2320000.0,8.4434,8.4434,8.2873,8.3202,2320000.0
2009-08-28 10:30:00,10.13,10.19,10.07,10.19,1852400.0,8.3202,8.3695,8.2709,8.3695,1852400.0
2009-08-28 10:40:00,10.19,10.19,10.11,10.19,1246800.0,8.3695,8.3695,8.3038,8.3695,1246800.0
2009-08-28 10:50:00,10.19,10.24,10.16,10.19,1162000.0,8.3695,8.4105,8.3448,8.3695,1162000.0
2009-08-28 11:00:00,10.19,10.21,10.12,10.16,1375600.0,8.3695,8.3859,8.312,8.3448,1375600.0
2009-08-28 11:10:00,10.16,10.16,10.09,10.14,882000.0,8.3448,8.3448,8.2873,8.3284,882000.0
2009-08-28 11:20:00,10.14,10.19,10.14,10.15,1106000.0,8.3284,8.3695,8.3284,8.3366,1106000.0
2009-08-28 11:30:00,10.16,10.19,10.13,10.15,577600.0,8.3448,8.3695,8.3202,8.3366,577600.0
2009-08-28 11:40:00,10.14,10.15,10.08,10.13,790000.0,8.3284,8.3366,8.2791,8.3202,790000.0
2009-08-28 11:50:00,10.14,10.14,10.03,10.06,1162800.0,8.3284,8.3284,8.2381,8.2627,1162800.0
2009-08-28 12:00:00,10.06,10.11,10.05,10.06,626800.0,8.2627,8.3038,8.2545,8.2627,626800.0
2009-08-28 12:10:00,10.06,10.06,9.91,9.92,1308000.0,8.2627,8.2627,8.1395,8.1477,1308000.0
2009-08-28 12:20:00,9.93,9.97,9.88,9.9,1352800.0,8.1559,8.1888,8.1148,8.1313,1352800.0
2009-08-28 12:30:00,9.9,9.99,9.88,9.98,965200.0,8.1313,8.2052,8.1148,8.197,965200.0
2009-08-28 12:40:00,9.98,9.98,9.95,9.97,444000.0,8.197,8.197,8.1723,8.1888,444000.0
2009-08-28 12:50:00,9.97,9.97,9.9,9.92,792400.0,8.1888,8.1888,8.1313,8.1477,792400.0
2009-08-28 13:00:00,9.92,10.01,9.92,10.01,766000.0,8.1477,8.2216,8.1477,8.2216,766000.0
2009-08-28 13:10:00,10.01,10.07,9.99,10.01,1503200.0,8.2216,8.2709,8.2052,8.2216,1503200.0
2009-08-28 13:20:00,10.01,10.08,10.01,10.04,843200.0,8.2216,8.2791,8.2216,8.2463,843200.0
2009-08-28 13:30:00,10.04,10.08,10.04,10.06,362000.0,8.2463,8.2791,8.2463,8.2627,362000.0
2009-08-28 13:40:00,10.06,10.07,9.99,10.01,720800.0,8.2627,8.2709,8.2052,8.2216,720800.0
2009-08-28 13:50:00,10.02,10.04,10.0,10.01,455600.0,8.2298,8.2463,8.2134,8.2216,455600.0
2009-08-28 14:00:00,10.01,10.04,9.95,10.04,1145200.0,8.2216,8.2463,8.1723,8.2463,1145200.0
2009-08-28 14:10:00,10.03,10.12,10.03,10.09,1251600.0,8.2381,8.312,8.2381,8.2873,1251600.0
2009-08-28 14:20:00,10.09,10.09,10.03,10.07,1030800.0,8.2873,8.2873,8.2381,8.2709,1030800.0
2009-08-28 14:30:00,10.07,10.08,10.0,10.06,916800.0,8.2709,8.2791,8.2134,8.2627,916800.0
2009-08-28 14:40:00,10.07,10.09,10.04,10.07,384400.0,8.2709,8.2873,8.2463,8.2709,384400.0
2009-08-28 14:50:00,10.07,10.12,10.06,10.11,683600.0,8.2709,8.312,8.2627,8.3038,683600.0
2009-08-28 15:00:00,10.1,10.13,10.06,10.1,746400.0,8.2955,8.3202,8.2627,8.2955,746400.0
2009-08-28 15:10:00,10.1,10.14,10.09,10.13,483200.0,8.2955,8.3284,8.2873,8.3202,483200.0
2009-08-28 15:20:00,10.13,10.2,10.13,10.15,1335200.0,8.3202,8.3777,8.3202,8.3366,1335200.0
2009-08-28 15:30:00,10.15,10.19,10.05,10.06,1253600.0,8.3366,8.3695,8.2545,8.2627,1253600.0
2009-08-28 15:40:00,10.07,10.12,9.99,10.06,1339600.0,8.2709,8.312,8.2052,8.2627,1339600.0
2009-08-28 15:50:00,10.06,10.11,10.03,10.08,2563600.0,8.2627,8.3038,8.2381,8.2791,2563600.0
2009-08-31 09:30:00,9.77,9.85,9.73,9.83,2280400.0,8.0245,8.0902,7.9916,8.0738,2280400.0
2009-08-31 09:40:00,9.83,9.84,9.61,9.66,3552000.0,8.0738,8.082,7.8931,7.9342,3552000.0
2009-08-31 09:50:00,9.67,9.67,9.52,9.62,3053200.0,7.9424,7.9424,7.8192,7.9013,3053200.0
2009-08-31 10:00:00,9.62,9.65,9.54,9.65,1780000.0,7.9013,7.9259,7.8356,7.9259,1780000.0
2009-08-31 10:10:00,9.65,9.68,9.6,9.63,1004400.0,7.9259,7.9506,7.8849,7.9095,1004400.0
2009-08-31 10:20:00,9.63,9.67,9.55,9.6,1317600.0,7.9095,7.9424,7.8438,7.8849,1317600.0
2009-08-31 10:30:00,9.6,9.68,9.54,9.67,1524400.0,7.8849,7.9506,7.8356,7.9424,1524400.0
2009-08-31 10:40:00,9.67,9.72,9.65,9.69,1774400.0,7.9424,7.9834,7.9259,7.9588,1774400.0
2009-08-31 10:50:00,9.69,9.72,9.65,9.7,1212800.0,7.9588,7.9834,7.9259,7.967,1212800.0
2009-08-31 11:00:00,9.71,9.71,9.63,9.67,633600.0,7.9752,7.9752,7.9095,7.9424,633600.0
2009-08-31 11:10:00,9.67,9.7,9.63,9.65,563600.0,7.9424,7.967,7.9095,7.9259,563600.0
2009-08-31 11:20:00,9.65,9.68,9.6,9.62,675200.0,7.9259,7.9506,7.8849,7.9013,675200.0
2009-08-31 11:30:00,9.61,9.68,9.59,9.68,831200.0,7.8931,7.9506,7.8767,7.9506,831200.0
2009-08-31 11:40:00,9.68,9.68,9.55,9.55,672800.0,7.9506,7.9506,7.8438,7.8438,672800.0
2009-08-31 11:50:00,9.55,9.59,9.55,9.57,685200.0,7.8438,7.8767,7.8438,7.8602,685200.0
2009-08-31 12:00:00,9.57,9.62,9.55,9.55,1314800.0,7.8602,7.9013,7.8438,7.8438,1314800.0
2009-08-31 12:10:00,9.55,9.58,9.55,9.56,1042400.0,7.8438,7.8684,7.8438,7.852,1042400.0
2009-08-31 12:20:00,9.56,9.59,9.56,9.57,706400.0,7.852,7.8767,7.852,7.8602,706400.0
2009-08-31 12:30:00,9.57,9.6,9.54,9.56,940400.0,7.8602,7.8849,7.8356,7.852,940400.0
2009-08-31 12:40:00,9.57,9.58,9.56,9.57,279200.0,7.8602,7.8684,7.852,7.8602,279200.0
2009-08-31 12:50:00,9.56,9.58,9.54,9.56,438800.0,7.852,7.8684,7.8356,7.852,438800.0
2009-08-31 13:00:00,9.56,9.56,9.5,9.52,1000400.0,7.852,7.852,7.8027,7.8192,1000400.0
2009-08-31 13:10:00,9.52,9.55,9.51,9.55,512800.0,7.8192,7.8438,7.811,7.8438,512800.0
2009-08-31 13:20:00,9.55,9.55,9.51,9.54,377600.0,7.8438,7.8438,7.811,7.8356,377600.0
2009-08-31 13:30:00,9.54,9.58,9.52,9.57,1147600.0,7.8356,7.8684,7.8192,7.8602,1147600.0
2009-08-31 13:40:00,9.57,9.58,9.54,9.55,232800.0,7.8602,7.8684,7.8356,7.8438,232800.0
2009-08-31 13:50:00,9.55,9.57,9.54,9.56,303600.0,7.8438,7.8602,7.8356,7.852,303600.0
2009-08-31 14:00:00,9.56,9.57,9.54,9.56,181200.0,7.852,7.8602,7.8356,7.852,181200.0
2009-08-31 14:10:00,9.57,9.57,9.53,9.55,335200.0,7.8602,7.8602,7.8274,7.8438,335200.0
2009-08-31 14:20:00,9.54,9.59,9.54,9.57,526400.0,7.8356,7.8767,7.8356,7.8602,526400.0
2009-08-31 14:30:00,9.57,9.62,9.56,9.62,791600.0,7.8602,7.9013,7.852,7.9013,791600.0
2009-08-31 14:40:00,9.62,9.65,9.61,9.64,730800.0,7.9013,7.9259,7.8931,7.9177,730800.0
2009-08-31 14:50:00,9.64,9.68,9.62,9.63,1072000.0,7.9177,7.9506,7.9013,7.9095,1072000.0
2009-08-31 15:00:00,9.63,9.63,9.58,9.6,803600.0,7.9095,7.9095,7.8684,7.8849,803600.0
2009-08-31 15:10:00,9.61,9.64,9.58,9.62,902800.0,7.8931,7.9177,7.8684,7.9013,902800.0
2009-08-31 15:20:00,9.61,9.64,9.54,9.63,1702000.0,7.8931,7.9177,7.8356,7.9095,1702000.0
2009-08-31 15:30:00,9.63,9.66,9.62,9.63,1170000.0,7.9095,7.9342,7.9013,7.9095,1170000.0
2009-08-31 15:40:00,9.63,9.69,9.6,9.66,1464800.0,7.9095,7.9588,7.8849,7.9342,1464800.0
2009-08-31 15:50:00,9.66,9.71,9.62,9.63,3178400.0,7.9342,7.9752,7.9013,7.9095,3178400.0
2009-09-01 09:30:00,9.48,9.7,9.46,9.7,2102000.0,7.7863,7.967,7.7699,7.967,2102000.0
2009-09-01 09:40:00,9.7,9.92,9.67,9.92,2693600.0,7.967,8.1477,7.9424,8.1477,2693600.0
2009-09-01 09:50:00,9.91,10.04,9.9,10.0,2538000.0,8.1395,8.2463,8.1313,8.2134,2538000.0
2009-09-01 10:00:00,10.02,10.11,9.95,10.07,3668800.0,8.2298,8.3038,8.1723,8.2709,3668800.0
2009-09-01 10:10:00,10.06,10.08,9.88,9.95,2798400.0,8.2627,8.2791,8.1148,8.1723,2798400.0
2009-09-01 10:20:00,9.94,10.03,9.9,9.99,2270000.0,8.1641,8.2381,8.1313,8.2052,2270000.0
2009-09-01 10:30:00,9.99,10.02,9.95,9.96,943200.0,8.2052,8.2298,8.1723,8.1806,943200.0
2009-09-01 10:40:00,9.96,9.97,9.8,9.84,1056000.0,8.1806,8.1888,8.0491,8.082,1056000.0
2009-09-01 10:50:00,9.83,9.83,9.69,9.7,1248800.0,8.0738,8.0738,7.9588,7.967,1248800.0
2009-09-01 11:00:00,9.69,9.69,9.54,9.57,1944800.0,7.9588,7.9588,7.8356,7.8602,1944800.0
2009-09-01 11:10:00,9.57,9.57,9.34,9.43,2682000.0,7.8602,7.8602,7.6713,7.7452,2682000.0
2009-09-01 11:20:00,9.43,9.43,9.17,9.19,3124400.0,7.7452,7.7452,7.5317,7.5481,3124400.0
2009-09-01 11:30:00,9.19,9.19,9.02,9.1,3725600.0,7.5481,7.5481,7.4085,7.4742,3725600.0
2009-09-01 11:40:00,9.1,9.28,9.08,9.16,3786400.0,7.4742,7.622,7.4578,7.5235,3786400.0
2009-09-01 11:50:00,9.16,9.2,9.05,9.06,1488400.0,7.5235,7.5563,7.4331,7.4413,1488400.0
2009-09-01 12:00:00,9.06,9.13,9.03,9.11,1740400.0,7.4413,7.4988,7.4167,7.4824,1740400.0
2009-09-01 12:10:00,9.11,9.12,9.03,9.05,780800.0,7.4824,7.4906,7.4167,7.4331,780800.0
2009-09-01 12:20:00,9.05,9.08,8.95,9.03,2707200.0,7.4331,7.4578,7.351,7.4167,2707200.0
2009-09-01 12:30:00,9.02,9.07,8.99,9.04,1092000.0,7.4085,7.4496,7.3839,7.4249,1092000.0
2009-09-01 12:40:00,9.04,9.13,9.03,9.12,1010400.0,7.4249,7.4988,7.4167,7.4906,1010400.0
2009-09-01 12:50:00,9.11,9.13,9.06,9.08,566000.0,7.4824,7.4988,7.4413,7.4578,566000.0
2009-09-01 13:00:00,9.08,9.12,8.97,9.02,1196000.0,7.4578,7.4906,7.3674,7.4085,1196000.0
2009-09-01 13:10:00,9.02,9.03,8.97,9.03,918400.0,7.4085,7.4167,7.3674,7.4167,918400.0
2009-09-01 13:20:00,9.02,9.1,9.0,9.07,708000.0,7.4085,7.4742,7.3921,7.4496,708000.0
2009-09-01 13:30:00,9.07,9.08,9.0,9.01,1506400.0,7.4496,7.4578,7.3921,7.4003,1506400.0
2009-09-01 13:40:00,9.02,9.09,9.02,9.03,1246800.0,7.4085,7.466,7.4085,7.4167,1246800.0
2009-09-01 13:50:00,9.03,9.13,9.02,9.13,1055600.0,7.4167,7.4988,7.4085,7.4988,1055600.0
2009-09-01 14:00:00,9.12,9.15,9.07,9.09,761600.0,7.4906,7.5153,7.4496,7.466,761600.0
2009-09-01 14:10:00,9.1,9.13,9.04,9.09,1227200.0,7.4742,7.4988,7.4249,7.466,1227200.0
2009-09-01 14:20:00,9.09,9.1,9.03,9.07,412000.0,7.466,7.4742,7.4167,7.4496,412000.0
2009-09-01 14:30:00,9.06,9.12,9.04,9.09,770800.0,7.4413,7.4906,7.4249,7.466,770800.0
2009-09-01 14:40:00,9.09,9.09,9.0,9.0,1210400.0,7.466,7.466,7.3921,7.3921,1210400.0
2009-09-01 14:50:00,9.0,9.08,9.0,9.05,1232000.0,7.3921,7.4578,7.3921,7.4331,1232000.0
2009-09-01 15:00:00,9.05,9.09,9.03,9.06,1298800.0,7.4331,7.466,7.4167,7.4413,1298800.0
2009-09-01 15:10:00,9.06,9.11,9.06,9.09,796000.0,7.4413,7.4824,7.4413,7.466,796000.0
2009-09-01 15:20:00,9.09,9.09,8.96,8.96,1376000.0,7.466,7.466,7.3592,7.3592,1376000.0
2009-09-01 15:30:00,8.96,9.01,8.95,8.99,1584400.0,7.3592,7.4003,7.351,7.3839,1584400.0
2009-09-01 15:40:00,8.99,8.99,8.9,8.93,2858000.0,7.3839,7.3839,7.3099,7.3346,2858000.0
2009-09-01 15:50:00,8.93,9.06,8.9,8.97,4262000.0,7.3346,7.4413,7.3099,7.3674,4262000.0
2009-09-02 09:30:00,8.87,8.97,8.84,8.87,2846000.0,7.2853,7.3674,7.2607,7.2853,2846000.0
2009-09-02 09:40:00,8.87,9.01,8.86,8.95,3064000.0,7.2853,7.4003,7.2771,7.351,3064000.0
2009-09-02 09:50:00,8.95,9.06,8.93,8.95,2644800.0,7.351,7.4413,7.3346,7.351,2644800.0
2009-09-02 10:00:00,8.95,8.98,8.85,8.95,3130000.0,7.351,7.3756,7.2689,7.351,3130000.0
2009-09-02 10:10:00,8.94,8.99,8.9,8.96,1842000.0,7.3428,7.3839,7.3099,7.3592,1842000.0
2009-09-02 10:20:00,8.97,8.97,8.87,8.87,1140400.0,7.3674,7.3674,7.2853,7.2853,1140400.0
2009-09-02 10:30:00,8.87,8.9,8.78,8.9,1578000.0,7.2853,7.3099,7.2114,7.3099,1578000.0
2009-09-02 10:40:00,8.9,9.01,8.89,8.97,1227200.0,7.3099,7.4003,7.3017,7.3674,1227200.0
2009-09-02 10:50:00,8.97,9.05,8.93,9.04,1280400.0,7.3674,7.4331,7.3346,7.4249,1280400.0
2009-09-02 11:00:00,9.04,9.04,8.94,8.95,908400.0,7.4249,7.4249,7.3428,7.351,908400.0
2009-09-02 11:10:00,8.95,9.01,8.95,8.97,638400.0,7.351,7.4003,7.351,7.3674,638400.0
2009-09-02 11:20:00,8.97,9.03,8.97,9.03,625600.0,7.3674,7.4167,7.3674,7.4167,625600.0
2009-09-02 11:30:00,9.03,9.05,8.96,8.99,1098400.0,7.4167,7.4331,7.3592,7.3839,1098400.0
2009-09-02 11:40:00,9.0,9.02,8.96,8.98,393600.0,7.3921,7.4085,7.3592,7.3756,393600.0
2009-09-02 11:50:00,8.99,9.02,8.94,8.96,403200.0,7.3839,7.4085,7.3428,7.3592,403200.0
2009-09-02 12:00:00,8.95,8.98,8.9,8.92,576000.0,7.351,7.3756,7.3099,7.3264,576000.0
2009-09-02 12:10:00,8.92,8.96,8.92,8.94,329600.0,7.3264,7.3592,7.3264,7.3428,329600.0
2009-09-02 12:20:00,8.94,8.99,8.93,8.97,318800.0,7.3428,7.3839,7.3346,7.3674,318800.0
2009-09-02 12:30:00,8.97,9.0,8.96,8.98,310400.0,7.3674,7.3921,7.3592,7.3756,310400.0
2009-09-02 12:40:00,8.97,9.02,8.97,9.02,313600.0,7.3674,7.4085,7.3674,7.4085,313600.0
2009-09-02 12:50:00,9.02,9.02,8.97,8.97,553600.0,7.4085,7.4085,7.3674,7.3674,553600.0
2009-09-02 13:00:00,8.98,9.0,8.9,8.93,533600.0,7.3756,7.3921,7.3099,7.3346,533600.0
2009-09-02 13:10:00,8.92,8.97,8.92,8.96,228000.0,7.3264,7.3674,7.3264,7.3592,228000.0
2009-09-02 13:20:00,8.96,8.97,8.93,8.94,259200.0,7.3592,7.3674,7.3346,7.3428,259200.0
2009-09-02 13:30:00,8.94,8.94,8.92,8.93,147600.0,7.3428,7.3428,7.3264,7.3346,147600.0
2009-09-02 13:40:00,8.93,8.96,8.93,8.96,129200.0,7.3346,7.3592,7.3346,7.3592,129200.0
2009-09-02 13:50:00,8.96,8.97,8.9,8.9,266800.0,7.3592,7.3674,7.3099,7.3099,266800.0
2009-09-02 14:00:00,8.89,8.93,8.87,8.91,864000.0,7.3017,7.3346,7.2853,7.3181,864000.0
2009-09-02 14:10:00,8.92,8.94,8.89,8.92,448000.0,7.3264,7.3428,7.3017,7.3264,448000.0
2009-09-02 14:20:00,8.92,8.93,8.9,8.93,289200.0,7.3264,7.3346,7.3099,7.3346,289200.0
2009-09-02 14:30:00,8.93,8.97,8.93,8.95,809600.0,7.3346,7.3674,7.3346,7.351,809600.0
2009-09-02 14:40:00,8.95,8.97,8.92,8.94,1038000.0,7.351,7.3674,7.3264,7.3428,1038000.0
2009-09-02 14:50:00,8.94,8.95,8.91,8.91,426400.0,7.3428,7.351,7.3181,7.3181,426400.0
2009-09-02 15:00:00,8.91,8.92,8.88,8.92,654400.0,7.3181,7.3264,7.2935,7.3264,654400.0
2009-09-02 15:10:00,8.92,9.01,8.91,9.0,1246400.0,7.3264,7.4003,7.3181,7.3921,1246400.0
2009-09-02 15:20:00,9.0,9.01,8.93,8.94,433200.0,7.3921,7.4003,7.3346,7.3428,433200.0
2009-09-02 15:30:00,8.94,9.0,8.94,8.99,591600.0,7.3428,7.3921,7.3428,7.3839,591600.0
2009-09-02 15:40:00,8.99,9.0,8.89,8.91,1282400.0,7.3839,7.3921,7.3017,7.3181,1282400.0
2009-09-02 15:50:00,8.91,8.93,8.83,8.85,1668800.0,7.3181,7.3346,7.2524,7.2689,1668800.0
2009-09-03 09:30:00,9.0,9.05,8.88,8.92,2637200.0,7.3921,7.4331,7.2935,7.3264,2637200.0
2009-09-03 09:40:00,8.92,8.96,8.89,8.94,1628400.0,7.3264,7.3592,7.3017,7.3428,1628400.0
2009-09-03 09:50:00,8.94,8.99,8.82,8.91,2488400.0,7.3428,7.3839,7.2442,7.3181,2488400.0
2009-09-03 10:00:00,8.9,9.02,8.73,8.8,3687600.0,7.3099,7.4085,7.1703,7.2278,3687600.0
2009-09-03 10:10:00,8.8,8.83,8.72,8.75,1460800.0,7.2278,7.2524,7.1621,7.1867,1460800.0
2009-09-03 10:20:00,8.76,8.8,8.66,8.75,1316800.0,7.1949,7.2278,7.1128,7.1867,1316800.0
2009-09-03 10:30:00,8.74,8.83,8.72,8.83,1090400.0,7.1785,7.2524,7.1621,7.2524,1090400.0
2009-09-03 10:40:00,8.83,8.88,8.82,8.85,1104400.0,7.2524,7.2935,7.2442,7.2689,1104400.0
2009-09-03 10:50:00,8.85,8.88,8.82,8.85,456400.0,7.2689,7.2935,7.2442,7.2689,456400.0
2009-09-03 11:00:00,8.85,8.95,8.85,8.95,1246800.0,7.2689,7.351,7.2689,7.351,1246800.0
2009-09-03 11:10:00,8.95,8.97,8.9,8.9,853600.0,7.351,7.3674,7.3099,7.3099,853600.0
2009-09-03 11:20:00,8.91,8.94,8.9,8.91,297600.0,7.3181,7.3428,7.3099,7.3181,297600.0
2009-09-03 11:30:00,8.9,8.95,8.9,8.91,454400.0,7.3099,7.351,7.3099,7.3181,454400.0
2009-09-03 11:40:00,8.92,8.95,8.91,8.93,198400.0,7.3264,7.351,7.3181,7.3346,198400.0
2009-09-03 11:50:00,8.93,8.93,8.88,8.92,587600.0,7.3346,7.3346,7.2935,7.3264,587600.0
2009-09-03 12:00:00,8.92,8.94,8.9,8.93,333600.0,7.3264,7.3428,7.3099,7.3346,333600.0
2009-09-03 12:10:00,8.93,8.98,8.93,8.97,378800.0,7.3346,7.3756,7.3346,7.3674,378800.0
2009-09-03 12:20:00,8.97,8.98,8.95,8.95,246800.0,7.3674,7.3756,7.351,7.351,246800.0
2009-09-03 12:30:00,8.95,8.95,8.93,8.93,204800.0,7.351,7.351,7.3346,7.3346,204800.0
2009-09-03 12:40:00,8.94,8.94,8.93,8.93,161600.0,7.3428,7.3428,7.3346,7.3346,161600.0
2009-09-03 12:50:00,8.93,8.94,8.92,8.93,149600.0,7.3346,7.3428,7.3264,7.3346,149600.0
2009-09-03 13:00:00,8.93,8.96,8.93,8.96,243200.0,7.3346,7.3592,7.3346,7.3592,243200.0
2009-09-03 13:10:00,8.97,8.97,8.95,8.95,201200.0,7.3674,7.3674,7.351,7.351,201200.0
2009-09-03 13:20:00,8.96,8.99,8.96,8.96,462000.0,7.3592,7.3839,7.3592,7.3592,462000.0
2009-09-03 13:30:00,8.96,8.99,8.94,8.97,562000.0,7.3592,7.3839,7.3428,7.3674,562000.0
2009-09-03 13:40:00,8.96,8.97,8.93,8.94,328400.0,7.3592,7.3674,7.3346,7.3428,328400.0
2009-09-03 13:50:00,8.94,8.95,8.94,8.95,159600.0,7.3428,7.351,7.3428,7.351,159600.0
2009-09-03 14:00:00,8.95,8.98,8.95,8.95,275600.0,7.351,7.3756,7.351,7.351,275600.0
2009-09-03 14:10:00,8.94,8.95,8.92,8.93,417200.0,7.3428,7.351,7.3264,7.3346,417200.0
2009-09-03 14:20:00,8.93,8.93,8.9,8.92,426400.0,7.3346,7.3346,7.3099,7.3264,426400.0
2009-09-03 14:30:00,8.92,8.93,8.9,8.91,311200.0,7.3264,7.3346,7.3099,7.3181,311200.0
2009-09-03 14:40:00,8.92,8.93,8.87,8.91,783600.0,7.3264,7.3346,7.2853,7.3181,783600.0
2009-09-03 14:50:00,8.92,8.94,8.91,8.94,411600.0,7.3264,7.3428,7.3181,7.3428,411600.0
2009-09-03 15:00:00,8.95,8.99,8.94,8.97,658000.0,7.351,7.3839,7.3428,7.3674,658000.0
2009-09-03 15:10:00,8.97,9.0,8.96,8.97,524000.0,7.3674,7.3921,7.3592,7.3674,524000.0
2009-09-03 15:20:00,8.97,8.98,8.96,8.97,213200.0,7.3674,7.3756,7.3592,7.3674,213200.0
2009-09-03 15:30:00,8.98,9.08,8.98,9.07,1487200.0,7.3756,7.4578,7.3756,7.4496,1487200.0
2009-09-03 15:40:00,9.08,9.11,9.06,9.1,584400.0,7.4578,7.4824,7.4413,7.4742,584400.0
2009-09-03 15:50:00,9.1,9.17,9.09,9.15,2100000.0,7.4742,7.5317,7.466,7.5153,2100000.0
2009-09-04 09:30:00,9.12,9.22,9.02,9.14,2681600.0,7.4906,7.5728,7.4085,7.5071,2681600.0
2009-09-04 09:40:00,9.14,9.21,9.04,9.06,1267600.0,7.5071,7.5646,7.4249,7.4413,1267600.0
2009-09-04 09:50:00,9.06,9.08,8.96,8.99,1889600.0,7.4413,7.4578,7.3592,7.3839,1889600.0
2009-09-04 10:00:00,8.99,9.09,8.99,9.06,753600.0,7.3839,7.466,7.3839,7.4413,753600.0
2009-09-04 10:10:00,9.06,9.12,9.03,9.1,782800.0,7.4413,7.4906,7.4167,7.4742,782800.0
2009-09-04 10:20:00,9.09,9.15,9.09,9.13,666000.0,7.466,7.5153,7.466,7.4988,666000.0
2009-09-04 10:30:00,9.12,9.19,9.11,9.15,1063600.0,7.4906,7.5481,7.4824,7.5153,1063600.0
2009-09-04 10:40:00,9.15,9.18,9.13,9.15,453600.0,7.5153,7.5399,7.4988,7.5153,453600.0
2009-09-04 10:50:00,9.14,9.17,9.12,9.14,820800.0,7.5071,7.5317,7.4906,7.5071,820800.0
2009-09-04 11:00:00,9.15,9.15,9.06,9.06,450400.0,7.5153,7.5153,7.4413,7.4413,450400.0
2009-09-04 11:10:00,9.06,9.09,9.05,9.05,272800.0,7.4413,7.466,7.4331,7.4331,272800.0
2009-09-04 11:20:00,9.05,9.08,9.03,9.08,383200.0,7.4331,7.4578,7.4167,7.4578,383200.0
2009-09-04 11:30:00,9.07,9.14,9.06,9.13,537200.0,7.4496,7.5071,7.4413,7.4988,537200.0
2009-09-04 11:40:00,9.13,9.15,9.12,9.15,180400.0,7.4988,7.5153,7.4906,7.5153,180400.0
2009-09-04 11:50:00,9.14,9.22,9.13,9.22,428400.0,7.5071,7.5728,7.4988,7.5728,428400.0
2009-09-04 12:00:00,9.22,9.35,9.22,9.34,1126400.0,7.5728,7.6795,7.5728,7.6713,1126400.0
2009-09-04 12:10:00,9.33,9.38,9.31,9.36,1055200.0,7.6631,7.7042,7.6467,7.6878,1055200.0
2009-09-04 12:20:00,9.36,9.4,9.36,9.37,625600.0,7.6878,7.7206,7.6878,7.696,625600.0
2009-09-04 12:30:00,9.37,9.4,9.35,9.37,778800.0,7.696,7.7206,7.6795,7.696,778800.0
2009-09-04 12:40:00,9.36,9.38,9.35,9.37,333200.0,7.6878,7.7042,7.6795,7.696,333200.0
2009-09-04 12:50:00,9.37,9.4,9.37,9.4,457600.0,7.696,7.7206,7.696,7.7206,457600.0
2009-09-04 13:00:00,9.4,9.4,9.37,9.37,417200.0,7.7206,7.7206,7.696,7.696,417200.0
2009-09-04 13:10:00,9.37,9.47,9.37,9.47,569200.0,7.696,7.7781,7.696,7.7781,569200.0
2009-09-04 13:20:00,9.47,9.56,9.47,9.51,1010800.0,7.7781,7.852,7.7781,7.811,1010800.0
2009-09-04 13:30:00,9.52,9.54,9.5,9.5,382400.0,7.8192,7.8356,7.8027,7.8027,382400.0
2009-09-04 13:40:00,9.5,9.5,9.43,9.44,573600.0,7.8027,7.8027,7.7452,7.7535,573600.0
2009-09-04 13:50:00,9.44,9.45,9.39,9.4,766000.0,7.7535,7.7617,7.7124,7.7206,766000.0
2009-09-04 14:00:00,9.4,9.43,9.38,9.4,446400.0,7.7206,7.7452,7.7042,7.7206,446400.0
2009-09-04 14:10:00,9.4,9.42,9.39,9.41,276400.0,7.7206,7.737,7.7124,7.7288,276400.0
2009-09-04 14:20:00,9.42,9.42,9.36,9.36,431600.0,7.737,7.737,7.6878,7.6878,431600.0
2009-09-04 14:30:00,9.36,9.36,9.31,9.33,831600.0,7.6878,7.6878,7.6467,7.6631,831600.0
2009-09-04 14:40:00,9.33,9.39,9.31,9.38,617600.0,7.6631,7.7124,7.6467,7.7042,617600.0
2009-09-04 14:50:00,9.38,9.42,9.37,9.42,494400.0,7.7042,7.737,7.696,7.737,494400.0
2009-09-04 15:00:00,9.41,9.44,9.34,9.34,913600.0,7.7288,7.7535,7.6713,7.6713,913600.0
2009-09-04 15:10:00,9.34,9.39,9.34,9.38,488000.0,7.6713,7.7124,7.6713,7.7042,488000.0
2009-09-04 15:20:00,9.38,9.43,9.38,9.42,544800.0,7.7042,7.7452,7.7042,7.737,544800.0
2009-09-04 15:30:00,9.42,9.43,9.38,9.42,916000.0,7.737,7.7452,7.7042,7.737,916000.0
2009-09-04 15:40:00,9.42,9.52,9.42,9.5,1267200.0,7.737,7.8192,7.737,7.8027,1267200.0
2009-09-04 15:50:00,9.51,9.54,9.5,9.52,2623200.0,7.811,7.8356,7.8027,7.8192,2623200.0
2009-09-08 09:30:00,9.84,9.87,9.72,9.75,3345200.0,8.082,8.1066,7.9834,8.0081,3345200.0
2009-09-08 09:40:00,9.75,9.75,9.62,9.71,1963200.0,8.0081,8.0081,7.9013,7.9752,1963200.0
2009-09-08 09:50:00,9.71,9.72,9.6,9.63,1587600.0,7.9752,7.9834,7.8849,7.9095,1587600.0
2009-09-08 10:00:00,9.63,9.66,9.53,9.57,1782800.0,7.9095,7.9342,7.8274,7.8602,1782800.0
2009-09-08 10:10:00,9.57,9.69,9.56,9.65,1618000.0,7.8602,7.9588,7.852,7.9259,1618000.0
2009-09-08 10:20:00,9.65,9.71,9.63,9.7,710400.0,7.9259,7.9752,7.9095,7.967,710400.0
2009-09-08 10:30:00,9.71,9.82,9.71,9.78,1304000.0,7.9752,8.0656,7.9752,8.0327,1304000.0
2009-09-08 10:40:00,9.78,9.79,9.7,9.71,690000.0,8.0327,8.0409,7.967,7.9752,690000.0
2009-09-08 10:50:00,9.71,9.83,9.71,9.81,840000.0,7.9752,8.0738,7.9752,8.0574,840000.0
2009-09-08 11:00:00,9.81,9.83,9.75,9.75,566400.0,8.0574,8.0738,8.0081,8.0081,566400.0
2009-09-08 11:10:00,9.76,9.81,9.75,9.79,458400.0,8.0163,8.0574,8.0081,8.0409,458400.0
2009-09-08 11:20:00,9.79,9.85,9.79,9.83,539200.0,8.0409,8.0902,8.0409,8.0738,539200.0
2009-09-08 11:30:00,9.82,9.83,9.76,9.76,680800.0,8.0656,8.0738,8.0163,8.0163,680800.0
2009-09-08 11:40:00,9.77,9.78,9.69,9.7,660800.0,8.0245,8.0327,7.9588,7.967,660800.0
2009-09-08 11:50:00,9.71,9.73,9.68,9.72,589200.0,7.9752,7.9916,7.9506,7.9834,589200.0
2009-09-08 12:00:00,9.73,9.74,9.7,9.72,192400.0,7.9916,7.9999,7.967,7.9834,192400.0
2009-09-08 12:10:00,9.71,9.78,9.71,9.74,310800.0,7.9752,8.0327,7.9752,7.9999,310800.0
2009-09-08 12:20:00,9.74,9.74,9.71,9.72,184000.0,7.9999,7.9999,7.9752,7.9834,184000.0
2009-09-08 12:30:00,9.72,9.73,9.72,9.72,62400.0,7.9834,7.9916,7.9834,7.9834,62400.0
2009-09-08 12:40:00,9.73,9.76,9.71,9.71,105200.0,7.9916,8.0163,7.9752,7.9752,105200.0
2009-09-08 12:50:00,9.72,9.73,9.7,9.7,144400.0,7.9834,7.9916,7.967,7.967,144400.0
2009-09-08 13:00:00,9.7,9.75,9.7,9.72,294400.0,7.967,8.0081,7.967,7.9834,294400.0
2009-09-08 13:10:00,9.72,9.72,9.63,9.66,646400.0,7.9834,7.9834,7.9095,7.9342,646400.0
2009-09-08 13:20:00,9.67,9.69,9.65,9.69,346800.0,7.9424,7.9588,7.9259,7.9588,346800.0
2009-09-08 13:30:00,9.69,9.71,9.65,9.68,259200.0,7.9588,7.9752,7.9259,7.9506,259200.0
2009-09-08 13:40:00,9.68,9.72,9.65,9.65,486400.0,7.9506,7.9834,7.9259,7.9259,486400.0
2009-09-08 13:50:00,9.65,9.73,9.63,9.71,664000.0,7.9259,7.9916,7.9095,7.9752,664000.0
2009-09-08 14:00:00,9.71,9.72,9.65,9.68,671200.0,7.9752,7.9834,7.9259,7.9506,671200.0
2009-09-08 14:10:00,9.68,9.74,9.68,9.7,571600.0,7.9506,7.9999,7.9506,7.967,571600.0
2009-09-08 14:20:00,9.69,9.74,9.69,9.74,550800.0,7.9588,7.9999,7.9588,7.9999,550800.0
2009-09-08 14:30:00,9.74,9.8,9.74,9.8,562800.0,7.9999,8.0491,7.9999,8.0491,562800.0
2009-09-08 14:40:00,9.8,9.81,9.78,9.8,560400.0,8.0491,8.0574,8.0327,8.0491,560400.0
2009-09-08 14:50:00,9.8,9.83,9.79,9.8,461200.0,8.0491,8.0738,8.0409,8.0491,461200.0
2009-09-08 15:00:00,9.8,9.8,9.73,9.76,659200.0,8.0491,8.0491,7.9916,8.0163,659200.0
2009-09-08 15:10:00,9.76,9.79,9.74,9.77,236800.0,8.0163,8.0409,7.9999,8.0245,236800.0
2009-09-08 15:20:00,9.77,9.83,9.75,9.81,593600.0,8.0245,8.0738,8.0081,8.0574,593600.0
2009-09-08 15:30:00,9.81,9.83,9.79,9.82,328000.0,8.0574,8.0738,8.0409,8.0656,328000.0
2009-09-08 15:40:00,9.82,9.83,9.77,9.81,741200.0,8.0656,8.0738,8.0245,8.0574,741200.0
2009-09-08 15:50:00,9.81,9.84,9.78,9.84,1110000.0,8.0574,8.082,8.0327,8.082,1110000.0
2009-09-09 09:30:00,9.83,9.89,9.76,9.79,2475200.0,8.0738,8.1231,8.0163,8.0409,2475200.0
2009-09-09 09:40:00,9.79,9.96,9.77,9.9,2099200.0,8.0409,8.1806,8.0245,8.1313,2099200.0
2009-09-09 09:50:00,9.9,10.01,9.89,9.94,2082400.0,8.1313,8.2216,8.1231,8.1641,2082400.0
2009-09-09 10:00:00,9.94,10.04,9.93,10.02,1267600.0,8.1641,8.2463,8.1559,8.2298,1267600.0
2009-09-09 10:10:00,10.02,10.13,9.99,10.12,1681600.0,8.2298,8.3202,8.2052,8.312,1681600.0
2009-09-09 10:20:00,10.12,10.14,10.04,10.06,1330000.0,8.312,8.3284,8.2463,8.2627,1330000.0
2009-09-09 10:30:00,10.06,10.1,10.04,10.1,465600.0,8.2627,8.2955,8.2463,8.2955,465600.0
2009-09-09 10:40:00,10.1,10.13,10.07,10.09,585600.0,8.2955,8.3202,8.2709,8.2873,585600.0
2009-09-09 10:50:00,10.09,10.12,10.08,10.11,473200.0,8.2873,8.312,8.2791,8.3038,473200.0
2009-09-09 11:00:00,10.11,10.2,10.11,10.16,865600.0,8.3038,8.3777,8.3038,8.3448,865600.0
2009-09-09 11:10:00,10.16,10.2,10.15,10.18,561200.0,8.3448,8.3777,8.3366,8.3613,561200.0
2009-09-09 11:20:00,10.18,10.31,10.18,10.3,1145200.0,8.3613,8.468,8.3613,8.4598,1145200.0
2009-09-09 11:30:00,10.31,10.43,10.31,10.42,1200800.0,8.468,8.5666,8.468,8.5584,1200800.0
2009-09-09 11:40:00,10.42,10.44,10.36,10.37,1274000.0,8.5584,8.5748,8.5091,8.5173,1274000.0
2009-09-09 11:50:00,10.37,10.39,10.34,10.34,782400.0,8.5173,8.5337,8.4927,8.4927,782400.0
2009-09-09 12:00:00,10.34,10.36,10.32,10.35,535600.0,8.4927,8.5091,8.4762,8.5009,535600.0
2009-09-09 12:10:00,10.36,10.38,10.35,10.38,400000.0,8.5091,8.5255,8.5009,8.5255,400000.0
2009-09-09 12:20:00,10.38,10.4,10.38,10.4,220000.0,8.5255,8.5419,8.5255,8.5419,220000.0
2009-09-09 12:30:00,10.4,10.4,10.37,10.39,216000.0,8.5419,8.5419,8.5173,8.5337,216000.0
2009-09-09 12:40:00,10.38,10.42,10.38,10.41,437600.0,8.5255,8.5584,8.5255,8.5502,437600.0
2009-09-09 12:50:00,10.41,10.45,10.4,10.44,506000.0,8.5502,8.583,8.5419,8.5748,506000.0
2009-09-09 13:00:00,10.44,10.45,10.38,10.43,1197600.0,8.5748,8.583,8.5255,8.5666,1197600.0
2009-09-09 13:10:00,10.43,10.53,10.42,10.51,1063200.0,8.5666,8.6487,8.5584,8.6323,1063200.0
2009-09-09 13:20:00,10.51,10.53,10.41,10.44,801200.0,8.6323,8.6487,8.5502,8.5748,801200.0
2009-09-09 13:30:00,10.44,10.48,10.44,10.47,324000.0,8.5748,8.6077,8.5748,8.5994,324000.0
2009-09-09 13:40:00,10.47,10.48,10.44,10.45,261600.0,8.5994,8.6077,8.5748,8.583,261600.0
2009-09-09 13:50:00,10.45,10.45,10.42,10.43,655600.0,8.583,8.583,8.5584,8.5666,655600.0
2009-09-09 14:00:00,10.43,10.46,10.34,10.34,808400.0,8.5666,8.5912,8.4927,8.4927,808400.0
2009-09-09 14:10:00,10.35,10.35,10.23,10.26,1059200.0,8.5009,8.5009,8.4023,8.427,1059200.0
2009-09-09 14:20:00,10.24,10.29,10.19,10.26,1299600.0,8.4105,8.4516,8.3695,8.427,1299600.0
2009-09-09 14:30:00,10.24,10.3,10.24,10.26,736800.0,8.4105,8.4598,8.4105,8.427,736800.0
2009-09-09 14:40:00,10.26,10.28,10.21,10.22,1063200.0,8.427,8.4434,8.3859,8.3941,1063200.0
2009-09-09 14:50:00,10.22,10.23,10.15,10.23,909600.0,8.3941,8.4023,8.3366,8.4023,909600.0
2009-09-09 15:00:00,10.23,10.28,10.21,10.27,928400.0,8.4023,8.4434,8.3859,8.4352,928400.0
2009-09-09 15:10:00,10.28,10.34,10.27,10.29,1478800.0,8.4434,8.4927,8.4352,8.4516,1478800.0
2009-09-09 15:20:00,10.29,10.35,10.27,10.3,830000.0,8.4516,8.5009,8.4352,8.4598,830000.0
2009-09-09 15:30:00,10.31,10.33,10.26,10.31,661200.0,8.468,8.4845,8.427,8.468,661200.0
2009-09-09 15:40:00,10.31,10.41,10.29,10.41,1583600.0,8.468,8.5502,8.4516,8.5502,1583600.0
2009-09-09 15:50:00,10.41,10.42,10.29,10.33,1510400.0,8.5502,8.5584,8.4516,8.4845,1510400.0
2009-09-10 09:30:00,10.35,10.41,10.24,10.24,2655600.0,8.5009,8.5502,8.4105,8.4105,2655600.0
2009-09-10 09:40:00,10.25,10.33,10.11,10.24,2352400.0,8.4187,8.4845,8.3038,8.4105,2352400.0
2009-09-10 09:50:00,10.26,10.37,10.22,10.31,1473200.0,8.427,8.5173,8.3941,8.468,1473200.0
2009-09-10 10:00:00,10.31,10.42,10.31,10.36,1130400.0,8.468,8.5584,8.468,8.5091,1130400.0
2009-09-10 10:10:00,10.37,10.44,10.31,10.31,1118000.0,8.5173,8.5748,8.468,8.468,1118000.0
2009-09-10 10:20:00,10.31,10.34,10.25,10.28,1642400.0,8.468,8.4927,8.4187,8.4434,1642400.0
2009-09-10 10:30:00,10.29,10.39,10.28,10.39,999200.0,8.4516,8.5337,8.4434,8.5337,999200.0
2009-09-10 10:40:00,10.4,10.4,10.34,10.36,614000.0,8.5419,8.5419,8.4927,8.5091,614000.0
2009-09-10 10:50:00,10.36,10.46,10.36,10.46,1150000.0,8.5091,8.5912,8.5091,8.5912,1150000.0
2009-09-10 11:00:00,10.46,10.56,10.43,10.55,1337200.0,8.5912,8.6734,8.5666,8.6651,1337200.0
2009-09-10 11:10:00,10.55,10.55,10.46,10.47,774400.0,8.6651,8.6651,8.5912,8.5994,774400.0
2009-09-10 11:20:00,10.47,10.5,10.44,10.48,595200.0,8.5994,8.6241,8.5748,8.6077,595200.0
2009-09-10 11:30:00,10.48,10.55,10.46,10.55,434400.0,8.6077,8.6651,8.5912,8.6651,434400.0
2009-09-10 11:40:00,10.54,10.55,10.49,10.53,807200.0,8.6569,8.6651,8.6159,8.6487,807200.0
2009-09-10 11:50:00,10.52,10.52,10.45,10.49,729200.0,8.6405,8.6405,8.583,8.6159,729200.0
2009-09-10 12:00:00,10.48,10.51,10.47,10.48,318800.0,8.6077,8.6323,8.5994,8.6077,318800.0
2009-09-10 12:10:00,10.48,10.49,10.43,10.43,339200.0,8.6077,8.6159,8.5666,8.5666,339200.0
2009-09-10 12:20:00,10.43,10.47,10.42,10.45,515200.0,8.5666,8.5994,8.5584,8.583,515200.0
2009-09-10 12:30:00,10.45,10.48,10.45,10.47,200000.0,8.583,8.6077,8.583,8.5994,200000.0
2009-09-10 12:40:00,10.47,10.52,10.47,10.49,314400.0,8.5994,8.6405,8.5994,8.6159,314400.0
2009-09-10 12:50:00,10.5,10.55,10.5,10.53,297600.0,8.6241,8.6651,8.6241,8.6487,297600.0
2009-09-10 13:00:00,10.53,10.63,10.49,10.58,1791600.0,8.6487,8.7309,8.6159,8.6898,1791600.0
2009-09-10 13:10:00,10.58,10.63,10.54,10.59,1036800.0,8.6898,8.7309,8.6569,8.698,1036800.0
2009-09-10 13:20:00,10.59,10.61,10.56,10.59,610800.0,8.698,8.7144,8.6734,8.698,610800.0
2009-09-10 13:30:00,10.6,10.62,10.57,10.61,408800.0,8.7062,8.7226,8.6816,8.7144,408800.0
2009-09-10 13:40:00,10.61,10.71,10.58,10.69,1463600.0,8.7144,8.7966,8.6898,8.7801,1463600.0
2009-09-10 13:50:00,10.69,10.76,10.69,10.75,1538400.0,8.7801,8.8376,8.7801,8.8294,1538400.0
2009-09-10 14:00:00,10.75,10.79,10.7,10.72,2232000.0,8.8294,8.8623,8.7883,8.8048,2232000.0
2009-09-10 14:10:00,10.72,10.74,10.7,10.72,683600.0,8.8048,8.8212,8.7883,8.8048,683600.0
2009-09-10 14:20:00,10.72,10.74,10.69,10.72,877600.0,8.8048,8.8212,8.7801,8.8048,877600.0
2009-09-10 14:30:00,10.73,10.74,10.69,10.72,804800.0,8.813,8.8212,8.7801,8.8048,804800.0
2009-09-10 14:40:00,10.72,10.76,10.69,10.7,881600.0,8.8048,8.8376,8.7801,8.7883,881600.0
2009-09-10 14:50:00,10.7,10.71,10.67,10.69,468800.0,8.7883,8.7966,8.7637,8.7801,468800.0
2009-09-10 15:00:00,10.69,10.69,10.59,10.62,704400.0,8.7801,8.7801,8.698,8.7226,704400.0
2009-09-10 15:10:00,10.61,10.68,10.61,10.63,1030800.0,8.7144,8.7719,8.7144,8.7309,1030800.0
2009-09-10 15:20:00,10.63,10.7,10.63,10.69,462800.0,8.7309,8.7883,8.7309,8.7801,462800.0
2009-09-10 15:30:00,10.69,10.75,10.68,10.71,866000.0,8.7801,8.8294,8.7719,8.7966,866000.0
2009-09-10 15:40:00,10.71,10.78,10.71,10.76,1005600.0,8.7966,8.8541,8.7966,8.8376,1005600.0
2009-09-10 15:50:00,10.76,10.81,10.76,10.77,1832400.0,8.8376,8.8787,8.8376,8.8458,1832400.0
2009-09-11 09:30:00,10.83,10.97,10.73,10.96,2766000.0,8.8951,9.0101,8.813,9.0019,2766000.0
2009-09-11 09:40:00,10.97,10.97,10.82,10.93,2651200.0,9.0101,9.0101,8.8869,8.9773,2651200.0
2009-09-11 09:50:00,10.93,11.01,10.85,10.97,2838800.0,8.9773,9.043,8.9116,9.0101,2838800.0
2009-09-11 10:00:00,10.97,11.04,10.82,10.89,3186800.0,9.0101,9.0676,8.8869,8.9444,3186800.0
2009-09-11 10:10:00,10.88,10.88,10.78,10.86,1753200.0,8.9362,8.9362,8.8541,8.9198,1753200.0
2009-09-11 10:20:00,10.86,10.94,10.83,10.88,1512000.0,8.9198,8.9855,8.8951,8.9362,1512000.0
2009-09-11 10:30:00,10.89,10.99,10.89,10.95,1222400.0,8.9444,9.0265,8.9444,8.9937,1222400.0
2009-09-11 10:40:00,10.95,10.95,10.85,10.88,844400.0,8.9937,8.9937,8.9116,8.9362,844400.0
2009-09-11 10:50:00,10.88,10.94,10.85,10.9,748800.0,8.9362,8.9855,8.9116,8.9526,748800.0
2009-09-11 11:00:00,10.9,10.94,10.86,10.92,600400.0,8.9526,8.9855,8.9198,8.969,600400.0
2009-09-11 11:10:00,10.92,10.94,10.88,10.91,835600.0,8.969,8.9855,8.9362,8.9608,835600.0
2009-09-11 11:20:00,10.9,10.93,10.84,10.86,905200.0,8.9526,8.9773,8.9033,8.9198,905200.0
2009-09-11 11:30:00,10.86,10.88,10.82,10.85,718800.0,8.9198,8.9362,8.8869,8.9116,718800.0
2009-09-11 11:40:00,10.84,10.84,10.74,10.75,992800.0,8.9033,8.9033,8.8212,8.8294,992800.0
2009-09-11 11:50:00,10.75,10.83,10.74,10.83,626000.0,8.8294,8.8951,8.8212,8.8951,626000.0
2009-09-11 12:00:00,10.84,10.84,10.78,10.79,509600.0,8.9033,8.9033,8.8541,8.8623,509600.0
2009-09-11 12:10:00,10.79,10.81,10.78,10.78,395200.0,8.8623,8.8787,8.8541,8.8541,395200.0
2009-09-11 12:20:00,10.79,10.79,10.67,10.7,1039600.0,8.8623,8.8623,8.7637,8.7883,1039600.0
2009-09-11 12:30:00,10.7,10.7,10.59,10.6,1095600.0,8.7883,8.7883,8.698,8.7062,1095600.0
2009-09-11 12:40:00,10.59,10.66,10.57,10.65,785200.0,8.698,8.7555,8.6816,8.7473,785200.0
2009-09-11 12:50:00,10.65,10.71,10.65,10.7,727200.0,8.7473,8.7966,8.7473,8.7883,727200.0
2009-09-11 13:00:00,10.7,10.71,10.67,10.68,376000.0,8.7883,8.7966,8.7637,8.7719,376000.0
2009-09-11 13:10:00,10.68,10.75,10.66,10.73,557200.0,8.7719,8.8294,8.7555,8.813,557200.0
2009-09-11 13:20:00,10.72,10.74,10.7,10.71,330000.0,8.8048,8.8212,8.7883,8.7966,330000.0
2009-09-11 13:30:00,10.71,10.75,10.7,10.72,360800.0,8.7966,8.8294,8.7883,8.8048,360800.0
2009-09-11 13:40:00,10.72,10.73,10.67,10.68,523600.0,8.8048,8.813,8.7637,8.7719,523600.0
2009-09-11 13:50:00,10.68,10.71,10.62,10.62,485600.0,8.7719,8.7966,8.7226,8.7226,485600.0
2009-09-11 14:00:00,10.63,10.72,10.62,10.69,1162800.0,8.7309,8.8048,8.7226,8.7801,1162800.0
2009-09-11 14:10:00,10.68,10.71,10.66,10.7,442000.0,8.7719,8.7966,8.7555,8.7883,442000.0
2009-09-11 14:20:00,10.7,10.73,10.69,10.7,727600.0,8.7883,8.813,8.7801,8.7883,727600.0
2009-09-11 14:30:00,10.7,10.76,10.7,10.72,775200.0,8.7883,8.8376,8.7883,8.8048,775200.0
2009-09-11 14:40:00,10.72,10.76,10.7,10.72,339200.0,8.8048,8.8376,8.7883,8.8048,339200.0
2009-09-11 14:50:00,10.72,10.74,10.69,10.7,382400.0,8.8048,8.8212,8.7801,8.7883,382400.0
2009-09-11 15:00:00,10.7,10.71,10.69,10.69,423200.0,8.7883,8.7966,8.7801,8.7801,423200.0
2009-09-11 15:10:00,10.69,10.73,10.69,10.72,334800.0,8.7801,8.813,8.7801,8.8048,334800.0
2009-09-11 15:20:00,10.72,10.8,10.72,10.78,1065600.0,8.8048,8.8705,8.8048,8.8541,1065600.0
2009-09-11 15:30:00,10.79,10.8,10.72,10.76,726800.0,8.8623,8.8705,8.8048,8.8376,726800.0
2009-09-11 15:40:00,10.76,10.83,10.74,10.79,1375600.0,8.8376,8.8951,8.8212,8.8623,1375600.0
2009-09-11 15:50:00,10.79,10.8,10.72,10.72,1542400.0,8.8623,8.8705,8.8048,8.8048,1542400.0
2009-09-14 09:30:00,10.49,10.64,10.44,10.48,1704400.0,8.6159,8.7391,8.5748,8.6077,1704400.0
2009-09-14 09:40:00,10.48,10.72,10.47,10.56,1682000.0,8.6077,8.8048,8.5994,8.6734,1682000.0
2009-09-14 09:50:00,10.56,10.69,10.53,10.69,946400.0,8.6734,8.7801,8.6487,8.7801,946400.0
2009-09-14 10:00:00,10.69,10.71,10.58,10.66,1045200.0,8.7801,8.7966,8.6898,8.7555,1045200.0
2009-09-14 10:10:00,10.66,10.7,10.55,10.65,1458400.0,8.7555,8.7883,8.6651,8.7473,1458400.0
2009-09-14 10:20:00,10.64,10.74,10.64,10.67,1269600.0,8.7391,8.8212,8.7391,8.7637,1269600.0
2009-09-14 10:30:00,10.66,10.71,10.65,10.71,645600.0,8.7555,8.7966,8.7473,8.7966,645600.0
2009-09-14 10:40:00,10.71,10.82,10.68,10.8,1396000.0,8.7966,8.8869,8.7719,8.8705,1396000.0
2009-09-14 10:50:00,10.8,10.81,10.77,10.79,1142800.0,8.8705,8.8787,8.8458,8.8623,1142800.0
2009-09-14 11:00:00,10.79,10.83,10.76,10.82,1546800.0,8.8623,8.8951,8.8376,8.8869,1546800.0
2009-09-14 11:10:00,10.82,10.89,10.81,10.88,571200.0,8.8869,8.9444,8.8787,8.9362,571200.0
2009-09-14 11:20:00,10.88,10.94,10.83,10.89,994000.0,8.9362,8.9855,8.8951,8.9444,994000.0
2009-09-14 11:30:00,10.89,10.92,10.85,10.85,416800.0,8.9444,8.969,8.9116,8.9116,416800.0
2009-09-14 11:40:00,10.85,10.85,10.8,10.8,386800.0,8.9116,8.9116,8.8705,8.8705,386800.0
2009-09-14 11:50:00,10.81,10.84,10.8,10.81,398000.0,8.8787,8.9033,8.8705,8.8787,398000.0
2009-09-14 12:00:00,10.81,10.84,10.8,10.81,412000.0,8.8787,8.9033,8.8705,8.8787,412000.0
2009-09-14 12:10:00,10.81,10.83,10.8,10.81,190800.0,8.8787,8.8951,8.8705,8.8787,190800.0
2009-09-14 12:20:00,10.81,10.84,10.81,10.82,484800.0,8.8787,8.9033,8.8787,8.8869,484800.0
2009-09-14 12:30:00,10.82,10.86,10.81,10.84,388000.0,8.8869,8.9198,8.8787,8.9033,388000.0
2009-09-14 12:40:00,10.85,10.87,10.84,10.85,228000.0,8.9116,8.928,8.9033,8.9116,228000.0
2009-09-14 12:50:00,10.85,10.88,10.83,10.88,308400.0,8.9116,8.9362,8.8951,8.9362,308400.0
2009-09-14 13:00:00,10.87,10.87,10.83,10.85,216800.0,8.928,8.928,8.8951,8.9116,216800.0
2009-09-14 13:10:00,10.86,10.87,10.82,10.82,186400.0,8.9198,8.928,8.8869,8.8869,186400.0
2009-09-14 13:20:00,10.82,10.86,10.82,10.85,504000.0,8.8869,8.9198,8.8869,8.9116,504000.0
2009-09-14 13:30:00,10.85,10.93,10.85,10.93,660000.0,8.9116,8.9773,8.9116,8.9773,660000.0
2009-09-14 13:40:00,10.93,10.94,10.9,10.91,691200.0,8.9773,8.9855,8.9526,8.9608,691200.0
2009-09-14 13:50:00,10.91,10.93,10.88,10.91,958800.0,8.9608,8.9773,8.9362,8.9608,958800.0
2009-09-14 14:00:00,10.91,10.93,10.88,10.91,399600.0,8.9608,8.9773,8.9362,8.9608,399600.0
2009-09-14 14:10:00,10.92,10.93,10.9,10.93,216400.0,8.969,8.9773,8.9526,8.9773,216400.0
2009-09-14 14:20:00,10.93,11.02,10.92,11.01,766000.0,8.9773,9.0512,8.969,9.043,766000.0
2009-09-14 14:30:00,11.02,11.05,11.01,11.01,569600.0,9.0512,9.0758,9.043,9.043,569600.0
2009-09-14 14:40:00,11.01,11.03,10.99,11.0,745600.0,9.043,9.0594,9.0265,9.0348,745600.0
2009-09-14 14:50:00,11.0,11.06,10.99,11.05,1288000.0,9.0348,9.084,9.0265,9.0758,1288000.0
2009-09-14 15:00:00,11.04,11.05,11.0,11.02,713600.0,9.0676,9.0758,9.0348,9.0512,713600.0
2009-09-14 15:10:00,11.02,11.03,10.99,11.02,494800.0,9.0512,9.0594,9.0265,9.0512,494800.0
2009-09-14 15:20:00,11.03,11.03,10.96,10.98,504400.0,9.0594,9.0594,9.0019,9.0183,504400.0
2009-09-14 15:30:00,10.99,11.05,10.98,11.04,734400.0,9.0265,9.0758,9.0183,9.0676,734400.0
2009-09-14 15:40:00,11.04,11.08,11.03,11.08,1266400.0,9.0676,9.1005,9.0594,9.1005,1266400.0
2009-09-14 15:50:00,11.08,11.1,11.04,11.07,1690000.0,9.1005,9.1169,9.0676,9.0922,1690000.0
2009-09-15 09:30:00,11.06,11.16,11.0,11.16,2304400.0,9.084,9.1662,9.0348,9.1662,2304400.0
2009-09-15 09:40:00,11.16,11.22,11.13,11.15,2610000.0,9.1662,9.2154,9.1415,9.158,2610000.0
2009-09-15 09:50:00,11.14,11.14,11.02,11.09,2579200.0,9.1497,9.1497,9.0512,9.1087,2579200.0
2009-09-15 10:00:00,11.09,11.1,10.95,11.06,2512000.0,9.1087,9.1169,8.9937,9.084,2512000.0
2009-09-15 10:10:00,11.06,11.06,10.92,10.99,2039600.0,9.084,9.084,8.969,9.0265,2039600.0
2009-09-15 10:20:00,10.99,11.13,10.95,11.13,2021200.0,9.0265,9.1415,8.9937,9.1415,2021200.0
2009-09-15 10:30:00,11.12,11.14,11.1,11.1,981600.0,9.1333,9.1497,9.1169,9.1169,981600.0
2009-09-15 10:40:00,11.11,11.18,11.1,11.15,844400.0,9.1251,9.1826,9.1169,9.158,844400.0
2009-09-15 10:50:00,11.16,11.17,11.12,11.17,740800.0,9.1662,9.1744,9.1333,9.1744,740800.0
2009-09-15 11:00:00,11.17,11.18,11.08,11.12,1037600.0,9.1744,9.1826,9.1005,9.1333,1037600.0
2009-09-15 11:10:00,11.12,11.14,11.06,11.08,610000.0,9.1333,9.1497,9.084,9.1005,610000.0
2009-09-15 11:20:00,11.09,11.11,11.08,11.09,622400.0,9.1087,9.1251,9.1005,9.1087,622400.0
2009-09-15 11:30:00,11.08,11.15,11.08,11.15,511200.0,9.1005,9.158,9.1005,9.158,511200.0
2009-09-15 11:40:00,11.15,11.2,11.13,11.2,664000.0,9.158,9.199,9.1415,9.199,664000.0
2009-09-15 11:50:00,11.19,11.21,11.16,11.18,528000.0,9.1908,9.2072,9.1662,9.1826,528000.0
2009-09-15 12:00:00,11.18,11.21,11.15,11.2,738800.0,9.1826,9.2072,9.158,9.199,738800.0
2009-09-15 12:10:00,11.2,11.22,11.18,11.19,405600.0,9.199,9.2154,9.1826,9.1908,405600.0
2009-09-15 12:20:00,11.19,11.22,11.18,11.2,276400.0,9.1908,9.2154,9.1826,9.199,276400.0
2009-09-15 12:30:00,11.2,11.2,11.16,11.17,217600.0,9.199,9.199,9.1662,9.1744,217600.0
2009-09-15 12:40:00,11.18,11.22,11.17,11.21,314800.0,9.1826,9.2154,9.1744,9.2072,314800.0
2009-09-15 12:50:00,11.21,11.26,11.21,11.25,582000.0,9.2072,9.2483,9.2072,9.2401,582000.0
2009-09-15 13:00:00,11.26,11.3,11.24,11.29,607600.0,9.2483,9.2812,9.2319,9.2729,607600.0
2009-09-15 13:10:00,11.3,11.38,11.29,11.35,828400.0,9.2812,9.3469,9.2729,9.3222,828400.0
2009-09-15 13:20:00,11.36,11.4,11.35,11.37,1115200.0,9.3304,9.3633,9.3222,9.3386,1115200.0
2009-09-15 13:30:00,11.37,11.38,11.34,11.35,258800.0,9.3386,9.3469,9.314,9.3222,258800.0
2009-09-15 13:40:00,11.35,11.38,11.34,11.37,319600.0,9.3222,9.3469,9.314,9.3386,319600.0
2009-09-15 13:50:00,11.37,11.4,11.36,11.4,528800.0,9.3386,9.3633,9.3304,9.3633,528800.0
2009-09-15 14:00:00,11.4,11.41,11.34,11.36,632800.0,9.3633,9.3715,9.314,9.3304,632800.0
2009-09-15 14:10:00,11.36,11.38,11.34,11.36,570800.0,9.3304,9.3469,9.314,9.3304,570800.0
2009-09-15 14:20:00,11.37,11.41,11.37,11.41,607200.0,9.3386,9.3715,9.3386,9.3715,607200.0
2009-09-15 14:30:00,11.42,11.42,11.31,11.31,915600.0,9.3797,9.3797,9.2894,9.2894,915600.0
2009-09-15 14:40:00,11.32,11.33,11.27,11.3,660400.0,9.2976,9.3058,9.2565,9.2812,660400.0
2009-09-15 14:50:00,11.29,11.36,11.29,11.32,674800.0,9.2729,9.3304,9.2729,9.2976,674800.0
2009-09-15 15:00:00,11.33,11.35,11.31,11.34,357200.0,9.3058,9.3222,9.2894,9.314,357200.0
2009-09-15 15:10:00,11.34,11.38,11.34,11.38,795600.0,9.314,9.3469,9.314,9.3469,795600.0
2009-09-15 15:20:00,11.38,11.44,11.38,11.4,1330400.0,9.3469,9.3961,9.3469,9.3633,1330400.0
2009-09-15 15:30:00,11.4,11.4,11.33,11.34,1224400.0,9.3633,9.3633,9.3058,9.314,1224400.0
2009-09-15 15:40:00,11.33,11.34,11.28,11.32,1419600.0,9.3058,9.314,9.2647,9.2976,1419600.0
2009-09-15 15:50:00,11.32,11.36,11.31,11.35,1618000.0,9.2976,9.3304,9.2894,9.3222,1618000.0
2009-09-16 09:30:00,11.48,11.59,11.43,11.47,2426400.0,9.429,9.5193,9.3879,9.4208,2426400.0
2009-09-16 09:40:00,11.47,11.49,11.41,11.45,2330400.0,9.4208,9.4372,9.3715,9.4044,2330400.0
2009-09-16 09:50:00,11.45,11.51,11.39,11.5,1416800.0,9.4044,9.4536,9.3551,9.4454,1416800.0
2009-09-16 10:00:00,11.5,11.57,11.5,11.54,1667200.0,9.4454,9.5029,9.4454,9.4783,1667200.0
2009-09-16 10:10:00,11.54,11.61,11.5,11.58,1314400.0,9.4783,9.5358,9.4454,9.5111,1314400.0
2009-09-16 10:20:00,11.58,11.59,11.47,11.54,1365600.0,9.5111,9.5193,9.4208,9.4783,1365600.0
2009-09-16 10:30:00,11.54,11.59,11.54,11.59,894000.0,9.4783,9.5193,9.4783,9.5193,894000.0
2009-09-16 10:40:00,11.59,11.65,11.58,11.63,675200.0,9.5193,9.5686,9.5111,9.5522,675200.0
2009-09-16 10:50:00,11.63,11.69,11.63,11.65,408400.0,9.5522,9.6015,9.5522,9.5686,408400.0
2009-09-16 11:00:00,11.65,11.67,11.63,11.65,400000.0,9.5686,9.5851,9.5522,9.5686,400000.0
2009-09-16 11:10:00,11.65,11.72,11.64,11.71,482800.0,9.5686,9.6261,9.5604,9.6179,482800.0
2009-09-16 11:20:00,11.71,11.71,11.65,11.65,496000.0,9.6179,9.6179,9.5686,9.5686,496000.0
2009-09-16 11:30:00,11.66,11.75,11.65,11.74,540400.0,9.5768,9.6508,9.5686,9.6425,540400.0
2009-09-16 11:40:00,11.75,11.85,11.74,11.79,1349600.0,9.6508,9.7329,9.6425,9.6836,1349600.0
2009-09-16 11:50:00,11.79,11.84,11.79,11.83,850400.0,9.6836,9.7247,9.6836,9.7165,850400.0
2009-09-16 12:00:00,11.83,11.9,11.83,11.9,1145200.0,9.7165,9.774,9.7165,9.774,1145200.0
2009-09-16 12:10:00,11.9,11.9,11.85,11.9,681200.0,9.774,9.774,9.7329,9.774,681200.0
2009-09-16 12:20:00,11.9,11.94,11.88,11.88,725600.0,9.774,9.8068,9.7575,9.7575,725600.0
2009-09-16 12:30:00,11.88,11.91,11.86,11.88,467600.0,9.7575,9.7822,9.7411,9.7575,467600.0
2009-09-16 12:40:00,11.88,11.92,11.88,11.9,276000.0,9.7575,9.7904,9.7575,9.774,276000.0
2009-09-16 12:50:00,11.91,11.91,11.83,11.85,573600.0,9.7822,9.7822,9.7165,9.7329,573600.0
2009-09-16 13:00:00,11.85,11.91,11.85,11.88,804800.0,9.7329,9.7822,9.7329,9.7575,804800.0
2009-09-16 13:10:00,11.88,11.95,11.86,11.95,808000.0,9.7575,9.815,9.7411,9.815,808000.0
2009-09-16 13:20:00,11.95,12.02,11.95,12.0,1174000.0,9.815,9.8725,9.815,9.8561,1174000.0
2009-09-16 13:30:00,12.0,12.01,11.93,11.95,960800.0,9.8561,9.8643,9.7986,9.815,960800.0
2009-09-16 13:40:00,11.95,11.97,11.94,11.95,580800.0,9.815,9.8315,9.8068,9.815,580800.0
2009-09-16 13:50:00,11.95,11.95,11.92,11.95,479600.0,9.815,9.815,9.7904,9.815,479600.0
2009-09-16 14:00:00,11.95,12.0,11.95,11.97,948800.0,9.815,9.8561,9.815,9.8315,948800.0
2009-09-16 14:10:00,11.97,12.03,11.96,12.0,880800.0,9.8315,9.8807,9.8232,9.8561,880800.0
2009-09-16 14:20:00,12.01,12.02,11.97,11.99,744000.0,9.8643,9.8725,9.8315,9.8479,744000.0
2009-09-16 14:30:00,11.99,11.99,11.96,11.98,583600.0,9.8479,9.8479,9.8232,9.8397,583600.0
2009-09-16 14:40:00,11.98,12.01,11.94,11.97,729200.0,9.8397,9.8643,9.8068,9.8315,729200.0
2009-09-16 14:50:00,11.97,12.01,11.95,11.95,620800.0,9.8315,9.8643,9.815,9.815,620800.0
2009-09-16 15:00:00,11.95,11.95,11.9,11.92,964800.0,9.815,9.815,9.774,9.7904,964800.0
2009-09-16 15:10:00,11.91,11.96,11.9,11.96,929200.0,9.7822,9.8232,9.774,9.8232,929200.0
2009-09-16 15:20:00,11.96,11.99,11.95,11.97,688000.0,9.8232,9.8479,9.815,9.8315,688000.0
2009-09-16 15:30:00,11.97,11.99,11.95,11.97,894800.0,9.8315,9.8479,9.815,9.8315,894800.0
2009-09-16 15:40:00,11.97,12.02,11.95,12.0,1116800.0,9.8315,9.8725,9.815,9.8561,1116800.0
2009-09-16 15:50:00,12.01,12.05,11.99,12.05,1615200.0,9.8643,9.8972,9.8479,9.8972,1615200.0
2009-09-17 09:30:00,12.02,12.13,11.99,12.11,1670000.0,9.8725,9.9629,9.8479,9.9464,1670000.0
2009-09-17 09:40:00,12.12,12.18,12.06,12.15,1715200.0,9.9547,10.0039,9.9054,9.9793,1715200.0
2009-09-17 09:50:00,12.15,12.29,12.15,12.29,1683200.0,9.9793,10.0943,9.9793,10.0943,1683200.0
2009-09-17 10:00:00,12.29,12.37,12.24,12.31,2633200.0,10.0943,10.16,10.0532,10.1107,2633200.0
2009-09-17 10:10:00,12.32,12.36,12.25,12.26,1576000.0,10.1189,10.1518,10.0614,10.0696,1576000.0
2009-09-17 10:20:00,12.26,12.27,12.11,12.15,1924400.0,10.0696,10.0779,9.9464,9.9793,1924400.0
2009-09-17 10:30:00,12.15,12.25,12.14,12.22,1861600.0,9.9793,10.0614,9.9711,10.0368,1861600.0
2009-09-17 10:40:00,12.22,12.25,12.18,12.23,929200.0,10.0368,10.0614,10.0039,10.045,929200.0
2009-09-17 10:50:00,12.24,12.3,12.24,12.27,990800.0,10.0532,10.1025,10.0532,10.0779,990800.0
2009-09-17 11:00:00,12.27,12.29,12.22,12.24,973200.0,10.0779,10.0943,10.0368,10.0532,973200.0
2009-09-17 11:10:00,12.24,12.27,12.22,12.26,420400.0,10.0532,10.0779,10.0368,10.0696,420400.0
2009-09-17 11:20:00,12.26,12.33,12.24,12.31,837600.0,10.0696,10.1271,10.0532,10.1107,837600.0
2009-09-17 11:30:00,12.31,12.31,12.19,12.2,985200.0,10.1107,10.1107,10.0121,10.0204,985200.0
2009-09-17 11:40:00,12.2,12.25,12.18,12.19,765600.0,10.0204,10.0614,10.0039,10.0121,765600.0
2009-09-17 11:50:00,12.2,12.2,12.13,12.19,1088000.0,10.0204,10.0204,9.9629,10.0121,1088000.0
2009-09-17 12:00:00,12.19,12.2,12.11,12.12,902000.0,10.0121,10.0204,9.9464,9.9547,902000.0
2009-09-17 12:10:00,12.13,12.13,12.0,12.0,1112800.0,9.9629,9.9629,9.8561,9.8561,1112800.0
2009-09-17 12:20:00,12.0,12.06,11.95,12.06,974000.0,9.8561,9.9054,9.815,9.9054,974000.0
2009-09-17 12:30:00,12.05,12.06,12.01,12.02,466000.0,9.8972,9.9054,9.8643,9.8725,466000.0
2009-09-17 12:40:00,12.02,12.03,11.85,11.89,1457600.0,9.8725,9.8807,9.7329,9.7657,1457600.0
2009-09-17 12:50:00,11.89,11.94,11.85,11.85,558400.0,9.7657,9.8068,9.7329,9.7329,558400.0
2009-09-17 13:00:00,11.85,11.91,11.84,11.9,558000.0,9.7329,9.7822,9.7247,9.774,558000.0
2009-09-17 13:10:00,11.9,11.94,11.87,11.89,411200.0,9.774,9.8068,9.7493,9.7657,411200.0
2009-09-17 13:20:00,11.89,11.9,11.8,11.86,839200.0,9.7657,9.774,9.6918,9.7411,839200.0
2009-09-17 13:30:00,11.86,11.9,11.83,11.88,396000.0,9.7411,9.774,9.7165,9.7575,396000.0
2009-09-17 13:40:00,11.88,11.94,11.85,11.93,644800.0,9.7575,9.8068,9.7329,9.7986,644800.0
2009-09-17 13:50:00,11.93,11.99,11.93,11.97,540400.0,9.7986,9.8479,9.7986,9.8315,540400.0
2009-09-17 14:00:00,11.97,11.99,11.94,11.96,600400.0,9.8315,9.8479,9.8068,9.8232,600400.0
2009-09-17 14:10:00,11.96,11.97,11.91,11.91,419600.0,9.8232,9.8315,9.7822,9.7822,419600.0
2009-09-17 14:20:00,11.91,11.97,11.9,11.96,536400.0,9.7822,9.8315,9.774,9.8232,536400.0
2009-09-17 14:30:00,11.96,12.02,11.96,11.98,438800.0,9.8232,9.8725,9.8232,9.8397,438800.0
2009-09-17 14:40:00,11.98,12.07,11.97,12.07,766000.0,9.8397,9.9136,9.8315,9.9136,766000.0
2009-09-17 14:50:00,12.07,12.09,12.04,12.05,686000.0,9.9136,9.93,9.8889,9.8972,686000.0
2009-09-17 15:00:00,12.06,12.06,12.01,12.02,776000.0,9.9054,9.9054,9.8643,9.8725,776000.0
2009-09-17 15:10:00,12.03,12.03,11.97,11.98,625600.0,9.8807,9.8807,9.8315,9.8397,625600.0
2009-09-17 15:20:00,11.99,12.07,11.98,12.03,1071600.0,9.8479,9.9136,9.8397,9.8807,1071600.0
2009-09-17 15:30:00,12.03,12.04,11.99,12.02,375600.0,9.8807,9.8889,9.8479,9.8725,375600.0
2009-09-17 15:40:00,12.01,12.02,11.94,11.94,816400.0,9.8643,9.8725,9.8068,9.8068,816400.0
2009-09-17 15:50:00,11.94,11.99,11.88,11.99,1387200.0,9.8068,9.8479,9.7575,9.8479,1387200.0
2009-09-18 09:30:00,12.22,12.22,12.05,12.06,1747600.0,10.0368,10.0368,9.8972,9.9054,1747600.0
2009-09-18 09:40:00,12.05,12.06,11.97,12.0,1623200.0,9.8972,9.9054,9.8315,9.8561,1623200.0
2009-09-18 09:50:00,12.0,12.02,11.89,11.9,1278000.0,9.8561,9.8725,9.7657,9.774,1278000.0
2009-09-18 10:00:00,11.9,11.91,11.74,11.79,1728800.0,9.774,9.7822,9.6425,9.6836,1728800.0
2009-09-18 10:10:00,11.8,11.84,11.78,11.8,1408800.0,9.6918,9.7247,9.6754,9.6918,1408800.0
2009-09-18 10:20:00,11.81,11.87,11.79,11.84,882400.0,9.7,9.7493,9.6836,9.7247,882400.0
2009-09-18 10:30:00,11.84,11.96,11.83,11.91,1025200.0,9.7247,9.8232,9.7165,9.7822,1025200.0
2009-09-18 10:40:00,11.92,11.97,11.85,11.89,894800.0,9.7904,9.8315,9.7329,9.7657,894800.0
2009-09-18 10:50:00,11.9,11.95,11.87,11.92,1120800.0,9.774,9.815,9.7493,9.7904,1120800.0
2009-09-18 11:00:00,11.93,11.95,11.88,11.9,520800.0,9.7986,9.815,9.7575,9.774,520800.0
2009-09-18 11:10:00,11.9,11.96,11.9,11.92,875600.0,9.774,9.8232,9.774,9.7904,875600.0
2009-09-18 11:20:00,11.91,11.96,11.9,11.9,330000.0,9.7822,9.8232,9.774,9.774,330000.0
2009-09-18 11:30:00,11.9,11.93,11.84,11.88,954400.0,9.774,9.7986,9.7247,9.7575,954400.0
2009-09-18 11:40:00,11.89,11.96,11.89,11.93,684000.0,9.7657,9.8232,9.7657,9.7986,684000.0
2009-09-18 11:50:00,11.93,11.96,11.89,11.89,483200.0,9.7986,9.8232,9.7657,9.7657,483200.0
2009-09-18 12:00:00,11.89,11.9,11.83,11.9,706000.0,9.7657,9.774,9.7165,9.774,706000.0
2009-09-18 12:10:00,11.9,11.99,11.9,11.97,686400.0,9.774,9.8479,9.774,9.8315,686400.0
2009-09-18 12:20:00,11.97,11.98,11.93,11.97,204800.0,9.8315,9.8397,9.7986,9.8315,204800.0
2009-09-18 12:30:00,11.97,12.03,11.97,12.03,602000.0,9.8315,9.8807,9.8315,9.8807,602000.0
2009-09-18 12:40:00,12.03,12.06,12.02,12.02,453600.0,9.8807,9.9054,9.8725,9.8725,453600.0
2009-09-18 12:50:00,12.03,12.1,12.01,12.09,302000.0,9.8807,9.9382,9.8643,9.93,302000.0
2009-09-18 13:00:00,12.09,12.11,11.96,12.11,486400.0,9.93,9.9464,9.8232,9.9464,486400.0
2009-09-18 13:10:00,12.11,12.11,12.05,12.06,444000.0,9.9464,9.9464,9.8972,9.9054,444000.0
2009-09-18 13:20:00,12.06,12.1,12.06,12.09,270000.0,9.9054,9.9382,9.9054,9.93,270000.0
2009-09-18 13:30:00,12.09,12.1,12.07,12.08,216400.0,9.93,9.9382,9.9136,9.9218,216400.0
2009-09-18 13:40:00,12.07,12.15,12.07,12.14,633600.0,9.9136,9.9793,9.9136,9.9711,633600.0
2009-09-18 13:50:00,12.14,12.15,12.11,12.11,326000.0,9.9711,9.9793,9.9464,9.9464,326000.0
2009-09-18 14:00:00,12.12,12.15,12.11,12.13,341600.0,9.9547,9.9793,9.9464,9.9629,341600.0
2009-09-18 14:10:00,12.13,12.16,12.12,12.14,520000.0,9.9629,9.9875,9.9547,9.9711,520000.0
2009-09-18 14:20:00,12.14,12.15,12.12,12.13,375200.0,9.9711,9.9793,9.9547,9.9629,375200.0
2009-09-18 14:30:00,12.13,12.13,12.09,12.11,530000.0,9.9629,9.9629,9.93,9.9464,530000.0
2009-09-18 14:40:00,12.11,12.16,12.11,12.15,460400.0,9.9464,9.9875,9.9464,9.9793,460400.0
2009-09-18 14:50:00,12.15,12.17,12.13,12.14,280800.0,9.9793,9.9957,9.9629,9.9711,280800.0
2009-09-18 15:00:00,12.13,12.17,12.13,12.15,573600.0,9.9629,9.9957,9.9629,9.9793,573600.0
2009-09-18 15:10:00,12.14,12.17,12.13,12.14,538800.0,9.9711,9.9957,9.9629,9.9711,538800.0
2009-09-18 15:20:00,12.14,12.21,12.13,12.18,1023600.0,9.9711,10.0286,9.9629,10.0039,1023600.0
2009-09-18 15:30:00,12.18,12.18,12.14,12.14,525600.0,10.0039,10.0039,9.9711,9.9711,525600.0
2009-09-18 15:40:00,12.14,12.15,12.09,12.11,756000.0,9.9711,9.9793,9.93,9.9464,756000.0
2009-09-18 15:50:00,12.11,12.12,12.06,12.1,1902000.0,9.9464,9.9547,9.9054,9.9382,1902000.0
2009-09-21 09:30:00,11.79,11.84,11.76,11.8,3111200.0,9.6836,9.7247,9.659,9.6918,3111200.0
2009-09-21 09:40:00,11.8,12.02,11.8,11.96,2523600.0,9.6918,9.8725,9.6918,9.8232,2523600.0
2009-09-21 09:50:00,11.96,11.97,11.78,11.81,1549200.0,9.8232,9.8315,9.6754,9.7,1549200.0
2009-09-21 10:00:00,11.81,11.86,11.73,11.82,1924400.0,9.7,9.7411,9.6343,9.7083,1924400.0
2009-09-21 10:10:00,11.82,11.86,11.79,11.83,1097200.0,9.7083,9.7411,9.6836,9.7165,1097200.0
2009-09-21 10:20:00,11.83,11.94,11.82,11.9,980800.0,9.7165,9.8068,9.7083,9.774,980800.0
2009-09-21 10:30:00,11.9,11.92,11.84,11.86,578800.0,9.774,9.7904,9.7247,9.7411,578800.0
2009-09-21 10:40:00,11.85,11.93,11.83,11.92,623600.0,9.7329,9.7986,9.7165,9.7904,623600.0
2009-09-21 10:50:00,11.92,11.96,11.9,11.93,1186800.0,9.7904,9.8232,9.774,9.7986,1186800.0
2009-09-21 11:00:00,11.93,11.99,11.87,11.99,1621200.0,9.7986,9.8479,9.7493,9.8479,1621200.0
2009-09-21 11:10:00,11.99,12.04,11.95,12.02,1085600.0,9.8479,9.8889,9.815,9.8725,1085600.0
2009-09-21 11:20:00,12.02,12.06,12.0,12.02,896400.0,9.8725,9.9054,9.8561,9.8725,896400.0
2009-09-21 11:30:00,12.03,12.12,12.03,12.11,878800.0,9.8807,9.9547,9.8807,9.9464,878800.0
2009-09-21 11:40:00,12.12,12.13,12.01,12.04,434000.0,9.9547,9.9629,9.8643,9.8889,434000.0
2009-09-21 11:50:00,12.04,12.06,12.03,12.05,309200.0,9.8889,9.9054,9.8807,9.8972,309200.0
2009-09-21 12:00:00,12.05,12.07,12.01,12.03,285200.0,9.8972,9.9136,9.8643,9.8807,285200.0
2009-09-21 12:10:00,12.03,12.04,11.98,11.99,408800.0,9.8807,9.8889,9.8397,9.8479,408800.0
2009-09-21 12:20:00,11.99,12.04,11.99,12.0,314400.0,9.8479,9.8889,9.8479,9.8561,314400.0
2009-09-21 12:30:00,12.01,12.03,11.99,12.03,126800.0,9.8643,9.8807,9.8479,9.8807,126800.0
2009-09-21 12:40:00,12.03,12.05,11.98,11.98,315600.0,9.8807,9.8972,9.8397,9.8397,315600.0
2009-09-21 12:50:00,11.98,11.99,11.95,11.97,391200.0,9.8397,9.8479,9.815,9.8315,391200.0
2009-09-21 13:00:00,11.97,11.97,11.91,11.92,462000.0,9.8315,9.8315,9.7822,9.7904,462000.0
2009-09-21 13:10:00,11.92,11.94,11.9,11.92,296000.0,9.7904,9.8068,9.774,9.7904,296000.0
2009-09-21 13:20:00,11.93,11.97,11.93,11.97,399200.0,9.7986,9.8315,9.7986,9.8315,399200.0
2009-09-21 13:30:00,11.97,11.99,11.96,11.99,384000.0,9.8315,9.8479,9.8232,9.8479,384000.0
2009-09-21 13:40:00,11.99,12.02,11.98,12.01,232800.0,9.8479,9.8725,9.8397,9.8643,232800.0
2009-09-21 13:50:00,12.01,12.03,11.99,12.02,229600.0,9.8643,9.8807,9.8479,9.8725,229600.0
2009-09-21 14:00:00,12.03,12.06,12.01,12.01,374400.0,9.8807,9.9054,9.8643,9.8643,374400.0
2009-09-21 14:10:00,12.01,12.01,11.95,11.96,858400.0,9.8643,9.8643,9.815,9.8232,858400.0
2009-09-21 14:20:00,11.96,11.97,11.96,11.97,385200.0,9.8232,9.8315,9.8232,9.8315,385200.0
2009-09-21 14:30:00,11.98,12.01,11.97,11.98,635600.0,9.8397,9.8643,9.8315,9.8397,635600.0
2009-09-21 14:40:00,11.98,12.07,11.98,12.07,605200.0,9.8397,9.9136,9.8397,9.9136,605200.0
2009-09-21 14:50:00,12.07,12.09,12.04,12.04,590800.0,9.9136,9.93,9.8889,9.8889,590800.0
2009-09-21 15:00:00,12.04,12.07,12.03,12.06,253200.0,9.8889,9.9136,9.8807,9.9054,253200.0
2009-09-21 15:10:00,12.06,12.17,12.02,12.15,1533600.0,9.9054,9.9957,9.8725,9.9793,1533600.0
2009-09-21 15:20:00,12.16,12.17,12.05,12.05,676800.0,9.9875,9.9957,9.8972,9.8972,676800.0
2009-09-21 15:30:00,12.05,12.07,11.99,12.03,1394000.0,9.8972,9.9136,9.8479,9.8807,1394000.0
2009-09-21 15:40:00,12.04,12.06,11.99,11.99,690800.0,9.8889,9.9054,9.8479,9.8479,690800.0
2009-09-21 15:50:00,11.99,12.06,11.96,12.03,1686800.0,9.8479,9.9054,9.8232,9.8807,1686800.0
2009-09-22 09:30:00,12.29,12.33,12.22,12.29,2032000.0,10.1051,10.138,10.0475,10.1051,2032000.0
2009-09-22 09:40:00,12.28,12.33,12.15,12.17,1877200.0,10.0969,10.138,9.99,10.0064,1877200.0
2009-09-22 09:50:00,12.17,12.22,12.13,12.13,1664400.0,10.0064,10.0475,9.9735,9.9735,1664400.0
2009-09-22 10:00:00,12.14,12.18,12.05,12.17,1575600.0,9.9817,10.0146,9.9077,10.0064,1575600.0
2009-09-22 10:10:00,12.17,12.24,12.17,12.22,1306400.0,10.0064,10.064,10.0064,10.0475,1306400.0
2009-09-22 10:20:00,12.21,12.23,12.13,12.14,1108400.0,10.0393,10.0557,9.9735,9.9817,1108400.0
2009-09-22 10:30:00,12.15,12.15,12.06,12.14,1580400.0,9.99,9.99,9.916,9.9817,1580400.0
2009-09-22 10:40:00,12.14,12.21,12.13,12.15,576400.0,9.9817,10.0393,9.9735,9.99,576400.0
2009-09-22 10:50:00,12.15,12.19,12.13,12.14,473600.0,9.99,10.0229,9.9735,9.9817,473600.0
2009-09-22 11:00:00,12.13,12.19,12.13,12.19,492400.0,9.9735,10.0229,9.9735,10.0229,492400.0
2009-09-22 11:10:00,12.19,12.23,12.18,12.23,734400.0,10.0229,10.0557,10.0146,10.0557,734400.0
2009-09-22 11:20:00,12.22,12.25,12.19,12.2,824400.0,10.0475,10.0722,10.0229,10.0311,824400.0
2009-09-22 11:30:00,12.2,12.24,12.16,12.18,853600.0,10.0311,10.064,9.9982,10.0146,853600.0
2009-09-22 11:40:00,12.18,12.22,12.18,12.21,516000.0,10.0146,10.0475,10.0146,10.0393,516000.0
2009-09-22 11:50:00,12.21,12.25,12.2,12.25,314800.0,10.0393,10.0722,10.0311,10.0722,314800.0
2009-09-22 12:00:00,12.25,12.36,12.25,12.34,1280000.0,10.0722,10.1626,10.0722,10.1462,1280000.0
2009-09-22 12:10:00,12.34,12.4,12.34,12.36,951600.0,10.1462,10.1955,10.1462,10.1626,951600.0
2009-09-22 12:20:00,12.36,12.37,12.33,12.35,750400.0,10.1626,10.1709,10.138,10.1544,750400.0
2009-09-22 12:30:00,12.35,12.4,12.34,12.35,523600.0,10.1544,10.1955,10.1462,10.1544,523600.0
2009-09-22 12:40:00,12.35,12.35,12.3,12.32,392000.0,10.1544,10.1544,10.1133,10.1297,392000.0
2009-09-22 12:50:00,12.31,12.34,12.31,12.32,223600.0,10.1215,10.1462,10.1215,10.1297,223600.0
2009-09-22 13:00:00,12.32,12.4,12.32,12.38,674000.0,10.1297,10.1955,10.1297,10.1791,674000.0
2009-09-22 13:10:00,12.38,12.4,12.28,12.31,1294800.0,10.1791,10.1955,10.0969,10.1215,1294800.0
2009-09-22 13:20:00,12.31,12.32,12.26,12.27,603200.0,10.1215,10.1297,10.0804,10.0886,603200.0
2009-09-22 13:30:00,12.27,12.29,12.24,12.24,484400.0,10.0886,10.1051,10.064,10.064,484400.0
2009-09-22 13:40:00,12.24,12.32,12.23,12.31,362800.0,10.064,10.1297,10.0557,10.1215,362800.0
2009-09-22 13:50:00,12.31,12.34,12.29,12.31,225600.0,10.1215,10.1462,10.1051,10.1215,225600.0
2009-09-22 14:00:00,12.31,12.35,12.31,12.35,417200.0,10.1215,10.1544,10.1215,10.1544,417200.0
2009-09-22 14:10:00,12.35,12.36,12.3,12.33,413200.0,10.1544,10.1626,10.1133,10.138,413200.0
2009-09-22 14:20:00,12.33,12.35,12.29,12.33,368000.0,10.138,10.1544,10.1051,10.138,368000.0
2009-09-22 14:30:00,12.34,12.37,12.31,12.32,640800.0,10.1462,10.1709,10.1215,10.1297,640800.0
2009-09-22 14:40:00,12.33,12.39,12.33,12.38,445600.0,10.138,10.1873,10.138,10.1791,445600.0
2009-09-22 14:50:00,12.37,12.42,12.37,12.41,406000.0,10.1709,10.212,10.1709,10.2037,406000.0
2009-09-22 15:00:00,12.41,12.42,12.34,12.35,488400.0,10.2037,10.212,10.1462,10.1544,488400.0
2009-09-22 15:10:00,12.35,12.36,12.31,12.34,598400.0,10.1544,10.1626,10.1215,10.1462,598400.0
2009-09-22 15:20:00,12.35,12.4,12.34,12.39,609600.0,10.1544,10.1955,10.1462,10.1873,609600.0
2009-09-22 15:30:00,12.39,12.41,12.36,12.38,313600.0,10.1873,10.2037,10.1626,10.1791,313600.0
2009-09-22 15:40:00,12.38,12.42,12.33,12.37,1110000.0,10.1791,10.212,10.138,10.1709,1110000.0
2009-09-22 15:50:00,12.37,12.37,12.29,12.31,1517200.0,10.1709,10.1709,10.1051,10.1215,1517200.0
2009-09-23 09:30:00,12.37,12.4,12.3,12.36,1083600.0,10.1709,10.1955,10.1133,10.1626,1083600.0
2009-09-23 09:40:00,12.35,12.37,12.28,12.32,1453600.0,10.1544,10.1709,10.0969,10.1297,1453600.0
2009-09-23 09:50:00,12.33,12.35,12.16,12.18,1490400.0,10.138,10.1544,9.9982,10.0146,1490400.0
2009-09-23 10:00:00,12.17,12.22,12.13,12.19,1552800.0,10.0064,10.0475,9.9735,10.0229,1552800.0
2009-09-23 10:10:00,12.18,12.3,12.18,12.29,1130000.0,10.0146,10.1133,10.0146,10.1051,1130000.0
2009-09-23 10:20:00,12.29,12.3,12.24,12.29,583600.0,10.1051,10.1133,10.064,10.1051,583600.0
2009-09-23 10:30:00,12.28,12.3,12.15,12.15,1370000.0,10.0969,10.1133,9.99,9.99,1370000.0
2009-09-23 10:40:00,12.15,12.18,12.1,12.17,1050000.0,9.99,10.0146,9.9489,10.0064,1050000.0
2009-09-23 10:50:00,12.17,12.2,12.13,12.19,629200.0,10.0064,10.0311,9.9735,10.0229,629200.0
2009-09-23 11:00:00,12.19,12.2,12.13,12.17,401600.0,10.0229,10.0311,9.9735,10.0064,401600.0
2009-09-23 11:10:00,12.17,12.17,12.12,12.15,355200.0,10.0064,10.0064,9.9653,9.99,355200.0
2009-09-23 11:20:00,12.15,12.21,12.15,12.2,502400.0,9.99,10.0393,9.99,10.0311,502400.0
2009-09-23 11:30:00,12.21,12.23,12.2,12.22,346800.0,10.0393,10.0557,10.0311,10.0475,346800.0
2009-09-23 11:40:00,12.21,12.27,12.17,12.24,736000.0,10.0393,10.0886,10.0064,10.064,736000.0
2009-09-23 11:50:00,12.24,12.28,12.22,12.27,336000.0,10.064,10.0969,10.0475,10.0886,336000.0
2009-09-23 12:00:00,12.26,12.32,12.26,12.29,734400.0,10.0804,10.1297,10.0804,10.1051,734400.0
2009-09-23 12:10:00,12.29,12.3,12.26,12.28,213600.0,10.1051,10.1133,10.0804,10.0969,213600.0
2009-09-23 12:20:00,12.28,12.31,12.27,12.3,307200.0,10.0969,10.1215,10.0886,10.1133,307200.0
2009-09-23 12:30:00,12.3,12.34,12.26,12.27,533200.0,10.1133,10.1462,10.0804,10.0886,533200.0
2009-09-23 12:40:00,12.27,12.32,12.27,12.32,283600.0,10.0886,10.1297,10.0886,10.1297,283600.0
2009-09-23 12:50:00,12.32,12.33,12.29,12.33,360000.0,10.1297,10.138,10.1051,10.138,360000.0
2009-09-23 13:00:00,12.33,12.34,12.29,12.31,644400.0,10.138,10.1462,10.1051,10.1215,644400.0
2009-09-23 13:10:00,12.31,12.37,12.31,12.37,459600.0,10.1215,10.1709,10.1215,10.1709,459600.0
2009-09-23 13:20:00,12.37,12.38,12.31,12.33,391200.0,10.1709,10.1791,10.1215,10.138,391200.0
2009-09-23 13:30:00,12.32,12.37,12.3,12.36,241600.0,10.1297,10.1709,10.1133,10.1626,241600.0
2009-09-23 13:40:00,12.35,12.38,12.35,12.37,276400.0,10.1544,10.1791,10.1544,10.1709,276400.0
2009-09-23 13:50:00,12.37,12.38,12.34,12.36,328800.0,10.1709,10.1791,10.1462,10.1626,328800.0
2009-09-23 14:00:00,12.36,12.37,12.34,12.36,240800.0,10.1626,10.1709,10.1462,10.1626,240800.0
2009-09-23 14:10:00,12.35,12.45,12.29,12.45,1352400.0,10.1544,10.2366,10.1051,10.2366,1352400.0
2009-09-23 14:20:00,12.45,12.49,12.35,12.46,1636400.0,10.2366,10.2695,10.1544,10.2449,1636400.0
2009-09-23 14:30:00,12.46,12.65,12.44,12.59,2722000.0,10.2449,10.4011,10.2284,10.3517,2722000.0
2009-09-23 14:40:00,12.59,12.61,12.49,12.55,1045600.0,10.3517,10.3682,10.2695,10.3189,1045600.0
2009-09-23 14:50:00,12.55,12.56,12.36,12.38,1632400.0,10.3189,10.3271,10.1626,10.1791,1632400.0
2009-09-23 15:00:00,12.38,12.49,12.38,12.43,1128800.0,10.1791,10.2695,10.1791,10.2202,1128800.0
2009-09-23 15:10:00,12.44,12.44,12.24,12.31,2003600.0,10.2284,10.2284,10.064,10.1215,2003600.0
2009-09-23 15:20:00,12.31,12.31,12.16,12.2,1896400.0,10.1215,10.1215,9.9982,10.0311,1896400.0
2009-09-23 15:30:00,12.19,12.19,12.08,12.13,2254400.0,10.0229,10.0229,9.9324,9.9735,2254400.0
2009-09-23 15:40:00,12.13,12.18,12.04,12.08,2070000.0,9.9735,10.0146,9.8995,9.9324,2070000.0
2009-09-23 15:50:00,12.08,12.08,11.89,11.95,3251600.0,9.9324,9.9324,9.7762,9.8255,3251600.0
2009-09-24 09:30:00,12.03,12.16,12.01,12.02,1554800.0,9.8913,9.9982,9.8749,9.8831,1554800.0
2009-09-24 09:40:00,12.02,12.08,11.88,11.99,2342000.0,9.8831,9.9324,9.768,9.8584,2342000.0
2009-09-24 09:50:00,12.0,12.0,11.86,11.95,1211200.0,9.8666,9.8666,9.7515,9.8255,1211200.0
2009-09-24 10:00:00,11.88,11.96,11.43,11.47,3149600.0,9.768,9.8337,9.398,9.4309,3149600.0
2009-09-24 10:10:00,11.47,11.51,11.28,11.34,1667600.0,9.4309,9.4637,9.2746,9.324,1667600.0
2009-09-24 10:20:00,11.33,11.4,11.25,11.33,1616000.0,9.3157,9.3733,9.25,9.3157,1616000.0
2009-09-24 10:30:00,11.33,11.33,11.19,11.23,1416400.0,9.3157,9.3157,9.2006,9.2335,1416400.0
2009-09-24 10:40:00,11.23,11.27,11.14,11.25,1358400.0,9.2335,9.2664,9.1595,9.25,1358400.0
2009-09-24 10:50:00,11.24,11.37,11.22,11.31,1311200.0,9.2417,9.3486,9.2253,9.2993,1311200.0
2009-09-24 11:00:00,11.32,11.35,11.29,11.32,718000.0,9.3075,9.3322,9.2829,9.3075,718000.0
2009-09-24 11:10:00,11.33,11.44,11.33,11.4,770800.0,9.3157,9.4062,9.3157,9.3733,770800.0
2009-09-24 11:20:00,11.4,11.4,11.31,11.34,512400.0,9.3733,9.3733,9.2993,9.324,512400.0
2009-09-24 11:30:00,11.35,11.4,11.28,11.31,622400.0,9.3322,9.3733,9.2746,9.2993,622400.0
2009-09-24 11:40:00,11.31,11.36,11.27,11.31,814000.0,9.2993,9.3404,9.2664,9.2993,814000.0
2009-09-24 11:50:00,11.31,11.33,11.19,11.24,666400.0,9.2993,9.3157,9.2006,9.2417,666400.0
2009-09-24 12:00:00,11.25,11.31,11.23,11.3,528800.0,9.25,9.2993,9.2335,9.2911,528800.0
2009-09-24 12:10:00,11.3,11.33,11.25,11.26,505200.0,9.2911,9.3157,9.25,9.2582,505200.0
2009-09-24 12:20:00,11.26,11.29,11.19,11.21,864800.0,9.2582,9.2829,9.2006,9.2171,864800.0
2009-09-24 12:30:00,11.21,11.24,11.12,11.14,1476800.0,9.2171,9.2417,9.1431,9.1595,1476800.0
2009-09-24 12:40:00,11.14,11.19,11.14,11.17,462400.0,9.1595,9.2006,9.1595,9.1842,462400.0
2009-09-24 12:50:00,11.18,11.22,11.1,11.12,686400.0,9.1924,9.2253,9.1266,9.1431,686400.0
2009-09-24 13:00:00,11.12,11.23,11.12,11.22,1296400.0,9.1431,9.2335,9.1431,9.2253,1296400.0
2009-09-24 13:10:00,11.22,11.29,11.21,11.21,1012400.0,9.2253,9.2829,9.2171,9.2171,1012400.0
2009-09-24 13:20:00,11.21,11.25,11.2,11.24,432000.0,9.2171,9.25,9.2089,9.2417,432000.0
2009-09-24 13:30:00,11.24,11.24,11.16,11.18,358000.0,9.2417,9.2417,9.176,9.1924,358000.0
2009-09-24 13:40:00,11.18,11.19,11.06,11.18,825600.0,9.1924,9.2006,9.0937,9.1924,825600.0
2009-09-24 13:50:00,11.18,11.19,11.11,11.13,402000.0,9.1924,9.2006,9.1349,9.1513,402000.0
2009-09-24 14:00:00,11.13,11.15,11.07,11.09,567600.0,9.1513,9.1677,9.102,9.1184,567600.0
2009-09-24 14:10:00,11.08,11.11,11.04,11.11,981200.0,9.1102,9.1349,9.0773,9.1349,981200.0
2009-09-24 14:20:00,11.1,11.11,11.01,11.08,628000.0,9.1266,9.1349,9.0526,9.1102,628000.0
2009-09-24 14:30:00,11.09,11.21,11.08,11.2,909600.0,9.1184,9.2171,9.1102,9.2089,909600.0
2009-09-24 14:40:00,11.19,11.19,11.13,11.18,482800.0,9.2006,9.2006,9.1513,9.1924,482800.0
2009-09-24 14:50:00,11.18,11.27,11.17,11.27,704000.0,9.1924,9.2664,9.1842,9.2664,704000.0
2009-09-24 15:00:00,11.27,11.32,11.22,11.24,1808400.0,9.2664,9.3075,9.2253,9.2417,1808400.0
2009-09-24 15:10:00,11.24,11.38,11.24,11.33,1067600.0,9.2417,9.3569,9.2417,9.3157,1067600.0
2009-09-24 15:20:00,11.34,11.37,11.28,11.29,749200.0,9.324,9.3486,9.2746,9.2829,749200.0
2009-09-24 15:30:00,11.29,11.34,11.21,11.22,1504800.0,9.2829,9.324,9.2171,9.2253,1504800.0
2009-09-24 15:40:00,11.22,11.28,11.21,11.22,1308800.0,9.2253,9.2746,9.2171,9.2253,1308800.0
2009-09-24 15:50:00,11.22,11.3,11.22,11.26,1662800.0,9.2253,9.2911,9.2253,9.2582,1662800.0
2009-09-25 09:30:00,11.11,11.15,11.06,11.08,1466000.0,9.1349,9.1677,9.0937,9.1102,1466000.0
2009-09-25 09:40:00,11.08,11.29,11.06,11.21,1677200.0,9.1102,9.2829,9.0937,9.2171,1677200.0
2009-09-25 09:50:00,11.21,11.28,11.08,11.17,1514000.0,9.2171,9.2746,9.1102,9.1842,1514000.0
2009-09-25 10:00:00,11.16,11.28,11.04,11.28,2078400.0,9.176,9.2746,9.0773,9.2746,2078400.0
2009-09-25 10:10:00,11.28,11.34,11.23,11.26,1643600.0,9.2746,9.324,9.2335,9.2582,1643600.0
2009-09-25 10:20:00,11.27,11.3,11.16,11.21,1116400.0,9.2664,9.2911,9.176,9.2171,1116400.0
2009-09-25 10:30:00,11.2,11.25,11.08,11.08,734000.0,9.2089,9.25,9.1102,9.1102,734000.0
2009-09-25 10:40:00,11.08,11.15,11.07,11.1,1264000.0,9.1102,9.1677,9.102,9.1266,1264000.0
2009-09-25 10:50:00,11.09,11.12,11.03,11.12,1791200.0,9.1184,9.1431,9.0691,9.1431,1791200.0
2009-09-25 11:00:00,11.12,11.19,11.1,11.15,1302000.0,9.1431,9.2006,9.1266,9.1677,1302000.0
2009-09-25 11:10:00,11.16,11.16,11.04,11.09,822400.0,9.176,9.176,9.0773,9.1184,822400.0
2009-09-25 11:20:00,11.09,11.14,11.07,11.09,624400.0,9.1184,9.1595,9.102,9.1184,624400.0
2009-09-25 11:30:00,11.08,11.12,11.04,11.12,434800.0,9.1102,9.1431,9.0773,9.1431,434800.0
2009-09-25 11:40:00,11.12,11.15,11.09,11.11,760000.0,9.1431,9.1677,9.1184,9.1349,760000.0
2009-09-25 11:50:00,11.11,11.14,11.02,11.06,523200.0,9.1349,9.1595,9.0609,9.0937,523200.0
2009-09-25 12:00:00,11.06,11.07,10.99,11.06,847200.0,9.0937,9.102,9.0362,9.0937,847200.0
2009-09-25 12:10:00,11.06,11.07,10.89,10.93,1006800.0,9.0937,9.102,8.954,8.9869,1006800.0
2009-09-25 12:20:00,10.92,11.0,10.88,10.99,991200.0,8.9786,9.0444,8.9457,9.0362,991200.0
2009-09-25 12:30:00,10.99,11.01,10.93,10.96,433200.0,9.0362,9.0526,8.9869,9.0115,433200.0
2009-09-25 12:40:00,10.96,10.99,10.93,10.97,356400.0,9.0115,9.0362,8.9869,9.0197,356400.0
2009-09-25 12:50:00,10.97,10.99,10.95,10.96,255200.0,9.0197,9.0362,9.0033,9.0115,255200.0
2009-09-25 13:00:00,10.96,10.98,10.92,10.95,274400.0,9.0115,9.028,8.9786,9.0033,274400.0
2009-09-25 13:10:00,10.94,10.96,10.9,10.94,401600.0,8.9951,9.0115,8.9622,8.9951,401600.0
2009-09-25 13:20:00,10.94,10.99,10.9,10.99,573600.0,8.9951,9.0362,8.9622,9.0362,573600.0
2009-09-25 13:30:00,10.98,11.01,10.96,10.97,240000.0,9.028,9.0526,9.0115,9.0197,240000.0
2009-09-25 13:40:00,10.97,11.03,10.97,11.02,222800.0,9.0197,9.0691,9.0197,9.0609,222800.0
2009-09-25 13:50:00,11.03,11.11,11.01,11.11,755600.0,9.0691,9.1349,9.0526,9.1349,755600.0
2009-09-25 14:00:00,11.11,11.15,11.08,11.08,700000.0,9.1349,9.1677,9.1102,9.1102,700000.0
2009-09-25 14:10:00,11.08,11.11,11.05,11.06,301200.0,9.1102,9.1349,9.0855,9.0937,301200.0
2009-09-25 14:20:00,11.06,11.09,11.03,11.03,139600.0,9.0937,9.1184,9.0691,9.0691,139600.0
2009-09-25 14:30:00,11.03,11.06,10.99,11.04,662800.0,9.0691,9.0937,9.0362,9.0773,662800.0
2009-09-25 14:40:00,11.04,11.06,11.02,11.03,214000.0,9.0773,9.0937,9.0609,9.0691,214000.0
2009-09-25 14:50:00,11.03,11.15,11.02,11.13,427200.0,9.0691,9.1677,9.0609,9.1513,427200.0
2009-09-25 15:00:00,11.13,11.14,11.09,11.1,398400.0,9.1513,9.1595,9.1184,9.1266,398400.0
2009-09-25 15:10:00,11.1,11.11,11.06,11.08,353600.0,9.1266,9.1349,9.0937,9.1102,353600.0
2009-09-25 15:20:00,11.08,11.12,11.07,11.1,518000.0,9.1102,9.1431,9.102,9.1266,518000.0
2009-09-25 15:30:00,11.1,11.1,11.0,11.01,656000.0,9.1266,9.1266,9.0444,9.0526,656000.0
2009-09-25 15:40:00,11.01,11.04,10.96,11.04,1219600.0,9.0526,9.0773,9.0115,9.0773,1219600.0
2009-09-25 15:50:00,11.03,11.09,11.01,11.06,1762000.0,9.0691,9.1184,9.0526,9.0937,1762000.0
2009-09-28 09:30:00,11.29,11.3,11.18,11.2,1369200.0,9.2829,9.2911,9.1924,9.2089,1369200.0
2009-09-28 09:40:00,11.2,11.62,11.19,11.56,2314800.0,9.2089,9.5542,9.2006,9.5049,2314800.0
2009-09-28 09:50:00,11.56,11.66,11.54,11.59,1229600.0,9.5049,9.5871,9.4884,9.5295,1229600.0
2009-09-28 10:00:00,11.59,11.77,11.59,11.74,2228800.0,9.5295,9.6775,9.5295,9.6529,2228800.0
2009-09-28 10:10:00,11.74,11.77,11.71,11.73,733200.0,9.6529,9.6775,9.6282,9.6446,733200.0
2009-09-28 10:20:00,11.72,11.79,11.7,11.78,726800.0,9.6364,9.694,9.62,9.6857,726800.0
2009-09-28 10:30:00,11.78,11.88,11.78,11.8,1119600.0,9.6857,9.768,9.6857,9.7022,1119600.0
2009-09-28 10:40:00,11.79,11.82,11.77,11.79,558400.0,9.694,9.7186,9.6775,9.694,558400.0
2009-09-28 10:50:00,11.79,11.8,11.75,11.8,675600.0,9.694,9.7022,9.6611,9.7022,675600.0
2009-09-28 11:00:00,11.8,11.87,11.79,11.84,698000.0,9.7022,9.7597,9.694,9.7351,698000.0
2009-09-28 11:10:00,11.84,11.84,11.78,11.79,393200.0,9.7351,9.7351,9.6857,9.694,393200.0
2009-09-28 11:20:00,11.79,11.85,11.78,11.83,722400.0,9.694,9.7433,9.6857,9.7269,722400.0
2009-09-28 11:30:00,11.84,11.88,11.84,11.85,531200.0,9.7351,9.768,9.7351,9.7433,531200.0
2009-09-28 11:40:00,11.85,11.87,11.83,11.86,312000.0,9.7433,9.7597,9.7269,9.7515,312000.0
2009-09-28 11:50:00,11.86,11.92,11.86,11.89,531600.0,9.7515,9.8009,9.7515,9.7762,531600.0
2009-09-28 12:00:00,11.88,11.94,11.88,11.91,456800.0,9.768,9.8173,9.768,9.7926,456800.0
2009-09-28 12:10:00,11.91,11.92,11.88,11.92,271600.0,9.7926,9.8009,9.768,9.8009,271600.0
2009-09-28 12:20:00,11.9,11.95,11.9,11.94,206400.0,9.7844,9.8255,9.7844,9.8173,206400.0
2009-09-28 12:30:00,11.94,11.95,11.92,11.93,238000.0,9.8173,9.8255,9.8009,9.8091,238000.0
2009-09-28 12:40:00,11.93,11.98,11.92,11.97,366400.0,9.8091,9.8502,9.8009,9.842,366400.0
2009-09-28 12:50:00,11.97,11.98,11.91,11.92,289200.0,9.842,9.8502,9.7926,9.8009,289200.0
2009-09-28 13:00:00,11.93,11.97,11.92,11.97,372800.0,9.8091,9.842,9.8009,9.842,372800.0
2009-09-28 13:10:00,11.97,11.99,11.96,11.97,278400.0,9.842,9.8584,9.8337,9.842,278400.0
2009-09-28 13:20:00,11.97,11.99,11.95,11.97,212000.0,9.842,9.8584,9.8255,9.842,212000.0
2009-09-28 13:30:00,11.98,11.99,11.96,11.98,230400.0,9.8502,9.8584,9.8337,9.8502,230400.0
2009-09-28 13:40:00,11.98,12.03,11.98,11.99,643600.0,9.8502,9.8913,9.8502,9.8584,643600.0
2009-09-28 13:50:00,11.98,11.99,11.9,11.92,662000.0,9.8502,9.8584,9.7844,9.8009,662000.0
2009-09-28 14:00:00,11.92,11.95,11.89,11.89,486400.0,9.8009,9.8255,9.7762,9.7762,486400.0
2009-09-28 14:10:00,11.89,11.94,11.88,11.94,403200.0,9.7762,9.8173,9.768,9.8173,403200.0
2009-09-28 14:20:00,11.94,11.97,11.91,11.95,449600.0,9.8173,9.842,9.7926,9.8255,449600.0
2009-09-28 14:30:00,11.95,11.95,11.9,11.94,929200.0,9.8255,9.8255,9.7844,9.8173,929200.0
2009-09-28 14:40:00,11.95,11.95,11.92,11.94,220800.0,9.8255,9.8255,9.8009,9.8173,220800.0
2009-09-28 14:50:00,11.93,11.94,11.9,11.9,276000.0,9.8091,9.8173,9.7844,9.7844,276000.0
2009-09-28 15:00:00,11.9,11.9,11.86,11.9,347200.0,9.7844,9.7844,9.7515,9.7844,347200.0
2009-09-28 15:10:00,11.9,11.91,11.85,11.87,433600.0,9.7844,9.7926,9.7433,9.7597,433600.0
2009-09-28 15:20:00,11.87,11.92,11.87,11.89,433600.0,9.7597,9.8009,9.7597,9.7762,433600.0
2009-09-28 15:30:00,11.89,11.92,11.85,11.89,512000.0,9.7762,9.8009,9.7433,9.7762,512000.0
2009-09-28 15:40:00,11.89,11.89,11.78,11.78,840800.0,9.7762,9.7762,9.6857,9.6857,840800.0
2009-09-28 15:50:00,11.78,11.9,11.77,11.87,1246800.0,9.6857,9.7844,9.6775,9.7597,1246800.0
2009-09-29 09:30:00,11.86,11.98,11.78,11.94,1913200.0,9.7515,9.8502,9.6857,9.8173,1913200.0
2009-09-29 09:40:00,11.94,12.07,11.94,11.95,2497200.0,9.8173,9.9242,9.8173,9.8255,2497200.0
2009-09-29 09:50:00,11.96,12.16,11.96,12.11,2068000.0,9.8337,9.9982,9.8337,9.9571,2068000.0
2009-09-29 10:00:00,12.1,12.11,11.73,11.9,3868400.0,9.9489,9.9571,9.6446,9.7844,3868400.0
2009-09-29 10:10:00,11.91,12.0,11.84,11.93,1353600.0,9.7926,9.8666,9.7351,9.8091,1353600.0
2009-09-29 10:20:00,11.93,11.94,11.86,11.9,692400.0,9.8091,9.8173,9.7515,9.7844,692400.0
2009-09-29 10:30:00,11.9,11.97,11.89,11.95,831200.0,9.7844,9.842,9.7762,9.8255,831200.0
2009-09-29 10:40:00,11.95,11.99,11.88,11.9,810000.0,9.8255,9.8584,9.768,9.7844,810000.0
2009-09-29 10:50:00,11.91,11.92,11.77,11.78,922800.0,9.7926,9.8009,9.6775,9.6857,922800.0
2009-09-29 11:00:00,11.77,11.79,11.71,11.77,778400.0,9.6775,9.694,9.6282,9.6775,778400.0
2009-09-29 11:10:00,11.77,11.79,11.74,11.76,375200.0,9.6775,9.694,9.6529,9.6693,375200.0
2009-09-29 11:20:00,11.76,11.83,11.72,11.83,459200.0,9.6693,9.7269,9.6364,9.7269,459200.0
2009-09-29 11:30:00,11.82,11.85,11.76,11.77,308000.0,9.7186,9.7433,9.6693,9.6775,308000.0
2009-09-29 11:40:00,11.77,11.8,11.65,11.69,1028400.0,9.6775,9.7022,9.5789,9.6117,1028400.0
2009-09-29 11:50:00,11.69,11.72,11.66,11.68,355600.0,9.6117,9.6364,9.5871,9.6035,355600.0
2009-09-29 12:00:00,11.69,11.74,11.69,11.73,404400.0,9.6117,9.6529,9.6117,9.6446,404400.0
2009-09-29 12:10:00,11.73,11.79,11.7,11.76,429600.0,9.6446,9.694,9.62,9.6693,429600.0
2009-09-29 12:20:00,11.77,11.78,11.7,11.73,266800.0,9.6775,9.6857,9.62,9.6446,266800.0
2009-09-29 12:30:00,11.73,11.79,11.73,11.79,399200.0,9.6446,9.694,9.6446,9.694,399200.0
2009-09-29 12:40:00,11.78,11.84,11.78,11.81,217600.0,9.6857,9.7351,9.6857,9.7104,217600.0
2009-09-29 12:50:00,11.81,11.89,11.81,11.88,388000.0,9.7104,9.7762,9.7104,9.768,388000.0
2009-09-29 13:00:00,11.87,11.94,11.86,11.91,596400.0,9.7597,9.8173,9.7515,9.7926,596400.0
2009-09-29 13:10:00,11.91,11.94,11.86,11.88,335200.0,9.7926,9.8173,9.7515,9.768,335200.0
2009-09-29 13:20:00,11.88,11.93,11.88,11.91,211200.0,9.768,9.8091,9.768,9.7926,211200.0
2009-09-29 13:30:00,11.92,11.95,11.87,11.91,393200.0,9.8009,9.8255,9.7597,9.7926,393200.0
2009-09-29 13:40:00,11.92,11.96,11.9,11.93,291600.0,9.8009,9.8337,9.7844,9.8091,291600.0
2009-09-29 13:50:00,11.92,11.95,11.91,11.95,237200.0,9.8009,9.8255,9.7926,9.8255,237200.0
2009-09-29 14:00:00,11.95,11.95,11.85,11.87,374400.0,9.8255,9.8255,9.7433,9.7597,374400.0
2009-09-29 14:10:00,11.88,11.93,11.87,11.93,350000.0,9.768,9.8091,9.7597,9.8091,350000.0
2009-09-29 14:20:00,11.93,11.93,11.88,11.91,249200.0,9.8091,9.8091,9.768,9.7926,249200.0
2009-09-29 14:30:00,11.91,11.93,11.85,11.88,306800.0,9.7926,9.8091,9.7433,9.768,306800.0
2009-09-29 14:40:00,11.88,11.89,11.85,11.87,268400.0,9.768,9.7762,9.7433,9.7597,268400.0
2009-09-29 14:50:00,11.87,11.92,11.86,11.87,381200.0,9.7597,9.8009,9.7515,9.7597,381200.0
2009-09-29 15:00:00,11.87,11.9,11.86,11.88,106400.0,9.7597,9.7844,9.7515,9.768,106400.0
2009-09-29 15:10:00,11.88,11.9,11.85,11.86,169200.0,9.768,9.7844,9.7433,9.7515,169200.0
2009-09-29 15:20:00,11.86,11.91,11.83,11.83,492000.0,9.7515,9.7926,9.7269,9.7269,492000.0
2009-09-29 15:30:00,11.84,11.86,11.81,11.84,890400.0,9.7351,9.7515,9.7104,9.7351,890400.0
2009-09-29 15:40:00,11.84,11.85,11.78,11.78,666000.0,9.7351,9.7433,9.6857,9.6857,666000.0
2009-09-29 15:50:00,11.78,11.79,11.72,11.72,1745600.0,9.6857,9.694,9.6364,9.6364,1745600.0
2009-09-30 09:30:00,11.77,11.82,11.68,11.74,1570400.0,9.6775,9.7186,9.6035,9.6529,1570400.0
2009-09-30 09:40:00,11.74,11.75,11.17,11.18,3967200.0,9.6529,9.6611,9.1842,9.1924,3967200.0
2009-09-30 09:50:00,11.18,11.2,10.87,10.98,3497200.0,9.1924,9.2089,8.9375,9.028,3497200.0
2009-09-30 10:00:00,10.99,11.04,10.92,10.96,2116400.0,9.0362,9.0773,8.9786,9.0115,2116400.0
2009-09-30 10:10:00,10.96,11.06,10.95,11.02,1286000.0,9.0115,9.0937,9.0033,9.0609,1286000.0
2009-09-30 10:20:00,11.02,11.06,10.97,11.05,935200.0,9.0609,9.0937,9.0197,9.0855,935200.0
2009-09-30 10:30:00,11.05,11.11,11.02,11.09,1110000.0,9.0855,9.1349,9.0609,9.1184,1110000.0
2009-09-30 10:40:00,11.08,11.11,11.03,11.08,611200.0,9.1102,9.1349,9.0691,9.1102,611200.0
2009-09-30 10:50:00,11.08,11.12,11.05,11.06,627200.0,9.1102,9.1431,9.0855,9.0937,627200.0
2009-09-30 11:00:00,11.07,11.16,11.06,11.12,659600.0,9.102,9.176,9.0937,9.1431,659600.0
2009-09-30 11:10:00,11.12,11.17,11.1,11.15,317200.0,9.1431,9.1842,9.1266,9.1677,317200.0
2009-09-30 11:20:00,11.15,11.22,11.13,11.17,603600.0,9.1677,9.2253,9.1513,9.1842,603600.0
2009-09-30 11:30:00,11.17,11.26,11.16,11.19,864400.0,9.1842,9.2582,9.176,9.2006,864400.0
2009-09-30 11:40:00,11.19,11.21,11.16,11.17,433200.0,9.2006,9.2171,9.176,9.1842,433200.0
2009-09-30 11:50:00,11.17,11.28,11.16,11.23,538400.0,9.1842,9.2746,9.176,9.2335,538400.0
2009-09-30 12:00:00,11.23,11.26,11.21,11.24,440400.0,9.2335,9.2582,9.2171,9.2417,440400.0
2009-09-30 12:10:00,11.23,11.37,11.23,11.3,1066400.0,9.2335,9.3486,9.2335,9.2911,1066400.0
2009-09-30 12:20:00,11.3,11.39,11.29,11.37,448000.0,9.2911,9.3651,9.2829,9.3486,448000.0
2009-09-30 12:30:00,11.36,11.49,11.36,11.43,852800.0,9.3404,9.4473,9.3404,9.398,852800.0
2009-09-30 12:40:00,11.43,11.54,11.43,11.49,1120800.0,9.398,9.4884,9.398,9.4473,1120800.0
2009-09-30 12:50:00,11.49,11.63,11.49,11.6,1206000.0,9.4473,9.5624,9.4473,9.5377,1206000.0
2009-09-30 13:00:00,11.6,11.84,11.6,11.7,2362800.0,9.5377,9.7351,9.5377,9.62,2362800.0
2009-09-30 13:10:00,11.69,11.73,11.65,11.66,984400.0,9.6117,9.6446,9.5789,9.5871,984400.0
2009-09-30 13:20:00,11.66,11.72,11.66,11.7,528400.0,9.5871,9.6364,9.5871,9.62,528400.0
2009-09-30 13:30:00,11.69,11.71,11.61,11.61,720400.0,9.6117,9.6282,9.546,9.546,720400.0
2009-09-30 13:40:00,11.61,11.63,11.56,11.62,785200.0,9.546,9.5624,9.5049,9.5542,785200.0
2009-09-30 13:50:00,11.61,11.69,11.61,11.62,587200.0,9.546,9.6117,9.546,9.5542,587200.0
2009-09-30 14:00:00,11.63,11.63,11.55,11.61,605600.0,9.5624,9.5624,9.4966,9.546,605600.0
2009-09-30 14:10:00,11.61,11.68,11.59,11.67,372800.0,9.546,9.6035,9.5295,9.5953,372800.0
2009-09-30 14:20:00,11.67,11.69,11.63,11.65,321600.0,9.5953,9.6117,9.5624,9.5789,321600.0
2009-09-30 14:30:00,11.65,11.66,11.6,11.63,414400.0,9.5789,9.5871,9.5377,9.5624,414400.0
2009-09-30 14:40:00,11.63,11.72,11.63,11.65,694000.0,9.5624,9.6364,9.5624,9.5789,694000.0
2009-09-30 14:50:00,11.64,11.65,11.47,11.47,857200.0,9.5706,9.5789,9.4309,9.4309,857200.0
2009-09-30 15:00:00,11.47,11.47,11.29,11.33,1765200.0,9.4309,9.4309,9.2829,9.3157,1765200.0
2009-09-30 15:10:00,11.33,11.36,11.24,11.35,1378000.0,9.3157,9.3404,9.2417,9.3322,1378000.0
2009-09-30 15:20:00,11.35,11.4,11.29,11.31,904800.0,9.3322,9.3733,9.2829,9.2993,904800.0
2009-09-30 15:30:00,11.31,11.4,11.28,11.35,1138000.0,9.2993,9.3733,9.2746,9.3322,1138000.0
2009-09-30 15:40:00,11.35,11.41,11.3,11.38,1717200.0,9.3322,9.3815,9.2911,9.3569,1717200.0
2009-09-30 15:50:00,11.39,11.46,11.3,11.31,2938000.0,9.3651,9.4226,9.2911,9.2993,2938000.0
2009-10-01 09:30:00,11.21,11.24,10.94,11.01,2367600.0,9.2171,9.2417,8.9951,9.0526,2367600.0
2009-10-01 09:40:00,11.01,11.11,10.97,11.1,1487200.0,9.0526,9.1349,9.0197,9.1266,1487200.0
2009-10-01 09:50:00,11.11,11.11,10.96,11.01,3445600.0,9.1349,9.1349,9.0115,9.0526,3445600.0
2009-10-01 10:00:00,11.02,11.14,10.69,10.72,4300000.0,9.0609,9.1595,8.7895,8.8142,4300000.0
2009-10-01 10:10:00,10.72,10.79,10.68,10.78,2170800.0,8.8142,8.8717,8.7813,8.8635,2170800.0
2009-10-01 10:20:00,10.78,10.85,10.77,10.8,977600.0,8.8635,8.9211,8.8553,8.88,977600.0
2009-10-01 10:30:00,10.8,10.95,10.77,10.88,1106800.0,8.88,9.0033,8.8553,8.9457,1106800.0
2009-10-01 10:40:00,10.87,10.95,10.8,10.83,1109200.0,8.9375,9.0033,8.88,8.9046,1109200.0
2009-10-01 10:50:00,10.84,10.92,10.81,10.88,741200.0,8.9129,8.9786,8.8882,8.9457,741200.0
2009-10-01 11:00:00,10.87,10.87,10.63,10.63,3403200.0,8.9375,8.9375,8.7402,8.7402,3403200.0
2009-10-01 11:10:00,10.64,10.71,10.63,10.69,810800.0,8.7484,8.806,8.7402,8.7895,810800.0
2009-10-01 11:20:00,10.69,10.72,10.55,10.56,1095200.0,8.7895,8.8142,8.6744,8.6826,1095200.0
2009-10-01 11:30:00,10.57,10.58,10.53,10.58,898400.0,8.6909,8.6991,8.658,8.6991,898400.0
2009-10-01 11:40:00,10.57,10.61,10.57,10.58,532800.0,8.6909,8.7237,8.6909,8.6991,532800.0
2009-10-01 11:50:00,10.59,10.61,10.56,10.61,592000.0,8.7073,8.7237,8.6826,8.7237,592000.0
2009-10-01 12:00:00,10.61,10.61,10.52,10.58,739600.0,8.7237,8.7237,8.6497,8.6991,739600.0
2009-10-01 12:10:00,10.59,10.66,10.59,10.64,563600.0,8.7073,8.7649,8.7073,8.7484,563600.0
2009-10-01 12:20:00,10.64,10.7,10.63,10.65,651200.0,8.7484,8.7977,8.7402,8.7566,651200.0
2009-10-01 12:30:00,10.65,10.67,10.61,10.62,386000.0,8.7566,8.7731,8.7237,8.732,386000.0
2009-10-01 12:40:00,10.62,10.63,10.57,10.6,434000.0,8.732,8.7402,8.6909,8.7155,434000.0
2009-10-01 12:50:00,10.6,10.61,10.57,10.58,307600.0,8.7155,8.7237,8.6909,8.6991,307600.0
2009-10-01 13:00:00,10.58,10.6,10.51,10.51,579200.0,8.6991,8.7155,8.6415,8.6415,579200.0
2009-10-01 13:10:00,10.51,10.52,10.42,10.43,1098000.0,8.6415,8.6497,8.5675,8.5757,1098000.0
2009-10-01 13:20:00,10.42,10.45,10.37,10.41,1310800.0,8.5675,8.5922,8.5264,8.5593,1310800.0
2009-10-01 13:30:00,10.41,10.42,10.37,10.4,738000.0,8.5593,8.5675,8.5264,8.5511,738000.0
2009-10-01 13:40:00,10.4,10.5,10.4,10.49,956400.0,8.5511,8.6333,8.5511,8.6251,956400.0
2009-10-01 13:50:00,10.49,10.51,10.43,10.47,598000.0,8.6251,8.6415,8.5757,8.6086,598000.0
2009-10-01 14:00:00,10.47,10.54,10.43,10.53,612000.0,8.6086,8.6662,8.5757,8.658,612000.0
2009-10-01 14:10:00,10.53,10.58,10.51,10.51,905200.0,8.658,8.6991,8.6415,8.6415,905200.0
2009-10-01 14:20:00,10.51,10.56,10.49,10.55,862800.0,8.6415,8.6826,8.6251,8.6744,862800.0
2009-10-01 14:30:00,10.55,10.57,10.49,10.54,1033600.0,8.6744,8.6909,8.6251,8.6662,1033600.0
2009-10-01 14:40:00,10.53,10.54,10.47,10.51,840400.0,8.658,8.6662,8.6086,8.6415,840400.0
2009-10-01 14:50:00,10.52,10.52,10.47,10.48,795600.0,8.6497,8.6497,8.6086,8.6169,795600.0
2009-10-01 15:00:00,10.48,10.48,10.35,10.38,1338000.0,8.6169,8.6169,8.51,8.5346,1338000.0
2009-10-01 15:10:00,10.38,10.47,10.37,10.45,852800.0,8.5346,8.6086,8.5264,8.5922,852800.0
2009-10-01 15:20:00,10.45,10.46,10.36,10.37,1156000.0,8.5922,8.6004,8.5182,8.5264,1156000.0
2009-10-01 15:30:00,10.36,10.43,10.36,10.4,1047600.0,8.5182,8.5757,8.5182,8.5511,1047600.0
2009-10-01 15:40:00,10.4,10.45,10.37,10.41,942400.0,8.5511,8.5922,8.5264,8.5593,942400.0
2009-10-01 15:50:00,10.4,10.4,10.22,10.22,3169200.0,8.5511,8.5511,8.4031,8.4031,3169200.0
2009-10-02 09:30:00,9.93,10.05,9.92,9.96,1935600.0,8.1646,8.2633,8.1564,8.1893,1935600.0
2009-10-02 09:40:00,9.95,10.02,9.83,9.97,2266000.0,8.1811,8.2386,8.0824,8.1975,2266000.0
2009-10-02 09:50:00,9.98,10.05,9.89,9.89,1524000.0,8.2057,8.2633,8.1317,8.1317,1524000.0
2009-10-02 10:00:00,9.9,10.1,9.8,9.99,3066800.0,8.14,8.3044,8.0577,8.214,3066800.0
2009-10-02 10:10:00,10.0,10.08,9.94,9.97,1922000.0,8.2222,8.288,8.1729,8.1975,1922000.0
2009-10-02 10:20:00,9.96,10.15,9.96,10.13,1730800.0,8.1893,8.3455,8.1893,8.3291,1730800.0
2009-10-02 10:30:00,10.14,10.25,10.09,10.19,1890800.0,8.3373,8.4277,8.2962,8.3784,1890800.0
2009-10-02 10:40:00,10.18,10.2,10.04,10.04,1299600.0,8.3702,8.3866,8.2551,8.2551,1299600.0
2009-10-02 10:50:00,10.04,10.08,9.97,10.02,1858400.0,8.2551,8.288,8.1975,8.2386,1858400.0
2009-10-02 11:00:00,10.02,10.11,10.02,10.05,784800.0,8.2386,8.3126,8.2386,8.2633,784800.0
2009-10-02 11:10:00,10.05,10.06,10.01,10.01,705200.0,8.2633,8.2715,8.2304,8.2304,705200.0
2009-10-02 11:20:00,10.01,10.06,10.0,10.04,399200.0,8.2304,8.2715,8.2222,8.2551,399200.0
2009-10-02 11:30:00,10.03,10.16,10.0,10.02,1862800.0,8.2469,8.3537,8.2222,8.2386,1862800.0
2009-10-02 11:40:00,10.02,10.04,9.95,10.04,960400.0,8.2386,8.2551,8.1811,8.2551,960400.0
2009-10-02 11:50:00,10.03,10.06,9.98,9.99,792000.0,8.2469,8.2715,8.2057,8.214,792000.0
2009-10-02 12:00:00,9.99,10.12,9.99,10.08,630800.0,8.214,8.3209,8.214,8.288,630800.0
2009-10-02 12:10:00,10.09,10.13,10.04,10.11,580400.0,8.2962,8.3291,8.2551,8.3126,580400.0
2009-10-02 12:20:00,10.11,10.15,10.08,10.15,404400.0,8.3126,8.3455,8.288,8.3455,404400.0
2009-10-02 12:30:00,10.15,10.19,10.13,10.15,638800.0,8.3455,8.3784,8.3291,8.3455,638800.0
2009-10-02 12:40:00,10.16,10.2,10.06,10.12,641600.0,8.3537,8.3866,8.2715,8.3209,641600.0
2009-10-02 12:50:00,10.13,10.2,10.11,10.19,321600.0,8.3291,8.3866,8.3126,8.3784,321600.0
2009-10-02 13:00:00,10.19,10.25,10.19,10.23,531200.0,8.3784,8.4277,8.3784,8.4113,531200.0
2009-10-02 13:10:00,10.23,10.31,10.2,10.26,720800.0,8.4113,8.4771,8.3866,8.436,720800.0
2009-10-02 13:20:00,10.26,10.27,10.23,10.26,160800.0,8.436,8.4442,8.4113,8.436,160800.0
2009-10-02 13:30:00,10.27,10.29,10.19,10.19,500800.0,8.4442,8.4606,8.3784,8.3784,500800.0
2009-10-02 13:40:00,10.19,10.24,10.17,10.22,364400.0,8.3784,8.4195,8.362,8.4031,364400.0
2009-10-02 13:50:00,10.22,10.28,10.2,10.22,349600.0,8.4031,8.4524,8.3866,8.4031,349600.0
2009-10-02 14:00:00,10.22,10.23,10.17,10.19,484400.0,8.4031,8.4113,8.362,8.3784,484400.0
2009-10-02 14:10:00,10.2,10.26,10.18,10.26,226800.0,8.3866,8.436,8.3702,8.436,226800.0
2009-10-02 14:20:00,10.27,10.28,10.22,10.24,412000.0,8.4442,8.4524,8.4031,8.4195,412000.0
2009-10-02 14:30:00,10.24,10.28,10.24,10.25,252400.0,8.4195,8.4524,8.4195,8.4277,252400.0
2009-10-02 14:40:00,10.25,10.28,10.22,10.27,405200.0,8.4277,8.4524,8.4031,8.4442,405200.0
2009-10-02 14:50:00,10.27,10.3,10.22,10.22,590800.0,8.4442,8.4689,8.4031,8.4031,590800.0
2009-10-02 15:00:00,10.22,10.22,10.15,10.22,733200.0,8.4031,8.4031,8.3455,8.4031,733200.0
2009-10-02 15:10:00,10.22,10.22,10.12,10.13,456000.0,8.4031,8.4031,8.3209,8.3291,456000.0
2009-10-02 15:20:00,10.13,10.15,10.12,10.12,413200.0,8.3291,8.3455,8.3209,8.3209,413200.0
2009-10-02 15:30:00,10.12,10.2,10.11,10.12,616800.0,8.3209,8.3866,8.3126,8.3209,616800.0
2009-10-02 15:40:00,10.13,10.15,10.09,10.11,530400.0,8.3291,8.3455,8.2962,8.3126,530400.0
2009-10-02 15:50:00,10.11,10.11,10.02,10.06,1742000.0,8.3126,8.3126,8.2386,8.2715,1742000.0
2009-10-05 09:30:00,10.2,10.21,10.08,10.18,1837200.0,8.3866,8.3949,8.288,8.3702,1837200.0
2009-10-05 09:40:00,10.19,10.42,10.15,10.33,2208400.0,8.3784,8.5675,8.3455,8.4935,2208400.0
2009-10-05 09:50:00,10.34,10.48,10.34,10.4,1588400.0,8.5017,8.6169,8.5017,8.5511,1588400.0
2009-10-05 10:00:00,10.4,10.53,10.16,10.22,3102000.0,8.5511,8.658,8.3537,8.4031,3102000.0
2009-10-05 10:10:00,10.22,10.36,10.19,10.36,1841600.0,8.4031,8.5182,8.3784,8.5182,1841600.0
2009-10-05 10:20:00,10.36,10.38,10.25,10.35,1044800.0,8.5182,8.5346,8.4277,8.51,1044800.0
2009-10-05 10:30:00,10.35,10.43,10.31,10.43,876400.0,8.51,8.5757,8.4771,8.5757,876400.0
2009-10-05 10:40:00,10.42,10.49,10.4,10.46,944000.0,8.5675,8.6251,8.5511,8.6004,944000.0
2009-10-05 10:50:00,10.46,10.56,10.42,10.53,926400.0,8.6004,8.6826,8.5675,8.658,926400.0
2009-10-05 11:00:00,10.54,10.56,10.49,10.5,834000.0,8.6662,8.6826,8.6251,8.6333,834000.0
2009-10-05 11:10:00,10.5,10.5,10.4,10.43,625600.0,8.6333,8.6333,8.5511,8.5757,625600.0
2009-10-05 11:20:00,10.43,10.44,10.38,10.4,550400.0,8.5757,8.584,8.5346,8.5511,550400.0
2009-10-05 11:30:00,10.39,10.44,10.24,10.3,1263200.0,8.5429,8.584,8.4195,8.4689,1263200.0
2009-10-05 11:40:00,10.3,10.36,10.3,10.35,830000.0,8.4689,8.5182,8.4689,8.51,830000.0
2009-10-05 11:50:00,10.34,10.46,10.34,10.4,730000.0,8.5017,8.6004,8.5017,8.5511,730000.0
2009-10-05 12:00:00,10.4,10.45,10.37,10.38,537600.0,8.5511,8.5922,8.5264,8.5346,537600.0
2009-10-05 12:10:00,10.38,10.43,10.38,10.42,285600.0,8.5346,8.5757,8.5346,8.5675,285600.0
2009-10-05 12:20:00,10.42,10.46,10.4,10.41,248400.0,8.5675,8.6004,8.5511,8.5593,248400.0
2009-10-05 12:30:00,10.4,10.42,10.39,10.4,304000.0,8.5511,8.5675,8.5429,8.5511,304000.0
2009-10-05 12:40:00,10.4,10.5,10.4,10.47,991200.0,8.5511,8.6333,8.5511,8.6086,991200.0
2009-10-05 12:50:00,10.46,10.47,10.42,10.44,490000.0,8.6004,8.6086,8.5675,8.584,490000.0
2009-10-05 13:00:00,10.44,10.48,10.43,10.48,845200.0,8.584,8.6169,8.5757,8.6169,845200.0
2009-10-05 13:10:00,10.48,10.49,10.42,10.44,542400.0,8.6169,8.6251,8.5675,8.584,542400.0
2009-10-05 13:20:00,10.44,10.47,10.43,10.45,244400.0,8.584,8.6086,8.5757,8.5922,244400.0
2009-10-05 13:30:00,10.45,10.46,10.39,10.39,348800.0,8.5922,8.6004,8.5429,8.5429,348800.0
2009-10-05 13:40:00,10.39,10.43,10.39,10.43,287600.0,8.5429,8.5757,8.5429,8.5757,287600.0
2009-10-05 13:50:00,10.43,10.46,10.42,10.45,294400.0,8.5757,8.6004,8.5675,8.5922,294400.0
2009-10-05 14:00:00,10.46,10.47,10.41,10.41,262000.0,8.6004,8.6086,8.5593,8.5593,262000.0
2009-10-05 14:10:00,10.42,10.45,10.39,10.4,376800.0,8.5675,8.5922,8.5429,8.5511,376800.0
2009-10-05 14:20:00,10.4,10.45,10.37,10.43,450800.0,8.5511,8.5922,8.5264,8.5757,450800.0
2009-10-05 14:30:00,10.45,10.5,10.45,10.49,552400.0,8.5922,8.6333,8.5922,8.6251,552400.0
2009-10-05 14:40:00,10.49,10.6,10.47,10.59,822000.0,8.6251,8.7155,8.6086,8.7073,822000.0
2009-10-05 14:50:00,10.6,10.69,10.6,10.62,1037600.0,8.7155,8.7895,8.7155,8.732,1037600.0
2009-10-05 15:00:00,10.62,10.64,10.57,10.63,677200.0,8.732,8.7484,8.6909,8.7402,677200.0
2009-10-05 15:10:00,10.64,10.67,10.59,10.63,540800.0,8.7484,8.7731,8.7073,8.7402,540800.0
2009-10-05 15:20:00,10.63,10.64,10.6,10.64,398400.0,8.7402,8.7484,8.7155,8.7484,398400.0
2009-10-05 15:30:00,10.63,10.64,10.6,10.61,697600.0,8.7402,8.7484,8.7155,8.7237,697600.0
2009-10-05 15:40:00,10.62,10.63,10.56,10.62,1130400.0,8.732,8.7402,8.6826,8.732,1130400.0
2009-10-05 15:50:00,10.63,10.63,10.54,10.59,1914800.0,8.7402,8.7402,8.6662,8.7073,1914800.0
2009-10-06 09:30:00,10.82,10.91,10.75,10.88,2520000.0,8.8964,8.9704,8.8389,8.9457,2520000.0
2009-10-06 09:40:00,10.88,11.04,10.88,10.96,1870400.0,8.9457,9.0773,8.9457,9.0115,1870400.0
2009-10-06 09:50:00,10.96,11.16,10.94,11.11,1572400.0,9.0115,9.176,8.9951,9.1349,1572400.0
2009-10-06 10:00:00,11.11,11.22,11.1,11.15,1657600.0,9.1349,9.2253,9.1266,9.1677,1657600.0
2009-10-06 10:10:00,11.15,11.17,11.13,11.15,676000.0,9.1677,9.1842,9.1513,9.1677,676000.0
2009-10-06 10:20:00,11.15,11.2,11.09,11.09,806400.0,9.1677,9.2089,9.1184,9.1184,806400.0
2009-10-06 10:30:00,11.09,11.14,11.07,11.13,506800.0,9.1184,9.1595,9.102,9.1513,506800.0
2009-10-06 10:40:00,11.13,11.24,11.13,11.22,1066400.0,9.1513,9.2417,9.1513,9.2253,1066400.0
2009-10-06 10:50:00,11.22,11.25,11.19,11.24,914400.0,9.2253,9.25,9.2006,9.2417,914400.0
2009-10-06 11:00:00,11.24,11.28,11.2,11.28,6545200.0,9.2417,9.2746,9.2089,9.2746,6545200.0
2009-10-06 11:10:00,11.27,11.32,11.24,11.26,941200.0,9.2664,9.3075,9.2417,9.2582,941200.0
2009-10-06 11:20:00,11.26,11.29,11.24,11.25,449200.0,9.2582,9.2829,9.2417,9.25,449200.0
2009-10-06 11:30:00,11.26,11.29,11.24,11.26,384000.0,9.2582,9.2829,9.2417,9.2582,384000.0
2009-10-06 11:40:00,11.26,11.26,11.2,11.22,451200.0,9.2582,9.2582,9.2089,9.2253,451200.0
2009-10-06 11:50:00,11.22,11.24,11.17,11.19,788000.0,9.2253,9.2417,9.1842,9.2006,788000.0
2009-10-06 12:00:00,11.19,11.25,11.19,11.24,542000.0,9.2006,9.25,9.2006,9.2417,542000.0
2009-10-06 12:10:00,11.24,11.25,11.21,11.25,288800.0,9.2417,9.25,9.2171,9.25,288800.0
2009-10-06 12:20:00,11.25,11.27,11.22,11.24,357600.0,9.25,9.2664,9.2253,9.2417,357600.0
2009-10-06 12:30:00,11.25,11.29,11.24,11.28,442800.0,9.25,9.2829,9.2417,9.2746,442800.0
2009-10-06 12:40:00,11.28,11.3,11.19,11.2,613200.0,9.2746,9.2911,9.2006,9.2089,613200.0
2009-10-06 12:50:00,11.19,11.21,11.15,11.16,486800.0,9.2006,9.2171,9.1677,9.176,486800.0
2009-10-06 13:00:00,11.16,11.16,11.06,11.11,1704800.0,9.176,9.176,9.0937,9.1349,1704800.0
2009-10-06 13:10:00,11.11,11.18,11.1,11.17,859200.0,9.1349,9.1924,9.1266,9.1842,859200.0
2009-10-06 13:20:00,11.18,11.18,11.15,11.17,296400.0,9.1924,9.1924,9.1677,9.1842,296400.0
2009-10-06 13:30:00,11.16,11.17,11.12,11.13,641200.0,9.176,9.1842,9.1431,9.1513,641200.0
2009-10-06 13:40:00,11.12,11.13,11.03,11.06,882000.0,9.1431,9.1513,9.0691,9.0937,882000.0
2009-10-06 13:50:00,11.05,11.05,10.96,11.02,1610800.0,9.0855,9.0855,9.0115,9.0609,1610800.0
2009-10-06 14:00:00,11.02,11.02,10.88,10.91,1298400.0,9.0609,9.0609,8.9457,8.9704,1298400.0
2009-10-06 14:10:00,10.9,10.95,10.87,10.9,825600.0,8.9622,9.0033,8.9375,8.9622,825600.0
2009-10-06 14:20:00,10.91,10.92,10.79,10.84,1890800.0,8.9704,8.9786,8.8717,8.9129,1890800.0
2009-10-06 14:30:00,10.83,10.94,10.81,10.94,1196000.0,8.9046,8.9951,8.8882,8.9951,1196000.0
2009-10-06 14:40:00,10.94,10.97,10.9,10.96,1023200.0,8.9951,9.0197,8.9622,9.0115,1023200.0
2009-10-06 14:50:00,10.95,10.99,10.94,10.98,905200.0,9.0033,9.0362,8.9951,9.028,905200.0
2009-10-06 15:00:00,10.97,11.12,10.96,11.1,1419600.0,9.0197,9.1431,9.0115,9.1266,1419600.0
2009-10-06 15:10:00,11.1,11.17,11.1,11.12,1224400.0,9.1266,9.1842,9.1266,9.1431,1224400.0
2009-10-06 15:20:00,11.12,11.15,11.08,11.13,1028000.0,9.1431,9.1677,9.1102,9.1513,1028000.0
2009-10-06 15:30:00,11.13,11.15,11.09,11.11,1423600.0,9.1513,9.1677,9.1184,9.1349,1423600.0
2009-10-06 15:40:00,11.1,11.1,11.03,11.06,1401600.0,9.1266,9.1266,9.0691,9.0937,1401600.0
2009-10-06 15:50:00,11.06,11.18,11.04,11.14,1768400.0,9.0937,9.1924,9.0773,9.1595,1768400.0
2009-10-07 09:30:00,11.06,11.27,10.99,11.17,2447600.0,9.0937,9.2664,9.0362,9.1842,2447600.0
2009-10-07 09:40:00,11.17,11.2,10.99,11.04,2353600.0,9.1842,9.2089,9.0362,9.0773,2353600.0
2009-10-07 09:50:00,11.04,11.19,11.02,11.15,1358800.0,9.0773,9.2006,9.0609,9.1677,1358800.0
2009-10-07 10:00:00,11.15,11.16,11.08,11.15,943200.0,9.1677,9.176,9.1102,9.1677,943200.0
2009-10-07 10:10:00,11.16,11.29,11.15,11.26,1670800.0,9.176,9.2829,9.1677,9.2582,1670800.0
2009-10-07 10:20:00,11.26,11.27,11.18,11.2,986400.0,9.2582,9.2664,9.1924,9.2089,986400.0
2009-10-07 10:30:00,11.19,11.19,11.07,11.15,2564400.0,9.2006,9.2006,9.102,9.1677,2564400.0
2009-10-07 10:40:00,11.15,11.17,11.08,11.09,950400.0,9.1677,9.1842,9.1102,9.1184,950400.0
2009-10-07 10:50:00,11.09,11.17,11.08,11.15,446800.0,9.1184,9.1842,9.1102,9.1677,446800.0
2009-10-07 11:00:00,11.15,11.27,11.14,11.21,1244800.0,9.1677,9.2664,9.1595,9.2171,1244800.0
2009-10-07 11:10:00,11.22,11.23,11.16,11.18,565600.0,9.2253,9.2335,9.176,9.1924,565600.0
2009-10-07 11:20:00,11.17,11.2,11.13,11.14,469600.0,9.1842,9.2089,9.1513,9.1595,469600.0
2009-10-07 11:30:00,11.14,11.14,11.07,11.09,644400.0,9.1595,9.1595,9.102,9.1184,644400.0
2009-10-07 11:40:00,11.09,11.12,11.05,11.11,780400.0,9.1184,9.1431,9.0855,9.1349,780400.0
2009-10-07 11:50:00,11.1,11.15,11.06,11.06,684400.0,9.1266,9.1677,9.0937,9.0937,684400.0
2009-10-07 12:00:00,11.06,11.15,11.06,11.15,541200.0,9.0937,9.1677,9.0937,9.1677,541200.0
2009-10-07 12:10:00,11.15,11.15,11.11,11.14,426000.0,9.1677,9.1677,9.1349,9.1595,426000.0
2009-10-07 12:20:00,11.14,11.17,11.12,11.14,317200.0,9.1595,9.1842,9.1431,9.1595,317200.0
2009-10-07 12:30:00,11.14,11.14,11.07,11.08,597200.0,9.1595,9.1595,9.102,9.1102,597200.0
2009-10-07 12:40:00,11.09,11.13,11.08,11.13,281600.0,9.1184,9.1513,9.1102,9.1513,281600.0
2009-10-07 12:50:00,11.13,11.19,11.13,11.18,468400.0,9.1513,9.2006,9.1513,9.1924,468400.0
2009-10-07 13:00:00,11.18,11.19,11.09,11.11,422800.0,9.1924,9.2006,9.1184,9.1349,422800.0
2009-10-07 13:10:00,11.11,11.15,11.1,11.15,214800.0,9.1349,9.1677,9.1266,9.1677,214800.0
2009-10-07 13:20:00,11.15,11.16,11.11,11.15,310800.0,9.1677,9.176,9.1349,9.1677,310800.0
2009-10-07 13:30:00,11.14,11.17,11.13,11.17,186400.0,9.1595,9.1842,9.1513,9.1842,186400.0
2009-10-07 13:40:00,11.16,11.17,11.09,11.11,373200.0,9.176,9.1842,9.1184,9.1349,373200.0
2009-10-07 13:50:00,11.11,11.13,11.08,11.13,455600.0,9.1349,9.1513,9.1102,9.1513,455600.0
2009-10-07 14:00:00,11.13,11.13,11.06,11.07,666800.0,9.1513,9.1513,9.0937,9.102,666800.0
2009-10-07 14:10:00,11.07,11.09,11.03,11.07,644000.0,9.102,9.1184,9.0691,9.102,644000.0
2009-10-07 14:20:00,11.07,11.08,11.04,11.07,646400.0,9.102,9.1102,9.0773,9.102,646400.0
2009-10-07 14:30:00,11.07,11.07,11.01,11.05,890800.0,9.102,9.102,9.0526,9.0855,890800.0
2009-10-07 14:40:00,11.06,11.11,11.02,11.08,1066400.0,9.0937,9.1349,9.0609,9.1102,1066400.0
2009-10-07 14:50:00,11.09,11.13,11.08,11.1,328000.0,9.1184,9.1513,9.1102,9.1266,328000.0
2009-10-07 15:00:00,11.1,11.1,11.05,11.09,594800.0,9.1266,9.1266,9.0855,9.1184,594800.0
2009-10-07 15:10:00,11.1,11.13,11.08,11.11,912000.0,9.1266,9.1513,9.1102,9.1349,912000.0
2009-10-07 15:20:00,11.11,11.13,11.06,11.12,1047200.0,9.1349,9.1513,9.0937,9.1431,1047200.0
2009-10-07 15:30:00,11.12,11.17,11.11,11.17,803200.0,9.1431,9.1842,9.1349,9.1842,803200.0
2009-10-07 15:40:00,11.17,11.18,11.13,11.15,914800.0,9.1842,9.1924,9.1513,9.1677,914800.0
2009-10-07 15:50:00,11.15,11.21,11.14,11.19,1246000.0,9.1677,9.2171,9.1595,9.2006,1246000.0
2009-10-08 09:30:00,11.48,11.54,11.35,11.48,3092400.0,9.4391,9.4884,9.3322,9.4391,3092400.0
2009-10-08 09:40:00,11.48,11.52,11.43,11.48,1469600.0,9.4391,9.472,9.398,9.4391,1469600.0
2009-10-08 09:50:00,11.47,11.48,11.36,11.4,1890000.0,9.4309,9.4391,9.3404,9.3733,1890000.0
2009-10-08 10:00:00,11.4,11.42,11.29,11.37,2212400.0,9.3733,9.3897,9.2829,9.3486,2212400.0
2009-10-08 10:10:00,11.37,11.47,11.36,11.43,1355200.0,9.3486,9.4309,9.3404,9.398,1355200.0
2009-10-08 10:20:00,11.43,11.5,11.38,11.5,1247200.0,9.398,9.4555,9.3569,9.4555,1247200.0
2009-10-08 10:30:00,11.5,11.57,11.47,11.54,1132000.0,9.4555,9.5131,9.4309,9.4884,1132000.0
2009-10-08 10:40:00,11.55,11.58,11.53,11.54,1115600.0,9.4966,9.5213,9.4802,9.4884,1115600.0
2009-10-08 10:50:00,11.55,11.56,11.51,11.53,606800.0,9.4966,9.5049,9.4637,9.4802,606800.0
2009-10-08 11:00:00,11.53,11.56,11.49,11.54,766800.0,9.4802,9.5049,9.4473,9.4884,766800.0
2009-10-08 11:10:00,11.54,11.6,11.54,11.6,892400.0,9.4884,9.5377,9.4884,9.5377,892400.0
2009-10-08 11:20:00,11.6,11.72,11.59,11.69,1375600.0,9.5377,9.6364,9.5295,9.6117,1375600.0
2009-10-08 11:30:00,11.69,11.75,11.69,11.73,723600.0,9.6117,9.6611,9.6117,9.6446,723600.0
2009-10-08 11:40:00,11.72,11.75,11.68,11.68,741200.0,9.6364,9.6611,9.6035,9.6035,741200.0
2009-10-08 11:50:00,11.69,11.72,11.68,11.72,532400.0,9.6117,9.6364,9.6035,9.6364,532400.0
2009-10-08 12:00:00,11.72,11.72,11.68,11.69,180800.0,9.6364,9.6364,9.6035,9.6117,180800.0
2009-10-08 12:10:00,11.69,11.72,11.69,11.72,240400.0,9.6117,9.6364,9.6117,9.6364,240400.0
2009-10-08 12:20:00,11.72,11.8,11.72,11.75,656800.0,9.6364,9.7022,9.6364,9.6611,656800.0
2009-10-08 12:30:00,11.76,11.8,11.73,11.74,642400.0,9.6693,9.7022,9.6446,9.6529,642400.0
2009-10-08 12:40:00,11.74,11.79,11.74,11.75,415200.0,9.6529,9.694,9.6529,9.6611,415200.0
2009-10-08 12:50:00,11.75,11.77,11.74,11.76,252400.0,9.6611,9.6775,9.6529,9.6693,252400.0
2009-10-08 13:00:00,11.76,11.76,11.69,11.69,881600.0,9.6693,9.6693,9.6117,9.6117,881600.0
2009-10-08 13:10:00,11.69,11.69,11.63,11.68,756800.0,9.6117,9.6117,9.5624,9.6035,756800.0
2009-10-08 13:20:00,11.68,11.69,11.63,11.64,408000.0,9.6035,9.6117,9.5624,9.5706,408000.0
2009-10-08 13:30:00,11.64,11.65,11.53,11.54,1624400.0,9.5706,9.5789,9.4802,9.4884,1624400.0
2009-10-08 13:40:00,11.54,11.62,11.53,11.59,754000.0,9.4884,9.5542,9.4802,9.5295,754000.0
2009-10-08 13:50:00,11.59,11.64,11.57,11.61,516800.0,9.5295,9.5706,9.5131,9.546,516800.0
2009-10-08 14:00:00,11.61,11.62,11.56,11.59,323600.0,9.546,9.5542,9.5049,9.5295,323600.0
2009-10-08 14:10:00,11.59,11.61,11.55,11.56,450800.0,9.5295,9.546,9.4966,9.5049,450800.0
2009-10-08 14:20:00,11.56,11.6,11.51,11.58,563200.0,9.5049,9.5377,9.4637,9.5213,563200.0
2009-10-08 14:30:00,11.58,11.62,11.57,11.61,298000.0,9.5213,9.5542,9.5131,9.546,298000.0
2009-10-08 14:40:00,11.6,11.68,11.58,11.68,602400.0,9.5377,9.6035,9.5213,9.6035,602400.0
2009-10-08 14:50:00,11.68,11.68,11.66,11.67,316400.0,9.6035,9.6035,9.5871,9.5953,316400.0
2009-10-08 15:00:00,11.66,11.75,11.65,11.74,635600.0,9.5871,9.6611,9.5789,9.6529,635600.0
2009-10-08 15:10:00,11.74,11.75,11.68,11.71,494400.0,9.6529,9.6611,9.6035,9.6282,494400.0
2009-10-08 15:20:00,11.71,11.74,11.67,11.68,527200.0,9.6282,9.6529,9.5953,9.6035,527200.0
2009-10-08 15:30:00,11.68,11.68,11.53,11.54,1292800.0,9.6035,9.6035,9.4802,9.4884,1292800.0
2009-10-08 15:40:00,11.55,11.63,11.54,11.61,857200.0,9.4966,9.5624,9.4884,9.546,857200.0
2009-10-08 15:50:00,11.61,11.62,11.47,11.47,1515600.0,9.546,9.5542,9.4309,9.4309,1515600.0
2009-10-09 09:30:00,11.51,11.55,11.44,11.53,2202000.0,9.4637,9.4966,9.4062,9.4802,2202000.0
2009-10-09 09:40:00,11.53,11.67,11.51,11.61,2214800.0,9.4802,9.5953,9.4637,9.546,2214800.0
2009-10-09 09:50:00,11.62,11.71,11.6,11.7,1104800.0,9.5542,9.6282,9.5377,9.62,1104800.0
2009-10-09 10:00:00,11.7,11.72,11.66,11.7,866800.0,9.62,9.6364,9.5871,9.62,866800.0
2009-10-09 10:10:00,11.69,11.74,11.64,11.65,1224000.0,9.6117,9.6529,9.5706,9.5789,1224000.0
2009-10-09 10:20:00,11.65,11.73,11.62,11.71,911200.0,9.5789,9.6446,9.5542,9.6282,911200.0
2009-10-09 10:30:00,11.71,11.8,11.7,11.7,1206400.0,9.6282,9.7022,9.62,9.62,1206400.0
2009-10-09 10:40:00,11.71,11.72,11.62,11.66,560800.0,9.6282,9.6364,9.5542,9.5871,560800.0
2009-10-09 10:50:00,11.66,11.72,11.65,11.69,452800.0,9.5871,9.6364,9.5789,9.6117,452800.0
2009-10-09 11:00:00,11.69,11.74,11.66,11.72,403600.0,9.6117,9.6529,9.5871,9.6364,403600.0
2009-10-09 11:10:00,11.72,11.74,11.65,11.7,473600.0,9.6364,9.6529,9.5789,9.62,473600.0
2009-10-09 11:20:00,11.69,11.74,11.69,11.7,458000.0,9.6117,9.6529,9.6117,9.62,458000.0
2009-10-09 11:30:00,11.7,11.74,11.67,11.69,596800.0,9.62,9.6529,9.5953,9.6117,596800.0
2009-10-09 11:40:00,11.69,11.69,11.62,11.63,465200.0,9.6117,9.6117,9.5542,9.5624,465200.0
2009-10-09 11:50:00,11.63,11.67,11.61,11.63,616800.0,9.5624,9.5953,9.546,9.5624,616800.0
2009-10-09 12:00:00,11.63,11.65,11.58,11.58,674000.0,9.5624,9.5789,9.5213,9.5213,674000.0
2009-10-09 12:10:00,11.58,11.63,11.58,11.6,342000.0,9.5213,9.5624,9.5213,9.5377,342000.0
2009-10-09 12:20:00,11.6,11.61,11.58,11.6,166000.0,9.5377,9.546,9.5213,9.5377,166000.0
2009-10-09 12:30:00,11.59,11.61,11.57,11.59,546000.0,9.5295,9.546,9.5131,9.5295,546000.0
2009-10-09 12:40:00,11.58,11.61,11.58,11.61,162800.0,9.5213,9.546,9.5213,9.546,162800.0
2009-10-09 12:50:00,11.61,11.67,11.61,11.67,339600.0,9.546,9.5953,9.546,9.5953,339600.0
2009-10-09 13:00:00,11.67,11.7,11.63,11.64,319200.0,9.5953,9.62,9.5624,9.5706,319200.0
2009-10-09 13:10:00,11.63,11.69,11.63,11.69,303600.0,9.5624,9.6117,9.5624,9.6117,303600.0
2009-10-09 13:20:00,11.69,11.73,11.69,11.71,592400.0,9.6117,9.6446,9.6117,9.6282,592400.0
2009-10-09 13:30:00,11.72,11.72,11.69,11.69,190400.0,9.6364,9.6364,9.6117,9.6117,190400.0
2009-10-09 13:40:00,11.69,11.71,11.67,11.68,193200.0,9.6117,9.6282,9.5953,9.6035,193200.0
2009-10-09 13:50:00,11.68,11.7,11.66,11.69,268400.0,9.6035,9.62,9.5871,9.6117,268400.0
2009-10-09 14:00:00,11.69,11.69,11.65,11.65,200800.0,9.6117,9.6117,9.5789,9.5789,200800.0
2009-10-09 14:10:00,11.65,11.68,11.62,11.67,462400.0,9.5789,9.6035,9.5542,9.5953,462400.0
2009-10-09 14:20:00,11.67,11.68,11.64,11.66,220000.0,9.5953,9.6035,9.5706,9.5871,220000.0
2009-10-09 14:30:00,11.66,11.7,11.66,11.7,394000.0,9.5871,9.62,9.5871,9.62,394000.0
2009-10-09 14:40:00,11.7,11.74,11.69,11.71,575600.0,9.62,9.6529,9.6117,9.6282,575600.0
2009-10-09 14:50:00,11.72,11.77,11.71,11.77,622000.0,9.6364,9.6775,9.6282,9.6775,622000.0
2009-10-09 15:00:00,11.76,11.84,11.74,11.84,1546000.0,9.6693,9.7351,9.6529,9.7351,1546000.0
2009-10-09 15:10:00,11.84,11.88,11.81,11.85,1066800.0,9.7351,9.768,9.7104,9.7433,1066800.0
2009-10-09 15:20:00,11.84,11.86,11.82,11.86,311200.0,9.7351,9.7515,9.7186,9.7515,311200.0
2009-10-09 15:30:00,11.86,11.87,11.83,11.87,698000.0,9.7515,9.7597,9.7269,9.7597,698000.0
2009-10-09 15:40:00,11.87,11.89,11.82,11.85,984000.0,9.7597,9.7762,9.7186,9.7433,984000.0
2009-10-09 15:50:00,11.84,11.91,11.84,11.88,1250800.0,9.7351,9.7926,9.7351,9.768,1250800.0
2009-10-12 09:30:00,12.08,12.13,12.01,12.09,1864400.0,9.9324,9.9735,9.8749,9.9406,1864400.0
2009-10-12 09:40:00,12.09,12.13,12.08,12.1,924400.0,9.9406,9.9735,9.9324,9.9489,924400.0
2009-10-12 09:50:00,12.1,12.2,12.09,12.2,834000.0,9.9489,10.0311,9.9406,10.0311,834000.0
2009-10-12 10:00:00,12.2,12.22,12.19,12.2,939200.0,10.0311,10.0475,10.0229,10.0311,939200.0
2009-10-12 10:10:00,12.19,12.19,12.07,12.09,1456800.0,10.0229,10.0229,9.9242,9.9406,1456800.0
2009-10-12 10:20:00,12.09,12.11,12.06,12.1,473600.0,9.9406,9.9571,9.916,9.9489,473600.0
2009-10-12 10:30:00,12.1,12.16,12.1,12.12,715200.0,9.9489,9.9982,9.9489,9.9653,715200.0
2009-10-12 10:40:00,12.12,12.17,12.12,12.14,291600.0,9.9653,10.0064,9.9653,9.9817,291600.0
2009-10-12 10:50:00,12.14,12.16,12.13,12.14,172000.0,9.9817,9.9982,9.9735,9.9817,172000.0
2009-10-12 11:00:00,12.13,12.15,12.11,12.15,251600.0,9.9735,9.99,9.9571,9.99,251600.0
2009-10-12 11:10:00,12.15,12.16,12.13,12.13,191600.0,9.99,9.9982,9.9735,9.9735,191600.0
2009-10-12 11:20:00,12.14,12.15,12.11,12.12,256800.0,9.9817,9.99,9.9571,9.9653,256800.0
2009-10-12 11:30:00,12.11,12.12,12.08,12.1,340000.0,9.9571,9.9653,9.9324,9.9489,340000.0
2009-10-12 11:40:00,12.1,12.1,12.08,12.09,156000.0,9.9489,9.9489,9.9324,9.9406,156000.0
2009-10-12 11:50:00,12.09,12.1,12.08,12.08,183200.0,9.9406,9.9489,9.9324,9.9324,183200.0
2009-10-12 12:00:00,12.09,12.1,12.06,12.09,158400.0,9.9406,9.9489,9.916,9.9406,158400.0
2009-10-12 12:10:00,12.09,12.14,12.09,12.12,418400.0,9.9406,9.9817,9.9406,9.9653,418400.0
2009-10-12 12:20:00,12.11,12.12,12.08,12.09,196800.0,9.9571,9.9653,9.9324,9.9406,196800.0
2009-10-12 12:30:00,12.09,12.1,12.07,12.09,312400.0,9.9406,9.9489,9.9242,9.9406,312400.0
2009-10-12 12:40:00,12.1,12.1,12.07,12.08,245200.0,9.9489,9.9489,9.9242,9.9324,245200.0
2009-10-12 12:50:00,12.08,12.1,12.08,12.09,344400.0,9.9324,9.9489,9.9324,9.9406,344400.0
2009-10-12 13:00:00,12.09,12.12,12.08,12.09,290000.0,9.9406,9.9653,9.9324,9.9406,290000.0
2009-10-12 13:10:00,12.08,12.1,12.08,12.09,170800.0,9.9324,9.9489,9.9324,9.9406,170800.0
2009-10-12 13:20:00,12.09,12.09,12.06,12.07,269200.0,9.9406,9.9406,9.916,9.9242,269200.0
2009-10-12 13:30:00,12.06,12.08,12.04,12.06,491200.0,9.916,9.9324,9.8995,9.916,491200.0
2009-10-12 13:40:00,12.06,12.08,12.05,12.06,276400.0,9.916,9.9324,9.9077,9.916,276400.0
2009-10-12 13:50:00,12.06,12.09,12.05,12.08,271600.0,9.916,9.9406,9.9077,9.9324,271600.0
2009-10-12 14:00:00,12.08,12.08,12.03,12.04,337200.0,9.9324,9.9324,9.8913,9.8995,337200.0
2009-10-12 14:10:00,12.04,12.04,11.83,11.85,1696400.0,9.8995,9.8995,9.7269,9.7433,1696400.0
2009-10-12 14:20:00,11.85,11.86,11.78,11.81,1498000.0,9.7433,9.7515,9.6857,9.7104,1498000.0
2009-10-12 14:30:00,11.81,11.82,11.71,11.74,922000.0,9.7104,9.7186,9.6282,9.6529,922000.0
2009-10-12 14:40:00,11.74,11.8,11.74,11.8,786800.0,9.6529,9.7022,9.6529,9.7022,786800.0
2009-10-12 14:50:00,11.79,11.83,11.75,11.83,677600.0,9.694,9.7269,9.6611,9.7269,677600.0
2009-10-12 15:00:00,11.83,11.87,11.82,11.87,654800.0,9.7269,9.7597,9.7186,9.7597,654800.0
2009-10-12 15:10:00,11.87,11.88,11.85,11.86,526000.0,9.7597,9.768,9.7433,9.7515,526000.0
2009-10-12 15:20:00,11.86,11.92,11.86,11.92,456400.0,9.7515,9.8009,9.7515,9.8009,456400.0
2009-10-12 15:30:00,11.92,11.94,11.85,11.86,1166800.0,9.8009,9.8173,9.7433,9.7515,1166800.0
2009-10-12 15:40:00,11.86,11.87,11.82,11.86,900800.0,9.7515,9.7597,9.7186,9.7515,900800.0
2009-10-12 15:50:00,11.85,11.87,11.83,11.87,885600.0,9.7433,9.7597,9.7269,9.7597,885600.0
2009-10-13 09:30:00,11.81,11.92,11.8,11.86,1423200.0,9.7104,9.8009,9.7022,9.7515,1423200.0
2009-10-13 09:40:00,11.87,11.88,11.72,11.76,2314800.0,9.7597,9.768,9.6364,9.6693,2314800.0
2009-10-13 09:50:00,11.75,11.78,11.57,11.59,1831600.0,9.6611,9.6857,9.5131,9.5295,1831600.0
2009-10-13 10:00:00,11.59,11.59,11.41,11.48,2378000.0,9.5295,9.5295,9.3815,9.4391,2378000.0
2009-10-13 10:10:00,11.48,11.53,11.47,11.52,1134400.0,9.4391,9.4802,9.4309,9.472,1134400.0
2009-10-13 10:20:00,11.52,11.56,11.43,11.56,1313200.0,9.472,9.5049,9.398,9.5049,1313200.0
2009-10-13 10:30:00,11.56,11.63,11.55,11.56,700800.0,9.5049,9.5624,9.4966,9.5049,700800.0
2009-10-13 10:40:00,11.56,11.59,11.52,11.58,717200.0,9.5049,9.5295,9.472,9.5213,717200.0
2009-10-13 10:50:00,11.57,11.63,11.56,11.61,289200.0,9.5131,9.5624,9.5049,9.546,289200.0
2009-10-13 11:00:00,11.61,11.61,11.48,11.5,395200.0,9.546,9.546,9.4391,9.4555,395200.0
2009-10-13 11:10:00,11.51,11.56,11.5,11.53,319600.0,9.4637,9.5049,9.4555,9.4802,319600.0
2009-10-13 11:20:00,11.53,11.57,11.51,11.55,388000.0,9.4802,9.5131,9.4637,9.4966,388000.0
2009-10-13 11:30:00,11.54,11.63,11.54,11.63,685600.0,9.4884,9.5624,9.4884,9.5624,685600.0
2009-10-13 11:40:00,11.63,11.8,11.63,11.77,1311600.0,9.5624,9.7022,9.5624,9.6775,1311600.0
2009-10-13 11:50:00,11.76,11.83,11.76,11.8,855200.0,9.6693,9.7269,9.6693,9.7022,855200.0
2009-10-13 12:00:00,11.8,11.84,11.77,11.8,520800.0,9.7022,9.7351,9.6775,9.7022,520800.0
2009-10-13 12:10:00,11.8,11.85,11.8,11.8,678800.0,9.7022,9.7433,9.7022,9.7022,678800.0
2009-10-13 12:20:00,11.8,11.8,11.71,11.73,670000.0,9.7022,9.7022,9.6282,9.6446,670000.0
2009-10-13 12:30:00,11.72,11.74,11.69,11.73,231200.0,9.6364,9.6529,9.6117,9.6446,231200.0
2009-10-13 12:40:00,11.73,11.73,11.7,11.71,166400.0,9.6446,9.6446,9.62,9.6282,166400.0
2009-10-13 12:50:00,11.71,11.74,11.7,11.71,173600.0,9.6282,9.6529,9.62,9.6282,173600.0
2009-10-13 13:00:00,11.72,11.76,11.71,11.75,134800.0,9.6364,9.6693,9.6282,9.6611,134800.0
2009-10-13 13:10:00,11.75,11.76,11.72,11.73,230800.0,9.6611,9.6693,9.6364,9.6446,230800.0
2009-10-13 13:20:00,11.73,11.74,11.67,11.67,706400.0,9.6446,9.6529,9.5953,9.5953,706400.0
2009-10-13 13:30:00,11.66,11.68,11.65,11.67,166000.0,9.5871,9.6035,9.5789,9.5953,166000.0
2009-10-13 13:40:00,11.66,11.66,11.58,11.6,308000.0,9.5871,9.5871,9.5213,9.5377,308000.0
2009-10-13 13:50:00,11.6,11.68,11.59,11.65,331600.0,9.5377,9.6035,9.5295,9.5789,331600.0
2009-10-13 14:00:00,11.65,11.66,11.52,11.53,662000.0,9.5789,9.5871,9.472,9.4802,662000.0
2009-10-13 14:10:00,11.53,11.59,11.51,11.59,478400.0,9.4802,9.5295,9.4637,9.5295,478400.0
2009-10-13 14:20:00,11.59,11.65,11.58,11.62,551600.0,9.5295,9.5789,9.5213,9.5542,551600.0
2009-10-13 14:30:00,11.63,11.64,11.57,11.59,330400.0,9.5624,9.5706,9.5131,9.5295,330400.0
2009-10-13 14:40:00,11.6,11.65,11.6,11.65,539600.0,9.5377,9.5789,9.5377,9.5789,539600.0
2009-10-13 14:50:00,11.66,11.66,11.58,11.59,403200.0,9.5871,9.5871,9.5213,9.5295,403200.0
2009-10-13 15:00:00,11.6,11.68,11.58,11.65,414000.0,9.5377,9.6035,9.5213,9.5789,414000.0
2009-10-13 15:10:00,11.64,11.74,11.64,11.72,694000.0,9.5706,9.6529,9.5706,9.6364,694000.0
2009-10-13 15:20:00,11.72,11.73,11.67,11.68,650400.0,9.6364,9.6446,9.5953,9.6035,650400.0
2009-10-13 15:30:00,11.68,11.69,11.61,11.63,631200.0,9.6035,9.6117,9.546,9.5624,631200.0
2009-10-13 15:40:00,11.63,11.68,11.62,11.67,630400.0,9.5624,9.6035,9.5542,9.5953,630400.0
2009-10-13 15:50:00,11.67,11.74,11.65,11.74,1014000.0,9.5953,9.6529,9.5789,9.6529,1014000.0
2009-10-14 09:30:00,12.27,12.3,12.12,12.13,2442400.0,10.0886,10.1133,9.9653,9.9735,2442400.0
2009-10-14 09:40:00,12.13,12.15,12.01,12.02,1729200.0,9.9735,9.99,9.8749,9.8831,1729200.0
2009-10-14 09:50:00,12.03,12.16,12.02,12.11,1479600.0,9.8913,9.9982,9.8831,9.9571,1479600.0
2009-10-14 10:00:00,12.11,12.12,12.04,12.07,1878000.0,9.9571,9.9653,9.8995,9.9242,1878000.0
2009-10-14 10:10:00,12.08,12.1,12.03,12.06,1244400.0,9.9324,9.9489,9.8913,9.916,1244400.0
2009-10-14 10:20:00,12.07,12.07,11.96,12.01,2213200.0,9.9242,9.9242,9.8337,9.8749,2213200.0
2009-10-14 10:30:00,12.01,12.07,12.01,12.05,1148000.0,9.8749,9.9242,9.8749,9.9077,1148000.0
2009-10-14 10:40:00,12.05,12.09,12.04,12.08,615200.0,9.9077,9.9406,9.8995,9.9324,615200.0
2009-10-14 10:50:00,12.09,12.15,12.05,12.12,854400.0,9.9406,9.99,9.9077,9.9653,854400.0
2009-10-14 11:00:00,12.13,12.17,12.12,12.15,1260800.0,9.9735,10.0064,9.9653,9.99,1260800.0
2009-10-14 11:10:00,12.15,12.19,12.14,12.18,523200.0,9.99,10.0229,9.9817,10.0146,523200.0
2009-10-14 11:20:00,12.18,12.24,12.17,12.21,706000.0,10.0146,10.064,10.0064,10.0393,706000.0
2009-10-14 11:30:00,12.21,12.23,12.18,12.19,522800.0,10.0393,10.0557,10.0146,10.0229,522800.0
2009-10-14 11:40:00,12.19,12.22,12.17,12.22,442400.0,10.0229,10.0475,10.0064,10.0475,442400.0
2009-10-14 11:50:00,12.22,12.23,12.18,12.18,400400.0,10.0475,10.0557,10.0146,10.0146,400400.0
2009-10-14 12:00:00,12.18,12.22,12.17,12.2,528800.0,10.0146,10.0475,10.0064,10.0311,528800.0
2009-10-14 12:10:00,12.2,12.22,12.18,12.2,446800.0,10.0311,10.0475,10.0146,10.0311,446800.0
2009-10-14 12:20:00,12.2,12.21,12.17,12.19,729600.0,10.0311,10.0393,10.0064,10.0229,729600.0
2009-10-14 12:30:00,12.19,12.21,12.17,12.2,552000.0,10.0229,10.0393,10.0064,10.0311,552000.0
2009-10-14 12:40:00,12.2,12.24,12.18,12.2,582400.0,10.0311,10.064,10.0146,10.0311,582400.0
2009-10-14 12:50:00,12.2,12.26,12.19,12.25,346400.0,10.0311,10.0804,10.0229,10.0722,346400.0
2009-10-14 13:00:00,12.26,12.3,12.24,12.28,888400.0,10.0804,10.1133,10.064,10.0969,888400.0
2009-10-14 13:10:00,12.28,12.35,12.27,12.32,970800.0,10.0969,10.1544,10.0886,10.1297,970800.0
2009-10-14 13:20:00,12.32,12.34,12.23,12.24,910000.0,10.1297,10.1462,10.0557,10.064,910000.0
2009-10-14 13:30:00,12.24,12.28,12.24,12.27,623200.0,10.064,10.0969,10.064,10.0886,623200.0
2009-10-14 13:40:00,12.28,12.3,12.26,12.26,266400.0,10.0969,10.1133,10.0804,10.0804,266400.0
2009-10-14 13:50:00,12.25,12.27,12.25,12.26,225600.0,10.0722,10.0886,10.0722,10.0804,225600.0
2009-10-14 14:00:00,12.28,12.29,12.24,12.29,848800.0,10.0969,10.1051,10.064,10.1051,848800.0
2009-10-14 14:10:00,12.28,12.28,12.19,12.27,714000.0,10.0969,10.0969,10.0229,10.0886,714000.0
2009-10-14 14:20:00,12.27,12.31,12.25,12.25,855600.0,10.0886,10.1215,10.0722,10.0722,855600.0
2009-10-14 14:30:00,12.26,12.3,12.23,12.23,808000.0,10.0804,10.1133,10.0557,10.0557,808000.0
2009-10-14 14:40:00,12.23,12.25,12.2,12.24,638800.0,10.0557,10.0722,10.0311,10.064,638800.0
2009-10-14 14:50:00,12.24,12.29,12.23,12.28,620000.0,10.064,10.1051,10.0557,10.0969,620000.0
2009-10-14 15:00:00,12.27,12.37,12.27,12.36,1234400.0,10.0886,10.1709,10.0886,10.1626,1234400.0
2009-10-14 15:10:00,12.36,12.37,12.34,12.36,717600.0,10.1626,10.1709,10.1462,10.1626,717600.0
2009-10-14 15:20:00,12.35,12.46,12.33,12.45,1680400.0,10.1544,10.2449,10.138,10.2366,1680400.0
2009-10-14 15:30:00,12.45,12.47,12.41,12.47,662400.0,10.2366,10.2531,10.2037,10.2531,662400.0
2009-10-14 15:40:00,12.46,12.47,12.39,12.39,1312800.0,10.2449,10.2531,10.1873,10.1873,1312800.0
2009-10-14 15:50:00,12.39,12.45,12.39,12.42,1700400.0,10.1873,10.2366,10.1873,10.212,1700400.0
2009-10-15 09:30:00,12.2,12.27,12.12,12.27,1316400.0,10.0311,10.0886,9.9653,10.0886,1316400.0
2009-10-15 09:40:00,12.27,12.31,12.2,12.27,1343200.0,10.0886,10.1215,10.0311,10.0886,1343200.0
2009-10-15 09:50:00,12.27,12.35,12.27,12.35,840000.0,10.0886,10.1544,10.0886,10.1544,840000.0
2009-10-15 10:00:00,12.35,12.35,12.21,12.28,1499600.0,10.1544,10.1544,10.0393,10.0969,1499600.0
2009-10-15 10:10:00,12.29,12.3,12.16,12.24,1257600.0,10.1051,10.1133,9.9982,10.064,1257600.0
2009-10-15 10:20:00,12.24,12.25,12.18,12.2,810800.0,10.064,10.0722,10.0146,10.0311,810800.0
2009-10-15 10:30:00,12.19,12.22,12.15,12.15,724400.0,10.0229,10.0475,9.99,9.99,724400.0
2009-10-15 10:40:00,12.15,12.17,12.11,12.12,1134800.0,9.99,10.0064,9.9571,9.9653,1134800.0
2009-10-15 10:50:00,12.13,12.2,12.12,12.2,743600.0,9.9735,10.0311,9.9653,10.0311,743600.0
2009-10-15 11:00:00,12.2,12.24,12.2,12.22,765600.0,10.0311,10.064,10.0311,10.0475,765600.0
2009-10-15 11:10:00,12.22,12.24,12.18,12.18,599600.0,10.0475,10.064,10.0146,10.0146,599600.0
2009-10-15 11:20:00,12.18,12.19,12.13,12.17,596400.0,10.0146,10.0229,9.9735,10.0064,596400.0
2009-10-15 11:30:00,12.16,12.21,12.15,12.21,626400.0,9.9982,10.0393,9.99,10.0393,626400.0
2009-10-15 11:40:00,12.21,12.21,12.18,12.21,410400.0,10.0393,10.0393,10.0146,10.0393,410400.0
2009-10-15 11:50:00,12.22,12.24,12.2,12.23,346000.0,10.0475,10.064,10.0311,10.0557,346000.0
2009-10-15 12:00:00,12.23,12.26,12.22,12.24,634000.0,10.0557,10.0804,10.0475,10.064,634000.0
2009-10-15 12:10:00,12.24,12.3,12.24,12.29,531200.0,10.064,10.1133,10.064,10.1051,531200.0
2009-10-15 12:20:00,12.29,12.3,12.24,12.24,634400.0,10.1051,10.1133,10.064,10.064,634400.0
2009-10-15 12:30:00,12.24,12.27,12.23,12.25,204000.0,10.064,10.0886,10.0557,10.0722,204000.0
2009-10-15 12:40:00,12.25,12.26,12.23,12.24,171600.0,10.0722,10.0804,10.0557,10.064,171600.0
2009-10-15 12:50:00,12.25,12.25,12.22,12.22,321200.0,10.0722,10.0722,10.0475,10.0475,321200.0
2009-10-15 13:00:00,12.22,12.25,12.22,12.24,130000.0,10.0475,10.0722,10.0475,10.064,130000.0
2009-10-15 13:10:00,12.24,12.25,12.21,12.24,203600.0,10.064,10.0722,10.0393,10.064,203600.0
2009-10-15 13:20:00,12.24,12.29,12.23,12.29,301200.0,10.064,10.1051,10.0557,10.1051,301200.0
2009-10-15 13:30:00,12.29,12.3,12.26,12.29,244800.0,10.1051,10.1133,10.0804,10.1051,244800.0
2009-10-15 13:40:00,12.28,12.28,12.24,12.26,232800.0,10.0969,10.0969,10.064,10.0804,232800.0
2009-10-15 13:50:00,12.26,12.29,12.26,12.27,241600.0,10.0804,10.1051,10.0804,10.0886,241600.0
2009-10-15 14:00:00,12.27,12.31,12.27,12.3,256800.0,10.0886,10.1215,10.0886,10.1133,256800.0
2009-10-15 14:10:00,12.3,12.31,12.26,12.3,616800.0,10.1133,10.1215,10.0804,10.1133,616800.0
2009-10-15 14:20:00,12.31,12.31,12.26,12.29,207200.0,10.1215,10.1215,10.0804,10.1051,207200.0
2009-10-15 14:30:00,12.29,12.36,12.29,12.35,602000.0,10.1051,10.1626,10.1051,10.1544,602000.0
2009-10-15 14:40:00,12.35,12.38,12.33,12.37,364800.0,10.1544,10.1791,10.138,10.1709,364800.0
2009-10-15 14:50:00,12.37,12.43,12.37,12.4,511600.0,10.1709,10.2202,10.1709,10.1955,511600.0
2009-10-15 15:00:00,12.41,12.46,12.4,12.46,524400.0,10.2037,10.2449,10.1955,10.2449,524400.0
2009-10-15 15:10:00,12.46,12.47,12.44,12.44,374400.0,10.2449,10.2531,10.2284,10.2284,374400.0
2009-10-15 15:20:00,12.44,12.45,12.38,12.38,774400.0,10.2284,10.2366,10.1791,10.1791,774400.0
2009-10-15 15:30:00,12.38,12.4,12.37,12.38,353200.0,10.1791,10.1955,10.1709,10.1791,353200.0
2009-10-15 15:40:00,12.38,12.39,12.35,12.38,480000.0,10.1791,10.1873,10.1544,10.1791,480000.0
2009-10-15 15:50:00,12.38,12.42,12.36,12.4,1004800.0,10.1791,10.212,10.1626,10.1955,1004800.0
2009-10-16 09:30:00,12.15,12.2,12.06,12.18,2332400.0,9.99,10.0311,9.916,10.0146,2332400.0
2009-10-16 09:40:00,12.17,12.2,12.11,12.18,1538400.0,10.0064,10.0311,9.9571,10.0146,1538400.0
2009-10-16 09:50:00,12.18,12.21,11.95,11.98,2199200.0,10.0146,10.0393,9.8255,9.8502,2199200.0
2009-10-16 10:00:00,11.97,11.97,11.74,11.75,1715600.0,9.842,9.842,9.6529,9.6611,1715600.0
2009-10-16 10:10:00,11.75,11.83,11.71,11.8,1433200.0,9.6611,9.7269,9.6282,9.7022,1433200.0
2009-10-16 10:20:00,11.82,11.88,11.78,11.81,934800.0,9.7186,9.768,9.6857,9.7104,934800.0
2009-10-16 10:30:00,11.8,11.84,11.78,11.78,511600.0,9.7022,9.7351,9.6857,9.6857,511600.0
2009-10-16 10:40:00,11.78,11.78,11.7,11.76,1014800.0,9.6857,9.6857,9.62,9.6693,1014800.0
2009-10-16 10:50:00,11.76,11.77,11.72,11.75,560400.0,9.6693,9.6775,9.6364,9.6611,560400.0
2009-10-16 11:00:00,11.74,11.83,11.73,11.78,764800.0,9.6529,9.7269,9.6446,9.6857,764800.0
2009-10-16 11:10:00,11.79,11.86,11.76,11.85,475600.0,9.694,9.7515,9.6693,9.7433,475600.0
2009-10-16 11:20:00,11.85,11.88,11.81,11.83,525200.0,9.7433,9.768,9.7104,9.7269,525200.0
2009-10-16 11:30:00,11.84,11.86,11.74,11.75,581600.0,9.7351,9.7515,9.6529,9.6611,581600.0
2009-10-16 11:40:00,11.74,11.78,11.73,11.76,352400.0,9.6529,9.6857,9.6446,9.6693,352400.0
2009-10-16 11:50:00,11.76,11.79,11.72,11.78,282400.0,9.6693,9.694,9.6364,9.6857,282400.0
2009-10-16 12:00:00,11.78,11.8,11.77,11.79,204000.0,9.6857,9.7022,9.6775,9.694,204000.0
2009-10-16 12:10:00,11.79,11.84,11.79,11.81,376000.0,9.694,9.7351,9.694,9.7104,376000.0
2009-10-16 12:20:00,11.81,11.82,11.77,11.79,390000.0,9.7104,9.7186,9.6775,9.694,390000.0
2009-10-16 12:30:00,11.78,11.8,11.77,11.8,170800.0,9.6857,9.7022,9.6775,9.7022,170800.0
2009-10-16 12:40:00,11.79,11.82,11.77,11.81,226800.0,9.694,9.7186,9.6775,9.7104,226800.0
2009-10-16 12:50:00,11.81,11.86,11.8,11.82,466800.0,9.7104,9.7515,9.7022,9.7186,466800.0
2009-10-16 13:00:00,11.82,11.84,11.8,11.83,292400.0,9.7186,9.7351,9.7022,9.7269,292400.0
2009-10-16 13:10:00,11.83,11.97,11.83,11.97,1053200.0,9.7269,9.842,9.7269,9.842,1053200.0
2009-10-16 13:20:00,11.97,12.09,11.95,12.09,882800.0,9.842,9.9406,9.8255,9.9406,882800.0
2009-10-16 13:30:00,12.08,12.14,12.08,12.1,1043600.0,9.9324,9.9817,9.9324,9.9489,1043600.0
2009-10-16 13:40:00,12.1,12.14,12.1,12.13,442400.0,9.9489,9.9817,9.9489,9.9735,442400.0
2009-10-16 13:50:00,12.13,12.16,12.08,12.08,824800.0,9.9735,9.9982,9.9324,9.9324,824800.0
2009-10-16 14:00:00,12.08,12.09,12.03,12.03,1101200.0,9.9324,9.9406,9.8913,9.8913,1101200.0
2009-10-16 14:10:00,12.03,12.05,12.01,12.04,520000.0,9.8913,9.9077,9.8749,9.8995,520000.0
2009-10-16 14:20:00,12.04,12.09,12.04,12.07,817600.0,9.8995,9.9406,9.8995,9.9242,817600.0
2009-10-16 14:30:00,12.07,12.1,12.04,12.08,564400.0,9.9242,9.9489,9.8995,9.9324,564400.0
2009-10-16 14:40:00,12.07,12.08,12.03,12.05,320800.0,9.9242,9.9324,9.8913,9.9077,320800.0
2009-10-16 14:50:00,12.04,12.06,12.04,12.05,173600.0,9.8995,9.916,9.8995,9.9077,173600.0
2009-10-16 15:00:00,12.05,12.05,12.03,12.04,397200.0,9.9077,9.9077,9.8913,9.8995,397200.0
2009-10-16 15:10:00,12.04,12.12,12.04,12.07,1241200.0,9.8995,9.9653,9.8995,9.9242,1241200.0
2009-10-16 15:20:00,12.07,12.11,12.05,12.1,520800.0,9.9242,9.9571,9.9077,9.9489,520800.0
2009-10-16 15:30:00,12.11,12.17,12.06,12.15,722400.0,9.9571,10.0064,9.916,9.99,722400.0
2009-10-16 15:40:00,12.15,12.18,12.06,12.08,1099600.0,9.99,10.0146,9.916,9.9324,1099600.0
2009-10-16 15:50:00,12.08,12.08,11.98,12.03,1982400.0,9.9324,9.9324,9.8502,9.8913,1982400.0
2009-10-19 09:30:00,12.13,12.18,12.03,12.12,1638400.0,9.9735,10.0146,9.8913,9.9653,1638400.0
2009-10-19 09:40:00,12.12,12.18,11.99,12.06,1757200.0,9.9653,10.0146,9.8584,9.916,1757200.0
2009-10-19 09:50:00,12.06,12.06,11.84,11.87,1562000.0,9.916,9.916,9.7351,9.7597,1562000.0
2009-10-19 10:00:00,11.87,11.96,11.84,11.93,2766800.0,9.7597,9.8337,9.7351,9.8091,2766800.0
2009-10-19 10:10:00,11.92,11.96,11.87,11.89,1504800.0,9.8009,9.8337,9.7597,9.7762,1504800.0
2009-10-19 10:20:00,11.88,12.08,11.88,12.04,2000800.0,9.768,9.9324,9.768,9.8995,2000800.0
2009-10-19 10:30:00,12.05,12.12,12.05,12.08,1423600.0,9.9077,9.9653,9.9077,9.9324,1423600.0
2009-10-19 10:40:00,12.08,12.16,12.06,12.12,1526400.0,9.9324,9.9982,9.916,9.9653,1526400.0
2009-10-19 10:50:00,12.12,12.19,12.12,12.13,1214000.0,9.9653,10.0229,9.9653,9.9735,1214000.0
2009-10-19 11:00:00,12.13,12.19,12.13,12.15,898000.0,9.9735,10.0229,9.9735,9.99,898000.0
2009-10-19 11:10:00,12.15,12.22,12.15,12.22,728800.0,9.99,10.0475,9.99,10.0475,728800.0
2009-10-19 11:20:00,12.22,12.35,12.19,12.32,1309200.0,10.0475,10.1544,10.0229,10.1297,1309200.0
2009-10-19 11:30:00,12.31,12.4,12.31,12.37,853200.0,10.1215,10.1955,10.1215,10.1709,853200.0
2009-10-19 11:40:00,12.37,12.42,12.37,12.4,426800.0,10.1709,10.212,10.1709,10.1955,426800.0
2009-10-19 11:50:00,12.4,12.48,12.4,12.46,763600.0,10.1955,10.2613,10.1955,10.2449,763600.0
2009-10-19 12:00:00,12.45,12.47,12.43,12.47,324800.0,10.2366,10.2531,10.2202,10.2531,324800.0
2009-10-19 12:10:00,12.46,12.46,12.42,12.44,367200.0,10.2449,10.2449,10.212,10.2284,367200.0
2009-10-19 12:20:00,12.44,12.46,12.43,12.43,258400.0,10.2284,10.2449,10.2202,10.2202,258400.0
2009-10-19 12:30:00,12.43,12.44,12.39,12.39,269200.0,10.2202,10.2284,10.1873,10.1873,269200.0
2009-10-19 12:40:00,12.39,12.43,12.39,12.41,334800.0,10.1873,10.2202,10.1873,10.2037,334800.0
2009-10-19 12:50:00,12.41,12.41,12.37,12.39,306800.0,10.2037,10.2037,10.1709,10.1873,306800.0
2009-10-19 13:00:00,12.38,12.39,12.34,12.38,418400.0,10.1791,10.1873,10.1462,10.1791,418400.0
2009-10-19 13:10:00,12.38,12.4,12.33,12.34,385200.0,10.1791,10.1955,10.138,10.1462,385200.0
2009-10-19 13:20:00,12.34,12.4,12.34,12.37,606000.0,10.1462,10.1955,10.1462,10.1709,606000.0
2009-10-19 13:30:00,12.37,12.47,12.36,12.44,694000.0,10.1709,10.2531,10.1626,10.2284,694000.0
2009-10-19 13:40:00,12.44,12.46,12.33,12.35,694000.0,10.2284,10.2449,10.138,10.1544,694000.0
2009-10-19 13:50:00,12.35,12.39,12.35,12.37,332800.0,10.1544,10.1873,10.1544,10.1709,332800.0
2009-10-19 14:00:00,12.38,12.4,12.37,12.39,302000.0,10.1791,10.1955,10.1709,10.1873,302000.0
2009-10-19 14:10:00,12.39,12.46,12.37,12.43,684400.0,10.1873,10.2449,10.1709,10.2202,684400.0
2009-10-19 14:20:00,12.42,12.44,12.38,12.42,534000.0,10.212,10.2284,10.1791,10.212,534000.0
2009-10-19 14:30:00,12.42,12.44,12.37,12.38,472400.0,10.212,10.2284,10.1709,10.1791,472400.0
2009-10-19 14:40:00,12.38,12.4,12.37,12.39,274400.0,10.1791,10.1955,10.1709,10.1873,274400.0
2009-10-19 14:50:00,12.38,12.44,12.38,12.44,529600.0,10.1791,10.2284,10.1791,10.2284,529600.0
2009-10-19 15:00:00,12.44,12.44,12.39,12.41,558000.0,10.2284,10.2284,10.1873,10.2037,558000.0
2009-10-19 15:10:00,12.41,12.45,12.38,12.4,543600.0,10.2037,10.2366,10.1791,10.1955,543600.0
2009-10-19 15:20:00,12.4,12.4,12.32,12.33,704800.0,10.1955,10.1955,10.1297,10.138,704800.0
2009-10-19 15:30:00,12.33,12.36,12.31,12.32,754000.0,10.138,10.1626,10.1215,10.1297,754000.0
2009-10-19 15:40:00,12.32,12.36,12.29,12.35,907200.0,10.1297,10.1626,10.1051,10.1544,907200.0
2009-10-19 15:50:00,12.35,12.37,12.28,12.29,1167600.0,10.1544,10.1709,10.0969,10.1051,1167600.0
2009-10-20 09:30:00,12.33,12.37,12.03,12.03,2010800.0,10.138,10.1709,9.8913,9.8913,2010800.0
2009-10-20 09:40:00,12.04,12.12,11.95,12.05,2201200.0,9.8995,9.9653,9.8255,9.9077,2201200.0
2009-10-20 09:50:00,12.06,12.13,12.01,12.11,1920800.0,9.916,9.9735,9.8749,9.9571,1920800.0
2009-10-20 10:00:00,12.11,12.19,12.08,12.09,2064800.0,9.9571,10.0229,9.9324,9.9406,2064800.0
2009-10-20 10:10:00,12.08,12.12,11.92,11.97,2272000.0,9.9324,9.9653,9.8009,9.842,2272000.0
2009-10-20 10:20:00,11.96,12.02,11.94,11.98,1126000.0,9.8337,9.8831,9.8173,9.8502,1126000.0
2009-10-20 10:30:00,11.97,12.09,11.94,12.05,932400.0,9.842,9.9406,9.8173,9.9077,932400.0
2009-10-20 10:40:00,12.05,12.06,11.98,11.99,795200.0,9.9077,9.916,9.8502,9.8584,795200.0
2009-10-20 10:50:00,11.98,12.09,11.98,12.04,624800.0,9.8502,9.9406,9.8502,9.8995,624800.0
2009-10-20 11:00:00,12.05,12.06,12.02,12.05,332400.0,9.9077,9.916,9.8831,9.9077,332400.0
2009-10-20 11:10:00,12.05,12.06,11.99,12.05,486000.0,9.9077,9.916,9.8584,9.9077,486000.0
2009-10-20 11:20:00,12.05,12.08,11.97,12.0,822000.0,9.9077,9.9324,9.842,9.8666,822000.0
2009-10-20 11:30:00,12.0,12.01,11.83,11.84,1805200.0,9.8666,9.8749,9.7269,9.7351,1805200.0
2009-10-20 11:40:00,11.84,11.88,11.76,11.83,997600.0,9.7351,9.768,9.6693,9.7269,997600.0
2009-10-20 11:50:00,11.83,11.85,11.79,11.8,630400.0,9.7269,9.7433,9.694,9.7022,630400.0
2009-10-20 12:00:00,11.8,11.81,11.64,11.69,1230000.0,9.7022,9.7104,9.5706,9.6117,1230000.0
2009-10-20 12:10:00,11.69,11.74,11.68,11.68,752800.0,9.6117,9.6529,9.6035,9.6035,752800.0
2009-10-20 12:20:00,11.68,11.72,11.68,11.71,564000.0,9.6035,9.6364,9.6035,9.6282,564000.0
2009-10-20 12:30:00,11.71,11.73,11.6,11.63,876800.0,9.6282,9.6446,9.5377,9.5624,876800.0
2009-10-20 12:40:00,11.62,11.7,11.62,11.69,498800.0,9.5542,9.62,9.5542,9.6117,498800.0
2009-10-20 12:50:00,11.69,11.71,11.67,11.67,556800.0,9.6117,9.6282,9.5953,9.5953,556800.0
2009-10-20 13:00:00,11.68,11.77,11.68,11.74,523600.0,9.6035,9.6775,9.6035,9.6529,523600.0
2009-10-20 13:10:00,11.74,11.82,11.73,11.78,833600.0,9.6529,9.7186,9.6446,9.6857,833600.0
2009-10-20 13:20:00,11.78,11.8,11.74,11.79,335600.0,9.6857,9.7022,9.6529,9.694,335600.0
2009-10-20 13:30:00,11.79,11.81,11.76,11.77,250400.0,9.694,9.7104,9.6693,9.6775,250400.0
2009-10-20 13:40:00,11.77,11.81,11.74,11.8,189600.0,9.6775,9.7104,9.6529,9.7022,189600.0
2009-10-20 13:50:00,11.81,11.81,11.69,11.7,536400.0,9.7104,9.7104,9.6117,9.62,536400.0
2009-10-20 14:00:00,11.7,11.78,11.68,11.76,394000.0,9.62,9.6857,9.6035,9.6693,394000.0
2009-10-20 14:10:00,11.76,11.88,11.76,11.86,532400.0,9.6693,9.768,9.6693,9.7515,532400.0
2009-10-20 14:20:00,11.86,11.87,11.77,11.78,352800.0,9.7515,9.7597,9.6775,9.6857,352800.0
2009-10-20 14:30:00,11.77,11.87,11.74,11.85,737200.0,9.6775,9.7597,9.6529,9.7433,737200.0
2009-10-20 14:40:00,11.85,11.87,11.79,11.8,306800.0,9.7433,9.7597,9.694,9.7022,306800.0
2009-10-20 14:50:00,11.8,11.83,11.77,11.82,273600.0,9.7022,9.7269,9.6775,9.7186,273600.0
2009-10-20 15:00:00,11.82,11.86,11.75,11.75,390400.0,9.7186,9.7515,9.6611,9.6611,390400.0
2009-10-20 15:10:00,11.75,11.8,11.72,11.79,657200.0,9.6611,9.7022,9.6364,9.694,657200.0
2009-10-20 15:20:00,11.79,11.82,11.76,11.81,404000.0,9.694,9.7186,9.6693,9.7104,404000.0
2009-10-20 15:30:00,11.81,11.86,11.8,11.8,755600.0,9.7104,9.7515,9.7022,9.7022,755600.0
2009-10-20 15:40:00,11.8,11.88,11.8,11.86,819200.0,9.7022,9.768,9.7022,9.7515,819200.0
2009-10-20 15:50:00,11.86,11.87,11.78,11.79,1127200.0,9.7515,9.7597,9.6857,9.694,1127200.0
2009-10-21 09:30:00,11.74,11.99,11.72,11.96,2053600.0,9.6529,9.8584,9.6364,9.8337,2053600.0
2009-10-21 09:40:00,11.96,12.13,11.96,12.06,2052800.0,9.8337,9.9735,9.8337,9.916,2052800.0
2009-10-21 09:50:00,12.06,12.24,12.04,12.17,2501600.0,9.916,10.064,9.8995,10.0064,2501600.0
2009-10-21 10:00:00,12.18,12.34,12.17,12.3,1357600.0,10.0146,10.1462,10.0064,10.1133,1357600.0
2009-10-21 10:10:00,12.3,12.37,12.23,12.26,1174000.0,10.1133,10.1709,10.0557,10.0804,1174000.0
2009-10-21 10:20:00,12.26,12.28,12.23,12.25,442000.0,10.0804,10.0969,10.0557,10.0722,442000.0
2009-10-21 10:30:00,12.25,12.3,12.18,12.25,1436400.0,10.0722,10.1133,10.0146,10.0722,1436400.0
2009-10-21 10:40:00,12.26,12.4,12.25,12.33,1150000.0,10.0804,10.1955,10.0722,10.138,1150000.0
2009-10-21 10:50:00,12.33,12.38,12.24,12.26,740400.0,10.138,10.1791,10.064,10.0804,740400.0
2009-10-21 11:00:00,12.26,12.27,12.2,12.27,844000.0,10.0804,10.0886,10.0311,10.0886,844000.0
2009-10-21 11:10:00,12.26,12.27,12.11,12.14,1116400.0,10.0804,10.0886,9.9571,9.9817,1116400.0
2009-10-21 11:20:00,12.14,12.21,12.13,12.2,720000.0,9.9817,10.0393,9.9735,10.0311,720000.0
2009-10-21 11:30:00,12.2,12.21,12.12,12.2,620800.0,10.0311,10.0393,9.9653,10.0311,620800.0
2009-10-21 11:40:00,12.19,12.19,12.05,12.07,598000.0,10.0229,10.0229,9.9077,9.9242,598000.0
2009-10-21 11:50:00,12.06,12.06,11.98,12.04,777600.0,9.916,9.916,9.8502,9.8995,777600.0
2009-10-21 12:00:00,12.04,12.09,12.03,12.04,416000.0,9.8995,9.9406,9.8913,9.8995,416000.0
2009-10-21 12:10:00,12.04,12.06,11.99,12.03,626800.0,9.8995,9.916,9.8584,9.8913,626800.0
2009-10-21 12:20:00,12.03,12.08,12.01,12.06,518000.0,9.8913,9.9324,9.8749,9.916,518000.0
2009-10-21 12:30:00,12.07,12.09,12.05,12.08,397600.0,9.9242,9.9406,9.9077,9.9324,397600.0
2009-10-21 12:40:00,12.08,12.14,12.08,12.13,403200.0,9.9324,9.9817,9.9324,9.9735,403200.0
2009-10-21 12:50:00,12.13,12.17,12.11,12.13,327200.0,9.9735,10.0064,9.9571,9.9735,327200.0
2009-10-21 13:00:00,12.13,12.15,12.1,12.13,220000.0,9.9735,9.99,9.9489,9.9735,220000.0
2009-10-21 13:10:00,12.13,12.16,12.12,12.15,252000.0,9.9735,9.9982,9.9653,9.99,252000.0
2009-10-21 13:20:00,12.15,12.16,12.11,12.11,307200.0,9.99,9.9982,9.9571,9.9571,307200.0
2009-10-21 13:30:00,12.11,12.14,12.05,12.11,664400.0,9.9571,9.9817,9.9077,9.9571,664400.0
2009-10-21 13:40:00,12.1,12.12,12.07,12.09,275200.0,9.9489,9.9653,9.9242,9.9406,275200.0
2009-10-21 13:50:00,12.1,12.19,12.09,12.16,652800.0,9.9489,10.0229,9.9406,9.9982,652800.0
2009-10-21 14:00:00,12.17,12.19,12.12,12.18,816800.0,10.0064,10.0229,9.9653,10.0146,816800.0
2009-10-21 14:10:00,12.18,12.18,12.03,12.06,773600.0,10.0146,10.0146,9.8913,9.916,773600.0
2009-10-21 14:20:00,12.05,12.1,12.04,12.09,714000.0,9.9077,9.9489,9.8995,9.9406,714000.0
2009-10-21 14:30:00,12.09,12.11,12.02,12.03,814400.0,9.9406,9.9571,9.8831,9.8913,814400.0
2009-10-21 14:40:00,12.03,12.13,12.03,12.11,612400.0,9.8913,9.9735,9.8913,9.9571,612400.0
2009-10-21 14:50:00,12.12,12.13,12.09,12.12,365200.0,9.9653,9.9735,9.9406,9.9653,365200.0
2009-10-21 15:00:00,12.12,12.14,12.1,12.12,578800.0,9.9653,9.9817,9.9489,9.9653,578800.0
2009-10-21 15:10:00,12.11,12.13,12.03,12.05,603600.0,9.9571,9.9735,9.8913,9.9077,603600.0
2009-10-21 15:20:00,12.04,12.05,11.8,11.84,2558800.0,9.8995,9.9077,9.7022,9.7351,2558800.0
2009-10-21 15:30:00,11.84,11.84,11.51,11.62,3457200.0,9.7351,9.7351,9.4637,9.5542,3457200.0
2009-10-21 15:40:00,11.62,11.64,11.36,11.4,2293200.0,9.5542,9.5706,9.3404,9.3733,2293200.0
2009-10-21 15:50:00,11.4,11.44,11.27,11.31,2290000.0,9.3733,9.4062,9.2664,9.2993,2290000.0
2009-10-22 09:30:00,11.3,11.42,11.15,11.31,2238400.0,9.2911,9.3897,9.1677,9.2993,2238400.0
2009-10-22 09:40:00,11.31,11.36,11.05,11.09,2374800.0,9.2993,9.3404,9.0855,9.1184,2374800.0
2009-10-22 09:50:00,11.08,11.12,11.0,11.08,1943600.0,9.1102,9.1431,9.0444,9.1102,1943600.0
2009-10-22 10:00:00,11.08,11.11,10.92,11.03,2333600.0,9.1102,9.1349,8.9786,9.0691,2333600.0
2009-10-22 10:10:00,11.02,11.1,10.98,11.08,1086800.0,9.0609,9.1266,9.028,9.1102,1086800.0
2009-10-22 10:20:00,11.08,11.2,11.06,11.14,2090000.0,9.1102,9.2089,9.0937,9.1595,2090000.0
2009-10-22 10:30:00,11.15,11.19,11.09,11.12,1479200.0,9.1677,9.2006,9.1184,9.1431,1479200.0
2009-10-22 10:40:00,11.11,11.19,11.11,11.12,914800.0,9.1349,9.2006,9.1349,9.1431,914800.0
2009-10-22 10:50:00,11.13,11.26,11.13,11.23,1982000.0,9.1513,9.2582,9.1513,9.2335,1982000.0
2009-10-22 11:00:00,11.23,11.29,11.22,11.24,1539600.0,9.2335,9.2829,9.2253,9.2417,1539600.0
2009-10-22 11:10:00,11.25,11.3,11.21,11.22,583600.0,9.25,9.2911,9.2171,9.2253,583600.0
2009-10-22 11:20:00,11.22,11.29,11.21,11.24,483600.0,9.2253,9.2829,9.2171,9.2417,483600.0
2009-10-22 11:30:00,11.23,11.28,11.22,11.24,432400.0,9.2335,9.2746,9.2253,9.2417,432400.0
2009-10-22 11:40:00,11.25,11.34,11.25,11.31,726400.0,9.25,9.324,9.25,9.2993,726400.0
2009-10-22 11:50:00,11.32,11.33,11.21,11.27,904000.0,9.3075,9.3157,9.2171,9.2664,904000.0
2009-10-22 12:00:00,11.27,11.31,11.25,11.3,348400.0,9.2664,9.2993,9.25,9.2911,348400.0
2009-10-22 12:10:00,11.31,11.33,11.26,11.26,366400.0,9.2993,9.3157,9.2582,9.2582,366400.0
2009-10-22 12:20:00,11.26,11.28,11.22,11.23,266400.0,9.2582,9.2746,9.2253,9.2335,266400.0
2009-10-22 12:30:00,11.23,11.31,11.23,11.28,731200.0,9.2335,9.2993,9.2335,9.2746,731200.0
2009-10-22 12:40:00,11.28,11.38,11.28,11.34,1055600.0,9.2746,9.3569,9.2746,9.324,1055600.0
2009-10-22 12:50:00,11.34,11.37,11.33,11.35,416400.0,9.324,9.3486,9.3157,9.3322,416400.0
2009-10-22 13:00:00,11.36,11.4,11.35,11.39,454800.0,9.3404,9.3733,9.3322,9.3651,454800.0
2009-10-22 13:10:00,11.39,11.39,11.31,11.33,409600.0,9.3651,9.3651,9.2993,9.3157,409600.0
2009-10-22 13:20:00,11.34,11.39,11.33,11.37,341600.0,9.324,9.3651,9.3157,9.3486,341600.0
2009-10-22 13:30:00,11.37,11.4,11.34,11.4,459200.0,9.3486,9.3733,9.324,9.3733,459200.0
2009-10-22 13:40:00,11.4,11.4,11.34,11.36,748800.0,9.3733,9.3733,9.324,9.3404,748800.0
2009-10-22 13:50:00,11.36,11.43,11.36,11.41,920400.0,9.3404,9.398,9.3404,9.3815,920400.0
2009-10-22 14:00:00,11.41,11.58,11.41,11.56,1825200.0,9.3815,9.5213,9.3815,9.5049,1825200.0
2009-10-22 14:10:00,11.56,11.68,11.56,11.63,1311200.0,9.5049,9.6035,9.5049,9.5624,1311200.0
2009-10-22 14:20:00,11.63,11.72,11.63,11.69,888400.0,9.5624,9.6364,9.5624,9.6117,888400.0
2009-10-22 14:30:00,11.68,11.74,11.64,11.71,1439200.0,9.6035,9.6529,9.5706,9.6282,1439200.0
2009-10-22 14:40:00,11.71,11.71,11.66,11.67,787200.0,9.6282,9.6282,9.5871,9.5953,787200.0
2009-10-22 14:50:00,11.67,11.74,11.65,11.73,591600.0,9.5953,9.6529,9.5789,9.6446,591600.0
2009-10-22 15:00:00,11.73,11.79,11.71,11.74,1039200.0,9.6446,9.694,9.6282,9.6529,1039200.0
2009-10-22 15:10:00,11.74,11.9,11.72,11.88,1532800.0,9.6529,9.7844,9.6364,9.768,1532800.0
2009-10-22 15:20:00,11.88,11.95,11.86,11.87,1468400.0,9.768,9.8255,9.7515,9.7597,1468400.0
2009-10-22 15:30:00,11.88,11.88,11.75,11.77,978800.0,9.768,9.768,9.6611,9.6775,978800.0
2009-10-22 15:40:00,11.77,11.81,11.75,11.81,686000.0,9.6775,9.7104,9.6611,9.7104,686000.0
2009-10-22 15:50:00,11.81,11.84,11.74,11.82,1644000.0,9.7104,9.7351,9.6529,9.7186,1644000.0
2009-10-23 09:30:00,11.87,11.99,11.74,11.83,4463600.0,9.7597,9.8584,9.6529,9.7269,4463600.0
2009-10-23 09:40:00,11.83,11.86,11.74,11.81,2871200.0,9.7269,9.7515,9.6529,9.7104,2871200.0
2009-10-23 09:50:00,11.82,11.89,11.76,11.85,1789600.0,9.7186,9.7762,9.6693,9.7433,1789600.0
2009-10-23 10:00:00,11.85,12.0,11.62,11.66,4066000.0,9.7433,9.8666,9.5542,9.5871,4066000.0
2009-10-23 10:10:00,11.66,11.66,11.5,11.61,2190800.0,9.5871,9.5871,9.4555,9.546,2190800.0
2009-10-23 10:20:00,11.61,11.67,11.56,11.63,1225600.0,9.546,9.5953,9.5049,9.5624,1225600.0
2009-10-23 10:30:00,11.62,11.62,11.42,11.49,1860000.0,9.5542,9.5542,9.3897,9.4473,1860000.0
2009-10-23 10:40:00,11.5,11.51,11.35,11.42,1152400.0,9.4555,9.4637,9.3322,9.3897,1152400.0
2009-10-23 10:50:00,11.41,11.42,11.28,11.34,1397600.0,9.3815,9.3897,9.2746,9.324,1397600.0
2009-10-23 11:00:00,11.33,11.38,11.3,11.38,1190800.0,9.3157,9.3569,9.2911,9.3569,1190800.0
2009-10-23 11:10:00,11.38,11.39,11.15,11.16,1712800.0,9.3569,9.3651,9.1677,9.176,1712800.0
2009-10-23 11:20:00,11.16,11.25,11.13,11.23,1859600.0,9.176,9.25,9.1513,9.2335,1859600.0
2009-10-23 11:30:00,11.23,11.29,11.19,11.26,1147200.0,9.2335,9.2829,9.2006,9.2582,1147200.0
2009-10-23 11:40:00,11.26,11.29,11.24,11.27,540000.0,9.2582,9.2829,9.2417,9.2664,540000.0
2009-10-23 11:50:00,11.27,11.36,11.26,11.3,839200.0,9.2664,9.3404,9.2582,9.2911,839200.0
2009-10-23 12:00:00,11.3,11.4,11.3,11.35,918800.0,9.2911,9.3733,9.2911,9.3322,918800.0
2009-10-23 12:10:00,11.35,11.36,11.24,11.27,617600.0,9.3322,9.3404,9.2417,9.2664,617600.0
2009-10-23 12:20:00,11.27,11.28,11.22,11.26,700400.0,9.2664,9.2746,9.2253,9.2582,700400.0
2009-10-23 12:30:00,11.26,11.32,11.22,11.31,410400.0,9.2582,9.3075,9.2253,9.2993,410400.0
2009-10-23 12:40:00,11.3,11.39,11.29,11.37,854400.0,9.2911,9.3651,9.2829,9.3486,854400.0
2009-10-23 12:50:00,11.37,11.37,11.3,11.3,488400.0,9.3486,9.3486,9.2911,9.2911,488400.0
2009-10-23 13:00:00,11.3,11.3,11.24,11.28,638400.0,9.2911,9.2911,9.2417,9.2746,638400.0
2009-10-23 13:10:00,11.28,11.34,11.27,11.29,540400.0,9.2746,9.324,9.2664,9.2829,540400.0
2009-10-23 13:20:00,11.29,11.29,11.19,11.2,1005600.0,9.2829,9.2829,9.2006,9.2089,1005600.0
2009-10-23 13:30:00,11.2,11.2,11.06,11.17,2329600.0,9.2089,9.2089,9.0937,9.1842,2329600.0
2009-10-23 13:40:00,11.17,11.22,11.11,11.15,1272400.0,9.1842,9.2253,9.1349,9.1677,1272400.0
2009-10-23 13:50:00,11.15,11.19,11.14,11.16,590000.0,9.1677,9.2006,9.1595,9.176,590000.0
2009-10-23 14:00:00,11.15,11.17,11.06,11.14,2512800.0,9.1677,9.1842,9.0937,9.1595,2512800.0
2009-10-23 14:10:00,11.14,11.21,11.13,11.18,820400.0,9.1595,9.2171,9.1513,9.1924,820400.0
2009-10-23 14:20:00,11.18,11.29,11.17,11.2,1241600.0,9.1924,9.2829,9.1842,9.2089,1241600.0
2009-10-23 14:30:00,11.19,11.22,11.14,11.21,859200.0,9.2006,9.2253,9.1595,9.2171,859200.0
2009-10-23 14:40:00,11.21,11.26,11.18,11.24,540000.0,9.2171,9.2582,9.1924,9.2417,540000.0
2009-10-23 14:50:00,11.24,11.25,11.14,11.17,1223200.0,9.2417,9.25,9.1595,9.1842,1223200.0
2009-10-23 15:00:00,11.17,11.24,11.13,11.2,1316800.0,9.1842,9.2417,9.1513,9.2089,1316800.0
2009-10-23 15:10:00,11.2,11.27,11.18,11.2,1182000.0,9.2089,9.2664,9.1924,9.2089,1182000.0
2009-10-23 15:20:00,11.2,11.22,11.12,11.17,1200000.0,9.2089,9.2253,9.1431,9.1842,1200000.0
2009-10-23 15:30:00,11.17,11.18,11.02,11.06,2350400.0,9.1842,9.1924,9.0609,9.0937,2350400.0
2009-10-23 15:40:00,11.06,11.09,11.03,11.08,2529600.0,9.0937,9.1184,9.0691,9.1102,2529600.0
2009-10-23 15:50:00,11.08,11.13,11.06,11.1,2988400.0,9.1102,9.1513,9.0937,9.1266,2988400.0
2009-10-26 09:30:00,11.18,11.4,11.18,11.36,2167200.0,9.1924,9.3733,9.1924,9.3404,2167200.0
2009-10-26 09:40:00,11.37,11.62,11.31,11.53,2650000.0,9.3486,9.5542,9.2993,9.4802,2650000.0
2009-10-26 09:50:00,11.53,11.62,11.52,11.55,1708800.0,9.4802,9.5542,9.472,9.4966,1708800.0
2009-10-26 10:00:00,11.55,11.67,11.55,11.58,1630400.0,9.4966,9.5953,9.4966,9.5213,1630400.0
2009-10-26 10:10:00,11.58,11.64,11.53,11.57,817200.0,9.5213,9.5706,9.4802,9.5131,817200.0
2009-10-26 10:20:00,11.57,11.61,11.54,11.55,651600.0,9.5131,9.546,9.4884,9.4966,651600.0
2009-10-26 10:30:00,11.55,11.59,11.44,11.48,1063600.0,9.4966,9.5295,9.4062,9.4391,1063600.0
2009-10-26 10:40:00,11.48,11.53,11.45,11.52,698400.0,9.4391,9.4802,9.4144,9.472,698400.0
2009-10-26 10:50:00,11.52,11.53,11.44,11.51,668000.0,9.472,9.4802,9.4062,9.4637,668000.0
2009-10-26 11:00:00,11.5,11.58,11.48,11.56,639200.0,9.4555,9.5213,9.4391,9.5049,639200.0
2009-10-26 11:10:00,11.56,11.57,11.34,11.35,1696400.0,9.5049,9.5131,9.324,9.3322,1696400.0
2009-10-26 11:20:00,11.35,11.41,11.31,11.31,1708400.0,9.3322,9.3815,9.2993,9.2993,1708400.0
2009-10-26 11:30:00,11.31,11.31,10.88,10.99,4910000.0,9.2993,9.2993,8.9457,9.0362,4910000.0
2009-10-26 11:40:00,10.99,10.99,10.9,10.92,1793600.0,9.0362,9.0362,8.9622,8.9786,1793600.0
2009-10-26 11:50:00,10.93,10.96,10.76,10.77,1689200.0,8.9869,9.0115,8.8471,8.8553,1689200.0
2009-10-26 12:00:00,10.77,10.85,10.6,10.74,2846400.0,8.8553,8.9211,8.7155,8.8306,2846400.0
2009-10-26 12:10:00,10.74,10.88,10.73,10.87,1099200.0,8.8306,8.9457,8.8224,8.9375,1099200.0
2009-10-26 12:20:00,10.87,10.89,10.78,10.82,774800.0,8.9375,8.954,8.8635,8.8964,774800.0
2009-10-26 12:30:00,10.83,10.84,10.73,10.83,904800.0,8.9046,8.9129,8.8224,8.9046,904800.0
2009-10-26 12:40:00,10.83,10.85,10.74,10.79,1425200.0,8.9046,8.9211,8.8306,8.8717,1425200.0
2009-10-26 12:50:00,10.8,10.95,10.78,10.89,1202800.0,8.88,9.0033,8.8635,8.954,1202800.0
2009-10-26 13:00:00,10.89,10.92,10.86,10.88,311200.0,8.954,8.9786,8.9293,8.9457,311200.0
2009-10-26 13:10:00,10.88,10.88,10.76,10.76,786400.0,8.9457,8.9457,8.8471,8.8471,786400.0
2009-10-26 13:20:00,10.77,10.8,10.7,10.79,2332800.0,8.8553,8.88,8.7977,8.8717,2332800.0
2009-10-26 13:30:00,10.79,10.85,10.78,10.84,759200.0,8.8717,8.9211,8.8635,8.9129,759200.0
2009-10-26 13:40:00,10.84,10.92,10.81,10.83,552400.0,8.9129,8.9786,8.8882,8.9046,552400.0
2009-10-26 13:50:00,10.82,10.87,10.77,10.8,778400.0,8.8964,8.9375,8.8553,8.88,778400.0
2009-10-26 14:00:00,10.8,10.87,10.77,10.79,758400.0,8.88,8.9375,8.8553,8.8717,758400.0
2009-10-26 14:10:00,10.79,10.83,10.68,10.71,1194800.0,8.8717,8.9046,8.7813,8.806,1194800.0
2009-10-26 14:20:00,10.71,10.8,10.7,10.77,1447200.0,8.806,8.88,8.7977,8.8553,1447200.0
2009-10-26 14:30:00,10.77,10.77,10.66,10.76,1558400.0,8.8553,8.8553,8.7649,8.8471,1558400.0
2009-10-26 14:40:00,10.76,10.77,10.66,10.66,1198400.0,8.8471,8.8553,8.7649,8.7649,1198400.0
2009-10-26 14:50:00,10.67,10.83,10.67,10.75,1388400.0,8.7731,8.9046,8.7731,8.8389,1388400.0
2009-10-26 15:00:00,10.74,10.79,10.68,10.69,990400.0,8.8306,8.8717,8.7813,8.7895,990400.0
2009-10-26 15:10:00,10.69,10.73,10.65,10.67,1442400.0,8.7895,8.8224,8.7566,8.7731,1442400.0
2009-10-26 15:20:00,10.67,10.7,10.61,10.63,1234800.0,8.7731,8.7977,8.7237,8.7402,1234800.0
2009-10-26 15:30:00,10.62,10.71,10.62,10.65,1308400.0,8.732,8.806,8.732,8.7566,1308400.0
2009-10-26 15:40:00,10.65,10.84,10.64,10.82,2473200.0,8.7566,8.9129,8.7484,8.8964,2473200.0
2009-10-26 15:50:00,10.83,10.83,10.69,10.72,2670000.0,8.9046,8.9046,8.7895,8.8142,2670000.0
2009-10-27 09:30:00,10.77,10.95,10.77,10.84,3182400.0,8.8553,9.0033,8.8553,8.9129,3182400.0
2009-10-27 09:40:00,10.84,10.88,10.67,10.82,2818800.0,8.9129,8.9457,8.7731,8.8964,2818800.0
2009-10-27 09:50:00,10.81,10.95,10.81,10.83,2332400.0,8.8882,9.0033,8.8882,8.9046,2332400.0
2009-10-27 10:00:00,10.82,10.85,10.38,10.54,4639600.0,8.8964,8.9211,8.5346,8.6662,4639600.0
2009-10-27 10:10:00,10.54,10.68,10.53,10.6,2165600.0,8.6662,8.7813,8.658,8.7155,2165600.0
2009-10-27 10:20:00,10.61,10.78,10.54,10.77,2369600.0,8.7237,8.8635,8.6662,8.8553,2369600.0
2009-10-27 10:30:00,10.76,10.77,10.67,10.72,1216400.0,8.8471,8.8553,8.7731,8.8142,1216400.0
2009-10-27 10:40:00,10.74,10.91,10.74,10.81,1942400.0,8.8306,8.9704,8.8306,8.8882,1942400.0
2009-10-27 10:50:00,10.82,10.84,10.66,10.77,1230400.0,8.8964,8.9129,8.7649,8.8553,1230400.0
2009-10-27 11:00:00,10.77,10.8,10.63,10.7,1322000.0,8.8553,8.88,8.7402,8.7977,1322000.0
2009-10-27 11:10:00,10.71,10.72,10.59,10.64,1510800.0,8.806,8.8142,8.7073,8.7484,1510800.0
2009-10-27 11:20:00,10.64,10.74,10.62,10.74,1398000.0,8.7484,8.8306,8.732,8.8306,1398000.0
2009-10-27 11:30:00,10.74,10.77,10.7,10.77,774800.0,8.8306,8.8553,8.7977,8.8553,774800.0
2009-10-27 11:40:00,10.77,10.79,10.72,10.77,570400.0,8.8553,8.8717,8.8142,8.8553,570400.0
2009-10-27 11:50:00,10.77,10.81,10.72,10.75,1116000.0,8.8553,8.8882,8.8142,8.8389,1116000.0
2009-10-27 12:00:00,10.76,10.78,10.67,10.69,785200.0,8.8471,8.8635,8.7731,8.7895,785200.0
2009-10-27 12:10:00,10.69,10.75,10.68,10.72,278000.0,8.7895,8.8389,8.7813,8.8142,278000.0
2009-10-27 12:20:00,10.73,10.74,10.66,10.68,463200.0,8.8224,8.8306,8.7649,8.7813,463200.0
2009-10-27 12:30:00,10.66,10.7,10.64,10.66,740000.0,8.7649,8.7977,8.7484,8.7649,740000.0
2009-10-27 12:40:00,10.66,10.71,10.65,10.68,495600.0,8.7649,8.806,8.7566,8.7813,495600.0
2009-10-27 12:50:00,10.69,10.7,10.6,10.61,1395200.0,8.7895,8.7977,8.7155,8.7237,1395200.0
2009-10-27 13:00:00,10.6,10.65,10.49,10.55,1794800.0,8.7155,8.7566,8.6251,8.6744,1794800.0
2009-10-27 13:10:00,10.55,10.61,10.52,10.52,953600.0,8.6744,8.7237,8.6497,8.6497,953600.0
2009-10-27 13:20:00,10.51,10.54,10.4,10.42,1122800.0,8.6415,8.6662,8.5511,8.5675,1122800.0
2009-10-27 13:30:00,10.42,10.46,10.35,10.43,1544000.0,8.5675,8.6004,8.51,8.5757,1544000.0
2009-10-27 13:40:00,10.43,10.52,10.43,10.5,785600.0,8.5757,8.6497,8.5757,8.6333,785600.0
2009-10-27 13:50:00,10.5,10.54,10.42,10.47,817200.0,8.6333,8.6662,8.5675,8.6086,817200.0
2009-10-27 14:00:00,10.47,10.48,10.38,10.42,970400.0,8.6086,8.6169,8.5346,8.5675,970400.0
2009-10-27 14:10:00,10.42,10.56,10.42,10.55,1003600.0,8.5675,8.6826,8.5675,8.6744,1003600.0
2009-10-27 14:20:00,10.55,10.6,10.52,10.56,671600.0,8.6744,8.7155,8.6497,8.6826,671600.0
2009-10-27 14:30:00,10.55,10.57,10.49,10.5,469600.0,8.6744,8.6909,8.6251,8.6333,469600.0
2009-10-27 14:40:00,10.5,10.56,10.48,10.56,393600.0,8.6333,8.6826,8.6169,8.6826,393600.0
2009-10-27 14:50:00,10.56,10.67,10.56,10.6,1035600.0,8.6826,8.7731,8.6826,8.7155,1035600.0
2009-10-27 15:00:00,10.6,10.63,10.5,10.51,1161600.0,8.7155,8.7402,8.6333,8.6415,1161600.0
2009-10-27 15:10:00,10.5,10.53,10.47,10.52,701600.0,8.6333,8.658,8.6086,8.6497,701600.0
2009-10-27 15:20:00,10.52,10.52,10.44,10.49,902000.0,8.6497,8.6497,8.584,8.6251,902000.0
2009-10-27 15:30:00,10.49,10.52,10.34,10.38,1637200.0,8.6251,8.6497,8.5017,8.5346,1637200.0
2009-10-27 15:40:00,10.38,10.46,10.36,10.38,1730800.0,8.5346,8.6004,8.5182,8.5346,1730800.0
2009-10-27 15:50:00,10.38,10.42,10.31,10.36,2412800.0,8.5346,8.5675,8.4771,8.5182,2412800.0
2009-10-28 09:30:00,10.24,10.3,10.14,10.26,2189200.0,8.4195,8.4689,8.3373,8.436,2189200.0
2009-10-28 09:40:00,10.26,10.38,10.19,10.22,2810800.0,8.436,8.5346,8.3784,8.4031,2810800.0
2009-10-28 09:50:00,10.22,10.29,10.13,10.21,2520000.0,8.4031,8.4606,8.3291,8.3949,2520000.0
2009-10-28 10:00:00,10.2,10.2,9.99,10.1,3985200.0,8.3866,8.3866,8.214,8.3044,3985200.0
2009-10-28 10:10:00,10.11,10.21,10.08,10.12,1477200.0,8.3126,8.3949,8.288,8.3209,1477200.0
2009-10-28 10:20:00,10.12,10.14,10.01,10.02,1287600.0,8.3209,8.3373,8.2304,8.2386,1287600.0
2009-10-28 10:30:00,10.02,10.08,9.96,9.99,1964000.0,8.2386,8.288,8.1893,8.214,1964000.0
2009-10-28 10:40:00,9.99,10.01,9.85,9.88,2454000.0,8.214,8.2304,8.0989,8.1235,2454000.0
2009-10-28 10:50:00,9.87,9.88,9.68,9.81,3538400.0,8.1153,8.1235,7.9591,8.066,3538400.0
2009-10-28 11:00:00,9.8,9.81,9.72,9.8,1377600.0,8.0577,8.066,7.992,8.0577,1377600.0
2009-10-28 11:10:00,9.8,9.88,9.76,9.88,1318400.0,8.0577,8.1235,8.0249,8.1235,1318400.0
2009-10-28 11:20:00,9.88,9.91,9.81,9.89,1168000.0,8.1235,8.1482,8.066,8.1317,1168000.0
2009-10-28 11:30:00,9.89,9.91,9.83,9.87,924000.0,8.1317,8.1482,8.0824,8.1153,924000.0
2009-10-28 11:40:00,9.87,9.88,9.78,9.83,1174800.0,8.1153,8.1235,8.0413,8.0824,1174800.0
2009-10-28 11:50:00,9.82,9.83,9.76,9.81,676000.0,8.0742,8.0824,8.0249,8.066,676000.0
2009-10-28 12:00:00,9.81,9.87,9.8,9.82,472400.0,8.066,8.1153,8.0577,8.0742,472400.0
2009-10-28 12:10:00,9.83,9.85,9.78,9.79,648000.0,8.0824,8.0989,8.0413,8.0495,648000.0
2009-10-28 12:20:00,9.79,9.79,9.68,9.75,2342800.0,8.0495,8.0495,7.9591,8.0166,2342800.0
2009-10-28 12:30:00,9.75,9.77,9.63,9.65,1877600.0,8.0166,8.0331,7.918,7.9344,1877600.0
2009-10-28 12:40:00,9.65,9.67,9.59,9.64,1464400.0,7.9344,7.9509,7.8851,7.9262,1464400.0
2009-10-28 12:50:00,9.64,9.64,9.53,9.58,2016800.0,7.9262,7.9262,7.8357,7.8769,2016800.0
2009-10-28 13:00:00,9.58,9.71,9.55,9.68,1295600.0,7.8769,7.9837,7.8522,7.9591,1295600.0
2009-10-28 13:10:00,9.68,9.82,9.67,9.74,1880800.0,7.9591,8.0742,7.9509,8.0084,1880800.0
2009-10-28 13:20:00,9.74,9.78,9.63,9.68,824800.0,8.0084,8.0413,7.918,7.9591,824800.0
2009-10-28 13:30:00,9.68,9.73,9.63,9.64,636800.0,7.9591,8.0002,7.918,7.9262,636800.0
2009-10-28 13:40:00,9.64,9.75,9.64,9.69,888000.0,7.9262,8.0166,7.9262,7.9673,888000.0
2009-10-28 13:50:00,9.69,9.69,9.63,9.64,640000.0,7.9673,7.9673,7.918,7.9262,640000.0
2009-10-28 14:00:00,9.64,9.66,9.59,9.64,506800.0,7.9262,7.9426,7.8851,7.9262,506800.0
2009-10-28 14:10:00,9.64,9.67,9.54,9.54,1067200.0,7.9262,7.9509,7.844,7.844,1067200.0
2009-10-28 14:20:00,9.55,9.58,9.47,9.51,1621600.0,7.8522,7.8769,7.7864,7.8193,1621600.0
2009-10-28 14:30:00,9.51,9.52,9.4,9.4,1498000.0,7.8193,7.8275,7.7289,7.7289,1498000.0
2009-10-28 14:40:00,9.4,9.49,9.39,9.47,1891200.0,7.7289,7.8029,7.7206,7.7864,1891200.0
2009-10-28 14:50:00,9.47,9.52,9.4,9.4,1686800.0,7.7864,7.8275,7.7289,7.7289,1686800.0
2009-10-28 15:00:00,9.4,9.48,9.37,9.44,1785600.0,7.7289,7.7946,7.7042,7.7617,1785600.0
2009-10-28 15:10:00,9.44,9.45,9.32,9.39,1957200.0,7.7617,7.77,7.6631,7.7206,1957200.0
2009-10-28 15:20:00,9.4,9.41,9.3,9.34,1934400.0,7.7289,7.7371,7.6466,7.6795,1934400.0
2009-10-28 15:30:00,9.34,9.37,9.22,9.23,2098400.0,7.6795,7.7042,7.5809,7.5891,2098400.0
2009-10-28 15:40:00,9.23,9.37,9.22,9.37,2525200.0,7.5891,7.7042,7.5809,7.7042,2525200.0
2009-10-28 15:50:00,9.36,9.37,9.24,9.3,5323200.0,7.696,7.7042,7.5973,7.6466,5323200.0
2009-10-29 09:30:00,9.58,9.71,9.53,9.64,4794000.0,7.8769,7.9837,7.8357,7.9262,4794000.0
2009-10-29 09:40:00,9.64,9.65,9.51,9.58,4328800.0,7.9262,7.9344,7.8193,7.8769,4328800.0
2009-10-29 09:50:00,9.58,9.66,9.48,9.65,3418400.0,7.8769,7.9426,7.7946,7.9344,3418400.0
2009-10-29 10:00:00,9.65,9.79,9.62,9.71,2508800.0,7.9344,8.0495,7.9097,7.9837,2508800.0
2009-10-29 10:10:00,9.7,9.76,9.65,9.75,1890400.0,7.9755,8.0249,7.9344,8.0166,1890400.0
2009-10-29 10:20:00,9.75,9.84,9.71,9.74,1935600.0,8.0166,8.0906,7.9837,8.0084,1935600.0
2009-10-29 10:30:00,9.73,9.77,9.66,9.74,1444400.0,8.0002,8.0331,7.9426,8.0084,1444400.0
2009-10-29 10:40:00,9.74,9.76,9.67,9.76,705600.0,8.0084,8.0249,7.9509,8.0249,705600.0
2009-10-29 10:50:00,9.76,9.79,9.74,9.79,1222400.0,8.0249,8.0495,8.0084,8.0495,1222400.0
2009-10-29 11:00:00,9.79,9.87,9.79,9.81,1055200.0,8.0495,8.1153,8.0495,8.066,1055200.0
2009-10-29 11:10:00,9.81,9.9,9.79,9.81,1352000.0,8.066,8.14,8.0495,8.066,1352000.0
2009-10-29 11:20:00,9.81,9.85,9.81,9.84,640800.0,8.066,8.0989,8.066,8.0906,640800.0
2009-10-29 11:30:00,9.84,9.89,9.84,9.85,695600.0,8.0906,8.1317,8.0906,8.0989,695600.0
2009-10-29 11:40:00,9.86,9.87,9.79,9.84,751200.0,8.1071,8.1153,8.0495,8.0906,751200.0
2009-10-29 11:50:00,9.83,9.84,9.78,9.82,517200.0,8.0824,8.0906,8.0413,8.0742,517200.0
2009-10-29 12:00:00,9.82,9.86,9.79,9.85,968800.0,8.0742,8.1071,8.0495,8.0989,968800.0
2009-10-29 12:10:00,9.86,9.86,9.82,9.84,410800.0,8.1071,8.1071,8.0742,8.0906,410800.0
2009-10-29 12:20:00,9.84,9.9,9.83,9.87,766000.0,8.0906,8.14,8.0824,8.1153,766000.0
2009-10-29 12:30:00,9.87,9.92,9.85,9.88,697600.0,8.1153,8.1564,8.0989,8.1235,697600.0
2009-10-29 12:40:00,9.88,9.91,9.88,9.9,369600.0,8.1235,8.1482,8.1235,8.14,369600.0
2009-10-29 12:50:00,9.89,9.9,9.88,9.88,314800.0,8.1317,8.14,8.1235,8.1235,314800.0
2009-10-29 13:00:00,9.88,9.88,9.81,9.83,938400.0,8.1235,8.1235,8.066,8.0824,938400.0
2009-10-29 13:10:00,9.83,9.83,9.77,9.82,656400.0,8.0824,8.0824,8.0331,8.0742,656400.0
2009-10-29 13:20:00,9.81,9.85,9.79,9.81,386800.0,8.066,8.0989,8.0495,8.066,386800.0
2009-10-29 13:30:00,9.81,9.87,9.81,9.86,390400.0,8.066,8.1153,8.066,8.1071,390400.0
2009-10-29 13:40:00,9.86,9.91,9.84,9.86,818400.0,8.1071,8.1482,8.0906,8.1071,818400.0
2009-10-29 13:50:00,9.86,9.89,9.83,9.84,647200.0,8.1071,8.1317,8.0824,8.0906,647200.0
2009-10-29 14:00:00,9.84,9.85,9.8,9.8,264000.0,8.0906,8.0989,8.0577,8.0577,264000.0
2009-10-29 14:10:00,9.8,9.86,9.8,9.8,377200.0,8.0577,8.1071,8.0577,8.0577,377200.0
2009-10-29 14:20:00,9.8,9.83,9.78,9.82,516800.0,8.0577,8.0824,8.0413,8.0742,516800.0
2009-10-29 14:30:00,9.82,9.88,9.81,9.87,685200.0,8.0742,8.1235,8.066,8.1153,685200.0
2009-10-29 14:40:00,9.87,9.93,9.87,9.88,899200.0,8.1153,8.1646,8.1153,8.1235,899200.0
2009-10-29 14:50:00,9.88,9.93,9.88,9.91,332400.0,8.1235,8.1646,8.1235,8.1482,332400.0
2009-10-29 15:00:00,9.91,10.0,9.9,9.97,1033200.0,8.1482,8.2222,8.14,8.1975,1033200.0
2009-10-29 15:10:00,9.97,10.01,9.93,9.94,664800.0,8.1975,8.2304,8.1646,8.1729,664800.0
2009-10-29 15:20:00,9.94,9.98,9.92,9.94,460400.0,8.1729,8.2057,8.1564,8.1729,460400.0
2009-10-29 15:30:00,9.93,9.94,9.88,9.9,628000.0,8.1646,8.1729,8.1235,8.14,628000.0
2009-10-29 15:40:00,9.9,9.9,9.77,9.83,1048800.0,8.14,8.14,8.0331,8.0824,1048800.0
2009-10-29 15:50:00,9.83,9.91,9.79,9.86,1906000.0,8.0824,8.1482,8.0495,8.1071,1906000.0
2009-10-30 09:30:00,9.71,9.72,9.56,9.63,3746000.0,7.9837,7.992,7.8604,7.918,3746000.0
2009-10-30 09:40:00,9.63,9.74,9.47,9.55,5245600.0,7.918,8.0084,7.7864,7.8522,5245600.0
2009-10-30 09:50:00,9.55,9.56,9.43,9.47,1978800.0,7.8522,7.8604,7.7535,7.7864,1978800.0
2009-10-30 10:00:00,9.48,9.62,9.45,9.55,2382000.0,7.7946,7.9097,7.77,7.8522,2382000.0
2009-10-30 10:10:00,9.55,9.57,9.44,9.47,1458000.0,7.8522,7.8686,7.7617,7.7864,1458000.0
2009-10-30 10:20:00,9.47,9.5,9.42,9.47,1527600.0,7.7864,7.8111,7.7453,7.7864,1527600.0
2009-10-30 10:30:00,9.47,9.47,9.38,9.45,1870400.0,7.7864,7.7864,7.7124,7.77,1870400.0
2009-10-30 10:40:00,9.45,9.51,9.41,9.49,1210000.0,7.77,7.8193,7.7371,7.8029,1210000.0
2009-10-30 10:50:00,9.5,9.6,9.47,9.56,1044400.0,7.8111,7.8933,7.7864,7.8604,1044400.0
2009-10-30 11:00:00,9.56,9.59,9.48,9.49,1302400.0,7.8604,7.8851,7.7946,7.8029,1302400.0
2009-10-30 11:10:00,9.5,9.53,9.45,9.45,1032000.0,7.8111,7.8357,7.77,7.77,1032000.0
2009-10-30 11:20:00,9.45,9.49,9.43,9.44,872000.0,7.77,7.8029,7.7535,7.7617,872000.0
2009-10-30 11:30:00,9.44,9.49,9.34,9.38,2064000.0,7.7617,7.8029,7.6795,7.7124,2064000.0
2009-10-30 11:40:00,9.38,9.4,9.3,9.32,1713600.0,7.7124,7.7289,7.6466,7.6631,1713600.0
2009-10-30 11:50:00,9.33,9.34,9.17,9.29,2686400.0,7.6713,7.6795,7.5398,7.6384,2686400.0
2009-10-30 12:00:00,9.29,9.38,9.26,9.38,1277600.0,7.6384,7.7124,7.6138,7.7124,1277600.0
2009-10-30 12:10:00,9.38,9.4,9.26,9.28,1206400.0,7.7124,7.7289,7.6138,7.6302,1206400.0
2009-10-30 12:20:00,9.28,9.31,9.11,9.14,2167600.0,7.6302,7.6549,7.4904,7.5151,2167600.0
2009-10-30 12:30:00,9.14,9.25,9.13,9.23,1683600.0,7.5151,7.6055,7.5069,7.5891,1683600.0
2009-10-30 12:40:00,9.23,9.24,8.93,9.02,1978800.0,7.5891,7.5973,7.3424,7.4164,1978800.0
2009-10-30 12:50:00,9.03,9.12,9.0,9.01,2232800.0,7.4246,7.4986,7.4,7.4082,2232800.0
2009-10-30 13:00:00,9.0,9.1,8.99,9.04,1228000.0,7.4,7.4822,7.3918,7.4329,1228000.0
2009-10-30 13:10:00,9.04,9.15,9.03,9.08,1248400.0,7.4329,7.5233,7.4246,7.4658,1248400.0
2009-10-30 13:20:00,9.08,9.08,8.93,8.97,1017200.0,7.4658,7.4658,7.3424,7.3753,1017200.0
2009-10-30 13:30:00,8.99,9.0,8.86,8.92,1788400.0,7.3918,7.4,7.2849,7.3342,1788400.0
2009-10-30 13:40:00,8.93,9.05,8.92,9.03,723200.0,7.3424,7.4411,7.3342,7.4246,723200.0
2009-10-30 13:50:00,9.03,9.03,8.97,8.97,423600.0,7.4246,7.4246,7.3753,7.3753,423600.0
2009-10-30 14:00:00,8.97,9.16,8.97,9.09,1285600.0,7.3753,7.5315,7.3753,7.474,1285600.0
2009-10-30 14:10:00,9.09,9.15,9.04,9.12,1023600.0,7.474,7.5233,7.4329,7.4986,1023600.0
2009-10-30 14:20:00,9.11,9.11,9.05,9.1,1201200.0,7.4904,7.4904,7.4411,7.4822,1201200.0
2009-10-30 14:30:00,9.1,9.1,8.98,9.04,975200.0,7.4822,7.4822,7.3835,7.4329,975200.0
2009-10-30 14:40:00,9.04,9.08,8.98,9.03,1420400.0,7.4329,7.4658,7.3835,7.4246,1420400.0
2009-10-30 14:50:00,9.03,9.11,9.01,9.07,955600.0,7.4246,7.4904,7.4082,7.4575,955600.0
2009-10-30 15:00:00,9.06,9.06,8.93,8.94,2127600.0,7.4493,7.4493,7.3424,7.3506,2127600.0
2009-10-30 15:10:00,8.94,9.08,8.93,8.97,1872400.0,7.3506,7.4658,7.3424,7.3753,1872400.0
2009-10-30 15:20:00,8.97,9.08,8.96,9.06,2489200.0,7.3753,7.4658,7.3671,7.4493,2489200.0
2009-10-30 15:30:00,9.05,9.19,9.05,9.1,4140000.0,7.4411,7.5562,7.4411,7.4822,4140000.0
2009-10-30 15:40:00,9.1,9.23,9.1,9.2,3217200.0,7.4822,7.5891,7.4822,7.5644,3217200.0
2009-10-30 15:50:00,9.2,9.21,9.02,9.03,3192000.0,7.5644,7.5726,7.4164,7.4246,3192000.0
2009-11-02 09:30:00,9.18,9.29,9.04,9.04,3290400.0,7.548,7.6384,7.4329,7.4329,3290400.0
2009-11-02 09:40:00,9.04,9.09,8.87,8.88,3248400.0,7.4329,7.474,7.2931,7.3013,3248400.0
2009-11-02 09:50:00,8.88,9.05,8.88,8.97,2776000.0,7.3013,7.4411,7.3013,7.3753,2776000.0
2009-11-02 10:00:00,9.02,9.41,9.02,9.23,4096000.0,7.4164,7.7371,7.4164,7.5891,4096000.0
2009-11-02 10:10:00,9.23,9.3,9.14,9.29,2144800.0,7.5891,7.6466,7.5151,7.6384,2144800.0
2009-11-02 10:20:00,9.29,9.35,9.2,9.31,2271200.0,7.6384,7.6878,7.5644,7.6549,2271200.0
2009-11-02 10:30:00,9.31,9.41,9.28,9.4,1501600.0,7.6549,7.7371,7.6302,7.7289,1501600.0
2009-11-02 10:40:00,9.4,9.41,9.18,9.26,1728400.0,7.7289,7.7371,7.548,7.6138,1728400.0
2009-11-02 10:50:00,9.26,9.28,9.12,9.14,1395200.0,7.6138,7.6302,7.4986,7.5151,1395200.0
2009-11-02 11:00:00,9.13,9.2,9.09,9.19,1866000.0,7.5069,7.5644,7.474,7.5562,1866000.0
2009-11-02 11:10:00,9.2,9.26,9.14,9.22,1253600.0,7.5644,7.6138,7.5151,7.5809,1253600.0
2009-11-02 11:20:00,9.23,9.28,9.15,9.21,1559200.0,7.5891,7.6302,7.5233,7.5726,1559200.0
2009-11-02 11:30:00,9.21,9.24,9.17,9.18,1124400.0,7.5726,7.5973,7.5398,7.548,1124400.0
2009-11-02 11:40:00,9.18,9.24,9.17,9.23,593200.0,7.548,7.5973,7.5398,7.5891,593200.0
2009-11-02 11:50:00,9.22,9.25,9.15,9.19,680400.0,7.5809,7.6055,7.5233,7.5562,680400.0
2009-11-02 12:00:00,9.19,9.2,9.12,9.13,702000.0,7.5562,7.5644,7.4986,7.5069,702000.0
2009-11-02 12:10:00,9.13,9.15,9.04,9.1,1260400.0,7.5069,7.5233,7.4329,7.4822,1260400.0
2009-11-02 12:20:00,9.1,9.12,9.06,9.06,790000.0,7.4822,7.4986,7.4493,7.4493,790000.0
2009-11-02 12:30:00,9.06,9.09,8.96,8.99,1263600.0,7.4493,7.474,7.3671,7.3918,1263600.0
2009-11-02 12:40:00,8.99,8.99,8.85,8.88,1564800.0,7.3918,7.3918,7.2766,7.3013,1564800.0
2009-11-02 12:50:00,8.88,8.89,8.65,8.67,3121200.0,7.3013,7.3095,7.1122,7.1286,3121200.0
2009-11-02 13:00:00,8.67,8.84,8.62,8.83,1886400.0,7.1286,7.2684,7.0875,7.2602,1886400.0
2009-11-02 13:10:00,8.84,8.86,8.72,8.83,1611200.0,7.2684,7.2849,7.1698,7.2602,1611200.0
2009-11-02 13:20:00,8.82,8.88,8.81,8.83,1041200.0,7.252,7.3013,7.2438,7.2602,1041200.0
2009-11-02 13:30:00,8.83,8.83,8.71,8.75,1252400.0,7.2602,7.2602,7.1615,7.1944,1252400.0
2009-11-02 13:40:00,8.75,8.78,8.69,8.7,779200.0,7.1944,7.2191,7.1451,7.1533,779200.0
2009-11-02 13:50:00,8.7,8.71,8.63,8.63,1150000.0,7.1533,7.1615,7.0958,7.0958,1150000.0
2009-11-02 14:00:00,8.63,8.66,8.56,8.6,1966000.0,7.0958,7.1204,7.0382,7.0711,1966000.0
2009-11-02 14:10:00,8.6,8.73,8.58,8.65,1452800.0,7.0711,7.178,7.0546,7.1122,1452800.0
2009-11-02 14:20:00,8.65,8.86,8.65,8.86,1535200.0,7.1122,7.2849,7.1122,7.2849,1535200.0
2009-11-02 14:30:00,8.86,8.9,8.81,8.84,2108400.0,7.2849,7.3178,7.2438,7.2684,2108400.0
2009-11-02 14:40:00,8.84,8.94,8.82,8.83,2313200.0,7.2684,7.3506,7.252,7.2602,2313200.0
2009-11-02 14:50:00,8.83,8.91,8.74,8.84,2278800.0,7.2602,7.326,7.1862,7.2684,2278800.0
2009-11-02 15:00:00,8.84,8.92,8.79,8.81,1192400.0,7.2684,7.3342,7.2273,7.2438,1192400.0
2009-11-02 15:10:00,8.81,8.87,8.74,8.75,1112000.0,7.2438,7.2931,7.1862,7.1944,1112000.0
2009-11-02 15:20:00,8.75,8.83,8.71,8.8,1719600.0,7.1944,7.2602,7.1615,7.2355,1719600.0
2009-11-02 15:30:00,8.81,8.93,8.8,8.89,1956800.0,7.2438,7.3424,7.2355,7.3095,1956800.0
2009-11-02 15:40:00,8.89,8.95,8.86,8.9,1488800.0,7.3095,7.3589,7.2849,7.3178,1488800.0
2009-11-02 15:50:00,8.9,9.01,8.9,8.99,1339600.0,7.3178,7.4082,7.3178,7.3918,1339600.0
2009-11-03 09:30:00,8.81,8.88,8.72,8.85,3469600.0,7.2438,7.3013,7.1698,7.2766,3469600.0
2009-11-03 09:40:00,8.85,8.98,8.83,8.85,2351600.0,7.2766,7.3835,7.2602,7.2766,2351600.0
2009-11-03 09:50:00,8.84,9.03,8.83,8.99,1948800.0,7.2684,7.4246,7.2602,7.3918,1948800.0
2009-11-03 10:00:00,8.99,9.1,8.86,9.05,2432800.0,7.3918,7.4822,7.2849,7.4411,2432800.0
2009-11-03 10:10:00,9.04,9.06,8.88,8.95,2374400.0,7.4329,7.4493,7.3013,7.3589,2374400.0
2009-11-03 10:20:00,8.96,8.99,8.86,8.87,1424000.0,7.3671,7.3918,7.2849,7.2931,1424000.0
2009-11-03 10:30:00,8.87,9.0,8.83,8.86,1209600.0,7.2931,7.4,7.2602,7.2849,1209600.0
2009-11-03 10:40:00,8.86,9.02,8.86,9.0,922800.0,7.2849,7.4164,7.2849,7.4,922800.0
2009-11-03 10:50:00,9.0,9.04,8.92,8.95,1143200.0,7.4,7.4329,7.3342,7.3589,1143200.0
2009-11-03 11:00:00,8.96,9.0,8.88,8.93,774400.0,7.3671,7.4,7.3013,7.3424,774400.0
2009-11-03 11:10:00,8.93,8.99,8.9,8.95,701200.0,7.3424,7.3918,7.3178,7.3589,701200.0
2009-11-03 11:20:00,8.94,8.99,8.88,8.92,1064800.0,7.3506,7.3918,7.3013,7.3342,1064800.0
2009-11-03 11:30:00,8.92,8.95,8.83,8.88,772000.0,7.3342,7.3589,7.2602,7.3013,772000.0
2009-11-03 11:40:00,8.87,8.91,8.84,8.91,478800.0,7.2931,7.326,7.2684,7.326,478800.0
2009-11-03 11:50:00,8.91,8.99,8.87,8.96,570400.0,7.326,7.3918,7.2931,7.3671,570400.0
2009-11-03 12:00:00,8.97,9.02,8.92,8.99,1480000.0,7.3753,7.4164,7.3342,7.3918,1480000.0
2009-11-03 12:10:00,8.99,9.01,8.89,8.89,749600.0,7.3918,7.4082,7.3095,7.3095,749600.0
2009-11-03 12:20:00,8.89,9.0,8.88,8.98,911200.0,7.3095,7.4,7.3013,7.3835,911200.0
2009-11-03 12:30:00,8.98,9.18,8.98,9.14,1271600.0,7.3835,7.548,7.3835,7.5151,1271600.0
2009-11-03 12:40:00,9.15,9.16,9.04,9.08,884800.0,7.5233,7.5315,7.4329,7.4658,884800.0
2009-11-03 12:50:00,9.09,9.13,9.03,9.03,577200.0,7.474,7.5069,7.4246,7.4246,577200.0
2009-11-03 13:00:00,9.04,9.11,8.99,9.09,671600.0,7.4329,7.4904,7.3918,7.474,671600.0
2009-11-03 13:10:00,9.1,9.11,9.05,9.08,353200.0,7.4822,7.4904,7.4411,7.4658,353200.0
2009-11-03 13:20:00,9.08,9.1,9.0,9.05,579200.0,7.4658,7.4822,7.4,7.4411,579200.0
2009-11-03 13:30:00,9.04,9.1,9.03,9.08,510800.0,7.4329,7.4822,7.4246,7.4658,510800.0
2009-11-03 13:40:00,9.08,9.09,9.03,9.07,594000.0,7.4658,7.474,7.4246,7.4575,594000.0
2009-11-03 13:50:00,9.08,9.18,9.08,9.17,938000.0,7.4658,7.548,7.4658,7.5398,938000.0
2009-11-03 14:00:00,9.17,9.28,9.17,9.26,1212400.0,7.5398,7.6302,7.5398,7.6138,1212400.0
2009-11-03 14:10:00,9.27,9.29,9.22,9.22,1179200.0,7.622,7.6384,7.5809,7.5809,1179200.0
2009-11-03 14:20:00,9.23,9.26,9.19,9.22,635200.0,7.5891,7.6138,7.5562,7.5809,635200.0
2009-11-03 14:30:00,9.23,9.29,9.14,9.15,964400.0,7.5891,7.6384,7.5151,7.5233,964400.0
2009-11-03 14:40:00,9.16,9.23,9.14,9.22,864800.0,7.5315,7.5891,7.5151,7.5809,864800.0
2009-11-03 14:50:00,9.23,9.23,9.09,9.15,1737600.0,7.5891,7.5891,7.474,7.5233,1737600.0
2009-11-03 15:00:00,9.15,9.18,9.1,9.14,1156000.0,7.5233,7.548,7.4822,7.5151,1156000.0
2009-11-03 15:10:00,9.15,9.21,9.12,9.21,503200.0,7.5233,7.5726,7.4986,7.5726,503200.0
2009-11-03 15:20:00,9.2,9.22,9.17,9.21,463200.0,7.5644,7.5809,7.5398,7.5726,463200.0
2009-11-03 15:30:00,9.21,9.32,9.21,9.29,1591200.0,7.5726,7.6631,7.5726,7.6384,1591200.0
2009-11-03 15:40:00,9.3,9.35,9.25,9.33,1506800.0,7.6466,7.6878,7.6055,7.6713,1506800.0
2009-11-03 15:50:00,9.33,9.38,9.3,9.38,1703200.0,7.6713,7.7124,7.6466,7.7124,1703200.0
2009-11-04 09:30:00,9.56,9.59,9.47,9.5,2795600.0,7.8604,7.8851,7.7864,7.8111,2795600.0
2009-11-04 09:40:00,9.5,9.51,9.39,9.43,2097200.0,7.8111,7.8193,7.7206,7.7535,2097200.0
2009-11-04 09:50:00,9.43,9.51,9.4,9.5,1769600.0,7.7535,7.8193,7.7289,7.8111,1769600.0
2009-11-04 10:00:00,9.5,9.59,9.41,9.53,3388000.0,7.8111,7.8851,7.7371,7.8357,3388000.0
2009-11-04 10:10:00,9.53,9.62,9.52,9.6,2661600.0,7.8357,7.9097,7.8275,7.8933,2661600.0
2009-11-04 10:20:00,9.61,9.66,9.57,9.61,1305600.0,7.9015,7.9426,7.8686,7.9015,1305600.0
2009-11-04 10:30:00,9.62,9.68,9.58,9.59,1699600.0,7.9097,7.9591,7.8769,7.8851,1699600.0
2009-11-04 10:40:00,9.6,9.61,9.56,9.6,692800.0,7.8933,7.9015,7.8604,7.8933,692800.0
2009-11-04 10:50:00,9.61,9.62,9.58,9.62,452000.0,7.9015,7.9097,7.8769,7.9097,452000.0
2009-11-04 11:00:00,9.62,9.62,9.55,9.55,934800.0,7.9097,7.9097,7.8522,7.8522,934800.0
2009-11-04 11:10:00,9.55,9.57,9.52,9.53,574800.0,7.8522,7.8686,7.8275,7.8357,574800.0
2009-11-04 11:20:00,9.53,9.56,9.51,9.53,612000.0,7.8357,7.8604,7.8193,7.8357,612000.0
2009-11-04 11:30:00,9.52,9.52,9.43,9.47,908000.0,7.8275,7.8275,7.7535,7.7864,908000.0
2009-11-04 11:40:00,9.47,9.49,9.44,9.47,588000.0,7.7864,7.8029,7.7617,7.7864,588000.0
2009-11-04 11:50:00,9.47,9.51,9.44,9.45,501600.0,7.7864,7.8193,7.7617,7.77,501600.0
2009-11-04 12:00:00,9.45,9.45,9.39,9.42,773600.0,7.77,7.77,7.7206,7.7453,773600.0
2009-11-04 12:10:00,9.42,9.43,9.33,9.33,1081600.0,7.7453,7.7535,7.6713,7.6713,1081600.0
2009-11-04 12:20:00,9.33,9.41,9.31,9.4,620800.0,7.6713,7.7371,7.6549,7.7289,620800.0
2009-11-04 12:30:00,9.4,9.45,9.4,9.45,520400.0,7.7289,7.77,7.7289,7.77,520400.0
2009-11-04 12:40:00,9.45,9.47,9.36,9.37,421600.0,7.77,7.7864,7.696,7.7042,421600.0
2009-11-04 12:50:00,9.36,9.38,9.34,9.37,459600.0,7.696,7.7124,7.6795,7.7042,459600.0
2009-11-04 13:00:00,9.36,9.38,9.35,9.37,340000.0,7.696,7.7124,7.6878,7.7042,340000.0
2009-11-04 13:10:00,9.37,9.4,9.34,9.36,288400.0,7.7042,7.7289,7.6795,7.696,288400.0
2009-11-04 13:20:00,9.37,9.37,9.3,9.33,428800.0,7.7042,7.7042,7.6466,7.6713,428800.0
2009-11-04 13:30:00,9.33,9.36,9.31,9.35,570800.0,7.6713,7.696,7.6549,7.6878,570800.0
2009-11-04 13:40:00,9.35,9.35,9.31,9.31,183600.0,7.6878,7.6878,7.6549,7.6549,183600.0
2009-11-04 13:50:00,9.32,9.34,9.27,9.32,365200.0,7.6631,7.6795,7.622,7.6631,365200.0
2009-11-04 14:00:00,9.33,9.37,9.31,9.37,560000.0,7.6713,7.7042,7.6549,7.7042,560000.0
2009-11-04 14:10:00,9.37,9.52,9.22,9.23,1175200.0,7.7042,7.8275,7.5809,7.5891,1175200.0
2009-11-04 14:20:00,9.24,9.5,9.16,9.2,3414000.0,7.5973,7.8111,7.5315,7.5644,3414000.0
2009-11-04 14:30:00,9.2,9.46,9.15,9.41,3126800.0,7.5644,7.7782,7.5233,7.7371,3126800.0
2009-11-04 14:40:00,9.4,9.55,9.37,9.45,3019600.0,7.7289,7.8522,7.7042,7.77,3019600.0
2009-11-04 14:50:00,9.45,9.47,9.37,9.44,1316400.0,7.77,7.7864,7.7042,7.7617,1316400.0
2009-11-04 15:00:00,9.44,9.44,9.31,9.35,1196400.0,7.7617,7.7617,7.6549,7.6878,1196400.0
2009-11-04 15:10:00,9.35,9.44,9.27,9.36,1364000.0,7.6878,7.7617,7.622,7.696,1364000.0
2009-11-04 15:20:00,9.35,9.41,9.31,9.34,1206000.0,7.6878,7.7371,7.6549,7.6795,1206000.0
2009-11-04 15:30:00,9.34,9.35,9.13,9.19,2656400.0,7.6795,7.6878,7.5069,7.5562,2656400.0
2009-11-04 15:40:00,9.19,9.19,9.06,9.08,3167200.0,7.5562,7.5562,7.4493,7.4658,3167200.0
2009-11-04 15:50:00,9.08,9.1,9.0,9.01,2625600.0,7.4658,7.4822,7.4,7.4082,2625600.0
2009-11-05 09:30:00,9.34,9.38,9.26,9.33,2014400.0,7.6795,7.7124,7.6138,7.6713,2014400.0
2009-11-05 09:40:00,9.34,9.45,9.24,9.43,2145200.0,7.6795,7.77,7.5973,7.7535,2145200.0
2009-11-05 09:50:00,9.44,9.6,9.44,9.55,1784400.0,7.7617,7.8933,7.7617,7.8522,1784400.0
2009-11-05 10:00:00,9.55,9.63,9.5,9.54,1597200.0,7.8522,7.918,7.8111,7.844,1597200.0
2009-11-05 10:10:00,9.55,9.57,9.51,9.53,848800.0,7.8522,7.8686,7.8193,7.8357,848800.0
2009-11-05 10:20:00,9.54,9.62,9.53,9.58,1223200.0,7.844,7.9097,7.8357,7.8769,1223200.0
2009-11-05 10:30:00,9.57,9.74,9.57,9.74,1610800.0,7.8686,8.0084,7.8686,8.0084,1610800.0
2009-11-05 10:40:00,9.74,9.78,9.71,9.75,1138800.0,8.0084,8.0413,7.9837,8.0166,1138800.0
2009-11-05 10:50:00,9.75,9.75,9.71,9.72,648400.0,8.0166,8.0166,7.9837,7.992,648400.0
2009-11-05 11:00:00,9.72,9.75,9.69,9.71,885600.0,7.992,8.0166,7.9673,7.9837,885600.0
2009-11-05 11:10:00,9.71,9.72,9.65,9.66,956400.0,7.9837,7.992,7.9344,7.9426,956400.0
2009-11-05 11:20:00,9.66,9.72,9.65,9.69,556400.0,7.9426,7.992,7.9344,7.9673,556400.0
2009-11-05 11:30:00,9.69,9.7,9.66,9.7,189600.0,7.9673,7.9755,7.9426,7.9755,189600.0
2009-11-05 11:40:00,9.7,9.71,9.57,9.59,757200.0,7.9755,7.9837,7.8686,7.8851,757200.0
2009-11-05 11:50:00,9.59,9.61,9.54,9.55,908000.0,7.8851,7.9015,7.844,7.8522,908000.0
2009-11-05 12:00:00,9.56,9.61,9.55,9.59,1062800.0,7.8604,7.9015,7.8522,7.8851,1062800.0
2009-11-05 12:10:00,9.59,9.63,9.55,9.61,690000.0,7.8851,7.918,7.8522,7.9015,690000.0
2009-11-05 12:20:00,9.61,9.66,9.6,9.65,653600.0,7.9015,7.9426,7.8933,7.9344,653600.0
2009-11-05 12:30:00,9.65,9.71,9.62,9.69,696400.0,7.9344,7.9837,7.9097,7.9673,696400.0
2009-11-05 12:40:00,9.69,9.76,9.67,9.74,706800.0,7.9673,8.0249,7.9509,8.0084,706800.0
2009-11-05 12:50:00,9.74,9.79,9.7,9.79,496000.0,8.0084,8.0495,7.9755,8.0495,496000.0
2009-11-05 13:00:00,9.79,9.81,9.73,9.74,746400.0,8.0495,8.066,8.0002,8.0084,746400.0
2009-11-05 13:10:00,9.74,9.8,9.71,9.78,808800.0,8.0084,8.0577,7.9837,8.0413,808800.0
2009-11-05 13:20:00,9.79,9.79,9.74,9.74,278800.0,8.0495,8.0495,8.0084,8.0084,278800.0
2009-11-05 13:30:00,9.74,9.78,9.73,9.76,470000.0,8.0084,8.0413,8.0002,8.0249,470000.0
2009-11-05 13:40:00,9.77,9.87,9.75,9.85,1244800.0,8.0331,8.1153,8.0166,8.0989,1244800.0
2009-11-05 13:50:00,9.84,9.84,9.76,9.76,842000.0,8.0906,8.0906,8.0249,8.0249,842000.0
2009-11-05 14:00:00,9.77,9.79,9.71,9.76,1092000.0,8.0331,8.0495,7.9837,8.0249,1092000.0
2009-11-05 14:10:00,9.76,9.78,9.74,9.75,457600.0,8.0249,8.0413,8.0084,8.0166,457600.0
2009-11-05 14:20:00,9.74,9.82,9.74,9.8,1915200.0,8.0084,8.0742,8.0084,8.0577,1915200.0
2009-11-05 14:30:00,9.8,9.82,9.78,9.78,551600.0,8.0577,8.0742,8.0413,8.0413,551600.0
2009-11-05 14:40:00,9.78,9.86,9.78,9.84,822800.0,8.0413,8.1071,8.0413,8.0906,822800.0
2009-11-05 14:50:00,9.85,9.89,9.84,9.85,752800.0,8.0989,8.1317,8.0906,8.0989,752800.0
2009-11-05 15:00:00,9.85,9.88,9.81,9.84,807200.0,8.0989,8.1235,8.066,8.0906,807200.0
2009-11-05 15:10:00,9.83,9.89,9.82,9.88,1084000.0,8.0824,8.1317,8.0742,8.1235,1084000.0
2009-11-05 15:20:00,9.88,9.88,9.81,9.83,750000.0,8.1235,8.1235,8.066,8.0824,750000.0
2009-11-05 15:30:00,9.83,9.84,9.79,9.81,631600.0,8.0824,8.0906,8.0495,8.066,631600.0
2009-11-05 15:40:00,9.82,9.84,9.79,9.83,720400.0,8.0742,8.0906,8.0495,8.0824,720400.0
2009-11-05 15:50:00,9.83,9.88,9.81,9.83,5773600.0,8.0824,8.1235,8.066,8.0824,5773600.0
2009-11-06 09:30:00,9.54,9.76,9.45,9.74,3552000.0,7.844,8.0249,7.77,8.0084,3552000.0
2009-11-06 09:40:00,9.74,10.1,9.74,10.01,3235600.0,8.0084,8.3044,8.0084,8.2304,3235600.0
2009-11-06 09:50:00,10.0,10.09,9.97,10.02,2299200.0,8.2222,8.2962,8.1975,8.2386,2299200.0
2009-11-06 10:00:00,10.04,10.13,9.94,10.0,1797600.0,8.2551,8.3291,8.1729,8.2222,1797600.0
2009-11-06 10:10:00,10.01,10.03,9.94,9.96,958800.0,8.2304,8.2469,8.1729,8.1893,958800.0
2009-11-06 10:20:00,9.95,9.96,9.72,9.73,1631600.0,8.1811,8.1893,7.992,8.0002,1631600.0
2009-11-06 10:30:00,9.72,9.74,9.63,9.71,2109600.0,7.992,8.0084,7.918,7.9837,2109600.0
2009-11-06 10:40:00,9.72,9.74,9.56,9.69,1619600.0,7.992,8.0084,7.8604,7.9673,1619600.0
2009-11-06 10:50:00,9.7,9.79,9.65,9.75,1242000.0,7.9755,8.0495,7.9344,8.0166,1242000.0
2009-11-06 11:00:00,9.75,9.83,9.71,9.82,1166400.0,8.0166,8.0824,7.9837,8.0742,1166400.0
2009-11-06 11:10:00,9.82,9.83,9.75,9.78,702000.0,8.0742,8.0824,8.0166,8.0413,702000.0
2009-11-06 11:20:00,9.78,9.79,9.68,9.76,876800.0,8.0413,8.0495,7.9591,8.0249,876800.0
2009-11-06 11:30:00,9.76,9.83,9.72,9.75,719600.0,8.0249,8.0824,7.992,8.0166,719600.0
2009-11-06 11:40:00,9.75,9.83,9.75,9.77,608400.0,8.0166,8.0824,8.0166,8.0331,608400.0
2009-11-06 11:50:00,9.77,9.82,9.76,9.77,742800.0,8.0331,8.0742,8.0249,8.0331,742800.0
2009-11-06 12:00:00,9.76,9.81,9.76,9.8,350400.0,8.0249,8.066,8.0249,8.0577,350400.0
2009-11-06 12:10:00,9.81,9.88,9.81,9.82,673600.0,8.066,8.1235,8.066,8.0742,673600.0
2009-11-06 12:20:00,9.83,9.87,9.81,9.82,373600.0,8.0824,8.1153,8.066,8.0742,373600.0
2009-11-06 12:30:00,9.82,9.87,9.78,9.81,454400.0,8.0742,8.1153,8.0413,8.066,454400.0
2009-11-06 12:40:00,9.81,9.82,9.68,9.69,732800.0,8.066,8.0742,7.9591,7.9673,732800.0
2009-11-06 12:50:00,9.69,9.75,9.68,9.71,695600.0,7.9673,8.0166,7.9591,7.9837,695600.0
2009-11-06 13:00:00,9.71,9.72,9.65,9.7,432000.0,7.9837,7.992,7.9344,7.9755,432000.0
2009-11-06 13:10:00,9.7,9.79,9.68,9.79,704400.0,7.9755,8.0495,7.9591,8.0495,704400.0
2009-11-06 13:20:00,9.79,9.83,9.78,9.82,464800.0,8.0495,8.0824,8.0413,8.0742,464800.0
2009-11-06 13:30:00,9.81,9.89,9.79,9.81,626800.0,8.066,8.1317,8.0495,8.066,626800.0
2009-11-06 13:40:00,9.81,9.86,9.76,9.8,707600.0,8.066,8.1071,8.0249,8.0577,707600.0
2009-11-06 13:50:00,9.81,9.81,9.76,9.79,712400.0,8.066,8.066,8.0249,8.0495,712400.0
2009-11-06 14:00:00,9.79,9.79,9.69,9.72,684000.0,8.0495,8.0495,7.9673,7.992,684000.0
2009-11-06 14:10:00,9.72,9.76,9.71,9.74,294800.0,7.992,8.0249,7.9837,8.0084,294800.0
2009-11-06 14:20:00,9.74,9.8,9.74,9.77,387600.0,8.0084,8.0577,8.0084,8.0331,387600.0
2009-11-06 14:30:00,9.76,9.8,9.76,9.79,185200.0,8.0249,8.0577,8.0249,8.0495,185200.0
2009-11-06 14:40:00,9.79,9.81,9.74,9.74,299600.0,8.0495,8.066,8.0084,8.0084,299600.0
2009-11-06 14:50:00,9.74,9.81,9.73,9.76,598000.0,8.0084,8.066,8.0002,8.0249,598000.0
2009-11-06 15:00:00,9.76,9.78,9.7,9.74,576800.0,8.0249,8.0413,7.9755,8.0084,576800.0
2009-11-06 15:10:00,9.74,9.77,9.71,9.75,770800.0,8.0084,8.0331,7.9837,8.0166,770800.0
2009-11-06 15:20:00,9.75,9.79,9.73,9.79,688400.0,8.0166,8.0495,8.0002,8.0495,688400.0
2009-11-06 15:30:00,9.79,9.85,9.78,9.8,847200.0,8.0495,8.0989,8.0413,8.0577,847200.0
2009-11-06 15:40:00,9.81,9.85,9.78,9.82,789600.0,8.066,8.0989,8.0413,8.0742,789600.0
2009-11-06 15:50:00,9.82,9.87,9.8,9.86,1740400.0,8.0742,8.1153,8.0577,8.1071,1740400.0
2009-11-09 09:30:00,10.12,10.25,10.11,10.25,3046400.0,8.3209,8.4277,8.3126,8.4277,3046400.0
2009-11-09 09:40:00,10.25,10.35,10.25,10.31,2411200.0,8.4277,8.51,8.4277,8.4771,2411200.0
2009-11-09 09:50:00,10.31,10.36,10.26,10.29,1528400.0,8.4771,8.5182,8.436,8.4606,1528400.0
2009-11-09 10:00:00,10.3,10.44,10.3,10.4,1763200.0,8.4689,8.584,8.4689,8.5511,1763200.0
2009-11-09 10:10:00,10.41,10.43,10.35,10.37,1078400.0,8.5593,8.5757,8.51,8.5264,1078400.0
2009-11-09 10:20:00,10.37,10.39,10.31,10.34,764000.0,8.5264,8.5429,8.4771,8.5017,764000.0
2009-11-09 10:30:00,10.34,10.37,10.32,10.37,535200.0,8.5017,8.5264,8.4853,8.5264,535200.0
2009-11-09 10:40:00,10.36,10.41,10.36,10.39,563600.0,8.5182,8.5593,8.5182,8.5429,563600.0
2009-11-09 10:50:00,10.38,10.42,10.37,10.4,822400.0,8.5346,8.5675,8.5264,8.5511,822400.0
2009-11-09 11:00:00,10.41,10.41,10.29,10.33,933600.0,8.5593,8.5593,8.4606,8.4935,933600.0
2009-11-09 11:10:00,10.33,10.4,10.31,10.37,655200.0,8.4935,8.5511,8.4771,8.5264,655200.0
2009-11-09 11:20:00,10.38,10.38,10.3,10.31,399600.0,8.5346,8.5346,8.4689,8.4771,399600.0
2009-11-09 11:30:00,10.32,10.34,10.3,10.32,282400.0,8.4853,8.5017,8.4689,8.4853,282400.0
2009-11-09 11:40:00,10.32,10.35,10.28,10.33,493200.0,8.4853,8.51,8.4524,8.4935,493200.0
2009-11-09 11:50:00,10.33,10.33,10.29,10.31,290400.0,8.4935,8.4935,8.4606,8.4771,290400.0
2009-11-09 12:00:00,10.31,10.34,10.3,10.33,267600.0,8.4771,8.5017,8.4689,8.4935,267600.0
2009-11-09 12:10:00,10.32,10.36,10.31,10.35,472800.0,8.4853,8.5182,8.4771,8.51,472800.0
2009-11-09 12:20:00,10.35,10.36,10.33,10.33,268400.0,8.51,8.5182,8.4935,8.4935,268400.0
2009-11-09 12:30:00,10.34,10.34,10.32,10.33,116400.0,8.5017,8.5017,8.4853,8.4935,116400.0
2009-11-09 12:40:00,10.33,10.36,10.32,10.33,327200.0,8.4935,8.5182,8.4853,8.4935,327200.0
2009-11-09 12:50:00,10.33,10.36,10.31,10.36,235600.0,8.4935,8.5182,8.4771,8.5182,235600.0
2009-11-09 13:00:00,10.36,10.38,10.34,10.36,408000.0,8.5182,8.5346,8.5017,8.5182,408000.0
2009-11-09 13:10:00,10.36,10.37,10.32,10.36,282400.0,8.5182,8.5264,8.4853,8.5182,282400.0
2009-11-09 13:20:00,10.36,10.36,10.33,10.35,210800.0,8.5182,8.5182,8.4935,8.51,210800.0
2009-11-09 13:30:00,10.36,10.4,10.33,10.4,457200.0,8.5182,8.5511,8.4935,8.5511,457200.0
2009-11-09 13:40:00,10.4,10.42,10.38,10.39,544800.0,8.5511,8.5675,8.5346,8.5429,544800.0
2009-11-09 13:50:00,10.39,10.4,10.34,10.38,278400.0,8.5429,8.5511,8.5017,8.5346,278400.0
2009-11-09 14:00:00,10.38,10.4,10.36,10.37,449600.0,8.5346,8.5511,8.5182,8.5264,449600.0
2009-11-09 14:10:00,10.37,10.4,10.36,10.38,286000.0,8.5264,8.5511,8.5182,8.5346,286000.0
2009-11-09 14:20:00,10.38,10.4,10.37,10.39,200000.0,8.5346,8.5511,8.5264,8.5429,200000.0
2009-11-09 14:30:00,10.39,10.42,10.38,10.4,364000.0,8.5429,8.5675,8.5346,8.5511,364000.0
2009-11-09 14:40:00,10.4,10.45,10.4,10.44,471200.0,8.5511,8.5922,8.5511,8.584,471200.0
2009-11-09 14:50:00,10.44,10.45,10.42,10.43,348800.0,8.584,8.5922,8.5675,8.5757,348800.0
2009-11-09 15:00:00,10.43,10.43,10.39,10.4,300400.0,8.5757,8.5757,8.5429,8.5511,300400.0
2009-11-09 15:10:00,10.4,10.42,10.39,10.42,247200.0,8.5511,8.5675,8.5429,8.5675,247200.0
2009-11-09 15:20:00,10.42,10.42,10.37,10.39,541200.0,8.5675,8.5675,8.5264,8.5429,541200.0
2009-11-09 15:30:00,10.39,10.4,10.31,10.32,610800.0,8.5429,8.5511,8.4771,8.4853,610800.0
2009-11-09 15:40:00,10.31,10.4,10.31,10.37,730800.0,8.4771,8.5511,8.4771,8.5264,730800.0
2009-11-09 15:50:00,10.36,10.46,10.36,10.44,1512000.0,8.5182,8.6004,8.5182,8.584,1512000.0
2009-11-10 09:30:00,10.37,10.47,10.33,10.46,1693600.0,8.5264,8.6086,8.4935,8.6004,1693600.0
2009-11-10 09:40:00,10.45,10.54,10.4,10.5,1556000.0,8.5922,8.6662,8.5511,8.6333,1556000.0
2009-11-10 09:50:00,10.5,10.59,10.47,10.48,1175600.0,8.6333,8.7073,8.6086,8.6169,1175600.0
2009-11-10 10:00:00,10.48,10.49,10.4,10.46,1611200.0,8.6169,8.6251,8.5511,8.6004,1611200.0
2009-11-10 10:10:00,10.46,10.53,10.45,10.49,1025200.0,8.6004,8.658,8.5922,8.6251,1025200.0
2009-11-10 10:20:00,10.49,10.52,10.47,10.52,527200.0,8.6251,8.6497,8.6086,8.6497,527200.0
2009-11-10 10:30:00,10.51,10.54,10.41,10.41,748400.0,8.6415,8.6662,8.5593,8.5593,748400.0
2009-11-10 10:40:00,10.41,10.44,10.33,10.34,984000.0,8.5593,8.584,8.4935,8.5017,984000.0
2009-11-10 10:50:00,10.34,10.34,10.2,10.22,1261200.0,8.5017,8.5017,8.3866,8.4031,1261200.0
2009-11-10 11:00:00,10.22,10.27,10.14,10.18,1032000.0,8.4031,8.4442,8.3373,8.3702,1032000.0
2009-11-10 11:10:00,10.18,10.2,10.12,10.13,750400.0,8.3702,8.3866,8.3209,8.3291,750400.0
2009-11-10 11:20:00,10.13,10.19,10.13,10.17,556800.0,8.3291,8.3784,8.3291,8.362,556800.0
2009-11-10 11:30:00,10.17,10.23,10.08,10.21,1117600.0,8.362,8.4113,8.288,8.3949,1117600.0
2009-11-10 11:40:00,10.21,10.24,10.17,10.22,529600.0,8.3949,8.4195,8.362,8.4031,529600.0
2009-11-10 11:50:00,10.22,10.22,10.1,10.11,527600.0,8.4031,8.4031,8.3044,8.3126,527600.0
2009-11-10 12:00:00,10.1,10.1,10.05,10.1,636800.0,8.3044,8.3044,8.2633,8.3044,636800.0
2009-11-10 12:10:00,10.1,10.13,10.07,10.1,476000.0,8.3044,8.3291,8.2797,8.3044,476000.0
2009-11-10 12:20:00,10.1,10.11,10.02,10.02,918000.0,8.3044,8.3126,8.2386,8.2386,918000.0
2009-11-10 12:30:00,10.02,10.09,9.99,10.08,992000.0,8.2386,8.2962,8.214,8.288,992000.0
2009-11-10 12:40:00,10.08,10.1,10.06,10.06,384400.0,8.288,8.3044,8.2715,8.2715,384400.0
2009-11-10 12:50:00,10.07,10.15,10.05,10.15,583600.0,8.2797,8.3455,8.2633,8.3455,583600.0
2009-11-10 13:00:00,10.15,10.15,10.08,10.1,758400.0,8.3455,8.3455,8.288,8.3044,758400.0
2009-11-10 13:10:00,10.1,10.12,10.05,10.11,842400.0,8.3044,8.3209,8.2633,8.3126,842400.0
2009-11-10 13:20:00,10.1,10.1,10.05,10.05,168800.0,8.3044,8.3044,8.2633,8.2633,168800.0
2009-11-10 13:30:00,10.07,10.11,10.05,10.06,404000.0,8.2797,8.3126,8.2633,8.2715,404000.0
2009-11-10 13:40:00,10.06,10.07,10.02,10.04,345600.0,8.2715,8.2797,8.2386,8.2551,345600.0
2009-11-10 13:50:00,10.04,10.09,10.03,10.08,641600.0,8.2551,8.2962,8.2469,8.288,641600.0
2009-11-10 14:00:00,10.08,10.13,10.04,10.13,1020000.0,8.288,8.3291,8.2551,8.3291,1020000.0
2009-11-10 14:10:00,10.13,10.15,10.09,10.1,330400.0,8.3291,8.3455,8.2962,8.3044,330400.0
2009-11-10 14:20:00,10.09,10.16,10.09,10.14,472800.0,8.2962,8.3537,8.2962,8.3373,472800.0
2009-11-10 14:30:00,10.15,10.24,10.14,10.22,643600.0,8.3455,8.4195,8.3373,8.4031,643600.0
2009-11-10 14:40:00,10.23,10.26,10.21,10.26,424400.0,8.4113,8.436,8.3949,8.436,424400.0
2009-11-10 14:50:00,10.26,10.3,10.24,10.24,642000.0,8.436,8.4689,8.4195,8.4195,642000.0
2009-11-10 15:00:00,10.24,10.24,10.19,10.21,376800.0,8.4195,8.4195,8.3784,8.3949,376800.0
2009-11-10 15:10:00,10.21,10.29,10.19,10.27,765200.0,8.3949,8.4606,8.3784,8.4442,765200.0
2009-11-10 15:20:00,10.27,10.28,10.24,10.27,713200.0,8.4442,8.4524,8.4195,8.4442,713200.0
2009-11-10 15:30:00,10.27,10.27,10.21,10.22,643600.0,8.4442,8.4442,8.3949,8.4031,643600.0
2009-11-10 15:40:00,10.22,10.26,10.15,10.21,770400.0,8.4031,8.436,8.3455,8.3949,770400.0
2009-11-10 15:50:00,10.21,10.23,10.15,10.22,1027600.0,8.3949,8.4113,8.3455,8.4031,1027600.0
2009-11-11 09:30:00,10.49,10.55,10.43,10.47,2378400.0,8.6251,8.6744,8.5757,8.6086,2378400.0
2009-11-11 09:40:00,10.47,10.48,10.39,10.43,1210400.0,8.6086,8.6169,8.5429,8.5757,1210400.0
2009-11-11 09:50:00,10.42,10.52,10.4,10.5,1132000.0,8.5675,8.6497,8.5511,8.6333,1132000.0
2009-11-11 10:00:00,10.51,10.58,10.51,10.55,1262000.0,8.6415,8.6991,8.6415,8.6744,1262000.0
2009-11-11 10:10:00,10.56,10.75,10.56,10.7,1969200.0,8.6826,8.8389,8.6826,8.7977,1969200.0
2009-11-11 10:20:00,10.7,10.75,10.68,10.69,984000.0,8.7977,8.8389,8.7813,8.7895,984000.0
2009-11-11 10:30:00,10.69,10.69,10.63,10.66,1006800.0,8.7895,8.7895,8.7402,8.7649,1006800.0
2009-11-11 10:40:00,10.66,10.7,10.53,10.55,1511200.0,8.7649,8.7977,8.658,8.6744,1511200.0
2009-11-11 10:50:00,10.55,10.55,10.4,10.43,1818800.0,8.6744,8.6744,8.5511,8.5757,1818800.0
2009-11-11 11:00:00,10.43,10.46,10.31,10.32,930000.0,8.5757,8.6004,8.4771,8.4853,930000.0
2009-11-11 11:10:00,10.32,10.4,10.29,10.39,1126400.0,8.4853,8.5511,8.4606,8.5429,1126400.0
2009-11-11 11:20:00,10.38,10.41,10.33,10.38,790800.0,8.5346,8.5593,8.4935,8.5346,790800.0
2009-11-11 11:30:00,10.38,10.42,10.35,10.4,614800.0,8.5346,8.5675,8.51,8.5511,614800.0
2009-11-11 11:40:00,10.41,10.42,10.37,10.37,239200.0,8.5593,8.5675,8.5264,8.5264,239200.0
2009-11-11 11:50:00,10.37,10.38,10.26,10.33,1842400.0,8.5264,8.5346,8.436,8.4935,1842400.0
2009-11-11 12:00:00,10.33,10.37,10.3,10.35,804000.0,8.4935,8.5264,8.4689,8.51,804000.0
2009-11-11 12:10:00,10.35,10.38,10.32,10.34,422000.0,8.51,8.5346,8.4853,8.5017,422000.0
2009-11-11 12:20:00,10.34,10.4,10.33,10.4,330400.0,8.5017,8.5511,8.4935,8.5511,330400.0
2009-11-11 12:30:00,10.4,10.48,10.4,10.41,854800.0,8.5511,8.6169,8.5511,8.5593,854800.0
2009-11-11 12:40:00,10.41,10.44,10.38,10.39,1061200.0,8.5593,8.584,8.5346,8.5429,1061200.0
2009-11-11 12:50:00,10.39,10.42,10.35,10.35,314800.0,8.5429,8.5675,8.51,8.51,314800.0
2009-11-11 13:00:00,10.36,10.39,10.34,10.39,240000.0,8.5182,8.5429,8.5017,8.5429,240000.0
2009-11-11 13:10:00,10.39,10.39,10.33,10.35,284400.0,8.5429,8.5429,8.4935,8.51,284400.0
2009-11-11 13:20:00,10.36,10.38,10.31,10.32,274000.0,8.5182,8.5346,8.4771,8.4853,274000.0
2009-11-11 13:30:00,10.32,10.35,10.27,10.29,464400.0,8.4853,8.51,8.4442,8.4606,464400.0
2009-11-11 13:40:00,10.28,10.29,10.21,10.24,1332800.0,8.4524,8.4606,8.3949,8.4195,1332800.0
2009-11-11 13:50:00,10.24,10.28,10.22,10.26,806000.0,8.4195,8.4524,8.4031,8.436,806000.0
2009-11-11 14:00:00,10.27,10.34,10.25,10.33,830800.0,8.4442,8.5017,8.4277,8.4935,830800.0
2009-11-11 14:10:00,10.32,10.36,10.29,10.32,906400.0,8.4853,8.5182,8.4606,8.4853,906400.0
2009-11-11 14:20:00,10.32,10.35,10.28,10.33,688000.0,8.4853,8.51,8.4524,8.4935,688000.0
2009-11-11 14:30:00,10.33,10.41,10.32,10.38,752400.0,8.4935,8.5593,8.4853,8.5346,752400.0
2009-11-11 14:40:00,10.38,10.4,10.34,10.39,348400.0,8.5346,8.5511,8.5017,8.5429,348400.0
2009-11-11 14:50:00,10.4,10.43,10.37,10.39,493200.0,8.5511,8.5757,8.5264,8.5429,493200.0
2009-11-11 15:00:00,10.39,10.42,10.37,10.38,546000.0,8.5429,8.5675,8.5264,8.5346,546000.0
2009-11-11 15:10:00,10.38,10.38,10.3,10.37,914400.0,8.5346,8.5346,8.4689,8.5264,914400.0
2009-11-11 15:20:00,10.36,10.44,10.36,10.43,541200.0,8.5182,8.584,8.5182,8.5757,541200.0
2009-11-11 15:30:00,10.42,10.46,10.4,10.45,792000.0,8.5675,8.6004,8.5511,8.5922,792000.0
2009-11-11 15:40:00,10.45,10.49,10.4,10.49,1013600.0,8.5922,8.6251,8.5511,8.6251,1013600.0
2009-11-11 15:50:00,10.49,10.5,10.44,10.45,1434800.0,8.6251,8.6333,8.584,8.5922,1434800.0
2009-11-12 09:30:00,10.46,10.49,10.28,10.31,1417200.0,8.6004,8.6251,8.4524,8.4771,1417200.0
2009-11-12 09:40:00,10.3,10.45,10.25,10.43,2030000.0,8.4689,8.5922,8.4277,8.5757,2030000.0
2009-11-12 09:50:00,10.43,10.64,10.4,10.6,2306400.0,8.5757,8.7484,8.5511,8.7155,2306400.0
2009-11-12 10:00:00,10.61,10.66,10.54,10.57,1243600.0,8.7237,8.7649,8.6662,8.6909,1243600.0
2009-11-12 10:10:00,10.57,10.58,10.44,10.46,1389200.0,8.6909,8.6991,8.584,8.6004,1389200.0
2009-11-12 10:20:00,10.46,10.6,10.44,10.58,1169600.0,8.6004,8.7155,8.584,8.6991,1169600.0
2009-11-12 10:30:00,10.57,10.6,10.53,10.55,1071200.0,8.6909,8.7155,8.658,8.6744,1071200.0
2009-11-12 10:40:00,10.55,10.68,10.53,10.63,828800.0,8.6744,8.7813,8.658,8.7402,828800.0
2009-11-12 10:50:00,10.63,10.69,10.53,10.57,1003600.0,8.7402,8.7895,8.658,8.6909,1003600.0
2009-11-12 11:00:00,10.56,10.56,10.37,10.39,1548800.0,8.6826,8.6826,8.5264,8.5429,1548800.0
2009-11-12 11:10:00,10.39,10.39,10.22,10.29,1848400.0,8.5429,8.5429,8.4031,8.4606,1848400.0
2009-11-12 11:20:00,10.29,10.3,10.21,10.22,1276000.0,8.4606,8.4689,8.3949,8.4031,1276000.0
2009-11-12 11:30:00,10.22,10.22,10.06,10.12,1645200.0,8.4031,8.4031,8.2715,8.3209,1645200.0
2009-11-12 11:40:00,10.12,10.16,10.09,10.13,652400.0,8.3209,8.3537,8.2962,8.3291,652400.0
2009-11-12 11:50:00,10.13,10.14,10.09,10.13,648000.0,8.3291,8.3373,8.2962,8.3291,648000.0
2009-11-12 12:00:00,10.12,10.17,10.12,10.17,550800.0,8.3209,8.362,8.3209,8.362,550800.0
2009-11-12 12:10:00,10.17,10.22,10.15,10.17,502800.0,8.362,8.4031,8.3455,8.362,502800.0
2009-11-12 12:20:00,10.17,10.19,10.14,10.18,300000.0,8.362,8.3784,8.3373,8.3702,300000.0
2009-11-12 12:30:00,10.19,10.19,10.13,10.17,500400.0,8.3784,8.3784,8.3291,8.362,500400.0
2009-11-12 12:40:00,10.17,10.21,10.14,10.17,332400.0,8.362,8.3949,8.3373,8.362,332400.0
2009-11-12 12:50:00,10.17,10.22,10.15,10.15,799600.0,8.362,8.4031,8.3455,8.3455,799600.0
2009-11-12 13:00:00,10.15,10.18,10.09,10.11,971200.0,8.3455,8.3702,8.2962,8.3126,971200.0
2009-11-12 13:10:00,10.11,10.13,10.06,10.1,690000.0,8.3126,8.3291,8.2715,8.3044,690000.0
2009-11-12 13:20:00,10.1,10.11,10.06,10.11,661600.0,8.3044,8.3126,8.2715,8.3126,661600.0
2009-11-12 13:30:00,10.1,10.12,10.08,10.1,285200.0,8.3044,8.3209,8.288,8.3044,285200.0
2009-11-12 13:40:00,10.09,10.17,10.06,10.14,882800.0,8.2962,8.362,8.2715,8.3373,882800.0
2009-11-12 13:50:00,10.14,10.14,10.11,10.13,560800.0,8.3373,8.3373,8.3126,8.3291,560800.0
2009-11-12 14:00:00,10.12,10.15,10.09,10.11,756400.0,8.3209,8.3455,8.2962,8.3126,756400.0
2009-11-12 14:10:00,10.11,10.16,10.09,10.1,609200.0,8.3126,8.3537,8.2962,8.3044,609200.0
2009-11-12 14:20:00,10.1,10.12,10.05,10.07,567200.0,8.3044,8.3209,8.2633,8.2797,567200.0
2009-11-12 14:30:00,10.06,10.1,10.05,10.07,493200.0,8.2715,8.3044,8.2633,8.2797,493200.0
2009-11-12 14:40:00,10.06,10.06,9.94,9.94,1661600.0,8.2715,8.2715,8.1729,8.1729,1661600.0
2009-11-12 14:50:00,9.94,9.99,9.93,9.94,909200.0,8.1729,8.214,8.1646,8.1729,909200.0
2009-11-12 15:00:00,9.94,9.98,9.88,9.91,1422800.0,8.1729,8.2057,8.1235,8.1482,1422800.0
2009-11-12 15:10:00,9.9,9.95,9.88,9.94,741600.0,8.14,8.1811,8.1235,8.1729,741600.0
2009-11-12 15:20:00,9.93,9.94,9.87,9.88,787200.0,8.1646,8.1729,8.1153,8.1235,787200.0
2009-11-12 15:30:00,9.88,9.94,9.78,9.8,1558800.0,8.1235,8.1729,8.0413,8.0577,1558800.0
2009-11-12 15:40:00,9.8,9.85,9.78,9.81,1462400.0,8.0577,8.0989,8.0413,8.066,1462400.0
2009-11-12 15:50:00,9.81,9.86,9.79,9.84,1547600.0,8.066,8.1071,8.0495,8.0906,1547600.0
2009-11-13 09:30:00,9.96,10.0,9.84,9.87,1562000.0,8.1893,8.2222,8.0906,8.1153,1562000.0
2009-11-13 09:40:00,9.86,9.91,9.79,9.88,1653200.0,8.1071,8.1482,8.0495,8.1235,1653200.0
2009-11-13 09:50:00,9.88,9.97,9.6,9.66,3579600.0,8.1235,8.1975,7.8933,7.9426,3579600.0
2009-11-13 10:00:00,9.65,9.8,9.61,9.74,2048000.0,7.9344,8.0577,7.9015,8.0084,2048000.0
2009-11-13 10:10:00,9.74,9.82,9.71,9.79,913200.0,8.0084,8.0742,7.9837,8.0495,913200.0
2009-11-13 10:20:00,9.79,9.9,9.78,9.81,754000.0,8.0495,8.14,8.0413,8.066,754000.0
2009-11-13 10:30:00,9.8,9.92,9.78,9.9,642800.0,8.0577,8.1564,8.0413,8.14,642800.0
2009-11-13 10:40:00,9.9,10.01,9.86,9.95,1450800.0,8.14,8.2304,8.1071,8.1811,1450800.0
2009-11-13 10:50:00,9.95,9.99,9.93,9.93,550800.0,8.1811,8.214,8.1646,8.1646,550800.0
2009-11-13 11:00:00,9.93,9.98,9.92,9.97,730000.0,8.1646,8.2057,8.1564,8.1975,730000.0
2009-11-13 11:10:00,9.96,9.96,9.9,9.93,640000.0,8.1893,8.1893,8.14,8.1646,640000.0
2009-11-13 11:20:00,9.93,9.96,9.91,9.94,300400.0,8.1646,8.1893,8.1482,8.1729,300400.0
2009-11-13 11:30:00,9.94,9.98,9.92,9.95,592800.0,8.1729,8.2057,8.1564,8.1811,592800.0
2009-11-13 11:40:00,9.95,9.96,9.89,9.91,401600.0,8.1811,8.1893,8.1317,8.1482,401600.0
2009-11-13 11:50:00,9.91,9.92,9.87,9.87,370000.0,8.1482,8.1564,8.1153,8.1153,370000.0
2009-11-13 12:00:00,9.88,9.97,9.88,9.95,314800.0,8.1235,8.1975,8.1235,8.1811,314800.0
2009-11-13 12:10:00,9.95,10.13,9.94,10.13,1037600.0,8.1811,8.3291,8.1729,8.3291,1037600.0
2009-11-13 12:20:00,10.13,10.22,10.13,10.2,1256000.0,8.3291,8.4031,8.3291,8.3866,1256000.0
2009-11-13 12:30:00,10.2,10.26,10.2,10.23,685200.0,8.3866,8.436,8.3866,8.4113,685200.0
2009-11-13 12:40:00,10.23,10.23,10.16,10.18,343200.0,8.4113,8.4113,8.3537,8.3702,343200.0
2009-11-13 12:50:00,10.18,10.21,10.17,10.21,267600.0,8.3702,8.3949,8.362,8.3949,267600.0
2009-11-13 13:00:00,10.2,10.21,10.19,10.2,174400.0,8.3866,8.3949,8.3784,8.3866,174400.0
2009-11-13 13:10:00,10.2,10.21,10.19,10.21,249600.0,8.3866,8.3949,8.3784,8.3949,249600.0
2009-11-13 13:20:00,10.21,10.24,10.19,10.22,424000.0,8.3949,8.4195,8.3784,8.4031,424000.0
2009-11-13 13:30:00,10.22,10.24,10.19,10.22,208400.0,8.4031,8.4195,8.3784,8.4031,208400.0
2009-11-13 13:40:00,10.22,10.22,10.14,10.14,582400.0,8.4031,8.4031,8.3373,8.3373,582400.0
2009-11-13 13:50:00,10.14,10.15,10.12,10.13,628400.0,8.3373,8.3455,8.3209,8.3291,628400.0
2009-11-13 14:00:00,10.12,10.18,10.12,10.15,280000.0,8.3209,8.3702,8.3209,8.3455,280000.0
2009-11-13 14:10:00,10.15,10.17,10.12,10.13,244400.0,8.3455,8.362,8.3209,8.3291,244400.0
2009-11-13 14:20:00,10.14,10.14,10.06,10.08,584400.0,8.3373,8.3373,8.2715,8.288,584400.0
2009-11-13 14:30:00,10.08,10.08,9.92,9.92,867600.0,8.288,8.288,8.1564,8.1564,867600.0
2009-11-13 14:40:00,9.92,9.98,9.9,9.95,636800.0,8.1564,8.2057,8.14,8.1811,636800.0
2009-11-13 14:50:00,9.95,9.96,9.84,9.84,852400.0,8.1811,8.1893,8.0906,8.0906,852400.0
2009-11-13 15:00:00,9.84,9.91,9.8,9.91,888000.0,8.0906,8.1482,8.0577,8.1482,888000.0
2009-11-13 15:10:00,9.9,9.96,9.87,9.91,678000.0,8.14,8.1893,8.1153,8.1482,678000.0
2009-11-13 15:20:00,9.91,9.95,9.89,9.93,444400.0,8.1482,8.1811,8.1317,8.1646,444400.0
2009-11-13 15:30:00,9.93,10.01,9.9,9.94,653200.0,8.1646,8.2304,8.14,8.1729,653200.0
2009-11-13 15:40:00,9.94,10.06,9.94,10.03,832000.0,8.1729,8.2715,8.1729,8.2469,832000.0
2009-11-13 15:50:00,10.03,10.14,9.98,10.14,1218400.0,8.2469,8.3373,8.2057,8.3373,1218400.0
2009-11-16 09:30:00,10.35,10.61,10.34,10.61,2707200.0,8.51,8.7237,8.5017,8.7237,2707200.0
2009-11-16 09:40:00,10.61,10.8,10.6,10.75,3007600.0,8.7237,8.88,8.7155,8.8389,3007600.0
2009-11-16 09:50:00,10.75,10.8,10.68,10.71,1670800.0,8.8389,8.88,8.7813,8.806,1670800.0
2009-11-16 10:00:00,10.71,10.86,10.71,10.81,1550000.0,8.806,8.9293,8.806,8.8882,1550000.0
2009-11-16 10:10:00,10.81,10.88,10.81,10.86,1203600.0,8.8882,8.9457,8.8882,8.9293,1203600.0
2009-11-16 10:20:00,10.86,10.86,10.8,10.83,587600.0,8.9293,8.9293,8.88,8.9046,587600.0
2009-11-16 10:30:00,10.82,10.83,10.77,10.8,561600.0,8.8964,8.9046,8.8553,8.88,561600.0
2009-11-16 10:40:00,10.8,10.84,10.79,10.82,687600.0,8.88,8.9129,8.8717,8.8964,687600.0
2009-11-16 10:50:00,10.81,10.87,10.81,10.87,771600.0,8.8882,8.9375,8.8882,8.9375,771600.0
2009-11-16 11:00:00,10.87,10.89,10.84,10.86,626800.0,8.9375,8.954,8.9129,8.9293,626800.0
2009-11-16 11:10:00,10.86,10.86,10.8,10.82,363200.0,8.9293,8.9293,8.88,8.8964,363200.0
2009-11-16 11:20:00,10.81,10.87,10.81,10.85,321200.0,8.8882,8.9375,8.8882,8.9211,321200.0
2009-11-16 11:30:00,10.85,10.98,10.85,10.96,1449200.0,8.9211,9.028,8.9211,9.0115,1449200.0
2009-11-16 11:40:00,10.97,10.99,10.95,10.98,429200.0,9.0197,9.0362,9.0033,9.028,429200.0
2009-11-16 11:50:00,10.98,11.0,10.95,10.96,799200.0,9.028,9.0444,9.0033,9.0115,799200.0
2009-11-16 12:00:00,10.96,10.98,10.94,10.94,311600.0,9.0115,9.028,8.9951,8.9951,311600.0
2009-11-16 12:10:00,10.94,10.96,10.85,10.89,1046800.0,8.9951,9.0115,8.9211,8.954,1046800.0
2009-11-16 12:20:00,10.89,10.91,10.77,10.83,1341200.0,8.954,8.9704,8.8553,8.9046,1341200.0
2009-11-16 12:30:00,10.83,10.87,10.8,10.85,472800.0,8.9046,8.9375,8.88,8.9211,472800.0
2009-11-16 12:40:00,10.85,10.93,10.83,10.92,600000.0,8.9211,8.9869,8.9046,8.9786,600000.0
2009-11-16 12:50:00,10.92,10.97,10.9,10.95,608800.0,8.9786,9.0197,8.9622,9.0033,608800.0
2009-11-16 13:00:00,10.95,11.0,10.94,10.98,1312800.0,9.0033,9.0444,8.9951,9.028,1312800.0
2009-11-16 13:10:00,10.98,10.99,10.92,10.93,912400.0,9.028,9.0362,8.9786,8.9869,912400.0
2009-11-16 13:20:00,10.93,10.96,10.92,10.96,214800.0,8.9869,9.0115,8.9786,9.0115,214800.0
2009-11-16 13:30:00,10.95,11.01,10.94,11.01,880800.0,9.0033,9.0526,8.9951,9.0526,880800.0
2009-11-16 13:40:00,11.0,11.01,10.98,10.99,436000.0,9.0444,9.0526,9.028,9.0362,436000.0
2009-11-16 13:50:00,10.99,11.01,10.99,11.01,282800.0,9.0362,9.0526,9.0362,9.0526,282800.0
2009-11-16 14:00:00,11.0,11.07,11.0,11.04,1914400.0,9.0444,9.102,9.0444,9.0773,1914400.0
2009-11-16 14:10:00,11.04,11.06,11.03,11.05,592400.0,9.0773,9.0937,9.0691,9.0855,592400.0
2009-11-16 14:20:00,11.05,11.07,11.05,11.06,786000.0,9.0855,9.102,9.0855,9.0937,786000.0
2009-11-16 14:30:00,11.06,11.12,11.06,11.11,873200.0,9.0937,9.1431,9.0937,9.1349,873200.0
2009-11-16 14:40:00,11.11,11.15,11.1,11.1,858400.0,9.1349,9.1677,9.1266,9.1266,858400.0
2009-11-16 14:50:00,11.1,11.1,11.01,11.05,1077600.0,9.1266,9.1266,9.0526,9.0855,1077600.0
2009-11-16 15:00:00,11.04,11.05,10.98,10.99,855200.0,9.0773,9.0855,9.028,9.0362,855200.0
2009-11-16 15:10:00,10.98,10.99,10.86,10.86,1526400.0,9.028,9.0362,8.9293,8.9293,1526400.0
2009-11-16 15:20:00,10.86,10.9,10.82,10.85,1490800.0,8.9293,8.9622,8.8964,8.9211,1490800.0
2009-11-16 15:30:00,10.85,10.93,10.81,10.93,1737600.0,8.9211,8.9869,8.8882,8.9869,1737600.0
2009-11-16 15:40:00,10.93,10.94,10.84,10.89,1133200.0,8.9869,8.9951,8.9129,8.954,1133200.0
2009-11-16 15:50:00,10.89,10.96,10.89,10.95,1650000.0,8.954,9.0115,8.954,9.0033,1650000.0
2009-11-17 09:30:00,10.84,10.86,10.74,10.78,2248000.0,8.9129,8.9293,8.8306,8.8635,2248000.0
2009-11-17 09:40:00,10.78,10.92,10.76,10.88,2241200.0,8.8635,8.9786,8.8471,8.9457,2241200.0
2009-11-17 09:50:00,10.88,10.93,10.8,10.8,1726400.0,8.9457,8.9869,8.88,8.88,1726400.0
2009-11-17 10:00:00,10.81,10.87,10.74,10.77,1236400.0,8.8882,8.9375,8.8306,8.8553,1236400.0
2009-11-17 10:10:00,10.78,10.85,10.75,10.83,692800.0,8.8635,8.9211,8.8389,8.9046,692800.0
2009-11-17 10:20:00,10.83,10.87,10.81,10.83,921600.0,8.9046,8.9375,8.8882,8.9046,921600.0
2009-11-17 10:30:00,10.84,10.84,10.71,10.72,791200.0,8.9129,8.9129,8.806,8.8142,791200.0
2009-11-17 10:40:00,10.71,10.72,10.67,10.7,1022800.0,8.806,8.8142,8.7731,8.7977,1022800.0
2009-11-17 10:50:00,10.7,10.76,10.65,10.75,821600.0,8.7977,8.8471,8.7566,8.8389,821600.0
2009-11-17 11:00:00,10.75,10.8,10.72,10.8,807600.0,8.8389,8.88,8.8142,8.88,807600.0
2009-11-17 11:10:00,10.8,10.83,10.72,10.72,678800.0,8.88,8.9046,8.8142,8.8142,678800.0
2009-11-17 11:20:00,10.71,10.82,10.7,10.81,634000.0,8.806,8.8964,8.7977,8.8882,634000.0
2009-11-17 11:30:00,10.82,10.85,10.77,10.83,619200.0,8.8964,8.9211,8.8553,8.9046,619200.0
2009-11-17 11:40:00,10.83,10.84,10.8,10.81,356800.0,8.9046,8.9129,8.88,8.8882,356800.0
2009-11-17 11:50:00,10.81,10.86,10.81,10.85,319600.0,8.8882,8.9293,8.8882,8.9211,319600.0
2009-11-17 12:00:00,10.85,10.87,10.82,10.86,378000.0,8.9211,8.9375,8.8964,8.9293,378000.0
2009-11-17 12:10:00,10.86,10.91,10.86,10.88,651200.0,8.9293,8.9704,8.9293,8.9457,651200.0
2009-11-17 12:20:00,10.88,10.97,10.88,10.93,856000.0,8.9457,9.0197,8.9457,8.9869,856000.0
2009-11-17 12:30:00,10.93,10.99,10.92,10.96,829200.0,8.9869,9.0362,8.9786,9.0115,829200.0
2009-11-17 12:40:00,10.97,10.97,10.91,10.92,358000.0,9.0197,9.0197,8.9704,8.9786,358000.0
2009-11-17 12:50:00,10.92,10.92,10.9,10.92,229200.0,8.9786,8.9786,8.9622,8.9786,229200.0
2009-11-17 13:00:00,10.92,10.94,10.84,10.87,905200.0,8.9786,8.9951,8.9129,8.9375,905200.0
2009-11-17 13:10:00,10.87,10.99,10.87,10.98,583600.0,8.9375,9.0362,8.9375,9.028,583600.0
2009-11-17 13:20:00,10.99,11.01,10.95,10.97,643200.0,9.0362,9.0526,9.0033,9.0197,643200.0
2009-11-17 13:30:00,10.97,10.99,10.96,10.99,175200.0,9.0197,9.0362,9.0115,9.0362,175200.0
2009-11-17 13:40:00,10.99,11.05,10.98,11.03,620000.0,9.0362,9.0855,9.028,9.0691,620000.0
2009-11-17 13:50:00,11.03,11.04,11.0,11.0,548000.0,9.0691,9.0773,9.0444,9.0444,548000.0
2009-11-17 14:00:00,11.01,11.02,10.96,10.97,310400.0,9.0526,9.0609,9.0115,9.0197,310400.0
2009-11-17 14:10:00,10.97,11.0,10.94,10.99,596000.0,9.0197,9.0444,8.9951,9.0362,596000.0
2009-11-17 14:20:00,10.99,11.0,10.95,10.97,284000.0,9.0362,9.0444,9.0033,9.0197,284000.0
2009-11-17 14:30:00,10.96,10.98,10.95,10.97,174400.0,9.0115,9.028,9.0033,9.0197,174400.0
2009-11-17 14:40:00,10.97,11.01,10.95,10.96,390800.0,9.0197,9.0526,9.0033,9.0115,390800.0
2009-11-17 14:50:00,10.96,10.96,10.91,10.95,845200.0,9.0115,9.0115,8.9704,9.0033,845200.0
2009-11-17 15:00:00,10.95,10.99,10.94,10.98,629200.0,9.0033,9.0362,8.9951,9.028,629200.0
2009-11-17 15:10:00,10.98,10.99,10.96,10.96,365200.0,9.028,9.0362,9.0115,9.0115,365200.0
2009-11-17 15:20:00,10.97,11.02,10.97,11.0,428800.0,9.0197,9.0609,9.0197,9.0444,428800.0
2009-11-17 15:30:00,11.0,11.02,10.95,10.97,470000.0,9.0444,9.0609,9.0033,9.0197,470000.0
2009-11-17 15:40:00,10.97,11.01,10.95,10.99,970800.0,9.0197,9.0526,9.0033,9.0362,970800.0
2009-11-17 15:50:00,10.99,11.01,10.93,10.94,1110000.0,9.0362,9.0526,8.9869,8.9951,1110000.0
2009-11-18 09:30:00,10.97,11.0,10.75,10.81,2153200.0,9.0197,9.0444,8.8389,8.8882,2153200.0
2009-11-18 09:40:00,10.8,10.95,10.77,10.83,1672800.0,8.88,9.0033,8.8553,8.9046,1672800.0
2009-11-18 09:50:00,10.83,10.83,10.69,10.72,1861600.0,8.9046,8.9046,8.7895,8.8142,1861600.0
2009-11-18 10:00:00,10.72,10.77,10.69,10.74,817200.0,8.8142,8.8553,8.7895,8.8306,817200.0
2009-11-18 10:10:00,10.74,10.74,10.61,10.67,1232000.0,8.8306,8.8306,8.7237,8.7731,1232000.0
2009-11-18 10:20:00,10.67,10.74,10.65,10.72,814400.0,8.7731,8.8306,8.7566,8.8142,814400.0
2009-11-18 10:30:00,10.72,10.82,10.69,10.81,1025200.0,8.8142,8.8964,8.7895,8.8882,1025200.0
2009-11-18 10:40:00,10.81,10.87,10.76,10.78,1198400.0,8.8882,8.9375,8.8471,8.8635,1198400.0
2009-11-18 10:50:00,10.79,10.8,10.69,10.74,683600.0,8.8717,8.88,8.7895,8.8306,683600.0
2009-11-18 11:00:00,10.74,10.83,10.74,10.77,890800.0,8.8306,8.9046,8.8306,8.8553,890800.0
2009-11-18 11:10:00,10.77,10.77,10.68,10.72,528400.0,8.8553,8.8553,8.7813,8.8142,528400.0
2009-11-18 11:20:00,10.72,10.78,10.72,10.75,376000.0,8.8142,8.8635,8.8142,8.8389,376000.0
2009-11-18 11:30:00,10.74,10.74,10.66,10.66,545600.0,8.8306,8.8306,8.7649,8.7649,545600.0
2009-11-18 11:40:00,10.66,10.72,10.66,10.7,306400.0,8.7649,8.8142,8.7649,8.7977,306400.0
2009-11-18 11:50:00,10.7,10.72,10.68,10.72,322800.0,8.7977,8.8142,8.7813,8.8142,322800.0
2009-11-18 12:00:00,10.72,10.77,10.69,10.75,536000.0,8.8142,8.8553,8.7895,8.8389,536000.0
2009-11-18 12:10:00,10.75,10.77,10.71,10.72,307600.0,8.8389,8.8553,8.806,8.8142,307600.0
2009-11-18 12:20:00,10.71,10.75,10.71,10.75,321200.0,8.806,8.8389,8.806,8.8389,321200.0
2009-11-18 12:30:00,10.75,10.77,10.73,10.75,324000.0,8.8389,8.8553,8.8224,8.8389,324000.0
2009-11-18 12:40:00,10.75,10.76,10.72,10.73,305200.0,8.8389,8.8471,8.8142,8.8224,305200.0
2009-11-18 12:50:00,10.72,10.74,10.66,10.67,568800.0,8.8142,8.8306,8.7649,8.7731,568800.0
2009-11-18 13:00:00,10.67,10.68,10.64,10.68,865600.0,8.7731,8.7813,8.7484,8.7813,865600.0
2009-11-18 13:10:00,10.68,10.7,10.65,10.65,540800.0,8.7813,8.7977,8.7566,8.7566,540800.0
2009-11-18 13:20:00,10.65,10.65,10.58,10.62,957600.0,8.7566,8.7566,8.6991,8.732,957600.0
2009-11-18 13:30:00,10.62,10.64,10.6,10.62,454000.0,8.732,8.7484,8.7155,8.732,454000.0
2009-11-18 13:40:00,10.63,10.65,10.61,10.63,463200.0,8.7402,8.7566,8.7237,8.7402,463200.0
2009-11-18 13:50:00,10.63,10.63,10.61,10.61,185200.0,8.7402,8.7402,8.7237,8.7237,185200.0
2009-11-18 14:00:00,10.61,10.68,10.6,10.67,503200.0,8.7237,8.7813,8.7155,8.7731,503200.0
2009-11-18 14:10:00,10.67,10.71,10.66,10.68,655200.0,8.7731,8.806,8.7649,8.7813,655200.0
2009-11-18 14:20:00,10.68,10.72,10.68,10.69,190000.0,8.7813,8.8142,8.7813,8.7895,190000.0
2009-11-18 14:30:00,10.69,10.7,10.66,10.68,244400.0,8.7895,8.7977,8.7649,8.7813,244400.0
2009-11-18 14:40:00,10.68,10.7,10.65,10.68,191600.0,8.7813,8.7977,8.7566,8.7813,191600.0
2009-11-18 14:50:00,10.68,10.69,10.62,10.63,450800.0,8.7813,8.7895,8.732,8.7402,450800.0
2009-11-18 15:00:00,10.64,10.7,10.64,10.7,533200.0,8.7484,8.7977,8.7484,8.7977,533200.0
2009-11-18 15:10:00,10.7,10.74,10.68,10.73,511600.0,8.7977,8.8306,8.7813,8.8224,511600.0
2009-11-18 15:20:00,10.73,10.74,10.71,10.73,219200.0,8.8224,8.8306,8.806,8.8224,219200.0
2009-11-18 15:30:00,10.74,10.75,10.7,10.74,516000.0,8.8306,8.8389,8.7977,8.8306,516000.0
2009-11-18 15:40:00,10.74,10.8,10.74,10.79,1533600.0,8.8306,8.88,8.8306,8.8717,1533600.0
2009-11-18 15:50:00,10.79,10.87,10.79,10.86,1911200.0,8.8717,8.9375,8.8717,8.9293,1911200.0
2009-11-19 09:30:00,10.54,10.6,10.17,10.24,4713200.0,8.6662,8.7155,8.362,8.4195,4713200.0
2009-11-19 09:40:00,10.24,10.24,10.05,10.17,4638800.0,8.4195,8.4195,8.2633,8.362,4638800.0
2009-11-19 09:50:00,10.18,10.18,10.05,10.06,3497200.0,8.3702,8.3702,8.2633,8.2715,3497200.0
2009-11-19 10:00:00,10.06,10.08,9.95,10.06,3510000.0,8.2715,8.288,8.1811,8.2715,3510000.0
2009-11-19 10:10:00,10.06,10.09,10.01,10.02,1650400.0,8.2715,8.2962,8.2304,8.2386,1650400.0
2009-11-19 10:20:00,10.03,10.15,10.03,10.07,1758800.0,8.2469,8.3455,8.2469,8.2797,1758800.0
2009-11-19 10:30:00,10.07,10.07,10.01,10.02,1870000.0,8.2797,8.2797,8.2304,8.2386,1870000.0
2009-11-19 10:40:00,10.02,10.03,9.86,9.88,2806800.0,8.2386,8.2469,8.1071,8.1235,2806800.0
2009-11-19 10:50:00,9.88,9.94,9.87,9.91,1213200.0,8.1235,8.1729,8.1153,8.1482,1213200.0
2009-11-19 11:00:00,9.91,9.91,9.83,9.85,2118800.0,8.1482,8.1482,8.0824,8.0989,2118800.0
2009-11-19 11:10:00,9.85,9.92,9.82,9.9,1550000.0,8.0989,8.1564,8.0742,8.14,1550000.0
2009-11-19 11:20:00,9.9,9.96,9.9,9.95,619600.0,8.14,8.1893,8.14,8.1811,619600.0
2009-11-19 11:30:00,9.95,9.98,9.94,9.97,657600.0,8.1811,8.2057,8.1729,8.1975,657600.0
2009-11-19 11:40:00,9.97,10.0,9.96,9.97,394800.0,8.1975,8.2222,8.1893,8.1975,394800.0
2009-11-19 11:50:00,9.96,10.02,9.92,10.02,700400.0,8.1893,8.2386,8.1564,8.2386,700400.0
2009-11-19 12:00:00,10.02,10.06,10.0,10.03,698400.0,8.2386,8.2715,8.2222,8.2469,698400.0
2009-11-19 12:10:00,10.03,10.06,10.02,10.03,277200.0,8.2469,8.2715,8.2386,8.2469,277200.0
2009-11-19 12:20:00,10.03,10.06,10.01,10.03,624000.0,8.2469,8.2715,8.2304,8.2469,624000.0
2009-11-19 12:30:00,10.04,10.09,10.03,10.06,965600.0,8.2551,8.2962,8.2469,8.2715,965600.0
2009-11-19 12:40:00,10.06,10.06,10.01,10.01,336800.0,8.2715,8.2715,8.2304,8.2304,336800.0
2009-11-19 12:50:00,10.02,10.02,9.97,10.0,495600.0,8.2386,8.2386,8.1975,8.2222,495600.0
2009-11-19 13:00:00,10.0,10.05,9.99,10.01,248000.0,8.2222,8.2633,8.214,8.2304,248000.0
2009-11-19 13:10:00,10.01,10.01,9.93,9.93,355200.0,8.2304,8.2304,8.1646,8.1646,355200.0
2009-11-19 13:20:00,9.93,9.97,9.93,9.96,194400.0,8.1646,8.1975,8.1646,8.1893,194400.0
2009-11-19 13:30:00,9.97,10.01,9.95,9.99,280400.0,8.1975,8.2304,8.1811,8.214,280400.0
2009-11-19 13:40:00,9.99,10.01,9.97,10.0,1179600.0,8.214,8.2304,8.1975,8.2222,1179600.0
2009-11-19 13:50:00,10.0,10.02,9.99,10.01,753200.0,8.2222,8.2386,8.214,8.2304,753200.0
2009-11-19 14:00:00,10.01,10.01,9.94,9.96,507600.0,8.2304,8.2304,8.1729,8.1893,507600.0
2009-11-19 14:10:00,9.96,9.97,9.91,9.97,927600.0,8.1893,8.1975,8.1482,8.1975,927600.0
2009-11-19 14:20:00,9.96,10.03,9.96,9.99,453200.0,8.1893,8.2469,8.1893,8.214,453200.0
2009-11-19 14:30:00,9.99,10.02,9.97,10.01,240400.0,8.214,8.2386,8.1975,8.2304,240400.0
2009-11-19 14:40:00,10.0,10.05,9.98,10.02,433600.0,8.2222,8.2633,8.2057,8.2386,433600.0
2009-11-19 14:50:00,10.02,10.08,10.02,10.05,824800.0,8.2386,8.288,8.2386,8.2633,824800.0
2009-11-19 15:00:00,10.05,10.08,9.99,10.01,781200.0,8.2633,8.288,8.214,8.2304,781200.0
2009-11-19 15:10:00,10.01,10.08,9.99,10.04,874000.0,8.2304,8.288,8.214,8.2551,874000.0
2009-11-19 15:20:00,10.04,10.05,10.01,10.04,974800.0,8.2551,8.2633,8.2304,8.2551,974800.0
2009-11-19 15:30:00,10.04,10.09,10.01,10.05,1230000.0,8.2551,8.2962,8.2304,8.2633,1230000.0
2009-11-19 15:40:00,10.06,10.14,10.04,10.13,1963200.0,8.2715,8.3373,8.2551,8.3291,1963200.0
2009-11-19 15:50:00,10.13,10.13,10.02,10.02,2055200.0,8.3291,8.3291,8.2386,8.2386,2055200.0
2009-11-20 09:30:00,8.71,8.94,8.7,8.93,3398400.0,8.1051,8.3191,8.0958,8.3098,3398400.0
2009-11-20 09:40:00,8.94,8.97,8.85,8.86,3626400.0,8.3191,8.347,8.2354,8.2447,3626400.0
2009-11-20 09:50:00,8.86,8.86,8.75,8.79,1609600.0,8.2447,8.2447,8.1423,8.1795,1609600.0
2009-11-20 10:00:00,8.79,8.79,8.68,8.78,1826800.0,8.1795,8.1795,8.0772,8.1702,1826800.0
2009-11-20 10:10:00,8.78,8.84,8.74,8.8,1239600.0,8.1702,8.226,8.133,8.1888,1239600.0
2009-11-20 10:20:00,8.8,8.81,8.75,8.81,884000.0,8.1888,8.1981,8.1423,8.1981,884000.0
2009-11-20 10:30:00,8.81,8.82,8.73,8.76,504400.0,8.1981,8.2074,8.1237,8.1516,504400.0
2009-11-20 10:40:00,8.76,8.77,8.7,8.75,546000.0,8.1516,8.1609,8.0958,8.1423,546000.0
2009-11-20 10:50:00,8.75,8.75,8.71,8.72,499600.0,8.1423,8.1423,8.1051,8.1144,499600.0
2009-11-20 11:00:00,8.72,8.79,8.72,8.75,431200.0,8.1144,8.1795,8.1144,8.1423,431200.0
2009-11-20 11:10:00,8.76,8.76,8.67,8.7,596000.0,8.1516,8.1516,8.0679,8.0958,596000.0
2009-11-20 11:20:00,8.7,8.7,8.68,8.69,284800.0,8.0958,8.0958,8.0772,8.0865,284800.0
2009-11-20 11:30:00,8.69,8.72,8.67,8.7,729600.0,8.0865,8.1144,8.0679,8.0958,729600.0
2009-11-20 11:40:00,8.7,8.73,8.69,8.72,354000.0,8.0958,8.1237,8.0865,8.1144,354000.0
2009-11-20 11:50:00,8.71,8.74,8.7,8.71,268400.0,8.1051,8.133,8.0958,8.1051,268400.0
2009-11-20 12:00:00,8.71,8.74,8.69,8.72,480800.0,8.1051,8.133,8.0865,8.1144,480800.0
2009-11-20 12:10:00,8.72,8.74,8.7,8.7,157200.0,8.1144,8.133,8.0958,8.0958,157200.0
2009-11-20 12:20:00,8.7,8.71,8.68,8.7,524400.0,8.0958,8.1051,8.0772,8.0958,524400.0
2009-11-20 12:30:00,8.7,8.7,8.68,8.69,296000.0,8.0958,8.0958,8.0772,8.0865,296000.0
2009-11-20 12:40:00,8.69,8.72,8.68,8.68,433200.0,8.0865,8.1144,8.0772,8.0772,433200.0
2009-11-20 12:50:00,8.68,8.69,8.64,8.67,874800.0,8.0772,8.0865,8.0399,8.0679,874800.0
2009-11-20 13:00:00,8.67,8.69,8.66,8.67,294400.0,8.0679,8.0865,8.0585,8.0679,294400.0
2009-11-20 13:10:00,8.67,8.69,8.67,8.67,288800.0,8.0679,8.0865,8.0679,8.0679,288800.0
2009-11-20 13:20:00,8.67,8.68,8.66,8.68,244400.0,8.0679,8.0772,8.0585,8.0772,244400.0
2009-11-20 13:30:00,8.69,8.69,8.68,8.68,115200.0,8.0865,8.0865,8.0772,8.0772,115200.0
2009-11-20 13:40:00,8.68,8.76,8.67,8.74,844000.0,8.0772,8.1516,8.0679,8.133,844000.0
2009-11-20 13:50:00,8.74,8.74,8.73,8.74,452400.0,8.133,8.133,8.1237,8.133,452400.0
2009-11-20 14:00:00,8.74,8.75,8.72,8.74,828800.0,8.133,8.1423,8.1144,8.133,828800.0
2009-11-20 14:10:00,8.74,8.76,8.73,8.74,408400.0,8.133,8.1516,8.1237,8.133,408400.0
2009-11-20 14:20:00,8.74,8.78,8.72,8.76,277200.0,8.133,8.1702,8.1144,8.1516,277200.0
2009-11-20 14:30:00,8.76,8.79,8.75,8.79,739600.0,8.1516,8.1795,8.1423,8.1795,739600.0
2009-11-20 14:40:00,8.78,8.79,8.72,8.75,542400.0,8.1702,8.1795,8.1144,8.1423,542400.0
2009-11-20 14:50:00,8.75,8.75,8.73,8.75,393600.0,8.1423,8.1423,8.1237,8.1423,393600.0
2009-11-20 15:00:00,8.75,8.78,8.73,8.77,605200.0,8.1423,8.1702,8.1237,8.1609,605200.0
2009-11-20 15:10:00,8.77,8.79,8.75,8.79,505200.0,8.1609,8.1795,8.1423,8.1795,505200.0
2009-11-20 15:20:00,8.79,8.83,8.79,8.82,1005600.0,8.1795,8.2167,8.1795,8.2074,1005600.0
2009-11-20 15:30:00,8.82,8.88,8.82,8.84,973600.0,8.2074,8.2633,8.2074,8.226,973600.0
2009-11-20 15:40:00,8.85,8.89,8.83,8.84,1116400.0,8.2354,8.2726,8.2167,8.226,1116400.0
2009-11-20 15:50:00,8.84,8.86,8.81,8.85,1625200.0,8.226,8.2447,8.1981,8.2354,1625200.0
2009-11-23 09:30:00,9.23,9.53,9.23,9.49,3715600.0,8.589,8.8681,8.589,8.8309,3715600.0
2009-11-23 09:40:00,9.48,9.61,9.48,9.54,2149200.0,8.8216,8.9426,8.8216,8.8774,2149200.0
2009-11-23 09:50:00,9.54,9.61,9.49,9.56,1321200.0,8.8774,8.9426,8.8309,8.896,1321200.0
2009-11-23 10:00:00,9.58,9.63,9.53,9.58,2304400.0,8.9147,8.9612,8.8681,8.9147,2304400.0
2009-11-23 10:10:00,9.58,9.59,9.54,9.57,1135600.0,8.9147,8.924,8.8774,8.9053,1135600.0
2009-11-23 10:20:00,9.57,9.57,9.52,9.56,1063600.0,8.9053,8.9053,8.8588,8.896,1063600.0
2009-11-23 10:30:00,9.56,9.59,9.54,9.57,864000.0,8.896,8.924,8.8774,8.9053,864000.0
2009-11-23 10:40:00,9.57,9.57,9.49,9.5,946400.0,8.9053,8.9053,8.8309,8.8402,946400.0
2009-11-23 10:50:00,9.5,9.51,9.45,9.46,1339600.0,8.8402,8.8495,8.7937,8.803,1339600.0
2009-11-23 11:00:00,9.46,9.48,9.46,9.47,411200.0,8.803,8.8216,8.803,8.8123,411200.0
2009-11-23 11:10:00,9.47,9.49,9.42,9.45,426000.0,8.8123,8.8309,8.7658,8.7937,426000.0
2009-11-23 11:20:00,9.45,9.46,9.39,9.4,1598400.0,8.7937,8.803,8.7378,8.7472,1598400.0
2009-11-23 11:30:00,9.4,9.45,9.4,9.42,250000.0,8.7472,8.7937,8.7472,8.7658,250000.0
2009-11-23 11:40:00,9.42,9.43,9.4,9.42,520000.0,8.7658,8.7751,8.7472,8.7658,520000.0
2009-11-23 11:50:00,9.42,9.42,9.37,9.37,438400.0,8.7658,8.7658,8.7192,8.7192,438400.0
2009-11-23 12:00:00,9.37,9.4,9.37,9.4,310000.0,8.7192,8.7472,8.7192,8.7472,310000.0
2009-11-23 12:10:00,9.4,9.4,9.38,9.39,198400.0,8.7472,8.7472,8.7285,8.7378,198400.0
2009-11-23 12:20:00,9.39,9.41,9.39,9.39,245200.0,8.7378,8.7565,8.7378,8.7378,245200.0
2009-11-23 12:30:00,9.38,9.39,9.29,9.31,1116000.0,8.7285,8.7378,8.6448,8.6634,1116000.0
2009-11-23 12:40:00,9.31,9.4,9.3,9.37,642400.0,8.6634,8.7472,8.6541,8.7192,642400.0
2009-11-23 12:50:00,9.37,9.38,9.36,9.37,296400.0,8.7192,8.7285,8.7099,8.7192,296400.0
2009-11-23 13:00:00,9.37,9.37,9.34,9.35,142400.0,8.7192,8.7192,8.6913,8.7006,142400.0
2009-11-23 13:10:00,9.35,9.36,9.33,9.34,221600.0,8.7006,8.7099,8.682,8.6913,221600.0
2009-11-23 13:20:00,9.35,9.4,9.34,9.38,256800.0,8.7006,8.7472,8.6913,8.7285,256800.0
2009-11-23 13:30:00,9.37,9.41,9.33,9.4,250400.0,8.7192,8.7565,8.682,8.7472,250400.0
2009-11-23 13:40:00,9.4,9.4,9.34,9.35,187200.0,8.7472,8.7472,8.6913,8.7006,187200.0
2009-11-23 13:50:00,9.35,9.37,9.31,9.33,427200.0,8.7006,8.7192,8.6634,8.682,427200.0
2009-11-23 14:00:00,9.33,9.33,9.3,9.3,506000.0,8.682,8.682,8.6541,8.6541,506000.0
2009-11-23 14:10:00,9.31,9.31,9.21,9.24,1138800.0,8.6634,8.6634,8.5704,8.5983,1138800.0
2009-11-23 14:20:00,9.24,9.29,9.24,9.29,244800.0,8.5983,8.6448,8.5983,8.6448,244800.0
2009-11-23 14:30:00,9.29,9.32,9.28,9.31,322000.0,8.6448,8.6727,8.6355,8.6634,322000.0
2009-11-23 14:40:00,9.31,9.32,9.29,9.3,423600.0,8.6634,8.6727,8.6448,8.6541,423600.0
2009-11-23 14:50:00,9.3,9.31,9.3,9.3,391200.0,8.6541,8.6634,8.6541,8.6541,391200.0
2009-11-23 15:00:00,9.29,9.33,9.29,9.31,1504800.0,8.6448,8.682,8.6448,8.6634,1504800.0
2009-11-23 15:10:00,9.31,9.34,9.3,9.31,836800.0,8.6634,8.6913,8.6541,8.6634,836800.0
2009-11-23 15:20:00,9.31,9.31,9.26,9.26,445600.0,8.6634,8.6634,8.6169,8.6169,445600.0
2009-11-23 15:30:00,9.26,9.27,9.17,9.21,1724400.0,8.6169,8.6262,8.5331,8.5704,1724400.0
2009-11-23 15:40:00,9.21,9.23,9.15,9.21,1046800.0,8.5704,8.589,8.5145,8.5704,1046800.0
2009-11-23 15:50:00,9.21,9.33,9.2,9.32,1380000.0,8.5704,8.682,8.561,8.6727,1380000.0
2009-11-24 09:30:00,9.29,9.31,9.16,9.22,1667200.0,8.6448,8.6634,8.5238,8.5797,1667200.0
2009-11-24 09:40:00,9.22,9.27,9.1,9.11,1195600.0,8.5797,8.6262,8.468,8.4773,1195600.0
2009-11-24 09:50:00,9.11,9.11,8.91,8.95,2499600.0,8.4773,8.4773,8.2912,8.3284,2499600.0
2009-11-24 10:00:00,8.93,9.1,8.86,8.9,3824800.0,8.3098,8.468,8.2447,8.2819,3824800.0
2009-11-24 10:10:00,8.9,8.95,8.85,8.94,1589600.0,8.2819,8.3284,8.2354,8.3191,1589600.0
2009-11-24 10:20:00,8.94,8.97,8.92,8.93,804000.0,8.3191,8.347,8.3005,8.3098,804000.0
2009-11-24 10:30:00,8.93,9.04,8.92,9.03,945600.0,8.3098,8.4122,8.3005,8.4029,945600.0
2009-11-24 10:40:00,9.03,9.13,9.03,9.11,1574800.0,8.4029,8.4959,8.4029,8.4773,1574800.0
2009-11-24 10:50:00,9.11,9.13,9.08,9.08,505600.0,8.4773,8.4959,8.4494,8.4494,505600.0
2009-11-24 11:00:00,9.08,9.11,9.06,9.08,620800.0,8.4494,8.4773,8.4308,8.4494,620800.0
2009-11-24 11:10:00,9.08,9.09,9.01,9.01,1004400.0,8.4494,8.4587,8.3842,8.3842,1004400.0
2009-11-24 11:20:00,9.01,9.04,8.99,9.01,1111600.0,8.3842,8.4122,8.3656,8.3842,1111600.0
2009-11-24 11:30:00,9.0,9.06,8.97,9.05,683600.0,8.3749,8.4308,8.347,8.4215,683600.0
2009-11-24 11:40:00,9.06,9.1,9.04,9.1,313200.0,8.4308,8.468,8.4122,8.468,313200.0
2009-11-24 11:50:00,9.1,9.11,9.08,9.1,558800.0,8.468,8.4773,8.4494,8.468,558800.0
2009-11-24 12:00:00,9.1,9.12,9.06,9.08,896000.0,8.468,8.4866,8.4308,8.4494,896000.0
2009-11-24 12:10:00,9.09,9.11,9.08,9.1,520800.0,8.4587,8.4773,8.4494,8.468,520800.0
2009-11-24 12:20:00,9.1,9.11,9.08,9.08,317200.0,8.468,8.4773,8.4494,8.4494,317200.0
2009-11-24 12:30:00,9.08,9.12,9.08,9.1,214000.0,8.4494,8.4866,8.4494,8.468,214000.0
2009-11-24 12:40:00,9.11,9.12,9.06,9.08,301200.0,8.4773,8.4866,8.4308,8.4494,301200.0
2009-11-24 12:50:00,9.08,9.08,9.03,9.04,224400.0,8.4494,8.4494,8.4029,8.4122,224400.0
2009-11-24 13:00:00,9.04,9.08,9.03,9.06,885200.0,8.4122,8.4494,8.4029,8.4308,885200.0
2009-11-24 13:10:00,9.06,9.08,9.05,9.06,390800.0,8.4308,8.4494,8.4215,8.4308,390800.0
2009-11-24 13:20:00,9.06,9.06,9.02,9.03,235200.0,8.4308,8.4308,8.3935,8.4029,235200.0
2009-11-24 13:30:00,9.02,9.05,9.02,9.05,128400.0,8.3935,8.4215,8.3935,8.4215,128400.0
2009-11-24 13:40:00,9.04,9.05,9.03,9.03,90800.0,8.4122,8.4215,8.4029,8.4029,90800.0
2009-11-24 13:50:00,9.03,9.03,8.99,9.0,347600.0,8.4029,8.4029,8.3656,8.3749,347600.0
2009-11-24 14:00:00,8.99,9.04,8.95,9.03,642800.0,8.3656,8.4122,8.3284,8.4029,642800.0
2009-11-24 14:10:00,9.03,9.05,9.01,9.03,305600.0,8.4029,8.4215,8.3842,8.4029,305600.0
2009-11-24 14:20:00,9.03,9.08,9.02,9.07,759600.0,8.4029,8.4494,8.3935,8.4401,759600.0
2009-11-24 14:30:00,9.07,9.08,9.05,9.06,440800.0,8.4401,8.4494,8.4215,8.4308,440800.0
2009-11-24 14:40:00,9.06,9.18,9.06,9.17,746800.0,8.4308,8.5424,8.4308,8.5331,746800.0
2009-11-24 14:50:00,9.17,9.22,9.17,9.2,840000.0,8.5331,8.5797,8.5331,8.561,840000.0
2009-11-24 15:00:00,9.2,9.22,9.18,9.19,370000.0,8.561,8.5797,8.5424,8.5517,370000.0
2009-11-24 15:10:00,9.2,9.2,9.16,9.16,407200.0,8.561,8.561,8.5238,8.5238,407200.0
2009-11-24 15:20:00,9.16,9.17,9.13,9.16,945200.0,8.5238,8.5331,8.4959,8.5238,945200.0
2009-11-24 15:30:00,9.16,9.16,9.1,9.12,900000.0,8.5238,8.5238,8.468,8.4866,900000.0
2009-11-24 15:40:00,9.12,9.14,9.09,9.13,838800.0,8.4866,8.5052,8.4587,8.4959,838800.0
2009-11-24 15:50:00,9.13,9.19,9.12,9.18,996000.0,8.4959,8.5517,8.4866,8.5424,996000.0
2009-11-25 09:30:00,9.36,9.4,9.22,9.29,2372000.0,8.7099,8.7472,8.5797,8.6448,2372000.0
2009-11-25 09:40:00,9.28,9.29,9.18,9.2,1449200.0,8.6355,8.6448,8.5424,8.561,1449200.0
2009-11-25 09:50:00,9.2,9.25,9.17,9.24,957600.0,8.561,8.6076,8.5331,8.5983,957600.0
2009-11-25 10:00:00,9.24,9.32,9.22,9.28,1715600.0,8.5983,8.6727,8.5797,8.6355,1715600.0
2009-11-25 10:10:00,9.28,9.29,9.2,9.28,922400.0,8.6355,8.6448,8.561,8.6355,922400.0
2009-11-25 10:20:00,9.28,9.28,9.2,9.21,544800.0,8.6355,8.6355,8.561,8.5704,544800.0
2009-11-25 10:30:00,9.22,9.26,9.22,9.24,690800.0,8.5797,8.6169,8.5797,8.5983,690800.0
2009-11-25 10:40:00,9.24,9.32,9.23,9.3,960800.0,8.5983,8.6727,8.589,8.6541,960800.0
2009-11-25 10:50:00,9.3,9.31,9.26,9.28,608400.0,8.6541,8.6634,8.6169,8.6355,608400.0
2009-11-25 11:00:00,9.27,9.31,9.27,9.31,272800.0,8.6262,8.6634,8.6262,8.6634,272800.0
2009-11-25 11:10:00,9.31,9.33,9.29,9.33,294400.0,8.6634,8.682,8.6448,8.682,294400.0
2009-11-25 11:20:00,9.33,9.33,9.27,9.27,260000.0,8.682,8.682,8.6262,8.6262,260000.0
2009-11-25 11:30:00,9.28,9.31,9.27,9.31,209600.0,8.6355,8.6634,8.6262,8.6634,209600.0
2009-11-25 11:40:00,9.31,9.31,9.28,9.29,276000.0,8.6634,8.6634,8.6355,8.6448,276000.0
2009-11-25 11:50:00,9.29,9.29,9.27,9.27,208000.0,8.6448,8.6448,8.6262,8.6262,208000.0
2009-11-25 12:00:00,9.28,9.28,9.23,9.24,485600.0,8.6355,8.6355,8.589,8.5983,485600.0
2009-11-25 12:10:00,9.24,9.24,9.21,9.23,494000.0,8.5983,8.5983,8.5704,8.589,494000.0
2009-11-25 12:20:00,9.23,9.26,9.22,9.26,270800.0,8.589,8.6169,8.5797,8.6169,270800.0
2009-11-25 12:30:00,9.26,9.26,9.18,9.18,726400.0,8.6169,8.6169,8.5424,8.5424,726400.0
2009-11-25 12:40:00,9.18,9.21,9.18,9.2,575600.0,8.5424,8.5704,8.5424,8.561,575600.0
2009-11-25 12:50:00,9.2,9.23,9.2,9.22,243600.0,8.561,8.589,8.561,8.5797,243600.0
2009-11-25 13:00:00,9.22,9.24,9.21,9.24,276000.0,8.5797,8.5983,8.5704,8.5983,276000.0
2009-11-25 13:10:00,9.24,9.26,9.21,9.21,342800.0,8.5983,8.6169,8.5704,8.5704,342800.0
2009-11-25 13:20:00,9.2,9.22,9.18,9.21,337200.0,8.561,8.5797,8.5424,8.5704,337200.0
2009-11-25 13:30:00,9.21,9.22,9.2,9.21,137600.0,8.5704,8.5797,8.561,8.5704,137600.0
2009-11-25 13:40:00,9.21,9.23,9.21,9.23,94800.0,8.5704,8.589,8.5704,8.589,94800.0
2009-11-25 13:50:00,9.23,9.23,9.21,9.22,101600.0,8.589,8.589,8.5704,8.5797,101600.0
2009-11-25 14:00:00,9.22,9.23,9.2,9.2,190400.0,8.5797,8.589,8.561,8.561,190400.0
2009-11-25 14:10:00,9.2,9.23,9.19,9.21,186800.0,8.561,8.589,8.5517,8.5704,186800.0
2009-11-25 14:20:00,9.22,9.26,9.21,9.24,588000.0,8.5797,8.6169,8.5704,8.5983,588000.0
2009-11-25 14:30:00,9.24,9.26,9.22,9.22,248000.0,8.5983,8.6169,8.5797,8.5797,248000.0
2009-11-25 14:40:00,9.22,9.3,9.22,9.27,1242000.0,8.5797,8.6541,8.5797,8.6262,1242000.0
2009-11-25 14:50:00,9.27,9.27,9.22,9.22,387600.0,8.6262,8.6262,8.5797,8.5797,387600.0
2009-11-25 15:00:00,9.22,9.22,9.19,9.2,605200.0,8.5797,8.5797,8.5517,8.561,605200.0
2009-11-25 15:10:00,9.2,9.22,9.19,9.2,387200.0,8.561,8.5797,8.5517,8.561,387200.0
2009-11-25 15:20:00,9.19,9.21,9.18,9.18,520400.0,8.5517,8.5704,8.5424,8.5424,520400.0
2009-11-25 15:30:00,9.18,9.18,9.14,9.17,1038400.0,8.5424,8.5424,8.5052,8.5331,1038400.0
2009-11-25 15:40:00,9.18,9.2,9.14,9.15,517600.0,8.5424,8.561,8.5052,8.5145,517600.0
2009-11-25 15:50:00,9.15,9.19,9.15,9.17,1279600.0,8.5145,8.5517,8.5145,8.5331,1279600.0
2009-11-27 09:30:00,8.19,8.55,8.14,8.55,4095600.0,7.6212,7.9562,7.5747,7.9562,4095600.0
2009-11-27 09:40:00,8.55,8.64,8.52,8.56,2861200.0,7.9562,8.0399,7.9283,7.9655,2861200.0
2009-11-27 09:50:00,8.56,8.6,8.5,8.53,1650000.0,7.9655,8.0027,7.9097,7.9376,1650000.0
2009-11-27 10:00:00,8.53,8.63,8.5,8.51,1849200.0,7.9376,8.0306,7.9097,7.919,1849200.0
2009-11-27 10:10:00,8.52,8.59,8.52,8.56,1086400.0,7.9283,7.9934,7.9283,7.9655,1086400.0
2009-11-27 10:20:00,8.56,8.63,8.55,8.58,848000.0,7.9655,8.0306,7.9562,7.9841,848000.0
2009-11-27 10:30:00,8.58,8.61,8.55,8.6,888000.0,7.9841,8.012,7.9562,8.0027,888000.0
2009-11-27 10:40:00,8.6,8.67,8.59,8.65,892400.0,8.0027,8.0679,7.9934,8.0492,892400.0
2009-11-27 10:50:00,8.65,8.75,8.64,8.72,1026400.0,8.0492,8.1423,8.0399,8.1144,1026400.0
2009-11-27 11:00:00,8.72,8.87,8.72,8.84,1360800.0,8.1144,8.254,8.1144,8.226,1360800.0
2009-11-27 11:10:00,8.84,8.84,8.74,8.75,1134400.0,8.226,8.226,8.133,8.1423,1134400.0
2009-11-27 11:20:00,8.74,8.75,8.7,8.74,461600.0,8.133,8.1423,8.0958,8.133,461600.0
2009-11-27 11:30:00,8.73,8.75,8.69,8.71,729600.0,8.1237,8.1423,8.0865,8.1051,729600.0
2009-11-27 11:40:00,8.71,8.74,8.7,8.71,344800.0,8.1051,8.133,8.0958,8.1051,344800.0
2009-11-27 11:50:00,8.72,8.76,8.7,8.72,558400.0,8.1144,8.1516,8.0958,8.1144,558400.0
2009-11-27 12:00:00,8.71,8.74,8.67,8.69,518800.0,8.1051,8.133,8.0679,8.0865,518800.0
2009-11-27 12:10:00,8.69,8.72,8.69,8.7,235200.0,8.0865,8.1144,8.0865,8.0958,235200.0
2009-11-27 12:20:00,8.7,8.7,8.63,8.65,527200.0,8.0958,8.0958,8.0306,8.0492,527200.0
2009-11-27 12:30:00,8.65,8.71,8.65,8.68,751200.0,8.0492,8.1051,8.0492,8.0772,751200.0
2009-11-27 12:40:00,8.68,8.75,8.68,8.73,526800.0,8.0772,8.1423,8.0772,8.1237,526800.0
2009-11-27 12:50:00,8.72,8.72,8.51,8.52,1553600.0,8.1144,8.1144,7.919,7.9283,1553600.0
2009-11-27 13:00:00,8.52,8.72,8.36,8.37,246400.0,7.9283,8.1144,7.7794,7.7887,246400.0
2009-11-27 13:10:00,8.4,8.45,8.37,8.42,90000.0,7.8166,7.8631,7.7887,7.8352,90000.0
2009-11-27 13:20:00,8.43,8.45,8.43,8.45,15600.0,7.8445,7.8631,7.8445,7.8631,15600.0
2009-11-27 13:30:00,8.45,8.47,8.45,8.45,24800.0,7.8631,7.8817,7.8631,7.8631,24800.0
2009-11-27 13:40:00,8.46,8.46,8.46,8.46,1200.0,7.8724,7.8724,7.8724,7.8724,1200.0
2009-11-27 13:50:00,8.46,8.46,8.46,8.46,1600.0,7.8724,7.8724,7.8724,7.8724,1600.0
2009-11-27 14:00:00,8.45,8.47,8.45,8.47,3600.0,7.8631,7.8817,7.8631,7.8817,3600.0
2009-11-27 14:10:00,8.47,8.47,8.47,8.47,1200.0,7.8817,7.8817,7.8817,7.8817,1200.0
2009-11-27 14:20:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:30:00,8.47,8.47,8.47,8.47,400.0,7.8817,7.8817,7.8817,7.8817,400.0
2009-11-27 14:40:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:50:00,8.5,8.5,8.48,8.48,1200.0,7.9097,7.9097,7.8911,7.8911,1200.0
2009-11-27 15:00:00,8.47,8.47,8.47,8.47,800.0,7.8817,7.8817,7.8817,7.8817,800.0
2009-11-27 15:10:00,8.47,8.47,8.46,8.46,5200.0,7.8817,7.8817,7.8724,7.8724,5200.0
2009-11-27 15:20:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:30:00,8.46,8.47,8.46,8.46,4000.0,7.8724,7.8817,7.8724,7.8724,4000.0
2009-11-27 15:40:00,8.46,8.46,8.46,8.46,2400.0,7.8724,7.8724,7.8724,7.8724,2400.0
2009-11-27 15:50:00,8.45,8.46,8.44,8.46,8400.0,7.8631,7.8724,7.8538,7.8724,8400.0
2009-11-30 09:30:00,8.42,8.46,8.22,8.28,2838000.0,7.8352,7.8724,7.6491,7.7049,2838000.0
2009-11-30 09:40:00,8.28,8.36,8.19,8.25,4023600.0,7.7049,7.7794,7.6212,7.677,4023600.0
2009-11-30 09:50:00,8.24,8.29,8.17,8.26,2914400.0,7.6677,7.7142,7.6026,7.6863,2914400.0
2009-11-30 10:00:00,8.26,8.34,8.26,8.32,1220000.0,7.6863,7.7608,7.6863,7.7422,1220000.0
2009-11-30 10:10:00,8.32,8.32,8.25,8.29,1093600.0,7.7422,7.7422,7.677,7.7142,1093600.0
2009-11-30 10:20:00,8.29,8.33,8.27,8.32,722000.0,7.7142,7.7515,7.6956,7.7422,722000.0
2009-11-30 10:30:00,8.32,8.37,8.29,8.3,912800.0,7.7422,7.7887,7.7142,7.7236,912800.0
2009-11-30 10:40:00,8.3,8.31,8.24,8.26,800000.0,7.7236,7.7329,7.6677,7.6863,800000.0
2009-11-30 10:50:00,8.26,8.26,8.23,8.24,598400.0,7.6863,7.6863,7.6584,7.6677,598400.0
2009-11-30 11:00:00,8.24,8.24,8.17,8.21,1159600.0,7.6677,7.6677,7.6026,7.6398,1159600.0
2009-11-30 11:10:00,8.2,8.23,8.17,8.19,649600.0,7.6305,7.6584,7.6026,7.6212,649600.0
2009-11-30 11:20:00,8.2,8.21,8.13,8.14,887600.0,7.6305,7.6398,7.5654,7.5747,887600.0
2009-11-30 11:30:00,8.15,8.15,8.07,8.12,2037600.0,7.584,7.584,7.5095,7.5561,2037600.0
2009-11-30 11:40:00,8.12,8.16,8.11,8.12,676800.0,7.5561,7.5933,7.5467,7.5561,676800.0
2009-11-30 11:50:00,8.12,8.13,8.09,8.11,772400.0,7.5561,7.5654,7.5281,7.5467,772400.0
2009-11-30 12:00:00,8.11,8.15,8.11,8.14,712000.0,7.5467,7.584,7.5467,7.5747,712000.0
2009-11-30 12:10:00,8.14,8.2,8.12,8.18,947600.0,7.5747,7.6305,7.5561,7.6119,947600.0
2009-11-30 12:20:00,8.18,8.2,8.17,8.19,239200.0,7.6119,7.6305,7.6026,7.6212,239200.0
2009-11-30 12:30:00,8.2,8.2,8.12,8.17,1103600.0,7.6305,7.6305,7.5561,7.6026,1103600.0
2009-11-30 12:40:00,8.17,8.19,8.15,8.18,499200.0,7.6026,7.6212,7.584,7.6119,499200.0
2009-11-30 12:50:00,8.18,8.21,8.17,8.19,378000.0,7.6119,7.6398,7.6026,7.6212,378000.0
2009-11-30 13:00:00,8.19,8.22,8.18,8.21,376000.0,7.6212,7.6491,7.6119,7.6398,376000.0
2009-11-30 13:10:00,8.21,8.23,8.2,8.22,512800.0,7.6398,7.6584,7.6305,7.6491,512800.0
2009-11-30 13:20:00,8.23,8.29,8.23,8.29,1056800.0,7.6584,7.7142,7.6584,7.7142,1056800.0
2009-11-30 13:30:00,8.29,8.31,8.25,8.26,1376400.0,7.7142,7.7329,7.677,7.6863,1376400.0
2009-11-30 13:40:00,8.26,8.29,8.22,8.28,1056400.0,7.6863,7.7142,7.6491,7.7049,1056400.0
2009-11-30 13:50:00,8.28,8.33,8.28,8.28,766000.0,7.7049,7.7515,7.7049,7.7049,766000.0
2009-11-30 14:00:00,8.28,8.29,8.26,8.26,400000.0,7.7049,7.7142,7.6863,7.6863,400000.0
2009-11-30 14:10:00,8.27,8.31,8.27,8.31,281600.0,7.6956,7.7329,7.6956,7.7329,281600.0
2009-11-30 14:20:00,8.31,8.31,8.26,8.3,364800.0,7.7329,7.7329,7.6863,7.7236,364800.0
2009-11-30 14:30:00,8.3,8.31,8.28,8.29,478800.0,7.7236,7.7329,7.7049,7.7142,478800.0
2009-11-30 14:40:00,8.29,8.29,8.26,8.28,273600.0,7.7142,7.7142,7.6863,7.7049,273600.0
2009-11-30 14:50:00,8.28,8.28,8.24,8.27,376000.0,7.7049,7.7049,7.6677,7.6956,376000.0
2009-11-30 15:00:00,8.27,8.31,8.26,8.31,553200.0,7.6956,7.7329,7.6863,7.7329,553200.0
2009-11-30 15:10:00,8.31,8.4,8.29,8.37,1430000.0,7.7329,7.8166,7.7142,7.7887,1430000.0
2009-11-30 15:20:00,8.37,8.42,8.34,8.4,1130000.0,7.7887,7.8352,7.7608,7.8166,1130000.0
2009-11-30 15:30:00,8.4,8.5,8.4,8.5,1507600.0,7.8166,7.9097,7.8166,7.9097,1507600.0
2009-11-30 15:40:00,8.5,8.53,8.46,8.52,1210000.0,7.9097,7.9376,7.8724,7.9283,1210000.0
2009-11-30 15:50:00,8.52,8.63,8.52,8.6,2491600.0,7.9283,8.0306,7.9283,8.0027,2491600.0
2009-12-01 09:30:00,8.86,9.06,8.86,8.97,3459600.0,8.2447,8.4308,8.2447,8.347,3459600.0
2009-12-01 09:40:00,8.97,9.01,8.89,8.92,1690000.0,8.347,8.3842,8.2726,8.3005,1690000.0
2009-12-01 09:50:00,8.93,8.95,8.86,8.9,756800.0,8.3098,8.3284,8.2447,8.2819,756800.0
2009-12-01 10:00:00,8.91,8.98,8.81,8.87,2646000.0,8.2912,8.3563,8.1981,8.254,2646000.0
2009-12-01 10:10:00,8.87,8.88,8.8,8.85,1117200.0,8.254,8.2633,8.1888,8.2354,1117200.0
2009-12-01 10:20:00,8.84,8.85,8.77,8.84,804400.0,8.226,8.2354,8.1609,8.226,804400.0
2009-12-01 10:30:00,8.84,8.9,8.83,8.86,1046800.0,8.226,8.2819,8.2167,8.2447,1046800.0
2009-12-01 10:40:00,8.87,8.89,8.86,8.87,394800.0,8.254,8.2726,8.2447,8.254,394800.0
2009-12-01 10:50:00,8.86,8.88,8.84,8.86,289200.0,8.2447,8.2633,8.226,8.2447,289200.0
2009-12-01 11:00:00,8.85,8.88,8.82,8.85,407200.0,8.2354,8.2633,8.2074,8.2354,407200.0
2009-12-01 11:10:00,8.85,8.94,8.83,8.94,807600.0,8.2354,8.3191,8.2167,8.3191,807600.0
2009-12-01 11:20:00,8.94,8.97,8.93,8.95,650000.0,8.3191,8.347,8.3098,8.3284,650000.0
2009-12-01 11:30:00,8.95,8.97,8.92,8.95,416000.0,8.3284,8.347,8.3005,8.3284,416000.0
2009-12-01 11:40:00,8.95,8.96,8.93,8.94,233600.0,8.3284,8.3377,8.3098,8.3191,233600.0
2009-12-01 11:50:00,8.94,8.97,8.94,8.96,277600.0,8.3191,8.347,8.3191,8.3377,277600.0
2009-12-01 12:00:00,8.96,8.99,8.95,8.98,387200.0,8.3377,8.3656,8.3284,8.3563,387200.0
2009-12-01 12:10:00,8.98,9.0,8.98,8.99,332800.0,8.3563,8.3749,8.3563,8.3656,332800.0
2009-12-01 12:20:00,8.99,9.01,8.94,8.95,533600.0,8.3656,8.3842,8.3191,8.3284,533600.0
2009-12-01 12:30:00,8.95,8.99,8.95,8.95,233200.0,8.3284,8.3656,8.3284,8.3284,233200.0
2009-12-01 12:40:00,8.95,8.97,8.93,8.95,274800.0,8.3284,8.347,8.3098,8.3284,274800.0
2009-12-01 12:50:00,8.95,8.97,8.94,8.96,124400.0,8.3284,8.347,8.3191,8.3377,124400.0
2009-12-01 13:00:00,8.96,8.97,8.95,8.97,128800.0,8.3377,8.347,8.3284,8.347,128800.0
2009-12-01 13:10:00,8.97,9.03,8.97,9.02,372800.0,8.347,8.4029,8.347,8.3935,372800.0
2009-12-01 13:20:00,9.02,9.04,8.99,9.0,520800.0,8.3935,8.4122,8.3656,8.3749,520800.0
2009-12-01 13:30:00,9.0,9.08,9.0,9.08,928400.0,8.3749,8.4494,8.3749,8.4494,928400.0
2009-12-01 13:40:00,9.08,9.08,9.05,9.08,314000.0,8.4494,8.4494,8.4215,8.4494,314000.0
2009-12-01 13:50:00,9.08,9.09,9.07,9.08,256000.0,8.4494,8.4587,8.4401,8.4494,256000.0
2009-12-01 14:00:00,9.07,9.08,9.06,9.06,157600.0,8.4401,8.4494,8.4308,8.4308,157600.0
2009-12-01 14:10:00,9.05,9.06,9.02,9.02,467200.0,8.4215,8.4308,8.3935,8.3935,467200.0
2009-12-01 14:20:00,9.02,9.08,9.02,9.08,244000.0,8.3935,8.4494,8.3935,8.4494,244000.0
2009-12-01 14:30:00,9.08,9.09,9.05,9.08,316000.0,8.4494,8.4587,8.4215,8.4494,316000.0
2009-12-01 14:40:00,9.08,9.1,8.99,9.02,774000.0,8.4494,8.468,8.3656,8.3935,774000.0
2009-12-01 14:50:00,9.02,9.02,8.92,8.96,844800.0,8.3935,8.3935,8.3005,8.3377,844800.0
2009-12-01 15:00:00,8.96,8.99,8.92,8.98,370000.0,8.3377,8.3656,8.3005,8.3563,370000.0
2009-12-01 15:10:00,8.99,9.02,8.98,9.01,481600.0,8.3656,8.3935,8.3563,8.3842,481600.0
2009-12-01 15:20:00,9.01,9.02,8.98,9.01,418400.0,8.3842,8.3935,8.3563,8.3842,418400.0
2009-12-01 15:30:00,9.01,9.01,8.94,8.95,1110800.0,8.3842,8.3842,8.3191,8.3284,1110800.0
2009-12-01 15:40:00,8.94,9.04,8.94,9.03,848000.0,8.3191,8.4122,8.3191,8.4029,848000.0
2009-12-01 15:50:00,9.03,9.05,8.97,9.02,1440000.0,8.4029,8.4215,8.347,8.3935,1440000.0
2009-12-02 09:30:00,9.03,9.31,9.02,9.27,1972000.0,8.4029,8.6634,8.3935,8.6262,1972000.0
2009-12-02 09:40:00,9.27,9.3,9.15,9.24,1300000.0,8.6262,8.6541,8.5145,8.5983,1300000.0
2009-12-02 09:50:00,9.23,9.29,9.22,9.23,1067600.0,8.589,8.6448,8.5797,8.589,1067600.0
2009-12-02 10:00:00,9.23,9.38,9.23,9.38,1669200.0,8.589,8.7285,8.589,8.7285,1669200.0
2009-12-02 10:10:00,9.38,9.55,9.38,9.52,2614800.0,8.7285,8.8867,8.7285,8.8588,2614800.0
2009-12-02 10:20:00,9.52,9.54,9.47,9.52,782400.0,8.8588,8.8774,8.8123,8.8588,782400.0
2009-12-02 10:30:00,9.52,9.53,9.46,9.49,840400.0,8.8588,8.8681,8.803,8.8309,840400.0
2009-12-02 10:40:00,9.49,9.49,9.44,9.46,531200.0,8.8309,8.8309,8.7844,8.803,531200.0
2009-12-02 10:50:00,9.46,9.47,9.44,9.46,734000.0,8.803,8.8123,8.7844,8.803,734000.0
2009-12-02 11:00:00,9.45,9.45,9.37,9.41,917200.0,8.7937,8.7937,8.7192,8.7565,917200.0
2009-12-02 11:10:00,9.41,9.41,9.27,9.31,1213200.0,8.7565,8.7565,8.6262,8.6634,1213200.0
2009-12-02 11:20:00,9.31,9.35,9.29,9.34,532800.0,8.6634,8.7006,8.6448,8.6913,532800.0
2009-12-02 11:30:00,9.34,9.4,9.31,9.37,742800.0,8.6913,8.7472,8.6634,8.7192,742800.0
2009-12-02 11:40:00,9.37,9.37,9.32,9.33,328000.0,8.7192,8.7192,8.6727,8.682,328000.0
2009-12-02 11:50:00,9.33,9.33,9.29,9.31,279200.0,8.682,8.682,8.6448,8.6634,279200.0
2009-12-02 12:00:00,9.31,9.34,9.28,9.29,426000.0,8.6634,8.6913,8.6355,8.6448,426000.0
2009-12-02 12:10:00,9.29,9.31,9.22,9.24,827600.0,8.6448,8.6634,8.5797,8.5983,827600.0
2009-12-02 12:20:00,9.25,9.25,9.13,9.22,1263200.0,8.6076,8.6076,8.4959,8.5797,1263200.0
2009-12-02 12:30:00,9.21,9.24,9.2,9.23,542800.0,8.5704,8.5983,8.561,8.589,542800.0
2009-12-02 12:40:00,9.23,9.24,9.2,9.24,304400.0,8.589,8.5983,8.561,8.5983,304400.0
2009-12-02 12:50:00,9.23,9.25,9.22,9.25,90400.0,8.589,8.6076,8.5797,8.6076,90400.0
2009-12-02 13:00:00,9.24,9.27,9.21,9.25,407200.0,8.5983,8.6262,8.5704,8.6076,407200.0
2009-12-02 13:10:00,9.26,9.3,9.24,9.26,331600.0,8.6169,8.6541,8.5983,8.6169,331600.0
2009-12-02 13:20:00,9.26,9.27,9.24,9.26,122400.0,8.6169,8.6262,8.5983,8.6169,122400.0
2009-12-02 13:30:00,9.26,9.28,9.24,9.24,270800.0,8.6169,8.6355,8.5983,8.5983,270800.0
2009-12-02 13:40:00,9.24,9.32,9.24,9.32,449200.0,8.5983,8.6727,8.5983,8.6727,449200.0
2009-12-02 13:50:00,9.31,9.33,9.31,9.32,364000.0,8.6634,8.682,8.6634,8.6727,364000.0
2009-12-02 14:00:00,9.32,9.36,9.26,9.29,759200.0,8.6727,8.7099,8.6169,8.6448,759200.0
2009-12-02 14:10:00,9.29,9.31,9.19,9.21,781200.0,8.6448,8.6634,8.5517,8.5704,781200.0
2009-12-02 14:20:00,9.21,9.25,9.17,9.22,760400.0,8.5704,8.6076,8.5331,8.5797,760400.0
2009-12-02 14:30:00,9.22,9.3,9.2,9.29,435600.0,8.5797,8.6541,8.561,8.6448,435600.0
2009-12-02 14:40:00,9.3,9.31,9.25,9.3,306400.0,8.6541,8.6634,8.6076,8.6541,306400.0
2009-12-02 14:50:00,9.3,9.31,9.28,9.29,275200.0,8.6541,8.6634,8.6355,8.6448,275200.0
2009-12-02 15:00:00,9.28,9.3,9.26,9.28,210800.0,8.6355,8.6541,8.6169,8.6355,210800.0
2009-12-02 15:10:00,9.28,9.28,9.21,9.26,473600.0,8.6355,8.6355,8.5704,8.6169,473600.0
2009-12-02 15:20:00,9.26,9.3,9.23,9.29,640800.0,8.6169,8.6541,8.589,8.6448,640800.0
2009-12-02 15:30:00,9.29,9.29,9.25,9.27,450400.0,8.6448,8.6448,8.6076,8.6262,450400.0
2009-12-02 15:40:00,9.27,9.36,9.26,9.35,1338800.0,8.6262,8.7099,8.6169,8.7006,1338800.0
2009-12-02 15:50:00,9.35,9.37,9.28,9.31,1603600.0,8.7006,8.7192,8.6355,8.6634,1603600.0
2009-12-03 09:30:00,9.46,9.55,9.38,9.52,2385200.0,8.803,8.8867,8.7285,8.8588,2385200.0
2009-12-03 09:40:00,9.52,9.63,9.51,9.61,2392000.0,8.8588,8.9612,8.8495,8.9426,2392000.0
2009-12-03 09:50:00,9.62,9.63,9.55,9.59,1277600.0,8.9519,8.9612,8.8867,8.924,1277600.0
2009-12-03 10:00:00,9.59,9.59,9.42,9.49,3500400.0,8.924,8.924,8.7658,8.8309,3500400.0
2009-12-03 10:10:00,9.5,9.51,9.37,9.39,2104800.0,8.8402,8.8495,8.7192,8.7378,2104800.0
2009-12-03 10:20:00,9.38,9.43,9.36,9.43,675600.0,8.7285,8.7751,8.7099,8.7751,675600.0
2009-12-03 10:30:00,9.42,9.44,9.35,9.35,820800.0,8.7658,8.7844,8.7006,8.7006,820800.0
2009-12-03 10:40:00,9.36,9.45,9.31,9.44,1002400.0,8.7099,8.7937,8.6634,8.7844,1002400.0
2009-12-03 10:50:00,9.43,9.47,9.4,9.42,986800.0,8.7751,8.8123,8.7472,8.7658,986800.0
2009-12-03 11:00:00,9.42,9.47,9.42,9.46,382800.0,8.7658,8.8123,8.7658,8.803,382800.0
2009-12-03 11:10:00,9.46,9.47,9.42,9.44,259200.0,8.803,8.8123,8.7658,8.7844,259200.0
2009-12-03 11:20:00,9.44,9.47,9.43,9.46,274800.0,8.7844,8.8123,8.7751,8.803,274800.0
2009-12-03 11:30:00,9.45,9.48,9.4,9.4,410000.0,8.7937,8.8216,8.7472,8.7472,410000.0
2009-12-03 11:40:00,9.4,9.44,9.4,9.42,207200.0,8.7472,8.7844,8.7472,8.7658,207200.0
2009-12-03 11:50:00,9.42,9.45,9.42,9.43,311200.0,8.7658,8.7937,8.7658,8.7751,311200.0
2009-12-03 12:00:00,9.41,9.43,9.4,9.42,295200.0,8.7565,8.7751,8.7472,8.7658,295200.0
2009-12-03 12:10:00,9.42,9.45,9.41,9.44,377600.0,8.7658,8.7937,8.7565,8.7844,377600.0
2009-12-03 12:20:00,9.44,9.45,9.4,9.4,177600.0,8.7844,8.7937,8.7472,8.7472,177600.0
2009-12-03 12:30:00,9.4,9.4,9.38,9.4,536800.0,8.7472,8.7472,8.7285,8.7472,536800.0
2009-12-03 12:40:00,9.39,9.42,9.39,9.42,92000.0,8.7378,8.7658,8.7378,8.7658,92000.0
2009-12-03 12:50:00,9.42,9.44,9.41,9.43,122800.0,8.7658,8.7844,8.7565,8.7751,122800.0
2009-12-03 13:00:00,9.43,9.44,9.4,9.41,343200.0,8.7751,8.7844,8.7472,8.7565,343200.0
2009-12-03 13:10:00,9.42,9.44,9.39,9.43,412800.0,8.7658,8.7844,8.7378,8.7751,412800.0
2009-12-03 13:20:00,9.43,9.43,9.4,9.41,444400.0,8.7751,8.7751,8.7472,8.7565,444400.0
2009-12-03 13:30:00,9.41,9.46,9.41,9.46,317600.0,8.7565,8.803,8.7565,8.803,317600.0
2009-12-03 13:40:00,9.46,9.47,9.45,9.46,689600.0,8.803,8.8123,8.7937,8.803,689600.0
2009-12-03 13:50:00,9.46,9.47,9.45,9.47,350800.0,8.803,8.8123,8.7937,8.8123,350800.0
2009-12-03 14:00:00,9.46,9.48,9.43,9.44,440800.0,8.803,8.8216,8.7751,8.7844,440800.0
2009-12-03 14:10:00,9.43,9.44,9.36,9.37,411600.0,8.7751,8.7844,8.7099,8.7192,411600.0
2009-12-03 14:20:00,9.37,9.39,9.35,9.36,302400.0,8.7192,8.7378,8.7006,8.7099,302400.0
2009-12-03 14:30:00,9.36,9.38,9.36,9.38,240400.0,8.7099,8.7285,8.7099,8.7285,240400.0
2009-12-03 14:40:00,9.38,9.4,9.36,9.36,410000.0,8.7285,8.7472,8.7099,8.7099,410000.0
2009-12-03 14:50:00,9.36,9.37,9.3,9.31,1010800.0,8.7099,8.7192,8.6541,8.6634,1010800.0
2009-12-03 15:00:00,9.31,9.31,9.28,9.31,400800.0,8.6634,8.6634,8.6355,8.6634,400800.0
2009-12-03 15:10:00,9.31,9.32,9.3,9.31,207200.0,8.6634,8.6727,8.6541,8.6634,207200.0
2009-12-03 15:20:00,9.31,9.31,9.22,9.22,1287200.0,8.6634,8.6634,8.5797,8.5797,1287200.0
2009-12-03 15:30:00,9.22,9.28,9.22,9.22,596800.0,8.5797,8.6355,8.5797,8.5797,596800.0
2009-12-03 15:40:00,9.22,9.22,9.03,9.03,1288800.0,8.5797,8.5797,8.4029,8.4029,1288800.0
2009-12-03 15:50:00,9.03,9.04,8.97,8.99,1992800.0,8.4029,8.4122,8.347,8.3656,1992800.0
2009-12-04 09:30:00,9.55,9.66,9.49,9.63,3937600.0,8.8867,8.9891,8.8309,8.9612,3937600.0
2009-12-04 09:40:00,9.63,9.79,9.63,9.79,3819200.0,8.9612,9.1101,8.9612,9.1101,3819200.0
2009-12-04 09:50:00,9.79,9.8,9.73,9.75,1426800.0,9.1101,9.1194,9.0542,9.0728,1426800.0
2009-12-04 10:00:00,9.76,9.79,9.64,9.73,2424800.0,9.0822,9.1101,8.9705,9.0542,2424800.0
2009-12-04 10:10:00,9.73,9.74,9.66,9.72,1653600.0,9.0542,9.0635,8.9891,9.0449,1653600.0
2009-12-04 10:20:00,9.71,9.78,9.7,9.75,629200.0,9.0356,9.1008,9.0263,9.0728,629200.0
2009-12-04 10:30:00,9.75,9.78,9.7,9.78,582000.0,9.0728,9.1008,9.0263,9.1008,582000.0
2009-12-04 10:40:00,9.78,9.85,9.75,9.81,945600.0,9.1008,9.1659,9.0728,9.1287,945600.0
2009-12-04 10:50:00,9.81,9.84,9.7,9.74,1310000.0,9.1287,9.1566,9.0263,9.0635,1310000.0
2009-12-04 11:00:00,9.74,9.74,9.68,9.72,1306000.0,9.0635,9.0635,9.0077,9.0449,1306000.0
2009-12-04 11:10:00,9.73,9.74,9.67,9.68,498400.0,9.0542,9.0635,8.9984,9.0077,498400.0
2009-12-04 11:20:00,9.68,9.71,9.56,9.56,797200.0,9.0077,9.0356,8.896,8.896,797200.0
2009-12-04 11:30:00,9.56,9.57,9.41,9.43,2963200.0,8.896,8.9053,8.7565,8.7751,2963200.0
2009-12-04 11:40:00,9.43,9.43,9.11,9.29,4125600.0,8.7751,8.7751,8.4773,8.6448,4125600.0
2009-12-04 11:50:00,9.29,9.38,9.23,9.37,1502800.0,8.6448,8.7285,8.589,8.7192,1502800.0
2009-12-04 12:00:00,9.37,9.45,9.34,9.45,865600.0,8.7192,8.7937,8.6913,8.7937,865600.0
2009-12-04 12:10:00,9.45,9.49,9.42,9.42,777600.0,8.7937,8.8309,8.7658,8.7658,777600.0
2009-12-04 12:20:00,9.42,9.43,9.36,9.4,628000.0,8.7658,8.7751,8.7099,8.7472,628000.0
2009-12-04 12:30:00,9.4,9.51,9.4,9.48,1015200.0,8.7472,8.8495,8.7472,8.8216,1015200.0
2009-12-04 12:40:00,9.48,9.55,9.47,9.49,814800.0,8.8216,8.8867,8.8123,8.8309,814800.0
2009-12-04 12:50:00,9.49,9.59,9.49,9.55,592000.0,8.8309,8.924,8.8309,8.8867,592000.0
2009-12-04 13:00:00,9.55,9.65,9.54,9.61,586800.0,8.8867,8.9798,8.8774,8.9426,586800.0
2009-12-04 13:10:00,9.6,9.62,9.53,9.59,767200.0,8.9333,8.9519,8.8681,8.924,767200.0
2009-12-04 13:20:00,9.59,9.59,9.45,9.46,943600.0,8.924,8.924,8.7937,8.803,943600.0
2009-12-04 13:30:00,9.45,9.49,9.4,9.43,889200.0,8.7937,8.8309,8.7472,8.7751,889200.0
2009-12-04 13:40:00,9.42,9.5,9.41,9.44,959200.0,8.7658,8.8402,8.7565,8.7844,959200.0
2009-12-04 13:50:00,9.45,9.45,9.31,9.34,1573600.0,8.7937,8.7937,8.6634,8.6913,1573600.0
2009-12-04 14:00:00,9.34,9.38,9.29,9.29,938000.0,8.6913,8.7285,8.6448,8.6448,938000.0
2009-12-04 14:10:00,9.29,9.38,9.28,9.35,633600.0,8.6448,8.7285,8.6355,8.7006,633600.0
2009-12-04 14:20:00,9.35,9.36,9.31,9.34,788000.0,8.7006,8.7099,8.6634,8.6913,788000.0
2009-12-04 14:30:00,9.34,9.47,9.34,9.44,1697200.0,8.6913,8.8123,8.6913,8.7844,1697200.0
2009-12-04 14:40:00,9.43,9.43,9.33,9.34,762400.0,8.7751,8.7751,8.682,8.6913,762400.0
2009-12-04 14:50:00,9.33,9.47,9.32,9.46,937600.0,8.682,8.8123,8.6727,8.803,937600.0
2009-12-04 15:00:00,9.46,9.52,9.4,9.5,1548400.0,8.803,8.8588,8.7472,8.8402,1548400.0
2009-12-04 15:10:00,9.5,9.58,9.49,9.52,1390400.0,8.8402,8.9147,8.8309,8.8588,1390400.0
2009-12-04 15:20:00,9.52,9.63,9.52,9.55,1390400.0,8.8588,8.9612,8.8588,8.8867,1390400.0
2009-12-04 15:30:00,9.55,9.61,9.49,9.51,966000.0,8.8867,8.9426,8.8309,8.8495,966000.0
2009-12-04 15:40:00,9.5,9.63,9.47,9.6,2080800.0,8.8402,8.9612,8.8123,8.9333,2080800.0
2009-12-04 15:50:00,9.61,9.63,9.54,9.62,1662400.0,8.9426,8.9612,8.8774,8.9519,1662400.0
2009-12-07 09:30:00,9.63,9.76,9.59,9.72,1878800.0,8.9612,9.0822,8.924,9.0449,1878800.0
2009-12-07 09:40:00,9.72,9.75,9.6,9.75,1784000.0,9.0449,9.0728,8.9333,9.0728,1784000.0
2009-12-07 09:50:00,9.76,9.79,9.71,9.77,1103200.0,9.0822,9.1101,9.0356,9.0915,1103200.0
2009-12-07 10:00:00,9.78,9.78,9.63,9.71,1364400.0,9.1008,9.1008,8.9612,9.0356,1364400.0
2009-12-07 10:10:00,9.71,9.79,9.69,9.78,672800.0,9.0356,9.1101,9.017,9.1008,672800.0
2009-12-07 10:20:00,9.77,9.8,9.74,9.8,741200.0,9.0915,9.1194,9.0635,9.1194,741200.0
2009-12-07 10:30:00,9.8,9.83,9.75,9.75,668400.0,9.1194,9.1473,9.0728,9.0728,668400.0
2009-12-07 10:40:00,9.76,9.78,9.71,9.72,551600.0,9.0822,9.1008,9.0356,9.0449,551600.0
2009-12-07 10:50:00,9.72,9.76,9.71,9.72,272400.0,9.0449,9.0822,9.0356,9.0449,272400.0
2009-12-07 11:00:00,9.72,9.72,9.68,9.69,587600.0,9.0449,9.0449,9.0077,9.017,587600.0
2009-12-07 11:10:00,9.68,9.69,9.66,9.68,524000.0,9.0077,9.017,8.9891,9.0077,524000.0
2009-12-07 11:20:00,9.68,9.68,9.65,9.67,319600.0,9.0077,9.0077,8.9798,8.9984,319600.0
2009-12-07 11:30:00,9.66,9.7,9.65,9.69,250400.0,8.9891,9.0263,8.9798,9.017,250400.0
2009-12-07 11:40:00,9.7,9.73,9.69,9.72,204400.0,9.0263,9.0542,9.017,9.0449,204400.0
2009-12-07 11:50:00,9.72,9.72,9.69,9.71,348800.0,9.0449,9.0449,9.017,9.0356,348800.0
2009-12-07 12:00:00,9.71,9.72,9.69,9.72,224000.0,9.0356,9.0449,9.017,9.0449,224000.0
2009-12-07 12:10:00,9.71,9.72,9.68,9.69,252000.0,9.0356,9.0449,9.0077,9.017,252000.0
2009-12-07 12:20:00,9.69,9.69,9.67,9.68,100000.0,9.017,9.017,8.9984,9.0077,100000.0
2009-12-07 12:30:00,9.68,9.77,9.68,9.72,779200.0,9.0077,9.0915,9.0077,9.0449,779200.0
2009-12-07 12:40:00,9.72,9.8,9.71,9.77,889600.0,9.0449,9.1194,9.0356,9.0915,889600.0
2009-12-07 12:50:00,9.77,9.78,9.74,9.75,280400.0,9.0915,9.1008,9.0635,9.0728,280400.0
2009-12-07 13:00:00,9.75,9.76,9.72,9.74,219200.0,9.0728,9.0822,9.0449,9.0635,219200.0
2009-12-07 13:10:00,9.74,9.81,9.74,9.76,432800.0,9.0635,9.1287,9.0635,9.0822,432800.0
2009-12-07 13:20:00,9.77,9.8,9.76,9.78,909600.0,9.0915,9.1194,9.0822,9.1008,909600.0
2009-12-07 13:30:00,9.78,9.79,9.75,9.76,255200.0,9.1008,9.1101,9.0728,9.0822,255200.0
2009-12-07 13:40:00,9.76,9.77,9.74,9.75,112800.0,9.0822,9.0915,9.0635,9.0728,112800.0
2009-12-07 13:50:00,9.75,9.75,9.71,9.72,443200.0,9.0728,9.0728,9.0356,9.0449,443200.0
2009-12-07 14:00:00,9.72,9.74,9.7,9.72,288400.0,9.0449,9.0635,9.0263,9.0449,288400.0
2009-12-07 14:10:00,9.72,9.73,9.68,9.68,352000.0,9.0449,9.0542,9.0077,9.0077,352000.0
2009-12-07 14:20:00,9.68,9.69,9.63,9.65,502800.0,9.0077,9.017,8.9612,8.9798,502800.0
2009-12-07 14:30:00,9.65,9.65,9.52,9.56,1171600.0,8.9798,8.9798,8.8588,8.896,1171600.0
2009-12-07 14:40:00,9.56,9.58,9.49,9.5,1008800.0,8.896,8.9147,8.8309,8.8402,1008800.0
2009-12-07 14:50:00,9.5,9.56,9.49,9.54,587600.0,8.8402,8.896,8.8309,8.8774,587600.0
2009-12-07 15:00:00,9.54,9.58,9.49,9.57,704000.0,8.8774,8.9147,8.8309,8.9053,704000.0
2009-12-07 15:10:00,9.57,9.6,9.56,9.57,722000.0,8.9053,8.9333,8.896,8.9053,722000.0
2009-12-07 15:20:00,9.57,9.57,9.52,9.54,350800.0,8.9053,8.9053,8.8588,8.8774,350800.0
2009-12-07 15:30:00,9.54,9.63,9.54,9.59,585200.0,8.8774,8.9612,8.8774,8.924,585200.0
2009-12-07 15:40:00,9.6,9.67,9.6,9.64,1013600.0,8.9333,8.9984,8.9333,8.9705,1013600.0
2009-12-07 15:50:00,9.64,9.68,9.63,9.68,1408000.0,8.9705,9.0077,8.9612,9.0077,1408000.0
2009-12-08 09:30:00,9.51,9.55,9.25,9.34,2690800.0,8.8495,8.8867,8.6076,8.6913,2690800.0
2009-12-08 09:40:00,9.35,9.35,9.15,9.29,2798400.0,8.7006,8.7006,8.5145,8.6448,2798400.0
2009-12-08 09:50:00,9.29,9.43,9.25,9.4,2129600.0,8.6448,8.7751,8.6076,8.7472,2129600.0
2009-12-08 10:00:00,9.4,9.43,9.33,9.4,1086800.0,8.7472,8.7751,8.682,8.7472,1086800.0
2009-12-08 10:10:00,9.4,9.5,9.39,9.5,1016800.0,8.7472,8.8402,8.7378,8.8402,1016800.0
2009-12-08 10:20:00,9.5,9.58,9.49,9.52,869600.0,8.8402,8.9147,8.8309,8.8588,869600.0
2009-12-08 10:30:00,9.52,9.56,9.49,9.51,462000.0,8.8588,8.896,8.8309,8.8495,462000.0
2009-12-08 10:40:00,9.51,9.52,9.43,9.44,468800.0,8.8495,8.8588,8.7751,8.7844,468800.0
2009-12-08 10:50:00,9.44,9.49,9.38,9.49,627600.0,8.7844,8.8309,8.7285,8.8309,627600.0
2009-12-08 11:00:00,9.48,9.6,9.47,9.6,1148400.0,8.8216,8.9333,8.8123,8.9333,1148400.0
2009-12-08 11:10:00,9.58,9.65,9.56,9.56,1105200.0,8.9147,8.9798,8.896,8.896,1105200.0
2009-12-08 11:20:00,9.56,9.64,9.56,9.62,671600.0,8.896,8.9705,8.896,8.9519,671600.0
2009-12-08 11:30:00,9.63,9.63,9.57,9.6,484000.0,8.9612,8.9612,8.9053,8.9333,484000.0
2009-12-08 11:40:00,9.6,9.66,9.6,9.63,665200.0,8.9333,8.9891,8.9333,8.9612,665200.0
2009-12-08 11:50:00,9.64,9.65,9.58,9.6,449600.0,8.9705,8.9798,8.9147,8.9333,449600.0
2009-12-08 12:00:00,9.6,9.61,9.58,9.58,227600.0,8.9333,8.9426,8.9147,8.9147,227600.0
2009-12-08 12:10:00,9.58,9.6,9.55,9.56,308400.0,8.9147,8.9333,8.8867,8.896,308400.0
2009-12-08 12:20:00,9.56,9.56,9.5,9.52,478000.0,8.896,8.896,8.8402,8.8588,478000.0
2009-12-08 12:30:00,9.53,9.53,9.49,9.53,275200.0,8.8681,8.8681,8.8309,8.8681,275200.0
2009-12-08 12:40:00,9.53,9.56,9.51,9.55,410800.0,8.8681,8.896,8.8495,8.8867,410800.0
2009-12-08 12:50:00,9.55,9.59,9.52,9.59,392400.0,8.8867,8.924,8.8588,8.924,392400.0
2009-12-08 13:00:00,9.59,9.62,9.56,9.57,478000.0,8.924,8.9519,8.896,8.9053,478000.0
2009-12-08 13:10:00,9.56,9.57,9.49,9.51,546400.0,8.896,8.9053,8.8309,8.8495,546400.0
2009-12-08 13:20:00,9.51,9.52,9.45,9.45,402400.0,8.8495,8.8588,8.7937,8.7937,402400.0
2009-12-08 13:30:00,9.45,9.5,9.45,9.47,466000.0,8.7937,8.8402,8.7937,8.8123,466000.0
2009-12-08 13:40:00,9.47,9.52,9.47,9.48,437600.0,8.8123,8.8588,8.8123,8.8216,437600.0
2009-12-08 13:50:00,9.48,9.49,9.46,9.48,346000.0,8.8216,8.8309,8.803,8.8216,346000.0
2009-12-08 14:00:00,9.48,9.51,9.45,9.49,452400.0,8.8216,8.8495,8.7937,8.8309,452400.0
2009-12-08 14:10:00,9.49,9.5,9.44,9.47,337600.0,8.8309,8.8402,8.7844,8.8123,337600.0
2009-12-08 14:20:00,9.47,9.47,9.41,9.43,586000.0,8.8123,8.8123,8.7565,8.7751,586000.0
2009-12-08 14:30:00,9.43,9.48,9.42,9.47,614400.0,8.7751,8.8216,8.7658,8.8123,614400.0
2009-12-08 14:40:00,9.46,9.48,9.42,9.44,264000.0,8.803,8.8216,8.7658,8.7844,264000.0
2009-12-08 14:50:00,9.44,9.44,9.37,9.4,1183600.0,8.7844,8.7844,8.7192,8.7472,1183600.0
2009-12-08 15:00:00,9.4,9.45,9.38,9.44,979200.0,8.7472,8.7937,8.7285,8.7844,979200.0
2009-12-08 15:10:00,9.44,9.46,9.41,9.43,632400.0,8.7844,8.803,8.7565,8.7751,632400.0
2009-12-08 15:20:00,9.43,9.48,9.42,9.46,701600.0,8.7751,8.8216,8.7658,8.803,701600.0
2009-12-08 15:30:00,9.46,9.49,9.42,9.42,929200.0,8.803,8.8309,8.7658,8.7658,929200.0
2009-12-08 15:40:00,9.43,9.47,9.43,9.45,832800.0,8.7751,8.8123,8.7751,8.7937,832800.0
2009-12-08 15:50:00,9.45,9.45,9.37,9.43,1682000.0,8.7937,8.7937,8.7192,8.7751,1682000.0
2009-12-09 09:30:00,9.41,9.49,9.21,9.21,1932000.0,8.7565,8.8309,8.5704,8.5704,1932000.0
2009-12-09 09:40:00,9.22,9.22,9.12,9.16,2804400.0,8.5797,8.5797,8.4866,8.5238,2804400.0
2009-12-09 09:50:00,9.16,9.27,9.15,9.25,1525200.0,8.5238,8.6262,8.5145,8.6076,1525200.0
2009-12-09 10:00:00,9.24,9.31,9.21,9.22,1300000.0,8.5983,8.6634,8.5704,8.5797,1300000.0
2009-12-09 10:10:00,9.22,9.23,9.16,9.18,1183200.0,8.5797,8.589,8.5238,8.5424,1183200.0
2009-12-09 10:20:00,9.18,9.21,9.14,9.2,701200.0,8.5424,8.5704,8.5052,8.561,701200.0
2009-12-09 10:30:00,9.2,9.23,9.14,9.18,1282000.0,8.561,8.589,8.5052,8.5424,1282000.0
2009-12-09 10:40:00,9.19,9.38,9.19,9.37,1778800.0,8.5517,8.7285,8.5517,8.7192,1778800.0
2009-12-09 10:50:00,9.38,9.43,9.34,9.35,1260800.0,8.7285,8.7751,8.6913,8.7006,1260800.0
2009-12-09 11:00:00,9.35,9.38,9.34,9.34,710400.0,8.7006,8.7285,8.6913,8.6913,710400.0
2009-12-09 11:10:00,9.35,9.37,9.32,9.33,353200.0,8.7006,8.7192,8.6727,8.682,353200.0
2009-12-09 11:20:00,9.33,9.35,9.29,9.3,316000.0,8.682,8.7006,8.6448,8.6541,316000.0
2009-12-09 11:30:00,9.3,9.31,9.22,9.26,759200.0,8.6541,8.6634,8.5797,8.6169,759200.0
2009-12-09 11:40:00,9.27,9.28,9.25,9.27,234000.0,8.6262,8.6355,8.6076,8.6262,234000.0
2009-12-09 11:50:00,9.27,9.29,9.26,9.27,251200.0,8.6262,8.6448,8.6169,8.6262,251200.0
2009-12-09 12:00:00,9.27,9.27,9.24,9.26,337600.0,8.6262,8.6262,8.5983,8.6169,337600.0
2009-12-09 12:10:00,9.24,9.29,9.2,9.21,366400.0,8.5983,8.6448,8.561,8.5704,366400.0
2009-12-09 12:20:00,9.21,9.23,9.18,9.23,519200.0,8.5704,8.589,8.5424,8.589,519200.0
2009-12-09 12:30:00,9.22,9.25,9.2,9.2,259600.0,8.5797,8.6076,8.561,8.561,259600.0
2009-12-09 12:40:00,9.2,9.22,9.17,9.18,701600.0,8.561,8.5797,8.5331,8.5424,701600.0
2009-12-09 12:50:00,9.18,9.23,9.17,9.22,364800.0,8.5424,8.589,8.5331,8.5797,364800.0
2009-12-09 13:00:00,9.22,9.22,9.15,9.2,1016000.0,8.5797,8.5797,8.5145,8.561,1016000.0
2009-12-09 13:10:00,9.2,9.22,9.18,9.21,309600.0,8.561,8.5797,8.5424,8.5704,309600.0
2009-12-09 13:20:00,9.2,9.2,9.16,9.18,486400.0,8.561,8.561,8.5238,8.5424,486400.0
2009-12-09 13:30:00,9.19,9.2,9.16,9.17,267600.0,8.5517,8.561,8.5238,8.5331,267600.0
2009-12-09 13:40:00,9.17,9.19,9.13,9.15,692800.0,8.5331,8.5517,8.4959,8.5145,692800.0
2009-12-09 13:50:00,9.16,9.19,9.13,9.16,517200.0,8.5238,8.5517,8.4959,8.5238,517200.0
2009-12-09 14:00:00,9.16,9.24,9.13,9.22,772000.0,8.5238,8.5983,8.4959,8.5797,772000.0
2009-12-09 14:10:00,9.22,9.23,9.19,9.2,227600.0,8.5797,8.589,8.5517,8.561,227600.0
2009-12-09 14:20:00,9.2,9.24,9.17,9.19,716800.0,8.561,8.5983,8.5331,8.5517,716800.0
2009-12-09 14:30:00,9.19,9.28,9.19,9.26,727200.0,8.5517,8.6355,8.5517,8.6169,727200.0
2009-12-09 14:40:00,9.27,9.29,9.25,9.27,402800.0,8.6262,8.6448,8.6076,8.6262,402800.0
2009-12-09 14:50:00,9.28,9.31,9.27,9.28,540800.0,8.6355,8.6634,8.6262,8.6355,540800.0
2009-12-09 15:00:00,9.28,9.39,9.28,9.39,986000.0,8.6355,8.7378,8.6355,8.7378,986000.0
2009-12-09 15:10:00,9.39,9.46,9.38,9.46,1005600.0,8.7378,8.803,8.7285,8.803,1005600.0
2009-12-09 15:20:00,9.45,9.47,9.42,9.44,1205200.0,8.7937,8.8123,8.7658,8.7844,1205200.0
2009-12-09 15:30:00,9.43,9.44,9.37,9.37,1137200.0,8.7751,8.7844,8.7192,8.7192,1137200.0
2009-12-09 15:40:00,9.37,9.42,9.37,9.4,1257200.0,8.7192,8.7658,8.7192,8.7472,1257200.0
2009-12-09 15:50:00,9.4,9.41,9.36,9.39,1229200.0,8.7472,8.7565,8.7099,8.7378,1229200.0
2009-12-10 09:30:00,9.5,9.65,9.49,9.58,2192800.0,8.8402,8.9798,8.8309,8.9147,2192800.0
2009-12-10 09:40:00,9.58,9.63,9.58,9.6,948000.0,8.9147,8.9612,8.9147,8.9333,948000.0
2009-12-10 09:50:00,9.59,9.6,9.45,9.47,1695600.0,8.924,8.9333,8.7937,8.8123,1695600.0
2009-12-10 10:00:00,9.47,9.49,9.4,9.46,1632800.0,8.8123,8.8309,8.7472,8.803,1632800.0
2009-12-10 10:10:00,9.46,9.47,9.38,9.42,1318000.0,8.803,8.8123,8.7285,8.7658,1318000.0
2009-12-10 10:20:00,9.42,9.53,9.4,9.49,1190000.0,8.7658,8.8681,8.7472,8.8309,1190000.0
2009-12-10 10:30:00,9.5,9.52,9.44,9.47,1114000.0,8.8402,8.8588,8.7844,8.8123,1114000.0
2009-12-10 10:40:00,9.47,9.53,9.45,9.47,823200.0,8.8123,8.8681,8.7937,8.8123,823200.0
2009-12-10 10:50:00,9.48,9.5,9.46,9.49,373200.0,8.8216,8.8402,8.803,8.8309,373200.0
2009-12-10 11:00:00,9.48,9.49,9.46,9.48,293200.0,8.8216,8.8309,8.803,8.8216,293200.0
2009-12-10 11:10:00,9.48,9.52,9.47,9.5,705600.0,8.8216,8.8588,8.8123,8.8402,705600.0
2009-12-10 11:20:00,9.5,9.5,9.44,9.45,390400.0,8.8402,8.8402,8.7844,8.7937,390400.0
2009-12-10 11:30:00,9.46,9.49,9.45,9.48,498800.0,8.803,8.8309,8.7937,8.8216,498800.0
2009-12-10 11:40:00,9.47,9.48,9.45,9.48,216000.0,8.8123,8.8216,8.7937,8.8216,216000.0
2009-12-10 11:50:00,9.47,9.52,9.46,9.51,318400.0,8.8123,8.8588,8.803,8.8495,318400.0
2009-12-10 12:00:00,9.51,9.56,9.49,9.54,564800.0,8.8495,8.896,8.8309,8.8774,564800.0
2009-12-10 12:10:00,9.54,9.55,9.49,9.51,367200.0,8.8774,8.8867,8.8309,8.8495,367200.0
2009-12-10 12:20:00,9.51,9.52,9.49,9.5,122400.0,8.8495,8.8588,8.8309,8.8402,122400.0
2009-12-10 12:30:00,9.49,9.51,9.47,9.49,358400.0,8.8309,8.8495,8.8123,8.8309,358400.0
2009-12-10 12:40:00,9.49,9.53,9.49,9.52,386800.0,8.8309,8.8681,8.8309,8.8588,386800.0
2009-12-10 12:50:00,9.52,9.53,9.51,9.53,190800.0,8.8588,8.8681,8.8495,8.8681,190800.0
2009-12-10 13:00:00,9.53,9.53,9.44,9.47,826000.0,8.8681,8.8681,8.7844,8.8123,826000.0
2009-12-10 13:10:00,9.46,9.46,9.33,9.34,1043200.0,8.803,8.803,8.682,8.6913,1043200.0
2009-12-10 13:20:00,9.34,9.36,9.31,9.36,580400.0,8.6913,8.7099,8.6634,8.7099,580400.0
2009-12-10 13:30:00,9.36,9.39,9.35,9.39,360400.0,8.7099,8.7378,8.7006,8.7378,360400.0
2009-12-10 13:40:00,9.39,9.4,9.35,9.39,500000.0,8.7378,8.7472,8.7006,8.7378,500000.0
2009-12-10 13:50:00,9.39,9.41,9.36,9.41,318400.0,8.7378,8.7565,8.7099,8.7565,318400.0
2009-12-10 14:00:00,9.41,9.43,9.39,9.42,399200.0,8.7565,8.7751,8.7378,8.7658,399200.0
2009-12-10 14:10:00,9.42,9.43,9.39,9.43,302000.0,8.7658,8.7751,8.7378,8.7751,302000.0
2009-12-10 14:20:00,9.43,9.44,9.41,9.43,476800.0,8.7751,8.7844,8.7565,8.7751,476800.0
2009-12-10 14:30:00,9.43,9.46,9.41,9.42,328000.0,8.7751,8.803,8.7565,8.7658,328000.0
2009-12-10 14:40:00,9.42,9.42,9.36,9.37,638400.0,8.7658,8.7658,8.7099,8.7192,638400.0
2009-12-10 14:50:00,9.37,9.39,9.37,9.37,165600.0,8.7192,8.7378,8.7192,8.7192,165600.0
2009-12-10 15:00:00,9.37,9.38,9.33,9.34,476000.0,8.7192,8.7285,8.682,8.6913,476000.0
2009-12-10 15:10:00,9.34,9.38,9.3,9.3,520400.0,8.6913,8.7285,8.6541,8.6541,520400.0
2009-12-10 15:20:00,9.3,9.3,9.14,9.16,1323600.0,8.6541,8.6541,8.5052,8.5238,1323600.0
2009-12-10 15:30:00,9.16,9.24,9.15,9.24,1046800.0,8.5238,8.5983,8.5145,8.5983,1046800.0
2009-12-10 15:40:00,9.24,9.29,9.21,9.29,794400.0,8.5983,8.6448,8.5704,8.6448,794400.0
2009-12-10 15:50:00,9.28,9.29,9.22,9.26,1755600.0,8.6355,8.6448,8.5797,8.6169,1755600.0
2009-12-11 09:30:00,9.44,9.54,9.41,9.49,2418000.0,8.7844,8.8774,8.7565,8.8309,2418000.0
2009-12-11 09:40:00,9.49,9.53,9.4,9.4,1315200.0,8.8309,8.8681,8.7472,8.7472,1315200.0
2009-12-11 09:50:00,9.4,9.56,9.38,9.51,1530000.0,8.7472,8.896,8.7285,8.8495,1530000.0
2009-12-11 10:00:00,9.51,9.52,9.39,9.4,1063600.0,8.8495,8.8588,8.7378,8.7472,1063600.0
2009-12-11 10:10:00,9.4,9.46,9.39,9.45,777200.0,8.7472,8.803,8.7378,8.7937,777200.0
2009-12-11 10:20:00,9.45,9.46,9.4,9.42,372000.0,8.7937,8.803,8.7472,8.7658,372000.0
2009-12-11 10:30:00,9.42,9.49,9.41,9.45,611600.0,8.7658,8.8309,8.7565,8.7937,611600.0
2009-12-11 10:40:00,9.45,9.49,9.44,9.47,430800.0,8.7937,8.8309,8.7844,8.8123,430800.0
2009-12-11 10:50:00,9.47,9.51,9.45,9.47,606800.0,8.8123,8.8495,8.7937,8.8123,606800.0
2009-12-11 11:00:00,9.47,9.47,9.34,9.36,1018000.0,8.8123,8.8123,8.6913,8.7099,1018000.0
2009-12-11 11:10:00,9.36,9.39,9.35,9.36,276000.0,8.7099,8.7378,8.7006,8.7099,276000.0
2009-12-11 11:20:00,9.36,9.36,9.25,9.28,1110000.0,8.7099,8.7099,8.6076,8.6355,1110000.0
2009-12-11 11:30:00,9.28,9.3,9.24,9.29,869600.0,8.6355,8.6541,8.5983,8.6448,869600.0
2009-12-11 11:40:00,9.29,9.29,9.19,9.23,938800.0,8.6448,8.6448,8.5517,8.589,938800.0
2009-12-11 11:50:00,9.24,9.25,9.2,9.24,490800.0,8.5983,8.6076,8.561,8.5983,490800.0
2009-12-11 12:00:00,9.24,9.3,9.24,9.29,510800.0,8.5983,8.6541,8.5983,8.6448,510800.0
2009-12-11 12:10:00,9.29,9.34,9.29,9.33,450400.0,8.6448,8.6913,8.6448,8.682,450400.0
2009-12-11 12:20:00,9.33,9.34,9.31,9.31,194000.0,8.682,8.6913,8.6634,8.6634,194000.0
2009-12-11 12:30:00,9.31,9.33,9.31,9.32,144400.0,8.6634,8.682,8.6634,8.6727,144400.0
2009-12-11 12:40:00,9.32,9.36,9.31,9.35,227200.0,8.6727,8.7099,8.6634,8.7006,227200.0
2009-12-11 12:50:00,9.35,9.48,9.35,9.48,1056000.0,8.7006,8.8216,8.7006,8.8216,1056000.0
2009-12-11 13:00:00,9.48,9.49,9.45,9.47,410800.0,8.8216,8.8309,8.7937,8.8123,410800.0
2009-12-11 13:10:00,9.46,9.49,9.46,9.49,156000.0,8.803,8.8309,8.803,8.8309,156000.0
2009-12-11 13:20:00,9.49,9.49,9.44,9.47,280000.0,8.8309,8.8309,8.7844,8.8123,280000.0
2009-12-11 13:30:00,9.47,9.49,9.45,9.47,132000.0,8.8123,8.8309,8.7937,8.8123,132000.0
2009-12-11 13:40:00,9.48,9.48,9.45,9.47,260800.0,8.8216,8.8216,8.7937,8.8123,260800.0
2009-12-11 13:50:00,9.47,9.49,9.46,9.47,233200.0,8.8123,8.8309,8.803,8.8123,233200.0
2009-12-11 14:00:00,9.48,9.53,9.46,9.51,689600.0,8.8216,8.8681,8.803,8.8495,689600.0
2009-12-11 14:10:00,9.51,9.52,9.49,9.49,611600.0,8.8495,8.8588,8.8309,8.8309,611600.0
2009-12-11 14:20:00,9.49,9.51,9.46,9.47,649200.0,8.8309,8.8495,8.803,8.8123,649200.0
2009-12-11 14:30:00,9.47,9.48,9.44,9.46,245200.0,8.8123,8.8216,8.7844,8.803,245200.0
2009-12-11 14:40:00,9.45,9.49,9.41,9.47,472800.0,8.7937,8.8309,8.7565,8.8123,472800.0
2009-12-11 14:50:00,9.47,9.49,9.45,9.45,160800.0,8.8123,8.8309,8.7937,8.7937,160800.0
2009-12-11 15:00:00,9.45,9.47,9.45,9.46,160400.0,8.7937,8.8123,8.7937,8.803,160400.0
2009-12-11 15:10:00,9.47,9.49,9.46,9.47,207600.0,8.8123,8.8309,8.803,8.8123,207600.0
2009-12-11 15:20:00,9.47,9.54,9.47,9.53,745600.0,8.8123,8.8774,8.8123,8.8681,745600.0
2009-12-11 15:30:00,9.53,9.55,9.5,9.52,642000.0,8.8681,8.8867,8.8402,8.8588,642000.0
2009-12-11 15:40:00,9.52,9.52,9.43,9.47,1076800.0,8.8588,8.8588,8.7751,8.8123,1076800.0
2009-12-11 15:50:00,9.47,9.51,9.45,9.51,1336400.0,8.8123,8.8495,8.7937,8.8495,1336400.0
2009-12-14 09:30:00,9.74,9.75,9.63,9.64,1989600.0,9.0635,9.0728,8.9612,8.9705,1989600.0
2009-12-14 09:40:00,9.64,9.64,9.57,9.58,1677200.0,8.9705,8.9705,8.9053,8.9147,1677200.0
2009-12-14 09:50:00,9.58,9.63,9.55,9.58,931600.0,8.9147,8.9612,8.8867,8.9147,931600.0
2009-12-14 10:00:00,9.57,9.58,9.45,9.47,1156000.0,8.9053,8.9147,8.7937,8.8123,1156000.0
2009-12-14 10:10:00,9.47,9.54,9.45,9.46,1034000.0,8.8123,8.8774,8.7937,8.803,1034000.0
2009-12-14 10:20:00,9.45,9.53,9.43,9.52,727600.0,8.7937,8.8681,8.7751,8.8588,727600.0
2009-12-14 10:30:00,9.53,9.56,9.49,9.53,799200.0,8.8681,8.896,8.8309,8.8681,799200.0
2009-12-14 10:40:00,9.53,9.57,9.52,9.56,329600.0,8.8681,8.9053,8.8588,8.896,329600.0
2009-12-14 10:50:00,9.56,9.66,9.56,9.62,1013200.0,8.896,8.9891,8.896,8.9519,1013200.0
2009-12-14 11:00:00,9.63,9.64,9.61,9.64,229600.0,8.9612,8.9705,8.9426,8.9705,229600.0
2009-12-14 11:10:00,9.64,9.67,9.64,9.65,350800.0,8.9705,8.9984,8.9705,8.9798,350800.0
2009-12-14 11:20:00,9.65,9.72,9.65,9.7,640000.0,8.9798,9.0449,8.9798,9.0263,640000.0
2009-12-14 11:30:00,9.7,9.71,9.68,9.71,227200.0,9.0263,9.0356,9.0077,9.0356,227200.0
2009-12-14 11:40:00,9.72,9.76,9.72,9.73,701200.0,9.0449,9.0822,9.0449,9.0542,701200.0
2009-12-14 11:50:00,9.73,9.73,9.7,9.71,276400.0,9.0542,9.0542,9.0263,9.0356,276400.0
2009-12-14 12:00:00,9.72,9.72,9.7,9.72,137200.0,9.0449,9.0449,9.0263,9.0449,137200.0
2009-12-14 12:10:00,9.72,9.75,9.72,9.75,311200.0,9.0449,9.0728,9.0449,9.0728,311200.0
2009-12-14 12:20:00,9.75,9.79,9.72,9.78,477200.0,9.0728,9.1101,9.0449,9.1008,477200.0
2009-12-14 12:30:00,9.78,9.81,9.77,9.81,600800.0,9.1008,9.1287,9.0915,9.1287,600800.0
2009-12-14 12:40:00,9.81,9.9,9.81,9.85,937200.0,9.1287,9.2124,9.1287,9.1659,937200.0
2009-12-14 12:50:00,9.85,9.86,9.83,9.85,264800.0,9.1659,9.1752,9.1473,9.1659,264800.0
2009-12-14 13:00:00,9.84,9.85,9.81,9.82,560000.0,9.1566,9.1659,9.1287,9.138,560000.0
2009-12-14 13:10:00,9.81,9.82,9.78,9.8,288800.0,9.1287,9.138,9.1008,9.1194,288800.0
2009-12-14 13:20:00,9.8,9.82,9.8,9.81,261200.0,9.1194,9.138,9.1194,9.1287,261200.0
2009-12-14 13:30:00,9.8,9.83,9.78,9.8,368800.0,9.1194,9.1473,9.1008,9.1194,368800.0
2009-12-14 13:40:00,9.8,9.81,9.74,9.78,469600.0,9.1194,9.1287,9.0635,9.1008,469600.0
2009-12-14 13:50:00,9.78,9.82,9.78,9.81,437200.0,9.1008,9.138,9.1008,9.1287,437200.0
2009-12-14 14:00:00,9.81,9.83,9.8,9.82,186400.0,9.1287,9.1473,9.1194,9.138,186400.0
2009-12-14 14:10:00,9.82,9.84,9.81,9.82,326800.0,9.138,9.1566,9.1287,9.138,326800.0
2009-12-14 14:20:00,9.82,9.83,9.79,9.8,168400.0,9.138,9.1473,9.1101,9.1194,168400.0
2009-12-14 14:30:00,9.8,9.85,9.79,9.84,363600.0,9.1194,9.1659,9.1101,9.1566,363600.0
2009-12-14 14:40:00,9.85,9.86,9.84,9.86,448400.0,9.1659,9.1752,9.1566,9.1752,448400.0
2009-12-14 14:50:00,9.86,9.88,9.81,9.84,416800.0,9.1752,9.1938,9.1287,9.1566,416800.0
2009-12-14 15:00:00,9.84,9.85,9.81,9.84,488400.0,9.1566,9.1659,9.1287,9.1566,488400.0
2009-12-14 15:10:00,9.85,9.87,9.84,9.86,346800.0,9.1659,9.1845,9.1566,9.1752,346800.0
2009-12-14 15:20:00,9.85,9.87,9.84,9.87,403200.0,9.1659,9.1845,9.1566,9.1845,403200.0
2009-12-14 15:30:00,9.87,9.94,9.87,9.92,624400.0,9.1845,9.2497,9.1845,9.231,624400.0
2009-12-14 15:40:00,9.92,9.96,9.91,9.95,618400.0,9.231,9.2683,9.2217,9.259,618400.0
2009-12-14 15:50:00,9.95,9.96,9.92,9.94,1746000.0,9.259,9.2683,9.231,9.2497,1746000.0
2009-12-15 09:30:00,9.88,9.94,9.82,9.84,1362400.0,9.1938,9.2497,9.138,9.1566,1362400.0
2009-12-15 09:40:00,9.84,9.89,9.8,9.8,985200.0,9.1566,9.2031,9.1194,9.1194,985200.0
2009-12-15 09:50:00,9.81,9.87,9.8,9.82,1074400.0,9.1287,9.1845,9.1194,9.138,1074400.0
2009-12-15 10:00:00,9.83,9.9,9.81,9.9,612000.0,9.1473,9.2124,9.1287,9.2124,612000.0
2009-12-15 10:10:00,9.9,9.98,9.9,9.96,914400.0,9.2124,9.2869,9.2124,9.2683,914400.0
2009-12-15 10:20:00,9.96,9.99,9.95,9.99,533600.0,9.2683,9.2962,9.259,9.2962,533600.0
2009-12-15 10:30:00,9.99,10.04,9.99,10.03,1025600.0,9.2962,9.3427,9.2962,9.3334,1025600.0
2009-12-15 10:40:00,10.03,10.12,10.03,10.12,2117600.0,9.3334,9.4171,9.3334,9.4171,2117600.0
2009-12-15 10:50:00,10.12,10.16,10.12,10.12,2271200.0,9.4171,9.4544,9.4171,9.4171,2271200.0
2009-12-15 11:00:00,10.12,10.13,10.08,10.11,536800.0,9.4171,9.4265,9.3799,9.4078,536800.0
2009-12-15 11:10:00,10.11,10.12,10.06,10.09,264000.0,9.4078,9.4171,9.3613,9.3892,264000.0
2009-12-15 11:20:00,10.09,10.1,10.06,10.08,294800.0,9.3892,9.3985,9.3613,9.3799,294800.0
2009-12-15 11:30:00,10.08,10.11,10.07,10.1,360000.0,9.3799,9.4078,9.3706,9.3985,360000.0
2009-12-15 11:40:00,10.1,10.11,10.07,10.09,446800.0,9.3985,9.4078,9.3706,9.3892,446800.0
2009-12-15 11:50:00,10.09,10.1,10.08,10.1,193600.0,9.3892,9.3985,9.3799,9.3985,193600.0
2009-12-15 12:00:00,10.1,10.11,10.09,10.11,412800.0,9.3985,9.4078,9.3892,9.4078,412800.0
2009-12-15 12:10:00,10.1,10.12,10.09,10.09,411600.0,9.3985,9.4171,9.3892,9.3892,411600.0
2009-12-15 12:20:00,10.09,10.11,10.08,10.09,431200.0,9.3892,9.4078,9.3799,9.3892,431200.0
2009-12-15 12:30:00,10.09,10.1,10.09,10.1,159200.0,9.3892,9.3985,9.3892,9.3985,159200.0
2009-12-15 12:40:00,10.09,10.1,10.04,10.04,355600.0,9.3892,9.3985,9.3427,9.3427,355600.0
2009-12-15 12:50:00,10.04,10.06,10.02,10.06,356800.0,9.3427,9.3613,9.3241,9.3613,356800.0
2009-12-15 13:00:00,10.06,10.08,10.03,10.07,628400.0,9.3613,9.3799,9.3334,9.3706,628400.0
2009-12-15 13:10:00,10.08,10.08,10.05,10.05,148800.0,9.3799,9.3799,9.352,9.352,148800.0
2009-12-15 13:20:00,10.05,10.05,9.99,9.99,318400.0,9.352,9.352,9.2962,9.2962,318400.0
2009-12-15 13:30:00,9.99,10.02,9.98,9.98,276800.0,9.2962,9.3241,9.2869,9.2869,276800.0
2009-12-15 13:40:00,9.99,10.03,9.98,10.03,472400.0,9.2962,9.3334,9.2869,9.3334,472400.0
2009-12-15 13:50:00,10.03,10.07,10.03,10.06,464800.0,9.3334,9.3706,9.3334,9.3613,464800.0
2009-12-15 14:00:00,10.06,10.08,10.04,10.06,455200.0,9.3613,9.3799,9.3427,9.3613,455200.0
2009-12-15 14:10:00,10.06,10.08,10.06,10.06,261200.0,9.3613,9.3799,9.3613,9.3613,261200.0
2009-12-15 14:20:00,10.07,10.08,10.06,10.07,260400.0,9.3706,9.3799,9.3613,9.3706,260400.0
2009-12-15 14:30:00,10.08,10.09,10.06,10.08,336400.0,9.3799,9.3892,9.3613,9.3799,336400.0
2009-12-15 14:40:00,10.08,10.11,10.07,10.09,258400.0,9.3799,9.4078,9.3706,9.3892,258400.0
2009-12-15 14:50:00,10.1,10.1,10.02,10.03,656000.0,9.3985,9.3985,9.3241,9.3334,656000.0
2009-12-15 15:00:00,10.03,10.05,10.03,10.05,306800.0,9.3334,9.352,9.3334,9.352,306800.0
2009-12-15 15:10:00,10.05,10.06,10.03,10.04,204800.0,9.352,9.3613,9.3334,9.3427,204800.0
2009-12-15 15:20:00,10.04,10.04,9.95,9.97,847600.0,9.3427,9.3427,9.259,9.2776,847600.0
2009-12-15 15:30:00,9.97,9.97,9.9,9.94,694400.0,9.2776,9.2776,9.2124,9.2497,694400.0
2009-12-15 15:40:00,9.94,9.94,9.81,9.86,888400.0,9.2497,9.2497,9.1287,9.1752,888400.0
2009-12-15 15:50:00,9.86,9.87,9.81,9.86,1304000.0,9.1752,9.1845,9.1287,9.1752,1304000.0
2009-12-16 09:30:00,10.06,10.15,10.05,10.09,1934400.0,9.3613,9.4451,9.352,9.3892,1934400.0
2009-12-16 09:40:00,10.09,10.15,10.06,10.11,1458400.0,9.3892,9.4451,9.3613,9.4078,1458400.0
2009-12-16 09:50:00,10.12,10.2,10.1,10.11,3942800.0,9.4171,9.4916,9.3985,9.4078,3942800.0
2009-12-16 10:00:00,10.11,10.14,10.03,10.05,1880400.0,9.4078,9.4358,9.3334,9.352,1880400.0
2009-12-16 10:10:00,10.05,10.06,9.94,9.97,1186800.0,9.352,9.3613,9.2497,9.2776,1186800.0
2009-12-16 10:20:00,9.97,9.99,9.87,9.9,1402400.0,9.2776,9.2962,9.1845,9.2124,1402400.0
2009-12-16 10:30:00,9.9,10.0,9.9,9.97,1587200.0,9.2124,9.3055,9.2124,9.2776,1587200.0
2009-12-16 10:40:00,9.97,9.98,9.95,9.96,691200.0,9.2776,9.2869,9.259,9.2683,691200.0
2009-12-16 10:50:00,9.96,10.03,9.96,10.02,791600.0,9.2683,9.3334,9.2683,9.3241,791600.0
2009-12-16 11:00:00,10.02,10.03,9.99,10.0,468400.0,9.3241,9.3334,9.2962,9.3055,468400.0
2009-12-16 11:10:00,10.0,10.05,10.0,10.05,290800.0,9.3055,9.352,9.3055,9.352,290800.0
2009-12-16 11:20:00,10.04,10.09,10.04,10.08,747600.0,9.3427,9.3892,9.3427,9.3799,747600.0
2009-12-16 11:30:00,10.09,10.09,10.03,10.05,786000.0,9.3892,9.3892,9.3334,9.352,786000.0
2009-12-16 11:40:00,10.05,10.08,10.04,10.05,282800.0,9.352,9.3799,9.3427,9.352,282800.0
2009-12-16 11:50:00,10.06,10.07,10.04,10.05,208800.0,9.3613,9.3706,9.3427,9.352,208800.0
2009-12-16 12:00:00,10.05,10.07,10.05,10.06,202400.0,9.352,9.3706,9.352,9.3613,202400.0
2009-12-16 12:10:00,10.06,10.06,10.05,10.06,142000.0,9.3613,9.3613,9.352,9.3613,142000.0
2009-12-16 12:20:00,10.06,10.06,10.04,10.06,448800.0,9.3613,9.3613,9.3427,9.3613,448800.0
2009-12-16 12:30:00,10.06,10.08,10.05,10.07,335200.0,9.3613,9.3799,9.352,9.3706,335200.0
2009-12-16 12:40:00,10.07,10.08,10.06,10.06,253600.0,9.3706,9.3799,9.3613,9.3613,253600.0
2009-12-16 12:50:00,10.07,10.07,10.06,10.07,74800.0,9.3706,9.3706,9.3613,9.3706,74800.0
2009-12-16 13:00:00,10.07,10.08,10.06,10.07,221600.0,9.3706,9.3799,9.3613,9.3706,221600.0
2009-12-16 13:10:00,10.07,10.1,10.06,10.09,286800.0,9.3706,9.3985,9.3613,9.3892,286800.0
2009-12-16 13:20:00,10.09,10.12,10.09,10.11,245600.0,9.3892,9.4171,9.3892,9.4078,245600.0
2009-12-16 13:30:00,10.11,10.12,10.1,10.11,165600.0,9.4078,9.4171,9.3985,9.4078,165600.0
2009-12-16 13:40:00,10.11,10.11,10.06,10.07,459600.0,9.4078,9.4078,9.3613,9.3706,459600.0
2009-12-16 13:50:00,10.08,10.1,10.06,10.08,409600.0,9.3799,9.3985,9.3613,9.3799,409600.0
2009-12-16 14:00:00,10.07,10.09,10.03,10.04,606800.0,9.3706,9.3892,9.3334,9.3427,606800.0
2009-12-16 14:10:00,10.04,10.12,10.02,10.08,692400.0,9.3427,9.4171,9.3241,9.3799,692400.0
2009-12-16 14:20:00,10.08,10.09,10.01,10.07,978000.0,9.3799,9.3892,9.3148,9.3706,978000.0
2009-12-16 14:30:00,10.07,10.1,10.04,10.1,582000.0,9.3706,9.3985,9.3427,9.3985,582000.0
2009-12-16 14:40:00,10.1,10.11,10.01,10.01,716000.0,9.3985,9.4078,9.3148,9.3148,716000.0
2009-12-16 14:50:00,10.01,10.01,9.94,9.99,1550800.0,9.3148,9.3148,9.2497,9.2962,1550800.0
2009-12-16 15:00:00,9.99,10.03,9.96,10.01,478000.0,9.2962,9.3334,9.2683,9.3148,478000.0
2009-12-16 15:10:00,10.0,10.06,9.97,10.05,558000.0,9.3055,9.3613,9.2776,9.352,558000.0
2009-12-16 15:20:00,10.05,10.08,9.89,9.9,1164800.0,9.352,9.3799,9.2031,9.2124,1164800.0
2009-12-16 15:30:00,9.9,9.99,9.88,9.97,805200.0,9.2124,9.2962,9.1938,9.2776,805200.0
2009-12-16 15:40:00,9.98,10.02,9.95,10.02,685600.0,9.2869,9.3241,9.259,9.3241,685600.0
2009-12-16 15:50:00,10.01,10.06,9.99,10.05,1347200.0,9.3148,9.3613,9.2962,9.352,1347200.0
2009-12-17 09:30:00,9.86,9.98,9.76,9.95,2200000.0,9.1752,9.2869,9.0822,9.259,2200000.0
2009-12-17 09:40:00,9.95,9.96,9.83,9.86,1136000.0,9.259,9.2683,9.1473,9.1752,1136000.0
2009-12-17 09:50:00,9.86,9.86,9.63,9.64,2487600.0,9.1752,9.1752,8.9612,8.9705,2487600.0
2009-12-17 10:00:00,9.65,9.76,9.6,9.68,2558000.0,8.9798,9.0822,8.9333,9.0077,2558000.0
2009-12-17 10:10:00,9.68,9.72,9.68,9.71,992000.0,9.0077,9.0449,9.0077,9.0356,992000.0
2009-12-17 10:20:00,9.72,9.76,9.7,9.72,573200.0,9.0449,9.0822,9.0263,9.0449,573200.0
2009-12-17 10:30:00,9.72,9.74,9.63,9.65,1064800.0,9.0449,9.0635,8.9612,8.9798,1064800.0
2009-12-17 10:40:00,9.65,9.74,9.65,9.73,457600.0,8.9798,9.0635,8.9798,9.0542,457600.0
2009-12-17 10:50:00,9.73,9.8,9.72,9.79,515600.0,9.0542,9.1194,9.0449,9.1101,515600.0
2009-12-17 11:00:00,9.79,9.82,9.76,9.77,1078800.0,9.1101,9.138,9.0822,9.0915,1078800.0
2009-12-17 11:10:00,9.77,9.81,9.76,9.8,234000.0,9.0915,9.1287,9.0822,9.1194,234000.0
2009-12-17 11:20:00,9.8,9.82,9.71,9.72,509200.0,9.1194,9.138,9.0356,9.0449,509200.0
2009-12-17 11:30:00,9.72,9.74,9.68,9.72,537600.0,9.0449,9.0635,9.0077,9.0449,537600.0
2009-12-17 11:40:00,9.72,9.72,9.65,9.65,470000.0,9.0449,9.0449,8.9798,8.9798,470000.0
2009-12-17 11:50:00,9.66,9.68,9.65,9.67,403600.0,8.9891,9.0077,8.9798,8.9984,403600.0
2009-12-17 12:00:00,9.67,9.67,9.63,9.67,506400.0,8.9984,8.9984,8.9612,8.9984,506400.0
2009-12-17 12:10:00,9.67,9.69,9.65,9.67,316000.0,8.9984,9.017,8.9798,8.9984,316000.0
2009-12-17 12:20:00,9.67,9.68,9.66,9.67,156400.0,8.9984,9.0077,8.9891,8.9984,156400.0
2009-12-17 12:30:00,9.67,9.68,9.63,9.64,441600.0,8.9984,9.0077,8.9612,8.9705,441600.0
2009-12-17 12:40:00,9.64,9.64,9.51,9.55,1444400.0,8.9705,8.9705,8.8495,8.8867,1444400.0
2009-12-17 12:50:00,9.54,9.6,9.54,9.58,625600.0,8.8774,8.9333,8.8774,8.9147,625600.0
2009-12-17 13:00:00,9.58,9.62,9.56,9.62,406800.0,8.9147,8.9519,8.896,8.9519,406800.0
2009-12-17 13:10:00,9.62,9.62,9.56,9.58,533600.0,8.9519,8.9519,8.896,8.9147,533600.0
2009-12-17 13:20:00,9.58,9.65,9.58,9.63,378800.0,8.9147,8.9798,8.9147,8.9612,378800.0
2009-12-17 13:30:00,9.63,9.67,9.63,9.65,241600.0,8.9612,8.9984,8.9612,8.9798,241600.0
2009-12-17 13:40:00,9.65,9.71,9.65,9.67,894400.0,8.9798,9.0356,8.9798,8.9984,894400.0
2009-12-17 13:50:00,9.67,9.71,9.67,9.7,423600.0,8.9984,9.0356,8.9984,9.0263,423600.0
2009-12-17 14:00:00,9.69,9.72,9.69,9.7,635600.0,9.017,9.0449,9.017,9.0263,635600.0
2009-12-17 14:10:00,9.7,9.72,9.67,9.68,355200.0,9.0263,9.0449,8.9984,9.0077,355200.0
2009-12-17 14:20:00,9.68,9.7,9.66,9.68,212800.0,9.0077,9.0263,8.9891,9.0077,212800.0
2009-12-17 14:30:00,9.68,9.74,9.67,9.73,339200.0,9.0077,9.0635,8.9984,9.0542,339200.0
2009-12-17 14:40:00,9.74,9.74,9.66,9.67,404000.0,9.0635,9.0635,8.9891,8.9984,404000.0
2009-12-17 14:50:00,9.67,9.73,9.66,9.73,498800.0,8.9984,9.0542,8.9891,9.0542,498800.0
2009-12-17 15:00:00,9.73,9.73,9.71,9.71,374000.0,9.0542,9.0542,9.0356,9.0356,374000.0
2009-12-17 15:10:00,9.71,9.71,9.63,9.7,511600.0,9.0356,9.0356,8.9612,9.0263,511600.0
2009-12-17 15:20:00,9.71,9.71,9.65,9.65,633600.0,9.0356,9.0356,8.9798,8.9798,633600.0
2009-12-17 15:30:00,9.66,9.76,9.65,9.73,1117200.0,8.9891,9.0822,8.9798,9.0542,1117200.0
2009-12-17 15:40:00,9.72,9.81,9.72,9.75,779200.0,9.0449,9.1287,9.0449,9.0728,779200.0
2009-12-17 15:50:00,9.75,9.76,9.7,9.72,1081600.0,9.0728,9.0822,9.0263,9.0449,1081600.0
2009-12-18 09:30:00,9.94,9.96,9.77,9.86,2289200.0,9.2497,9.2683,9.0915,9.1752,2289200.0
2009-12-18 09:40:00,9.86,9.94,9.8,9.9,1634800.0,9.1752,9.2497,9.1194,9.2124,1634800.0
2009-12-18 09:50:00,9.9,9.92,9.81,9.81,781600.0,9.2124,9.231,9.1287,9.1287,781600.0
2009-12-18 10:00:00,9.81,9.85,9.74,9.77,1332000.0,9.1287,9.1659,9.0635,9.0915,1332000.0
2009-12-18 10:10:00,9.77,9.81,9.76,9.77,591200.0,9.0915,9.1287,9.0822,9.0915,591200.0
2009-12-18 10:20:00,9.77,9.79,9.74,9.78,796400.0,9.0915,9.1101,9.0635,9.1008,796400.0
2009-12-18 10:30:00,9.78,9.78,9.71,9.72,887200.0,9.1008,9.1008,9.0356,9.0449,887200.0
2009-12-18 10:40:00,9.73,9.74,9.64,9.64,1492000.0,9.0542,9.0635,8.9705,8.9705,1492000.0
2009-12-18 10:50:00,9.63,9.69,9.62,9.69,2059200.0,8.9612,9.017,8.9519,9.017,2059200.0
2009-12-18 11:00:00,9.68,9.71,9.64,9.65,621200.0,9.0077,9.0356,8.9705,8.9798,621200.0
2009-12-18 11:10:00,9.65,9.67,9.6,9.66,950000.0,8.9798,8.9984,8.9333,8.9891,950000.0
2009-12-18 11:20:00,9.66,9.69,9.64,9.65,434800.0,8.9891,9.017,8.9705,8.9798,434800.0
2009-12-18 11:30:00,9.66,9.66,9.6,9.62,544800.0,8.9891,8.9891,8.9333,8.9519,544800.0
2009-12-18 11:40:00,9.62,9.62,9.58,9.6,973200.0,8.9519,8.9519,8.9147,8.9333,973200.0
2009-12-18 11:50:00,9.6,9.66,9.6,9.65,589200.0,8.9333,8.9891,8.9333,8.9798,589200.0
2009-12-18 12:00:00,9.65,9.68,9.62,9.66,764000.0,8.9798,9.0077,8.9519,8.9891,764000.0
2009-12-18 12:10:00,9.67,9.68,9.65,9.67,444400.0,8.9984,9.0077,8.9798,8.9984,444400.0
2009-12-18 12:20:00,9.67,9.71,9.66,9.71,547600.0,8.9984,9.0356,8.9891,9.0356,547600.0
2009-12-18 12:30:00,9.71,9.76,9.7,9.76,684800.0,9.0356,9.0822,9.0263,9.0822,684800.0
2009-12-18 12:40:00,9.76,9.76,9.72,9.74,509200.0,9.0822,9.0822,9.0449,9.0635,509200.0
2009-12-18 12:50:00,9.74,9.81,9.74,9.79,1000800.0,9.0635,9.1287,9.0635,9.1101,1000800.0
2009-12-18 13:00:00,9.79,9.82,9.79,9.81,555200.0,9.1101,9.138,9.1101,9.1287,555200.0
2009-12-18 13:10:00,9.81,9.84,9.81,9.83,908400.0,9.1287,9.1566,9.1287,9.1473,908400.0
2009-12-18 13:20:00,9.82,9.91,9.81,9.9,1545600.0,9.138,9.2217,9.1287,9.2124,1545600.0
2009-12-18 13:30:00,9.9,9.92,9.83,9.84,777600.0,9.2124,9.231,9.1473,9.1566,777600.0
2009-12-18 13:40:00,9.84,9.86,9.83,9.85,326000.0,9.1566,9.1752,9.1473,9.1659,326000.0
2009-12-18 13:50:00,9.84,9.84,9.8,9.84,450400.0,9.1566,9.1566,9.1194,9.1566,450400.0
2009-12-18 14:00:00,9.83,9.85,9.8,9.85,340000.0,9.1473,9.1659,9.1194,9.1659,340000.0
2009-12-18 14:10:00,9.85,9.85,9.81,9.83,339200.0,9.1659,9.1659,9.1287,9.1473,339200.0
2009-12-18 14:20:00,9.82,9.83,9.77,9.79,297200.0,9.138,9.1473,9.0915,9.1101,297200.0
2009-12-18 14:30:00,9.79,9.83,9.78,9.82,290400.0,9.1101,9.1473,9.1008,9.138,290400.0
2009-12-18 14:40:00,9.82,9.86,9.82,9.83,397600.0,9.138,9.1752,9.138,9.1473,397600.0
2009-12-18 14:50:00,9.83,9.87,9.83,9.86,159200.0,9.1473,9.1845,9.1473,9.1752,159200.0
2009-12-18 15:00:00,9.87,9.87,9.84,9.84,350800.0,9.1845,9.1845,9.1566,9.1566,350800.0
2009-12-18 15:10:00,9.84,9.87,9.82,9.87,391200.0,9.1566,9.1845,9.138,9.1845,391200.0
2009-12-18 15:20:00,9.87,9.87,9.82,9.82,602400.0,9.1845,9.1845,9.138,9.138,602400.0
2009-12-18 15:30:00,9.82,9.84,9.77,9.81,597200.0,9.138,9.1566,9.0915,9.1287,597200.0
2009-12-18 15:40:00,9.81,9.9,9.8,9.86,1525200.0,9.1287,9.2124,9.1194,9.1752,1525200.0
2009-12-18 15:50:00,9.87,9.97,9.87,9.95,2041200.0,9.1845,9.2776,9.1845,9.259,2041200.0
2009-12-21 09:30:00,10.18,10.41,10.18,10.33,3125200.0,9.473,9.687,9.473,9.6126,3125200.0
2009-12-21 09:40:00,10.33,10.37,10.26,10.26,1892400.0,9.6126,9.6498,9.5474,9.5474,1892400.0
2009-12-21 09:50:00,10.27,10.28,10.21,10.24,1098400.0,9.5567,9.566,9.5009,9.5288,1098400.0
2009-12-21 10:00:00,10.24,10.36,10.23,10.32,1421600.0,9.5288,9.6405,9.5195,9.6033,1421600.0
2009-12-21 10:10:00,10.33,10.38,10.32,10.36,747200.0,9.6126,9.6591,9.6033,9.6405,747200.0
2009-12-21 10:20:00,10.36,10.37,10.31,10.32,700000.0,9.6405,9.6498,9.594,9.6033,700000.0
2009-12-21 10:30:00,10.32,10.34,10.29,10.3,670000.0,9.6033,9.6219,9.5753,9.5846,670000.0
2009-12-21 10:40:00,10.31,10.32,10.25,10.26,490800.0,9.594,9.6033,9.5381,9.5474,490800.0
2009-12-21 10:50:00,10.26,10.29,10.26,10.28,300400.0,9.5474,9.5753,9.5474,9.566,300400.0
2009-12-21 11:00:00,10.28,10.34,10.28,10.32,599600.0,9.566,9.6219,9.566,9.6033,599600.0
2009-12-21 11:10:00,10.32,10.33,10.31,10.32,211200.0,9.6033,9.6126,9.594,9.6033,211200.0
2009-12-21 11:20:00,10.32,10.34,10.31,10.31,160000.0,9.6033,9.6219,9.594,9.594,160000.0
2009-12-21 11:30:00,10.31,10.36,10.29,10.34,390800.0,9.594,9.6405,9.5753,9.6219,390800.0
2009-12-21 11:40:00,10.35,10.36,10.31,10.34,292000.0,9.6312,9.6405,9.594,9.6219,292000.0
2009-12-21 11:50:00,10.34,10.35,10.34,10.35,94800.0,9.6219,9.6312,9.6219,9.6312,94800.0
2009-12-21 12:00:00,10.34,10.4,10.34,10.38,450400.0,9.6219,9.6777,9.6219,9.6591,450400.0
2009-12-21 12:10:00,10.37,10.4,10.36,10.38,434800.0,9.6498,9.6777,9.6405,9.6591,434800.0
2009-12-21 12:20:00,10.39,10.41,10.33,10.33,564000.0,9.6684,9.687,9.6126,9.6126,564000.0
2009-12-21 12:30:00,10.34,10.35,10.27,10.29,737200.0,9.6219,9.6312,9.5567,9.5753,737200.0
2009-12-21 12:40:00,10.29,10.33,10.27,10.28,484800.0,9.5753,9.6126,9.5567,9.566,484800.0
2009-12-21 12:50:00,10.28,10.36,10.28,10.35,247600.0,9.566,9.6405,9.566,9.6312,247600.0
2009-12-21 13:00:00,10.35,10.37,10.33,10.36,189200.0,9.6312,9.6498,9.6126,9.6405,189200.0
2009-12-21 13:10:00,10.36,10.36,10.29,10.33,352000.0,9.6405,9.6405,9.5753,9.6126,352000.0
2009-12-21 13:20:00,10.33,10.36,10.33,10.36,120400.0,9.6126,9.6405,9.6126,9.6405,120400.0
2009-12-21 13:30:00,10.36,10.36,10.34,10.35,75600.0,9.6405,9.6405,9.6219,9.6312,75600.0
2009-12-21 13:40:00,10.35,10.35,10.32,10.34,148400.0,9.6312,9.6312,9.6033,9.6219,148400.0
2009-12-21 13:50:00,10.34,10.38,10.33,10.35,232800.0,9.6219,9.6591,9.6126,9.6312,232800.0
2009-12-21 14:00:00,10.36,10.37,10.33,10.37,182000.0,9.6405,9.6498,9.6126,9.6498,182000.0
2009-12-21 14:10:00,10.37,10.41,10.37,10.38,383200.0,9.6498,9.687,9.6498,9.6591,383200.0
2009-12-21 14:20:00,10.37,10.39,10.36,10.39,235600.0,9.6498,9.6684,9.6405,9.6684,235600.0
2009-12-21 14:30:00,10.39,10.4,10.38,10.4,123200.0,9.6684,9.6777,9.6591,9.6777,123200.0
2009-12-21 14:40:00,10.4,10.4,10.38,10.38,139600.0,9.6777,9.6777,9.6591,9.6591,139600.0
2009-12-21 14:50:00,10.38,10.39,10.36,10.37,197600.0,9.6591,9.6684,9.6405,9.6498,197600.0
2009-12-21 15:00:00,10.37,10.38,10.35,10.36,187200.0,9.6498,9.6591,9.6312,9.6405,187200.0
2009-12-21 15:10:00,10.36,10.36,10.28,10.31,830000.0,9.6405,9.6405,9.566,9.594,830000.0
2009-12-21 15:20:00,10.31,10.36,10.31,10.35,448800.0,9.594,9.6405,9.594,9.6312,448800.0
2009-12-21 15:30:00,10.35,10.4,10.35,10.39,474400.0,9.6312,9.6777,9.6312,9.6684,474400.0
2009-12-21 15:40:00,10.39,10.4,10.35,10.37,710800.0,9.6684,9.6777,9.6312,9.6498,710800.0
2009-12-21 15:50:00,10.37,10.42,10.35,10.36,1416400.0,9.6498,9.6963,9.6312,9.6405,1416400.0
2009-12-22 09:30:00,10.4,10.52,10.35,10.51,2484400.0,9.6777,9.7894,9.6312,9.7801,2484400.0
2009-12-22 09:40:00,10.51,10.52,10.43,10.5,1339200.0,9.7801,9.7894,9.7056,9.7708,1339200.0
2009-12-22 09:50:00,10.51,10.56,10.48,10.51,1440800.0,9.7801,9.8266,9.7521,9.7801,1440800.0
2009-12-22 10:00:00,10.51,10.6,10.48,10.56,1278000.0,9.7801,9.8638,9.7521,9.8266,1278000.0
2009-12-22 10:10:00,10.57,10.61,10.56,10.57,961200.0,9.8359,9.8731,9.8266,9.8359,961200.0
2009-12-22 10:20:00,10.57,10.6,10.56,10.58,510000.0,9.8359,9.8638,9.8266,9.8452,510000.0
2009-12-22 10:30:00,10.57,10.58,10.55,10.56,395600.0,9.8359,9.8452,9.8173,9.8266,395600.0
2009-12-22 10:40:00,10.56,10.56,10.47,10.49,632400.0,9.8266,9.8266,9.7428,9.7615,632400.0
2009-12-22 10:50:00,10.49,10.54,10.48,10.52,316400.0,9.7615,9.808,9.7521,9.7894,316400.0
2009-12-22 11:00:00,10.52,10.52,10.49,10.52,292800.0,9.7894,9.7894,9.7615,9.7894,292800.0
2009-12-22 11:10:00,10.52,10.54,10.5,10.52,412800.0,9.7894,9.808,9.7708,9.7894,412800.0
2009-12-22 11:20:00,10.52,10.53,10.46,10.49,423600.0,9.7894,9.7987,9.7335,9.7615,423600.0
2009-12-22 11:30:00,10.49,10.49,10.46,10.47,356000.0,9.7615,9.7615,9.7335,9.7428,356000.0
2009-12-22 11:40:00,10.47,10.51,10.47,10.51,198400.0,9.7428,9.7801,9.7428,9.7801,198400.0
2009-12-22 11:50:00,10.51,10.52,10.5,10.52,136400.0,9.7801,9.7894,9.7708,9.7894,136400.0
2009-12-22 12:00:00,10.52,10.54,10.51,10.54,188400.0,9.7894,9.808,9.7801,9.808,188400.0
2009-12-22 12:10:00,10.54,10.54,10.52,10.53,113600.0,9.808,9.808,9.7894,9.7987,113600.0
2009-12-22 12:20:00,10.53,10.55,10.51,10.55,144400.0,9.7987,9.8173,9.7801,9.8173,144400.0
2009-12-22 12:30:00,10.55,10.57,10.54,10.55,174000.0,9.8173,9.8359,9.808,9.8173,174000.0
2009-12-22 12:40:00,10.55,10.56,10.53,10.56,148000.0,9.8173,9.8266,9.7987,9.8266,148000.0
2009-12-22 12:50:00,10.56,10.59,10.55,10.58,288400.0,9.8266,9.8545,9.8173,9.8452,288400.0
2009-12-22 13:00:00,10.58,10.65,10.56,10.65,652800.0,9.8452,9.9103,9.8266,9.9103,652800.0
2009-12-22 13:10:00,10.65,10.66,10.62,10.62,358400.0,9.9103,9.9196,9.8824,9.8824,358400.0
2009-12-22 13:20:00,10.62,10.64,10.62,10.64,137200.0,9.8824,9.901,9.8824,9.901,137200.0
2009-12-22 13:30:00,10.64,10.69,10.62,10.68,416400.0,9.901,9.9476,9.8824,9.9383,416400.0
2009-12-22 13:40:00,10.68,10.68,10.65,10.65,224000.0,9.9383,9.9383,9.9103,9.9103,224000.0
2009-12-22 13:50:00,10.65,10.67,10.63,10.66,197600.0,9.9103,9.929,9.8917,9.9196,197600.0
2009-12-22 14:00:00,10.65,10.65,10.62,10.63,319200.0,9.9103,9.9103,9.8824,9.8917,319200.0
2009-12-22 14:10:00,10.63,10.68,10.63,10.66,260400.0,9.8917,9.9383,9.8917,9.9196,260400.0
2009-12-22 14:20:00,10.66,10.67,10.64,10.65,149600.0,9.9196,9.929,9.901,9.9103,149600.0
2009-12-22 14:30:00,10.65,10.68,10.65,10.67,70400.0,9.9103,9.9383,9.9103,9.929,70400.0
2009-12-22 14:40:00,10.67,10.67,10.64,10.65,209600.0,9.929,9.929,9.901,9.9103,209600.0
2009-12-22 14:50:00,10.65,10.67,10.64,10.65,113200.0,9.9103,9.929,9.901,9.9103,113200.0
2009-12-22 15:00:00,10.65,10.68,10.64,10.65,502000.0,9.9103,9.9383,9.901,9.9103,502000.0
2009-12-22 15:10:00,10.65,10.66,10.62,10.65,475200.0,9.9103,9.9196,9.8824,9.9103,475200.0
2009-12-22 15:20:00,10.65,10.68,10.65,10.67,409200.0,9.9103,9.9383,9.9103,9.929,409200.0
2009-12-22 15:30:00,10.67,10.7,10.65,10.69,484800.0,9.929,9.9569,9.9103,9.9476,484800.0
2009-12-22 15:40:00,10.69,10.69,10.64,10.68,454000.0,9.9476,9.9476,9.901,9.9383,454000.0
2009-12-22 15:50:00,10.68,10.7,10.65,10.66,1058400.0,9.9383,9.9569,9.9103,9.9196,1058400.0
2009-12-23 09:30:00,10.87,10.93,10.75,10.93,1925600.0,10.1151,10.1709,10.0034,10.1709,1925600.0
2009-12-23 09:40:00,10.92,10.93,10.85,10.9,1084800.0,10.1616,10.1709,10.0964,10.143,1084800.0
2009-12-23 09:50:00,10.9,10.9,10.85,10.87,783600.0,10.143,10.143,10.0964,10.1151,783600.0
2009-12-23 10:00:00,10.86,10.87,10.69,10.73,1770400.0,10.1058,10.1151,9.9476,9.9848,1770400.0
2009-12-23 10:10:00,10.72,10.8,10.72,10.74,902800.0,9.9755,10.0499,9.9755,9.9941,902800.0
2009-12-23 10:20:00,10.74,10.76,10.67,10.69,843200.0,9.9941,10.0127,9.929,9.9476,843200.0
2009-12-23 10:30:00,10.69,10.74,10.69,10.73,563600.0,9.9476,9.9941,9.9476,9.9848,563600.0
2009-12-23 10:40:00,10.74,10.75,10.71,10.75,445200.0,9.9941,10.0034,9.9662,10.0034,445200.0
2009-12-23 10:50:00,10.74,10.78,10.72,10.76,405600.0,9.9941,10.0313,9.9755,10.0127,405600.0
2009-12-23 11:00:00,10.76,10.79,10.76,10.79,354400.0,10.0127,10.0406,10.0127,10.0406,354400.0
2009-12-23 11:10:00,10.8,10.85,10.78,10.85,649600.0,10.0499,10.0964,10.0313,10.0964,649600.0
2009-12-23 11:20:00,10.85,10.92,10.84,10.88,652800.0,10.0964,10.1616,10.0871,10.1244,652800.0
2009-12-23 11:30:00,10.88,10.95,10.88,10.93,676400.0,10.1244,10.1895,10.1244,10.1709,676400.0
2009-12-23 11:40:00,10.94,10.95,10.9,10.91,466400.0,10.1802,10.1895,10.143,10.1523,466400.0
2009-12-23 11:50:00,10.9,10.93,10.9,10.93,317600.0,10.143,10.1709,10.143,10.1709,317600.0
2009-12-23 12:00:00,10.93,10.94,10.92,10.93,256000.0,10.1709,10.1802,10.1616,10.1709,256000.0
2009-12-23 12:10:00,10.93,10.93,10.89,10.9,396000.0,10.1709,10.1709,10.1337,10.143,396000.0
2009-12-23 12:20:00,10.9,10.9,10.89,10.9,83600.0,10.143,10.143,10.1337,10.143,83600.0
2009-12-23 12:30:00,10.9,10.9,10.88,10.9,102800.0,10.143,10.143,10.1244,10.143,102800.0
2009-12-23 12:40:00,10.9,10.92,10.9,10.92,155600.0,10.143,10.1616,10.143,10.1616,155600.0
2009-12-23 12:50:00,10.92,10.99,10.92,10.94,723600.0,10.1616,10.2267,10.1616,10.1802,723600.0
2009-12-23 13:00:00,10.95,10.95,10.93,10.93,227200.0,10.1895,10.1895,10.1709,10.1709,227200.0
2009-12-23 13:10:00,10.93,10.97,10.93,10.97,215600.0,10.1709,10.2081,10.1709,10.2081,215600.0
2009-12-23 13:20:00,10.97,11.0,10.97,10.97,421600.0,10.2081,10.236,10.2081,10.2081,421600.0
2009-12-23 13:30:00,10.98,11.03,10.97,11.03,674800.0,10.2174,10.2639,10.2081,10.2639,674800.0
2009-12-23 13:40:00,11.02,11.08,11.01,11.05,596000.0,10.2546,10.3105,10.2453,10.2826,596000.0
2009-12-23 13:50:00,11.05,11.06,11.04,11.05,223600.0,10.2826,10.2919,10.2733,10.2826,223600.0
2009-12-23 14:00:00,11.05,11.06,11.04,11.06,172800.0,10.2826,10.2919,10.2733,10.2919,172800.0
2009-12-23 14:10:00,11.06,11.09,11.05,11.05,246400.0,10.2919,10.3198,10.2826,10.2826,246400.0
2009-12-23 14:20:00,11.05,11.06,11.01,11.02,442000.0,10.2826,10.2919,10.2453,10.2546,442000.0
2009-12-23 14:30:00,11.02,11.06,11.01,11.06,419200.0,10.2546,10.2919,10.2453,10.2919,419200.0
2009-12-23 14:40:00,11.05,11.08,11.05,11.06,228800.0,10.2826,10.3105,10.2826,10.2919,228800.0
2009-12-23 14:50:00,11.06,11.08,11.05,11.05,218800.0,10.2919,10.3105,10.2826,10.2826,218800.0
2009-12-23 15:00:00,11.05,11.06,10.99,11.01,534800.0,10.2826,10.2919,10.2267,10.2453,534800.0
2009-12-23 15:10:00,11.01,11.02,10.99,11.01,481200.0,10.2453,10.2546,10.2267,10.2453,481200.0
2009-12-23 15:20:00,11.01,11.03,10.98,10.99,538800.0,10.2453,10.2639,10.2174,10.2267,538800.0
2009-12-23 15:30:00,10.99,11.02,10.97,11.02,622800.0,10.2267,10.2546,10.2081,10.2546,622800.0
2009-12-23 15:40:00,11.01,11.04,10.99,11.01,592000.0,10.2453,10.2733,10.2267,10.2453,592000.0
2009-12-23 15:50:00,11.01,11.09,10.99,11.09,1622000.0,10.2453,10.3198,10.2267,10.3198,1622000.0
2009-12-24 09:30:00,11.17,11.23,11.15,11.19,1687600.0,10.3942,10.4501,10.3756,10.4128,1687600.0
2009-12-24 09:40:00,11.19,11.2,11.12,11.13,962800.0,10.4128,10.4221,10.3477,10.357,962800.0
2009-12-24 09:50:00,11.13,11.15,11.1,11.15,716000.0,10.357,10.3756,10.3291,10.3756,716000.0
2009-12-24 10:00:00,11.15,11.18,11.14,11.16,718400.0,10.3756,10.4035,10.3663,10.3849,718400.0
2009-12-24 10:10:00,11.16,11.18,11.14,11.18,384000.0,10.3849,10.4035,10.3663,10.4035,384000.0
2009-12-24 10:20:00,11.18,11.18,11.14,11.14,372400.0,10.4035,10.4035,10.3663,10.3663,372400.0
2009-12-24 10:30:00,11.13,11.14,11.1,11.12,468800.0,10.357,10.3663,10.3291,10.3477,468800.0
2009-12-24 10:40:00,11.13,11.16,11.12,11.13,302400.0,10.357,10.3849,10.3477,10.357,302400.0
2009-12-24 10:50:00,11.13,11.15,11.12,11.14,302000.0,10.357,10.3756,10.3477,10.3663,302000.0
2009-12-24 11:00:00,11.15,11.15,11.11,11.11,268800.0,10.3756,10.3756,10.3384,10.3384,268800.0
2009-12-24 11:10:00,11.11,11.15,11.11,11.15,312800.0,10.3384,10.3756,10.3384,10.3756,312800.0
2009-12-24 11:20:00,11.15,11.18,11.13,11.17,379200.0,10.3756,10.4035,10.357,10.3942,379200.0
2009-12-24 11:30:00,11.17,11.19,11.17,11.19,219200.0,10.3942,10.4128,10.3942,10.4128,219200.0
2009-12-24 11:40:00,11.19,11.19,11.17,11.18,84400.0,10.4128,10.4128,10.3942,10.4035,84400.0
2009-12-24 11:50:00,11.18,11.19,11.16,11.17,118000.0,10.4035,10.4128,10.3849,10.3942,118000.0
2009-12-24 12:00:00,11.17,11.17,11.15,11.16,53600.0,10.3942,10.3942,10.3756,10.3849,53600.0
2009-12-24 12:10:00,11.17,11.18,11.16,11.17,68400.0,10.3942,10.4035,10.3849,10.3942,68400.0
2009-12-24 12:20:00,11.17,11.17,11.15,11.16,98000.0,10.3942,10.3942,10.3756,10.3849,98000.0
2009-12-24 12:30:00,11.17,11.18,11.16,11.18,131600.0,10.3942,10.4035,10.3849,10.4035,131600.0
2009-12-24 12:40:00,11.18,11.19,11.17,11.19,199200.0,10.4035,10.4128,10.3942,10.4128,199200.0
2009-12-24 12:50:00,11.19,11.22,11.19,11.2,786000.0,10.4128,10.4408,10.4128,10.4221,786000.0
2009-12-28 09:30:00,11.34,11.35,11.24,11.27,1436000.0,10.5524,10.5617,10.4594,10.4873,1436000.0
2009-12-28 09:40:00,11.28,11.33,11.26,11.27,640800.0,10.4966,10.5431,10.478,10.4873,640800.0
2009-12-28 09:50:00,11.27,11.29,11.25,11.26,403600.0,10.4873,10.5059,10.4687,10.478,403600.0
2009-12-28 10:00:00,11.26,11.26,11.21,11.23,520400.0,10.478,10.478,10.4314,10.4501,520400.0
2009-12-28 10:10:00,11.23,11.24,11.14,11.17,732800.0,10.4501,10.4594,10.3663,10.3942,732800.0
2009-12-28 10:20:00,11.18,11.22,11.16,11.22,454000.0,10.4035,10.4408,10.3849,10.4408,454000.0
2009-12-28 10:30:00,11.22,11.22,11.2,11.2,446800.0,10.4408,10.4408,10.4221,10.4221,446800.0
2009-12-28 10:40:00,11.2,11.21,11.18,11.19,240000.0,10.4221,10.4314,10.4035,10.4128,240000.0
2009-12-28 10:50:00,11.2,11.2,11.17,11.2,165600.0,10.4221,10.4221,10.3942,10.4221,165600.0
2009-12-28 11:00:00,11.2,11.21,11.19,11.21,106400.0,10.4221,10.4314,10.4128,10.4314,106400.0
2009-12-28 11:10:00,11.21,11.22,11.17,11.17,244400.0,10.4314,10.4408,10.3942,10.3942,244400.0
2009-12-28 11:20:00,11.17,11.19,11.17,11.19,71600.0,10.3942,10.4128,10.3942,10.4128,71600.0
2009-12-28 11:30:00,11.19,11.22,11.19,11.21,198800.0,10.4128,10.4408,10.4128,10.4314,198800.0
2009-12-28 11:40:00,11.21,11.22,11.21,11.21,174000.0,10.4314,10.4408,10.4314,10.4314,174000.0
2009-12-28 11:50:00,11.21,11.21,11.18,11.19,257600.0,10.4314,10.4314,10.4035,10.4128,257600.0
2009-12-28 12:00:00,11.19,11.19,11.18,11.18,140000.0,10.4128,10.4128,10.4035,10.4035,140000.0
2009-12-28 12:10:00,11.18,11.2,11.18,11.18,152000.0,10.4035,10.4221,10.4035,10.4035,152000.0
2009-12-28 12:20:00,11.18,11.19,11.18,11.18,44400.0,10.4035,10.4128,10.4035,10.4035,44400.0
2009-12-28 12:30:00,11.18,11.18,11.15,11.16,345200.0,10.4035,10.4035,10.3756,10.3849,345200.0
2009-12-28 12:40:00,11.16,11.17,11.15,11.17,115200.0,10.3849,10.3942,10.3756,10.3942,115200.0
2009-12-28 12:50:00,11.17,11.18,11.16,11.17,103200.0,10.3942,10.4035,10.3849,10.3942,103200.0
2009-12-28 13:00:00,11.17,11.19,11.17,11.19,140000.0,10.3942,10.4128,10.3942,10.4128,140000.0
2009-12-28 13:10:00,11.18,11.19,11.16,11.16,192800.0,10.4035,10.4128,10.3849,10.3849,192800.0
2009-12-28 13:20:00,11.16,11.2,11.16,11.18,110400.0,10.3849,10.4221,10.3849,10.4035,110400.0
2009-12-28 13:30:00,11.17,11.18,11.13,11.13,320000.0,10.3942,10.4035,10.357,10.357,320000.0
2009-12-28 13:40:00,11.13,11.14,11.13,11.13,137200.0,10.357,10.3663,10.357,10.357,137200.0
2009-12-28 13:50:00,11.13,11.14,11.13,11.14,122000.0,10.357,10.3663,10.357,10.3663,122000.0
2009-12-28 14:00:00,11.13,11.15,11.05,11.06,830400.0,10.357,10.3756,10.2826,10.2919,830400.0
2009-12-28 14:10:00,11.06,11.06,11.02,11.04,344800.0,10.2919,10.2919,10.2546,10.2733,344800.0
2009-12-28 14:20:00,11.03,11.07,11.03,11.06,270800.0,10.2639,10.3012,10.2639,10.2919,270800.0
2009-12-28 14:30:00,11.06,11.1,11.06,11.08,208000.0,10.2919,10.3291,10.2919,10.3105,208000.0
2009-12-28 14:40:00,11.08,11.11,11.07,11.1,158400.0,10.3105,10.3384,10.3012,10.3291,158400.0
2009-12-28 14:50:00,11.1,11.12,11.1,11.12,163600.0,10.3291,10.3477,10.3291,10.3477,163600.0
2009-12-28 15:00:00,11.12,11.15,11.12,11.15,256400.0,10.3477,10.3756,10.3477,10.3756,256400.0
2009-12-28 15:10:00,11.15,11.16,11.14,11.14,109200.0,10.3756,10.3849,10.3663,10.3663,109200.0
2009-12-28 15:20:00,11.14,11.14,11.05,11.08,414400.0,10.3663,10.3663,10.2826,10.3105,414400.0
2009-12-28 15:30:00,11.07,11.13,11.06,11.13,269200.0,10.3012,10.357,10.2919,10.357,269200.0
2009-12-28 15:40:00,11.13,11.15,11.11,11.12,640400.0,10.357,10.3756,10.3384,10.3477,640400.0
2009-12-28 15:50:00,11.12,11.2,11.09,11.19,1173200.0,10.3477,10.4221,10.3198,10.4128,1173200.0
2009-12-29 09:30:00,11.26,11.31,11.18,11.19,1194000.0,10.478,10.5245,10.4035,10.4128,1194000.0
2009-12-29 09:40:00,11.19,11.21,11.15,11.16,347200.0,10.4128,10.4314,10.3756,10.3849,347200.0
2009-12-29 09:50:00,11.17,11.2,11.16,11.18,285200.0,10.3942,10.4221,10.3849,10.4035,285200.0
2009-12-29 10:00:00,11.18,11.19,11.14,11.17,521600.0,10.4035,10.4128,10.3663,10.3942,521600.0
2009-12-29 10:10:00,11.17,11.26,11.17,11.25,540000.0,10.3942,10.478,10.3942,10.4687,540000.0
2009-12-29 10:20:00,11.25,11.25,11.23,11.24,210000.0,10.4687,10.4687,10.4501,10.4594,210000.0
2009-12-29 10:30:00,11.25,11.27,11.22,11.22,237600.0,10.4687,10.4873,10.4408,10.4408,237600.0
2009-12-29 10:40:00,11.22,11.22,11.19,11.2,227600.0,10.4408,10.4408,10.4128,10.4221,227600.0
2009-12-29 10:50:00,11.21,11.21,11.2,11.21,110000.0,10.4314,10.4314,10.4221,10.4314,110000.0
2009-12-29 11:00:00,11.2,11.21,11.18,11.19,226400.0,10.4221,10.4314,10.4035,10.4128,226400.0
2009-12-29 11:10:00,11.19,11.19,11.13,11.14,336400.0,10.4128,10.4128,10.357,10.3663,336400.0
2009-12-29 11:20:00,11.14,11.18,11.13,11.15,307600.0,10.3663,10.4035,10.357,10.3756,307600.0
2009-12-29 11:30:00,11.15,11.19,11.15,11.16,306400.0,10.3756,10.4128,10.3756,10.3849,306400.0
2009-12-29 11:40:00,11.16,11.17,11.14,11.16,128800.0,10.3849,10.3942,10.3663,10.3849,128800.0
2009-12-29 11:50:00,11.17,11.17,11.15,11.16,127200.0,10.3942,10.3942,10.3756,10.3849,127200.0
2009-12-29 12:00:00,11.17,11.17,11.16,11.16,64800.0,10.3942,10.3942,10.3849,10.3849,64800.0
2009-12-29 12:10:00,11.17,11.18,11.15,11.16,102000.0,10.3942,10.4035,10.3756,10.3849,102000.0
2009-12-29 12:20:00,11.16,11.17,11.14,11.14,237200.0,10.3849,10.3942,10.3663,10.3663,237200.0
2009-12-29 12:30:00,11.14,11.16,11.13,11.16,80000.0,10.3663,10.3849,10.357,10.3849,80000.0
2009-12-29 12:40:00,11.15,11.2,11.15,11.19,208800.0,10.3756,10.4221,10.3756,10.4128,208800.0
2009-12-29 12:50:00,11.2,11.2,11.16,11.16,196800.0,10.4221,10.4221,10.3849,10.3849,196800.0
2009-12-29 13:00:00,11.15,11.19,11.14,11.19,172800.0,10.3756,10.4128,10.3663,10.4128,172800.0
2009-12-29 13:10:00,11.18,11.19,11.17,11.17,72400.0,10.4035,10.4128,10.3942,10.3942,72400.0
2009-12-29 13:20:00,11.18,11.18,11.16,11.16,44800.0,10.4035,10.4035,10.3849,10.3849,44800.0
2009-12-29 13:30:00,11.16,11.18,11.15,11.18,108000.0,10.3849,10.4035,10.3756,10.4035,108000.0
2009-12-29 13:40:00,11.18,11.19,11.17,11.19,129600.0,10.4035,10.4128,10.3942,10.4128,129600.0
2009-12-29 13:50:00,11.19,11.19,11.18,11.18,75600.0,10.4128,10.4128,10.4035,10.4035,75600.0
2009-12-29 14:00:00,11.18,11.19,11.17,11.18,86000.0,10.4035,10.4128,10.3942,10.4035,86000.0
2009-12-29 14:10:00,11.19,11.19,11.18,11.18,89600.0,10.4128,10.4128,10.4035,10.4035,89600.0
2009-12-29 14:20:00,11.18,11.19,11.16,11.17,112000.0,10.4035,10.4128,10.3849,10.3942,112000.0
2009-12-29 14:30:00,11.18,11.18,11.16,11.16,70400.0,10.4035,10.4035,10.3849,10.3849,70400.0
2009-12-29 14:40:00,11.16,11.18,11.16,11.18,87200.0,10.3849,10.4035,10.3849,10.4035,87200.0
2009-12-29 14:50:00,11.18,11.18,11.15,11.17,146400.0,10.4035,10.4035,10.3756,10.3942,146400.0
2009-12-29 15:00:00,11.17,11.19,11.16,11.17,196400.0,10.3942,10.4128,10.3849,10.3942,196400.0
2009-12-29 15:10:00,11.17,11.2,11.17,11.2,203200.0,10.3942,10.4221,10.3942,10.4221,203200.0
2009-12-29 15:20:00,11.2,11.22,11.2,11.22,316000.0,10.4221,10.4408,10.4221,10.4408,316000.0
2009-12-29 15:30:00,11.22,11.22,11.19,11.2,192800.0,10.4408,10.4408,10.4128,10.4221,192800.0
2009-12-29 15:40:00,11.2,11.2,11.16,11.18,444000.0,10.4221,10.4221,10.3849,10.4035,444000.0
2009-12-29 15:50:00,11.18,11.18,11.13,11.15,920800.0,10.4035,10.4035,10.357,10.3756,920800.0
2009-12-30 09:30:00,11.06,11.12,11.04,11.12,1082400.0,10.2919,10.3477,10.2733,10.3477,1082400.0
2009-12-30 09:40:00,11.13,11.28,11.11,11.18,1578400.0,10.357,10.4966,10.3384,10.4035,1578400.0
2009-12-30 09:50:00,11.18,11.23,11.17,11.18,589600.0,10.4035,10.4501,10.3942,10.4035,589600.0
2009-12-30 10:00:00,11.18,11.21,11.11,11.12,530000.0,10.4035,10.4314,10.3384,10.3477,530000.0
2009-12-30 10:10:00,11.12,11.12,11.05,11.06,508800.0,10.3477,10.3477,10.2826,10.2919,508800.0
2009-12-30 10:20:00,11.06,11.08,11.04,11.07,480000.0,10.2919,10.3105,10.2733,10.3012,480000.0
2009-12-30 10:30:00,11.07,11.08,10.92,10.93,894000.0,10.3012,10.3105,10.1616,10.1709,894000.0
2009-12-30 10:40:00,10.93,10.94,10.88,10.92,840000.0,10.1709,10.1802,10.1244,10.1616,840000.0
2009-12-30 10:50:00,10.93,10.96,10.92,10.95,465200.0,10.1709,10.1988,10.1616,10.1895,465200.0
2009-12-30 11:00:00,10.94,10.97,10.94,10.95,259600.0,10.1802,10.2081,10.1802,10.1895,259600.0
2009-12-30 11:10:00,10.96,10.99,10.94,10.95,310800.0,10.1988,10.2267,10.1802,10.1895,310800.0
2009-12-30 11:20:00,10.95,10.97,10.92,10.94,287200.0,10.1895,10.2081,10.1616,10.1802,287200.0
2009-12-30 11:30:00,10.94,10.97,10.93,10.96,164400.0,10.1802,10.2081,10.1709,10.1988,164400.0
2009-12-30 11:40:00,10.96,11.02,10.94,11.01,380800.0,10.1988,10.2546,10.1802,10.2453,380800.0
2009-12-30 11:50:00,11.01,11.12,11.01,11.11,811600.0,10.2453,10.3477,10.2453,10.3384,811600.0
2009-12-30 12:00:00,11.11,11.2,11.11,11.14,665200.0,10.3384,10.4221,10.3384,10.3663,665200.0
2009-12-30 12:10:00,11.13,11.15,11.1,11.11,180400.0,10.357,10.3756,10.3291,10.3384,180400.0
2009-12-30 12:20:00,11.12,11.13,11.09,11.09,116000.0,10.3477,10.357,10.3198,10.3198,116000.0
2009-12-30 12:30:00,11.09,11.1,11.03,11.04,369200.0,10.3198,10.3291,10.2639,10.2733,369200.0
2009-12-30 12:40:00,11.04,11.04,11.01,11.03,183200.0,10.2733,10.2733,10.2453,10.2639,183200.0
2009-12-30 12:50:00,11.03,11.04,10.99,11.04,350000.0,10.2639,10.2733,10.2267,10.2733,350000.0
2009-12-30 13:00:00,11.04,11.07,11.03,11.04,291200.0,10.2733,10.3012,10.2639,10.2733,291200.0
2009-12-30 13:10:00,11.03,11.04,10.95,10.97,480400.0,10.2639,10.2733,10.1895,10.2081,480400.0
2009-12-30 13:20:00,10.97,10.97,10.9,10.9,321200.0,10.2081,10.2081,10.143,10.143,321200.0
2009-12-30 13:30:00,10.91,10.92,10.86,10.88,546800.0,10.1523,10.1616,10.1058,10.1244,546800.0
2009-12-30 13:40:00,10.88,10.93,10.87,10.9,481200.0,10.1244,10.1709,10.1151,10.143,481200.0
2009-12-30 13:50:00,10.9,10.93,10.9,10.93,161200.0,10.143,10.1709,10.143,10.1709,161200.0
2009-12-30 14:00:00,10.93,10.96,10.92,10.95,525200.0,10.1709,10.1988,10.1616,10.1895,525200.0
2009-12-30 14:10:00,10.95,10.96,10.94,10.94,184000.0,10.1895,10.1988,10.1802,10.1802,184000.0
2009-12-30 14:20:00,10.94,10.94,10.92,10.94,180000.0,10.1802,10.1802,10.1616,10.1802,180000.0
2009-12-30 14:30:00,10.94,10.97,10.93,10.97,215600.0,10.1802,10.2081,10.1709,10.2081,215600.0
2009-12-30 14:40:00,10.96,11.0,10.96,10.99,261600.0,10.1988,10.236,10.1988,10.2267,261600.0
2009-12-30 14:50:00,10.99,11.0,10.97,11.0,222400.0,10.2267,10.236,10.2081,10.236,222400.0
2009-12-30 15:00:00,10.99,10.99,10.93,10.97,283600.0,10.2267,10.2267,10.1709,10.2081,283600.0
2009-12-30 15:10:00,10.97,10.97,10.93,10.94,255600.0,10.2081,10.2081,10.1709,10.1802,255600.0
2009-12-30 15:20:00,10.94,10.96,10.93,10.94,98800.0,10.1802,10.1988,10.1709,10.1802,98800.0
2009-12-30 15:30:00,10.93,10.97,10.93,10.96,312000.0,10.1709,10.2081,10.1709,10.1988,312000.0
2009-12-30 15:40:00,10.97,11.08,10.97,11.08,966800.0,10.2081,10.3105,10.2081,10.3105,966800.0
2009-12-30 15:50:00,11.07,11.19,11.07,11.16,1245600.0,10.3012,10.4128,10.3012,10.3849,1245600.0
2009-12-31 09:30:00,11.16,11.22,11.16,11.21,942000.0,10.3849,10.4408,10.3849,10.4314,942000.0
2009-12-31 09:40:00,11.21,11.25,11.2,11.24,1036800.0,10.4314,10.4687,10.4221,10.4594,1036800.0
2009-12-31 09:50:00,11.24,11.31,11.24,11.25,850800.0,10.4594,10.5245,10.4594,10.4687,850800.0
2009-12-31 10:00:00,11.25,11.27,11.2,11.25,429600.0,10.4687,10.4873,10.4221,10.4687,429600.0
2009-12-31 10:10:00,11.25,11.25,11.17,11.18,561200.0,10.4687,10.4687,10.3942,10.4035,561200.0
2009-12-31 10:20:00,11.18,11.21,11.17,11.18,264000.0,10.4035,10.4314,10.3942,10.4035,264000.0
2009-12-31 10:30:00,11.18,11.2,11.15,11.18,561200.0,10.4035,10.4221,10.3756,10.4035,561200.0
2009-12-31 10:40:00,11.18,11.19,11.17,11.18,477600.0,10.4035,10.4128,10.3942,10.4035,477600.0
2009-12-31 10:50:00,11.18,11.2,11.18,11.2,146000.0,10.4035,10.4221,10.4035,10.4221,146000.0
2009-12-31 11:00:00,11.2,11.21,11.12,11.12,436400.0,10.4221,10.4314,10.3477,10.3477,436400.0
2009-12-31 11:10:00,11.12,11.13,11.07,11.08,494400.0,10.3477,10.357,10.3012,10.3105,494400.0
2009-12-31 11:20:00,11.07,11.12,11.07,11.11,402000.0,10.3012,10.3477,10.3012,10.3384,402000.0
2009-12-31 11:30:00,11.11,11.15,11.1,11.14,222400.0,10.3384,10.3756,10.3291,10.3663,222400.0
2009-12-31 11:40:00,11.14,11.18,11.12,11.16,318000.0,10.3663,10.4035,10.3477,10.3849,318000.0
2009-12-31 11:50:00,11.17,11.18,11.09,11.1,330800.0,10.3942,10.4035,10.3198,10.3291,330800.0
2009-12-31 12:00:00,11.1,11.11,11.08,11.11,425600.0,10.3291,10.3384,10.3105,10.3384,425600.0
2009-12-31 12:10:00,11.1,11.12,11.1,11.12,155600.0,10.3291,10.3477,10.3291,10.3477,155600.0
2009-12-31 12:20:00,11.12,11.13,11.09,11.1,240000.0,10.3477,10.357,10.3198,10.3291,240000.0
2009-12-31 12:30:00,11.1,11.11,11.09,11.09,88400.0,10.3291,10.3384,10.3198,10.3198,88400.0
2009-12-31 12:40:00,11.1,11.12,11.1,11.12,96400.0,10.3291,10.3477,10.3291,10.3477,96400.0
2009-12-31 12:50:00,11.12,11.14,11.12,11.13,313600.0,10.3477,10.3663,10.3477,10.357,313600.0
2009-12-31 13:00:00,11.13,11.15,11.12,11.13,254400.0,10.357,10.3756,10.3477,10.357,254400.0
2009-12-31 13:10:00,11.13,11.13,11.08,11.1,288000.0,10.357,10.357,10.3105,10.3291,288000.0
2009-12-31 13:20:00,11.1,11.14,11.09,11.14,186800.0,10.3291,10.3663,10.3198,10.3663,186800.0
2009-12-31 13:30:00,11.14,11.16,11.13,11.14,323600.0,10.3663,10.3849,10.357,10.3663,323600.0
2009-12-31 13:40:00,11.14,11.15,11.13,11.14,235200.0,10.3663,10.3756,10.357,10.3663,235200.0
2009-12-31 13:50:00,11.14,11.14,11.13,11.13,177200.0,10.3663,10.3663,10.357,10.357,177200.0
2009-12-31 14:00:00,11.13,11.13,11.13,11.13,76400.0,10.357,10.357,10.357,10.357,76400.0
2009-12-31 14:10:00,11.13,11.13,11.11,11.11,95600.0,10.357,10.357,10.3384,10.3384,95600.0
2009-12-31 14:20:00,11.11,11.11,11.1,11.11,135600.0,10.3384,10.3384,10.3291,10.3384,135600.0
2009-12-31 14:30:00,11.11,11.13,11.1,11.11,128000.0,10.3384,10.357,10.3291,10.3384,128000.0
2009-12-31 14:40:00,11.12,11.12,11.1,11.11,160000.0,10.3477,10.3477,10.3291,10.3384,160000.0
2009-12-31 14:50:00,11.11,11.13,11.11,11.12,94800.0,10.3384,10.357,10.3384,10.3477,94800.0
2009-12-31 15:00:00,11.12,11.15,11.12,11.12,235200.0,10.3477,10.3756,10.3477,10.3477,235200.0
2009-12-31 15:10:00,11.11,11.13,11.11,11.12,116400.0,10.3384,10.357,10.3384,10.3477,116400.0
2009-12-31 15:20:00,11.12,11.13,11.1,11.12,122800.0,10.3477,10.357,10.3291,10.3477,122800.0
2009-12-31 15:30:00,11.12,11.13,11.06,11.07,487200.0,10.3477,10.357,10.2919,10.3012,487200.0
2009-12-31 15:40:00,11.07,11.07,10.89,10.89,1293200.0,10.3012,10.3012,10.1337,10.1337,1293200.0
2009-12-31 15:50:00,10.89,10.91,10.68,10.68,2040000.0,10.1337,10.1523,9.9383,9.9383,2040000.0
2010-01-04 09:30:00,11.17,11.35,11.16,11.34,2888000.0,10.3942,10.5617,10.3849,10.5524,2888000.0
2010-01-04 09:40:00,11.34,11.37,11.29,11.36,1121600.0,10.5524,10.5803,10.5059,10.571,1121600.0
2010-01-04 09:50:00,11.35,11.36,11.3,11.33,713600.0,10.5617,10.571,10.5152,10.5431,713600.0
2010-01-04 10:00:00,11.33,11.36,11.26,11.34,1268000.0,10.5431,10.571,10.478,10.5524,1268000.0
2010-01-04 10:10:00,11.33,11.33,11.29,11.31,428400.0,10.5431,10.5431,10.5059,10.5245,428400.0
2010-01-04 10:20:00,11.31,11.44,11.31,11.44,976800.0,10.5245,10.6455,10.5245,10.6455,976800.0
2010-01-04 10:30:00,11.44,11.5,11.44,11.48,904400.0,10.6455,10.7013,10.6455,10.6827,904400.0
2010-01-04 10:40:00,11.49,11.53,11.47,11.52,530400.0,10.692,10.7292,10.6734,10.7199,530400.0
2010-01-04 10:50:00,11.5,11.54,11.47,11.47,689200.0,10.7013,10.7385,10.6734,10.6734,689200.0
2010-01-04 11:00:00,11.48,11.51,11.47,11.5,367600.0,10.6827,10.7106,10.6734,10.7013,367600.0
2010-01-04 11:10:00,11.51,11.51,11.48,11.48,238000.0,10.7106,10.7106,10.6827,10.6827,238000.0
2010-01-04 11:20:00,11.49,11.54,11.49,11.51,594000.0,10.692,10.7385,10.692,10.7106,594000.0
2010-01-04 11:30:00,11.51,11.52,11.47,11.47,506800.0,10.7106,10.7199,10.6734,10.6734,506800.0
2010-01-04 11:40:00,11.47,11.51,11.47,11.49,316800.0,10.6734,10.7106,10.6734,10.692,316800.0
2010-01-04 11:50:00,11.49,11.52,11.47,11.51,332800.0,10.692,10.7199,10.6734,10.7106,332800.0
2010-01-04 12:00:00,11.51,11.52,11.49,11.51,312800.0,10.7106,10.7199,10.692,10.7106,312800.0
2010-01-04 12:10:00,11.51,11.51,11.48,11.49,234800.0,10.7106,10.7106,10.6827,10.692,234800.0
2010-01-04 12:20:00,11.49,11.5,11.47,11.49,325200.0,10.692,10.7013,10.6734,10.692,325200.0
2010-01-04 12:30:00,11.48,11.51,11.46,11.46,212800.0,10.6827,10.7106,10.6641,10.6641,212800.0
2010-01-04 12:40:00,11.46,11.49,11.45,11.48,350400.0,10.6641,10.692,10.6548,10.6827,350400.0
2010-01-04 12:50:00,11.48,11.48,11.46,11.48,130400.0,10.6827,10.6827,10.6641,10.6827,130400.0
2010-01-04 13:00:00,11.47,11.47,11.44,11.46,208400.0,10.6734,10.6734,10.6455,10.6641,208400.0
2010-01-04 13:10:00,11.45,11.46,11.43,11.45,103600.0,10.6548,10.6641,10.6362,10.6548,103600.0
2010-01-04 13:20:00,11.45,11.46,11.44,11.46,172400.0,10.6548,10.6641,10.6455,10.6641,172400.0
2010-01-04 13:30:00,11.46,11.46,11.42,11.42,322800.0,10.6641,10.6641,10.6269,10.6269,322800.0
2010-01-04 13:40:00,11.42,11.44,11.42,11.43,116800.0,10.6269,10.6455,10.6269,10.6362,116800.0
2010-01-04 13:50:00,11.44,11.44,11.35,11.37,352800.0,10.6455,10.6455,10.5617,10.5803,352800.0
2010-01-04 14:00:00,11.36,11.39,11.36,11.38,221600.0,10.571,10.5989,10.571,10.5896,221600.0
2010-01-04 14:10:00,11.38,11.4,11.38,11.39,210000.0,10.5896,10.6083,10.5896,10.5989,210000.0
2010-01-04 14:20:00,11.4,11.4,11.36,11.38,175600.0,10.6083,10.6083,10.571,10.5896,175600.0
2010-01-04 14:30:00,11.38,11.41,11.38,11.39,240800.0,10.5896,10.6176,10.5896,10.5989,240800.0
2010-01-04 14:40:00,11.4,11.45,11.4,11.42,384000.0,10.6083,10.6548,10.6083,10.6269,384000.0
2010-01-04 14:50:00,11.43,11.43,11.36,11.38,314000.0,10.6362,10.6362,10.571,10.5896,314000.0
2010-01-04 15:00:00,11.37,11.4,11.36,11.39,354000.0,10.5803,10.6083,10.571,10.5989,354000.0
2010-01-04 15:10:00,11.39,11.39,11.36,11.38,451600.0,10.5989,10.5989,10.571,10.5896,451600.0
2010-01-04 15:20:00,11.38,11.4,11.38,11.38,348800.0,10.5896,10.6083,10.5896,10.5896,348800.0
2010-01-04 15:30:00,11.38,11.39,11.35,11.36,321600.0,10.5896,10.5989,10.5617,10.571,321600.0
2010-01-04 15:40:00,11.36,11.43,11.34,11.43,614800.0,10.571,10.6362,10.5524,10.6362,614800.0
2010-01-04 15:50:00,11.43,11.52,11.42,11.51,1421600.0,10.6362,10.7199,10.6269,10.7106,1421600.0
2010-01-05 09:30:00,11.47,11.51,11.31,11.34,1569200.0,10.6734,10.7106,10.5245,10.5524,1569200.0
2010-01-05 09:40:00,11.34,11.39,11.29,11.34,1522800.0,10.5524,10.5989,10.5059,10.5524,1522800.0
2010-01-05 09:50:00,11.35,11.4,11.27,11.33,1069600.0,10.5617,10.6083,10.4873,10.5431,1069600.0
2010-01-05 10:00:00,11.33,11.41,11.18,11.36,1499600.0,10.5431,10.6176,10.4035,10.571,1499600.0
2010-01-05 10:10:00,11.37,11.45,11.34,11.45,613600.0,10.5803,10.6548,10.5524,10.6548,613600.0
2010-01-05 10:20:00,11.45,11.58,11.45,11.55,917200.0,10.6548,10.7758,10.6548,10.7478,917200.0
2010-01-05 10:30:00,11.56,11.57,11.49,11.53,689200.0,10.7571,10.7664,10.692,10.7292,689200.0
2010-01-05 10:40:00,11.53,11.63,11.53,11.58,828800.0,10.7292,10.8223,10.7292,10.7758,828800.0
2010-01-05 10:50:00,11.58,11.6,11.58,11.6,196800.0,10.7758,10.7944,10.7758,10.7944,196800.0
2010-01-05 11:00:00,11.6,11.6,11.58,11.58,252800.0,10.7944,10.7944,10.7758,10.7758,252800.0
2010-01-05 11:10:00,11.58,11.58,11.5,11.5,609200.0,10.7758,10.7758,10.7013,10.7013,609200.0
2010-01-05 11:20:00,11.5,11.5,11.47,11.47,399200.0,10.7013,10.7013,10.6734,10.6734,399200.0
2010-01-05 11:30:00,11.47,11.48,11.41,11.43,661600.0,10.6734,10.6827,10.6176,10.6362,661600.0
2010-01-05 11:40:00,11.43,11.45,11.42,11.44,292800.0,10.6362,10.6548,10.6269,10.6455,292800.0
2010-01-05 11:50:00,11.44,11.46,11.44,11.45,278400.0,10.6455,10.6641,10.6455,10.6548,278400.0
2010-01-05 12:00:00,11.45,11.54,11.45,11.53,431200.0,10.6548,10.7385,10.6548,10.7292,431200.0
2010-01-05 12:10:00,11.53,11.56,11.53,11.54,412400.0,10.7292,10.7571,10.7292,10.7385,412400.0
2010-01-05 12:20:00,11.54,11.54,11.48,11.49,338800.0,10.7385,10.7385,10.6827,10.692,338800.0
2010-01-05 12:30:00,11.49,11.51,11.47,11.5,198000.0,10.692,10.7106,10.6734,10.7013,198000.0
2010-01-05 12:40:00,11.51,11.51,11.46,11.46,363200.0,10.7106,10.7106,10.6641,10.6641,363200.0
2010-01-05 12:50:00,11.47,11.47,11.42,11.46,324000.0,10.6734,10.6734,10.6269,10.6641,324000.0
2010-01-05 13:00:00,11.46,11.47,11.38,11.38,370800.0,10.6641,10.6734,10.5896,10.5896,370800.0
2010-01-05 13:10:00,11.38,11.39,11.36,11.38,468000.0,10.5896,10.5989,10.571,10.5896,468000.0
2010-01-05 13:20:00,11.38,11.4,11.32,11.4,840800.0,10.5896,10.6083,10.5338,10.6083,840800.0
2010-01-05 13:30:00,11.4,11.41,11.38,11.4,300800.0,10.6083,10.6176,10.5896,10.6083,300800.0
2010-01-05 13:40:00,11.41,11.47,11.41,11.44,578400.0,10.6176,10.6734,10.6176,10.6455,578400.0
2010-01-05 13:50:00,11.43,11.43,11.37,11.38,254400.0,10.6362,10.6362,10.5803,10.5896,254400.0
2010-01-05 14:00:00,11.38,11.4,11.33,11.33,636800.0,10.5896,10.6083,10.5431,10.5431,636800.0
2010-01-05 14:10:00,11.33,11.35,11.27,11.28,867200.0,10.5431,10.5617,10.4873,10.4966,867200.0
2010-01-05 14:20:00,11.28,11.35,11.27,11.35,711200.0,10.4966,10.5617,10.4873,10.5617,711200.0
2010-01-05 14:30:00,11.35,11.37,11.34,11.34,429200.0,10.5617,10.5803,10.5524,10.5524,429200.0
2010-01-05 14:40:00,11.35,11.42,11.35,11.4,379600.0,10.5617,10.6269,10.5617,10.6083,379600.0
2010-01-05 14:50:00,11.41,11.41,11.37,11.39,266400.0,10.6176,10.6176,10.5803,10.5989,266400.0
2010-01-05 15:00:00,11.39,11.45,11.39,11.4,510000.0,10.5989,10.6548,10.5989,10.6083,510000.0
2010-01-05 15:10:00,11.4,11.42,11.39,11.41,164800.0,10.6083,10.6269,10.5989,10.6176,164800.0
2010-01-05 15:20:00,11.42,11.45,11.4,11.43,384400.0,10.6269,10.6548,10.6083,10.6362,384400.0
2010-01-05 15:30:00,11.43,11.49,11.43,11.49,567200.0,10.6362,10.692,10.6362,10.692,567200.0
2010-01-05 15:40:00,11.49,11.51,11.44,11.45,1084400.0,10.692,10.7106,10.6455,10.6548,1084400.0
2010-01-05 15:50:00,11.45,11.47,11.41,11.41,1066000.0,10.6548,10.6734,10.6176,10.6176,1066000.0
2010-01-06 09:30:00,11.42,11.6,11.41,11.52,1686400.0,10.6269,10.7944,10.6176,10.7199,1686400.0
2010-01-06 09:40:00,11.53,11.57,11.47,11.5,872000.0,10.7292,10.7664,10.6734,10.7013,872000.0
2010-01-06 09:50:00,11.5,11.52,11.44,11.47,1392400.0,10.7013,10.7199,10.6455,10.6734,1392400.0
2010-01-06 10:00:00,11.47,11.56,11.45,11.53,1400400.0,10.6734,10.7571,10.6548,10.7292,1400400.0
2010-01-06 10:10:00,11.53,11.57,11.49,11.54,866000.0,10.7292,10.7664,10.692,10.7385,866000.0
2010-01-06 10:20:00,11.54,11.58,11.49,11.54,550400.0,10.7385,10.7758,10.692,10.7385,550400.0
2010-01-06 10:30:00,11.54,11.55,11.45,11.46,561200.0,10.7385,10.7478,10.6548,10.6641,561200.0
2010-01-06 10:40:00,11.46,11.49,11.44,11.47,516800.0,10.6641,10.692,10.6455,10.6734,516800.0
2010-01-06 10:50:00,11.47,11.53,11.47,11.52,378400.0,10.6734,10.7292,10.6734,10.7199,378400.0
2010-01-06 11:00:00,11.53,11.54,11.51,11.53,527200.0,10.7292,10.7385,10.7106,10.7292,527200.0
2010-01-06 11:10:00,11.53,11.56,11.51,11.55,248400.0,10.7292,10.7571,10.7106,10.7478,248400.0
2010-01-06 11:20:00,11.55,11.58,11.52,11.54,625600.0,10.7478,10.7758,10.7199,10.7385,625600.0
2010-01-06 11:30:00,11.54,11.59,11.51,11.52,517200.0,10.7385,10.7851,10.7106,10.7199,517200.0
2010-01-06 11:40:00,11.52,11.56,11.51,11.55,373200.0,10.7199,10.7571,10.7106,10.7478,373200.0
2010-01-06 11:50:00,11.54,11.55,11.49,11.49,396800.0,10.7385,10.7478,10.692,10.692,396800.0
2010-01-06 12:00:00,11.49,11.52,11.48,11.51,305600.0,10.692,10.7199,10.6827,10.7106,305600.0
2010-01-06 12:10:00,11.51,11.51,11.44,11.47,516400.0,10.7106,10.7106,10.6455,10.6734,516400.0
2010-01-06 12:20:00,11.45,11.47,11.42,11.43,597600.0,10.6548,10.6734,10.6269,10.6362,597600.0
2010-01-06 12:30:00,11.43,11.47,11.43,11.46,275200.0,10.6362,10.6734,10.6362,10.6641,275200.0
2010-01-06 12:40:00,11.46,11.51,11.46,11.47,346000.0,10.6641,10.7106,10.6641,10.6734,346000.0
2010-01-06 12:50:00,11.48,11.52,11.48,11.51,199200.0,10.6827,10.7199,10.6827,10.7106,199200.0
2010-01-06 13:00:00,11.51,11.53,11.49,11.5,186400.0,10.7106,10.7292,10.692,10.7013,186400.0
2010-01-06 13:10:00,11.5,11.52,11.49,11.5,234800.0,10.7013,10.7199,10.692,10.7013,234800.0
2010-01-06 13:20:00,11.5,11.51,11.49,11.49,170000.0,10.7013,10.7106,10.692,10.692,170000.0
2010-01-06 13:30:00,11.49,11.49,11.44,11.45,352400.0,10.692,10.692,10.6455,10.6548,352400.0
2010-01-06 13:40:00,11.46,11.47,11.4,11.4,625600.0,10.6641,10.6734,10.6083,10.6083,625600.0
2010-01-06 13:50:00,11.4,11.4,11.34,11.39,707600.0,10.6083,10.6083,10.5524,10.5989,707600.0
2010-01-06 14:00:00,11.38,11.47,11.38,11.46,1128000.0,10.5896,10.6734,10.5896,10.6641,1128000.0
2010-01-06 14:10:00,11.46,11.47,11.39,11.39,508000.0,10.6641,10.6734,10.5989,10.5989,508000.0
2010-01-06 14:20:00,11.38,11.42,11.38,11.42,530800.0,10.5896,10.6269,10.5896,10.6269,530800.0
2010-01-06 14:30:00,11.42,11.53,11.42,11.45,993600.0,10.6269,10.7292,10.6269,10.6548,993600.0
2010-01-06 14:40:00,11.46,11.46,11.4,11.42,252000.0,10.6641,10.6641,10.6083,10.6269,252000.0
2010-01-06 14:50:00,11.42,11.44,11.42,11.42,295200.0,10.6269,10.6455,10.6269,10.6269,295200.0
2010-01-06 15:00:00,11.43,11.44,11.34,11.35,917200.0,10.6362,10.6455,10.5524,10.5617,917200.0
2010-01-06 15:10:00,11.35,11.41,11.34,11.37,565600.0,10.5617,10.6176,10.5524,10.5803,565600.0
2010-01-06 15:20:00,11.36,11.42,11.35,11.42,606000.0,10.571,10.6269,10.5617,10.6269,606000.0
2010-01-06 15:30:00,11.42,11.47,11.39,11.45,802000.0,10.6269,10.6734,10.5989,10.6548,802000.0
2010-01-06 15:40:00,11.44,11.45,11.31,11.34,1318000.0,10.6455,10.6548,10.5245,10.5524,1318000.0
2010-01-06 15:50:00,11.34,11.42,11.32,11.4,1617600.0,10.5524,10.6269,10.5338,10.6083,1617600.0
2010-01-07 09:30:00,11.41,11.56,11.35,11.51,2776000.0,10.6176,10.7571,10.5617,10.7106,2776000.0
2010-01-07 09:40:00,11.51,11.54,11.26,11.27,1726400.0,10.7106,10.7385,10.478,10.4873,1726400.0
2010-01-07 09:50:00,11.27,11.29,11.1,11.15,2004400.0,10.4873,10.5059,10.3291,10.3756,2004400.0
2010-01-07 10:00:00,11.15,11.2,11.11,11.16,1322400.0,10.3756,10.4221,10.3384,10.3849,1322400.0
2010-01-07 10:10:00,11.16,11.21,11.15,11.16,1145200.0,10.3849,10.4314,10.3756,10.3849,1145200.0
2010-01-07 10:20:00,11.16,11.23,11.12,11.21,941200.0,10.3849,10.4501,10.3477,10.4314,941200.0
2010-01-07 10:30:00,11.21,11.33,11.2,11.3,1483200.0,10.4314,10.5431,10.4221,10.5152,1483200.0
2010-01-07 10:40:00,11.3,11.49,11.29,11.48,1728800.0,10.5152,10.692,10.5059,10.6827,1728800.0
2010-01-07 10:50:00,11.48,11.5,11.4,11.45,1452000.0,10.6827,10.7013,10.6083,10.6548,1452000.0
2010-01-07 11:00:00,11.45,11.46,11.42,11.42,437600.0,10.6548,10.6641,10.6269,10.6269,437600.0
2010-01-07 11:10:00,11.42,11.47,11.39,11.4,294400.0,10.6269,10.6734,10.5989,10.6083,294400.0
2010-01-07 11:20:00,11.4,11.45,11.4,11.43,401600.0,10.6083,10.6548,10.6083,10.6362,401600.0
2010-01-07 11:30:00,11.43,11.46,11.34,11.34,570000.0,10.6362,10.6641,10.5524,10.5524,570000.0
2010-01-07 11:40:00,11.33,11.41,11.33,11.36,700800.0,10.5431,10.6176,10.5431,10.571,700800.0
2010-01-07 11:50:00,11.37,11.41,11.36,11.4,210400.0,10.5803,10.6176,10.571,10.6083,210400.0
2010-01-07 12:00:00,11.4,11.42,11.39,11.41,197200.0,10.6083,10.6269,10.5989,10.6176,197200.0
2010-01-07 12:10:00,11.41,11.49,11.4,11.48,523600.0,10.6176,10.692,10.6083,10.6827,523600.0
2010-01-07 12:20:00,11.48,11.49,11.43,11.45,606800.0,10.6827,10.692,10.6362,10.6548,606800.0
2010-01-07 12:30:00,11.45,11.5,11.4,11.42,632800.0,10.6548,10.7013,10.6083,10.6269,632800.0
2010-01-07 12:40:00,11.42,11.46,11.4,11.44,270400.0,10.6269,10.6641,10.6083,10.6455,270400.0
2010-01-07 12:50:00,11.44,11.45,11.4,11.41,189200.0,10.6455,10.6548,10.6083,10.6176,189200.0
2010-01-07 13:00:00,11.41,11.41,11.37,11.38,284000.0,10.6176,10.6176,10.5803,10.5896,284000.0
2010-01-07 13:10:00,11.39,11.46,11.38,11.44,319200.0,10.5989,10.6641,10.5896,10.6455,319200.0
2010-01-07 13:20:00,11.44,11.44,11.4,11.43,156800.0,10.6455,10.6455,10.6083,10.6362,156800.0
2010-01-07 13:30:00,11.43,11.45,11.43,11.44,154400.0,10.6362,10.6548,10.6362,10.6455,154400.0
2010-01-07 13:40:00,11.44,11.47,11.43,11.45,307200.0,10.6455,10.6734,10.6362,10.6548,307200.0
2010-01-07 13:50:00,11.45,11.47,11.43,11.44,393200.0,10.6548,10.6734,10.6362,10.6455,393200.0
2010-01-07 14:00:00,11.43,11.47,11.41,11.44,366800.0,10.6362,10.6734,10.6176,10.6455,366800.0
2010-01-07 14:10:00,11.45,11.47,11.44,11.45,294000.0,10.6548,10.6734,10.6455,10.6548,294000.0
2010-01-07 14:20:00,11.45,11.46,11.43,11.45,359200.0,10.6548,10.6641,10.6362,10.6548,359200.0
2010-01-07 14:30:00,11.45,11.53,11.45,11.49,658800.0,10.6548,10.7292,10.6548,10.692,658800.0
2010-01-07 14:40:00,11.49,11.6,11.49,11.59,852000.0,10.692,10.7944,10.692,10.7851,852000.0
2010-01-07 14:50:00,11.59,11.59,11.54,11.55,622000.0,10.7851,10.7851,10.7385,10.7478,622000.0
2010-01-07 15:00:00,11.56,11.56,11.48,11.54,1257600.0,10.7571,10.7571,10.6827,10.7385,1257600.0
2010-01-07 15:10:00,11.54,11.57,11.53,11.56,740800.0,10.7385,10.7664,10.7292,10.7571,740800.0
2010-01-07 15:20:00,11.56,11.63,11.55,11.59,696400.0,10.7571,10.8223,10.7478,10.7851,696400.0
2010-01-07 15:30:00,11.59,11.62,11.59,11.61,459200.0,10.7851,10.813,10.7851,10.8037,459200.0
2010-01-07 15:40:00,11.61,11.66,11.6,11.63,1076400.0,10.8037,10.8502,10.7944,10.8223,1076400.0
2010-01-07 15:50:00,11.63,11.64,11.61,11.63,1064800.0,10.8223,10.8316,10.8037,10.8223,1064800.0
2010-01-08 09:30:00,11.52,11.65,11.45,11.51,2746800.0,10.7199,10.8409,10.6548,10.7106,2746800.0
2010-01-08 09:40:00,11.51,11.6,11.47,11.57,1072000.0,10.7106,10.7944,10.6734,10.7664,1072000.0
2010-01-08 09:50:00,11.57,11.67,11.53,11.65,1138000.0,10.7664,10.8595,10.7292,10.8409,1138000.0
2010-01-08 10:00:00,11.65,11.69,11.6,11.63,979600.0,10.8409,10.8781,10.7944,10.8223,979600.0
2010-01-08 10:10:00,11.63,11.68,11.61,11.63,643200.0,10.8223,10.8688,10.8037,10.8223,643200.0
2010-01-08 10:20:00,11.62,11.67,11.62,11.63,647200.0,10.813,10.8595,10.813,10.8223,647200.0
2010-01-08 10:30:00,11.63,11.65,11.58,11.6,518400.0,10.8223,10.8409,10.7758,10.7944,518400.0
2010-01-08 10:40:00,11.6,11.64,11.54,11.57,488000.0,10.7944,10.8316,10.7385,10.7664,488000.0
2010-01-08 10:50:00,11.58,11.66,11.58,11.66,271600.0,10.7758,10.8502,10.7758,10.8502,271600.0
2010-01-08 11:00:00,11.66,11.66,11.6,11.6,288000.0,10.8502,10.8502,10.7944,10.7944,288000.0
2010-01-08 11:10:00,11.6,11.65,11.59,11.65,442400.0,10.7944,10.8409,10.7851,10.8409,442400.0
2010-01-08 11:20:00,11.65,11.66,11.62,11.65,455200.0,10.8409,10.8502,10.813,10.8409,455200.0
2010-01-08 11:30:00,11.65,11.65,11.58,11.59,344000.0,10.8409,10.8409,10.7758,10.7851,344000.0
2010-01-08 11:40:00,11.58,11.63,11.56,11.62,457600.0,10.7758,10.8223,10.7571,10.813,457600.0
2010-01-08 11:50:00,11.62,11.62,11.59,11.61,295600.0,10.813,10.813,10.7851,10.8037,295600.0
2010-01-08 12:00:00,11.61,11.65,11.61,11.63,266000.0,10.8037,10.8409,10.8037,10.8223,266000.0
2010-01-08 12:10:00,11.63,11.64,11.61,11.63,122800.0,10.8223,10.8316,10.8037,10.8223,122800.0
2010-01-08 12:20:00,11.62,11.65,11.62,11.64,83600.0,10.813,10.8409,10.813,10.8316,83600.0
2010-01-08 12:30:00,11.65,11.66,11.64,11.66,129600.0,10.8409,10.8502,10.8316,10.8502,129600.0
2010-01-08 12:40:00,11.66,11.67,11.62,11.62,217600.0,10.8502,10.8595,10.813,10.813,217600.0
2010-01-08 12:50:00,11.63,11.66,11.62,11.63,178000.0,10.8223,10.8502,10.813,10.8223,178000.0
2010-01-08 13:00:00,11.63,11.67,11.63,11.65,164400.0,10.8223,10.8595,10.8223,10.8409,164400.0
2010-01-08 13:10:00,11.65,11.69,11.65,11.65,229600.0,10.8409,10.8781,10.8409,10.8409,229600.0
2010-01-08 13:20:00,11.65,11.67,11.64,11.65,176000.0,10.8409,10.8595,10.8316,10.8409,176000.0
2010-01-08 13:30:00,11.66,11.72,11.64,11.71,522400.0,10.8502,10.906,10.8316,10.8967,522400.0
2010-01-08 13:40:00,11.71,11.72,11.67,11.69,203600.0,10.8967,10.906,10.8595,10.8781,203600.0
2010-01-08 13:50:00,11.69,11.69,11.63,11.64,515200.0,10.8781,10.8781,10.8223,10.8316,515200.0
2010-01-08 14:00:00,11.64,11.66,11.62,11.65,280400.0,10.8316,10.8502,10.813,10.8409,280400.0
2010-01-08 14:10:00,11.65,11.67,11.64,11.65,121600.0,10.8409,10.8595,10.8316,10.8409,121600.0
2010-01-08 14:20:00,11.64,11.65,11.6,11.62,205600.0,10.8316,10.8409,10.7944,10.813,205600.0
2010-01-08 14:30:00,11.62,11.65,11.6,11.61,218800.0,10.813,10.8409,10.7944,10.8037,218800.0
2010-01-08 14:40:00,11.61,11.63,11.6,11.6,156000.0,10.8037,10.8223,10.7944,10.7944,156000.0
2010-01-08 14:50:00,11.61,11.62,11.6,11.62,245200.0,10.8037,10.813,10.7944,10.813,245200.0
2010-01-08 15:00:00,11.61,11.65,11.6,11.64,280800.0,10.8037,10.8409,10.7944,10.8316,280800.0
2010-01-08 15:10:00,11.64,11.68,11.63,11.67,308000.0,10.8316,10.8688,10.8223,10.8595,308000.0
2010-01-08 15:20:00,11.67,11.7,11.66,11.69,280000.0,10.8595,10.8874,10.8502,10.8781,280000.0
2010-01-08 15:30:00,11.69,11.74,11.67,11.73,440400.0,10.8781,10.9246,10.8595,10.9153,440400.0
2010-01-08 15:40:00,11.73,11.74,11.7,11.73,544400.0,10.9153,10.9246,10.8874,10.9153,544400.0
2010-01-08 15:50:00,11.74,11.82,11.7,11.82,1863200.0,10.9246,10.9991,10.8874,10.9991,1863200.0
2010-01-11 09:30:00,11.99,12.04,11.87,11.87,2763200.0,11.1573,11.2038,11.0456,11.0456,2763200.0
2010-01-11 09:40:00,11.87,11.87,11.78,11.83,1482000.0,11.0456,11.0456,10.9619,11.0084,1482000.0
2010-01-11 09:50:00,11.83,11.83,11.69,11.7,918000.0,11.0084,11.0084,10.8781,10.8874,918000.0
2010-01-11 10:00:00,11.7,11.76,11.56,11.59,1322400.0,10.8874,10.9432,10.7571,10.7851,1322400.0
2010-01-11 10:10:00,11.58,11.69,11.57,11.69,1419600.0,10.7758,10.8781,10.7664,10.8781,1419600.0
2010-01-11 10:20:00,11.68,11.72,11.65,11.72,682400.0,10.8688,10.906,10.8409,10.906,682400.0
2010-01-11 10:30:00,11.72,11.74,11.65,11.7,703600.0,10.906,10.9246,10.8409,10.8874,703600.0
2010-01-11 10:40:00,11.7,11.72,11.68,11.72,408000.0,10.8874,10.906,10.8688,10.906,408000.0
2010-01-11 10:50:00,11.72,11.76,11.72,11.74,589200.0,10.906,10.9432,10.906,10.9246,589200.0
2010-01-11 11:00:00,11.74,11.74,11.62,11.63,868800.0,10.9246,10.9246,10.813,10.8223,868800.0
2010-01-11 11:10:00,11.63,11.67,11.6,11.67,497200.0,10.8223,10.8595,10.7944,10.8595,497200.0
2010-01-11 11:20:00,11.66,11.67,11.62,11.63,422000.0,10.8502,10.8595,10.813,10.8223,422000.0
2010-01-11 11:30:00,11.63,11.68,11.62,11.68,411600.0,10.8223,10.8688,10.813,10.8688,411600.0
2010-01-11 11:40:00,11.68,11.68,11.65,11.66,242800.0,10.8688,10.8688,10.8409,10.8502,242800.0
2010-01-11 11:50:00,11.66,11.74,11.66,11.72,544400.0,10.8502,10.9246,10.8502,10.906,544400.0
2010-01-11 12:00:00,11.73,11.74,11.7,11.72,391600.0,10.9153,10.9246,10.8874,10.906,391600.0
2010-01-11 12:10:00,11.72,11.74,11.7,11.7,270000.0,10.906,10.9246,10.8874,10.8874,270000.0
2010-01-11 12:20:00,11.71,11.71,11.69,11.71,134000.0,10.8967,10.8967,10.8781,10.8967,134000.0
2010-01-11 12:30:00,11.71,11.72,11.65,11.67,364800.0,10.8967,10.906,10.8409,10.8595,364800.0
2010-01-11 12:40:00,11.66,11.67,11.61,11.63,430400.0,10.8502,10.8595,10.8037,10.8223,430400.0
2010-01-11 12:50:00,11.63,11.67,11.61,11.67,368400.0,10.8223,10.8595,10.8037,10.8595,368400.0
2010-01-11 13:00:00,11.67,11.67,11.65,11.66,226000.0,10.8595,10.8595,10.8409,10.8502,226000.0
2010-01-11 13:10:00,11.66,11.68,11.63,11.65,272800.0,10.8502,10.8688,10.8223,10.8409,272800.0
2010-01-11 13:20:00,11.65,11.66,11.63,11.65,248800.0,10.8409,10.8502,10.8223,10.8409,248800.0
2010-01-11 13:30:00,11.65,11.67,11.64,11.64,112000.0,10.8409,10.8595,10.8316,10.8316,112000.0
2010-01-11 13:40:00,11.63,11.68,11.63,11.65,215600.0,10.8223,10.8688,10.8223,10.8409,215600.0
2010-01-11 13:50:00,11.65,11.66,11.63,11.65,144400.0,10.8409,10.8502,10.8223,10.8409,144400.0
2010-01-11 14:00:00,11.65,11.67,11.63,11.66,232000.0,10.8409,10.8595,10.8223,10.8502,232000.0
2010-01-11 14:10:00,11.66,11.7,11.65,11.68,427600.0,10.8502,10.8874,10.8409,10.8688,427600.0
2010-01-11 14:20:00,11.69,11.7,11.62,11.63,324000.0,10.8781,10.8874,10.813,10.8223,324000.0
2010-01-11 14:30:00,11.62,11.65,11.61,11.64,402800.0,10.813,10.8409,10.8037,10.8316,402800.0
2010-01-11 14:40:00,11.64,11.65,11.63,11.63,176800.0,10.8316,10.8409,10.8223,10.8223,176800.0
2010-01-11 14:50:00,11.63,11.68,11.63,11.67,256800.0,10.8223,10.8688,10.8223,10.8595,256800.0
2010-01-11 15:00:00,11.66,11.72,11.65,11.7,496000.0,10.8502,10.906,10.8409,10.8874,496000.0
2010-01-11 15:10:00,11.71,11.75,11.69,11.75,631600.0,10.8967,10.9339,10.8781,10.9339,631600.0
2010-01-11 15:20:00,11.74,11.77,11.71,11.74,1012800.0,10.9246,10.9526,10.8967,10.9246,1012800.0
2010-01-11 15:30:00,11.75,11.78,11.74,11.76,605200.0,10.9339,10.9619,10.9246,10.9432,605200.0
2010-01-11 15:40:00,11.76,11.78,11.69,11.71,946400.0,10.9432,10.9619,10.8781,10.8967,946400.0
2010-01-11 15:50:00,11.71,11.78,11.71,11.71,1126800.0,10.8967,10.9619,10.8967,10.8967,1126800.0
2010-01-12 09:30:00,11.48,11.59,11.42,11.53,2355600.0,10.6827,10.7851,10.6269,10.7292,2355600.0
2010-01-12 09:40:00,11.54,11.54,11.38,11.46,1624800.0,10.7385,10.7385,10.5896,10.6641,1624800.0
2010-01-12 09:50:00,11.47,11.57,11.46,11.56,956000.0,10.6734,10.7664,10.6641,10.7571,956000.0
2010-01-12 10:00:00,11.55,11.62,11.54,11.6,1067600.0,10.7478,10.813,10.7385,10.7944,1067600.0
2010-01-12 10:10:00,11.6,11.64,11.55,11.56,963600.0,10.7944,10.8316,10.7478,10.7571,963600.0
2010-01-12 10:20:00,11.55,11.6,11.51,11.58,652800.0,10.7478,10.7944,10.7106,10.7758,652800.0
2010-01-12 10:30:00,11.58,11.6,11.54,11.56,725600.0,10.7758,10.7944,10.7385,10.7571,725600.0
2010-01-12 10:40:00,11.56,11.61,11.56,11.6,416000.0,10.7571,10.8037,10.7571,10.7944,416000.0
2010-01-12 10:50:00,11.6,11.61,11.55,11.56,408800.0,10.7944,10.8037,10.7478,10.7571,408800.0
2010-01-12 11:00:00,11.56,11.56,11.53,11.55,303200.0,10.7571,10.7571,10.7292,10.7478,303200.0
2010-01-12 11:10:00,11.54,11.55,11.51,11.54,234000.0,10.7385,10.7478,10.7106,10.7385,234000.0
2010-01-12 11:20:00,11.54,11.57,11.53,11.55,241600.0,10.7385,10.7664,10.7292,10.7478,241600.0
2010-01-12 11:30:00,11.54,11.55,11.49,11.51,325600.0,10.7385,10.7478,10.692,10.7106,325600.0
2010-01-12 11:40:00,11.51,11.53,11.49,11.51,323600.0,10.7106,10.7292,10.692,10.7106,323600.0
2010-01-12 11:50:00,11.5,11.52,11.47,11.49,639600.0,10.7013,10.7199,10.6734,10.692,639600.0
2010-01-12 12:00:00,11.48,11.49,11.4,11.45,1028800.0,10.6827,10.692,10.6083,10.6548,1028800.0
2010-01-12 12:10:00,11.45,11.45,11.39,11.39,545600.0,10.6548,10.6548,10.5989,10.5989,545600.0
2010-01-12 12:20:00,11.4,11.4,11.24,11.27,1733600.0,10.6083,10.6083,10.4594,10.4873,1733600.0
2010-01-12 12:30:00,11.27,11.29,11.2,11.29,1282000.0,10.4873,10.5059,10.4221,10.5059,1282000.0
2010-01-12 12:40:00,11.29,11.3,11.24,11.24,827200.0,10.5059,10.5152,10.4594,10.4594,827200.0
2010-01-12 12:50:00,11.24,11.26,11.19,11.24,1129200.0,10.4594,10.478,10.4128,10.4594,1129200.0
2010-01-12 13:00:00,11.24,11.29,11.22,11.24,584800.0,10.4594,10.5059,10.4408,10.4594,584800.0
2010-01-12 13:10:00,11.24,11.27,11.2,11.21,794400.0,10.4594,10.4873,10.4221,10.4314,794400.0
2010-01-12 13:20:00,11.21,11.24,11.15,11.24,1083600.0,10.4314,10.4594,10.3756,10.4594,1083600.0
2010-01-12 13:30:00,11.23,11.29,11.23,11.27,527600.0,10.4501,10.5059,10.4501,10.4873,527600.0
2010-01-12 13:40:00,11.27,11.28,11.24,11.26,396400.0,10.4873,10.4966,10.4594,10.478,396400.0
2010-01-12 13:50:00,11.27,11.32,11.26,11.31,637600.0,10.4873,10.5338,10.478,10.5245,637600.0
2010-01-12 14:00:00,11.31,11.31,11.27,11.31,357600.0,10.5245,10.5245,10.4873,10.5245,357600.0
2010-01-12 14:10:00,11.31,11.31,11.29,11.3,405600.0,10.5245,10.5245,10.5059,10.5152,405600.0
2010-01-12 14:20:00,11.3,11.3,11.27,11.3,272400.0,10.5152,10.5152,10.4873,10.5152,272400.0
2010-01-12 14:30:00,11.3,11.31,11.24,11.24,574000.0,10.5152,10.5245,10.4594,10.4594,574000.0
2010-01-12 14:40:00,11.24,11.3,11.2,11.3,682800.0,10.4594,10.5152,10.4221,10.5152,682800.0
2010-01-12 14:50:00,11.3,11.36,11.3,11.35,827600.0,10.5152,10.571,10.5152,10.5617,827600.0
2010-01-12 15:00:00,11.34,11.34,11.25,11.3,728800.0,10.5524,10.5524,10.4687,10.5152,728800.0
2010-01-12 15:10:00,11.29,11.31,11.24,11.26,638000.0,10.5059,10.5245,10.4594,10.478,638000.0
2010-01-12 15:20:00,11.27,11.3,11.25,11.28,629600.0,10.4873,10.5152,10.4687,10.4966,629600.0
2010-01-12 15:30:00,11.28,11.29,11.17,11.17,1031200.0,10.4966,10.5059,10.3942,10.3942,1031200.0
2010-01-12 15:40:00,11.17,11.23,11.17,11.21,1042400.0,10.3942,10.4501,10.3942,10.4314,1042400.0
2010-01-12 15:50:00,11.22,11.32,11.22,11.3,2052800.0,10.4408,10.5338,10.4408,10.5152,2052800.0
2010-01-13 09:30:00,11.42,11.49,11.37,11.38,2481600.0,10.6269,10.692,10.5803,10.5896,2481600.0
2010-01-13 09:40:00,11.38,11.44,11.34,11.38,1273200.0,10.5896,10.6455,10.5524,10.5896,1273200.0
2010-01-13 09:50:00,11.38,11.47,11.37,11.38,891200.0,10.5896,10.6734,10.5803,10.5896,891200.0
2010-01-13 10:00:00,11.39,11.41,11.26,11.3,1265200.0,10.5989,10.6176,10.478,10.5152,1265200.0
2010-01-13 10:10:00,11.3,11.31,11.18,11.21,1282800.0,10.5152,10.5245,10.4035,10.4314,1282800.0
2010-01-13 10:20:00,11.21,11.24,11.14,11.22,1342800.0,10.4314,10.4594,10.3663,10.4408,1342800.0
2010-01-13 10:30:00,11.22,11.27,11.19,11.25,994000.0,10.4408,10.4873,10.4128,10.4687,994000.0
2010-01-13 10:40:00,11.26,11.32,11.23,11.26,1019200.0,10.478,10.5338,10.4501,10.478,1019200.0
2010-01-13 10:50:00,11.27,11.33,11.27,11.33,937600.0,10.4873,10.5431,10.4873,10.5431,937600.0
2010-01-13 11:00:00,11.33,11.34,11.29,11.31,434000.0,10.5431,10.5524,10.5059,10.5245,434000.0
2010-01-13 11:10:00,11.31,11.32,11.26,11.28,474000.0,10.5245,10.5338,10.478,10.4966,474000.0
2010-01-13 11:20:00,11.28,11.42,11.28,11.38,1564800.0,10.4966,10.6269,10.4966,10.5896,1564800.0
2010-01-13 11:30:00,11.37,11.41,11.37,11.38,563600.0,10.5803,10.6176,10.5803,10.5896,563600.0
2010-01-13 11:40:00,11.38,11.4,11.37,11.38,382400.0,10.5896,10.6083,10.5803,10.5896,382400.0
2010-01-13 11:50:00,11.38,11.46,11.38,11.44,525600.0,10.5896,10.6641,10.5896,10.6455,525600.0
2010-01-13 12:00:00,11.44,11.49,11.44,11.47,835200.0,10.6455,10.692,10.6455,10.6734,835200.0
2010-01-13 12:10:00,11.47,11.49,11.42,11.49,472800.0,10.6734,10.692,10.6269,10.692,472800.0
2010-01-13 12:20:00,11.48,11.58,11.47,11.55,1250400.0,10.6827,10.7758,10.6734,10.7478,1250400.0
2010-01-13 12:30:00,11.55,11.61,11.54,11.59,868800.0,10.7478,10.8037,10.7385,10.7851,868800.0
2010-01-13 12:40:00,11.59,11.65,11.58,11.59,931200.0,10.7851,10.8409,10.7758,10.7851,931200.0
2010-01-13 12:50:00,11.59,11.62,11.55,11.55,459600.0,10.7851,10.813,10.7478,10.7478,459600.0
2010-01-13 13:00:00,11.56,11.56,11.52,11.56,396400.0,10.7571,10.7571,10.7199,10.7571,396400.0
2010-01-13 13:10:00,11.56,11.61,11.56,11.57,422800.0,10.7571,10.8037,10.7571,10.7664,422800.0
2010-01-13 13:20:00,11.57,11.61,11.55,11.6,353600.0,10.7664,10.8037,10.7478,10.7944,353600.0
2010-01-13 13:30:00,11.6,11.62,11.58,11.61,384800.0,10.7944,10.813,10.7758,10.8037,384800.0
2010-01-13 13:40:00,11.61,11.63,11.59,11.6,348000.0,10.8037,10.8223,10.7851,10.7944,348000.0
2010-01-13 13:50:00,11.6,11.6,11.55,11.56,560400.0,10.7944,10.7944,10.7478,10.7571,560400.0
2010-01-13 14:00:00,11.56,11.62,11.56,11.59,476400.0,10.7571,10.813,10.7571,10.7851,476400.0
2010-01-13 14:10:00,11.6,11.61,11.56,11.58,363600.0,10.7944,10.8037,10.7571,10.7758,363600.0
2010-01-13 14:20:00,11.58,11.64,11.57,11.62,400800.0,10.7758,10.8316,10.7664,10.813,400800.0
2010-01-13 14:30:00,11.63,11.69,11.62,11.66,773600.0,10.8223,10.8781,10.813,10.8502,773600.0
2010-01-13 14:40:00,11.66,11.72,11.65,11.72,578000.0,10.8502,10.906,10.8409,10.906,578000.0
2010-01-13 14:50:00,11.72,11.76,11.67,11.76,587200.0,10.906,10.9432,10.8595,10.9432,587200.0
2010-01-13 15:00:00,11.76,11.77,11.71,11.72,689600.0,10.9432,10.9526,10.8967,10.906,689600.0
2010-01-13 15:10:00,11.72,11.72,11.67,11.69,393200.0,10.906,10.906,10.8595,10.8781,393200.0
2010-01-13 15:20:00,11.69,11.76,11.69,11.72,483600.0,10.8781,10.9432,10.8781,10.906,483600.0
2010-01-13 15:30:00,11.73,11.8,11.71,11.8,720000.0,10.9153,10.9805,10.8967,10.9805,720000.0
2010-01-13 15:40:00,11.8,11.81,11.74,11.76,697200.0,10.9805,10.9898,10.9246,10.9432,697200.0
2010-01-13 15:50:00,11.76,11.76,11.72,11.74,1079600.0,10.9432,10.9432,10.906,10.9246,1079600.0
2010-01-14 09:30:00,11.63,11.71,11.56,11.65,2020400.0,10.8223,10.8967,10.7571,10.8409,2020400.0
2010-01-14 09:40:00,11.65,11.79,11.64,11.76,1885200.0,10.8409,10.9712,10.8316,10.9432,1885200.0
2010-01-14 09:50:00,11.76,11.78,11.69,11.72,751600.0,10.9432,10.9619,10.8781,10.906,751600.0
2010-01-14 10:00:00,11.72,11.88,11.72,11.86,1248000.0,10.906,11.0549,10.906,11.0363,1248000.0
2010-01-14 10:10:00,11.86,11.92,11.86,11.89,825200.0,11.0363,11.0921,11.0363,11.0642,825200.0
2010-01-14 10:20:00,11.89,11.91,11.85,11.86,668400.0,11.0642,11.0828,11.027,11.0363,668400.0
2010-01-14 10:30:00,11.86,11.88,11.84,11.88,343600.0,11.0363,11.0549,11.0177,11.0549,343600.0
2010-01-14 10:40:00,11.88,11.9,11.76,11.78,984400.0,11.0549,11.0735,10.9432,10.9619,984400.0
2010-01-14 10:50:00,11.79,11.8,11.69,11.72,897200.0,10.9712,10.9805,10.8781,10.906,897200.0
2010-01-14 11:00:00,11.72,11.76,11.69,11.76,422800.0,10.906,10.9432,10.8781,10.9432,422800.0
2010-01-14 11:10:00,11.76,11.76,11.71,11.74,491200.0,10.9432,10.9432,10.8967,10.9246,491200.0
2010-01-14 11:20:00,11.74,11.76,11.7,11.75,366800.0,10.9246,10.9432,10.8874,10.9339,366800.0
2010-01-14 11:30:00,11.75,11.85,11.75,11.83,487600.0,10.9339,11.027,10.9339,11.0084,487600.0
2010-01-14 11:40:00,11.83,11.84,11.79,11.82,253200.0,11.0084,11.0177,10.9712,10.9991,253200.0
2010-01-14 11:50:00,11.81,11.83,11.79,11.79,269200.0,10.9898,11.0084,10.9712,10.9712,269200.0
2010-01-14 12:00:00,11.79,11.82,11.78,11.81,338000.0,10.9712,10.9991,10.9619,10.9898,338000.0
2010-01-14 12:10:00,11.81,11.82,11.79,11.79,250800.0,10.9898,10.9991,10.9712,10.9712,250800.0
2010-01-14 12:20:00,11.79,11.81,11.76,11.81,246800.0,10.9712,10.9898,10.9432,10.9898,246800.0
2010-01-14 12:30:00,11.81,11.85,11.81,11.81,463200.0,10.9898,11.027,10.9898,10.9898,463200.0
2010-01-14 12:40:00,11.81,11.83,11.75,11.76,391200.0,10.9898,11.0084,10.9339,10.9432,391200.0
2010-01-14 12:50:00,11.76,11.79,11.75,11.78,230400.0,10.9432,10.9712,10.9339,10.9619,230400.0
2010-01-14 13:00:00,11.78,11.8,11.76,11.76,259200.0,10.9619,10.9805,10.9432,10.9432,259200.0
2010-01-14 13:10:00,11.76,11.78,11.76,11.78,143600.0,10.9432,10.9619,10.9432,10.9619,143600.0
2010-01-14 13:20:00,11.77,11.79,11.76,11.79,191200.0,10.9526,10.9712,10.9432,10.9712,191200.0
2010-01-14 13:30:00,11.79,11.85,11.78,11.84,286000.0,10.9712,11.027,10.9619,11.0177,286000.0
2010-01-14 13:40:00,11.84,11.84,11.81,11.83,222400.0,11.0177,11.0177,10.9898,11.0084,222400.0
2010-01-14 13:50:00,11.83,11.83,11.78,11.8,174400.0,11.0084,11.0084,10.9619,10.9805,174400.0
2010-01-14 14:00:00,11.8,11.84,11.8,11.83,188400.0,10.9805,11.0177,10.9805,11.0084,188400.0
2010-01-14 14:10:00,11.84,11.85,11.79,11.82,236800.0,11.0177,11.027,10.9712,10.9991,236800.0
2010-01-14 14:20:00,11.82,11.86,11.82,11.85,262000.0,10.9991,11.0363,10.9991,11.027,262000.0
2010-01-14 14:30:00,11.84,11.9,11.82,11.9,323200.0,11.0177,11.0735,10.9991,11.0735,323200.0
2010-01-14 14:40:00,11.9,11.93,11.89,11.9,602400.0,11.0735,11.1014,11.0642,11.0735,602400.0
2010-01-14 14:50:00,11.9,11.94,11.88,11.91,439200.0,11.0735,11.1107,11.0549,11.0828,439200.0
2010-01-14 15:00:00,11.92,11.98,11.91,11.93,614400.0,11.0921,11.148,11.0828,11.1014,614400.0
2010-01-14 15:10:00,11.93,11.95,11.89,11.91,352800.0,11.1014,11.1201,11.0642,11.0828,352800.0
2010-01-14 15:20:00,11.9,11.94,11.9,11.92,276400.0,11.0735,11.1107,11.0735,11.0921,276400.0
2010-01-14 15:30:00,11.92,11.93,11.88,11.91,562800.0,11.0921,11.1014,11.0549,11.0828,562800.0
2010-01-14 15:40:00,11.91,11.93,11.88,11.9,631200.0,11.0828,11.1014,11.0549,11.0735,631200.0
2010-01-14 15:50:00,11.91,11.93,11.86,11.87,1009600.0,11.0828,11.1014,11.0363,11.0456,1009600.0
2010-01-15 09:30:00,11.89,11.98,11.85,11.86,1876000.0,11.0642,11.148,11.027,11.0363,1876000.0
2010-01-15 09:40:00,11.85,11.86,11.72,11.73,1464000.0,11.027,11.0363,10.906,10.9153,1464000.0
2010-01-15 09:50:00,11.73,11.74,11.5,11.56,2804400.0,10.9153,10.9246,10.7013,10.7571,2804400.0
2010-01-15 10:00:00,11.56,11.57,11.32,11.36,3757600.0,10.7571,10.7664,10.5338,10.571,3757600.0
2010-01-15 10:10:00,11.36,11.42,11.32,11.41,2365200.0,10.571,10.6269,10.5338,10.6176,2365200.0
2010-01-15 10:20:00,11.41,11.46,11.35,11.39,1532800.0,10.6176,10.6641,10.5617,10.5989,1532800.0
2010-01-15 10:30:00,11.39,11.41,11.33,11.35,1540000.0,10.5989,10.6176,10.5431,10.5617,1540000.0
2010-01-15 10:40:00,11.35,11.4,11.27,11.4,1986400.0,10.5617,10.6083,10.4873,10.6083,1986400.0
2010-01-15 10:50:00,11.4,11.43,11.35,11.4,1322800.0,10.6083,10.6362,10.5617,10.6083,1322800.0
2010-01-15 11:00:00,11.4,11.41,11.34,11.36,945600.0,10.6083,10.6176,10.5524,10.571,945600.0
2010-01-15 11:10:00,11.36,11.39,11.35,11.39,692800.0,10.571,10.5989,10.5617,10.5989,692800.0
2010-01-15 11:20:00,11.39,11.39,11.33,11.33,1369200.0,10.5989,10.5989,10.5431,10.5431,1369200.0
2010-01-15 11:30:00,11.33,11.33,11.29,11.32,818000.0,10.5431,10.5431,10.5059,10.5338,818000.0
2010-01-15 11:40:00,11.31,11.33,11.29,11.31,888000.0,10.5245,10.5431,10.5059,10.5245,888000.0
2010-01-15 11:50:00,11.31,11.31,11.2,11.22,1668400.0,10.5245,10.5245,10.4221,10.4408,1668400.0
2010-01-15 12:00:00,11.22,11.3,11.21,11.3,633600.0,10.4408,10.5152,10.4314,10.5152,633600.0
2010-01-15 12:10:00,11.3,11.33,11.26,11.27,589600.0,10.5152,10.5431,10.478,10.4873,589600.0
2010-01-15 12:20:00,11.27,11.28,11.18,11.18,725200.0,10.4873,10.4966,10.4035,10.4035,725200.0
2010-01-15 12:30:00,11.18,11.23,11.18,11.22,618800.0,10.4035,10.4501,10.4035,10.4408,618800.0
2010-01-15 12:40:00,11.22,11.26,11.15,11.25,893600.0,10.4408,10.478,10.3756,10.4687,893600.0
2010-01-15 12:50:00,11.25,11.26,11.22,11.25,619600.0,10.4687,10.478,10.4408,10.4687,619600.0
2010-01-15 13:00:00,11.25,11.28,11.21,11.22,436400.0,10.4687,10.4966,10.4314,10.4408,436400.0
2010-01-15 13:10:00,11.21,11.25,11.2,11.24,333200.0,10.4314,10.4687,10.4221,10.4594,333200.0
2010-01-15 13:20:00,11.25,11.31,11.24,11.29,628000.0,10.4687,10.5245,10.4594,10.5059,628000.0
2010-01-15 13:30:00,11.29,11.31,11.26,11.26,384000.0,10.5059,10.5245,10.478,10.478,384000.0
2010-01-15 13:40:00,11.27,11.31,11.24,11.31,531200.0,10.4873,10.5245,10.4594,10.5245,531200.0
2010-01-15 13:50:00,11.31,11.31,11.27,11.3,307600.0,10.5245,10.5245,10.4873,10.5152,307600.0
2010-01-15 14:00:00,11.3,11.31,11.27,11.31,312400.0,10.5152,10.5245,10.4873,10.5245,312400.0
2010-01-15 14:10:00,11.31,11.32,11.27,11.29,402800.0,10.5245,10.5338,10.4873,10.5059,402800.0
2010-01-15 14:20:00,11.29,11.29,11.25,11.25,282800.0,10.5059,10.5059,10.4687,10.4687,282800.0
2010-01-15 14:30:00,11.25,11.29,11.24,11.26,339600.0,10.4687,10.5059,10.4594,10.478,339600.0
2010-01-15 14:40:00,11.26,11.27,11.21,11.23,539600.0,10.478,10.4873,10.4314,10.4501,539600.0
2010-01-15 14:50:00,11.24,11.28,11.23,11.27,673600.0,10.4594,10.4966,10.4501,10.4873,673600.0
2010-01-15 15:00:00,11.27,11.37,11.27,11.36,1234400.0,10.4873,10.5803,10.4873,10.571,1234400.0
2010-01-15 15:10:00,11.36,11.41,11.35,11.37,1796400.0,10.571,10.6176,10.5617,10.5803,1796400.0
2010-01-15 15:20:00,11.37,11.37,11.34,11.36,705600.0,10.5803,10.5803,10.5524,10.571,705600.0
2010-01-15 15:30:00,11.36,11.4,11.35,11.39,1033200.0,10.571,10.6083,10.5617,10.5989,1033200.0
2010-01-15 15:40:00,11.39,11.42,11.36,11.42,1575200.0,10.5989,10.6269,10.571,10.6269,1575200.0
2010-01-15 15:50:00,11.42,11.45,11.38,11.38,2268400.0,10.6269,10.6548,10.5896,10.5896,2268400.0
2010-01-19 09:30:00,11.48,11.63,11.48,11.57,1517200.0,10.6827,10.8223,10.6827,10.7664,1517200.0
2010-01-19 09:40:00,11.58,11.82,11.58,11.74,2463200.0,10.7758,10.9991,10.7758,10.9246,2463200.0
2010-01-19 09:50:00,11.74,11.78,11.7,11.72,982400.0,10.9246,10.9619,10.8874,10.906,982400.0
2010-01-19 10:00:00,11.72,11.78,11.71,11.76,986000.0,10.906,10.9619,10.8967,10.9432,986000.0
2010-01-19 10:10:00,11.75,11.82,11.73,11.78,1103200.0,10.9339,10.9991,10.9153,10.9619,1103200.0
2010-01-19 10:20:00,11.77,11.84,11.77,11.79,1012800.0,10.9526,11.0177,10.9526,10.9712,1012800.0
2010-01-19 10:30:00,11.79,11.83,11.76,11.78,500800.0,10.9712,11.0084,10.9432,10.9619,500800.0
2010-01-19 10:40:00,11.78,11.89,11.77,11.87,762400.0,10.9619,11.0642,10.9526,11.0456,762400.0
2010-01-19 10:50:00,11.86,11.87,11.83,11.87,253200.0,11.0363,11.0456,11.0084,11.0456,253200.0
2010-01-19 11:00:00,11.87,11.87,11.8,11.84,400400.0,11.0456,11.0456,10.9805,11.0177,400400.0
2010-01-19 11:10:00,11.84,11.85,11.8,11.81,411600.0,11.0177,11.027,10.9805,10.9898,411600.0
2010-01-19 11:20:00,11.81,11.82,11.79,11.81,313200.0,10.9898,10.9991,10.9712,10.9898,313200.0
2010-01-19 11:30:00,11.81,11.82,11.77,11.77,491600.0,10.9898,10.9991,10.9526,10.9526,491600.0
2010-01-19 11:40:00,11.77,11.78,11.7,11.72,720000.0,10.9526,10.9619,10.8874,10.906,720000.0
2010-01-19 11:50:00,11.72,11.74,11.7,11.72,324400.0,10.906,10.9246,10.8874,10.906,324400.0
2010-01-19 12:00:00,11.72,11.79,11.72,11.77,440400.0,10.906,10.9712,10.906,10.9526,440400.0
2010-01-19 12:10:00,11.77,11.8,11.77,11.79,127600.0,10.9526,10.9805,10.9526,10.9712,127600.0
2010-01-19 12:20:00,11.8,11.84,11.79,11.82,475200.0,10.9805,11.0177,10.9712,10.9991,475200.0
2010-01-19 12:30:00,11.83,11.84,11.82,11.82,121600.0,11.0084,11.0177,10.9991,10.9991,121600.0
2010-01-19 12:40:00,11.82,11.83,11.82,11.83,228400.0,10.9991,11.0084,10.9991,11.0084,228400.0
2010-01-19 12:50:00,11.83,11.88,11.83,11.86,402000.0,11.0084,11.0549,11.0084,11.0363,402000.0
2010-01-19 13:00:00,11.85,11.87,11.83,11.84,520000.0,11.027,11.0456,11.0084,11.0177,520000.0
2010-01-19 13:10:00,11.84,11.86,11.8,11.86,525200.0,11.0177,11.0363,10.9805,11.0363,525200.0
2010-01-19 13:20:00,11.86,11.87,11.84,11.87,364000.0,11.0363,11.0456,11.0177,11.0456,364000.0
2010-01-19 13:30:00,11.87,11.87,11.84,11.84,313600.0,11.0456,11.0456,11.0177,11.0177,313600.0
2010-01-19 13:40:00,11.85,11.85,11.81,11.85,201200.0,11.027,11.027,10.9898,11.027,201200.0
2010-01-19 13:50:00,11.85,11.88,11.83,11.88,274400.0,11.027,11.0549,11.0084,11.0549,274400.0
2010-01-19 14:00:00,11.88,11.94,11.86,11.93,378800.0,11.0549,11.1107,11.0363,11.1014,378800.0
2010-01-19 14:10:00,11.93,11.94,11.93,11.93,244800.0,11.1014,11.1107,11.1014,11.1014,244800.0
2010-01-19 14:20:00,11.93,11.97,11.93,11.96,418400.0,11.1014,11.1387,11.1014,11.1294,418400.0
2010-01-19 14:30:00,11.96,11.97,11.92,11.94,341600.0,11.1294,11.1387,11.0921,11.1107,341600.0
2010-01-19 14:40:00,11.94,11.95,11.91,11.92,147600.0,11.1107,11.1201,11.0828,11.0921,147600.0
2010-01-19 14:50:00,11.92,11.92,11.9,11.91,429200.0,11.0921,11.0921,11.0735,11.0828,429200.0
2010-01-19 15:00:00,11.91,11.91,11.86,11.87,280000.0,11.0828,11.0828,11.0363,11.0456,280000.0
2010-01-19 15:10:00,11.87,11.9,11.87,11.88,268800.0,11.0456,11.0735,11.0456,11.0549,268800.0
2010-01-19 15:20:00,11.88,11.96,11.88,11.95,794000.0,11.0549,11.1294,11.0549,11.1201,794000.0
2010-01-19 15:30:00,11.95,11.96,11.93,11.94,388800.0,11.1201,11.1294,11.1014,11.1107,388800.0
2010-01-19 15:40:00,11.94,11.96,11.89,11.95,616400.0,11.1107,11.1294,11.0642,11.1201,616400.0
2010-01-19 15:50:00,11.96,11.99,11.94,11.99,1178400.0,11.1294,11.1573,11.1107,11.1573,1178400.0
2010-01-20 09:30:00,11.73,11.74,11.58,11.69,2702800.0,10.9153,10.9246,10.7758,10.8781,2702800.0
2010-01-20 09:40:00,11.69,11.72,11.54,11.65,1800800.0,10.8781,10.906,10.7385,10.8409,1800800.0
2010-01-20 09:50:00,11.64,11.7,11.59,11.6,1172000.0,10.8316,10.8874,10.7851,10.7944,1172000.0
2010-01-20 10:00:00,11.59,11.62,11.32,11.36,3486000.0,10.7851,10.813,10.5338,10.571,3486000.0
2010-01-20 10:10:00,11.36,11.44,11.35,11.42,2851200.0,10.571,10.6455,10.5617,10.6269,2851200.0
2010-01-20 10:20:00,11.42,11.42,11.3,11.31,1877200.0,10.6269,10.6269,10.5152,10.5245,1877200.0
2010-01-20 10:30:00,11.3,11.35,11.25,11.29,2124400.0,10.5152,10.5617,10.4687,10.5059,2124400.0
2010-01-20 10:40:00,11.29,11.33,11.27,11.3,867200.0,10.5059,10.5431,10.4873,10.5152,867200.0
2010-01-20 10:50:00,11.3,11.35,11.26,11.28,1170000.0,10.5152,10.5617,10.478,10.4966,1170000.0
2010-01-20 11:00:00,11.29,11.31,11.08,11.11,3222400.0,10.5059,10.5245,10.3105,10.3384,3222400.0
2010-01-20 11:10:00,11.11,11.21,11.11,11.2,1433600.0,10.3384,10.4314,10.3384,10.4221,1433600.0
2010-01-20 11:20:00,11.2,11.2,11.12,11.19,1473200.0,10.4221,10.4221,10.3477,10.4128,1473200.0
2010-01-20 11:30:00,11.2,11.23,11.19,11.21,806800.0,10.4221,10.4501,10.4128,10.4314,806800.0
2010-01-20 11:40:00,11.21,11.24,11.2,11.22,401600.0,10.4314,10.4594,10.4221,10.4408,401600.0
2010-01-20 11:50:00,11.22,11.25,11.19,11.22,544000.0,10.4408,10.4687,10.4128,10.4408,544000.0
2010-01-20 12:00:00,11.22,11.27,11.19,11.25,676400.0,10.4408,10.4873,10.4128,10.4687,676400.0
2010-01-20 12:10:00,11.25,11.31,11.22,11.23,882400.0,10.4687,10.5245,10.4408,10.4501,882400.0
2010-01-20 12:20:00,11.23,11.27,11.2,11.27,405200.0,10.4501,10.4873,10.4221,10.4873,405200.0
2010-01-20 12:30:00,11.27,11.28,11.22,11.26,631200.0,10.4873,10.4966,10.4408,10.478,631200.0
2010-01-20 12:40:00,11.26,11.27,11.22,11.24,349600.0,10.478,10.4873,10.4408,10.4594,349600.0
2010-01-20 12:50:00,11.24,11.27,11.2,11.24,272800.0,10.4594,10.4873,10.4221,10.4594,272800.0
2010-01-20 13:00:00,11.24,11.25,11.21,11.24,302800.0,10.4594,10.4687,10.4314,10.4594,302800.0
2010-01-20 13:10:00,11.24,11.25,11.15,11.17,740800.0,10.4594,10.4687,10.3756,10.3942,740800.0
2010-01-20 13:20:00,11.17,11.23,11.17,11.2,576800.0,10.3942,10.4501,10.3942,10.4221,576800.0
2010-01-20 13:30:00,11.2,11.3,11.19,11.28,641200.0,10.4221,10.5152,10.4128,10.4966,641200.0
2010-01-20 13:40:00,11.28,11.32,11.28,11.31,738800.0,10.4966,10.5338,10.4966,10.5245,738800.0
2010-01-20 13:50:00,11.31,11.34,11.3,11.3,956800.0,10.5245,10.5524,10.5152,10.5152,956800.0
2010-01-20 14:00:00,11.3,11.33,11.29,11.3,754000.0,10.5152,10.5431,10.5059,10.5152,754000.0
2010-01-20 14:10:00,11.3,11.35,11.27,11.3,892400.0,10.5152,10.5617,10.4873,10.5152,892400.0
2010-01-20 14:20:00,11.3,11.34,11.29,11.3,919600.0,10.5152,10.5524,10.5059,10.5152,919600.0
2010-01-20 14:30:00,11.3,11.4,11.29,11.38,1127200.0,10.5152,10.6083,10.5059,10.5896,1127200.0
2010-01-20 14:40:00,11.39,11.45,11.38,11.42,878000.0,10.5989,10.6548,10.5896,10.6269,878000.0
2010-01-20 14:50:00,11.43,11.46,11.41,11.45,780800.0,10.6362,10.6641,10.6176,10.6548,780800.0
2010-01-20 15:00:00,11.45,11.45,11.38,11.39,860400.0,10.6548,10.6548,10.5896,10.5989,860400.0
2010-01-20 15:10:00,11.39,11.45,11.39,11.42,801600.0,10.5989,10.6548,10.5989,10.6269,801600.0
2010-01-20 15:20:00,11.42,11.49,11.42,11.48,777200.0,10.6269,10.692,10.6269,10.6827,777200.0
2010-01-20 15:30:00,11.48,11.51,11.43,11.48,983600.0,10.6827,10.7106,10.6362,10.6827,983600.0
2010-01-20 15:40:00,11.48,11.56,11.46,11.56,1349600.0,10.6827,10.7571,10.6641,10.7571,1349600.0
2010-01-20 15:50:00,11.56,11.57,11.48,11.49,1653200.0,10.7571,10.7664,10.6827,10.692,1653200.0
2010-01-21 09:30:00,11.51,11.77,11.51,11.68,3694000.0,10.7106,10.9526,10.7106,10.8688,3694000.0
2010-01-21 09:40:00,11.68,11.7,11.42,11.51,2416400.0,10.8688,10.8874,10.6269,10.7106,2416400.0
2010-01-21 09:50:00,11.51,11.63,11.47,11.56,1815200.0,10.7106,10.8223,10.6734,10.7571,1815200.0
2010-01-21 10:00:00,11.57,11.7,11.51,11.62,2040000.0,10.7664,10.8874,10.7106,10.813,2040000.0
2010-01-21 10:10:00,11.62,11.65,11.56,11.59,1039600.0,10.813,10.8409,10.7571,10.7851,1039600.0
2010-01-21 10:20:00,11.59,11.59,11.06,11.08,3694000.0,10.7851,10.7851,10.2919,10.3105,3694000.0
2010-01-21 10:30:00,11.08,11.13,10.95,11.11,4071200.0,10.3105,10.357,10.1895,10.3384,4071200.0
2010-01-21 10:40:00,11.11,11.17,11.09,11.1,1387600.0,10.3384,10.3942,10.3198,10.3291,1387600.0
2010-01-21 10:50:00,11.1,11.12,11.03,11.1,1532000.0,10.3291,10.3477,10.2639,10.3291,1532000.0
2010-01-21 11:00:00,11.11,11.15,10.97,11.0,2099600.0,10.3384,10.3756,10.2081,10.236,2099600.0
2010-01-21 11:10:00,11.0,11.06,10.97,11.05,2909200.0,10.236,10.2919,10.2081,10.2826,2909200.0
2010-01-21 11:20:00,11.05,11.1,10.99,11.0,1619600.0,10.2826,10.3291,10.2267,10.236,1619600.0
2010-01-21 11:30:00,11.0,11.05,10.95,10.96,2297200.0,10.236,10.2826,10.1895,10.1988,2297200.0
2010-01-21 11:40:00,10.96,11.0,10.8,10.89,3583200.0,10.1988,10.236,10.0499,10.1337,3583200.0
2010-01-21 11:50:00,10.89,11.0,10.84,10.9,3341600.0,10.1337,10.236,10.0871,10.143,3341600.0
2010-01-21 12:00:00,10.9,11.1,10.87,11.05,2590800.0,10.143,10.3291,10.1151,10.2826,2590800.0
2010-01-21 12:10:00,11.06,11.13,10.98,11.02,2072800.0,10.2919,10.357,10.2174,10.2546,2072800.0
2010-01-21 12:20:00,11.02,11.03,10.92,10.94,1722000.0,10.2546,10.2639,10.1616,10.1802,1722000.0
2010-01-21 12:30:00,10.94,10.97,10.91,10.95,1124400.0,10.1802,10.2081,10.1523,10.1895,1124400.0
2010-01-21 12:40:00,10.95,10.97,10.94,10.95,554000.0,10.1895,10.2081,10.1802,10.1895,554000.0
2010-01-21 12:50:00,10.96,11.03,10.94,10.98,1136800.0,10.1988,10.2639,10.1802,10.2174,1136800.0
2010-01-21 13:00:00,10.99,11.01,10.9,10.97,1270400.0,10.2267,10.2453,10.143,10.2081,1270400.0
2010-01-21 13:10:00,10.97,11.0,10.92,10.94,894400.0,10.2081,10.236,10.1616,10.1802,894400.0
2010-01-21 13:20:00,10.94,11.02,10.93,10.99,850000.0,10.1802,10.2546,10.1709,10.2267,850000.0
2010-01-21 13:30:00,10.99,11.09,10.99,11.07,860000.0,10.2267,10.3198,10.2267,10.3012,860000.0
2010-01-21 13:40:00,11.06,11.08,11.03,11.05,879600.0,10.2919,10.3105,10.2639,10.2826,879600.0
2010-01-21 13:50:00,11.05,11.1,11.03,11.1,640000.0,10.2826,10.3291,10.2639,10.3291,640000.0
2010-01-21 14:00:00,11.1,11.12,11.03,11.06,1208000.0,10.3291,10.3477,10.2639,10.2919,1208000.0
2010-01-21 14:10:00,11.06,11.08,11.03,11.06,752000.0,10.2919,10.3105,10.2639,10.2919,752000.0
2010-01-21 14:20:00,11.06,11.18,11.03,11.16,2005600.0,10.2919,10.4035,10.2639,10.3849,2005600.0
2010-01-21 14:30:00,11.16,11.22,11.14,11.18,1714800.0,10.3849,10.4408,10.3663,10.4035,1714800.0
2010-01-21 14:40:00,11.17,11.17,11.1,11.15,994800.0,10.3942,10.3942,10.3291,10.3756,994800.0
2010-01-21 14:50:00,11.15,11.18,11.1,11.15,827200.0,10.3756,10.4035,10.3291,10.3756,827200.0
2010-01-21 15:00:00,11.16,11.17,11.01,11.06,1522800.0,10.3849,10.3942,10.2453,10.2919,1522800.0
2010-01-21 15:10:00,11.06,11.07,10.98,11.03,1320400.0,10.2919,10.3012,10.2174,10.2639,1320400.0
2010-01-21 15:20:00,11.03,11.06,10.97,11.01,1165200.0,10.2639,10.2919,10.2081,10.2453,1165200.0
2010-01-21 15:30:00,11.01,11.06,10.94,10.96,1850800.0,10.2453,10.2919,10.1802,10.1988,1850800.0
2010-01-21 15:40:00,10.96,11.06,10.96,11.04,1674800.0,10.1988,10.2919,10.1988,10.2733,1674800.0
2010-01-21 15:50:00,11.05,11.05,10.88,10.89,2801200.0,10.2826,10.2826,10.1244,10.1337,2801200.0
2010-01-22 09:30:00,10.86,10.93,10.72,10.9,3990400.0,10.1058,10.1709,9.9755,10.143,3990400.0
2010-01-22 09:40:00,10.9,10.92,10.77,10.84,2892000.0,10.143,10.1616,10.022,10.0871,2892000.0
2010-01-22 09:50:00,10.84,10.91,10.78,10.84,2591600.0,10.0871,10.1523,10.0313,10.0871,2591600.0
2010-01-22 10:00:00,10.84,10.86,10.65,10.66,2726800.0,10.0871,10.1058,9.9103,9.9196,2726800.0
2010-01-22 10:10:00,10.65,10.71,10.58,10.63,2536800.0,9.9103,9.9662,9.8452,9.8917,2536800.0
2010-01-22 10:20:00,10.63,10.8,10.62,10.8,1547600.0,9.8917,10.0499,9.8824,10.0499,1547600.0
2010-01-22 10:30:00,10.8,10.84,10.75,10.79,1678400.0,10.0499,10.0871,10.0034,10.0406,1678400.0
2010-01-22 10:40:00,10.79,10.9,10.75,10.76,1900000.0,10.0406,10.143,10.0034,10.0127,1900000.0
2010-01-22 10:50:00,10.77,10.88,10.76,10.87,1311200.0,10.022,10.1244,10.0127,10.1151,1311200.0
2010-01-22 11:00:00,10.87,10.99,10.87,10.88,2007600.0,10.1151,10.2267,10.1151,10.1244,2007600.0
2010-01-22 11:10:00,10.89,10.96,10.85,10.93,1720800.0,10.1337,10.1988,10.0964,10.1709,1720800.0
2010-01-22 11:20:00,10.93,10.98,10.92,10.97,1294000.0,10.1709,10.2174,10.1616,10.2081,1294000.0
2010-01-22 11:30:00,10.97,11.02,10.92,10.94,1529600.0,10.2081,10.2546,10.1616,10.1802,1529600.0
2010-01-22 11:40:00,10.93,10.95,10.85,10.89,914400.0,10.1709,10.1895,10.0964,10.1337,914400.0
2010-01-22 11:50:00,10.89,10.9,10.82,10.84,980800.0,10.1337,10.143,10.0685,10.0871,980800.0
2010-01-22 12:00:00,10.85,10.87,10.8,10.83,922000.0,10.0964,10.1151,10.0499,10.0778,922000.0
2010-01-22 12:10:00,10.84,10.91,10.81,10.91,819600.0,10.0871,10.1523,10.0592,10.1523,819600.0
2010-01-22 12:20:00,10.91,10.96,10.89,10.95,872800.0,10.1523,10.1988,10.1337,10.1895,872800.0
2010-01-22 12:30:00,10.96,10.98,10.94,10.95,835600.0,10.1988,10.2174,10.1802,10.1895,835600.0
2010-01-22 12:40:00,10.95,10.96,10.89,10.91,1131200.0,10.1895,10.1988,10.1337,10.1523,1131200.0
2010-01-22 12:50:00,10.91,10.95,10.88,10.89,1274800.0,10.1523,10.1895,10.1244,10.1337,1274800.0
2010-01-22 13:00:00,10.89,10.9,10.83,10.84,889200.0,10.1337,10.143,10.0778,10.0871,889200.0
2010-01-22 13:10:00,10.84,10.88,10.81,10.85,522000.0,10.0871,10.1244,10.0592,10.0964,522000.0
2010-01-22 13:20:00,10.84,10.9,10.81,10.83,770400.0,10.0871,10.143,10.0592,10.0778,770400.0
2010-01-22 13:30:00,10.83,10.86,10.77,10.77,634400.0,10.0778,10.1058,10.022,10.022,634400.0
2010-01-22 13:40:00,10.77,10.82,10.72,10.78,940800.0,10.022,10.0685,9.9755,10.0313,940800.0
2010-01-22 13:50:00,10.78,10.81,10.74,10.76,537600.0,10.0313,10.0592,9.9941,10.0127,537600.0
2010-01-22 14:00:00,10.77,10.8,10.72,10.72,562400.0,10.022,10.0499,9.9755,9.9755,562400.0
2010-01-22 14:10:00,10.72,10.8,10.68,10.74,1000400.0,9.9755,10.0499,9.9383,9.9941,1000400.0
2010-01-22 14:20:00,10.74,10.75,10.67,10.67,985200.0,9.9941,10.0034,9.929,9.929,985200.0
2010-01-22 14:30:00,10.67,10.73,10.64,10.65,1423200.0,9.929,9.9848,9.901,9.9103,1423200.0
2010-01-22 14:40:00,10.66,10.66,10.56,10.57,2082800.0,9.9196,9.9196,9.8266,9.8359,2082800.0
2010-01-22 14:50:00,10.57,10.63,10.53,10.53,1817200.0,9.8359,9.8917,9.7987,9.7987,1817200.0
2010-01-22 15:00:00,10.53,10.62,10.49,10.53,2499600.0,9.7987,9.8824,9.7615,9.7987,2499600.0
2010-01-22 15:10:00,10.53,10.56,10.35,10.38,3255200.0,9.7987,9.8266,9.6312,9.6591,3255200.0
2010-01-22 15:20:00,10.38,10.39,10.27,10.37,2362000.0,9.6591,9.6684,9.5567,9.6498,2362000.0
2010-01-22 15:30:00,10.37,10.39,10.26,10.28,1881600.0,9.6498,9.6684,9.5474,9.566,1881600.0
2010-01-22 15:40:00,10.28,10.33,10.2,10.24,2885200.0,9.566,9.6126,9.4916,9.5288,2885200.0
2010-01-22 15:50:00,10.23,10.37,10.21,10.26,4917600.0,9.5195,9.6498,9.5009,9.5474,4917600.0
2010-01-25 09:30:00,10.48,10.52,10.38,10.44,2906400.0,9.7521,9.7894,9.6591,9.7149,2906400.0
2010-01-25 09:40:00,10.43,10.49,10.38,10.4,1775200.0,9.7056,9.7615,9.6591,9.6777,1775200.0
2010-01-25 09:50:00,10.4,10.47,10.37,10.38,980800.0,9.6777,9.7428,9.6498,9.6591,980800.0
2010-01-25 10:00:00,10.37,10.44,10.28,10.32,2528400.0,9.6498,9.7149,9.566,9.6033,2528400.0
2010-01-25 10:10:00,10.32,10.4,10.26,10.38,1787200.0,9.6033,9.6777,9.5474,9.6591,1787200.0
2010-01-25 10:20:00,10.38,10.46,10.34,10.39,1514000.0,9.6591,9.7335,9.6219,9.6684,1514000.0
2010-01-25 10:30:00,10.39,10.41,10.32,10.38,914000.0,9.6684,9.687,9.6033,9.6591,914000.0
2010-01-25 10:40:00,10.37,10.38,10.27,10.32,935200.0,9.6498,9.6591,9.5567,9.6033,935200.0
2010-01-25 10:50:00,10.32,10.4,10.28,10.36,983200.0,9.6033,9.6777,9.566,9.6405,983200.0
2010-01-25 11:00:00,10.36,10.36,10.18,10.22,1235600.0,9.6405,9.6405,9.473,9.5102,1235600.0
2010-01-25 11:10:00,10.21,10.24,10.13,10.23,1105600.0,9.5009,9.5288,9.4265,9.5195,1105600.0
2010-01-25 11:20:00,10.23,10.28,10.19,10.19,1184000.0,9.5195,9.566,9.4823,9.4823,1184000.0
2010-01-25 11:30:00,10.19,10.22,10.12,10.18,849200.0,9.4823,9.5102,9.4171,9.473,849200.0
2010-01-25 11:40:00,10.18,10.22,10.15,10.22,872400.0,9.473,9.5102,9.4451,9.5102,872400.0
2010-01-25 11:50:00,10.22,10.31,10.21,10.23,877600.0,9.5102,9.594,9.5009,9.5195,877600.0
2010-01-25 12:00:00,10.23,10.34,10.23,10.31,1033600.0,9.5195,9.6219,9.5195,9.594,1033600.0
2010-01-25 12:10:00,10.31,10.34,10.28,10.31,486000.0,9.594,9.6219,9.566,9.594,486000.0
2010-01-25 12:20:00,10.31,10.38,10.31,10.33,1142400.0,9.594,9.6591,9.594,9.6126,1142400.0
2010-01-25 12:30:00,10.33,10.4,10.33,10.38,371200.0,9.6126,9.6777,9.6126,9.6591,371200.0
2010-01-25 12:40:00,10.37,10.4,10.36,10.39,353600.0,9.6498,9.6777,9.6405,9.6684,353600.0
2010-01-25 12:50:00,10.39,10.39,10.35,10.37,277200.0,9.6684,9.6684,9.6312,9.6498,277200.0
2010-01-25 13:00:00,10.36,10.38,10.31,10.34,402000.0,9.6405,9.6591,9.594,9.6219,402000.0
2010-01-25 13:10:00,10.34,10.38,10.31,10.38,195600.0,9.6219,9.6591,9.594,9.6591,195600.0
2010-01-25 13:20:00,10.38,10.42,10.37,10.38,283600.0,9.6591,9.6963,9.6498,9.6591,283600.0
2010-01-25 13:30:00,10.38,10.39,10.3,10.34,440800.0,9.6591,9.6684,9.5846,9.6219,440800.0
2010-01-25 13:40:00,10.34,10.39,10.33,10.38,351600.0,9.6219,9.6684,9.6126,9.6591,351600.0
2010-01-25 13:50:00,10.38,10.39,10.36,10.37,134000.0,9.6591,9.6684,9.6405,9.6498,134000.0
2010-01-25 14:00:00,10.37,10.39,10.36,10.38,193600.0,9.6498,9.6684,9.6405,9.6591,193600.0
2010-01-25 14:10:00,10.38,10.4,10.37,10.39,159600.0,9.6591,9.6777,9.6498,9.6684,159600.0
2010-01-25 14:20:00,10.39,10.41,10.38,10.4,804400.0,9.6684,9.687,9.6591,9.6777,804400.0
2010-01-25 14:30:00,10.4,10.41,10.36,10.37,536800.0,9.6777,9.687,9.6405,9.6498,536800.0
2010-01-25 14:40:00,10.36,10.43,10.36,10.4,358000.0,9.6405,9.7056,9.6405,9.6777,358000.0
2010-01-25 14:50:00,10.41,10.45,10.41,10.45,504000.0,9.687,9.7242,9.687,9.7242,504000.0
2010-01-25 15:00:00,10.45,10.46,10.42,10.43,437600.0,9.7242,9.7335,9.6963,9.7056,437600.0
2010-01-25 15:10:00,10.43,10.43,10.38,10.41,421200.0,9.7056,9.7056,9.6591,9.687,421200.0
2010-01-25 15:20:00,10.41,10.42,10.37,10.38,355600.0,9.687,9.6963,9.6498,9.6591,355600.0
2010-01-25 15:30:00,10.38,10.43,10.38,10.4,609600.0,9.6591,9.7056,9.6591,9.6777,609600.0
2010-01-25 15:40:00,10.4,10.4,10.31,10.33,1113200.0,9.6777,9.6777,9.594,9.6126,1113200.0
2010-01-25 15:50:00,10.33,10.37,10.29,10.33,1551200.0,9.6126,9.6498,9.5753,9.6126,1551200.0
2010-01-26 09:30:00,10.23,10.24,10.02,10.19,2764800.0,9.5195,9.5288,9.3241,9.4823,2764800.0
2010-01-26 09:40:00,10.19,10.21,10.08,10.08,1572000.0,9.4823,9.5009,9.3799,9.3799,1572000.0
2010-01-26 09:50:00,10.09,10.12,10.03,10.09,1356800.0,9.3892,9.4171,9.3334,9.3892,1356800.0
2010-01-26 10:00:00,10.12,10.35,10.05,10.29,3142400.0,9.4171,9.6312,9.352,9.5753,3142400.0
2010-01-26 10:10:00,10.29,10.33,10.25,10.28,1680800.0,9.5753,9.6126,9.5381,9.566,1680800.0
2010-01-26 10:20:00,10.28,10.36,10.24,10.26,2398400.0,9.566,9.6405,9.5288,9.5474,2398400.0
2010-01-26 10:30:00,10.26,10.27,10.22,10.23,1054800.0,9.5474,9.5567,9.5102,9.5195,1054800.0
2010-01-26 10:40:00,10.22,10.29,10.21,10.26,681600.0,9.5102,9.5753,9.5009,9.5474,681600.0
2010-01-26 10:50:00,10.27,10.29,10.19,10.24,836000.0,9.5567,9.5753,9.4823,9.5288,836000.0
2010-01-26 11:00:00,10.24,10.31,10.22,10.29,751200.0,9.5288,9.594,9.5102,9.5753,751200.0
2010-01-26 11:10:00,10.28,10.29,10.24,10.26,421600.0,9.566,9.5753,9.5288,9.5474,421600.0
2010-01-26 11:20:00,10.26,10.31,10.25,10.31,376000.0,9.5474,9.594,9.5381,9.594,376000.0
2010-01-26 11:30:00,10.31,10.38,10.3,10.38,703600.0,9.594,9.6591,9.5846,9.6591,703600.0
2010-01-26 11:40:00,10.38,10.39,10.34,10.37,492400.0,9.6591,9.6684,9.6219,9.6498,492400.0
2010-01-26 11:50:00,10.37,10.39,10.35,10.35,426000.0,9.6498,9.6684,9.6312,9.6312,426000.0
2010-01-26 12:00:00,10.35,10.36,10.33,10.34,333200.0,9.6312,9.6405,9.6126,9.6219,333200.0
2010-01-26 12:10:00,10.34,10.38,10.34,10.36,257200.0,9.6219,9.6591,9.6219,9.6405,257200.0
2010-01-26 12:20:00,10.36,10.4,10.35,10.39,505200.0,9.6405,9.6777,9.6312,9.6684,505200.0
2010-01-26 12:30:00,10.39,10.42,10.36,10.42,431200.0,9.6684,9.6963,9.6405,9.6963,431200.0
2010-01-26 12:40:00,10.41,10.46,10.41,10.42,575200.0,9.687,9.7335,9.687,9.6963,575200.0
2010-01-26 12:50:00,10.43,10.44,10.41,10.43,128400.0,9.7056,9.7149,9.687,9.7056,128400.0
2010-01-26 13:00:00,10.43,10.43,10.4,10.41,301600.0,9.7056,9.7056,9.6777,9.687,301600.0
2010-01-26 13:10:00,10.41,10.43,10.35,10.37,288400.0,9.687,9.7056,9.6312,9.6498,288400.0
2010-01-26 13:20:00,10.37,10.39,10.34,10.35,386800.0,9.6498,9.6684,9.6219,9.6312,386800.0
2010-01-26 13:30:00,10.35,10.4,10.35,10.38,173600.0,9.6312,9.6777,9.6312,9.6591,173600.0
2010-01-26 13:40:00,10.38,10.43,10.38,10.42,261200.0,9.6591,9.7056,9.6591,9.6963,261200.0
2010-01-26 13:50:00,10.42,10.44,10.42,10.44,270400.0,9.6963,9.7149,9.6963,9.7149,270400.0
2010-01-26 14:00:00,10.45,10.45,10.37,10.38,584400.0,9.7242,9.7242,9.6498,9.6591,584400.0
2010-01-26 14:10:00,10.38,10.41,10.35,10.37,482000.0,9.6591,9.687,9.6312,9.6498,482000.0
2010-01-26 14:20:00,10.37,10.38,10.32,10.33,420800.0,9.6498,9.6591,9.6033,9.6126,420800.0
2010-01-26 14:30:00,10.33,10.36,10.28,10.29,634400.0,9.6126,9.6405,9.566,9.5753,634400.0
2010-01-26 14:40:00,10.29,10.34,10.27,10.32,498000.0,9.5753,9.6219,9.5567,9.6033,498000.0
2010-01-26 14:50:00,10.32,10.33,10.3,10.31,327200.0,9.6033,9.6126,9.5846,9.594,327200.0
2010-01-26 15:00:00,10.31,10.33,10.28,10.28,253200.0,9.594,9.6126,9.566,9.566,253200.0
2010-01-26 15:10:00,10.28,10.29,10.22,10.25,774800.0,9.566,9.5753,9.5102,9.5381,774800.0
2010-01-26 15:20:00,10.24,10.26,10.14,10.19,1040400.0,9.5288,9.5474,9.4358,9.4823,1040400.0
2010-01-26 15:30:00,10.19,10.23,10.1,10.14,1402000.0,9.4823,9.5195,9.3985,9.4358,1402000.0
2010-01-26 15:40:00,10.14,10.14,10.03,10.06,1622000.0,9.4358,9.4358,9.3334,9.3613,1622000.0
2010-01-26 15:50:00,10.06,10.1,10.03,10.06,1320400.0,9.3613,9.3985,9.3334,9.3613,1320400.0
2010-01-27 09:30:00,9.93,10.21,9.89,10.19,3472000.0,9.2403,9.5009,9.2031,9.4823,3472000.0
2010-01-27 09:40:00,10.19,10.21,10.1,10.13,2107600.0,9.4823,9.5009,9.3985,9.4265,2107600.0
2010-01-27 09:50:00,10.13,10.16,10.05,10.09,993200.0,9.4265,9.4544,9.352,9.3892,993200.0
2010-01-27 10:00:00,10.08,10.1,9.95,10.0,2493200.0,9.3799,9.3985,9.259,9.3055,2493200.0
2010-01-27 10:10:00,10.0,10.01,9.82,9.85,2070800.0,9.3055,9.3148,9.138,9.1659,2070800.0
2010-01-27 10:20:00,9.85,10.01,9.84,9.99,1593200.0,9.1659,9.3148,9.1566,9.2962,1593200.0
2010-01-27 10:30:00,10.0,10.05,9.96,9.96,1250400.0,9.3055,9.352,9.2683,9.2683,1250400.0
2010-01-27 10:40:00,9.96,10.01,9.92,9.93,1308000.0,9.2683,9.3148,9.231,9.2403,1308000.0
2010-01-27 10:50:00,9.93,10.1,9.93,10.08,1726000.0,9.2403,9.3985,9.2403,9.3799,1726000.0
2010-01-27 11:00:00,10.08,10.08,10.05,10.07,557200.0,9.3799,9.3799,9.352,9.3706,557200.0
2010-01-27 11:10:00,10.08,10.12,10.01,10.11,759200.0,9.3799,9.4171,9.3148,9.4078,759200.0
2010-01-27 11:20:00,10.11,10.13,10.05,10.08,950800.0,9.4078,9.4265,9.352,9.3799,950800.0
2010-01-27 11:30:00,10.08,10.1,10.03,10.08,801200.0,9.3799,9.3985,9.3334,9.3799,801200.0
2010-01-27 11:40:00,10.08,10.11,10.06,10.08,462400.0,9.3799,9.4078,9.3613,9.3799,462400.0
2010-01-27 11:50:00,10.08,10.16,10.06,10.13,843200.0,9.3799,9.4544,9.3613,9.4265,843200.0
2010-01-27 12:00:00,10.13,10.17,10.12,10.15,386000.0,9.4265,9.4637,9.4171,9.4451,386000.0
2010-01-27 12:10:00,10.15,10.16,10.06,10.06,531200.0,9.4451,9.4544,9.3613,9.3613,531200.0
2010-01-27 12:20:00,10.06,10.1,10.05,10.08,1000800.0,9.3613,9.3985,9.352,9.3799,1000800.0
2010-01-27 12:30:00,10.08,10.08,10.04,10.06,648800.0,9.3799,9.3799,9.3427,9.3613,648800.0
2010-01-27 12:40:00,10.07,10.07,10.03,10.05,267200.0,9.3706,9.3706,9.3334,9.352,267200.0
2010-01-27 12:50:00,10.05,10.05,9.98,10.02,699200.0,9.352,9.352,9.2869,9.3241,699200.0
2010-01-27 13:00:00,10.02,10.06,9.97,10.04,384000.0,9.3241,9.3613,9.2776,9.3427,384000.0
2010-01-27 13:10:00,10.05,10.07,9.98,9.99,574400.0,9.352,9.3706,9.2869,9.2962,574400.0
2010-01-27 13:20:00,9.99,10.01,9.96,9.97,340800.0,9.2962,9.3148,9.2683,9.2776,340800.0
2010-01-27 13:30:00,9.97,10.03,9.96,10.02,470000.0,9.2776,9.3334,9.2683,9.3241,470000.0
2010-01-27 13:40:00,10.02,10.03,9.98,9.99,221200.0,9.3241,9.3334,9.2869,9.2962,221200.0
2010-01-27 13:50:00,9.99,9.99,9.97,9.99,128400.0,9.2962,9.2962,9.2776,9.2962,128400.0
2010-01-27 14:00:00,9.99,10.02,9.98,9.98,332000.0,9.2962,9.3241,9.2869,9.2869,332000.0
2010-01-27 14:10:00,9.98,10.11,9.89,10.09,979200.0,9.2869,9.4078,9.2031,9.3892,979200.0
2010-01-27 14:20:00,10.09,10.17,9.98,10.0,2123200.0,9.3892,9.4637,9.2869,9.3055,2123200.0
2010-01-27 14:30:00,10.0,10.12,9.98,10.09,1545200.0,9.3055,9.4171,9.2869,9.3892,1545200.0
2010-01-27 14:40:00,10.09,10.25,10.08,10.17,1860400.0,9.3892,9.5381,9.3799,9.4637,1860400.0
2010-01-27 14:50:00,10.17,10.19,10.06,10.17,1657200.0,9.4637,9.4823,9.3613,9.4637,1657200.0
2010-01-27 15:00:00,10.17,10.2,10.08,10.11,1310800.0,9.4637,9.4916,9.3799,9.4078,1310800.0
2010-01-27 15:10:00,10.11,10.15,10.03,10.12,1396000.0,9.4078,9.4451,9.3334,9.4171,1396000.0
2010-01-27 15:20:00,10.12,10.24,10.12,10.24,1625200.0,9.4171,9.5288,9.4171,9.5288,1625200.0
2010-01-27 15:30:00,10.23,10.41,10.23,10.38,1968800.0,9.5195,9.687,9.5195,9.6591,1968800.0
2010-01-27 15:40:00,10.38,10.38,10.32,10.34,1273200.0,9.6591,9.6591,9.6033,9.6219,1273200.0
2010-01-27 15:50:00,10.35,10.37,10.33,10.35,1001600.0,9.6312,9.6498,9.6126,9.6312,1001600.0
2010-01-28 09:30:00,10.43,10.44,10.21,10.24,2727200.0,9.7056,9.7149,9.5009,9.5288,2727200.0
2010-01-28 09:40:00,10.24,10.31,10.15,10.24,2373600.0,9.5288,9.594,9.4451,9.5288,2373600.0
2010-01-28 09:50:00,10.24,10.29,10.18,10.24,1941200.0,9.5288,9.5753,9.473,9.5288,1941200.0
2010-01-28 10:00:00,10.24,10.24,10.06,10.08,2510800.0,9.5288,9.5288,9.3613,9.3799,2510800.0
2010-01-28 10:10:00,10.08,10.11,10.0,10.07,2672000.0,9.3799,9.4078,9.3055,9.3706,2672000.0
2010-01-28 10:20:00,10.08,10.13,10.04,10.09,1954000.0,9.3799,9.4265,9.3427,9.3892,1954000.0
2010-01-28 10:30:00,10.09,10.19,10.06,10.18,1105600.0,9.3892,9.4823,9.3613,9.473,1105600.0
2010-01-28 10:40:00,10.18,10.2,10.03,10.04,1831600.0,9.473,9.4916,9.3334,9.3427,1831600.0
2010-01-28 10:50:00,10.05,10.1,10.0,10.03,1935200.0,9.352,9.3985,9.3055,9.3334,1935200.0
2010-01-28 11:00:00,10.03,10.05,9.83,9.87,4318400.0,9.3334,9.352,9.1473,9.1845,4318400.0
2010-01-28 11:10:00,9.87,9.95,9.79,9.81,1706000.0,9.1845,9.259,9.1101,9.1287,1706000.0
2010-01-28 11:20:00,9.81,9.83,9.75,9.75,1662400.0,9.1287,9.1473,9.0728,9.0728,1662400.0
2010-01-28 11:30:00,9.75,9.77,9.58,9.68,2675200.0,9.0728,9.0915,8.9147,9.0077,2675200.0
2010-01-28 11:40:00,9.68,9.74,9.65,9.72,1210400.0,9.0077,9.0635,8.9798,9.0449,1210400.0
2010-01-28 11:50:00,9.72,9.79,9.7,9.75,1022000.0,9.0449,9.1101,9.0263,9.0728,1022000.0
2010-01-28 12:00:00,9.75,9.76,9.69,9.76,620400.0,9.0728,9.0822,9.017,9.0822,620400.0
2010-01-28 12:10:00,9.76,9.78,9.74,9.74,588400.0,9.0822,9.1008,9.0635,9.0635,588400.0
2010-01-28 12:20:00,9.74,9.74,9.66,9.69,1068000.0,9.0635,9.0635,8.9891,9.017,1068000.0
2010-01-28 12:30:00,9.69,9.76,9.68,9.75,673600.0,9.017,9.0822,9.0077,9.0728,673600.0
2010-01-28 12:40:00,9.76,9.77,9.68,9.76,964800.0,9.0822,9.0915,9.0077,9.0822,964800.0
2010-01-28 12:50:00,9.76,9.86,9.76,9.86,932000.0,9.0822,9.1752,9.0822,9.1752,932000.0
2010-01-28 13:00:00,9.86,9.87,9.8,9.83,1059600.0,9.1752,9.1845,9.1194,9.1473,1059600.0
2010-01-28 13:10:00,9.83,9.85,9.8,9.84,469200.0,9.1473,9.1659,9.1194,9.1566,469200.0
2010-01-28 13:20:00,9.85,9.89,9.84,9.87,794800.0,9.1659,9.2031,9.1566,9.1845,794800.0
2010-01-28 13:30:00,9.87,9.9,9.85,9.88,772800.0,9.1845,9.2124,9.1659,9.1938,772800.0
2010-01-28 13:40:00,9.88,9.98,9.88,9.95,908000.0,9.1938,9.2869,9.1938,9.259,908000.0
2010-01-28 13:50:00,9.96,9.98,9.88,9.89,972000.0,9.2683,9.2869,9.1938,9.2031,972000.0
2010-01-28 14:00:00,9.89,9.91,9.85,9.86,797200.0,9.2031,9.2217,9.1659,9.1752,797200.0
2010-01-28 14:10:00,9.86,9.86,9.74,9.79,978400.0,9.1752,9.1752,9.0635,9.1101,978400.0
2010-01-28 14:20:00,9.78,9.87,9.78,9.85,656800.0,9.1008,9.1845,9.1008,9.1659,656800.0
2010-01-28 14:30:00,9.85,9.85,9.78,9.81,719200.0,9.1659,9.1659,9.1008,9.1287,719200.0
2010-01-28 14:40:00,9.81,9.9,9.79,9.89,838400.0,9.1287,9.2124,9.1101,9.2031,838400.0
2010-01-28 14:50:00,9.9,9.96,9.9,9.9,700400.0,9.2124,9.2683,9.2124,9.2124,700400.0
2010-01-28 15:00:00,9.9,10.0,9.86,9.97,1012800.0,9.2124,9.3055,9.1752,9.2776,1012800.0
2010-01-28 15:10:00,9.97,10.02,9.88,9.92,1283600.0,9.2776,9.3241,9.1938,9.231,1283600.0
2010-01-28 15:20:00,9.92,10.03,9.92,9.97,1312000.0,9.231,9.3334,9.231,9.2776,1312000.0
2010-01-28 15:30:00,9.98,10.06,9.96,10.06,914000.0,9.2869,9.3613,9.2683,9.3613,914000.0
2010-01-28 15:40:00,10.06,10.09,9.84,9.86,2788400.0,9.3613,9.3892,9.1566,9.1752,2788400.0
2010-01-28 15:50:00,9.86,9.9,9.82,9.85,4330800.0,9.1752,9.2124,9.138,9.1659,4330800.0
2010-01-29 09:30:00,9.97,10.09,9.96,10.03,2515200.0,9.2776,9.3892,9.2683,9.3334,2515200.0
2010-01-29 09:40:00,10.02,10.12,9.97,10.08,2096400.0,9.3241,9.4171,9.2776,9.3799,2096400.0
2010-01-29 09:50:00,10.08,10.17,10.03,10.14,1937600.0,9.3799,9.4637,9.3334,9.4358,1937600.0
2010-01-29 10:00:00,10.14,10.15,10.05,10.05,923200.0,9.4358,9.4451,9.352,9.352,923200.0
2010-01-29 10:10:00,10.05,10.15,10.03,10.12,1119200.0,9.352,9.4451,9.3334,9.4171,1119200.0
2010-01-29 10:20:00,10.13,10.27,10.11,10.24,1863200.0,9.4265,9.5567,9.4078,9.5288,1863200.0
2010-01-29 10:30:00,10.25,10.29,10.18,10.21,1169200.0,9.5381,9.5753,9.473,9.5009,1169200.0
2010-01-29 10:40:00,10.2,10.21,10.13,10.19,1003200.0,9.4916,9.5009,9.4265,9.4823,1003200.0
2010-01-29 10:50:00,10.2,10.21,10.03,10.11,1562000.0,9.4916,9.5009,9.3334,9.4078,1562000.0
2010-01-29 11:00:00,10.1,10.15,10.06,10.08,919600.0,9.3985,9.4451,9.3613,9.3799,919600.0
2010-01-29 11:10:00,10.07,10.1,9.99,10.0,881200.0,9.3706,9.3985,9.2962,9.3055,881200.0
2010-01-29 11:20:00,10.0,10.04,9.94,9.98,1533200.0,9.3055,9.3427,9.2497,9.2869,1533200.0
2010-01-29 11:30:00,9.99,10.0,9.88,9.95,1630800.0,9.2962,9.3055,9.1938,9.259,1630800.0
2010-01-29 11:40:00,9.95,9.99,9.92,9.94,758800.0,9.259,9.2962,9.231,9.2497,758800.0
2010-01-29 11:50:00,9.94,10.0,9.85,9.85,1024800.0,9.2497,9.3055,9.1659,9.1659,1024800.0
2010-01-29 12:00:00,9.85,9.9,9.8,9.82,933600.0,9.1659,9.2124,9.1194,9.138,933600.0
2010-01-29 12:10:00,9.81,9.91,9.81,9.91,782800.0,9.1287,9.2217,9.1287,9.2217,782800.0
2010-01-29 12:20:00,9.91,9.94,9.88,9.92,636800.0,9.2217,9.2497,9.1938,9.231,636800.0
2010-01-29 12:30:00,9.93,9.95,9.86,9.94,570000.0,9.2403,9.259,9.1752,9.2497,570000.0
2010-01-29 12:40:00,9.93,9.93,9.86,9.91,498400.0,9.2403,9.2403,9.1752,9.2217,498400.0
2010-01-29 12:50:00,9.92,9.99,9.91,9.99,784800.0,9.231,9.2962,9.2217,9.2962,784800.0
2010-01-29 13:00:00,9.99,10.0,9.94,9.96,808000.0,9.2962,9.3055,9.2497,9.2683,808000.0
2010-01-29 13:10:00,9.96,9.97,9.92,9.96,237600.0,9.2683,9.2776,9.231,9.2683,237600.0
2010-01-29 13:20:00,9.96,9.99,9.95,9.96,287200.0,9.2683,9.2962,9.259,9.2683,287200.0
2010-01-29 13:30:00,9.96,9.98,9.93,9.93,459600.0,9.2683,9.2869,9.2403,9.2403,459600.0
2010-01-29 13:40:00,9.93,9.94,9.82,9.83,1043600.0,9.2403,9.2497,9.138,9.1473,1043600.0
2010-01-29 13:50:00,9.83,9.86,9.79,9.85,1335200.0,9.1473,9.1752,9.1101,9.1659,1335200.0
2010-01-29 14:00:00,9.85,9.87,9.78,9.81,858400.0,9.1659,9.1845,9.1008,9.1287,858400.0
2010-01-29 14:10:00,9.81,9.88,9.8,9.84,1181200.0,9.1287,9.1938,9.1194,9.1566,1181200.0
2010-01-29 14:20:00,9.84,9.85,9.79,9.83,1056000.0,9.1566,9.1659,9.1101,9.1473,1056000.0
2010-01-29 14:30:00,9.82,9.84,9.74,9.79,1285200.0,9.138,9.1566,9.0635,9.1101,1285200.0
2010-01-29 14:40:00,9.79,9.81,9.66,9.67,1426000.0,9.1101,9.1287,8.9891,8.9984,1426000.0
2010-01-29 14:50:00,9.67,9.69,9.61,9.69,1546000.0,8.9984,9.017,8.9426,9.017,1546000.0
2010-01-29 15:00:00,9.69,9.71,9.65,9.67,806000.0,9.017,9.0356,8.9798,8.9984,806000.0
2010-01-29 15:10:00,9.67,9.68,9.56,9.64,1995600.0,8.9984,9.0077,8.896,8.9705,1995600.0
2010-01-29 15:20:00,9.65,9.66,9.55,9.59,1151600.0,8.9798,8.9891,8.8867,8.924,1151600.0
2010-01-29 15:30:00,9.59,9.61,9.47,9.6,2019600.0,8.924,8.9426,8.8123,8.9333,2019600.0
2010-01-29 15:40:00,9.6,9.64,9.57,9.6,2107200.0,8.9333,8.9705,8.9053,8.9333,2107200.0
2010-01-29 15:50:00,9.6,9.66,9.54,9.55,3714000.0,8.9333,8.9891,8.8774,8.8867,3714000.0
2010-02-01 09:30:00,9.68,9.74,9.62,9.66,1867600.0,9.0077,9.0635,8.9519,8.9891,1867600.0
2010-02-01 09:40:00,9.66,9.77,9.63,9.75,1821200.0,8.9891,9.0915,8.9612,9.0728,1821200.0
2010-02-01 09:50:00,9.76,9.77,9.66,9.68,969600.0,9.0822,9.0915,8.9891,9.0077,969600.0
2010-02-01 10:00:00,9.68,9.76,9.56,9.64,2072800.0,9.0077,9.0822,8.896,8.9705,2072800.0
2010-02-01 10:10:00,9.65,9.74,9.63,9.72,1465600.0,8.9798,9.0635,8.9612,9.0449,1465600.0
2010-02-01 10:20:00,9.72,9.78,9.67,9.69,1269600.0,9.0449,9.1008,8.9984,9.017,1269600.0
2010-02-01 10:30:00,9.69,9.74,9.65,9.65,1123200.0,9.017,9.0635,8.9798,8.9798,1123200.0
2010-02-01 10:40:00,9.65,9.69,9.61,9.66,851200.0,8.9798,9.017,8.9426,8.9891,851200.0
2010-02-01 10:50:00,9.65,9.71,9.59,9.59,970800.0,8.9798,9.0356,8.924,8.924,970800.0
2010-02-01 11:00:00,9.59,9.71,9.57,9.7,877200.0,8.924,9.0356,8.9053,9.0263,877200.0
2010-02-01 11:10:00,9.7,9.74,9.68,9.74,459600.0,9.0263,9.0635,9.0077,9.0635,459600.0
2010-02-01 11:20:00,9.74,9.8,9.74,9.77,928400.0,9.0635,9.1194,9.0635,9.0915,928400.0
2010-02-01 11:30:00,9.77,9.77,9.7,9.71,627600.0,9.0915,9.0915,9.0263,9.0356,627600.0
2010-02-01 11:40:00,9.72,9.74,9.7,9.71,232800.0,9.0449,9.0635,9.0263,9.0356,232800.0
2010-02-01 11:50:00,9.71,9.72,9.63,9.64,435600.0,9.0356,9.0449,8.9612,8.9705,435600.0
2010-02-01 12:00:00,9.64,9.7,9.64,9.69,462400.0,8.9705,9.0263,8.9705,9.017,462400.0
2010-02-01 12:10:00,9.68,9.73,9.67,9.72,431200.0,9.0077,9.0542,8.9984,9.0449,431200.0
2010-02-01 12:20:00,9.72,9.73,9.71,9.72,269200.0,9.0449,9.0542,9.0356,9.0449,269200.0
2010-02-01 12:30:00,9.72,9.75,9.72,9.74,282800.0,9.0449,9.0728,9.0449,9.0635,282800.0
2010-02-01 12:40:00,9.74,9.85,9.74,9.85,570800.0,9.0635,9.1659,9.0635,9.1659,570800.0
2010-02-01 12:50:00,9.85,9.87,9.83,9.85,508400.0,9.1659,9.1845,9.1473,9.1659,508400.0
2010-02-01 13:00:00,9.85,9.87,9.82,9.86,340800.0,9.1659,9.1845,9.138,9.1752,340800.0
2010-02-01 13:10:00,9.86,9.87,9.83,9.86,210000.0,9.1752,9.1845,9.1473,9.1752,210000.0
2010-02-01 13:20:00,9.86,9.9,9.86,9.88,515200.0,9.1752,9.2124,9.1752,9.1938,515200.0
2010-02-01 13:30:00,9.88,9.89,9.85,9.86,413200.0,9.1938,9.2031,9.1659,9.1752,413200.0
2010-02-01 13:40:00,9.86,9.88,9.83,9.87,392400.0,9.1752,9.1938,9.1473,9.1845,392400.0
2010-02-01 13:50:00,9.87,9.9,9.86,9.86,369200.0,9.1845,9.2124,9.1752,9.1752,369200.0
2010-02-01 14:00:00,9.86,9.89,9.83,9.85,360000.0,9.1752,9.2031,9.1473,9.1659,360000.0
2010-02-01 14:10:00,9.84,9.89,9.81,9.88,312000.0,9.1566,9.2031,9.1287,9.1938,312000.0
2010-02-01 14:20:00,9.89,9.9,9.85,9.89,352000.0,9.2031,9.2124,9.1659,9.2031,352000.0
2010-02-01 14:30:00,9.88,9.92,9.88,9.9,420400.0,9.1938,9.231,9.1938,9.2124,420400.0
2010-02-01 14:40:00,9.9,9.92,9.87,9.87,449200.0,9.2124,9.231,9.1845,9.1845,449200.0
2010-02-01 14:50:00,9.87,9.88,9.83,9.83,867600.0,9.1845,9.1938,9.1473,9.1473,867600.0
2010-02-01 15:00:00,9.83,9.87,9.78,9.8,1180000.0,9.1473,9.1845,9.1008,9.1194,1180000.0
2010-02-01 15:10:00,9.8,9.84,9.79,9.82,520400.0,9.1194,9.1566,9.1101,9.138,520400.0
2010-02-01 15:20:00,9.83,9.87,9.82,9.84,544000.0,9.1473,9.1845,9.138,9.1566,544000.0
2010-02-01 15:30:00,9.85,9.86,9.79,9.82,516000.0,9.1659,9.1752,9.1101,9.138,516000.0
2010-02-01 15:40:00,9.83,9.86,9.81,9.83,513200.0,9.1473,9.1752,9.1287,9.1473,513200.0
2010-02-01 15:50:00,9.83,9.88,9.83,9.88,1078400.0,9.1473,9.1938,9.1473,9.1938,1078400.0
2010-02-02 09:30:00,9.93,9.96,9.82,9.92,1394000.0,9.2403,9.2683,9.138,9.231,1394000.0
2010-02-02 09:40:00,9.92,9.94,9.79,9.9,1475200.0,9.231,9.2497,9.1101,9.2124,1475200.0
2010-02-02 09:50:00,9.9,9.96,9.85,9.88,1022000.0,9.2124,9.2683,9.1659,9.1938,1022000.0
2010-02-02 10:00:00,9.87,9.94,9.78,9.85,1445600.0,9.1845,9.2497,9.1008,9.1659,1445600.0
2010-02-02 10:10:00,9.84,10.04,9.82,10.03,1923600.0,9.1566,9.3427,9.138,9.3334,1923600.0
2010-02-02 10:20:00,10.04,10.12,10.02,10.1,1101200.0,9.3427,9.4171,9.3241,9.3985,1101200.0
2010-02-02 10:30:00,10.11,10.16,10.07,10.08,1184400.0,9.4078,9.4544,9.3706,9.3799,1184400.0
2010-02-02 10:40:00,10.07,10.08,10.01,10.03,592000.0,9.3706,9.3799,9.3148,9.3334,592000.0
2010-02-02 10:50:00,10.03,10.08,10.01,10.06,937600.0,9.3334,9.3799,9.3148,9.3613,937600.0
2010-02-02 11:00:00,10.07,10.07,9.96,10.0,879600.0,9.3706,9.3706,9.2683,9.3055,879600.0
2010-02-02 11:10:00,10.0,10.01,9.95,10.0,643600.0,9.3055,9.3148,9.259,9.3055,643600.0
2010-02-02 11:20:00,10.0,10.07,9.97,10.04,530800.0,9.3055,9.3706,9.2776,9.3427,530800.0
2010-02-02 11:30:00,10.04,10.05,9.98,10.03,425600.0,9.3427,9.352,9.2869,9.3334,425600.0
2010-02-02 11:40:00,10.02,10.06,10.01,10.05,366400.0,9.3241,9.3613,9.3148,9.352,366400.0
2010-02-02 11:50:00,10.05,10.07,10.01,10.03,328800.0,9.352,9.3706,9.3148,9.3334,328800.0
2010-02-02 12:00:00,10.03,10.07,10.0,10.04,418000.0,9.3334,9.3706,9.3055,9.3427,418000.0
2010-02-02 12:10:00,10.04,10.1,10.04,10.1,276800.0,9.3427,9.3985,9.3427,9.3985,276800.0
2010-02-02 12:20:00,10.11,10.13,10.1,10.13,580400.0,9.4078,9.4265,9.3985,9.4265,580400.0
2010-02-02 12:30:00,10.13,10.13,10.09,10.11,298800.0,9.4265,9.4265,9.3892,9.4078,298800.0
2010-02-02 12:40:00,10.11,10.12,10.08,10.09,208000.0,9.4078,9.4171,9.3799,9.3892,208000.0
2010-02-02 12:50:00,10.09,10.12,10.09,10.11,167200.0,9.3892,9.4171,9.3892,9.4078,167200.0
2010-02-02 13:00:00,10.11,10.13,10.05,10.05,464400.0,9.4078,9.4265,9.352,9.352,464400.0
2010-02-02 13:10:00,10.05,10.06,10.04,10.06,195200.0,9.352,9.3613,9.3427,9.3613,195200.0
2010-02-02 13:20:00,10.06,10.11,10.06,10.11,235200.0,9.3613,9.4078,9.3613,9.4078,235200.0
2010-02-02 13:30:00,10.1,10.15,10.09,10.14,390000.0,9.3985,9.4451,9.3892,9.4358,390000.0
2010-02-02 13:40:00,10.14,10.18,10.13,10.14,404000.0,9.4358,9.473,9.4265,9.4358,404000.0
2010-02-02 13:50:00,10.14,10.16,10.1,10.12,768400.0,9.4358,9.4544,9.3985,9.4171,768400.0
2010-02-02 14:00:00,10.12,10.12,10.06,10.08,406000.0,9.4171,9.4171,9.3613,9.3799,406000.0
2010-02-02 14:10:00,10.08,10.09,10.01,10.03,510800.0,9.3799,9.3892,9.3148,9.3334,510800.0
2010-02-02 14:20:00,10.03,10.08,10.03,10.06,299200.0,9.3334,9.3799,9.3334,9.3613,299200.0
2010-02-02 14:30:00,10.07,10.09,10.04,10.07,332400.0,9.3706,9.3892,9.3427,9.3706,332400.0
2010-02-02 14:40:00,10.08,10.1,10.03,10.06,616000.0,9.3799,9.3985,9.3334,9.3613,616000.0
2010-02-02 14:50:00,10.06,10.12,10.06,10.12,360800.0,9.3613,9.4171,9.3613,9.4171,360800.0
2010-02-02 15:00:00,10.13,10.13,10.07,10.13,645600.0,9.4265,9.4265,9.3706,9.4265,645600.0
2010-02-02 15:10:00,10.13,10.22,10.13,10.22,961600.0,9.4265,9.5102,9.4265,9.5102,961600.0
2010-02-02 15:20:00,10.22,10.23,10.13,10.17,682000.0,9.5102,9.5195,9.4265,9.4637,682000.0
2010-02-02 15:30:00,10.16,10.19,10.15,10.18,360000.0,9.4544,9.4823,9.4451,9.473,360000.0
2010-02-02 15:40:00,10.18,10.21,10.13,10.17,860000.0,9.473,9.5009,9.4265,9.4637,860000.0
2010-02-02 15:50:00,10.18,10.19,10.15,10.18,1035600.0,9.473,9.4823,9.4451,9.473,1035600.0
2010-02-03 09:30:00,10.08,10.17,10.04,10.13,1740000.0,9.3799,9.4637,9.3427,9.4265,1740000.0
2010-02-03 09:40:00,10.13,10.23,10.13,10.21,1772000.0,9.4265,9.5195,9.4265,9.5009,1772000.0
2010-02-03 09:50:00,10.21,10.26,10.19,10.23,1055600.0,9.5009,9.5474,9.4823,9.5195,1055600.0
2010-02-03 10:00:00,10.22,10.26,10.15,10.24,1022800.0,9.5102,9.5474,9.4451,9.5288,1022800.0
2010-02-03 10:10:00,10.24,10.24,10.12,10.13,949200.0,9.5288,9.5288,9.4171,9.4265,949200.0
2010-02-03 10:20:00,10.13,10.13,10.02,10.02,1037600.0,9.4265,9.4265,9.3241,9.3241,1037600.0
2010-02-03 10:30:00,10.02,10.04,9.87,9.93,1835200.0,9.3241,9.3427,9.1845,9.2403,1835200.0
2010-02-03 10:40:00,9.93,10.0,9.9,9.99,1571200.0,9.2403,9.3055,9.2124,9.2962,1571200.0
2010-02-03 10:50:00,9.99,10.01,9.92,9.93,1153600.0,9.2962,9.3148,9.231,9.2403,1153600.0
2010-02-03 11:00:00,9.93,10.04,9.92,10.02,988400.0,9.2403,9.3427,9.231,9.3241,988400.0
2010-02-03 11:10:00,10.02,10.03,9.99,10.0,542400.0,9.3241,9.3334,9.2962,9.3055,542400.0
2010-02-03 11:20:00,9.99,10.0,9.92,9.94,568400.0,9.2962,9.3055,9.231,9.2497,568400.0
2010-02-03 11:30:00,9.94,9.97,9.87,9.88,677200.0,9.2497,9.2776,9.1845,9.1938,677200.0
2010-02-03 11:40:00,9.88,9.88,9.81,9.83,1050400.0,9.1938,9.1938,9.1287,9.1473,1050400.0
2010-02-03 11:50:00,9.84,9.84,9.76,9.78,1492800.0,9.1566,9.1566,9.0822,9.1008,1492800.0
2010-02-03 12:00:00,9.77,9.88,9.77,9.87,732000.0,9.0915,9.1938,9.0915,9.1845,732000.0
2010-02-03 12:10:00,9.86,9.91,9.85,9.88,836800.0,9.1752,9.2217,9.1659,9.1938,836800.0
2010-02-03 12:20:00,9.88,9.88,9.8,9.82,494000.0,9.1938,9.1938,9.1194,9.138,494000.0
2010-02-03 12:30:00,9.82,9.88,9.82,9.87,597200.0,9.138,9.1938,9.138,9.1845,597200.0
2010-02-03 12:40:00,9.87,9.88,9.79,9.83,738400.0,9.1845,9.1938,9.1101,9.1473,738400.0
2010-02-03 12:50:00,9.84,9.9,9.83,9.84,564400.0,9.1566,9.2124,9.1473,9.1566,564400.0
2010-02-03 13:00:00,9.84,9.98,9.84,9.97,700000.0,9.1566,9.2869,9.1566,9.2776,700000.0
2010-02-03 13:10:00,9.98,9.98,9.93,9.95,410000.0,9.2869,9.2869,9.2403,9.259,410000.0
2010-02-03 13:20:00,9.95,9.95,9.89,9.91,315200.0,9.259,9.259,9.2031,9.2217,315200.0
2010-02-03 13:30:00,9.91,10.01,9.91,9.95,608400.0,9.2217,9.3148,9.2217,9.259,608400.0
2010-02-03 13:40:00,9.96,10.0,9.94,9.94,684400.0,9.2683,9.3055,9.2497,9.2497,684400.0
2010-02-03 13:50:00,9.95,9.95,9.89,9.92,384000.0,9.259,9.259,9.2031,9.231,384000.0
2010-02-03 14:00:00,9.93,9.95,9.89,9.92,398400.0,9.2403,9.259,9.2031,9.231,398400.0
2010-02-03 14:10:00,9.92,9.95,9.9,9.9,366400.0,9.231,9.259,9.2124,9.2124,366400.0
2010-02-03 14:20:00,9.9,9.92,9.88,9.9,534800.0,9.2124,9.231,9.1938,9.2124,534800.0
2010-02-03 14:30:00,9.9,9.93,9.87,9.9,501200.0,9.2124,9.2403,9.1845,9.2124,501200.0
2010-02-03 14:40:00,9.91,9.95,9.86,9.92,608000.0,9.2217,9.259,9.1752,9.231,608000.0
2010-02-03 14:50:00,9.93,9.97,9.9,9.91,553600.0,9.2403,9.2776,9.2124,9.2217,553600.0
2010-02-03 15:00:00,9.9,10.03,9.9,9.97,948400.0,9.2124,9.3334,9.2124,9.2776,948400.0
2010-02-03 15:10:00,9.97,9.99,9.92,9.93,750400.0,9.2776,9.2962,9.231,9.2403,750400.0
2010-02-03 15:20:00,9.94,9.96,9.89,9.94,441600.0,9.2497,9.2683,9.2031,9.2497,441600.0
2010-02-03 15:30:00,9.94,9.99,9.93,9.97,408400.0,9.2497,9.2962,9.2403,9.2776,408400.0
2010-02-03 15:40:00,9.97,10.01,9.95,9.99,722000.0,9.2776,9.3148,9.259,9.2962,722000.0
2010-02-03 15:50:00,9.98,10.0,9.95,10.0,1150400.0,9.2869,9.3055,9.259,9.3055,1150400.0
2010-02-04 09:30:00,9.8,9.8,9.69,9.78,2253600.0,9.1194,9.1194,9.017,9.1008,2253600.0
2010-02-04 09:40:00,9.78,9.78,9.53,9.55,3399600.0,9.1008,9.1008,8.8681,8.8867,3399600.0
2010-02-04 09:50:00,9.54,9.55,9.38,9.42,3196800.0,8.8774,8.8867,8.7285,8.7658,3196800.0
2010-02-04 10:00:00,9.42,9.53,9.4,9.43,2330000.0,8.7658,8.8681,8.7472,8.7751,2330000.0
2010-02-04 10:10:00,9.42,9.44,9.29,9.37,3231200.0,8.7658,8.7844,8.6448,8.7192,3231200.0
2010-02-04 10:20:00,9.37,9.4,9.28,9.32,1781200.0,8.7192,8.7472,8.6355,8.6727,1781200.0
2010-02-04 10:30:00,9.32,9.43,9.31,9.39,2034800.0,8.6727,8.7751,8.6634,8.7378,2034800.0
2010-02-04 10:40:00,9.39,9.41,9.35,9.4,936000.0,8.7378,8.7565,8.7006,8.7472,936000.0
2010-02-04 10:50:00,9.4,9.41,9.25,9.27,1288000.0,8.7472,8.7565,8.6076,8.6262,1288000.0
2010-02-04 11:00:00,9.27,9.37,9.24,9.35,1300000.0,8.6262,8.7192,8.5983,8.7006,1300000.0
2010-02-04 11:10:00,9.35,9.38,9.31,9.37,803600.0,8.7006,8.7285,8.6634,8.7192,803600.0
2010-02-04 11:20:00,9.37,9.42,9.33,9.42,1098400.0,8.7192,8.7658,8.682,8.7658,1098400.0
2010-02-04 11:30:00,9.42,9.42,9.29,9.3,880400.0,8.7658,8.7658,8.6448,8.6541,880400.0
2010-02-04 11:40:00,9.3,9.35,9.23,9.35,1742800.0,8.6541,8.7006,8.589,8.7006,1742800.0
2010-02-04 11:50:00,9.35,9.38,9.33,9.34,756800.0,8.7006,8.7285,8.682,8.6913,756800.0
2010-02-04 12:00:00,9.34,9.37,9.26,9.31,750000.0,8.6913,8.7192,8.6169,8.6634,750000.0
2010-02-04 12:10:00,9.31,9.35,9.26,9.27,658400.0,8.6634,8.7006,8.6169,8.6262,658400.0
2010-02-04 12:20:00,9.27,9.31,9.26,9.26,728000.0,8.6262,8.6634,8.6169,8.6169,728000.0
2010-02-04 12:30:00,9.27,9.3,9.26,9.27,791600.0,8.6262,8.6541,8.6169,8.6262,791600.0
2010-02-04 12:40:00,9.27,9.3,9.16,9.17,1795600.0,8.6262,8.6541,8.5238,8.5331,1795600.0
2010-02-04 12:50:00,9.17,9.22,9.15,9.22,1265200.0,8.5331,8.5797,8.5145,8.5797,1265200.0
2010-02-04 13:00:00,9.22,9.26,9.21,9.25,633200.0,8.5797,8.6169,8.5704,8.6076,633200.0
2010-02-04 13:10:00,9.25,9.25,9.21,9.22,513600.0,8.6076,8.6076,8.5704,8.5797,513600.0
2010-02-04 13:20:00,9.22,9.23,9.18,9.22,517200.0,8.5797,8.589,8.5424,8.5797,517200.0
2010-02-04 13:30:00,9.23,9.26,9.21,9.23,704000.0,8.589,8.6169,8.5704,8.589,704000.0
2010-02-04 13:40:00,9.23,9.23,9.13,9.19,1078000.0,8.589,8.589,8.4959,8.5517,1078000.0
2010-02-04 13:50:00,9.19,9.21,9.15,9.16,680000.0,8.5517,8.5704,8.5145,8.5238,680000.0
2010-02-04 14:00:00,9.17,9.19,9.14,9.15,540000.0,8.5331,8.5517,8.5052,8.5145,540000.0
2010-02-04 14:10:00,9.15,9.17,9.09,9.14,1201200.0,8.5145,8.5331,8.4587,8.5052,1201200.0
2010-02-04 14:20:00,9.14,9.25,9.14,9.21,1201200.0,8.5052,8.6076,8.5052,8.5704,1201200.0
2010-02-04 14:30:00,9.21,9.24,9.18,9.23,677600.0,8.5704,8.5983,8.5424,8.589,677600.0
2010-02-04 14:40:00,9.23,9.25,9.19,9.25,686000.0,8.589,8.6076,8.5517,8.6076,686000.0
2010-02-04 14:50:00,9.25,9.26,9.2,9.22,487200.0,8.6076,8.6169,8.561,8.5797,487200.0
2010-02-04 15:00:00,9.22,9.24,9.14,9.15,884800.0,8.5797,8.5983,8.5052,8.5145,884800.0
2010-02-04 15:10:00,9.14,9.15,9.06,9.07,1212000.0,8.5052,8.5145,8.4308,8.4401,1212000.0
2010-02-04 15:20:00,9.06,9.08,9.02,9.04,1701600.0,8.4308,8.4494,8.3935,8.4122,1701600.0
2010-02-04 15:30:00,9.04,9.08,9.01,9.03,1512000.0,8.4122,8.4494,8.3842,8.4029,1512000.0
2010-02-04 15:40:00,9.03,9.09,9.03,9.05,1149200.0,8.4029,8.4587,8.4029,8.4215,1149200.0
2010-02-04 15:50:00,9.05,9.06,8.97,8.99,2418800.0,8.4215,8.4308,8.347,8.3656,2418800.0
2010-02-05 09:30:00,9.06,9.08,8.82,8.88,2996400.0,8.4308,8.4494,8.2074,8.2633,2996400.0
2010-02-05 09:40:00,8.88,8.96,8.83,8.84,2446400.0,8.2633,8.3377,8.2167,8.226,2446400.0
2010-02-05 09:50:00,8.84,8.88,8.74,8.74,2328000.0,8.226,8.2633,8.133,8.133,2328000.0
2010-02-05 10:00:00,8.74,8.81,8.72,8.74,2077600.0,8.133,8.1981,8.1144,8.133,2077600.0
2010-02-05 10:10:00,8.75,8.79,8.7,8.72,1620800.0,8.1423,8.1795,8.0958,8.1144,1620800.0
2010-02-05 10:20:00,8.72,8.94,8.72,8.91,2246400.0,8.1144,8.3191,8.1144,8.2912,2246400.0
2010-02-05 10:30:00,8.91,9.0,8.91,8.94,2052800.0,8.2912,8.3749,8.2912,8.3191,2052800.0
2010-02-05 10:40:00,8.94,9.04,8.94,8.99,1277600.0,8.3191,8.4122,8.3191,8.3656,1277600.0
2010-02-05 10:50:00,8.99,9.03,8.96,8.98,691600.0,8.3656,8.4029,8.3377,8.3563,691600.0
2010-02-05 11:00:00,8.98,9.0,8.88,8.94,1123200.0,8.3563,8.3749,8.2633,8.3191,1123200.0
2010-02-05 11:10:00,8.94,8.99,8.9,8.97,556000.0,8.3191,8.3656,8.2819,8.347,556000.0
2010-02-05 11:20:00,8.97,8.97,8.88,8.89,644400.0,8.347,8.347,8.2633,8.2726,644400.0
2010-02-05 11:30:00,8.89,8.92,8.77,8.77,1147200.0,8.2726,8.3005,8.1609,8.1609,1147200.0
2010-02-05 11:40:00,8.77,8.79,8.68,8.78,1629200.0,8.1609,8.1795,8.0772,8.1702,1629200.0
2010-02-05 11:50:00,8.79,8.81,8.74,8.78,879600.0,8.1795,8.1981,8.133,8.1702,879600.0
2010-02-05 12:00:00,8.79,8.84,8.78,8.82,848400.0,8.1795,8.226,8.1702,8.2074,848400.0
2010-02-05 12:10:00,8.82,8.87,8.76,8.87,553200.0,8.2074,8.254,8.1516,8.254,553200.0
2010-02-05 12:20:00,8.87,8.9,8.83,8.87,884000.0,8.254,8.2819,8.2167,8.254,884000.0
2010-02-05 12:30:00,8.87,8.88,8.83,8.83,740000.0,8.254,8.2633,8.2167,8.2167,740000.0
2010-02-05 12:40:00,8.83,8.89,8.81,8.86,676400.0,8.2167,8.2726,8.1981,8.2447,676400.0
2010-02-05 12:50:00,8.86,8.88,8.79,8.88,582800.0,8.2447,8.2633,8.1795,8.2633,582800.0
2010-02-05 13:00:00,8.88,8.88,8.78,8.79,578000.0,8.2633,8.2633,8.1702,8.1795,578000.0
2010-02-05 13:10:00,8.8,8.82,8.77,8.8,731200.0,8.1888,8.2074,8.1609,8.1888,731200.0
2010-02-05 13:20:00,8.8,8.8,8.67,8.7,1111600.0,8.1888,8.1888,8.0679,8.0958,1111600.0
2010-02-05 13:30:00,8.7,8.72,8.59,8.6,1314000.0,8.0958,8.1144,7.9934,8.0027,1314000.0
2010-02-05 13:40:00,8.6,8.61,8.54,8.61,1741200.0,8.0027,8.012,7.9469,8.012,1741200.0
2010-02-05 13:50:00,8.6,8.62,8.53,8.56,982400.0,8.0027,8.0213,7.9376,7.9655,982400.0
2010-02-05 14:00:00,8.56,8.69,8.55,8.64,1658000.0,7.9655,8.0865,7.9562,8.0399,1658000.0
2010-02-05 14:10:00,8.64,8.74,8.62,8.73,1449600.0,8.0399,8.133,8.0213,8.1237,1449600.0
2010-02-05 14:20:00,8.73,8.74,8.68,8.71,1357200.0,8.1237,8.133,8.0772,8.1051,1357200.0
2010-02-05 14:30:00,8.7,8.75,8.65,8.7,1572800.0,8.0958,8.1423,8.0492,8.0958,1572800.0
2010-02-05 14:40:00,8.71,8.72,8.63,8.72,1005600.0,8.1051,8.1144,8.0306,8.1144,1005600.0
2010-02-05 14:50:00,8.72,8.75,8.69,8.72,1034000.0,8.1144,8.1423,8.0865,8.1144,1034000.0
2010-02-05 15:00:00,8.72,9.05,8.72,9.03,2722000.0,8.1144,8.4215,8.1144,8.4029,2722000.0
2010-02-05 15:10:00,9.03,9.09,8.94,9.0,2329600.0,8.4029,8.4587,8.3191,8.3749,2329600.0
2010-02-05 15:20:00,9.0,9.05,8.93,8.96,1866000.0,8.3749,8.4215,8.3098,8.3377,1866000.0
2010-02-05 15:30:00,8.97,9.09,8.93,9.07,1810000.0,8.347,8.4587,8.3098,8.4401,1810000.0
2010-02-05 15:40:00,9.07,9.11,8.99,9.0,2080400.0,8.4401,8.4773,8.3656,8.3749,2080400.0
2010-02-05 15:50:00,9.0,9.13,9.0,9.1,2190800.0,8.3749,8.4959,8.3749,8.468,2190800.0
2010-02-08 09:30:00,9.01,9.03,8.88,9.01,3520400.0,8.3842,8.4029,8.2633,8.3842,3520400.0
2010-02-08 09:40:00,9.01,9.05,8.85,8.87,2150000.0,8.3842,8.4215,8.2354,8.254,2150000.0
2010-02-08 09:50:00,8.87,9.02,8.84,8.98,1670400.0,8.254,8.3935,8.226,8.3563,1670400.0
2010-02-08 10:00:00,8.99,9.05,8.93,9.03,1301200.0,8.3656,8.4215,8.3098,8.4029,1301200.0
2010-02-08 10:10:00,9.02,9.13,9.02,9.06,1171200.0,8.3935,8.4959,8.3935,8.4308,1171200.0
2010-02-08 10:20:00,9.07,9.1,8.99,9.05,1118000.0,8.4401,8.468,8.3656,8.4215,1118000.0
2010-02-08 10:30:00,9.06,9.09,9.0,9.02,839200.0,8.4308,8.4587,8.3749,8.3935,839200.0
2010-02-08 10:40:00,9.02,9.11,9.01,9.09,774400.0,8.3935,8.4773,8.3842,8.4587,774400.0
2010-02-08 10:50:00,9.1,9.16,9.09,9.15,764800.0,8.468,8.5238,8.4587,8.5145,764800.0
2010-02-08 11:00:00,9.15,9.21,9.15,9.19,814800.0,8.5145,8.5704,8.5145,8.5517,814800.0
2010-02-08 11:10:00,9.19,9.24,9.16,9.17,900400.0,8.5517,8.5983,8.5238,8.5331,900400.0
2010-02-08 11:20:00,9.16,9.23,9.16,9.17,488800.0,8.5238,8.589,8.5238,8.5331,488800.0
2010-02-08 11:30:00,9.18,9.2,9.16,9.16,315600.0,8.5424,8.561,8.5238,8.5238,315600.0
2010-02-08 11:40:00,9.16,9.26,9.16,9.22,463600.0,8.5238,8.6169,8.5238,8.5797,463600.0
2010-02-08 11:50:00,9.22,9.23,9.13,9.19,687600.0,8.5797,8.589,8.4959,8.5517,687600.0
2010-02-08 12:00:00,9.18,9.19,9.12,9.17,464400.0,8.5424,8.5517,8.4866,8.5331,464400.0
2010-02-08 12:10:00,9.17,9.2,9.13,9.18,288400.0,8.5331,8.561,8.4959,8.5424,288400.0
2010-02-08 12:20:00,9.18,9.2,9.13,9.2,230000.0,8.5424,8.561,8.4959,8.561,230000.0
2010-02-08 12:30:00,9.19,9.2,9.15,9.2,344800.0,8.5517,8.561,8.5145,8.561,344800.0
2010-02-08 12:40:00,9.2,9.21,9.12,9.13,434400.0,8.561,8.5704,8.4866,8.4959,434400.0
2010-02-08 12:50:00,9.13,9.16,9.13,9.14,273200.0,8.4959,8.5238,8.4959,8.5052,273200.0
2010-02-08 13:00:00,9.15,9.15,9.06,9.08,527200.0,8.5145,8.5145,8.4308,8.4494,527200.0
2010-02-08 13:10:00,9.08,9.09,9.01,9.07,565600.0,8.4494,8.4587,8.3842,8.4401,565600.0
2010-02-08 13:20:00,9.08,9.09,9.06,9.07,240800.0,8.4494,8.4587,8.4308,8.4401,240800.0
2010-02-08 13:30:00,9.08,9.09,9.04,9.06,262000.0,8.4494,8.4587,8.4122,8.4308,262000.0
2010-02-08 13:40:00,9.06,9.07,8.95,8.97,456800.0,8.4308,8.4401,8.3284,8.347,456800.0
2010-02-08 13:50:00,8.96,9.01,8.96,8.99,940000.0,8.3377,8.3842,8.3377,8.3656,940000.0
2010-02-08 14:00:00,8.99,9.05,8.99,9.04,549600.0,8.3656,8.4215,8.3656,8.4122,549600.0
2010-02-08 14:10:00,9.04,9.06,9.02,9.04,482400.0,8.4122,8.4308,8.3935,8.4122,482400.0
2010-02-08 14:20:00,9.04,9.05,9.01,9.03,247600.0,8.4122,8.4215,8.3842,8.4029,247600.0
2010-02-08 14:30:00,9.03,9.03,8.92,8.93,778000.0,8.4029,8.4029,8.3005,8.3098,778000.0
2010-02-08 14:40:00,8.92,9.02,8.92,9.0,677600.0,8.3005,8.3935,8.3005,8.3749,677600.0
2010-02-08 14:50:00,9.0,9.03,8.96,8.97,344800.0,8.3749,8.4029,8.3377,8.347,344800.0
2010-02-08 15:00:00,8.97,8.99,8.91,8.96,927200.0,8.347,8.3656,8.2912,8.3377,927200.0
2010-02-08 15:10:00,8.96,8.96,8.9,8.9,808800.0,8.3377,8.3377,8.2819,8.2819,808800.0
2010-02-08 15:20:00,8.9,8.95,8.88,8.92,708800.0,8.2819,8.3284,8.2633,8.3005,708800.0
2010-02-08 15:30:00,8.93,8.98,8.91,8.96,875200.0,8.3098,8.3563,8.2912,8.3377,875200.0
2010-02-08 15:40:00,8.95,8.98,8.9,8.91,1070000.0,8.3284,8.3563,8.2819,8.2912,1070000.0
2010-02-08 15:50:00,8.91,8.92,8.81,8.84,3229200.0,8.2912,8.3005,8.1981,8.226,3229200.0
2010-02-09 09:30:00,9.17,9.25,9.11,9.14,2367600.0,8.5331,8.6076,8.4773,8.5052,2367600.0
2010-02-09 09:40:00,9.14,9.17,9.01,9.05,2660000.0,8.5052,8.5331,8.3842,8.4215,2660000.0
2010-02-09 09:50:00,9.05,9.14,9.03,9.05,1360400.0,8.4215,8.5052,8.4029,8.4215,1360400.0
2010-02-09 10:00:00,9.05,9.11,9.01,9.07,1656000.0,8.4215,8.4773,8.3842,8.4401,1656000.0
2010-02-09 10:10:00,9.07,9.23,9.06,9.19,1229200.0,8.4401,8.589,8.4308,8.5517,1229200.0
2010-02-09 10:20:00,9.2,9.21,9.13,9.14,718800.0,8.561,8.5704,8.4959,8.5052,718800.0
2010-02-09 10:30:00,9.14,9.17,9.09,9.09,806400.0,8.5052,8.5331,8.4587,8.4587,806400.0
2010-02-09 10:40:00,9.09,9.12,9.05,9.08,910000.0,8.4587,8.4866,8.4215,8.4494,910000.0
2010-02-09 10:50:00,9.08,9.1,9.02,9.04,890400.0,8.4494,8.468,8.3935,8.4122,890400.0
2010-02-09 11:00:00,9.04,9.04,8.93,8.93,1601600.0,8.4122,8.4122,8.3098,8.3098,1601600.0
2010-02-09 11:10:00,8.93,8.98,8.91,8.96,1690800.0,8.3098,8.3563,8.2912,8.3377,1690800.0
2010-02-09 11:20:00,8.96,8.97,8.9,8.92,914400.0,8.3377,8.347,8.2819,8.3005,914400.0
2010-02-09 11:30:00,8.92,9.13,8.88,9.09,2658000.0,8.3005,8.4959,8.2633,8.4587,2658000.0
2010-02-09 11:40:00,9.09,9.15,9.05,9.09,1609200.0,8.4587,8.5145,8.4215,8.4587,1609200.0
2010-02-09 11:50:00,9.1,9.18,9.09,9.11,2918000.0,8.468,8.5424,8.4587,8.4773,2918000.0
2010-02-09 12:00:00,9.11,9.23,9.11,9.23,1695200.0,8.4773,8.589,8.4773,8.589,1695200.0
2010-02-09 12:10:00,9.23,9.37,9.22,9.32,2178000.0,8.589,8.7192,8.5797,8.6727,2178000.0
2010-02-09 12:20:00,9.32,9.35,9.25,9.26,912000.0,8.6727,8.7006,8.6076,8.6169,912000.0
2010-02-09 12:30:00,9.26,9.32,9.26,9.29,1182400.0,8.6169,8.6727,8.6169,8.6448,1182400.0
2010-02-09 12:40:00,9.29,9.3,9.09,9.17,2288000.0,8.6448,8.6541,8.4587,8.5331,2288000.0
2010-02-09 12:50:00,9.16,9.22,9.13,9.2,874400.0,8.5238,8.5797,8.4959,8.561,874400.0
2010-02-09 13:00:00,9.2,9.27,9.17,9.21,749600.0,8.561,8.6262,8.5331,8.5704,749600.0
2010-02-09 13:10:00,9.2,9.22,9.15,9.17,280800.0,8.561,8.5797,8.5145,8.5331,280800.0
2010-02-09 13:20:00,9.17,9.19,9.13,9.15,454400.0,8.5331,8.5517,8.4959,8.5145,454400.0
2010-02-09 13:30:00,9.15,9.18,9.13,9.17,407200.0,8.5145,8.5424,8.4959,8.5331,407200.0
2010-02-09 13:40:00,9.17,9.21,9.13,9.2,480000.0,8.5331,8.5704,8.4959,8.561,480000.0
2010-02-09 13:50:00,9.2,9.22,9.17,9.19,263600.0,8.561,8.5797,8.5331,8.5517,263600.0
2010-02-09 14:00:00,9.19,9.21,9.16,9.17,222000.0,8.5517,8.5704,8.5238,8.5331,222000.0
2010-02-09 14:10:00,9.17,9.2,9.14,9.15,484000.0,8.5331,8.561,8.5052,8.5145,484000.0
2010-02-09 14:20:00,9.16,9.2,9.15,9.2,310800.0,8.5238,8.561,8.5145,8.561,310800.0
2010-02-09 14:30:00,9.2,9.25,9.18,9.19,459600.0,8.561,8.6076,8.5424,8.5517,459600.0
2010-02-09 14:40:00,9.18,9.23,9.13,9.16,704400.0,8.5424,8.589,8.4959,8.5238,704400.0
2010-02-09 14:50:00,9.16,9.2,9.11,9.15,643200.0,8.5238,8.561,8.4773,8.5145,643200.0
2010-02-09 15:00:00,9.15,9.22,9.14,9.22,567600.0,8.5145,8.5797,8.5052,8.5797,567600.0
2010-02-09 15:10:00,9.21,9.24,9.18,9.2,488000.0,8.5704,8.5983,8.5424,8.561,488000.0
2010-02-09 15:20:00,9.2,9.27,9.2,9.25,776800.0,8.561,8.6262,8.561,8.6076,776800.0
2010-02-09 15:30:00,9.25,9.27,9.22,9.24,501600.0,8.6076,8.6262,8.5797,8.5983,501600.0
2010-02-09 15:40:00,9.24,9.24,9.2,9.21,728400.0,8.5983,8.5983,8.561,8.5704,728400.0
2010-02-09 15:50:00,9.21,9.22,9.15,9.2,1371600.0,8.5704,8.5797,8.5145,8.561,1371600.0
2010-02-10 09:30:00,9.12,9.25,9.05,9.08,1883200.0,8.4866,8.6076,8.4215,8.4494,1883200.0
2010-02-10 09:40:00,9.08,9.13,9.03,9.12,1042400.0,8.4494,8.4959,8.4029,8.4866,1042400.0
2010-02-10 09:50:00,9.13,9.18,9.07,9.1,733200.0,8.4959,8.5424,8.4401,8.468,733200.0
2010-02-10 10:00:00,9.11,9.12,8.89,8.93,2288800.0,8.4773,8.4866,8.2726,8.3098,2288800.0
2010-02-10 10:10:00,8.93,8.93,8.85,8.92,2552000.0,8.3098,8.3098,8.2354,8.3005,2552000.0
2010-02-10 10:20:00,8.92,8.97,8.85,8.91,1360000.0,8.3005,8.347,8.2354,8.2912,1360000.0
2010-02-10 10:30:00,8.9,8.97,8.85,8.95,1039600.0,8.2819,8.347,8.2354,8.3284,1039600.0
2010-02-10 10:40:00,8.96,9.02,8.93,8.94,1564000.0,8.3377,8.3935,8.3098,8.3191,1564000.0
2010-02-10 10:50:00,8.93,9.04,8.93,9.03,1317600.0,8.3098,8.4122,8.3098,8.4029,1317600.0
2010-02-10 11:00:00,9.03,9.04,8.93,9.01,1071600.0,8.4029,8.4122,8.3098,8.3842,1071600.0
2010-02-10 11:10:00,9.01,9.02,8.93,8.93,343200.0,8.3842,8.3935,8.3098,8.3098,343200.0
2010-02-10 11:20:00,8.94,9.06,8.94,9.05,814400.0,8.3191,8.4308,8.3191,8.4215,814400.0
2010-02-10 11:30:00,9.05,9.07,9.02,9.03,568800.0,8.4215,8.4401,8.3935,8.4029,568800.0
2010-02-10 11:40:00,9.02,9.05,8.98,9.03,471200.0,8.3935,8.4215,8.3563,8.4029,471200.0
2010-02-10 11:50:00,9.03,9.06,8.97,9.01,455200.0,8.4029,8.4308,8.347,8.3842,455200.0
2010-02-10 12:00:00,9.0,9.07,8.99,9.07,483600.0,8.3749,8.4401,8.3656,8.4401,483600.0
2010-02-10 12:10:00,9.08,9.08,9.03,9.06,549200.0,8.4494,8.4494,8.4029,8.4308,549200.0
2010-02-10 12:20:00,9.06,9.16,9.06,9.15,659200.0,8.4308,8.5238,8.4308,8.5145,659200.0
2010-02-10 12:30:00,9.15,9.21,9.13,9.15,703200.0,8.5145,8.5704,8.4959,8.5145,703200.0
2010-02-10 12:40:00,9.15,9.2,9.14,9.18,367200.0,8.5145,8.561,8.5052,8.5424,367200.0
2010-02-10 12:50:00,9.18,9.21,9.17,9.2,285200.0,8.5424,8.5704,8.5331,8.561,285200.0
2010-02-10 13:00:00,9.19,9.24,9.19,9.21,571200.0,8.5517,8.5983,8.5517,8.5704,571200.0
2010-02-10 13:10:00,9.21,9.28,9.21,9.26,853600.0,8.5704,8.6355,8.5704,8.6169,853600.0
2010-02-10 13:20:00,9.26,9.34,9.24,9.31,712400.0,8.6169,8.6913,8.5983,8.6634,712400.0
2010-02-10 13:30:00,9.31,9.32,9.25,9.26,721600.0,8.6634,8.6727,8.6076,8.6169,721600.0
2010-02-10 13:40:00,9.26,9.28,9.23,9.24,442800.0,8.6169,8.6355,8.589,8.5983,442800.0
2010-02-10 13:50:00,9.24,9.28,9.22,9.24,322400.0,8.5983,8.6355,8.5797,8.5983,322400.0
2010-02-10 14:00:00,9.24,9.3,9.24,9.27,316400.0,8.5983,8.6541,8.5983,8.6262,316400.0
2010-02-10 14:10:00,9.27,9.29,9.22,9.27,641600.0,8.6262,8.6448,8.5797,8.6262,641600.0
2010-02-10 14:20:00,9.27,9.28,9.22,9.26,480000.0,8.6262,8.6355,8.5797,8.6169,480000.0
2010-02-10 14:30:00,9.26,9.27,9.21,9.24,657200.0,8.6169,8.6262,8.5704,8.5983,657200.0
2010-02-10 14:40:00,9.24,9.26,9.23,9.24,312000.0,8.5983,8.6169,8.589,8.5983,312000.0
2010-02-10 14:50:00,9.23,9.27,9.21,9.23,551200.0,8.589,8.6262,8.5704,8.589,551200.0
2010-02-10 15:00:00,9.23,9.28,9.23,9.26,472000.0,8.589,8.6355,8.589,8.6169,472000.0
2010-02-10 15:10:00,9.26,9.28,9.22,9.23,360000.0,8.6169,8.6355,8.5797,8.589,360000.0
2010-02-10 15:20:00,9.23,9.28,9.22,9.27,340400.0,8.589,8.6355,8.5797,8.6262,340400.0
2010-02-10 15:30:00,9.27,9.27,9.15,9.18,1237200.0,8.6262,8.6262,8.5145,8.5424,1237200.0
2010-02-10 15:40:00,9.18,9.21,9.16,9.19,756400.0,8.5424,8.5704,8.5238,8.5517,756400.0
2010-02-10 15:50:00,9.18,9.26,9.17,9.25,1092800.0,8.5424,8.6169,8.5331,8.6076,1092800.0
2010-02-11 09:30:00,9.2,9.22,9.06,9.17,2076800.0,8.561,8.5797,8.4308,8.5331,2076800.0
2010-02-11 09:40:00,9.17,9.17,8.99,9.06,2325200.0,8.5331,8.5331,8.3656,8.4308,2325200.0
2010-02-11 09:50:00,9.06,9.15,9.05,9.12,1647200.0,8.4308,8.5145,8.4215,8.4866,1647200.0
2010-02-11 10:00:00,9.11,9.15,9.05,9.13,1130400.0,8.4773,8.5145,8.4215,8.4959,1130400.0
2010-02-11 10:10:00,9.13,9.27,9.13,9.21,1495200.0,8.4959,8.6262,8.4959,8.5704,1495200.0
2010-02-11 10:20:00,9.21,9.26,9.15,9.22,1023600.0,8.5704,8.6169,8.5145,8.5797,1023600.0
2010-02-11 10:30:00,9.23,9.23,9.14,9.18,786400.0,8.589,8.589,8.5052,8.5424,786400.0
2010-02-11 10:40:00,9.19,9.24,9.14,9.18,834400.0,8.5517,8.5983,8.5052,8.5424,834400.0
2010-02-11 10:50:00,9.17,9.18,9.11,9.13,1002400.0,8.5331,8.5424,8.4773,8.4959,1002400.0
2010-02-11 11:00:00,9.13,9.18,9.11,9.16,602800.0,8.4959,8.5424,8.4773,8.5238,602800.0
2010-02-11 11:10:00,9.16,9.25,9.15,9.22,615200.0,8.5238,8.6076,8.5145,8.5797,615200.0
2010-02-11 11:20:00,9.22,9.36,9.22,9.34,1371600.0,8.5797,8.7099,8.5797,8.6913,1371600.0
2010-02-11 11:30:00,9.35,9.37,9.32,9.35,854000.0,8.7006,8.7192,8.6727,8.7006,854000.0
2010-02-11 11:40:00,9.35,9.5,9.33,9.5,1563600.0,8.7006,8.8402,8.682,8.8402,1563600.0
2010-02-11 11:50:00,9.5,9.51,9.46,9.46,1024800.0,8.8402,8.8495,8.803,8.803,1024800.0
2010-02-11 12:00:00,9.47,9.53,9.46,9.53,614000.0,8.8123,8.8681,8.803,8.8681,614000.0
2010-02-11 12:10:00,9.53,9.56,9.49,9.52,547600.0,8.8681,8.896,8.8309,8.8588,547600.0
2010-02-11 12:20:00,9.52,9.53,9.5,9.52,533600.0,8.8588,8.8681,8.8402,8.8588,533600.0
2010-02-11 12:30:00,9.53,9.53,9.5,9.51,202400.0,8.8681,8.8681,8.8402,8.8495,202400.0
2010-02-11 12:40:00,9.51,9.53,9.5,9.5,218000.0,8.8495,8.8681,8.8402,8.8402,218000.0
2010-02-11 12:50:00,9.5,9.54,9.5,9.52,208400.0,8.8402,8.8774,8.8402,8.8588,208400.0
2010-02-11 13:00:00,9.51,9.52,9.5,9.51,264800.0,8.8495,8.8588,8.8402,8.8495,264800.0
2010-02-11 13:10:00,9.51,9.54,9.51,9.53,256400.0,8.8495,8.8774,8.8495,8.8681,256400.0
2010-02-11 13:20:00,9.53,9.6,9.53,9.57,587600.0,8.8681,8.9333,8.8681,8.9053,587600.0
2010-02-11 13:30:00,9.57,9.62,9.56,9.58,506800.0,8.9053,8.9519,8.896,8.9147,506800.0
2010-02-11 13:40:00,9.59,9.59,9.54,9.56,323200.0,8.924,8.924,8.8774,8.896,323200.0
2010-02-11 13:50:00,9.56,9.58,9.54,9.57,319600.0,8.896,8.9147,8.8774,8.9053,319600.0
2010-02-11 14:00:00,9.57,9.62,9.56,9.61,348400.0,8.9053,8.9519,8.896,8.9426,348400.0
2010-02-11 14:10:00,9.61,9.62,9.56,9.6,397200.0,8.9426,8.9519,8.896,8.9333,397200.0
2010-02-11 14:20:00,9.61,9.67,9.58,9.66,482800.0,8.9426,8.9984,8.9147,8.9891,482800.0
2010-02-11 14:30:00,9.66,9.68,9.62,9.64,470400.0,8.9891,9.0077,8.9519,8.9705,470400.0
2010-02-11 14:40:00,9.63,9.66,9.63,9.63,540000.0,8.9612,8.9891,8.9612,8.9612,540000.0
2010-02-11 14:50:00,9.63,9.65,9.61,9.63,624000.0,8.9612,8.9798,8.9426,8.9612,624000.0
2010-02-11 15:00:00,9.64,9.65,9.61,9.64,318000.0,8.9705,8.9798,8.9426,8.9705,318000.0
2010-02-11 15:10:00,9.64,9.67,9.64,9.66,264400.0,8.9705,8.9984,8.9705,8.9891,264400.0
2010-02-11 15:20:00,9.66,9.66,9.62,9.63,364000.0,8.9891,8.9891,8.9519,8.9612,364000.0
2010-02-11 15:30:00,9.62,9.66,9.6,9.62,663600.0,8.9519,8.9891,8.9333,8.9519,663600.0
2010-02-11 15:40:00,9.62,9.65,9.61,9.63,768000.0,8.9519,8.9798,8.9426,8.9612,768000.0
2010-02-11 15:50:00,9.63,9.73,9.62,9.72,1745600.0,8.9612,9.0542,8.9519,9.0449,1745600.0
2010-02-12 09:30:00,9.44,9.46,9.35,9.4,2022000.0,8.7844,8.803,8.7006,8.7472,2022000.0
2010-02-12 09:40:00,9.4,9.47,9.37,9.44,1284000.0,8.7472,8.8123,8.7192,8.7844,1284000.0
2010-02-12 09:50:00,9.43,9.5,9.4,9.47,1112000.0,8.7751,8.8402,8.7472,8.8123,1112000.0
2010-02-12 10:00:00,9.46,9.55,9.36,9.55,1878000.0,8.803,8.8867,8.7099,8.8867,1878000.0
2010-02-12 10:10:00,9.55,9.59,9.49,9.5,1304800.0,8.8867,8.924,8.8309,8.8402,1304800.0
2010-02-12 10:20:00,9.51,9.54,9.46,9.53,1205600.0,8.8495,8.8774,8.803,8.8681,1205600.0
2010-02-12 10:30:00,9.52,9.58,9.44,9.46,980800.0,8.8588,8.9147,8.7844,8.803,980800.0
2010-02-12 10:40:00,9.46,9.51,9.45,9.49,673200.0,8.803,8.8495,8.7937,8.8309,673200.0
2010-02-12 10:50:00,9.48,9.55,9.48,9.53,454400.0,8.8216,8.8867,8.8216,8.8681,454400.0
2010-02-12 11:00:00,9.53,9.54,9.48,9.51,584000.0,8.8681,8.8774,8.8216,8.8495,584000.0
2010-02-12 11:10:00,9.51,9.56,9.49,9.55,582400.0,8.8495,8.896,8.8309,8.8867,582400.0
2010-02-12 11:20:00,9.55,9.61,9.54,9.56,731200.0,8.8867,8.9426,8.8774,8.896,731200.0
2010-02-12 11:30:00,9.56,9.58,9.52,9.55,435200.0,8.896,8.9147,8.8588,8.8867,435200.0
2010-02-12 11:40:00,9.55,9.59,9.55,9.58,228000.0,8.8867,8.924,8.8867,8.9147,228000.0
2010-02-12 11:50:00,9.58,9.6,9.55,9.59,262000.0,8.9147,8.9333,8.8867,8.924,262000.0
2010-02-12 12:00:00,9.59,9.67,9.59,9.64,604400.0,8.924,8.9984,8.924,8.9705,604400.0
2010-02-12 12:10:00,9.64,9.78,9.64,9.73,1400000.0,8.9705,9.1008,8.9705,9.0542,1400000.0
2010-02-12 12:20:00,9.73,9.77,9.7,9.72,743200.0,9.0542,9.0915,9.0263,9.0449,743200.0
2010-02-12 12:30:00,9.71,9.73,9.68,9.7,858000.0,9.0356,9.0542,9.0077,9.0263,858000.0
2010-02-12 12:40:00,9.69,9.75,9.68,9.72,350800.0,9.017,9.0728,9.0077,9.0449,350800.0
2010-02-12 12:50:00,9.72,9.74,9.7,9.73,391600.0,9.0449,9.0635,9.0263,9.0542,391600.0
2010-02-12 13:00:00,9.73,9.74,9.72,9.73,251200.0,9.0542,9.0635,9.0449,9.0542,251200.0
2010-02-12 13:10:00,9.73,9.73,9.63,9.68,837200.0,9.0542,9.0542,8.9612,9.0077,837200.0
2010-02-12 13:20:00,9.67,9.69,9.63,9.65,800000.0,8.9984,9.017,8.9612,8.9798,800000.0
2010-02-12 13:30:00,9.65,9.65,9.6,9.62,514000.0,8.9798,8.9798,8.9333,8.9519,514000.0
2010-02-12 13:40:00,9.62,9.73,9.61,9.7,874400.0,8.9519,9.0542,8.9426,9.0263,874400.0
2010-02-12 13:50:00,9.7,9.71,9.68,9.7,226400.0,9.0263,9.0356,9.0077,9.0263,226400.0
2010-02-12 14:00:00,9.69,9.77,9.68,9.76,478800.0,9.017,9.0915,9.0077,9.0822,478800.0
2010-02-12 14:10:00,9.76,9.82,9.76,9.81,866400.0,9.0822,9.138,9.0822,9.1287,866400.0
2010-02-12 14:20:00,9.81,9.87,9.8,9.82,974000.0,9.1287,9.1845,9.1194,9.138,974000.0
2010-02-12 14:30:00,9.83,9.84,9.78,9.81,465600.0,9.1473,9.1566,9.1008,9.1287,465600.0
2010-02-12 14:40:00,9.81,9.81,9.76,9.79,406000.0,9.1287,9.1287,9.0822,9.1101,406000.0
2010-02-12 14:50:00,9.79,9.83,9.74,9.77,517600.0,9.1101,9.1473,9.0635,9.0915,517600.0
2010-02-12 15:00:00,9.76,9.8,9.7,9.79,747200.0,9.0822,9.1194,9.0263,9.1101,747200.0
2010-02-12 15:10:00,9.79,9.8,9.73,9.76,637200.0,9.1101,9.1194,9.0542,9.0822,637200.0
2010-02-12 15:20:00,9.76,9.81,9.76,9.78,544400.0,9.0822,9.1287,9.0822,9.1008,544400.0
2010-02-12 15:30:00,9.78,9.8,9.74,9.8,706800.0,9.1008,9.1194,9.0635,9.1194,706800.0
2010-02-12 15:40:00,9.79,9.9,9.79,9.9,1572000.0,9.1101,9.2124,9.1101,9.2124,1572000.0
2010-02-12 15:50:00,9.89,9.94,9.84,9.94,2178400.0,9.2031,9.2497,9.1566,9.2497,2178400.0
2010-02-16 09:30:00,10.25,10.3,10.09,10.16,2292400.0,9.5381,9.5846,9.3892,9.4544,2292400.0
2010-02-16 09:40:00,10.15,10.16,9.97,10.02,1938000.0,9.4451,9.4544,9.2776,9.3241,1938000.0
2010-02-16 09:50:00,10.03,10.1,10.01,10.08,760000.0,9.3334,9.3985,9.3148,9.3799,760000.0
2010-02-16 10:00:00,10.08,10.13,9.99,9.99,912000.0,9.3799,9.4265,9.2962,9.2962,912000.0
2010-02-16 10:10:00,9.99,10.12,9.99,10.11,774400.0,9.2962,9.4171,9.2962,9.4078,774400.0
2010-02-16 10:20:00,10.11,10.16,10.09,10.14,799200.0,9.4078,9.4544,9.3892,9.4358,799200.0
2010-02-16 10:30:00,10.14,10.24,10.12,10.23,1186000.0,9.4358,9.5288,9.4171,9.5195,1186000.0
2010-02-16 10:40:00,10.23,10.25,10.21,10.23,720400.0,9.5195,9.5381,9.5009,9.5195,720400.0
2010-02-16 10:50:00,10.23,10.23,10.13,10.14,716000.0,9.5195,9.5195,9.4265,9.4358,716000.0
2010-02-16 11:00:00,10.15,10.16,10.13,10.14,440000.0,9.4451,9.4544,9.4265,9.4358,440000.0
2010-02-16 11:10:00,10.14,10.17,10.13,10.17,814000.0,9.4358,9.4637,9.4265,9.4637,814000.0
2010-02-16 11:20:00,10.17,10.2,10.15,10.19,687600.0,9.4637,9.4916,9.4451,9.4823,687600.0
2010-02-16 11:30:00,10.2,10.23,10.18,10.21,747600.0,9.4916,9.5195,9.473,9.5009,747600.0
2010-02-16 11:40:00,10.22,10.26,10.21,10.24,789200.0,9.5102,9.5474,9.5009,9.5288,789200.0
2010-02-16 11:50:00,10.24,10.25,10.22,10.23,358000.0,9.5288,9.5381,9.5102,9.5195,358000.0
2010-02-16 12:00:00,10.23,10.26,10.21,10.25,328400.0,9.5195,9.5474,9.5009,9.5381,328400.0
2010-02-16 12:10:00,10.25,10.26,10.23,10.26,276800.0,9.5381,9.5474,9.5195,9.5474,276800.0
2010-02-16 12:20:00,10.26,10.27,10.22,10.23,473600.0,9.5474,9.5567,9.5102,9.5195,473600.0
2010-02-16 12:30:00,10.22,10.23,10.2,10.22,251200.0,9.5102,9.5195,9.4916,9.5102,251200.0
2010-02-16 12:40:00,10.22,10.24,10.21,10.23,218000.0,9.5102,9.5288,9.5009,9.5195,218000.0
2010-02-16 12:50:00,10.22,10.26,10.22,10.24,248800.0,9.5102,9.5474,9.5102,9.5288,248800.0
2010-02-16 13:00:00,10.24,10.25,10.21,10.22,322800.0,9.5288,9.5381,9.5009,9.5102,322800.0
2010-02-16 13:10:00,10.22,10.27,10.22,10.26,325600.0,9.5102,9.5567,9.5102,9.5474,325600.0
2010-02-16 13:20:00,10.26,10.27,10.25,10.27,206800.0,9.5474,9.5567,9.5381,9.5567,206800.0
2010-02-16 13:30:00,10.27,10.29,10.23,10.23,581200.0,9.5567,9.5753,9.5195,9.5195,581200.0
2010-02-16 13:40:00,10.24,10.25,10.23,10.24,76400.0,9.5288,9.5381,9.5195,9.5288,76400.0
2010-02-16 13:50:00,10.24,10.28,10.24,10.27,134400.0,9.5288,9.566,9.5288,9.5567,134400.0
2010-02-16 14:00:00,10.27,10.27,10.24,10.25,400000.0,9.5567,9.5567,9.5288,9.5381,400000.0
2010-02-16 14:10:00,10.25,10.27,10.24,10.24,166800.0,9.5381,9.5567,9.5288,9.5288,166800.0
2010-02-16 14:20:00,10.24,10.3,10.24,10.29,566400.0,9.5288,9.5846,9.5288,9.5753,566400.0
2010-02-16 14:30:00,10.29,10.29,10.24,10.25,350800.0,9.5753,9.5753,9.5288,9.5381,350800.0
2010-02-16 14:40:00,10.25,10.29,10.25,10.29,202800.0,9.5381,9.5753,9.5381,9.5753,202800.0
2010-02-16 14:50:00,10.29,10.33,10.28,10.31,585600.0,9.5753,9.6126,9.566,9.594,585600.0
2010-02-16 15:00:00,10.31,10.33,10.29,10.31,280400.0,9.594,9.6126,9.5753,9.594,280400.0
2010-02-16 15:10:00,10.31,10.33,10.31,10.32,383200.0,9.594,9.6126,9.594,9.6033,383200.0
2010-02-16 15:20:00,10.32,10.34,10.3,10.31,640800.0,9.6033,9.6219,9.5846,9.594,640800.0
2010-02-16 15:30:00,10.31,10.39,10.31,10.38,1940400.0,9.594,9.6684,9.594,9.6591,1940400.0
2010-02-16 15:40:00,10.38,10.44,10.38,10.43,1030000.0,9.6591,9.7149,9.6591,9.7056,1030000.0
2010-02-16 15:50:00,10.43,10.46,10.4,10.44,1714400.0,9.7056,9.7335,9.6777,9.7149,1714400.0
2010-02-17 09:30:00,10.6,10.65,10.54,10.54,2196800.0,9.8638,9.9103,9.808,9.808,2196800.0
2010-02-17 09:40:00,10.54,10.62,10.49,10.61,1735600.0,9.808,9.8824,9.7615,9.8731,1735600.0
2010-02-17 09:50:00,10.61,10.61,10.55,10.6,1106800.0,9.8731,9.8731,9.8173,9.8638,1106800.0
2010-02-17 10:00:00,10.6,10.64,10.56,10.63,1022400.0,9.8638,9.901,9.8266,9.8917,1022400.0
2010-02-17 10:10:00,10.63,10.64,10.6,10.63,744000.0,9.8917,9.901,9.8638,9.8917,744000.0
2010-02-17 10:20:00,10.63,10.65,10.6,10.64,918400.0,9.8917,9.9103,9.8638,9.901,918400.0
2010-02-17 10:30:00,10.64,10.72,10.63,10.65,1422800.0,9.901,9.9755,9.8917,9.9103,1422800.0
2010-02-17 10:40:00,10.66,10.66,10.61,10.63,873600.0,9.9196,9.9196,9.8731,9.8917,873600.0
2010-02-17 10:50:00,10.62,10.64,10.59,10.6,584400.0,9.8824,9.901,9.8545,9.8638,584400.0
2010-02-17 11:00:00,10.6,10.6,10.54,10.54,720000.0,9.8638,9.8638,9.808,9.808,720000.0
2010-02-17 11:10:00,10.54,10.57,10.52,10.54,543200.0,9.808,9.8359,9.7894,9.808,543200.0
2010-02-17 11:20:00,10.54,10.57,10.45,10.46,856000.0,9.808,9.8359,9.7242,9.7335,856000.0
2010-02-17 11:30:00,10.46,10.49,10.41,10.49,1105600.0,9.7335,9.7615,9.687,9.7615,1105600.0
2010-02-17 11:40:00,10.48,10.52,10.47,10.49,527600.0,9.7521,9.7894,9.7428,9.7615,527600.0
2010-02-17 11:50:00,10.49,10.53,10.49,10.51,376000.0,9.7615,9.7987,9.7615,9.7801,376000.0
2010-02-17 12:00:00,10.51,10.56,10.51,10.55,527600.0,9.7801,9.8266,9.7801,9.8173,527600.0
2010-02-17 12:10:00,10.55,10.58,10.53,10.57,393600.0,9.8173,9.8452,9.7987,9.8359,393600.0
2010-02-17 12:20:00,10.57,10.58,10.55,10.57,347200.0,9.8359,9.8452,9.8173,9.8359,347200.0
2010-02-17 12:30:00,10.58,10.58,10.54,10.54,258000.0,9.8452,9.8452,9.808,9.808,258000.0
2010-02-17 12:40:00,10.55,10.55,10.52,10.53,246400.0,9.8173,9.8173,9.7894,9.7987,246400.0
2010-02-17 12:50:00,10.53,10.58,10.52,10.58,267600.0,9.7987,9.8452,9.7894,9.8452,267600.0
2010-02-17 13:00:00,10.57,10.61,10.56,10.59,408800.0,9.8359,9.8731,9.8266,9.8545,408800.0
2010-02-17 13:10:00,10.59,10.61,10.55,10.61,396400.0,9.8545,9.8731,9.8173,9.8731,396400.0
2010-02-17 13:20:00,10.61,10.63,10.59,10.6,396400.0,9.8731,9.8917,9.8545,9.8638,396400.0
2010-02-17 13:30:00,10.6,10.61,10.57,10.6,340000.0,9.8638,9.8731,9.8359,9.8638,340000.0
2010-02-17 13:40:00,10.6,10.6,10.57,10.58,110800.0,9.8638,9.8638,9.8359,9.8452,110800.0
2010-02-17 13:50:00,10.58,10.6,10.56,10.59,179200.0,9.8452,9.8638,9.8266,9.8545,179200.0
2010-02-17 14:00:00,10.59,10.63,10.54,10.62,1100400.0,9.8545,9.8917,9.808,9.8824,1100400.0
2010-02-17 14:10:00,10.62,10.63,10.54,10.54,569600.0,9.8824,9.8917,9.808,9.808,569600.0
2010-02-17 14:20:00,10.55,10.58,10.51,10.56,547600.0,9.8173,9.8452,9.7801,9.8266,547600.0
2010-02-17 14:30:00,10.56,10.57,10.54,10.54,293200.0,9.8266,9.8359,9.808,9.808,293200.0
2010-02-17 14:40:00,10.54,10.59,10.53,10.53,371200.0,9.808,9.8545,9.7987,9.7987,371200.0
2010-02-17 14:50:00,10.53,10.55,10.52,10.55,322400.0,9.7987,9.8173,9.7894,9.8173,322400.0
2010-02-17 15:00:00,10.55,10.58,10.53,10.56,310000.0,9.8173,9.8452,9.7987,9.8266,310000.0
2010-02-17 15:10:00,10.57,10.62,10.56,10.61,474400.0,9.8359,9.8824,9.8266,9.8731,474400.0
2010-02-17 15:20:00,10.62,10.63,10.59,10.61,603200.0,9.8824,9.8917,9.8545,9.8731,603200.0
2010-02-17 15:30:00,10.61,10.65,10.61,10.62,560800.0,9.8731,9.9103,9.8731,9.8824,560800.0
2010-02-17 15:40:00,10.62,10.64,10.59,10.63,1033200.0,9.8824,9.901,9.8545,9.8917,1033200.0
2010-02-17 15:50:00,10.63,10.66,10.62,10.65,1322400.0,9.8917,9.9196,9.8824,9.9103,1322400.0
2010-02-18 09:30:00,10.65,10.66,10.57,10.61,1902000.0,9.9103,9.9196,9.8359,9.8731,1902000.0
2010-02-18 09:40:00,10.61,10.66,10.55,10.62,1317200.0,9.8731,9.9196,9.8173,9.8824,1317200.0
2010-02-18 09:50:00,10.62,10.72,10.62,10.67,1234000.0,9.8824,9.9755,9.8824,9.929,1234000.0
2010-02-18 10:00:00,10.68,10.71,10.63,10.67,983600.0,9.9383,9.9662,9.8917,9.929,983600.0
2010-02-18 10:10:00,10.67,10.73,10.64,10.66,704400.0,9.929,9.9848,9.901,9.9196,704400.0
2010-02-18 10:20:00,10.65,10.65,10.6,10.63,544800.0,9.9103,9.9103,9.8638,9.8917,544800.0
2010-02-18 10:30:00,10.63,10.66,10.56,10.66,653600.0,9.8917,9.9196,9.8266,9.9196,653600.0
2010-02-18 10:40:00,10.66,10.69,10.65,10.68,468000.0,9.9196,9.9476,9.9103,9.9383,468000.0
2010-02-18 10:50:00,10.67,10.72,10.67,10.7,1596800.0,9.929,9.9755,9.929,9.9569,1596800.0
2010-02-18 11:00:00,10.7,10.73,10.69,10.71,557200.0,9.9569,9.9848,9.9476,9.9662,557200.0
2010-02-18 11:10:00,10.7,10.72,10.7,10.71,404800.0,9.9569,9.9755,9.9569,9.9662,404800.0
2010-02-18 11:20:00,10.71,10.73,10.68,10.68,666800.0,9.9662,9.9848,9.9383,9.9383,666800.0
2010-02-18 11:30:00,10.68,10.69,10.65,10.69,415600.0,9.9383,9.9476,9.9103,9.9476,415600.0
2010-02-18 11:40:00,10.69,10.71,10.68,10.69,390000.0,9.9476,9.9662,9.9383,9.9476,390000.0
2010-02-18 11:50:00,10.69,10.7,10.67,10.67,249200.0,9.9476,9.9569,9.929,9.929,249200.0
2010-02-18 12:00:00,10.68,10.69,10.66,10.67,165200.0,9.9383,9.9476,9.9196,9.929,165200.0
2010-02-18 12:10:00,10.67,10.68,10.63,10.66,264800.0,9.929,9.9383,9.8917,9.9196,264800.0
2010-02-18 12:20:00,10.66,10.68,10.66,10.67,166000.0,9.9196,9.9383,9.9196,9.929,166000.0
2010-02-18 12:30:00,10.67,10.67,10.64,10.65,230400.0,9.929,9.929,9.901,9.9103,230400.0
2010-02-18 12:40:00,10.65,10.66,10.64,10.65,141200.0,9.9103,9.9196,9.901,9.9103,141200.0
2010-02-18 12:50:00,10.65,10.68,10.65,10.67,329200.0,9.9103,9.9383,9.9103,9.929,329200.0
2010-02-18 13:00:00,10.67,10.69,10.65,10.67,294800.0,9.929,9.9476,9.9103,9.929,294800.0
2010-02-18 13:10:00,10.68,10.68,10.64,10.65,121200.0,9.9383,9.9383,9.901,9.9103,121200.0
2010-02-18 13:20:00,10.65,10.67,10.64,10.65,264800.0,9.9103,9.929,9.901,9.9103,264800.0
2010-02-18 13:30:00,10.66,10.69,10.65,10.66,225200.0,9.9196,9.9476,9.9103,9.9196,225200.0
2010-02-18 13:40:00,10.67,10.69,10.66,10.69,195200.0,9.929,9.9476,9.9196,9.9476,195200.0
2010-02-18 13:50:00,10.69,10.74,10.68,10.73,570400.0,9.9476,9.9941,9.9383,9.9848,570400.0
2010-02-18 14:00:00,10.73,10.74,10.7,10.72,271600.0,9.9848,9.9941,9.9569,9.9755,271600.0
2010-02-18 14:10:00,10.72,10.78,10.69,10.77,726000.0,9.9755,10.0313,9.9476,10.022,726000.0
2010-02-18 14:20:00,10.77,10.78,10.74,10.75,600400.0,10.022,10.0313,9.9941,10.0034,600400.0
2010-02-18 14:30:00,10.75,10.8,10.75,10.79,528000.0,10.0034,10.0499,10.0034,10.0406,528000.0
2010-02-18 14:40:00,10.79,10.8,10.77,10.79,485600.0,10.0406,10.0499,10.022,10.0406,485600.0
2010-02-18 14:50:00,10.79,10.83,10.79,10.83,383200.0,10.0406,10.0778,10.0406,10.0778,383200.0
2010-02-18 15:00:00,10.83,10.84,10.8,10.81,517200.0,10.0778,10.0871,10.0499,10.0592,517200.0
2010-02-18 15:10:00,10.82,10.84,10.81,10.83,369200.0,10.0685,10.0871,10.0592,10.0778,369200.0
2010-02-18 15:20:00,10.84,10.84,10.81,10.83,457200.0,10.0871,10.0871,10.0592,10.0778,457200.0
2010-02-18 15:30:00,10.83,10.87,10.81,10.85,765600.0,10.0778,10.1151,10.0592,10.0964,765600.0
2010-02-18 15:40:00,10.86,10.91,10.86,10.9,1154400.0,10.1058,10.1523,10.1058,10.143,1154400.0
2010-02-18 15:50:00,10.9,10.92,10.87,10.92,1411200.0,10.143,10.1616,10.1151,10.1616,1411200.0
2010-02-19 09:30:00,10.79,10.92,10.77,10.92,1550800.0,10.0406,10.1616,10.022,10.1616,1550800.0
2010-02-19 09:40:00,10.92,10.94,10.85,10.88,1150800.0,10.1616,10.1802,10.0964,10.1244,1150800.0
2010-02-19 09:50:00,10.88,10.88,10.77,10.77,820000.0,10.1244,10.1244,10.022,10.022,820000.0
2010-02-19 10:00:00,10.77,10.83,10.73,10.81,1232800.0,10.022,10.0778,9.9848,10.0592,1232800.0
2010-02-19 10:10:00,10.81,10.81,10.76,10.79,800800.0,10.0592,10.0592,10.0127,10.0406,800800.0
2010-02-19 10:20:00,10.79,10.88,10.79,10.86,1155200.0,10.0406,10.1244,10.0406,10.1058,1155200.0
2010-02-19 10:30:00,10.86,10.86,10.81,10.85,367200.0,10.1058,10.1058,10.0592,10.0964,367200.0
2010-02-19 10:40:00,10.85,10.92,10.85,10.88,980400.0,10.0964,10.1616,10.0964,10.1244,980400.0
2010-02-19 10:50:00,10.88,10.9,10.87,10.87,408400.0,10.1244,10.143,10.1151,10.1151,408400.0
2010-02-19 11:00:00,10.88,10.9,10.86,10.9,545600.0,10.1244,10.143,10.1058,10.143,545600.0
2010-02-19 11:10:00,10.9,10.95,10.88,10.92,1145600.0,10.143,10.1895,10.1244,10.1616,1145600.0
2010-02-19 11:20:00,10.92,10.98,10.92,10.98,1037600.0,10.1616,10.2174,10.1616,10.2174,1037600.0
2010-02-19 11:30:00,10.98,11.0,10.96,10.99,568800.0,10.2174,10.236,10.1988,10.2267,568800.0
2010-02-19 11:40:00,11.0,11.01,10.96,10.96,990400.0,10.236,10.2453,10.1988,10.1988,990400.0
2010-02-19 11:50:00,10.96,11.07,10.96,11.06,1033600.0,10.1988,10.3012,10.1988,10.2919,1033600.0
2010-02-19 12:00:00,11.06,11.1,11.05,11.06,963200.0,10.2919,10.3291,10.2826,10.2919,963200.0
2010-02-19 12:10:00,11.06,11.07,11.04,11.07,519200.0,10.2919,10.3012,10.2733,10.3012,519200.0
2010-02-19 12:20:00,11.06,11.13,11.05,11.1,916400.0,10.2919,10.357,10.2826,10.3291,916400.0
2010-02-19 12:30:00,11.1,11.11,11.05,11.06,434800.0,10.3291,10.3384,10.2826,10.2919,434800.0
2010-02-19 12:40:00,11.06,11.09,11.06,11.08,281200.0,10.2919,10.3198,10.2919,10.3105,281200.0
2010-02-19 12:50:00,11.08,11.09,11.06,11.09,220800.0,10.3105,10.3198,10.2919,10.3198,220800.0
2010-02-19 13:00:00,11.09,11.1,11.06,11.07,327600.0,10.3198,10.3291,10.2919,10.3012,327600.0
2010-02-19 13:10:00,11.07,11.08,11.04,11.07,377200.0,10.3012,10.3105,10.2733,10.3012,377200.0
2010-02-19 13:20:00,11.07,11.07,11.03,11.04,312400.0,10.3012,10.3012,10.2639,10.2733,312400.0
2010-02-19 13:30:00,11.04,11.06,11.03,11.06,235200.0,10.2733,10.2919,10.2639,10.2919,235200.0
2010-02-19 13:40:00,11.06,11.07,11.02,11.03,704400.0,10.2919,10.3012,10.2546,10.2639,704400.0
2010-02-19 13:50:00,11.03,11.04,10.99,11.03,435200.0,10.2639,10.2733,10.2267,10.2639,435200.0
2010-02-19 14:00:00,11.03,11.04,11.0,11.0,379600.0,10.2639,10.2733,10.236,10.236,379600.0
2010-02-19 14:10:00,11.0,11.06,11.0,11.05,482400.0,10.236,10.2919,10.236,10.2826,482400.0
2010-02-19 14:20:00,11.05,11.06,11.03,11.05,408800.0,10.2826,10.2919,10.2639,10.2826,408800.0
2010-02-19 14:30:00,11.05,11.07,11.04,11.06,340400.0,10.2826,10.3012,10.2733,10.2919,340400.0
2010-02-19 14:40:00,11.06,11.06,11.03,11.05,310400.0,10.2919,10.2919,10.2639,10.2826,310400.0
2010-02-19 14:50:00,11.05,11.07,11.04,11.05,314400.0,10.2826,10.3012,10.2733,10.2826,314400.0
2010-02-19 15:00:00,11.04,11.04,11.01,11.02,342400.0,10.2733,10.2733,10.2453,10.2546,342400.0
2010-02-19 15:10:00,11.02,11.03,10.99,11.01,788800.0,10.2546,10.2639,10.2267,10.2453,788800.0
2010-02-19 15:20:00,11.01,11.02,10.99,10.99,394000.0,10.2453,10.2546,10.2267,10.2267,394000.0
2010-02-19 15:30:00,10.99,11.02,10.98,11.01,686400.0,10.2267,10.2546,10.2174,10.2453,686400.0
2010-02-19 15:40:00,11.02,11.06,11.02,11.05,1065200.0,10.2546,10.2919,10.2546,10.2826,1065200.0
2010-02-19 15:50:00,11.06,11.06,10.97,10.97,1352000.0,10.2919,10.2919,10.2081,10.2081,1352000.0
2010-02-22 09:30:00,11.15,11.17,11.04,11.07,1291200.0,10.3756,10.3942,10.2733,10.3012,1291200.0
2010-02-22 09:40:00,11.07,11.07,10.96,10.98,1520800.0,10.3012,10.3012,10.1988,10.2174,1520800.0
2010-02-22 09:50:00,10.97,11.07,10.95,11.07,1576000.0,10.2081,10.3012,10.1895,10.3012,1576000.0
2010-02-22 10:00:00,11.07,11.09,10.97,11.04,1582400.0,10.3012,10.3198,10.2081,10.2733,1582400.0
2010-02-22 10:10:00,11.04,11.08,11.02,11.05,801200.0,10.2733,10.3105,10.2546,10.2826,801200.0
2010-02-22 10:20:00,11.05,11.13,11.05,11.1,890800.0,10.2826,10.357,10.2826,10.3291,890800.0
2010-02-22 10:30:00,11.1,11.14,11.09,11.13,887600.0,10.3291,10.3663,10.3198,10.357,887600.0
2010-02-22 10:40:00,11.13,11.15,11.12,11.13,436800.0,10.357,10.3756,10.3477,10.357,436800.0
2010-02-22 10:50:00,11.13,11.14,11.08,11.09,655200.0,10.357,10.3663,10.3105,10.3198,655200.0
2010-02-22 11:00:00,11.1,11.11,11.06,11.08,520800.0,10.3291,10.3384,10.2919,10.3105,520800.0
2010-02-22 11:10:00,11.07,11.09,11.04,11.09,500800.0,10.3012,10.3198,10.2733,10.3198,500800.0
2010-02-22 11:20:00,11.09,11.1,11.04,11.06,462000.0,10.3198,10.3291,10.2733,10.2919,462000.0
2010-02-22 11:30:00,11.06,11.08,11.02,11.04,536800.0,10.2919,10.3105,10.2546,10.2733,536800.0
2010-02-22 11:40:00,11.05,11.08,11.04,11.05,503200.0,10.2826,10.3105,10.2733,10.2826,503200.0
2010-02-22 11:50:00,11.05,11.06,11.02,11.06,334000.0,10.2826,10.2919,10.2546,10.2919,334000.0
2010-02-22 12:00:00,11.06,11.06,11.03,11.05,210800.0,10.2919,10.2919,10.2639,10.2826,210800.0
2010-02-22 12:10:00,11.05,11.07,11.04,11.04,130400.0,10.2826,10.3012,10.2733,10.2733,130400.0
2010-02-22 12:20:00,11.04,11.05,11.01,11.04,174400.0,10.2733,10.2826,10.2453,10.2733,174400.0
2010-02-22 12:30:00,11.04,11.09,11.04,11.08,329600.0,10.2733,10.3198,10.2733,10.3105,329600.0
2010-02-22 12:40:00,11.08,11.09,11.06,11.07,142000.0,10.3105,10.3198,10.2919,10.3012,142000.0
2010-02-22 12:50:00,11.07,11.07,11.05,11.06,171200.0,10.3012,10.3012,10.2826,10.2919,171200.0
2010-02-22 13:00:00,11.06,11.07,11.03,11.04,206000.0,10.2919,10.3012,10.2639,10.2733,206000.0
2010-02-22 13:10:00,11.04,11.05,11.02,11.03,234800.0,10.2733,10.2826,10.2546,10.2639,234800.0
2010-02-22 13:20:00,11.03,11.04,11.02,11.04,247200.0,10.2639,10.2733,10.2546,10.2733,247200.0
2010-02-22 13:30:00,11.04,11.06,11.03,11.05,210000.0,10.2733,10.2919,10.2639,10.2826,210000.0
2010-02-22 13:40:00,11.05,11.11,11.04,11.09,468800.0,10.2826,10.3384,10.2733,10.3198,468800.0
2010-02-22 13:50:00,11.09,11.09,11.06,11.07,211600.0,10.3198,10.3198,10.2919,10.3012,211600.0
2010-02-22 14:00:00,11.07,11.09,11.07,11.08,170800.0,10.3012,10.3198,10.3012,10.3105,170800.0
2010-02-22 14:10:00,11.08,11.09,11.07,11.08,136800.0,10.3105,10.3198,10.3012,10.3105,136800.0
2010-02-22 14:20:00,11.09,11.12,11.08,11.1,444400.0,10.3198,10.3477,10.3105,10.3291,444400.0
2010-02-22 14:30:00,11.11,11.12,11.1,11.12,197600.0,10.3384,10.3477,10.3291,10.3477,197600.0
2010-02-22 14:40:00,11.12,11.13,11.1,11.12,315200.0,10.3477,10.357,10.3291,10.3477,315200.0
2010-02-22 14:50:00,11.12,11.13,11.1,11.11,300000.0,10.3477,10.357,10.3291,10.3384,300000.0
2010-02-22 15:00:00,11.11,11.12,11.1,11.11,284000.0,10.3384,10.3477,10.3291,10.3384,284000.0
2010-02-22 15:10:00,11.11,11.14,11.11,11.14,388800.0,10.3384,10.3663,10.3384,10.3663,388800.0
2010-02-22 15:20:00,11.15,11.15,11.13,11.13,256800.0,10.3756,10.3756,10.357,10.357,256800.0
2010-02-22 15:30:00,11.13,11.13,11.08,11.09,600000.0,10.357,10.357,10.3105,10.3198,600000.0
2010-02-22 15:40:00,11.09,11.09,11.01,11.02,912000.0,10.3198,10.3198,10.2453,10.2546,912000.0
2010-02-22 15:50:00,11.02,11.07,11.02,11.06,884800.0,10.2546,10.3012,10.2546,10.2919,884800.0
2010-02-23 09:30:00,11.02,11.07,10.96,10.97,1790000.0,10.2546,10.3012,10.1988,10.2081,1790000.0
2010-02-23 09:40:00,10.97,11.05,10.95,11.02,1558400.0,10.2081,10.2826,10.1895,10.2546,1558400.0
2010-02-23 09:50:00,11.02,11.03,10.94,10.94,840800.0,10.2546,10.2639,10.1802,10.1802,840800.0
2010-02-23 10:00:00,10.96,10.96,10.69,10.74,3202000.0,10.1988,10.1988,9.9476,9.9941,3202000.0
2010-02-23 10:10:00,10.74,10.74,10.59,10.68,2390000.0,9.9941,9.9941,9.8545,9.9383,2390000.0
2010-02-23 10:20:00,10.68,10.72,10.65,10.69,1134000.0,9.9383,9.9755,9.9103,9.9476,1134000.0
2010-02-23 10:30:00,10.7,10.72,10.65,10.71,1032000.0,9.9569,9.9755,9.9103,9.9662,1032000.0
2010-02-23 10:40:00,10.71,10.73,10.68,10.69,842400.0,9.9662,9.9848,9.9383,9.9476,842400.0
2010-02-23 10:50:00,10.7,10.72,10.66,10.7,710400.0,9.9569,9.9755,9.9196,9.9569,710400.0
2010-02-23 11:00:00,10.7,10.74,10.63,10.65,729600.0,9.9569,9.9941,9.8917,9.9103,729600.0
2010-02-23 11:10:00,10.65,10.66,10.61,10.62,624800.0,9.9103,9.9196,9.8731,9.8824,624800.0
2010-02-23 11:20:00,10.63,10.67,10.62,10.63,587200.0,9.8917,9.929,9.8824,9.8917,587200.0
2010-02-23 11:30:00,10.63,10.69,10.63,10.67,578400.0,9.8917,9.9476,9.8917,9.929,578400.0
2010-02-23 11:40:00,10.67,10.67,10.63,10.67,301200.0,9.929,9.929,9.8917,9.929,301200.0
2010-02-23 11:50:00,10.68,10.68,10.6,10.62,545600.0,9.9383,9.9383,9.8638,9.8824,545600.0
2010-02-23 12:00:00,10.62,10.63,10.61,10.61,431200.0,9.8824,9.8917,9.8731,9.8731,431200.0
2010-02-23 12:10:00,10.61,10.65,10.61,10.63,496000.0,9.8731,9.9103,9.8731,9.8917,496000.0
2010-02-23 12:20:00,10.63,10.63,10.59,10.63,530000.0,9.8917,9.8917,9.8545,9.8917,530000.0
2010-02-23 12:30:00,10.63,10.71,10.61,10.68,697600.0,9.8917,9.9662,9.8731,9.9383,697600.0
2010-02-23 12:40:00,10.68,10.69,10.63,10.68,504800.0,9.9383,9.9476,9.8917,9.9383,504800.0
2010-02-23 12:50:00,10.68,10.69,10.62,10.65,419200.0,9.9383,9.9476,9.8824,9.9103,419200.0
2010-02-23 13:00:00,10.66,10.67,10.62,10.65,278000.0,9.9196,9.929,9.8824,9.9103,278000.0
2010-02-23 13:10:00,10.65,10.68,10.64,10.68,256800.0,9.9103,9.9383,9.901,9.9383,256800.0
2010-02-23 13:20:00,10.68,10.73,10.67,10.72,518800.0,9.9383,9.9848,9.929,9.9755,518800.0
2010-02-23 13:30:00,10.71,10.72,10.67,10.69,494400.0,9.9662,9.9755,9.929,9.9476,494400.0
2010-02-23 13:40:00,10.69,10.69,10.63,10.67,580400.0,9.9476,9.9476,9.8917,9.929,580400.0
2010-02-23 13:50:00,10.68,10.69,10.64,10.66,315200.0,9.9383,9.9476,9.901,9.9196,315200.0
2010-02-23 14:00:00,10.65,10.68,10.6,10.67,536800.0,9.9103,9.9383,9.8638,9.929,536800.0
2010-02-23 14:10:00,10.66,10.72,10.65,10.68,698800.0,9.9196,9.9755,9.9103,9.9383,698800.0
2010-02-23 14:20:00,10.68,10.7,10.66,10.69,325200.0,9.9383,9.9569,9.9196,9.9476,325200.0
2010-02-23 14:30:00,10.68,10.73,10.65,10.72,694400.0,9.9383,9.9848,9.9103,9.9755,694400.0
2010-02-23 14:40:00,10.72,10.77,10.7,10.74,842000.0,9.9755,10.022,9.9569,9.9941,842000.0
2010-02-23 14:50:00,10.75,10.81,10.74,10.78,870000.0,10.0034,10.0592,9.9941,10.0313,870000.0
2010-02-23 15:00:00,10.78,10.81,10.74,10.75,668400.0,10.0313,10.0592,9.9941,10.0034,668400.0
2010-02-23 15:10:00,10.75,10.85,10.75,10.84,1015600.0,10.0034,10.0964,10.0034,10.0871,1015600.0
2010-02-23 15:20:00,10.85,10.85,10.81,10.82,670400.0,10.0964,10.0964,10.0592,10.0685,670400.0
2010-02-23 15:30:00,10.82,10.82,10.77,10.79,811200.0,10.0685,10.0685,10.022,10.0406,811200.0
2010-02-23 15:40:00,10.79,10.79,10.73,10.73,738400.0,10.0406,10.0406,9.9848,9.9848,738400.0
2010-02-23 15:50:00,10.74,10.74,10.65,10.68,990400.0,9.9941,9.9941,9.9103,9.9383,990400.0
2010-02-24 09:30:00,10.79,10.83,10.77,10.79,982400.0,10.0406,10.0778,10.022,10.0406,982400.0
2010-02-24 09:40:00,10.79,10.92,10.78,10.92,1081200.0,10.0406,10.1616,10.0313,10.1616,1081200.0
2010-02-24 09:50:00,10.92,10.98,10.9,10.93,882800.0,10.1616,10.2174,10.143,10.1709,882800.0
2010-02-24 10:00:00,10.94,10.94,10.8,10.81,1588000.0,10.1802,10.1802,10.0499,10.0592,1588000.0
2010-02-24 10:10:00,10.81,10.83,10.74,10.77,1576800.0,10.0592,10.0778,9.9941,10.022,1576800.0
2010-02-24 10:20:00,10.77,10.83,10.71,10.8,962400.0,10.022,10.0778,9.9662,10.0499,962400.0
2010-02-24 10:30:00,10.8,10.95,10.77,10.94,1436800.0,10.0499,10.1895,10.022,10.1802,1436800.0
2010-02-24 10:40:00,10.94,11.1,10.93,11.09,2301200.0,10.1802,10.3291,10.1709,10.3198,2301200.0
2010-02-24 10:50:00,11.1,11.1,10.99,11.01,1123200.0,10.3291,10.3291,10.2267,10.2453,1123200.0
2010-02-24 11:00:00,11.02,11.07,11.0,11.02,659600.0,10.2546,10.3012,10.236,10.2546,659600.0
2010-02-24 11:10:00,11.02,11.04,10.97,10.99,461600.0,10.2546,10.2733,10.2081,10.2267,461600.0
2010-02-24 11:20:00,10.99,11.01,10.96,10.99,529200.0,10.2267,10.2453,10.1988,10.2267,529200.0
2010-02-24 11:30:00,10.98,11.02,10.96,10.99,462800.0,10.2174,10.2546,10.1988,10.2267,462800.0
2010-02-24 11:40:00,10.99,11.0,10.93,10.96,308800.0,10.2267,10.236,10.1709,10.1988,308800.0
2010-02-24 11:50:00,10.96,11.0,10.95,10.97,261200.0,10.1988,10.236,10.1895,10.2081,261200.0
2010-02-24 12:00:00,10.97,10.98,10.92,10.92,360000.0,10.2081,10.2174,10.1616,10.1616,360000.0
2010-02-24 12:10:00,10.92,10.99,10.92,10.98,242400.0,10.1616,10.2267,10.1616,10.2174,242400.0
2010-02-24 12:20:00,10.99,11.0,10.95,10.97,398000.0,10.2267,10.236,10.1895,10.2081,398000.0
2010-02-24 12:30:00,10.97,10.98,10.96,10.97,131200.0,10.2081,10.2174,10.1988,10.2081,131200.0
2010-02-24 12:40:00,10.97,11.01,10.97,10.99,193200.0,10.2081,10.2453,10.2081,10.2267,193200.0
2010-02-24 12:50:00,10.98,10.99,10.96,10.99,207200.0,10.2174,10.2267,10.1988,10.2267,207200.0
2010-02-24 13:00:00,10.99,11.01,10.97,10.99,256800.0,10.2267,10.2453,10.2081,10.2267,256800.0
2010-02-24 13:10:00,10.99,11.06,10.99,11.03,571600.0,10.2267,10.2919,10.2267,10.2639,571600.0
2010-02-24 13:20:00,11.03,11.04,11.0,11.01,235200.0,10.2639,10.2733,10.236,10.2453,235200.0
2010-02-24 13:30:00,11.01,11.03,11.0,11.01,149600.0,10.2453,10.2639,10.236,10.2453,149600.0
2010-02-24 13:40:00,11.01,11.01,10.98,11.01,336400.0,10.2453,10.2453,10.2174,10.2453,336400.0
2010-02-24 13:50:00,11.01,11.06,11.01,11.05,162000.0,10.2453,10.2919,10.2453,10.2826,162000.0
2010-02-24 14:00:00,11.05,11.05,11.0,11.01,193600.0,10.2826,10.2826,10.236,10.2453,193600.0
2010-02-24 14:10:00,11.01,11.04,11.0,11.02,277200.0,10.2453,10.2733,10.236,10.2546,277200.0
2010-02-24 14:20:00,11.01,11.01,10.98,10.99,300800.0,10.2453,10.2453,10.2174,10.2267,300800.0
2010-02-24 14:30:00,10.98,10.98,10.89,10.9,936000.0,10.2174,10.2174,10.1337,10.143,936000.0
2010-02-24 14:40:00,10.9,10.95,10.87,10.94,764800.0,10.143,10.1895,10.1151,10.1802,764800.0
2010-02-24 14:50:00,10.94,10.94,10.89,10.9,362800.0,10.1802,10.1802,10.1337,10.143,362800.0
2010-02-24 15:00:00,10.89,10.92,10.86,10.91,496800.0,10.1337,10.1616,10.1058,10.1523,496800.0
2010-02-24 15:10:00,10.91,10.95,10.89,10.9,370800.0,10.1523,10.1895,10.1337,10.143,370800.0
2010-02-24 15:20:00,10.9,10.93,10.89,10.9,395600.0,10.143,10.1709,10.1337,10.143,395600.0
2010-02-24 15:30:00,10.9,10.93,10.86,10.91,709600.0,10.143,10.1709,10.1058,10.1523,709600.0
2010-02-24 15:40:00,10.91,10.95,10.88,10.91,721600.0,10.1523,10.1895,10.1244,10.1523,721600.0
2010-02-24 15:50:00,10.9,10.98,10.9,10.95,1080000.0,10.143,10.2174,10.143,10.1895,1080000.0
2010-02-25 09:30:00,10.51,10.57,10.41,10.56,2382800.0,9.7801,9.8359,9.687,9.8266,2382800.0
2010-02-25 09:40:00,10.56,10.63,10.43,10.49,2182800.0,9.8266,9.8917,9.7056,9.7615,2182800.0
2010-02-25 09:50:00,10.49,10.59,10.48,10.56,1294800.0,9.7615,9.8545,9.7521,9.8266,1294800.0
2010-02-25 10:00:00,10.56,10.61,10.48,10.57,1300800.0,9.8266,9.8731,9.7521,9.8359,1300800.0
2010-02-25 10:10:00,10.58,10.61,10.53,10.57,963200.0,9.8452,9.8731,9.7987,9.8359,963200.0
2010-02-25 10:20:00,10.57,10.61,10.53,10.59,876000.0,9.8359,9.8731,9.7987,9.8545,876000.0
2010-02-25 10:30:00,10.59,10.63,10.56,10.59,739200.0,9.8545,9.8917,9.8266,9.8545,739200.0
2010-02-25 10:40:00,10.58,10.61,10.56,10.58,751600.0,9.8452,9.8731,9.8266,9.8452,751600.0
2010-02-25 10:50:00,10.58,10.62,10.58,10.58,459600.0,9.8452,9.8824,9.8452,9.8452,459600.0
2010-02-25 11:00:00,10.58,10.59,10.55,10.59,540000.0,9.8452,9.8545,9.8173,9.8545,540000.0
2010-02-25 11:10:00,10.59,10.61,10.53,10.55,544000.0,9.8545,9.8731,9.7987,9.8173,544000.0
2010-02-25 11:20:00,10.55,10.57,10.52,10.54,606800.0,9.8173,9.8359,9.7894,9.808,606800.0
2010-02-25 11:30:00,10.55,10.55,10.47,10.49,950800.0,9.8173,9.8173,9.7428,9.7615,950800.0
2010-02-25 11:40:00,10.49,10.54,10.48,10.51,454400.0,9.7615,9.808,9.7521,9.7801,454400.0
2010-02-25 11:50:00,10.51,10.51,10.43,10.46,607200.0,9.7801,9.7801,9.7056,9.7335,607200.0
2010-02-25 12:00:00,10.46,10.51,10.44,10.51,425600.0,9.7335,9.7801,9.7149,9.7801,425600.0
2010-02-25 12:10:00,10.51,10.52,10.5,10.51,254000.0,9.7801,9.7894,9.7708,9.7801,254000.0
2010-02-25 12:20:00,10.51,10.52,10.47,10.49,304400.0,9.7801,9.7894,9.7428,9.7615,304400.0
2010-02-25 12:30:00,10.49,10.53,10.49,10.52,358000.0,9.7615,9.7987,9.7615,9.7894,358000.0
2010-02-25 12:40:00,10.52,10.56,10.52,10.54,674000.0,9.7894,9.8266,9.7894,9.808,674000.0
2010-02-25 12:50:00,10.54,10.58,10.53,10.55,364400.0,9.808,9.8452,9.7987,9.8173,364400.0
2010-02-25 13:00:00,10.55,10.57,10.52,10.54,308000.0,9.8173,9.8359,9.7894,9.808,308000.0
2010-02-25 13:10:00,10.54,10.55,10.53,10.54,195600.0,9.808,9.8173,9.7987,9.808,195600.0
2010-02-25 13:20:00,10.54,10.57,10.54,10.54,228800.0,9.808,9.8359,9.808,9.808,228800.0
2010-02-25 13:30:00,10.54,10.59,10.54,10.58,269200.0,9.808,9.8545,9.808,9.8452,269200.0
2010-02-25 13:40:00,10.59,10.74,10.57,10.72,1256400.0,9.8545,9.9941,9.8359,9.9755,1256400.0
2010-02-25 13:50:00,10.72,10.86,10.72,10.84,1762400.0,9.9755,10.1058,9.9755,10.0871,1762400.0
2010-02-25 14:00:00,10.84,10.88,10.76,10.76,1308000.0,10.0871,10.1244,10.0127,10.0127,1308000.0
2010-02-25 14:10:00,10.76,10.8,10.74,10.76,528000.0,10.0127,10.0499,9.9941,10.0127,528000.0
2010-02-25 14:20:00,10.76,10.82,10.74,10.75,898800.0,10.0127,10.0685,9.9941,10.0034,898800.0
2010-02-25 14:30:00,10.76,10.81,10.75,10.77,556800.0,10.0127,10.0592,10.0034,10.022,556800.0
2010-02-25 14:40:00,10.77,10.84,10.75,10.76,571600.0,10.022,10.0871,10.0034,10.0127,571600.0
2010-02-25 14:50:00,10.76,10.8,10.75,10.79,457600.0,10.0127,10.0499,10.0034,10.0406,457600.0
2010-02-25 15:00:00,10.79,10.89,10.77,10.87,916800.0,10.0406,10.1337,10.022,10.1151,916800.0
2010-02-25 15:10:00,10.87,10.88,10.8,10.8,634800.0,10.1151,10.1244,10.0499,10.0499,634800.0
2010-02-25 15:20:00,10.8,10.88,10.78,10.88,719200.0,10.0499,10.1244,10.0313,10.1244,719200.0
2010-02-25 15:30:00,10.88,10.93,10.85,10.9,1249600.0,10.1244,10.1709,10.0964,10.143,1249600.0
2010-02-25 15:40:00,10.89,10.99,10.89,10.94,1533600.0,10.1337,10.2267,10.1337,10.1802,1533600.0
2010-02-25 15:50:00,10.94,10.97,10.9,10.97,1316800.0,10.1802,10.2081,10.143,10.2081,1316800.0
2010-02-26 09:30:00,11.01,11.03,10.9,10.92,1544800.0,10.2453,10.2639,10.143,10.1616,1544800.0
2010-02-26 09:40:00,10.92,10.99,10.83,10.97,1610400.0,10.1616,10.2267,10.0778,10.2081,1610400.0
2010-02-26 09:50:00,10.96,10.97,10.88,10.89,593600.0,10.1988,10.2081,10.1244,10.1337,593600.0
2010-02-26 10:00:00,10.88,10.92,10.65,10.76,2575600.0,10.1244,10.1616,9.9103,10.0127,2575600.0
2010-02-26 10:10:00,10.75,10.88,10.74,10.87,1311600.0,10.0034,10.1244,9.9941,10.1151,1311600.0
2010-02-26 10:20:00,10.87,10.92,10.85,10.9,738400.0,10.1151,10.1616,10.0964,10.143,738400.0
2010-02-26 10:30:00,10.9,10.97,10.84,10.94,1338400.0,10.143,10.2081,10.0871,10.1802,1338400.0
2010-02-26 10:40:00,10.94,10.97,10.88,10.89,830800.0,10.1802,10.2081,10.1244,10.1337,830800.0
2010-02-26 10:50:00,10.9,10.93,10.81,10.86,710000.0,10.143,10.1709,10.0592,10.1058,710000.0
2010-02-26 11:00:00,10.87,10.92,10.85,10.91,550800.0,10.1151,10.1616,10.0964,10.1523,550800.0
2010-02-26 11:10:00,10.91,10.94,10.88,10.91,435600.0,10.1523,10.1802,10.1244,10.1523,435600.0
2010-02-26 11:20:00,10.91,10.92,10.88,10.88,271600.0,10.1523,10.1616,10.1244,10.1244,271600.0
2010-02-26 11:30:00,10.88,10.97,10.87,10.96,631600.0,10.1244,10.2081,10.1151,10.1988,631600.0
2010-02-26 11:40:00,10.95,10.97,10.89,10.9,466000.0,10.1895,10.2081,10.1337,10.143,466000.0
2010-02-26 11:50:00,10.9,10.9,10.84,10.86,358000.0,10.143,10.143,10.0871,10.1058,358000.0
2010-02-26 12:00:00,10.86,10.87,10.81,10.81,418400.0,10.1058,10.1151,10.0592,10.0592,418400.0
2010-02-26 12:10:00,10.81,10.81,10.77,10.8,704800.0,10.0592,10.0592,10.022,10.0499,704800.0
2010-02-26 12:20:00,10.8,10.8,10.74,10.78,608800.0,10.0499,10.0499,9.9941,10.0313,608800.0
2010-02-26 12:30:00,10.78,10.82,10.74,10.8,738000.0,10.0313,10.0685,9.9941,10.0499,738000.0
2010-02-26 12:40:00,10.81,10.9,10.8,10.8,692400.0,10.0592,10.143,10.0499,10.0499,692400.0
2010-02-26 12:50:00,10.8,10.82,10.76,10.81,644400.0,10.0499,10.0685,10.0127,10.0592,644400.0
2010-02-26 13:00:00,10.81,10.85,10.81,10.81,312400.0,10.0592,10.0964,10.0592,10.0592,312400.0
2010-02-26 13:10:00,10.81,10.82,10.8,10.81,249600.0,10.0592,10.0685,10.0499,10.0592,249600.0
2010-02-26 13:20:00,10.8,10.9,10.8,10.9,382800.0,10.0499,10.143,10.0499,10.143,382800.0
2010-02-26 13:30:00,10.9,10.94,10.87,10.89,761200.0,10.143,10.1802,10.1151,10.1337,761200.0
2010-02-26 13:40:00,10.9,10.93,10.89,10.92,254800.0,10.143,10.1709,10.1337,10.1616,254800.0
2010-02-26 13:50:00,10.93,10.95,10.92,10.92,488800.0,10.1709,10.1895,10.1616,10.1616,488800.0
2010-02-26 14:00:00,10.93,10.93,10.89,10.9,203200.0,10.1709,10.1709,10.1337,10.143,203200.0
2010-02-26 14:10:00,10.9,10.92,10.89,10.89,205600.0,10.143,10.1616,10.1337,10.1337,205600.0
2010-02-26 14:20:00,10.89,10.93,10.88,10.91,338800.0,10.1337,10.1709,10.1244,10.1523,338800.0
2010-02-26 14:30:00,10.91,10.94,10.91,10.92,196800.0,10.1523,10.1802,10.1523,10.1616,196800.0
2010-02-26 14:40:00,10.93,10.96,10.92,10.95,200400.0,10.1709,10.1988,10.1616,10.1895,200400.0
2010-02-26 14:50:00,10.95,10.97,10.94,10.97,304400.0,10.1895,10.2081,10.1802,10.2081,304400.0
2010-02-26 15:00:00,10.97,10.97,10.93,10.94,336400.0,10.2081,10.2081,10.1709,10.1802,336400.0
2010-02-26 15:10:00,10.93,10.98,10.93,10.97,451600.0,10.1709,10.2174,10.1709,10.2081,451600.0
2010-02-26 15:20:00,10.96,11.01,10.96,10.97,614000.0,10.1988,10.2453,10.1988,10.2081,614000.0
2010-02-26 15:30:00,10.97,10.97,10.94,10.96,731600.0,10.2081,10.2081,10.1802,10.1988,731600.0
2010-02-26 15:40:00,10.96,10.97,10.92,10.93,954000.0,10.1988,10.2081,10.1616,10.1709,954000.0
2010-02-26 15:50:00,10.93,10.98,10.83,10.84,1526800.0,10.1709,10.2174,10.0778,10.0871,1526800.0
2010-03-01 09:30:00,11.06,11.24,11.03,11.22,3382400.0,10.2919,10.4594,10.2639,10.4408,3382400.0
2010-03-01 09:40:00,11.22,11.35,11.21,11.33,1824800.0,10.4408,10.5617,10.4314,10.5431,1824800.0
2010-03-01 09:50:00,11.33,11.36,11.29,11.3,903200.0,10.5431,10.571,10.5059,10.5152,903200.0
2010-03-01 10:00:00,11.3,11.47,11.24,11.44,2006800.0,10.5152,10.6734,10.4594,10.6455,2006800.0
2010-03-01 10:10:00,11.44,11.49,11.41,11.42,976000.0,10.6455,10.692,10.6176,10.6269,976000.0
2010-03-01 10:20:00,11.42,11.45,11.37,11.39,817600.0,10.6269,10.6548,10.5803,10.5989,817600.0
2010-03-01 10:30:00,11.39,11.4,11.35,11.37,967600.0,10.5989,10.6083,10.5617,10.5803,967600.0
2010-03-01 10:40:00,11.37,11.43,11.37,11.42,637600.0,10.5803,10.6362,10.5803,10.6269,637600.0
2010-03-01 10:50:00,11.42,11.47,11.42,11.44,763600.0,10.6269,10.6734,10.6269,10.6455,763600.0
2010-03-01 11:00:00,11.44,11.51,11.44,11.5,892800.0,10.6455,10.7106,10.6455,10.7013,892800.0
2010-03-01 11:10:00,11.5,11.53,11.49,11.49,782000.0,10.7013,10.7292,10.692,10.692,782000.0
2010-03-01 11:20:00,11.49,11.51,11.45,11.47,921600.0,10.692,10.7106,10.6548,10.6734,921600.0
2010-03-01 11:30:00,11.47,11.48,11.45,11.46,770000.0,10.6734,10.6827,10.6548,10.6641,770000.0
2010-03-01 11:40:00,11.46,11.48,11.45,11.47,368000.0,10.6641,10.6827,10.6548,10.6734,368000.0
2010-03-01 11:50:00,11.47,11.51,11.46,11.49,402400.0,10.6734,10.7106,10.6641,10.692,402400.0
2010-03-01 12:00:00,11.5,11.57,11.49,11.55,608000.0,10.7013,10.7664,10.692,10.7478,608000.0
2010-03-01 12:10:00,11.54,11.55,11.52,11.55,307600.0,10.7385,10.7478,10.7199,10.7478,307600.0
2010-03-01 12:20:00,11.54,11.54,11.51,11.52,290400.0,10.7385,10.7385,10.7106,10.7199,290400.0
2010-03-01 12:30:00,11.52,11.53,11.5,11.51,231200.0,10.7199,10.7292,10.7013,10.7106,231200.0
2010-03-01 12:40:00,11.51,11.53,11.49,11.51,271600.0,10.7106,10.7292,10.692,10.7106,271600.0
2010-03-01 12:50:00,11.5,11.51,11.46,11.48,466400.0,10.7013,10.7106,10.6641,10.6827,466400.0
2010-03-01 13:00:00,11.48,11.5,11.45,11.49,378000.0,10.6827,10.7013,10.6548,10.692,378000.0
2010-03-01 13:10:00,11.49,11.52,11.49,11.51,387200.0,10.692,10.7199,10.692,10.7106,387200.0
2010-03-01 13:20:00,11.51,11.51,11.49,11.51,347600.0,10.7106,10.7106,10.692,10.7106,347600.0
2010-03-01 13:30:00,11.51,11.54,11.51,11.53,464000.0,10.7106,10.7385,10.7106,10.7292,464000.0
2010-03-01 13:40:00,11.53,11.58,11.53,11.58,676000.0,10.7292,10.7758,10.7292,10.7758,676000.0
2010-03-01 13:50:00,11.58,11.59,11.56,11.58,432000.0,10.7758,10.7851,10.7571,10.7758,432000.0
2010-03-01 14:00:00,11.58,11.58,11.56,11.56,284800.0,10.7758,10.7758,10.7571,10.7571,284800.0
2010-03-01 14:10:00,11.56,11.61,11.55,11.59,614000.0,10.7571,10.8037,10.7478,10.7851,614000.0
2010-03-01 14:20:00,11.58,11.58,11.56,11.58,371600.0,10.7758,10.7758,10.7571,10.7758,371600.0
2010-03-01 14:30:00,11.57,11.58,11.54,11.54,348800.0,10.7664,10.7758,10.7385,10.7385,348800.0
2010-03-01 14:40:00,11.54,11.57,11.53,11.53,258800.0,10.7385,10.7664,10.7292,10.7292,258800.0
2010-03-01 14:50:00,11.53,11.53,11.48,11.51,800400.0,10.7292,10.7292,10.6827,10.7106,800400.0
2010-03-01 15:00:00,11.51,11.52,11.42,11.43,854800.0,10.7106,10.7199,10.6269,10.6362,854800.0
2010-03-01 15:10:00,11.43,11.5,11.43,11.48,956400.0,10.6362,10.7013,10.6362,10.6827,956400.0
2010-03-01 15:20:00,11.48,11.54,11.47,11.51,688000.0,10.6827,10.7385,10.6734,10.7106,688000.0
2010-03-01 15:30:00,11.52,11.53,11.49,11.53,503200.0,10.7199,10.7292,10.692,10.7292,503200.0
2010-03-01 15:40:00,11.53,11.57,11.5,11.55,834400.0,10.7292,10.7664,10.7013,10.7478,834400.0
2010-03-01 15:50:00,11.55,11.61,11.55,11.57,1958000.0,10.7478,10.8037,10.7478,10.7664,1958000.0
2010-03-02 09:30:00,11.71,11.83,11.66,11.76,2599600.0,10.8967,11.0084,10.8502,10.9432,2599600.0
2010-03-02 09:40:00,11.76,11.82,11.74,11.77,1072000.0,10.9432,10.9991,10.9246,10.9526,1072000.0
2010-03-02 09:50:00,11.78,11.84,11.72,11.8,1170000.0,10.9619,11.0177,10.906,10.9805,1170000.0
2010-03-02 10:00:00,11.81,11.85,11.77,11.77,1072800.0,10.9898,11.027,10.9526,10.9526,1072800.0
2010-03-02 10:10:00,11.78,11.79,11.7,11.77,1501600.0,10.9619,10.9712,10.8874,10.9526,1501600.0
2010-03-02 10:20:00,11.77,11.81,11.77,11.8,1032800.0,10.9526,10.9898,10.9526,10.9805,1032800.0
2010-03-02 10:30:00,11.8,11.88,11.79,11.88,1322000.0,10.9805,11.0549,10.9712,11.0549,1322000.0
2010-03-02 10:40:00,11.88,11.91,11.85,11.88,1099200.0,11.0549,11.0828,11.027,11.0549,1099200.0
2010-03-02 10:50:00,11.88,11.89,11.85,11.85,448800.0,11.0549,11.0642,11.027,11.027,448800.0
2010-03-02 11:00:00,11.85,11.9,11.85,11.88,495200.0,11.027,11.0735,11.027,11.0549,495200.0
2010-03-02 11:10:00,11.88,11.89,11.86,11.87,489200.0,11.0549,11.0642,11.0363,11.0456,489200.0
2010-03-02 11:20:00,11.88,11.94,11.85,11.93,684400.0,11.0549,11.1107,11.027,11.1014,684400.0
2010-03-02 11:30:00,11.93,11.95,11.89,11.94,727600.0,11.1014,11.1201,11.0642,11.1107,727600.0
2010-03-02 11:40:00,11.94,11.96,11.93,11.94,360800.0,11.1107,11.1294,11.1014,11.1107,360800.0
2010-03-02 11:50:00,11.94,11.98,11.94,11.96,393600.0,11.1107,11.148,11.1107,11.1294,393600.0
2010-03-02 12:00:00,11.96,12.0,11.94,11.95,508800.0,11.1294,11.1666,11.1107,11.1201,508800.0
2010-03-02 12:10:00,11.95,11.96,11.88,11.88,655200.0,11.1201,11.1294,11.0549,11.0549,655200.0
2010-03-02 12:20:00,11.88,11.9,11.87,11.88,423200.0,11.0549,11.0735,11.0456,11.0549,423200.0
2010-03-02 12:30:00,11.88,11.89,11.85,11.88,562400.0,11.0549,11.0642,11.027,11.0549,562400.0
2010-03-02 12:40:00,11.88,11.91,11.86,11.91,594000.0,11.0549,11.0828,11.0363,11.0828,594000.0
2010-03-02 12:50:00,11.91,11.92,11.87,11.91,428400.0,11.0828,11.0921,11.0456,11.0828,428400.0
2010-03-02 13:00:00,11.91,11.93,11.9,11.91,287200.0,11.0828,11.1014,11.0735,11.0828,287200.0
2010-03-02 13:10:00,11.91,11.95,11.9,11.94,235200.0,11.0828,11.1201,11.0735,11.1107,235200.0
2010-03-02 13:20:00,11.94,11.94,11.93,11.93,256000.0,11.1107,11.1107,11.1014,11.1014,256000.0
2010-03-02 13:30:00,11.93,11.94,11.93,11.94,116800.0,11.1014,11.1107,11.1014,11.1107,116800.0
2010-03-02 13:40:00,11.93,11.97,11.93,11.97,582000.0,11.1014,11.1387,11.1014,11.1387,582000.0
2010-03-02 13:50:00,11.97,12.04,11.97,12.02,976400.0,11.1387,11.2038,11.1387,11.1852,976400.0
2010-03-02 14:00:00,12.02,12.05,11.99,12.01,486000.0,11.1852,11.2131,11.1573,11.1759,486000.0
2010-03-02 14:10:00,12.01,12.02,11.96,11.99,639200.0,11.1759,11.1852,11.1294,11.1573,639200.0
2010-03-02 14:20:00,11.99,12.01,11.94,11.95,490000.0,11.1573,11.1759,11.1107,11.1201,490000.0
2010-03-02 14:30:00,11.95,11.98,11.94,11.98,606000.0,11.1201,11.148,11.1107,11.148,606000.0
2010-03-02 14:40:00,11.98,11.99,11.95,11.95,401600.0,11.148,11.1573,11.1201,11.1201,401600.0
2010-03-02 14:50:00,11.95,11.95,11.87,11.9,868800.0,11.1201,11.1201,11.0456,11.0735,868800.0
2010-03-02 15:00:00,11.9,11.97,11.9,11.95,652000.0,11.0735,11.1387,11.0735,11.1201,652000.0
2010-03-02 15:10:00,11.96,11.96,11.91,11.91,522000.0,11.1294,11.1294,11.0828,11.0828,522000.0
2010-03-02 15:20:00,11.91,11.92,11.87,11.87,611200.0,11.0828,11.0921,11.0456,11.0456,611200.0
2010-03-02 15:30:00,11.87,11.91,11.86,11.86,624800.0,11.0456,11.0828,11.0363,11.0363,624800.0
2010-03-02 15:40:00,11.86,11.88,11.81,11.86,1163200.0,11.0363,11.0549,10.9898,11.0363,1163200.0
2010-03-02 15:50:00,11.87,11.9,11.85,11.85,1404400.0,11.0456,11.0735,11.027,11.027,1404400.0
2010-03-03 09:30:00,12.01,12.03,11.93,11.98,1465200.0,11.1759,11.1945,11.1014,11.148,1465200.0
2010-03-03 09:40:00,11.98,12.04,11.94,12.03,1119200.0,11.148,11.2038,11.1107,11.1945,1119200.0
2010-03-03 09:50:00,12.03,12.08,12.01,12.03,1161600.0,11.1945,11.241,11.1759,11.1945,1161600.0
2010-03-03 10:00:00,12.04,12.08,11.98,11.98,1224400.0,11.2038,11.241,11.148,11.148,1224400.0
2010-03-03 10:10:00,11.98,12.05,11.96,12.04,762800.0,11.148,11.2131,11.1294,11.2038,762800.0
2010-03-03 10:20:00,12.04,12.06,12.01,12.01,554000.0,11.2038,11.2224,11.1759,11.1759,554000.0
2010-03-03 10:30:00,12.01,12.08,11.99,12.06,935600.0,11.1759,11.241,11.1573,11.2224,935600.0
2010-03-03 10:40:00,12.06,12.08,12.03,12.08,509600.0,11.2224,11.241,11.1945,11.241,509600.0
2010-03-03 10:50:00,12.07,12.18,12.07,12.15,1036800.0,11.2317,11.3341,11.2317,11.3062,1036800.0
2010-03-03 11:00:00,12.16,12.24,12.15,12.22,1130800.0,11.3155,11.3899,11.3062,11.3713,1130800.0
2010-03-03 11:10:00,12.22,12.24,12.18,12.21,1056800.0,11.3713,11.3899,11.3341,11.362,1056800.0
2010-03-03 11:20:00,12.21,12.24,12.15,12.22,933600.0,11.362,11.3899,11.3062,11.3713,933600.0
2010-03-03 11:30:00,12.22,12.23,12.18,12.19,422800.0,11.3713,11.3806,11.3341,11.3434,422800.0
2010-03-03 11:40:00,12.19,12.22,12.18,12.22,328800.0,11.3434,11.3713,11.3341,11.3713,328800.0
2010-03-03 11:50:00,12.22,12.22,12.2,12.21,190800.0,11.3713,11.3713,11.3527,11.362,190800.0
2010-03-03 12:00:00,12.21,12.21,12.13,12.15,742800.0,11.362,11.362,11.2876,11.3062,742800.0
2010-03-03 12:10:00,12.15,12.16,12.11,12.13,391600.0,11.3062,11.3155,11.2689,11.2876,391600.0
2010-03-03 12:20:00,12.13,12.16,12.13,12.15,430000.0,11.2876,11.3155,11.2876,11.3062,430000.0
2010-03-03 12:30:00,12.14,12.15,12.1,12.1,280400.0,11.2969,11.3062,11.2596,11.2596,280400.0
2010-03-03 12:40:00,12.1,12.11,12.09,12.09,187600.0,11.2596,11.2689,11.2503,11.2503,187600.0
2010-03-03 12:50:00,12.09,12.09,12.04,12.08,788400.0,11.2503,11.2503,11.2038,11.241,788400.0
2010-03-03 13:00:00,12.08,12.1,12.07,12.08,268000.0,11.241,11.2596,11.2317,11.241,268000.0
2010-03-03 13:10:00,12.07,12.11,12.06,12.1,350400.0,11.2317,11.2689,11.2224,11.2596,350400.0
2010-03-03 13:20:00,12.1,12.12,12.07,12.07,472800.0,11.2596,11.2782,11.2317,11.2317,472800.0
2010-03-03 13:30:00,12.07,12.11,12.07,12.1,200000.0,11.2317,11.2689,11.2317,11.2596,200000.0
2010-03-03 13:40:00,12.1,12.15,12.1,12.13,334400.0,11.2596,11.3062,11.2596,11.2876,334400.0
2010-03-03 13:50:00,12.13,12.16,12.12,12.15,264800.0,11.2876,11.3155,11.2782,11.3062,264800.0
2010-03-03 14:00:00,12.15,12.16,12.12,12.13,376000.0,11.3062,11.3155,11.2782,11.2876,376000.0
2010-03-03 14:10:00,12.13,12.15,12.08,12.09,500400.0,11.2876,11.3062,11.241,11.2503,500400.0
2010-03-03 14:20:00,12.09,12.1,12.02,12.04,703600.0,11.2503,11.2596,11.1852,11.2038,703600.0
2010-03-03 14:30:00,12.05,12.08,11.98,11.99,607600.0,11.2131,11.241,11.148,11.1573,607600.0
2010-03-03 14:40:00,11.99,12.0,11.87,11.88,1164000.0,11.1573,11.1666,11.0456,11.0549,1164000.0
2010-03-03 14:50:00,11.88,11.92,11.88,11.88,730400.0,11.0549,11.0921,11.0549,11.0549,730400.0
2010-03-03 15:00:00,11.88,11.92,11.88,11.92,544400.0,11.0549,11.0921,11.0549,11.0921,544400.0
2010-03-03 15:10:00,11.92,11.97,11.92,11.96,1011600.0,11.0921,11.1387,11.0921,11.1294,1011600.0
2010-03-03 15:20:00,11.96,11.98,11.94,11.96,699600.0,11.1294,11.148,11.1107,11.1294,699600.0
2010-03-03 15:30:00,11.96,12.06,11.95,12.01,726800.0,11.1294,11.2224,11.1201,11.1759,726800.0
2010-03-03 15:40:00,12.01,12.05,11.99,12.03,490000.0,11.1759,11.2131,11.1573,11.1945,490000.0
2010-03-03 15:50:00,12.04,12.04,11.97,12.01,878800.0,11.2038,11.2038,11.1387,11.1759,878800.0
2010-03-04 09:30:00,12.07,12.15,12.06,12.08,1202800.0,11.2317,11.3062,11.2224,11.241,1202800.0
2010-03-04 09:40:00,12.09,12.17,12.08,12.12,1271600.0,11.2503,11.3248,11.241,11.2782,1271600.0
2010-03-04 09:50:00,12.11,12.18,12.1,12.14,823200.0,11.2689,11.3341,11.2596,11.2969,823200.0
2010-03-04 10:00:00,12.14,12.16,12.06,12.06,929600.0,11.2969,11.3155,11.2224,11.2224,929600.0
2010-03-04 10:10:00,12.06,12.12,12.03,12.04,944800.0,11.2224,11.2782,11.1945,11.2038,944800.0
2010-03-04 10:20:00,12.04,12.06,12.02,12.06,744800.0,11.2038,11.2224,11.1852,11.2224,744800.0
2010-03-04 10:30:00,12.06,12.06,11.93,11.95,1442000.0,11.2224,11.2224,11.1014,11.1201,1442000.0
2010-03-04 10:40:00,11.96,11.99,11.9,11.99,1032000.0,11.1294,11.1573,11.0735,11.1573,1032000.0
2010-03-04 10:50:00,11.99,11.99,11.93,11.97,712000.0,11.1573,11.1573,11.1014,11.1387,712000.0
2010-03-04 11:00:00,11.97,12.03,11.97,12.03,685600.0,11.1387,11.1945,11.1387,11.1945,685600.0
2010-03-04 11:10:00,12.03,12.05,12.02,12.03,411200.0,11.1945,11.2131,11.1852,11.1945,411200.0
2010-03-04 11:20:00,12.03,12.04,12.01,12.02,656000.0,11.1945,11.2038,11.1759,11.1852,656000.0
2010-03-04 11:30:00,12.02,12.04,11.98,12.0,467200.0,11.1852,11.2038,11.148,11.1666,467200.0
2010-03-04 11:40:00,11.99,12.03,11.97,12.02,711200.0,11.1573,11.1945,11.1387,11.1852,711200.0
2010-03-04 11:50:00,12.01,12.07,12.01,12.04,713600.0,11.1759,11.2317,11.1759,11.2038,713600.0
2010-03-04 12:00:00,12.04,12.05,11.98,11.98,390800.0,11.2038,11.2131,11.148,11.148,390800.0
2010-03-04 12:10:00,11.98,12.01,11.98,12.0,199200.0,11.148,11.1759,11.148,11.1666,199200.0
2010-03-04 12:20:00,11.99,12.03,11.99,12.01,284000.0,11.1573,11.1945,11.1573,11.1759,284000.0
2010-03-04 12:30:00,12.01,12.02,11.93,11.94,373600.0,11.1759,11.1852,11.1014,11.1107,373600.0
2010-03-04 12:40:00,11.94,11.98,11.93,11.97,229200.0,11.1107,11.148,11.1014,11.1387,229200.0
2010-03-04 12:50:00,11.97,12.02,11.96,12.0,360000.0,11.1387,11.1852,11.1294,11.1666,360000.0
2010-03-04 13:00:00,12.01,12.02,11.99,12.01,167200.0,11.1759,11.1852,11.1573,11.1759,167200.0
2010-03-04 13:10:00,12.0,12.05,12.0,12.03,356800.0,11.1666,11.2131,11.1666,11.1945,356800.0
2010-03-04 13:20:00,12.03,12.03,11.97,11.98,345600.0,11.1945,11.1945,11.1387,11.148,345600.0
2010-03-04 13:30:00,11.98,11.99,11.95,11.96,240000.0,11.148,11.1573,11.1201,11.1294,240000.0
2010-03-04 13:40:00,11.97,11.97,11.93,11.95,354800.0,11.1387,11.1387,11.1014,11.1201,354800.0
2010-03-04 13:50:00,11.94,11.99,11.94,11.97,304000.0,11.1107,11.1573,11.1107,11.1387,304000.0
2010-03-04 14:00:00,11.98,11.99,11.96,11.97,279200.0,11.148,11.1573,11.1294,11.1387,279200.0
2010-03-04 14:10:00,11.97,12.01,11.97,11.99,249600.0,11.1387,11.1759,11.1387,11.1573,249600.0
2010-03-04 14:20:00,12.0,12.01,11.99,12.0,179200.0,11.1666,11.1759,11.1573,11.1666,179200.0
2010-03-04 14:30:00,12.0,12.04,11.98,12.0,294000.0,11.1666,11.2038,11.148,11.1666,294000.0
2010-03-04 14:40:00,12.01,12.04,12.0,12.03,248800.0,11.1759,11.2038,11.1666,11.1945,248800.0
2010-03-04 14:50:00,12.03,12.04,12.01,12.02,180000.0,11.1945,11.2038,11.1759,11.1852,180000.0
2010-03-04 15:00:00,12.02,12.02,11.99,12.02,447200.0,11.1852,11.1852,11.1573,11.1852,447200.0
2010-03-04 15:10:00,12.02,12.02,11.98,12.02,215600.0,11.1852,11.1852,11.148,11.1852,215600.0
2010-03-04 15:20:00,12.02,12.09,12.01,12.09,783600.0,11.1852,11.2503,11.1759,11.2503,783600.0
2010-03-04 15:30:00,12.09,12.12,12.08,12.09,908400.0,11.2503,11.2782,11.241,11.2503,908400.0
2010-03-04 15:40:00,12.09,12.18,12.08,12.14,1267600.0,11.2503,11.3341,11.241,11.2969,1267600.0
2010-03-04 15:50:00,12.14,12.15,12.1,12.14,708400.0,11.2969,11.3062,11.2596,11.2969,708400.0
2010-03-05 09:30:00,12.37,12.38,12.26,12.33,2632000.0,11.5109,11.5202,11.4085,11.4737,2632000.0
2010-03-05 09:40:00,12.33,12.44,12.29,12.43,1984800.0,11.4737,11.576,11.4364,11.5667,1984800.0
2010-03-05 09:50:00,12.43,12.51,12.43,12.5,1336800.0,11.5667,11.6412,11.5667,11.6319,1336800.0
2010-03-05 10:00:00,12.5,12.55,12.47,12.54,1304000.0,11.6319,11.6784,11.6039,11.6691,1304000.0
2010-03-05 10:10:00,12.55,12.59,12.54,12.57,1258000.0,11.6784,11.7156,11.6691,11.697,1258000.0
2010-03-05 10:20:00,12.57,12.65,12.55,12.64,1030000.0,11.697,11.7714,11.6784,11.7621,1030000.0
2010-03-05 10:30:00,12.64,12.65,12.6,12.62,571200.0,11.7621,11.7714,11.7249,11.7435,571200.0
2010-03-05 10:40:00,12.62,12.63,12.59,12.62,425600.0,11.7435,11.7528,11.7156,11.7435,425600.0
2010-03-05 10:50:00,12.62,12.66,12.62,12.66,650800.0,11.7435,11.7807,11.7435,11.7807,650800.0
2010-03-05 11:00:00,12.67,12.71,12.66,12.71,661600.0,11.79,11.8273,11.7807,11.8273,661600.0
2010-03-05 11:10:00,12.71,12.74,12.7,12.71,652000.0,11.8273,11.8552,11.818,11.8273,652000.0
2010-03-05 11:20:00,12.71,12.72,12.69,12.71,433200.0,11.8273,11.8366,11.8087,11.8273,433200.0
2010-03-05 11:30:00,12.71,12.71,12.68,12.69,406800.0,11.8273,11.8273,11.7994,11.8087,406800.0
2010-03-05 11:40:00,12.69,12.7,12.68,12.69,214000.0,11.8087,11.818,11.7994,11.8087,214000.0
2010-03-05 11:50:00,12.69,12.69,12.67,12.67,234400.0,11.8087,11.8087,11.79,11.79,234400.0
2010-03-05 12:00:00,12.67,12.71,12.65,12.7,334800.0,11.79,11.8273,11.7714,11.818,334800.0
2010-03-05 12:10:00,12.69,12.71,12.68,12.7,353600.0,11.8087,11.8273,11.7994,11.818,353600.0
2010-03-05 12:20:00,12.7,12.75,12.7,12.75,284800.0,11.818,11.8645,11.818,11.8645,284800.0
2010-03-05 12:30:00,12.75,12.77,12.73,12.75,441200.0,11.8645,11.8831,11.8459,11.8645,441200.0
2010-03-05 12:40:00,12.75,12.78,12.74,12.74,474800.0,11.8645,11.8924,11.8552,11.8552,474800.0
2010-03-05 12:50:00,12.74,12.76,12.74,12.76,152800.0,11.8552,11.8738,11.8552,11.8738,152800.0
2010-03-05 13:00:00,12.76,12.76,12.74,12.76,241200.0,11.8738,11.8738,11.8552,11.8738,241200.0
2010-03-05 13:10:00,12.77,12.82,12.76,12.79,423600.0,11.8831,11.9296,11.8738,11.9017,423600.0
2010-03-05 13:20:00,12.79,12.79,12.77,12.78,246800.0,11.9017,11.9017,11.8831,11.8924,246800.0
2010-03-05 13:30:00,12.78,12.81,12.75,12.75,362400.0,11.8924,11.9203,11.8645,11.8645,362400.0
2010-03-05 13:40:00,12.76,12.79,12.76,12.79,254000.0,11.8738,11.9017,11.8738,11.9017,254000.0
2010-03-05 13:50:00,12.79,12.79,12.77,12.79,261600.0,11.9017,11.9017,11.8831,11.9017,261600.0
2010-03-05 14:00:00,12.79,12.79,12.77,12.79,337200.0,11.9017,11.9017,11.8831,11.9017,337200.0
2010-03-05 14:10:00,12.78,12.79,12.74,12.75,280400.0,11.8924,11.9017,11.8552,11.8645,280400.0
2010-03-05 14:20:00,12.75,12.77,12.74,12.77,310000.0,11.8645,11.8831,11.8552,11.8831,310000.0
2010-03-05 14:30:00,12.77,12.79,12.76,12.79,270800.0,11.8831,11.9017,11.8738,11.9017,270800.0
2010-03-05 14:40:00,12.79,12.89,12.79,12.87,1649600.0,11.9017,11.9948,11.9017,11.9762,1649600.0
2010-03-05 14:50:00,12.86,12.87,12.84,12.86,454000.0,11.9669,11.9762,11.9482,11.9669,454000.0
2010-03-05 15:00:00,12.85,12.94,12.85,12.9,1411200.0,11.9575,12.0413,11.9575,12.0041,1411200.0
2010-03-05 15:10:00,12.9,12.9,12.87,12.88,684000.0,12.0041,12.0041,11.9762,11.9855,684000.0
2010-03-05 15:20:00,12.88,12.88,12.82,12.86,624800.0,11.9855,11.9855,11.9296,11.9669,624800.0
2010-03-05 15:30:00,12.86,12.89,12.85,12.86,571200.0,11.9669,11.9948,11.9575,11.9669,571200.0
2010-03-05 15:40:00,12.86,12.9,12.84,12.89,771200.0,11.9669,12.0041,11.9482,11.9948,771200.0
2010-03-05 15:50:00,12.89,12.91,12.84,12.87,1567200.0,11.9948,12.0134,11.9482,11.9762,1567200.0
2010-03-08 09:30:00,12.89,13.05,12.86,13.02,2108800.0,11.9948,12.1437,11.9669,12.1157,2108800.0
2010-03-08 09:40:00,13.02,13.06,12.93,12.93,1442800.0,12.1157,12.153,12.032,12.032,1442800.0
2010-03-08 09:50:00,12.93,12.94,12.84,12.85,998000.0,12.032,12.0413,11.9482,11.9575,998000.0
2010-03-08 10:00:00,12.85,12.9,12.82,12.88,940800.0,11.9575,12.0041,11.9296,11.9855,940800.0
2010-03-08 10:10:00,12.87,13.0,12.86,13.0,1118400.0,11.9762,12.0971,11.9669,12.0971,1118400.0
2010-03-08 10:20:00,13.0,13.03,12.96,12.99,721200.0,12.0971,12.125,12.0599,12.0878,721200.0
2010-03-08 10:30:00,12.99,13.01,12.9,12.94,1031600.0,12.0878,12.1064,12.0041,12.0413,1031600.0
2010-03-08 10:40:00,12.94,12.97,12.92,12.96,613200.0,12.0413,12.0692,12.0227,12.0599,613200.0
2010-03-08 10:50:00,12.96,12.99,12.96,12.98,365200.0,12.0599,12.0878,12.0599,12.0785,365200.0
2010-03-08 11:00:00,12.98,13.0,12.96,12.99,458000.0,12.0785,12.0971,12.0599,12.0878,458000.0
2010-03-08 11:10:00,13.0,13.01,12.96,12.96,370800.0,12.0971,12.1064,12.0599,12.0599,370800.0
2010-03-08 11:20:00,12.96,12.97,12.91,12.92,451200.0,12.0599,12.0692,12.0134,12.0227,451200.0
2010-03-08 11:30:00,12.92,12.92,12.87,12.92,572800.0,12.0227,12.0227,11.9762,12.0227,572800.0
2010-03-08 11:40:00,12.92,12.95,12.9,12.9,346000.0,12.0227,12.0506,12.0041,12.0041,346000.0
2010-03-08 11:50:00,12.9,12.93,12.9,12.91,394400.0,12.0041,12.032,12.0041,12.0134,394400.0
2010-03-08 12:00:00,12.91,12.92,12.88,12.91,340000.0,12.0134,12.0227,11.9855,12.0134,340000.0
2010-03-08 12:10:00,12.91,12.96,12.9,12.95,286000.0,12.0134,12.0599,12.0041,12.0506,286000.0
2010-03-08 12:20:00,12.95,12.96,12.92,12.95,408000.0,12.0506,12.0599,12.0227,12.0506,408000.0
2010-03-08 12:30:00,12.95,12.97,12.94,12.96,279200.0,12.0506,12.0692,12.0413,12.0599,279200.0
2010-03-08 12:40:00,12.96,12.96,12.89,12.94,303600.0,12.0599,12.0599,11.9948,12.0413,303600.0
2010-03-08 12:50:00,12.93,12.96,12.92,12.95,281600.0,12.032,12.0599,12.0227,12.0506,281600.0
2010-03-08 13:00:00,12.94,13.01,12.94,12.99,554400.0,12.0413,12.1064,12.0413,12.0878,554400.0
2010-03-08 13:10:00,12.99,13.01,12.98,12.98,282400.0,12.0878,12.1064,12.0785,12.0785,282400.0
2010-03-08 13:20:00,12.98,12.99,12.98,12.99,87600.0,12.0785,12.0878,12.0785,12.0878,87600.0
2010-03-08 13:30:00,12.99,13.05,12.98,13.04,419200.0,12.0878,12.1437,12.0785,12.1344,419200.0
2010-03-08 13:40:00,13.04,13.05,13.02,13.03,302400.0,12.1344,12.1437,12.1157,12.125,302400.0
2010-03-08 13:50:00,13.03,13.05,13.02,13.03,250800.0,12.125,12.1437,12.1157,12.125,250800.0
2010-03-08 14:00:00,13.04,13.05,13.03,13.04,238400.0,12.1344,12.1437,12.125,12.1344,238400.0
2010-03-08 14:10:00,13.04,13.05,13.03,13.03,215600.0,12.1344,12.1437,12.125,12.125,215600.0
2010-03-08 14:20:00,13.03,13.05,13.01,13.05,298000.0,12.125,12.1437,12.1064,12.1437,298000.0
2010-03-08 14:30:00,13.05,13.06,13.03,13.05,316000.0,12.1437,12.153,12.125,12.1437,316000.0
2010-03-08 14:40:00,13.05,13.06,13.02,13.03,202400.0,12.1437,12.153,12.1157,12.125,202400.0
2010-03-08 14:50:00,13.03,13.04,12.99,13.0,428400.0,12.125,12.1344,12.0878,12.0971,428400.0
2010-03-08 15:00:00,13.01,13.02,12.98,12.99,411600.0,12.1064,12.1157,12.0785,12.0878,411600.0
2010-03-08 15:10:00,12.99,13.01,12.97,13.01,183600.0,12.0878,12.1064,12.0692,12.1064,183600.0
2010-03-08 15:20:00,13.0,13.02,12.97,12.97,241600.0,12.0971,12.1157,12.0692,12.0692,241600.0
2010-03-08 15:30:00,12.97,12.99,12.95,12.98,426800.0,12.0692,12.0878,12.0506,12.0785,426800.0
2010-03-08 15:40:00,12.98,13.0,12.97,12.97,404000.0,12.0785,12.0971,12.0692,12.0692,404000.0
2010-03-08 15:50:00,12.97,13.0,12.93,12.95,668400.0,12.0692,12.0971,12.032,12.0506,668400.0
2010-03-09 09:30:00,12.83,12.96,12.83,12.94,1241200.0,11.9389,12.0599,11.9389,12.0413,1241200.0
2010-03-09 09:40:00,12.94,13.03,12.94,12.99,1043200.0,12.0413,12.125,12.0413,12.0878,1043200.0
2010-03-09 09:50:00,12.99,13.02,12.97,13.01,654000.0,12.0878,12.1157,12.0692,12.1064,654000.0
2010-03-09 10:00:00,13.01,13.07,12.98,13.07,1060400.0,12.1064,12.1623,12.0785,12.1623,1060400.0
2010-03-09 10:10:00,13.06,13.15,13.06,13.11,1088000.0,12.153,12.2367,12.153,12.1995,1088000.0
2010-03-09 10:20:00,13.11,13.14,13.1,13.1,816800.0,12.1995,12.2274,12.1902,12.1902,816800.0
2010-03-09 10:30:00,13.1,13.17,13.08,13.15,1092800.0,12.1902,12.2553,12.1716,12.2367,1092800.0
2010-03-09 10:40:00,13.14,13.17,13.13,13.13,804800.0,12.2274,12.2553,12.2181,12.2181,804800.0
2010-03-09 10:50:00,13.13,13.17,13.12,13.16,881200.0,12.2181,12.2553,12.2088,12.246,881200.0
2010-03-09 11:00:00,13.15,13.15,13.04,13.07,963200.0,12.2367,12.2367,12.1344,12.1623,963200.0
2010-03-09 11:10:00,13.07,13.13,13.07,13.13,455600.0,12.1623,12.2181,12.1623,12.2181,455600.0
2010-03-09 11:20:00,13.12,13.16,13.12,13.14,424400.0,12.2088,12.246,12.2088,12.2274,424400.0
2010-03-09 11:30:00,13.13,13.21,13.12,13.15,915200.0,12.2181,12.2925,12.2088,12.2367,915200.0
2010-03-09 11:40:00,13.15,13.16,13.12,13.16,519200.0,12.2367,12.246,12.2088,12.246,519200.0
2010-03-09 11:50:00,13.16,13.2,13.15,13.19,595200.0,12.246,12.2832,12.2367,12.2739,595200.0
2010-03-09 12:00:00,13.19,13.21,13.18,13.2,437200.0,12.2739,12.2925,12.2646,12.2832,437200.0
2010-03-09 12:10:00,13.2,13.3,13.19,13.3,697600.0,12.2832,12.3763,12.2739,12.3763,697600.0
2010-03-09 12:20:00,13.3,13.34,13.29,13.32,560000.0,12.3763,12.4135,12.367,12.3949,560000.0
2010-03-09 12:30:00,13.32,13.35,13.3,13.35,282400.0,12.3949,12.4228,12.3763,12.4228,282400.0
2010-03-09 12:40:00,13.35,13.35,13.31,13.34,694400.0,12.4228,12.4228,12.3856,12.4135,694400.0
2010-03-09 12:50:00,13.34,13.38,13.33,13.38,444400.0,12.4135,12.4507,12.4042,12.4507,444400.0
2010-03-09 13:00:00,13.38,13.39,13.31,13.33,710400.0,12.4507,12.46,12.3856,12.4042,710400.0
2010-03-09 13:10:00,13.33,13.36,13.32,13.35,264800.0,12.4042,12.4321,12.3949,12.4228,264800.0
2010-03-09 13:20:00,13.35,13.36,13.34,13.36,87600.0,12.4228,12.4321,12.4135,12.4321,87600.0
2010-03-09 13:30:00,13.36,13.38,13.32,13.33,385600.0,12.4321,12.4507,12.3949,12.4042,385600.0
2010-03-09 13:40:00,13.32,13.33,13.27,13.3,585600.0,12.3949,12.4042,12.3484,12.3763,585600.0
2010-03-09 13:50:00,13.31,13.32,13.27,13.29,361600.0,12.3856,12.3949,12.3484,12.367,361600.0
2010-03-09 14:00:00,13.29,13.31,13.27,13.31,423200.0,12.367,12.3856,12.3484,12.3856,423200.0
2010-03-09 14:10:00,13.31,13.33,13.3,13.31,337200.0,12.3856,12.4042,12.3763,12.3856,337200.0
2010-03-09 14:20:00,13.31,13.34,13.31,13.33,324400.0,12.3856,12.4135,12.3856,12.4042,324400.0
2010-03-09 14:30:00,13.33,13.34,13.24,13.27,669200.0,12.4042,12.4135,12.3205,12.3484,669200.0
2010-03-09 14:40:00,13.26,13.27,13.22,13.23,564400.0,12.3391,12.3484,12.3018,12.3112,564400.0
2010-03-09 14:50:00,13.23,13.24,13.15,13.16,1018000.0,12.3112,12.3205,12.2367,12.246,1018000.0
2010-03-09 15:00:00,13.16,13.21,13.14,13.17,878400.0,12.246,12.2925,12.2274,12.2553,878400.0
2010-03-09 15:10:00,13.17,13.17,12.99,13.02,1629200.0,12.2553,12.2553,12.0878,12.1157,1629200.0
2010-03-09 15:20:00,13.02,13.05,12.93,13.01,1182400.0,12.1157,12.1437,12.032,12.1064,1182400.0
2010-03-09 15:30:00,13.01,13.06,12.99,13.05,712000.0,12.1064,12.153,12.0878,12.1437,712000.0
2010-03-09 15:40:00,13.06,13.11,13.01,13.03,1584000.0,12.153,12.1995,12.1064,12.125,1584000.0
2010-03-09 15:50:00,13.03,13.11,13.03,13.1,1510400.0,12.125,12.1995,12.125,12.1902,1510400.0
2010-03-10 09:30:00,13.13,13.25,13.11,13.25,2136000.0,12.2181,12.3298,12.1995,12.3298,2136000.0
2010-03-10 09:40:00,13.24,13.3,13.2,13.28,1646400.0,12.3205,12.3763,12.2832,12.3577,1646400.0
2010-03-10 09:50:00,13.28,13.28,13.16,13.21,1085600.0,12.3577,12.3577,12.246,12.2925,1085600.0
2010-03-10 10:00:00,13.21,13.37,13.21,13.36,1524400.0,12.2925,12.4414,12.2925,12.4321,1524400.0
2010-03-10 10:10:00,13.36,13.43,13.33,13.34,1865600.0,12.4321,12.4973,12.4042,12.4135,1865600.0
2010-03-10 10:20:00,13.33,13.43,13.33,13.42,676400.0,12.4042,12.4973,12.4042,12.488,676400.0
2010-03-10 10:30:00,13.43,13.55,13.43,13.53,1477200.0,12.4973,12.6089,12.4973,12.5903,1477200.0
2010-03-10 10:40:00,13.52,13.55,13.5,13.51,550000.0,12.581,12.6089,12.5624,12.5717,550000.0
2010-03-10 10:50:00,13.51,13.59,13.51,13.54,1014000.0,12.5717,12.6462,12.5717,12.5996,1014000.0
2010-03-10 11:00:00,13.54,13.64,13.54,13.61,1027600.0,12.5996,12.6927,12.5996,12.6648,1027600.0
2010-03-10 11:10:00,13.61,13.62,13.53,13.6,779200.0,12.6648,12.6741,12.5903,12.6555,779200.0
2010-03-10 11:20:00,13.6,13.6,13.54,13.55,434400.0,12.6555,12.6555,12.5996,12.6089,434400.0
2010-03-10 11:30:00,13.55,13.61,13.52,13.52,795600.0,12.6089,12.6648,12.581,12.581,795600.0
2010-03-10 11:40:00,13.52,13.52,13.42,13.42,911600.0,12.581,12.581,12.488,12.488,911600.0
2010-03-10 11:50:00,13.42,13.5,13.4,13.49,740400.0,12.488,12.5624,12.4693,12.5531,740400.0
2010-03-10 12:00:00,13.5,13.52,13.36,13.36,983600.0,12.5624,12.581,12.4321,12.4321,983600.0
2010-03-10 12:10:00,13.36,13.37,13.23,13.27,1673600.0,12.4321,12.4414,12.3112,12.3484,1673600.0
2010-03-10 12:20:00,13.27,13.31,13.24,13.24,707200.0,12.3484,12.3856,12.3205,12.3205,707200.0
2010-03-10 12:30:00,13.24,13.26,13.18,13.25,1209200.0,12.3205,12.3391,12.2646,12.3298,1209200.0
2010-03-10 12:40:00,13.25,13.3,13.23,13.29,605600.0,12.3298,12.3763,12.3112,12.367,605600.0
2010-03-10 12:50:00,13.29,13.37,13.26,13.36,808000.0,12.367,12.4414,12.3391,12.4321,808000.0
2010-03-10 13:00:00,13.36,13.36,13.29,13.31,552400.0,12.4321,12.4321,12.367,12.3856,552400.0
2010-03-10 13:10:00,13.31,13.39,13.26,13.35,750800.0,12.3856,12.46,12.3391,12.4228,750800.0
2010-03-10 13:20:00,13.35,13.36,13.32,13.32,459600.0,12.4228,12.4321,12.3949,12.3949,459600.0
2010-03-10 13:30:00,13.33,13.36,13.33,13.34,315200.0,12.4042,12.4321,12.4042,12.4135,315200.0
2010-03-10 13:40:00,13.35,13.38,13.32,13.33,386000.0,12.4228,12.4507,12.3949,12.4042,386000.0
2010-03-10 13:50:00,13.34,13.34,13.28,13.29,370000.0,12.4135,12.4135,12.3577,12.367,370000.0
2010-03-10 14:00:00,13.29,13.4,13.28,13.37,621600.0,12.367,12.4693,12.3577,12.4414,621600.0
2010-03-10 14:10:00,13.37,13.44,13.35,13.43,763600.0,12.4414,12.5066,12.4228,12.4973,763600.0
2010-03-10 14:20:00,13.43,13.45,13.41,13.44,400400.0,12.4973,12.5159,12.4787,12.5066,400400.0
2010-03-10 14:30:00,13.45,13.46,13.4,13.43,496800.0,12.5159,12.5252,12.4693,12.4973,496800.0
2010-03-10 14:40:00,13.43,13.45,13.4,13.44,389600.0,12.4973,12.5159,12.4693,12.5066,389600.0
2010-03-10 14:50:00,13.44,13.44,13.36,13.37,603600.0,12.5066,12.5066,12.4321,12.4414,603600.0
2010-03-10 15:00:00,13.38,13.42,13.34,13.4,543600.0,12.4507,12.488,12.4135,12.4693,543600.0
2010-03-10 15:10:00,13.4,13.43,13.38,13.41,476000.0,12.4693,12.4973,12.4507,12.4787,476000.0
2010-03-10 15:20:00,13.41,13.43,13.32,13.32,651200.0,12.4787,12.4973,12.3949,12.3949,651200.0
2010-03-10 15:30:00,13.32,13.36,13.28,13.33,1302400.0,12.3949,12.4321,12.3577,12.4042,1302400.0
2010-03-10 15:40:00,13.33,13.38,13.32,13.37,864800.0,12.4042,12.4507,12.3949,12.4414,864800.0
2010-03-10 15:50:00,13.38,13.43,13.38,13.43,1539600.0,12.4507,12.4973,12.4507,12.4973,1539600.0
2010-03-11 09:30:00,13.19,13.27,13.14,13.15,2120400.0,12.2739,12.3484,12.2274,12.2367,2120400.0
2010-03-11 09:40:00,13.15,13.24,13.11,13.11,1474800.0,12.2367,12.3205,12.1995,12.1995,1474800.0
2010-03-11 09:50:00,13.11,13.16,13.04,13.14,1425600.0,12.1995,12.246,12.1344,12.2274,1425600.0
2010-03-11 10:00:00,13.14,13.33,13.12,13.29,1374800.0,12.2274,12.4042,12.2088,12.367,1374800.0
2010-03-11 10:10:00,13.3,13.31,13.21,13.31,3468000.0,12.3763,12.3856,12.2925,12.3856,3468000.0
2010-03-11 10:20:00,13.31,13.32,13.25,13.29,807600.0,12.3856,12.3949,12.3298,12.367,807600.0
2010-03-11 10:30:00,13.29,13.32,13.26,13.29,684400.0,12.367,12.3949,12.3391,12.367,684400.0
2010-03-11 10:40:00,13.3,13.37,13.3,13.36,1008400.0,12.3763,12.4414,12.3763,12.4321,1008400.0
2010-03-11 10:50:00,13.36,13.43,13.35,13.39,1126400.0,12.4321,12.4973,12.4228,12.46,1126400.0
2010-03-11 11:00:00,13.39,13.41,13.34,13.37,740800.0,12.46,12.4787,12.4135,12.4414,740800.0
2010-03-11 11:10:00,13.37,13.37,13.33,13.34,615200.0,12.4414,12.4414,12.4042,12.4135,615200.0
2010-03-11 11:20:00,13.34,13.37,13.32,13.33,448800.0,12.4135,12.4414,12.3949,12.4042,448800.0
2010-03-11 11:30:00,13.33,13.33,13.26,13.27,670000.0,12.4042,12.4042,12.3391,12.3484,670000.0
2010-03-11 11:40:00,13.27,13.31,13.24,13.3,558000.0,12.3484,12.3856,12.3205,12.3763,558000.0
2010-03-11 11:50:00,13.31,13.33,13.3,13.33,357200.0,12.3856,12.4042,12.3763,12.4042,357200.0
2010-03-11 12:00:00,13.33,13.33,13.28,13.29,904400.0,12.4042,12.4042,12.3577,12.367,904400.0
2010-03-11 12:10:00,13.29,13.3,13.21,13.22,1065200.0,12.367,12.3763,12.2925,12.3018,1065200.0
2010-03-11 12:20:00,13.22,13.24,13.2,13.21,779600.0,12.3018,12.3205,12.2832,12.2925,779600.0
2010-03-11 12:30:00,13.22,13.28,13.21,13.28,531200.0,12.3018,12.3577,12.2925,12.3577,531200.0
2010-03-11 12:40:00,13.28,13.31,13.26,13.29,357200.0,12.3577,12.3856,12.3391,12.367,357200.0
2010-03-11 12:50:00,13.29,13.33,13.28,13.33,631600.0,12.367,12.4042,12.3577,12.4042,631600.0
2010-03-11 13:00:00,13.33,13.37,13.31,13.35,611200.0,12.4042,12.4414,12.3856,12.4228,611200.0
2010-03-11 13:10:00,13.35,13.36,13.33,13.33,175200.0,12.4228,12.4321,12.4042,12.4042,175200.0
2010-03-11 13:20:00,13.33,13.34,13.33,13.34,170000.0,12.4042,12.4135,12.4042,12.4135,170000.0
2010-03-11 13:30:00,13.34,13.38,13.34,13.37,189600.0,12.4135,12.4507,12.4135,12.4414,189600.0
2010-03-11 13:40:00,13.37,13.4,13.35,13.38,386000.0,12.4414,12.4693,12.4228,12.4507,386000.0
2010-03-11 13:50:00,13.38,13.38,13.31,13.32,350400.0,12.4507,12.4507,12.3856,12.3949,350400.0
2010-03-11 14:00:00,13.31,13.31,13.28,13.29,424800.0,12.3856,12.3856,12.3577,12.367,424800.0
2010-03-11 14:10:00,13.29,13.35,13.29,13.33,783200.0,12.367,12.4228,12.367,12.4042,783200.0
2010-03-11 14:20:00,13.33,13.34,13.31,13.33,464000.0,12.4042,12.4135,12.3856,12.4042,464000.0
2010-03-11 14:30:00,13.33,13.38,13.3,13.37,893600.0,12.4042,12.4507,12.3763,12.4414,893600.0
2010-03-11 14:40:00,13.37,13.38,13.34,13.36,374400.0,12.4414,12.4507,12.4135,12.4321,374400.0
2010-03-11 14:50:00,13.36,13.38,13.34,13.35,189200.0,12.4321,12.4507,12.4135,12.4228,189200.0
2010-03-11 15:00:00,13.35,13.52,13.35,13.49,1553600.0,12.4228,12.581,12.4228,12.5531,1553600.0
2010-03-11 15:10:00,13.49,13.56,13.48,13.52,1362800.0,12.5531,12.6182,12.5438,12.581,1362800.0
2010-03-11 15:20:00,13.52,13.52,13.47,13.5,816400.0,12.581,12.581,12.5345,12.5624,816400.0
2010-03-11 15:30:00,13.49,13.5,13.46,13.5,742400.0,12.5531,12.5624,12.5252,12.5624,742400.0
2010-03-11 15:40:00,13.5,13.56,13.5,13.56,636000.0,12.5624,12.6182,12.5624,12.6182,636000.0
2010-03-11 15:50:00,13.56,13.6,13.54,13.55,1585600.0,12.6182,12.6555,12.5996,12.6089,1585600.0
2010-03-12 09:30:00,13.77,13.78,13.54,13.56,3114000.0,12.8137,12.823,12.5996,12.6182,3114000.0
2010-03-12 09:40:00,13.56,13.61,13.53,13.61,2447200.0,12.6182,12.6648,12.5903,12.6648,2447200.0
2010-03-12 09:50:00,13.6,13.65,13.52,13.55,1550800.0,12.6555,12.702,12.581,12.6089,1550800.0
2010-03-12 10:00:00,13.56,13.56,13.31,13.39,2257600.0,12.6182,12.6182,12.3856,12.46,2257600.0
2010-03-12 10:10:00,13.38,13.42,13.27,13.3,1622000.0,12.4507,12.488,12.3484,12.3763,1622000.0
2010-03-12 10:20:00,13.31,13.4,13.26,13.36,1320800.0,12.3856,12.4693,12.3391,12.4321,1320800.0
2010-03-12 10:30:00,13.37,13.45,13.33,13.43,733200.0,12.4414,12.5159,12.4042,12.4973,733200.0
2010-03-12 10:40:00,13.43,13.45,13.33,13.35,718000.0,12.4973,12.5159,12.4042,12.4228,718000.0
2010-03-12 10:50:00,13.36,13.44,13.34,13.42,803600.0,12.4321,12.5066,12.4135,12.488,803600.0
2010-03-12 11:00:00,13.42,13.46,13.38,13.44,430000.0,12.488,12.5252,12.4507,12.5066,430000.0
2010-03-12 11:10:00,13.44,13.53,13.44,13.51,800400.0,12.5066,12.5903,12.5066,12.5717,800400.0
2010-03-12 11:20:00,13.51,13.6,13.51,13.57,726400.0,12.5717,12.6555,12.5717,12.6275,726400.0
2010-03-12 11:30:00,13.57,13.57,13.5,13.51,666000.0,12.6275,12.6275,12.5624,12.5717,666000.0
2010-03-12 11:40:00,13.51,13.54,13.47,13.5,587600.0,12.5717,12.5996,12.5345,12.5624,587600.0
2010-03-12 11:50:00,13.5,13.5,13.44,13.47,480800.0,12.5624,12.5624,12.5066,12.5345,480800.0
2010-03-12 12:00:00,13.47,13.48,13.43,13.43,511200.0,12.5345,12.5438,12.4973,12.4973,511200.0
2010-03-12 12:10:00,13.43,13.46,13.42,13.45,338400.0,12.4973,12.5252,12.488,12.5159,338400.0
2010-03-12 12:20:00,13.45,13.53,13.44,13.5,598800.0,12.5159,12.5903,12.5066,12.5624,598800.0
2010-03-12 12:30:00,13.5,13.5,13.38,13.4,626400.0,12.5624,12.5624,12.4507,12.4693,626400.0
2010-03-12 12:40:00,13.41,13.47,13.4,13.47,342800.0,12.4787,12.5345,12.4693,12.5345,342800.0
2010-03-12 12:50:00,13.47,13.51,13.43,13.49,524400.0,12.5345,12.5717,12.4973,12.5531,524400.0
2010-03-12 13:00:00,13.49,13.53,13.48,13.52,360400.0,12.5531,12.5903,12.5438,12.581,360400.0
2010-03-12 13:10:00,13.52,13.54,13.5,13.51,311600.0,12.581,12.5996,12.5624,12.5717,311600.0
2010-03-12 13:20:00,13.51,13.53,13.51,13.51,120400.0,12.5717,12.5903,12.5717,12.5717,120400.0
2010-03-12 13:30:00,13.51,13.53,13.48,13.5,295600.0,12.5717,12.5903,12.5438,12.5624,295600.0
2010-03-12 13:40:00,13.5,13.53,13.48,13.52,172400.0,12.5624,12.5903,12.5438,12.581,172400.0
2010-03-12 13:50:00,13.51,13.55,13.46,13.54,484400.0,12.5717,12.6089,12.5252,12.5996,484400.0
2010-03-12 14:00:00,13.54,13.56,13.54,13.55,468800.0,12.5996,12.6182,12.5996,12.6089,468800.0
2010-03-12 14:10:00,13.54,13.56,13.51,13.56,410800.0,12.5996,12.6182,12.5717,12.6182,410800.0
2010-03-12 14:20:00,13.56,13.57,13.49,13.49,353600.0,12.6182,12.6275,12.5531,12.5531,353600.0
2010-03-12 14:30:00,13.49,13.53,13.46,13.47,420800.0,12.5531,12.5903,12.5252,12.5345,420800.0
2010-03-12 14:40:00,13.47,13.51,13.47,13.51,468400.0,12.5345,12.5717,12.5345,12.5717,468400.0
2010-03-12 14:50:00,13.5,13.53,13.47,13.49,553600.0,12.5624,12.5903,12.5345,12.5531,553600.0
2010-03-12 15:00:00,13.49,13.49,13.44,13.47,378400.0,12.5531,12.5531,12.5066,12.5345,378400.0
2010-03-12 15:10:00,13.46,13.47,13.41,13.41,340000.0,12.5252,12.5345,12.4787,12.4787,340000.0
2010-03-12 15:20:00,13.41,13.43,13.36,13.36,1138000.0,12.4787,12.4973,12.4321,12.4321,1138000.0
2010-03-12 15:30:00,13.36,13.46,13.36,13.46,800400.0,12.4321,12.5252,12.4321,12.5252,800400.0
2010-03-12 15:40:00,13.46,13.51,13.46,13.49,817200.0,12.5252,12.5717,12.5252,12.5531,817200.0
2010-03-12 15:50:00,13.49,13.54,13.47,13.52,1415200.0,12.5531,12.5996,12.5345,12.581,1415200.0
2010-03-15 09:30:00,13.5,13.53,13.4,13.43,2506800.0,12.5624,12.5903,12.4693,12.4973,2506800.0
2010-03-15 09:40:00,13.43,13.57,13.39,13.56,1267200.0,12.4973,12.6275,12.46,12.6182,1267200.0
2010-03-15 09:50:00,13.56,13.58,13.35,13.36,1468000.0,12.6182,12.6368,12.4228,12.4321,1468000.0
2010-03-15 10:00:00,13.35,13.4,13.31,13.38,934000.0,12.4228,12.4693,12.3856,12.4507,934000.0
2010-03-15 10:10:00,13.4,13.43,13.3,13.39,1247200.0,12.4693,12.4973,12.3763,12.46,1247200.0
2010-03-15 10:20:00,13.39,13.46,13.34,13.38,1259600.0,12.46,12.5252,12.4135,12.4507,1259600.0
2010-03-15 10:30:00,13.38,13.4,13.33,13.38,699600.0,12.4507,12.4693,12.4042,12.4507,699600.0
2010-03-15 10:40:00,13.4,13.41,13.3,13.33,672800.0,12.4693,12.4787,12.3763,12.4042,672800.0
2010-03-15 10:50:00,13.32,13.38,13.31,13.37,458000.0,12.3949,12.4507,12.3856,12.4414,458000.0
2010-03-15 11:00:00,13.37,13.39,13.29,13.3,910400.0,12.4414,12.46,12.367,12.3763,910400.0
2010-03-15 11:10:00,13.3,13.31,13.15,13.21,1614400.0,12.3763,12.3856,12.2367,12.2925,1614400.0
2010-03-15 11:20:00,13.21,13.21,13.15,13.19,814400.0,12.2925,12.2925,12.2367,12.2739,814400.0
2010-03-15 11:30:00,13.19,13.19,13.13,13.18,836800.0,12.2739,12.2739,12.2181,12.2646,836800.0
2010-03-15 11:40:00,13.19,13.2,13.15,13.16,500000.0,12.2739,12.2832,12.2367,12.246,500000.0
2010-03-15 11:50:00,13.16,13.16,13.12,13.15,401200.0,12.246,12.246,12.2088,12.2367,401200.0
2010-03-15 12:00:00,13.15,13.17,13.1,13.16,476400.0,12.2367,12.2553,12.1902,12.246,476400.0
2010-03-15 12:10:00,13.17,13.2,13.15,13.2,419200.0,12.2553,12.2832,12.2367,12.2832,419200.0
2010-03-15 12:20:00,13.2,13.23,13.16,13.21,502400.0,12.2832,12.3112,12.246,12.2925,502400.0
2010-03-15 12:30:00,13.2,13.25,13.18,13.22,297600.0,12.2832,12.3298,12.2646,12.3018,297600.0
2010-03-15 12:40:00,13.22,13.27,13.22,13.23,354000.0,12.3018,12.3484,12.3018,12.3112,354000.0
2010-03-15 12:50:00,13.23,13.26,13.22,13.25,250000.0,12.3112,12.3391,12.3018,12.3298,250000.0
2010-03-15 13:00:00,13.24,13.26,13.22,13.25,949200.0,12.3205,12.3391,12.3018,12.3298,949200.0
2010-03-15 13:10:00,13.26,13.27,13.24,13.26,206000.0,12.3391,12.3484,12.3205,12.3391,206000.0
2010-03-15 13:20:00,13.26,13.26,13.24,13.25,137600.0,12.3391,12.3391,12.3205,12.3298,137600.0
2010-03-15 13:30:00,13.25,13.3,13.25,13.29,232800.0,12.3298,12.3763,12.3298,12.367,232800.0
2010-03-15 13:40:00,13.29,13.29,13.24,13.25,273200.0,12.367,12.367,12.3205,12.3298,273200.0
2010-03-15 13:50:00,13.25,13.26,13.23,13.25,166400.0,12.3298,12.3391,12.3112,12.3298,166400.0
2010-03-15 14:00:00,13.25,13.26,13.19,13.2,348000.0,12.3298,12.3391,12.2739,12.2832,348000.0
2010-03-15 14:10:00,13.2,13.23,13.19,13.23,258000.0,12.2832,12.3112,12.2739,12.3112,258000.0
2010-03-15 14:20:00,13.23,13.23,13.2,13.21,204800.0,12.3112,12.3112,12.2832,12.2925,204800.0
2010-03-15 14:30:00,13.21,13.21,13.15,13.2,566000.0,12.2925,12.2925,12.2367,12.2832,566000.0
2010-03-15 14:40:00,13.2,13.29,13.2,13.26,701200.0,12.2832,12.367,12.2832,12.3391,701200.0
2010-03-15 14:50:00,13.26,13.32,13.26,13.27,530000.0,12.3391,12.3949,12.3391,12.3484,530000.0
2010-03-15 15:00:00,13.28,13.31,13.27,13.28,403200.0,12.3577,12.3856,12.3484,12.3577,403200.0
2010-03-15 15:10:00,13.29,13.36,13.29,13.35,613200.0,12.367,12.4321,12.367,12.4228,613200.0
2010-03-15 15:20:00,13.35,13.41,13.32,13.39,1068800.0,12.4228,12.4787,12.3949,12.46,1068800.0
2010-03-15 15:30:00,13.4,13.43,13.35,13.42,986000.0,12.4693,12.4973,12.4228,12.488,986000.0
2010-03-15 15:40:00,13.42,13.49,13.41,13.47,780000.0,12.488,12.5531,12.4787,12.5345,780000.0
2010-03-15 15:50:00,13.47,13.48,13.4,13.41,1199600.0,12.5345,12.5438,12.4693,12.4787,1199600.0
2010-03-16 09:30:00,13.58,13.6,13.42,13.46,1412400.0,12.6368,12.6555,12.488,12.5252,1412400.0
2010-03-16 09:40:00,13.46,13.46,13.35,13.38,1925200.0,12.5252,12.5252,12.4228,12.4507,1925200.0
2010-03-16 09:50:00,13.37,13.44,13.33,13.44,1404800.0,12.4414,12.5066,12.4042,12.5066,1404800.0
2010-03-16 10:00:00,13.44,13.49,13.43,13.45,1080400.0,12.5066,12.5531,12.4973,12.5159,1080400.0
2010-03-16 10:10:00,13.45,13.46,13.37,13.39,782000.0,12.5159,12.5252,12.4414,12.46,782000.0
2010-03-16 10:20:00,13.38,13.45,13.35,13.44,871600.0,12.4507,12.5159,12.4228,12.5066,871600.0
2010-03-16 10:30:00,13.44,13.5,13.43,13.46,738800.0,12.5066,12.5624,12.4973,12.5252,738800.0
2010-03-16 10:40:00,13.46,13.49,13.43,13.47,808400.0,12.5252,12.5531,12.4973,12.5345,808400.0
2010-03-16 10:50:00,13.47,13.6,13.45,13.57,1445200.0,12.5345,12.6555,12.5159,12.6275,1445200.0
2010-03-16 11:00:00,13.58,13.61,13.51,13.52,1266800.0,12.6368,12.6648,12.5717,12.581,1266800.0
2010-03-16 11:10:00,13.51,13.59,13.51,13.59,692800.0,12.5717,12.6462,12.5717,12.6462,692800.0
2010-03-16 11:20:00,13.59,13.62,13.56,13.58,617200.0,12.6462,12.6741,12.6182,12.6368,617200.0
2010-03-16 11:30:00,13.58,13.6,13.56,13.58,416800.0,12.6368,12.6555,12.6182,12.6368,416800.0
2010-03-16 11:40:00,13.58,13.6,13.57,13.59,434000.0,12.6368,12.6555,12.6275,12.6462,434000.0
2010-03-16 11:50:00,13.59,13.59,13.56,13.58,521200.0,12.6462,12.6462,12.6182,12.6368,521200.0
2010-03-16 12:00:00,13.58,13.59,13.56,13.58,242400.0,12.6368,12.6462,12.6182,12.6368,242400.0
2010-03-16 12:10:00,13.58,13.6,13.55,13.56,340800.0,12.6368,12.6555,12.6089,12.6182,340800.0
2010-03-16 12:20:00,13.56,13.57,13.54,13.55,212000.0,12.6182,12.6275,12.5996,12.6089,212000.0
2010-03-16 12:30:00,13.55,13.58,13.54,13.56,288400.0,12.6089,12.6368,12.5996,12.6182,288400.0
2010-03-16 12:40:00,13.56,13.56,13.52,13.54,475200.0,12.6182,12.6182,12.581,12.5996,475200.0
2010-03-16 12:50:00,13.54,13.54,13.51,13.52,306000.0,12.5996,12.5996,12.5717,12.581,306000.0
2010-03-16 13:00:00,13.52,13.54,13.51,13.53,204800.0,12.581,12.5996,12.5717,12.5903,204800.0
2010-03-16 13:10:00,13.53,13.54,13.52,13.52,166000.0,12.5903,12.5996,12.581,12.581,166000.0
2010-03-16 13:20:00,13.53,13.53,13.5,13.52,249200.0,12.5903,12.5903,12.5624,12.581,249200.0
2010-03-16 13:30:00,13.52,13.53,13.51,13.53,201600.0,12.581,12.5903,12.5717,12.5903,201600.0
2010-03-16 13:40:00,13.53,13.54,13.51,13.51,137600.0,12.5903,12.5996,12.5717,12.5717,137600.0
2010-03-16 13:50:00,13.51,13.53,13.5,13.52,468400.0,12.5717,12.5903,12.5624,12.581,468400.0
2010-03-16 14:00:00,13.53,13.53,13.49,13.49,274400.0,12.5903,12.5903,12.5531,12.5531,274400.0
2010-03-16 14:10:00,13.49,13.56,13.47,13.52,912000.0,12.5531,12.6182,12.5345,12.581,912000.0
2010-03-16 14:20:00,13.52,13.63,13.51,13.59,1710800.0,12.581,12.6834,12.5717,12.6462,1710800.0
2010-03-16 14:30:00,13.59,13.59,13.46,13.49,952000.0,12.6462,12.6462,12.5252,12.5531,952000.0
2010-03-16 14:40:00,13.49,13.52,13.42,13.48,885200.0,12.5531,12.581,12.488,12.5438,885200.0
2010-03-16 14:50:00,13.48,13.56,13.45,13.52,766400.0,12.5438,12.6182,12.5159,12.581,766400.0
2010-03-16 15:00:00,13.51,13.55,13.49,13.52,530400.0,12.5717,12.6089,12.5531,12.581,530400.0
2010-03-16 15:10:00,13.53,13.62,13.51,13.59,727600.0,12.5903,12.6741,12.5717,12.6462,727600.0
2010-03-16 15:20:00,13.58,13.62,13.57,13.6,500400.0,12.6368,12.6741,12.6275,12.6555,500400.0
2010-03-16 15:30:00,13.6,13.65,13.58,13.63,800800.0,12.6555,12.702,12.6368,12.6834,800800.0
2010-03-16 15:40:00,13.63,13.65,13.6,13.62,520800.0,12.6834,12.702,12.6555,12.6741,520800.0
2010-03-16 15:50:00,13.62,13.74,13.61,13.74,1434800.0,12.6741,12.7857,12.6648,12.7857,1434800.0
2010-03-17 09:30:00,13.85,14.0,13.83,13.94,2387600.0,12.8881,13.0277,12.8695,12.9718,2387600.0
2010-03-17 09:40:00,13.95,14.07,13.94,14.06,1454400.0,12.9811,13.0928,12.9718,13.0835,1454400.0
2010-03-17 09:50:00,14.06,14.06,13.98,14.04,1242800.0,13.0835,13.0835,13.0091,13.0649,1242800.0
2010-03-17 10:00:00,14.05,14.07,13.98,14.02,915200.0,13.0742,13.0928,13.0091,13.0463,915200.0
2010-03-17 10:10:00,14.02,14.02,13.95,14.02,686000.0,13.0463,13.0463,12.9811,13.0463,686000.0
2010-03-17 10:20:00,14.02,14.02,13.9,13.93,756800.0,13.0463,13.0463,12.9346,12.9625,756800.0
2010-03-17 10:30:00,13.93,14.0,13.92,13.97,653200.0,12.9625,13.0277,12.9532,12.9998,653200.0
2010-03-17 10:40:00,13.97,14.01,13.97,14.0,656000.0,12.9998,13.037,12.9998,13.0277,656000.0
2010-03-17 10:50:00,14.0,14.03,13.98,14.02,446000.0,13.0277,13.0556,13.0091,13.0463,446000.0
2010-03-17 11:00:00,14.02,14.03,13.98,13.99,474000.0,13.0463,13.0556,13.0091,13.0184,474000.0
2010-03-17 11:10:00,13.99,14.04,13.98,14.04,503600.0,13.0184,13.0649,13.0091,13.0649,503600.0
2010-03-17 11:20:00,14.04,14.08,14.01,14.04,699600.0,13.0649,13.1021,13.037,13.0649,699600.0
2010-03-17 11:30:00,14.04,14.05,13.99,14.0,392400.0,13.0649,13.0742,13.0184,13.0277,392400.0
2010-03-17 11:40:00,14.0,14.06,14.0,14.02,304000.0,13.0277,13.0835,13.0277,13.0463,304000.0
2010-03-17 11:50:00,14.02,14.04,14.0,14.02,489600.0,13.0463,13.0649,13.0277,13.0463,489600.0
2010-03-17 12:00:00,14.02,14.05,14.01,14.03,359600.0,13.0463,13.0742,13.037,13.0556,359600.0
2010-03-17 12:10:00,14.03,14.08,14.03,14.04,269600.0,13.0556,13.1021,13.0556,13.0649,269600.0
2010-03-17 12:20:00,14.04,14.06,14.01,14.02,299200.0,13.0649,13.0835,13.037,13.0463,299200.0
2010-03-17 12:30:00,14.02,14.02,14.0,14.01,232000.0,13.0463,13.0463,13.0277,13.037,232000.0
2010-03-17 12:40:00,14.01,14.02,14.0,14.02,323600.0,13.037,13.0463,13.0277,13.0463,323600.0
2010-03-17 12:50:00,14.02,14.04,14.01,14.03,201200.0,13.0463,13.0649,13.037,13.0556,201200.0
2010-03-17 13:00:00,14.03,14.05,14.03,14.03,197600.0,13.0556,13.0742,13.0556,13.0556,197600.0
2010-03-17 13:10:00,14.04,14.06,14.03,14.05,220000.0,13.0649,13.0835,13.0556,13.0742,220000.0
2010-03-17 13:20:00,14.05,14.13,14.05,14.11,784400.0,13.0742,13.1486,13.0742,13.13,784400.0
2010-03-17 13:30:00,14.11,14.25,14.11,14.2,1228000.0,13.13,13.2603,13.13,13.2138,1228000.0
2010-03-17 13:40:00,14.2,14.22,14.17,14.17,859600.0,13.2138,13.2324,13.1859,13.1859,859600.0
2010-03-17 13:50:00,14.17,14.19,14.15,14.19,465600.0,13.1859,13.2045,13.1673,13.2045,465600.0
2010-03-17 14:00:00,14.19,14.2,14.16,14.17,240800.0,13.2045,13.2138,13.1766,13.1859,240800.0
2010-03-17 14:10:00,14.17,14.2,14.16,14.2,412000.0,13.1859,13.2138,13.1766,13.2138,412000.0
2010-03-17 14:20:00,14.19,14.21,14.18,14.18,436400.0,13.2045,13.2231,13.1952,13.1952,436400.0
2010-03-17 14:30:00,14.18,14.19,14.1,14.11,747200.0,13.1952,13.2045,13.1207,13.13,747200.0
2010-03-17 14:40:00,14.11,14.15,14.09,14.13,647600.0,13.13,13.1673,13.1114,13.1486,647600.0
2010-03-17 14:50:00,14.13,14.13,14.06,14.07,696000.0,13.1486,13.1486,13.0835,13.0928,696000.0
2010-03-17 15:00:00,14.07,14.11,14.06,14.11,734400.0,13.0928,13.13,13.0835,13.13,734400.0
2010-03-17 15:10:00,14.11,14.11,13.95,14.0,1014400.0,13.13,13.13,12.9811,13.0277,1014400.0
2010-03-17 15:20:00,13.99,14.0,13.95,13.98,850000.0,13.0184,13.0277,12.9811,13.0091,850000.0
2010-03-17 15:30:00,13.98,14.03,13.94,14.01,727600.0,13.0091,13.0556,12.9718,13.037,727600.0
2010-03-17 15:40:00,14.01,14.08,13.97,14.06,987200.0,13.037,13.1021,12.9998,13.0835,987200.0
2010-03-17 15:50:00,14.06,14.06,13.99,14.01,1253200.0,13.0835,13.0835,13.0184,13.037,1253200.0
2010-03-18 09:30:00,13.96,14.04,13.95,13.99,1717600.0,12.9905,13.0649,12.9811,13.0184,1717600.0
2010-03-18 09:40:00,13.99,14.02,13.95,13.99,1222800.0,13.0184,13.0463,12.9811,13.0184,1222800.0
2010-03-18 09:50:00,13.99,14.04,13.96,14.0,732000.0,13.0184,13.0649,12.9905,13.0277,732000.0
2010-03-18 10:00:00,13.99,14.08,13.91,13.94,1601200.0,13.0184,13.1021,12.9439,12.9718,1601200.0
2010-03-18 10:10:00,13.95,14.05,13.94,14.05,805200.0,12.9811,13.0742,12.9718,13.0742,805200.0
2010-03-18 10:20:00,14.05,14.06,13.99,14.0,635200.0,13.0742,13.0835,13.0184,13.0277,635200.0
2010-03-18 10:30:00,13.99,14.03,13.93,13.96,836400.0,13.0184,13.0556,12.9625,12.9905,836400.0
2010-03-18 10:40:00,13.96,14.0,13.94,13.99,746400.0,12.9905,13.0277,12.9718,13.0184,746400.0
2010-03-18 10:50:00,14.0,14.12,14.0,14.09,744800.0,13.0277,13.1393,13.0277,13.1114,744800.0
2010-03-18 11:00:00,14.09,14.12,14.07,14.12,959600.0,13.1114,13.1393,13.0928,13.1393,959600.0
2010-03-18 11:10:00,14.12,14.17,14.08,14.14,922400.0,13.1393,13.1859,13.1021,13.158,922400.0
2010-03-18 11:20:00,14.14,14.17,14.08,14.09,899200.0,13.158,13.1859,13.1021,13.1114,899200.0
2010-03-18 11:30:00,14.09,14.11,14.0,14.0,1044400.0,13.1114,13.13,13.0277,13.0277,1044400.0
2010-03-18 11:40:00,14.0,14.01,13.95,13.98,1064800.0,13.0277,13.037,12.9811,13.0091,1064800.0
2010-03-18 11:50:00,13.98,13.98,13.93,13.94,417200.0,13.0091,13.0091,12.9625,12.9718,417200.0
2010-03-18 12:00:00,13.94,13.94,13.84,13.89,1262800.0,12.9718,12.9718,12.8788,12.9253,1262800.0
2010-03-18 12:10:00,13.89,13.94,13.85,13.88,993600.0,12.9253,12.9718,12.8881,12.916,993600.0
2010-03-18 12:20:00,13.89,13.9,13.87,13.9,303600.0,12.9253,12.9346,12.9067,12.9346,303600.0
2010-03-18 12:30:00,13.9,13.9,13.85,13.85,216000.0,12.9346,12.9346,12.8881,12.8881,216000.0
2010-03-18 12:40:00,13.86,13.86,13.79,13.84,449200.0,12.8974,12.8974,12.8323,12.8788,449200.0
2010-03-18 12:50:00,13.84,13.85,13.83,13.85,144400.0,12.8788,12.8881,12.8695,12.8881,144400.0
2010-03-18 13:00:00,13.85,13.92,13.85,13.9,639600.0,12.8881,12.9532,12.8881,12.9346,639600.0
2010-03-18 13:10:00,13.9,13.92,13.89,13.9,377200.0,12.9346,12.9532,12.9253,12.9346,377200.0
2010-03-18 13:20:00,13.9,13.92,13.88,13.91,398000.0,12.9346,12.9532,12.916,12.9439,398000.0
2010-03-18 13:30:00,13.91,13.97,13.91,13.96,466400.0,12.9439,12.9998,12.9439,12.9905,466400.0
2010-03-18 13:40:00,13.96,13.96,13.92,13.92,228400.0,12.9905,12.9905,12.9532,12.9532,228400.0
2010-03-18 13:50:00,13.92,13.92,13.86,13.9,343200.0,12.9532,12.9532,12.8974,12.9346,343200.0
2010-03-18 14:00:00,13.89,13.91,13.87,13.91,445600.0,12.9253,12.9439,12.9067,12.9439,445600.0
2010-03-18 14:10:00,13.9,13.93,13.88,13.9,180800.0,12.9346,12.9625,12.916,12.9346,180800.0
2010-03-18 14:20:00,13.9,13.93,13.89,13.93,185600.0,12.9346,12.9625,12.9253,12.9625,185600.0
2010-03-18 14:30:00,13.93,13.99,13.92,13.92,794800.0,12.9625,13.0184,12.9532,12.9532,794800.0
2010-03-18 14:40:00,13.92,13.93,13.87,13.88,545200.0,12.9532,12.9625,12.9067,12.916,545200.0
2010-03-18 14:50:00,13.87,13.88,13.79,13.84,872000.0,12.9067,12.916,12.8323,12.8788,872000.0
2010-03-18 15:00:00,13.84,13.86,13.82,13.85,266800.0,12.8788,12.8974,12.8602,12.8881,266800.0
2010-03-18 15:10:00,13.85,13.86,13.78,13.84,478000.0,12.8881,12.8974,12.823,12.8788,478000.0
2010-03-18 15:20:00,13.85,13.9,13.82,13.88,787200.0,12.8881,12.9346,12.8602,12.916,787200.0
2010-03-18 15:30:00,13.88,13.93,13.88,13.88,816800.0,12.916,12.9625,12.916,12.916,816800.0
2010-03-18 15:40:00,13.88,13.9,13.83,13.89,1009600.0,12.916,12.9346,12.8695,12.9253,1009600.0
2010-03-18 15:50:00,13.89,13.92,13.85,13.85,939200.0,12.9253,12.9532,12.8881,12.8881,939200.0
2010-03-19 09:30:00,13.99,14.0,13.84,13.88,1808000.0,13.0184,13.0277,12.8788,12.916,1808000.0
2010-03-19 09:40:00,13.88,13.89,13.58,13.68,2529200.0,12.916,12.9253,12.6368,12.7299,2529200.0
2010-03-19 09:50:00,13.69,13.8,13.68,13.77,1450000.0,12.7392,12.8416,12.7299,12.8137,1450000.0
2010-03-19 10:00:00,13.77,13.79,13.62,13.63,1672400.0,12.8137,12.8323,12.6741,12.6834,1672400.0
2010-03-19 10:10:00,13.63,13.64,13.46,13.52,1709600.0,12.6834,12.6927,12.5252,12.581,1709600.0
2010-03-19 10:20:00,13.53,13.53,13.41,13.49,1853200.0,12.5903,12.5903,12.4787,12.5531,1853200.0
2010-03-19 10:30:00,13.49,13.49,13.38,13.48,1490400.0,12.5531,12.5531,12.4507,12.5438,1490400.0
2010-03-19 10:40:00,13.47,13.49,13.44,13.47,636000.0,12.5345,12.5531,12.5066,12.5345,636000.0
2010-03-19 10:50:00,13.47,13.47,13.42,13.42,767200.0,12.5345,12.5345,12.488,12.488,767200.0
2010-03-19 11:00:00,13.43,13.45,13.35,13.38,949600.0,12.4973,12.5159,12.4228,12.4507,949600.0
2010-03-19 11:10:00,13.39,13.39,13.22,13.25,1744400.0,12.46,12.46,12.3018,12.3298,1744400.0
2010-03-19 11:20:00,13.26,13.31,13.22,13.24,870000.0,12.3391,12.3856,12.3018,12.3205,870000.0
2010-03-19 11:30:00,13.24,13.27,13.2,13.26,755600.0,12.3205,12.3484,12.2832,12.3391,755600.0
2010-03-19 11:40:00,13.27,13.31,13.26,13.31,591200.0,12.3484,12.3856,12.3391,12.3856,591200.0
2010-03-19 11:50:00,13.31,13.37,13.29,13.33,747600.0,12.3856,12.4414,12.367,12.4042,747600.0
2010-03-19 12:00:00,13.34,13.39,13.33,13.37,459200.0,12.4135,12.46,12.4042,12.4414,459200.0
2010-03-19 12:10:00,13.37,13.38,13.25,13.27,543200.0,12.4414,12.4507,12.3298,12.3484,543200.0
2010-03-19 12:20:00,13.27,13.31,13.27,13.27,778000.0,12.3484,12.3856,12.3484,12.3484,778000.0
2010-03-19 12:30:00,13.27,13.28,13.25,13.26,992800.0,12.3484,12.3577,12.3298,12.3391,992800.0
2010-03-19 12:40:00,13.26,13.3,13.22,13.22,590000.0,12.3391,12.3763,12.3018,12.3018,590000.0
2010-03-19 12:50:00,13.23,13.25,13.21,13.24,454000.0,12.3112,12.3298,12.2925,12.3205,454000.0
2010-03-19 13:00:00,13.23,13.32,13.23,13.3,585200.0,12.3112,12.3949,12.3112,12.3763,585200.0
2010-03-19 13:10:00,13.31,13.31,13.28,13.29,200400.0,12.3856,12.3856,12.3577,12.367,200400.0
2010-03-19 13:20:00,13.29,13.3,13.24,13.3,397600.0,12.367,12.3763,12.3205,12.3763,397600.0
2010-03-19 13:30:00,13.3,13.31,13.25,13.28,423200.0,12.3763,12.3856,12.3298,12.3577,423200.0
2010-03-19 13:40:00,13.28,13.29,13.25,13.27,363600.0,12.3577,12.367,12.3298,12.3484,363600.0
2010-03-19 13:50:00,13.27,13.31,13.25,13.31,715600.0,12.3484,12.3856,12.3298,12.3856,715600.0
2010-03-19 14:00:00,13.3,13.36,13.28,13.34,767200.0,12.3763,12.4321,12.3577,12.4135,767200.0
2010-03-19 14:10:00,13.34,13.34,13.28,13.32,554400.0,12.4135,12.4135,12.3577,12.3949,554400.0
2010-03-19 14:20:00,13.33,13.4,13.32,13.39,1132800.0,12.4042,12.4693,12.3949,12.46,1132800.0
2010-03-19 14:30:00,13.39,13.39,13.34,13.34,772800.0,12.46,12.46,12.4135,12.4135,772800.0
2010-03-19 14:40:00,13.34,13.39,13.32,13.37,882800.0,12.4135,12.46,12.3949,12.4414,882800.0
2010-03-19 14:50:00,13.37,13.37,13.29,13.3,542800.0,12.4414,12.4414,12.367,12.3763,542800.0
2010-03-19 15:00:00,13.3,13.38,13.28,13.37,1032000.0,12.3763,12.4507,12.3577,12.4414,1032000.0
2010-03-19 15:10:00,13.36,13.38,13.34,13.38,456400.0,12.4321,12.4507,12.4135,12.4507,456400.0
2010-03-19 15:20:00,13.38,13.38,13.32,13.32,266400.0,12.4507,12.4507,12.3949,12.3949,266400.0
2010-03-19 15:30:00,13.32,13.33,13.21,13.24,1662000.0,12.3949,12.4042,12.2925,12.3205,1662000.0
2010-03-19 15:40:00,13.24,13.33,13.18,13.31,1590000.0,12.3205,12.4042,12.2646,12.3856,1590000.0
2010-03-19 15:50:00,13.31,13.38,13.31,13.32,2572400.0,12.3856,12.4507,12.3856,12.3949,2572400.0
2010-03-22 09:30:00,13.04,13.12,12.95,13.08,2223600.0,12.1344,12.2088,12.0506,12.1716,2223600.0
2010-03-22 09:40:00,13.08,13.3,13.05,13.26,2906400.0,12.1716,12.3763,12.1437,12.3391,2906400.0
2010-03-22 09:50:00,13.27,13.38,13.25,13.32,1566800.0,12.3484,12.4507,12.3298,12.3949,1566800.0
2010-03-22 10:00:00,13.32,13.37,13.28,13.31,997600.0,12.3949,12.4414,12.3577,12.3856,997600.0
2010-03-22 10:10:00,13.31,13.34,13.27,13.29,905600.0,12.3856,12.4135,12.3484,12.367,905600.0
2010-03-22 10:20:00,13.29,13.56,13.29,13.53,2536000.0,12.367,12.6182,12.367,12.5903,2536000.0
2010-03-22 10:30:00,13.52,13.6,13.52,13.58,1231200.0,12.581,12.6555,12.581,12.6368,1231200.0
2010-03-22 10:40:00,13.58,13.68,13.58,13.63,1043600.0,12.6368,12.7299,12.6368,12.6834,1043600.0
2010-03-22 10:50:00,13.63,13.69,13.63,13.64,898000.0,12.6834,12.7392,12.6834,12.6927,898000.0
2010-03-22 11:00:00,13.64,13.72,13.64,13.71,1198000.0,12.6927,12.7671,12.6927,12.7578,1198000.0
2010-03-22 11:10:00,13.71,13.71,13.63,13.64,1424800.0,12.7578,12.7578,12.6834,12.6927,1424800.0
2010-03-22 11:20:00,13.64,13.68,13.62,13.64,823200.0,12.6927,12.7299,12.6741,12.6927,823200.0
2010-03-22 11:30:00,13.64,13.65,13.59,13.62,1098800.0,12.6927,12.702,12.6462,12.6741,1098800.0
2010-03-22 11:40:00,13.62,13.68,13.59,13.66,476000.0,12.6741,12.7299,12.6462,12.7113,476000.0
2010-03-22 11:50:00,13.66,13.69,13.64,13.69,421200.0,12.7113,12.7392,12.6927,12.7392,421200.0
2010-03-22 12:00:00,13.69,13.69,13.6,13.61,811600.0,12.7392,12.7392,12.6555,12.6648,811600.0
2010-03-22 12:10:00,13.61,13.65,13.59,13.63,591600.0,12.6648,12.702,12.6462,12.6834,591600.0
2010-03-22 12:20:00,13.63,13.67,13.62,13.67,619200.0,12.6834,12.7206,12.6741,12.7206,619200.0
2010-03-22 12:30:00,13.67,13.71,13.66,13.7,868800.0,12.7206,12.7578,12.7113,12.7485,868800.0
2010-03-22 12:40:00,13.7,13.71,13.67,13.7,254400.0,12.7485,12.7578,12.7206,12.7485,254400.0
2010-03-22 12:50:00,13.7,13.77,13.68,13.76,592800.0,12.7485,12.8137,12.7299,12.8043,592800.0
2010-03-22 13:00:00,13.76,13.85,13.75,13.82,994400.0,12.8043,12.8881,12.795,12.8602,994400.0
2010-03-22 13:10:00,13.82,13.85,13.81,13.85,513200.0,12.8602,12.8881,12.8509,12.8881,513200.0
2010-03-22 13:20:00,13.85,13.88,13.8,13.8,595600.0,12.8881,12.916,12.8416,12.8416,595600.0
2010-03-22 13:30:00,13.81,13.83,13.78,13.78,504800.0,12.8509,12.8695,12.823,12.823,504800.0
2010-03-22 13:40:00,13.78,13.81,13.77,13.81,634800.0,12.823,12.8509,12.8137,12.8509,634800.0
2010-03-22 13:50:00,13.81,13.83,13.77,13.78,280400.0,12.8509,12.8695,12.8137,12.823,280400.0
2010-03-22 14:00:00,13.78,13.79,13.73,13.76,387200.0,12.823,12.8323,12.7764,12.8043,387200.0
2010-03-22 14:10:00,13.75,13.78,13.72,13.77,499200.0,12.795,12.823,12.7671,12.8137,499200.0
2010-03-22 14:20:00,13.77,13.85,13.75,13.84,562000.0,12.8137,12.8881,12.795,12.8788,562000.0
2010-03-22 14:30:00,13.85,13.94,13.84,13.93,1066400.0,12.8881,12.9718,12.8788,12.9625,1066400.0
2010-03-22 14:40:00,13.93,13.97,13.9,13.93,821200.0,12.9625,12.9998,12.9346,12.9625,821200.0
2010-03-22 14:50:00,13.94,13.94,13.85,13.87,479200.0,12.9718,12.9718,12.8881,12.9067,479200.0
2010-03-22 15:00:00,13.87,13.9,13.81,13.81,740000.0,12.9067,12.9346,12.8509,12.8509,740000.0
2010-03-22 15:10:00,13.81,13.89,13.81,13.89,647200.0,12.8509,12.9253,12.8509,12.9253,647200.0
2010-03-22 15:20:00,13.9,13.94,13.87,13.88,658800.0,12.9346,12.9718,12.9067,12.916,658800.0
2010-03-22 15:30:00,13.88,13.89,13.84,13.87,514800.0,12.916,12.9253,12.8788,12.9067,514800.0
2010-03-22 15:40:00,13.87,13.95,13.86,13.94,858800.0,12.9067,12.9811,12.8974,12.9718,858800.0
2010-03-22 15:50:00,13.94,13.94,13.87,13.88,1389600.0,12.9718,12.9718,12.9067,12.916,1389600.0
2010-03-23 09:30:00,13.92,14.0,13.78,13.87,2750800.0,12.9778,13.0523,12.8472,12.9311,2750800.0
2010-03-23 09:40:00,13.87,13.92,13.8,13.88,1458000.0,12.9311,12.9778,12.8659,12.9405,1458000.0
2010-03-23 09:50:00,13.87,13.96,13.86,13.94,697600.0,12.9311,13.015,12.9218,12.9964,697600.0
2010-03-23 10:00:00,13.94,14.01,13.8,13.88,2234800.0,12.9964,13.0617,12.8659,12.9405,2234800.0
2010-03-23 10:10:00,13.87,14.05,13.85,14.02,1709200.0,12.9311,13.099,12.9125,13.071,1709200.0
2010-03-23 10:20:00,14.02,14.04,13.95,13.99,1300400.0,13.071,13.0896,13.0057,13.043,1300400.0
2010-03-23 10:30:00,13.99,14.0,13.89,13.91,789600.0,13.043,13.0523,12.9498,12.9684,789600.0
2010-03-23 10:40:00,13.91,13.95,13.87,13.9,1011200.0,12.9684,13.0057,12.9311,12.9591,1011200.0
2010-03-23 10:50:00,13.89,13.94,13.81,13.83,1144800.0,12.9498,12.9964,12.8752,12.8938,1144800.0
2010-03-23 11:00:00,13.83,13.84,13.73,13.79,1688000.0,12.8938,12.9032,12.8006,12.8566,1688000.0
2010-03-23 11:10:00,13.8,13.87,13.78,13.81,1159600.0,12.8659,12.9311,12.8472,12.8752,1159600.0
2010-03-23 11:20:00,13.81,13.87,13.78,13.85,739200.0,12.8752,12.9311,12.8472,12.9125,739200.0
2010-03-23 11:30:00,13.85,13.87,13.81,13.83,450000.0,12.9125,12.9311,12.8752,12.8938,450000.0
2010-03-23 11:40:00,13.83,13.92,13.79,13.89,761200.0,12.8938,12.9778,12.8566,12.9498,761200.0
2010-03-23 11:50:00,13.89,13.95,13.88,13.95,554400.0,12.9498,13.0057,12.9405,13.0057,554400.0
2010-03-23 12:00:00,13.95,14.01,13.93,13.97,1095200.0,13.0057,13.0617,12.9871,13.0244,1095200.0
2010-03-23 12:10:00,13.97,14.04,13.96,14.0,1020000.0,13.0244,13.0896,13.015,13.0523,1020000.0
2010-03-23 12:20:00,14.0,14.02,13.99,14.01,391600.0,13.0523,13.071,13.043,13.0617,391600.0
2010-03-23 12:30:00,14.01,14.03,13.95,13.98,543200.0,13.0617,13.0803,13.0057,13.0337,543200.0
2010-03-23 12:40:00,13.98,13.99,13.95,13.96,222800.0,13.0337,13.043,13.0057,13.015,222800.0
2010-03-23 12:50:00,13.96,14.01,13.96,13.97,218000.0,13.015,13.0617,13.015,13.0244,218000.0
2010-03-23 13:00:00,13.98,14.01,13.97,13.99,304000.0,13.0337,13.0617,13.0244,13.043,304000.0
2010-03-23 13:10:00,13.99,14.01,13.97,13.99,272000.0,13.043,13.0617,13.0244,13.043,272000.0
2010-03-23 13:20:00,14.0,14.1,13.99,14.09,1022000.0,13.0523,13.1456,13.043,13.1362,1022000.0
2010-03-23 13:30:00,14.09,14.09,14.05,14.05,314800.0,13.1362,13.1362,13.099,13.099,314800.0
2010-03-23 13:40:00,14.05,14.06,14.01,14.03,305600.0,13.099,13.1083,13.0617,13.0803,305600.0
2010-03-23 13:50:00,14.04,14.06,13.99,13.99,491600.0,13.0896,13.1083,13.043,13.043,491600.0
2010-03-23 14:00:00,13.99,14.05,13.99,14.04,411200.0,13.043,13.099,13.043,13.0896,411200.0
2010-03-23 14:10:00,14.05,14.08,14.03,14.05,340800.0,13.099,13.1269,13.0803,13.099,340800.0
2010-03-23 14:20:00,14.05,14.14,14.04,14.13,536000.0,13.099,13.1829,13.0896,13.1735,536000.0
2010-03-23 14:30:00,14.13,14.14,14.09,14.09,646400.0,13.1735,13.1829,13.1362,13.1362,646400.0
2010-03-23 14:40:00,14.09,14.15,14.09,14.12,408000.0,13.1362,13.1922,13.1362,13.1642,408000.0
2010-03-23 14:50:00,14.12,14.15,14.1,14.14,527200.0,13.1642,13.1922,13.1456,13.1829,527200.0
2010-03-23 15:00:00,14.14,14.26,14.11,14.24,1070400.0,13.1829,13.2947,13.1549,13.2761,1070400.0
2010-03-23 15:10:00,14.23,14.34,14.22,14.34,1322400.0,13.2668,13.3693,13.2574,13.3693,1322400.0
2010-03-23 15:20:00,14.34,14.41,14.3,14.4,1129600.0,13.3693,13.4346,13.332,13.4253,1129600.0
2010-03-23 15:30:00,14.4,14.4,14.36,14.38,784800.0,13.4253,13.4253,13.388,13.4066,784800.0
2010-03-23 15:40:00,14.38,14.4,14.35,14.38,730800.0,13.4066,13.4253,13.3786,13.4066,730800.0
2010-03-23 15:50:00,14.38,14.39,14.34,14.39,1044000.0,13.4066,13.4159,13.3693,13.4159,1044000.0
2010-03-24 09:30:00,14.16,14.3,14.15,14.19,2879600.0,13.2015,13.332,13.1922,13.2295,2879600.0
2010-03-24 09:40:00,14.19,14.26,14.16,14.24,1396800.0,13.2295,13.2947,13.2015,13.2761,1396800.0
2010-03-24 09:50:00,14.24,14.25,14.13,14.2,1214400.0,13.2761,13.2854,13.1735,13.2388,1214400.0
2010-03-24 10:00:00,14.17,14.26,14.09,14.25,1154400.0,13.2108,13.2947,13.1362,13.2854,1154400.0
2010-03-24 10:10:00,14.25,14.32,14.25,14.29,1010800.0,13.2854,13.3507,13.2854,13.3227,1010800.0
2010-03-24 10:20:00,14.29,14.32,14.21,14.24,1051200.0,13.3227,13.3507,13.2481,13.2761,1051200.0
2010-03-24 10:30:00,14.24,14.31,14.19,14.25,1142800.0,13.2761,13.3414,13.2295,13.2854,1142800.0
2010-03-24 10:40:00,14.25,14.26,14.2,14.25,790000.0,13.2854,13.2947,13.2388,13.2854,790000.0
2010-03-24 10:50:00,14.25,14.27,14.19,14.19,604400.0,13.2854,13.3041,13.2295,13.2295,604400.0
2010-03-24 11:00:00,14.19,14.23,14.11,14.12,1020000.0,13.2295,13.2668,13.1549,13.1642,1020000.0
2010-03-24 11:10:00,14.12,14.15,14.03,14.07,1676800.0,13.1642,13.1922,13.0803,13.1176,1676800.0
2010-03-24 11:20:00,14.07,14.13,14.03,14.12,1036400.0,13.1176,13.1735,13.0803,13.1642,1036400.0
2010-03-24 11:30:00,14.12,14.13,14.07,14.11,620400.0,13.1642,13.1735,13.1176,13.1549,620400.0
2010-03-24 11:40:00,14.11,14.17,14.11,14.13,732400.0,13.1549,13.2108,13.1549,13.1735,732400.0
2010-03-24 11:50:00,14.13,14.19,14.12,14.17,455600.0,13.1735,13.2295,13.1642,13.2108,455600.0
2010-03-24 12:00:00,14.18,14.21,14.16,14.19,565600.0,13.2202,13.2481,13.2015,13.2295,565600.0
2010-03-24 12:10:00,14.18,14.2,14.15,14.15,238400.0,13.2202,13.2388,13.1922,13.1922,238400.0
2010-03-24 12:20:00,14.14,14.19,14.14,14.18,362800.0,13.1829,13.2295,13.1829,13.2202,362800.0
2010-03-24 12:30:00,14.18,14.21,14.17,14.2,732800.0,13.2202,13.2481,13.2108,13.2388,732800.0
2010-03-24 12:40:00,14.19,14.23,14.18,14.21,402800.0,13.2295,13.2668,13.2202,13.2481,402800.0
2010-03-24 12:50:00,14.21,14.22,14.16,14.18,364000.0,13.2481,13.2574,13.2015,13.2202,364000.0
2010-03-24 13:00:00,14.18,14.18,14.06,14.13,1587200.0,13.2202,13.2202,13.1083,13.1735,1587200.0
2010-03-24 13:10:00,14.13,14.16,14.07,14.09,961600.0,13.1735,13.2015,13.1176,13.1362,961600.0
2010-03-24 13:20:00,14.09,14.11,14.07,14.11,526400.0,13.1362,13.1549,13.1176,13.1549,526400.0
2010-03-24 13:30:00,14.11,14.17,14.11,14.15,735200.0,13.1549,13.2108,13.1549,13.1922,735200.0
2010-03-24 13:40:00,14.14,14.15,14.03,14.06,626400.0,13.1829,13.1922,13.0803,13.1083,626400.0
2010-03-24 13:50:00,14.06,14.14,14.05,14.14,1094000.0,13.1083,13.1829,13.099,13.1829,1094000.0
2010-03-24 14:00:00,14.14,14.15,14.07,14.11,994000.0,13.1829,13.1922,13.1176,13.1549,994000.0
2010-03-24 14:10:00,14.11,14.15,14.11,14.12,842800.0,13.1549,13.1922,13.1549,13.1642,842800.0
2010-03-24 14:20:00,14.12,14.15,14.09,14.1,734000.0,13.1642,13.1922,13.1362,13.1456,734000.0
2010-03-24 14:30:00,14.1,14.13,14.09,14.09,1552400.0,13.1456,13.1735,13.1362,13.1362,1552400.0
2010-03-24 14:40:00,14.08,14.13,14.06,14.07,376400.0,13.1269,13.1735,13.1083,13.1176,376400.0
2010-03-24 14:50:00,14.07,14.09,14.05,14.05,620400.0,13.1176,13.1362,13.099,13.099,620400.0
2010-03-24 15:00:00,14.05,14.1,14.04,14.06,737200.0,13.099,13.1456,13.0896,13.1083,737200.0
2010-03-24 15:10:00,14.06,14.06,13.96,14.02,1484800.0,13.1083,13.1083,13.015,13.071,1484800.0
2010-03-24 15:20:00,14.03,14.07,13.98,14.0,606400.0,13.0803,13.1176,13.0337,13.0523,606400.0
2010-03-24 15:30:00,14.0,14.09,13.99,14.02,1088000.0,13.0523,13.1362,13.043,13.071,1088000.0
2010-03-24 15:40:00,14.02,14.02,13.92,13.95,1434800.0,13.071,13.071,12.9778,13.0057,1434800.0
2010-03-24 15:50:00,13.95,13.95,13.9,13.9,1341600.0,13.0057,13.0057,12.9591,12.9591,1341600.0
2010-03-25 09:30:00,14.26,14.33,14.2,14.21,3094400.0,13.2947,13.36,13.2388,13.2481,3094400.0
2010-03-25 09:40:00,14.21,14.27,14.13,14.13,1150400.0,13.2481,13.3041,13.1735,13.1735,1150400.0
2010-03-25 09:50:00,14.13,14.25,14.1,14.21,1356000.0,13.1735,13.2854,13.1456,13.2481,1356000.0
2010-03-25 10:00:00,14.21,14.25,14.05,14.1,1670800.0,13.2481,13.2854,13.099,13.1456,1670800.0
2010-03-25 10:10:00,14.1,14.15,14.08,14.14,736400.0,13.1456,13.1922,13.1269,13.1829,736400.0
2010-03-25 10:20:00,14.14,14.21,14.08,14.09,922000.0,13.1829,13.2481,13.1269,13.1362,922000.0
2010-03-25 10:30:00,14.09,14.18,14.09,14.18,829600.0,13.1362,13.2202,13.1362,13.2202,829600.0
2010-03-25 10:40:00,14.18,14.2,14.14,14.19,930800.0,13.2202,13.2388,13.1829,13.2295,930800.0
2010-03-25 10:50:00,14.19,14.2,14.15,14.18,568400.0,13.2295,13.2388,13.1922,13.2202,568400.0
2010-03-25 11:00:00,14.18,14.23,14.17,14.22,622400.0,13.2202,13.2668,13.2108,13.2574,622400.0
2010-03-25 11:10:00,14.22,14.37,14.22,14.34,2353200.0,13.2574,13.3973,13.2574,13.3693,2353200.0
2010-03-25 11:20:00,14.34,14.46,14.34,14.44,1183200.0,13.3693,13.4812,13.3693,13.4626,1183200.0
2010-03-25 11:30:00,14.44,14.55,14.44,14.5,1319600.0,13.4626,13.5651,13.4626,13.5185,1319600.0
2010-03-25 11:40:00,14.5,14.53,14.48,14.49,522000.0,13.5185,13.5465,13.4998,13.5092,522000.0
2010-03-25 11:50:00,14.49,14.51,14.47,14.48,354800.0,13.5092,13.5278,13.4905,13.4998,354800.0
2010-03-25 12:00:00,14.48,14.48,14.44,14.46,426000.0,13.4998,13.4998,13.4626,13.4812,426000.0
2010-03-25 12:10:00,14.46,14.46,14.36,14.42,643600.0,13.4812,13.4812,13.388,13.4439,643600.0
2010-03-25 12:20:00,14.42,14.44,14.41,14.44,201200.0,13.4439,13.4626,13.4346,13.4626,201200.0
2010-03-25 12:30:00,14.44,14.49,14.43,14.49,296800.0,13.4626,13.5092,13.4532,13.5092,296800.0
2010-03-25 12:40:00,14.49,14.56,14.49,14.52,461200.0,13.5092,13.5744,13.5092,13.5371,461200.0
2010-03-25 12:50:00,14.53,14.54,14.48,14.49,236800.0,13.5465,13.5558,13.4998,13.5092,236800.0
2010-03-25 13:00:00,14.49,14.51,14.43,14.51,369200.0,13.5092,13.5278,13.4532,13.5278,369200.0
2010-03-25 13:10:00,14.5,14.51,14.47,14.49,402800.0,13.5185,13.5278,13.4905,13.5092,402800.0
2010-03-25 13:20:00,14.49,14.54,14.45,14.5,487600.0,13.5092,13.5558,13.4719,13.5185,487600.0
2010-03-25 13:30:00,14.5,14.5,14.38,14.4,720000.0,13.5185,13.5185,13.4066,13.4253,720000.0
2010-03-25 13:40:00,14.39,14.42,14.28,14.29,989600.0,13.4159,13.4439,13.3134,13.3227,989600.0
2010-03-25 13:50:00,14.3,14.34,14.23,14.27,1347200.0,13.332,13.3693,13.2668,13.3041,1347200.0
2010-03-25 14:00:00,14.27,14.31,14.25,14.28,732000.0,13.3041,13.3414,13.2854,13.3134,732000.0
2010-03-25 14:10:00,14.28,14.31,14.22,14.3,740400.0,13.3134,13.3414,13.2574,13.332,740400.0
2010-03-25 14:20:00,14.3,14.31,14.08,14.11,1541200.0,13.332,13.3414,13.1269,13.1549,1541200.0
2010-03-25 14:30:00,14.11,14.16,14.08,14.16,953200.0,13.1549,13.2015,13.1269,13.2015,953200.0
2010-03-25 14:40:00,14.15,14.19,14.09,14.09,690000.0,13.1922,13.2295,13.1362,13.1362,690000.0
2010-03-25 14:50:00,14.09,14.11,14.02,14.06,1022000.0,13.1362,13.1549,13.071,13.1083,1022000.0
2010-03-25 15:00:00,14.06,14.23,14.06,14.18,1119200.0,13.1083,13.2668,13.1083,13.2202,1119200.0
2010-03-25 15:10:00,14.19,14.21,14.11,14.12,748400.0,13.2295,13.2481,13.1549,13.1642,748400.0
2010-03-25 15:20:00,14.13,14.16,14.08,14.09,867200.0,13.1735,13.2015,13.1269,13.1362,867200.0
2010-03-25 15:30:00,14.09,14.11,13.93,13.93,2336400.0,13.1362,13.1549,12.9871,12.9871,2336400.0
2010-03-25 15:40:00,13.93,13.93,13.71,13.74,2817200.0,12.9871,12.9871,12.782,12.8099,2817200.0
2010-03-25 15:50:00,13.74,13.78,13.62,13.64,2021600.0,12.8099,12.8472,12.6981,12.7167,2021600.0
2010-03-26 09:30:00,13.82,13.95,13.81,13.9,1496800.0,12.8845,13.0057,12.8752,12.9591,1496800.0
2010-03-26 09:40:00,13.89,13.9,13.72,13.85,1438800.0,12.9498,12.9591,12.7913,12.9125,1438800.0
2010-03-26 09:50:00,13.85,13.98,13.83,13.87,2225200.0,12.9125,13.0337,12.8938,12.9311,2225200.0
2010-03-26 10:00:00,13.87,14.04,13.85,13.99,1792400.0,12.9311,13.0896,12.9125,13.043,1792400.0
2010-03-26 10:10:00,13.99,14.01,13.93,13.97,883600.0,13.043,13.0617,12.9871,13.0244,883600.0
2010-03-26 10:20:00,13.98,14.05,13.94,14.03,798800.0,13.0337,13.099,12.9964,13.0803,798800.0
2010-03-26 10:30:00,14.03,14.09,13.97,13.99,853600.0,13.0803,13.1362,13.0244,13.043,853600.0
2010-03-26 10:40:00,13.98,14.0,13.94,13.99,613200.0,13.0337,13.0523,12.9964,13.043,613200.0
2010-03-26 10:50:00,13.99,14.03,13.9,13.93,724400.0,13.043,13.0803,12.9591,12.9871,724400.0
2010-03-26 11:00:00,13.92,13.99,13.92,13.94,379600.0,12.9778,13.043,12.9778,12.9964,379600.0
2010-03-26 11:10:00,13.94,14.05,13.92,13.99,713200.0,12.9964,13.099,12.9778,13.043,713200.0
2010-03-26 11:20:00,13.99,14.06,13.99,14.03,551200.0,13.043,13.1083,13.043,13.0803,551200.0
2010-03-26 11:30:00,14.03,14.06,13.99,14.01,298800.0,13.0803,13.1083,13.043,13.0617,298800.0
2010-03-26 11:40:00,14.01,14.02,13.96,13.98,438400.0,13.0617,13.071,13.015,13.0337,438400.0
2010-03-26 11:50:00,13.98,14.01,13.93,13.93,297200.0,13.0337,13.0617,12.9871,12.9871,297200.0
2010-03-26 12:00:00,13.94,13.99,13.91,13.96,470800.0,12.9964,13.043,12.9684,13.015,470800.0
2010-03-26 12:10:00,13.95,13.95,13.92,13.92,218400.0,13.0057,13.0057,12.9778,12.9778,218400.0
2010-03-26 12:20:00,13.92,13.92,13.74,13.76,1256000.0,12.9778,12.9778,12.8099,12.8286,1256000.0
2010-03-26 12:30:00,13.76,13.8,13.71,13.76,977200.0,12.8286,12.8659,12.782,12.8286,977200.0
2010-03-26 12:40:00,13.76,13.81,13.69,13.69,612000.0,12.8286,12.8752,12.7633,12.7633,612000.0
2010-03-26 12:50:00,13.69,13.75,13.6,13.67,739200.0,12.7633,12.8193,12.6794,12.7447,739200.0
2010-03-26 13:00:00,13.67,13.69,13.48,13.51,891200.0,12.7447,12.7633,12.5675,12.5955,891200.0
2010-03-26 13:10:00,13.5,13.6,13.49,13.6,596800.0,12.5862,12.6794,12.5769,12.6794,596800.0
2010-03-26 13:20:00,13.59,13.64,13.57,13.58,361600.0,12.6701,12.7167,12.6514,12.6608,361600.0
2010-03-26 13:30:00,13.58,13.69,13.55,13.65,424000.0,12.6608,12.7633,12.6328,12.726,424000.0
2010-03-26 13:40:00,13.66,13.73,13.6,13.61,597600.0,12.7354,12.8006,12.6794,12.6887,597600.0
2010-03-26 13:50:00,13.61,13.65,13.6,13.63,275600.0,12.6887,12.726,12.6794,12.7074,275600.0
2010-03-26 14:00:00,13.63,13.63,13.52,13.63,657200.0,12.7074,12.7074,12.6048,12.7074,657200.0
2010-03-26 14:10:00,13.62,13.67,13.59,13.64,432400.0,12.6981,12.7447,12.6701,12.7167,432400.0
2010-03-26 14:20:00,13.64,13.73,13.61,13.72,463600.0,12.7167,12.8006,12.6887,12.7913,463600.0
2010-03-26 14:30:00,13.72,13.77,13.69,13.76,570000.0,12.7913,12.8379,12.7633,12.8286,570000.0
2010-03-26 14:40:00,13.76,13.79,13.63,13.63,699200.0,12.8286,12.8566,12.7074,12.7074,699200.0
2010-03-26 14:50:00,13.63,13.67,13.57,13.57,843200.0,12.7074,12.7447,12.6514,12.6514,843200.0
2010-03-26 15:00:00,13.58,13.63,13.54,13.54,530800.0,12.6608,12.7074,12.6235,12.6235,530800.0
2010-03-26 15:10:00,13.53,13.6,13.49,13.59,634400.0,12.6142,12.6794,12.5769,12.6701,634400.0
2010-03-26 15:20:00,13.59,13.62,13.52,13.61,404400.0,12.6701,12.6981,12.6048,12.6887,404400.0
2010-03-26 15:30:00,13.61,13.64,13.56,13.63,451600.0,12.6887,12.7167,12.6421,12.7074,451600.0
2010-03-26 15:40:00,13.63,13.65,13.55,13.6,885600.0,12.7074,12.726,12.6328,12.6794,885600.0
2010-03-26 15:50:00,13.61,13.67,13.57,13.63,1211200.0,12.6887,12.7447,12.6514,12.7074,1211200.0
2010-03-29 09:30:00,13.82,13.9,13.78,13.84,1590400.0,12.8845,12.9591,12.8472,12.9032,1590400.0
2010-03-29 09:40:00,13.84,13.94,13.82,13.88,1051600.0,12.9032,12.9964,12.8845,12.9405,1051600.0
2010-03-29 09:50:00,13.88,13.94,13.76,13.77,824000.0,12.9405,12.9964,12.8286,12.8379,824000.0
2010-03-29 10:00:00,13.77,13.84,13.72,13.82,916800.0,12.8379,12.9032,12.7913,12.8845,916800.0
2010-03-29 10:10:00,13.81,13.92,13.8,13.81,983600.0,12.8752,12.9778,12.8659,12.8752,983600.0
2010-03-29 10:20:00,13.8,13.85,13.74,13.78,1251200.0,12.8659,12.9125,12.8099,12.8472,1251200.0
2010-03-29 10:30:00,13.79,13.88,13.69,13.85,1472800.0,12.8566,12.9405,12.7633,12.9125,1472800.0
2010-03-29 10:40:00,13.85,13.91,13.85,13.88,765600.0,12.9125,12.9684,12.9125,12.9405,765600.0
2010-03-29 10:50:00,13.89,13.94,13.84,13.92,589200.0,12.9498,12.9964,12.9032,12.9778,589200.0
2010-03-29 11:00:00,13.92,13.96,13.87,13.95,735600.0,12.9778,13.015,12.9311,13.0057,735600.0
2010-03-29 11:10:00,13.96,13.97,13.83,13.85,1004000.0,13.015,13.0244,12.8938,12.9125,1004000.0
2010-03-29 11:20:00,13.85,13.94,13.84,13.91,556400.0,12.9125,12.9964,12.9032,12.9684,556400.0
2010-03-29 11:30:00,13.92,13.92,13.82,13.84,547600.0,12.9778,12.9778,12.8845,12.9032,547600.0
2010-03-29 11:40:00,13.84,13.87,13.82,13.86,269200.0,12.9032,12.9311,12.8845,12.9218,269200.0
2010-03-29 11:50:00,13.85,13.9,13.84,13.88,282400.0,12.9125,12.9591,12.9032,12.9405,282400.0
2010-03-29 12:00:00,13.88,13.9,13.87,13.87,231200.0,12.9405,12.9591,12.9311,12.9311,231200.0
2010-03-29 12:10:00,13.87,13.88,13.85,13.85,216000.0,12.9311,12.9405,12.9125,12.9125,216000.0
2010-03-29 12:20:00,13.85,13.86,13.81,13.84,234400.0,12.9125,12.9218,12.8752,12.9032,234400.0
2010-03-29 12:30:00,13.84,13.86,13.82,13.83,150000.0,12.9032,12.9218,12.8845,12.8938,150000.0
2010-03-29 12:40:00,13.83,13.84,13.74,13.81,560000.0,12.8938,12.9032,12.8099,12.8752,560000.0
2010-03-29 12:50:00,13.81,13.82,13.75,13.77,322400.0,12.8752,12.8845,12.8193,12.8379,322400.0
2010-03-29 13:00:00,13.77,13.82,13.75,13.81,383200.0,12.8379,12.8845,12.8193,12.8752,383200.0
2010-03-29 13:10:00,13.81,13.87,13.8,13.85,445600.0,12.8752,12.9311,12.8659,12.9125,445600.0
2010-03-29 13:20:00,13.85,13.86,13.81,13.82,208800.0,12.9125,12.9218,12.8752,12.8845,208800.0
2010-03-29 13:30:00,13.83,13.87,13.75,13.77,398400.0,12.8938,12.9311,12.8193,12.8379,398400.0
2010-03-29 13:40:00,13.77,13.83,13.74,13.81,422400.0,12.8379,12.8938,12.8099,12.8752,422400.0
2010-03-29 13:50:00,13.81,13.84,13.79,13.79,197600.0,12.8752,12.9032,12.8566,12.8566,197600.0
2010-03-29 14:00:00,13.8,13.81,13.78,13.78,217600.0,12.8659,12.8752,12.8472,12.8472,217600.0
2010-03-29 14:10:00,13.77,13.8,13.76,13.76,229200.0,12.8379,12.8659,12.8286,12.8286,229200.0
2010-03-29 14:20:00,13.76,13.8,13.64,13.7,981200.0,12.8286,12.8659,12.7167,12.7726,981200.0
2010-03-29 14:30:00,13.69,13.72,13.67,13.7,476800.0,12.7633,12.7913,12.7447,12.7726,476800.0
2010-03-29 14:40:00,13.69,13.72,13.67,13.7,282800.0,12.7633,12.7913,12.7447,12.7726,282800.0
2010-03-29 14:50:00,13.7,13.75,13.67,13.74,427200.0,12.7726,12.8193,12.7447,12.8099,427200.0
2010-03-29 15:00:00,13.74,13.79,13.74,13.79,184400.0,12.8099,12.8566,12.8099,12.8566,184400.0
2010-03-29 15:10:00,13.79,13.81,13.75,13.8,314000.0,12.8566,12.8752,12.8193,12.8659,314000.0
2010-03-29 15:20:00,13.8,13.83,13.78,13.8,313200.0,12.8659,12.8938,12.8472,12.8659,313200.0
2010-03-29 15:30:00,13.81,13.81,13.75,13.78,397200.0,12.8752,12.8752,12.8193,12.8472,397200.0
2010-03-29 15:40:00,13.78,13.83,13.77,13.81,565600.0,12.8472,12.8938,12.8379,12.8752,565600.0
2010-03-29 15:50:00,13.82,13.87,13.81,13.85,1018800.0,12.8845,12.9311,12.8752,12.9125,1018800.0
2010-03-30 09:30:00,13.92,14.06,13.92,13.99,1012000.0,12.9778,13.1083,12.9778,13.043,1012000.0
2010-03-30 09:40:00,13.99,14.03,13.95,14.03,791600.0,13.043,13.0803,13.0057,13.0803,791600.0
2010-03-30 09:50:00,14.03,14.18,14.02,14.11,1733200.0,13.0803,13.2202,13.071,13.1549,1733200.0
2010-03-30 10:00:00,14.11,14.15,14.06,14.1,914400.0,13.1549,13.1922,13.1083,13.1456,914400.0
2010-03-30 10:10:00,14.1,14.14,14.02,14.03,646000.0,13.1456,13.1829,13.071,13.0803,646000.0
2010-03-30 10:20:00,14.03,14.06,13.98,14.03,746400.0,13.0803,13.1083,13.0337,13.0803,746400.0
2010-03-30 10:30:00,14.03,14.1,14.02,14.09,566000.0,13.0803,13.1456,13.071,13.1362,566000.0
2010-03-30 10:40:00,14.08,14.13,14.06,14.07,545200.0,13.1269,13.1735,13.1083,13.1176,545200.0
2010-03-30 10:50:00,14.07,14.1,14.03,14.06,582800.0,13.1176,13.1456,13.0803,13.1083,582800.0
2010-03-30 11:00:00,14.06,14.06,13.79,13.86,1512000.0,13.1083,13.1083,12.8566,12.9218,1512000.0
2010-03-30 11:10:00,13.87,13.87,13.75,13.76,928400.0,12.9311,12.9311,12.8193,12.8286,928400.0
2010-03-30 11:20:00,13.76,13.77,13.67,13.74,908400.0,12.8286,12.8379,12.7447,12.8099,908400.0
2010-03-30 11:30:00,13.74,13.76,13.69,13.76,444000.0,12.8099,12.8286,12.7633,12.8286,444000.0
2010-03-30 11:40:00,13.75,13.83,13.75,13.81,409600.0,12.8193,12.8938,12.8193,12.8752,409600.0
2010-03-30 11:50:00,13.81,13.83,13.76,13.78,245200.0,12.8752,12.8938,12.8286,12.8472,245200.0
2010-03-30 12:00:00,13.78,13.83,13.76,13.81,357200.0,12.8472,12.8938,12.8286,12.8752,357200.0
2010-03-30 12:10:00,13.81,13.82,13.73,13.74,382400.0,12.8752,12.8845,12.8006,12.8099,382400.0
2010-03-30 12:20:00,13.74,13.84,13.72,13.83,364400.0,12.8099,12.9032,12.7913,12.8938,364400.0
2010-03-30 12:30:00,13.83,13.85,13.81,13.83,222400.0,12.8938,12.9125,12.8752,12.8938,222400.0
2010-03-30 12:40:00,13.83,13.87,13.83,13.83,251200.0,12.8938,12.9311,12.8938,12.8938,251200.0
2010-03-30 12:50:00,13.83,13.87,13.82,13.84,262400.0,12.8938,12.9311,12.8845,12.9032,262400.0
2010-03-30 13:00:00,13.84,13.84,13.8,13.83,400400.0,12.9032,12.9032,12.8659,12.8938,400400.0
2010-03-30 13:10:00,13.83,13.83,13.77,13.79,217600.0,12.8938,12.8938,12.8379,12.8566,217600.0
2010-03-30 13:20:00,13.79,13.8,13.71,13.75,429200.0,12.8566,12.8659,12.782,12.8193,429200.0
2010-03-30 13:30:00,13.74,13.79,13.72,13.75,414800.0,12.8099,12.8566,12.7913,12.8193,414800.0
2010-03-30 13:40:00,13.75,13.81,13.72,13.79,308400.0,12.8193,12.8752,12.7913,12.8566,308400.0
2010-03-30 13:50:00,13.8,13.85,13.8,13.83,307600.0,12.8659,12.9125,12.8659,12.8938,307600.0
2010-03-30 14:00:00,13.83,13.85,13.79,13.82,226800.0,12.8938,12.9125,12.8566,12.8845,226800.0
2010-03-30 14:10:00,13.81,13.86,13.8,13.8,240800.0,12.8752,12.9218,12.8659,12.8659,240800.0
2010-03-30 14:20:00,13.79,13.83,13.79,13.82,189600.0,12.8566,12.8938,12.8566,12.8845,189600.0
2010-03-30 14:30:00,13.82,13.96,13.81,13.96,828400.0,12.8845,13.015,12.8752,13.015,828400.0
2010-03-30 14:40:00,13.96,13.99,13.93,13.95,488800.0,13.015,13.043,12.9871,13.0057,488800.0
2010-03-30 14:50:00,13.95,14.06,13.95,14.01,651200.0,13.0057,13.1083,13.0057,13.0617,651200.0
2010-03-30 15:00:00,14.01,14.04,13.96,13.97,374800.0,13.0617,13.0896,13.015,13.0244,374800.0
2010-03-30 15:10:00,13.97,14.0,13.95,13.97,313600.0,13.0244,13.0523,13.0057,13.0244,313600.0
2010-03-30 15:20:00,13.98,13.99,13.92,13.98,555600.0,13.0337,13.043,12.9778,13.0337,555600.0
2010-03-30 15:30:00,13.98,14.03,13.95,13.95,390000.0,13.0337,13.0803,13.0057,13.0057,390000.0
2010-03-30 15:40:00,13.95,13.99,13.91,13.95,712400.0,13.0057,13.043,12.9684,13.0057,712400.0
2010-03-30 15:50:00,13.95,13.97,13.92,13.97,757200.0,13.0057,13.0244,12.9778,13.0244,757200.0
2010-03-31 09:30:00,13.81,14.01,13.81,13.97,1626000.0,12.8752,13.0617,12.8752,13.0244,1626000.0
2010-03-31 09:40:00,13.97,14.05,13.79,13.8,1561600.0,13.0244,13.099,12.8566,12.8659,1561600.0
2010-03-31 09:50:00,13.81,13.93,13.8,13.92,836800.0,12.8752,12.9871,12.8659,12.9778,836800.0
2010-03-31 10:00:00,13.92,14.02,13.91,14.02,564000.0,12.9778,13.071,12.9684,13.071,564000.0
2010-03-31 10:10:00,14.02,14.04,13.96,14.02,449200.0,13.071,13.0896,13.015,13.071,449200.0
2010-03-31 10:20:00,14.03,14.17,14.03,14.14,880800.0,13.0803,13.2108,13.0803,13.1829,880800.0
2010-03-31 10:30:00,14.13,14.16,14.09,14.11,817600.0,13.1735,13.2015,13.1362,13.1549,817600.0
2010-03-31 10:40:00,14.1,14.11,14.04,14.07,574800.0,13.1456,13.1549,13.0896,13.1176,574800.0
2010-03-31 10:50:00,14.07,14.11,14.03,14.1,723600.0,13.1176,13.1549,13.0803,13.1456,723600.0
2010-03-31 11:00:00,14.1,14.1,14.03,14.09,416400.0,13.1456,13.1456,13.0803,13.1362,416400.0
2010-03-31 11:10:00,14.09,14.1,14.04,14.05,337600.0,13.1362,13.1456,13.0896,13.099,337600.0
2010-03-31 11:20:00,14.04,14.09,14.02,14.07,382800.0,13.0896,13.1362,13.071,13.1176,382800.0
2010-03-31 11:30:00,14.06,14.15,14.05,14.13,439600.0,13.1083,13.1922,13.099,13.1735,439600.0
2010-03-31 11:40:00,14.13,14.17,14.11,14.16,527600.0,13.1735,13.2108,13.1549,13.2015,527600.0
2010-03-31 11:50:00,14.16,14.2,14.12,14.15,377200.0,13.2015,13.2388,13.1642,13.1922,377200.0
2010-03-31 12:00:00,14.13,14.13,14.09,14.1,196400.0,13.1735,13.1735,13.1362,13.1456,196400.0
2010-03-31 12:10:00,14.1,14.15,14.09,14.14,272400.0,13.1456,13.1922,13.1362,13.1829,272400.0
2010-03-31 12:20:00,14.15,14.17,14.1,14.12,304000.0,13.1922,13.2108,13.1456,13.1642,304000.0
2010-03-31 12:30:00,14.11,14.15,14.1,14.13,296400.0,13.1549,13.1922,13.1456,13.1735,296400.0
2010-03-31 12:40:00,14.13,14.14,14.06,14.07,331600.0,13.1735,13.1829,13.1083,13.1176,331600.0
2010-03-31 12:50:00,14.07,14.1,14.06,14.09,190000.0,13.1176,13.1456,13.1083,13.1362,190000.0
2010-03-31 13:00:00,14.08,14.08,14.05,14.05,189600.0,13.1269,13.1269,13.099,13.099,189600.0
2010-03-31 13:10:00,14.05,14.08,14.05,14.07,126800.0,13.099,13.1269,13.099,13.1176,126800.0
2010-03-31 13:20:00,14.07,14.16,14.04,14.15,332000.0,13.1176,13.2015,13.0896,13.1922,332000.0
2010-03-31 13:30:00,14.15,14.15,14.13,14.14,129200.0,13.1922,13.1922,13.1735,13.1829,129200.0
2010-03-31 13:40:00,14.14,14.16,14.13,14.15,104800.0,13.1829,13.2015,13.1735,13.1922,104800.0
2010-03-31 13:50:00,14.14,14.17,14.14,14.15,140400.0,13.1829,13.2108,13.1829,13.1922,140400.0
2010-03-31 14:00:00,14.15,14.24,14.15,14.22,422400.0,13.1922,13.2761,13.1922,13.2574,422400.0
2010-03-31 14:10:00,14.22,14.24,14.16,14.16,235200.0,13.2574,13.2761,13.2015,13.2015,235200.0
2010-03-31 14:20:00,14.16,14.21,14.15,14.2,141200.0,13.2015,13.2481,13.1922,13.2388,141200.0
2010-03-31 14:30:00,14.2,14.22,14.16,14.17,180000.0,13.2388,13.2574,13.2015,13.2108,180000.0
2010-03-31 14:40:00,14.17,14.17,13.98,13.99,698800.0,13.2108,13.2108,13.0337,13.043,698800.0
2010-03-31 14:50:00,13.99,13.99,13.9,13.96,724800.0,13.043,13.043,12.9591,13.015,724800.0
2010-03-31 15:00:00,13.96,13.96,13.86,13.92,663200.0,13.015,13.015,12.9218,12.9778,663200.0
2010-03-31 15:10:00,13.92,13.93,13.87,13.88,336000.0,12.9778,12.9871,12.9311,12.9405,336000.0
2010-03-31 15:20:00,13.89,13.94,13.82,13.94,692000.0,12.9498,12.9964,12.8845,12.9964,692000.0
2010-03-31 15:30:00,13.94,13.94,13.82,13.84,489600.0,12.9964,12.9964,12.8845,12.9032,489600.0
2010-03-31 15:40:00,13.84,13.85,13.65,13.67,900400.0,12.9032,12.9125,12.726,12.7447,900400.0
2010-03-31 15:50:00,13.66,13.7,13.63,13.63,1652800.0,12.7354,12.7726,12.7074,12.7074,1652800.0
2010-04-01 09:30:00,13.97,14.16,13.96,14.09,2221600.0,13.0244,13.2015,13.015,13.1362,2221600.0
2010-04-01 09:40:00,14.09,14.14,14.04,14.06,873200.0,13.1362,13.1829,13.0896,13.1083,873200.0
2010-04-01 09:50:00,14.06,14.12,14.04,14.07,516000.0,13.1083,13.1642,13.0896,13.1176,516000.0
2010-04-01 10:00:00,14.07,14.12,13.97,13.98,1212000.0,13.1176,13.1642,13.0244,13.0337,1212000.0
2010-04-01 10:10:00,13.98,14.08,13.98,14.02,714400.0,13.0337,13.1269,13.0337,13.071,714400.0
2010-04-01 10:20:00,14.01,14.01,13.93,13.99,877600.0,13.0617,13.0617,12.9871,13.043,877600.0
2010-04-01 10:30:00,13.99,14.05,13.95,14.05,495600.0,13.043,13.099,13.0057,13.099,495600.0
2010-04-01 10:40:00,14.06,14.08,14.0,14.02,612800.0,13.1083,13.1269,13.0523,13.071,612800.0
2010-04-01 10:50:00,14.01,14.02,13.94,13.98,800000.0,13.0617,13.071,12.9964,13.0337,800000.0
2010-04-01 11:00:00,13.98,14.0,13.95,13.98,708800.0,13.0337,13.0523,13.0057,13.0337,708800.0
2010-04-01 11:10:00,13.98,14.01,13.93,13.94,998400.0,13.0337,13.0617,12.9871,12.9964,998400.0
2010-04-01 11:20:00,13.94,14.01,13.91,14.0,352000.0,12.9964,13.0617,12.9684,13.0523,352000.0
2010-04-01 11:30:00,14.0,14.03,13.99,14.02,460000.0,13.0523,13.0803,13.043,13.071,460000.0
2010-04-01 11:40:00,14.02,14.03,14.01,14.02,469200.0,13.071,13.0803,13.0617,13.071,469200.0
2010-04-01 11:50:00,14.02,14.04,14.0,14.01,675200.0,13.071,13.0896,13.0523,13.0617,675200.0
2010-04-01 12:00:00,14.01,14.02,13.99,14.02,152800.0,13.0617,13.071,13.043,13.071,152800.0
2010-04-01 12:10:00,14.02,14.02,13.97,13.99,233600.0,13.071,13.071,13.0244,13.043,233600.0
2010-04-01 12:20:00,13.98,13.99,13.93,13.93,279600.0,13.0337,13.043,12.9871,12.9871,279600.0
2010-04-01 12:30:00,13.94,13.95,13.91,13.93,278400.0,12.9964,13.0057,12.9684,12.9871,278400.0
2010-04-01 12:40:00,13.93,13.94,13.89,13.91,333200.0,12.9871,12.9964,12.9498,12.9684,333200.0
2010-04-01 12:50:00,13.91,13.95,13.9,13.92,234000.0,12.9684,13.0057,12.9591,12.9778,234000.0
2010-04-01 13:00:00,13.92,13.93,13.87,13.9,267600.0,12.9778,12.9871,12.9311,12.9591,267600.0
2010-04-01 13:10:00,13.9,13.9,13.88,13.89,157600.0,12.9591,12.9591,12.9405,12.9498,157600.0
2010-04-01 13:20:00,13.89,13.91,13.89,13.9,116800.0,12.9498,12.9684,12.9498,12.9591,116800.0
2010-04-01 13:30:00,13.9,13.93,13.9,13.9,162400.0,12.9591,12.9871,12.9591,12.9591,162400.0
2010-04-01 13:40:00,13.9,13.9,13.72,13.75,920000.0,12.9591,12.9591,12.7913,12.8193,920000.0
2010-04-01 13:50:00,13.75,13.77,13.71,13.75,683200.0,12.8193,12.8379,12.782,12.8193,683200.0
2010-04-01 14:00:00,13.75,13.76,13.69,13.72,450400.0,12.8193,12.8286,12.7633,12.7913,450400.0
2010-04-01 14:10:00,13.73,13.83,13.73,13.82,511600.0,12.8006,12.8938,12.8006,12.8845,511600.0
2010-04-01 14:20:00,13.81,13.82,13.73,13.73,465200.0,12.8752,12.8845,12.8006,12.8006,465200.0
2010-04-01 14:30:00,13.73,13.78,13.63,13.64,662000.0,12.8006,12.8472,12.7074,12.7167,662000.0
2010-04-01 14:40:00,13.63,13.7,13.57,13.69,685200.0,12.7074,12.7726,12.6514,12.7633,685200.0
2010-04-01 14:50:00,13.68,13.78,13.68,13.75,555200.0,12.754,12.8472,12.754,12.8193,555200.0
2010-04-01 15:00:00,13.74,13.77,13.71,13.74,312000.0,12.8099,12.8379,12.782,12.8099,312000.0
2010-04-01 15:10:00,13.74,13.78,13.73,13.74,267600.0,12.8099,12.8472,12.8006,12.8099,267600.0
2010-04-01 15:20:00,13.74,13.8,13.74,13.75,310400.0,12.8099,12.8659,12.8099,12.8193,310400.0
2010-04-01 15:30:00,13.75,13.84,13.74,13.81,530000.0,12.8193,12.9032,12.8099,12.8752,530000.0
2010-04-01 15:40:00,13.81,13.88,13.8,13.86,649200.0,12.8752,12.9405,12.8659,12.9218,649200.0
2010-04-01 15:50:00,13.86,13.99,13.86,13.99,1312800.0,12.9218,13.043,12.9218,13.043,1312800.0
2010-04-05 09:30:00,14.13,14.17,14.01,14.08,1291200.0,13.1735,13.2108,13.0617,13.1269,1291200.0
2010-04-05 09:40:00,14.08,14.36,14.06,14.34,1594400.0,13.1269,13.388,13.1083,13.3693,1594400.0
2010-04-05 09:50:00,14.34,14.44,14.34,14.38,768800.0,13.3693,13.4626,13.3693,13.4066,768800.0
2010-04-05 10:00:00,14.38,14.42,14.35,14.42,407200.0,13.4066,13.4439,13.3786,13.4439,407200.0
2010-04-05 10:10:00,14.42,14.54,14.41,14.5,947200.0,13.4439,13.5558,13.4346,13.5185,947200.0
2010-04-05 10:20:00,14.51,14.55,14.5,14.52,604400.0,13.5278,13.5651,13.5185,13.5371,604400.0
2010-04-05 10:30:00,14.52,14.57,14.5,14.56,430400.0,13.5371,13.5838,13.5185,13.5744,430400.0
2010-04-05 10:40:00,14.56,14.59,14.54,14.58,446800.0,13.5744,13.6024,13.5558,13.5931,446800.0
2010-04-05 10:50:00,14.58,14.62,14.58,14.58,348400.0,13.5931,13.6304,13.5931,13.5931,348400.0
2010-04-05 11:00:00,14.57,14.6,14.47,14.59,318400.0,13.5838,13.6117,13.4905,13.6024,318400.0
2010-04-05 11:10:00,14.59,14.62,14.58,14.61,328800.0,13.6024,13.6304,13.5931,13.621,328800.0
2010-04-05 11:20:00,14.61,14.62,14.58,14.61,310800.0,13.621,13.6304,13.5931,13.621,310800.0
2010-04-05 11:30:00,14.61,14.62,14.53,14.54,528800.0,13.621,13.6304,13.5465,13.5558,528800.0
2010-04-05 11:40:00,14.54,14.55,14.53,14.55,170400.0,13.5558,13.5651,13.5465,13.5651,170400.0
2010-04-05 11:50:00,14.55,14.6,14.55,14.57,280400.0,13.5651,13.6117,13.5651,13.5838,280400.0
2010-04-05 12:00:00,14.57,14.57,14.53,14.56,214000.0,13.5838,13.5838,13.5465,13.5744,214000.0
2010-04-05 12:10:00,14.56,14.58,14.54,14.55,227600.0,13.5744,13.5931,13.5558,13.5651,227600.0
2010-04-05 12:20:00,14.55,14.6,14.55,14.59,146000.0,13.5651,13.6117,13.5651,13.6024,146000.0
2010-04-05 12:30:00,14.59,14.62,14.59,14.6,338400.0,13.6024,13.6304,13.6024,13.6117,338400.0
2010-04-05 12:40:00,14.61,14.62,14.58,14.59,265600.0,13.621,13.6304,13.5931,13.6024,265600.0
2010-04-05 12:50:00,14.59,14.61,14.58,14.58,162000.0,13.6024,13.621,13.5931,13.5931,162000.0
2010-04-05 13:00:00,14.59,14.6,14.55,14.57,182000.0,13.6024,13.6117,13.5651,13.5838,182000.0
2010-04-05 13:10:00,14.57,14.59,14.55,14.58,192000.0,13.5838,13.6024,13.5651,13.5931,192000.0
2010-04-05 13:20:00,14.58,14.61,14.57,14.61,138000.0,13.5931,13.621,13.5838,13.621,138000.0
2010-04-05 13:30:00,14.61,14.64,14.56,14.56,365200.0,13.621,13.649,13.5744,13.5744,365200.0
2010-04-05 13:40:00,14.56,14.59,14.53,14.54,333600.0,13.5744,13.6024,13.5465,13.5558,333600.0
2010-04-05 13:50:00,14.54,14.58,14.54,14.56,286800.0,13.5558,13.5931,13.5558,13.5744,286800.0
2010-04-05 14:00:00,14.56,14.59,14.55,14.57,340000.0,13.5744,13.6024,13.5651,13.5838,340000.0
2010-04-05 14:10:00,14.58,14.61,14.57,14.6,250800.0,13.5931,13.621,13.5838,13.6117,250800.0
2010-04-05 14:20:00,14.59,14.66,14.57,14.63,468400.0,13.6024,13.6677,13.5838,13.6397,468400.0
2010-04-05 14:30:00,14.65,14.66,14.61,14.63,389600.0,13.6583,13.6677,13.621,13.6397,389600.0
2010-04-05 14:40:00,14.63,14.68,14.63,14.67,400800.0,13.6397,13.6863,13.6397,13.677,400800.0
2010-04-05 14:50:00,14.67,14.68,14.6,14.6,510400.0,13.677,13.6863,13.6117,13.6117,510400.0
2010-04-05 15:00:00,14.6,14.61,14.55,14.56,584400.0,13.6117,13.621,13.5651,13.5744,584400.0
2010-04-05 15:10:00,14.56,14.6,14.56,14.58,304400.0,13.5744,13.6117,13.5744,13.5931,304400.0
2010-04-05 15:20:00,14.58,14.62,14.58,14.59,280000.0,13.5931,13.6304,13.5931,13.6024,280000.0
2010-04-05 15:30:00,14.59,14.61,14.56,14.58,460000.0,13.6024,13.621,13.5744,13.5931,460000.0
2010-04-05 15:40:00,14.58,14.67,14.56,14.65,683600.0,13.5931,13.677,13.5744,13.6583,683600.0
2010-04-05 15:50:00,14.65,14.79,14.65,14.79,1548000.0,13.6583,13.7889,13.6583,13.7889,1548000.0
2010-04-06 09:30:00,14.63,14.69,14.54,14.65,1285200.0,13.6397,13.6956,13.5558,13.6583,1285200.0
2010-04-06 09:40:00,14.65,14.72,14.59,14.71,933600.0,13.6583,13.7236,13.6024,13.7143,933600.0
2010-04-06 09:50:00,14.71,14.72,14.64,14.7,782000.0,13.7143,13.7236,13.649,13.705,782000.0
2010-04-06 10:00:00,14.7,14.74,14.66,14.71,616000.0,13.705,13.7422,13.6677,13.7143,616000.0
2010-04-06 10:10:00,14.72,14.82,14.7,14.81,772800.0,13.7236,13.8168,13.705,13.8075,772800.0
2010-04-06 10:20:00,14.81,14.83,14.75,14.8,632800.0,13.8075,13.8262,13.7516,13.7982,632800.0
2010-04-06 10:30:00,14.8,14.84,14.79,14.79,729200.0,13.7982,13.8355,13.7889,13.7889,729200.0
2010-04-06 10:40:00,14.79,14.83,14.78,14.78,432800.0,13.7889,13.8262,13.7795,13.7795,432800.0
2010-04-06 10:50:00,14.8,14.86,14.78,14.84,531200.0,13.7982,13.8541,13.7795,13.8355,531200.0
2010-04-06 11:00:00,14.84,14.88,14.81,14.85,611600.0,13.8355,13.8728,13.8075,13.8448,611600.0
2010-04-06 11:10:00,14.85,14.87,14.82,14.87,425200.0,13.8448,13.8634,13.8168,13.8634,425200.0
2010-04-06 11:20:00,14.88,14.94,14.87,14.93,652000.0,13.8728,13.9287,13.8634,13.9194,652000.0
2010-04-06 11:30:00,14.93,14.98,14.9,14.92,900400.0,13.9194,13.966,13.8914,13.9101,900400.0
2010-04-06 11:40:00,14.91,14.93,14.88,14.92,458400.0,13.9007,13.9194,13.8728,13.9101,458400.0
2010-04-06 11:50:00,14.92,14.94,14.88,14.91,439600.0,13.9101,13.9287,13.8728,13.9007,439600.0
2010-04-06 12:00:00,14.91,14.94,14.9,14.93,288800.0,13.9007,13.9287,13.8914,13.9194,288800.0
2010-04-06 12:10:00,14.93,14.93,14.9,14.9,232400.0,13.9194,13.9194,13.8914,13.8914,232400.0
2010-04-06 12:20:00,14.9,14.93,14.9,14.9,236000.0,13.8914,13.9194,13.8914,13.8914,236000.0
2010-04-06 12:30:00,14.9,14.91,14.84,14.85,305200.0,13.8914,13.9007,13.8355,13.8448,305200.0
2010-04-06 12:40:00,14.86,14.88,14.85,14.87,215200.0,13.8541,13.8728,13.8448,13.8634,215200.0
2010-04-06 12:50:00,14.87,14.93,14.87,14.93,215600.0,13.8634,13.9194,13.8634,13.9194,215600.0
2010-04-06 13:00:00,14.93,14.96,14.93,14.94,284000.0,13.9194,13.9474,13.9194,13.9287,284000.0
2010-04-06 13:10:00,14.94,14.95,14.92,14.92,139600.0,13.9287,13.938,13.9101,13.9101,139600.0
2010-04-06 13:20:00,14.92,14.96,14.92,14.94,251600.0,13.9101,13.9474,13.9101,13.9287,251600.0
2010-04-06 13:30:00,14.93,14.96,14.89,14.93,480000.0,13.9194,13.9474,13.8821,13.9194,480000.0
2010-04-06 13:40:00,14.94,14.96,14.92,14.92,264000.0,13.9287,13.9474,13.9101,13.9101,264000.0
2010-04-06 13:50:00,14.93,14.95,14.9,14.9,190000.0,13.9194,13.938,13.8914,13.8914,190000.0
2010-04-06 14:00:00,14.91,15.02,14.91,15.01,802000.0,13.9007,14.0033,13.9007,13.994,802000.0
2010-04-06 14:10:00,15.01,15.08,15.0,15.08,768400.0,13.994,14.0592,13.9846,14.0592,768400.0
2010-04-06 14:20:00,15.08,15.12,15.07,15.09,782400.0,14.0592,14.0965,14.0499,14.0686,782400.0
2010-04-06 14:30:00,15.09,15.13,15.09,15.12,533600.0,14.0686,14.1058,14.0686,14.0965,533600.0
2010-04-06 14:40:00,15.12,15.13,15.07,15.07,527200.0,14.0965,14.1058,14.0499,14.0499,527200.0
2010-04-06 14:50:00,15.08,15.12,15.08,15.11,241200.0,14.0592,14.0965,14.0592,14.0872,241200.0
2010-04-06 15:00:00,15.11,15.14,15.07,15.08,408800.0,14.0872,14.1152,14.0499,14.0592,408800.0
2010-04-06 15:10:00,15.08,15.11,15.06,15.11,499200.0,14.0592,14.0872,14.0406,14.0872,499200.0
2010-04-06 15:20:00,15.12,15.13,14.99,14.99,696000.0,14.0965,14.1058,13.9753,13.9753,696000.0
2010-04-06 15:30:00,14.99,15.04,14.98,15.01,558800.0,13.9753,14.0219,13.966,13.994,558800.0
2010-04-06 15:40:00,15.01,15.04,14.99,15.01,537600.0,13.994,14.0219,13.9753,13.994,537600.0
2010-04-06 15:50:00,15.01,15.03,14.97,15.03,1072800.0,13.994,14.0126,13.9567,14.0126,1072800.0
2010-04-07 09:30:00,14.98,15.01,14.86,15.0,1906000.0,13.966,13.994,13.8541,13.9846,1906000.0
2010-04-07 09:40:00,15.0,15.07,14.99,15.01,1394000.0,13.9846,14.0499,13.9753,13.994,1394000.0
2010-04-07 09:50:00,15.01,15.09,14.96,14.99,791600.0,13.994,14.0686,13.9474,13.9753,791600.0
2010-04-07 10:00:00,15.0,15.04,14.92,15.03,858000.0,13.9846,14.0219,13.9101,14.0126,858000.0
2010-04-07 10:10:00,15.03,15.05,15.0,15.04,610400.0,14.0126,14.0313,13.9846,14.0219,610400.0
2010-04-07 10:20:00,15.03,15.05,15.0,15.02,408400.0,14.0126,14.0313,13.9846,14.0033,408400.0
2010-04-07 10:30:00,15.02,15.08,14.99,15.0,540800.0,14.0033,14.0592,13.9753,13.9846,540800.0
2010-04-07 10:40:00,15.0,15.01,14.82,14.87,1493600.0,13.9846,13.994,13.8168,13.8634,1493600.0
2010-04-07 10:50:00,14.86,14.9,14.84,14.9,695200.0,13.8541,13.8914,13.8355,13.8914,695200.0
2010-04-07 11:00:00,14.9,14.97,14.8,14.97,1285200.0,13.8914,13.9567,13.7982,13.9567,1285200.0
2010-04-07 11:10:00,14.97,15.06,14.94,15.04,1159600.0,13.9567,14.0406,13.9287,14.0219,1159600.0
2010-04-07 11:20:00,15.03,15.05,14.99,15.03,520400.0,14.0126,14.0313,13.9753,14.0126,520400.0
2010-04-07 11:30:00,15.04,15.04,14.93,14.95,508400.0,14.0219,14.0219,13.9194,13.938,508400.0
2010-04-07 11:40:00,14.96,14.97,14.93,14.97,278800.0,13.9474,13.9567,13.9194,13.9567,278800.0
2010-04-07 11:50:00,14.97,15.04,14.96,14.99,394400.0,13.9567,14.0219,13.9474,13.9753,394400.0
2010-04-07 12:00:00,14.99,15.01,14.97,14.98,235200.0,13.9753,13.994,13.9567,13.966,235200.0
2010-04-07 12:10:00,14.98,14.99,14.93,14.94,406400.0,13.966,13.9753,13.9194,13.9287,406400.0
2010-04-07 12:20:00,14.94,14.96,14.92,14.92,232400.0,13.9287,13.9474,13.9101,13.9101,232400.0
2010-04-07 12:30:00,14.92,14.96,14.92,14.93,232000.0,13.9101,13.9474,13.9101,13.9194,232000.0
2010-04-07 12:40:00,14.94,14.97,14.92,14.95,231600.0,13.9287,13.9567,13.9101,13.938,231600.0
2010-04-07 12:50:00,14.94,14.99,14.94,14.99,152000.0,13.9287,13.9753,13.9287,13.9753,152000.0
2010-04-07 13:00:00,15.0,15.06,14.99,15.04,612800.0,13.9846,14.0406,13.9753,14.0219,612800.0
2010-04-07 13:10:00,15.03,15.09,15.03,15.08,733200.0,14.0126,14.0686,14.0126,14.0592,733200.0
2010-04-07 13:20:00,15.08,15.15,15.07,15.13,738400.0,14.0592,14.1245,14.0499,14.1058,738400.0
2010-04-07 13:30:00,15.12,15.14,15.08,15.08,279600.0,14.0965,14.1152,14.0592,14.0592,279600.0
2010-04-07 13:40:00,15.08,15.12,15.02,15.05,570000.0,14.0592,14.0965,14.0033,14.0313,570000.0
2010-04-07 13:50:00,15.05,15.1,15.03,15.1,290800.0,14.0313,14.0779,14.0126,14.0779,290800.0
2010-04-07 14:00:00,15.1,15.12,15.04,15.08,432800.0,14.0779,14.0965,14.0219,14.0592,432800.0
2010-04-07 14:10:00,15.08,15.09,15.0,15.03,551200.0,14.0592,14.0686,13.9846,14.0126,551200.0
2010-04-07 14:20:00,15.03,15.03,14.95,14.97,517200.0,14.0126,14.0126,13.938,13.9567,517200.0
2010-04-07 14:30:00,14.97,14.97,14.88,14.94,898800.0,13.9567,13.9567,13.8728,13.9287,898800.0
2010-04-07 14:40:00,14.94,14.99,14.88,14.94,730800.0,13.9287,13.9753,13.8728,13.9287,730800.0
2010-04-07 14:50:00,14.93,14.96,14.88,14.91,609200.0,13.9194,13.9474,13.8728,13.9007,609200.0
2010-04-07 15:00:00,14.91,14.91,14.69,14.69,1578800.0,13.9007,13.9007,13.6956,13.6956,1578800.0
2010-04-07 15:10:00,14.7,14.74,14.6,14.72,1482000.0,13.705,13.7422,13.6117,13.7236,1482000.0
2010-04-07 15:20:00,14.73,14.79,14.7,14.75,1034800.0,13.7329,13.7889,13.705,13.7516,1034800.0
2010-04-07 15:30:00,14.74,14.78,14.65,14.73,1491600.0,13.7422,13.7795,13.6583,13.7329,1491600.0
2010-04-07 15:40:00,14.74,14.8,14.68,14.79,832800.0,13.7422,13.7982,13.6863,13.7889,832800.0
2010-04-07 15:50:00,14.79,14.9,14.79,14.89,1350000.0,13.7889,13.8914,13.7889,13.8821,1350000.0
2010-04-08 09:30:00,14.75,14.75,14.51,14.55,1805600.0,13.7516,13.7516,13.5278,13.5651,1805600.0
2010-04-08 09:40:00,14.53,14.54,14.42,14.46,1722000.0,13.5465,13.5558,13.4439,13.4812,1722000.0
2010-04-08 09:50:00,14.46,14.57,14.45,14.51,1155600.0,13.4812,13.5838,13.4719,13.5278,1155600.0
2010-04-08 10:00:00,14.5,14.57,14.42,14.43,1139600.0,13.5185,13.5838,13.4439,13.4532,1139600.0
2010-04-08 10:10:00,14.43,14.52,14.41,14.51,532000.0,13.4532,13.5371,13.4346,13.5278,532000.0
2010-04-08 10:20:00,14.51,14.66,14.47,14.63,1138000.0,13.5278,13.6677,13.4905,13.6397,1138000.0
2010-04-08 10:30:00,14.63,14.7,14.59,14.6,898800.0,13.6397,13.705,13.6024,13.6117,898800.0
2010-04-08 10:40:00,14.59,14.65,14.59,14.64,367600.0,13.6024,13.6583,13.6024,13.649,367600.0
2010-04-08 10:50:00,14.65,14.68,14.61,14.63,398800.0,13.6583,13.6863,13.621,13.6397,398800.0
2010-04-08 11:00:00,14.64,14.74,14.63,14.7,578000.0,13.649,13.7422,13.6397,13.705,578000.0
2010-04-08 11:10:00,14.7,14.72,14.65,14.66,198000.0,13.705,13.7236,13.6583,13.6677,198000.0
2010-04-08 11:20:00,14.66,14.71,14.63,14.63,353200.0,13.6677,13.7143,13.6397,13.6397,353200.0
2010-04-08 11:30:00,14.63,14.71,14.63,14.71,246400.0,13.6397,13.7143,13.6397,13.7143,246400.0
2010-04-08 11:40:00,14.71,14.79,14.68,14.79,549200.0,13.7143,13.7889,13.6863,13.7889,549200.0
2010-04-08 11:50:00,14.79,14.8,14.74,14.78,557200.0,13.7889,13.7982,13.7422,13.7795,557200.0
2010-04-08 12:00:00,14.77,14.79,14.72,14.74,436400.0,13.7702,13.7889,13.7236,13.7422,436400.0
2010-04-08 12:10:00,14.74,14.8,14.74,14.78,286000.0,13.7422,13.7982,13.7422,13.7795,286000.0
2010-04-08 12:20:00,14.79,14.86,14.78,14.82,534400.0,13.7889,13.8541,13.7795,13.8168,534400.0
2010-04-08 12:30:00,14.83,14.84,14.8,14.83,323600.0,13.8262,13.8355,13.7982,13.8262,323600.0
2010-04-08 12:40:00,14.83,14.87,14.8,14.85,384800.0,13.8262,13.8634,13.7982,13.8448,384800.0
2010-04-08 12:50:00,14.85,14.88,14.82,14.88,259200.0,13.8448,13.8728,13.8168,13.8728,259200.0
2010-04-08 13:00:00,14.88,14.96,14.87,14.92,602400.0,13.8728,13.9474,13.8634,13.9101,602400.0
2010-04-08 13:10:00,14.92,14.92,14.85,14.85,496000.0,13.9101,13.9101,13.8448,13.8448,496000.0
2010-04-08 13:20:00,14.85,14.88,14.84,14.87,560800.0,13.8448,13.8728,13.8355,13.8634,560800.0
2010-04-08 13:30:00,14.87,14.94,14.85,14.92,428800.0,13.8634,13.9287,13.8448,13.9101,428800.0
2010-04-08 13:40:00,14.91,14.93,14.88,14.88,368000.0,13.9007,13.9194,13.8728,13.8728,368000.0
2010-04-08 13:50:00,14.89,14.91,14.81,14.84,550000.0,13.8821,13.9007,13.8075,13.8355,550000.0
2010-04-08 14:00:00,14.83,14.91,14.83,14.87,386000.0,13.8262,13.9007,13.8262,13.8634,386000.0
2010-04-08 14:10:00,14.87,14.94,14.86,14.94,338400.0,13.8634,13.9287,13.8541,13.9287,338400.0
2010-04-08 14:20:00,14.94,15.01,14.91,14.99,658400.0,13.9287,13.994,13.9007,13.9753,658400.0
2010-04-08 14:30:00,14.99,15.0,14.95,14.97,232800.0,13.9753,13.9846,13.938,13.9567,232800.0
2010-04-08 14:40:00,14.97,15.06,14.97,15.06,680400.0,13.9567,14.0406,13.9567,14.0406,680400.0
2010-04-08 14:50:00,15.05,15.06,14.99,15.01,406000.0,14.0313,14.0406,13.9753,13.994,406000.0
2010-04-08 15:00:00,15.0,15.04,14.95,14.95,539600.0,13.9846,14.0219,13.938,13.938,539600.0
2010-04-08 15:10:00,14.95,14.96,14.91,14.96,420800.0,13.938,13.9474,13.9007,13.9474,420800.0
2010-04-08 15:20:00,14.96,14.99,14.94,14.94,395200.0,13.9474,13.9753,13.9287,13.9287,395200.0
2010-04-08 15:30:00,14.95,15.02,14.94,14.96,570400.0,13.938,14.0033,13.9287,13.9474,570400.0
2010-04-08 15:40:00,14.95,14.98,14.9,14.95,548400.0,13.938,13.966,13.8914,13.938,548400.0
2010-04-08 15:50:00,14.95,14.95,14.86,14.86,972000.0,13.938,13.938,13.8541,13.8541,972000.0
2010-04-09 09:30:00,14.9,14.95,14.81,14.87,1655200.0,13.8914,13.938,13.8075,13.8634,1655200.0
2010-04-09 09:40:00,14.88,14.95,14.66,14.67,1446400.0,13.8728,13.938,13.6677,13.677,1446400.0
2010-04-09 09:50:00,14.67,14.89,14.63,14.85,1731200.0,13.677,13.8821,13.6397,13.8448,1731200.0
2010-04-09 10:00:00,14.87,14.96,14.86,14.9,1187600.0,13.8634,13.9474,13.8541,13.8914,1187600.0
2010-04-09 10:10:00,14.9,14.97,14.87,14.95,1118800.0,13.8914,13.9567,13.8634,13.938,1118800.0
2010-04-09 10:20:00,14.95,14.96,14.8,14.83,750000.0,13.938,13.9474,13.7982,13.8262,750000.0
2010-04-09 10:30:00,14.83,14.92,14.82,14.89,1076800.0,13.8262,13.9101,13.8168,13.8821,1076800.0
2010-04-09 10:40:00,14.9,14.97,14.87,14.95,781600.0,13.8914,13.9567,13.8634,13.938,781600.0
2010-04-09 10:50:00,14.95,14.99,14.88,14.89,899200.0,13.938,13.9753,13.8728,13.8821,899200.0
2010-04-09 11:00:00,14.89,14.94,14.88,14.93,487200.0,13.8821,13.9287,13.8728,13.9194,487200.0
2010-04-09 11:10:00,14.94,14.96,14.92,14.94,433200.0,13.9287,13.9474,13.9101,13.9287,433200.0
2010-04-09 11:20:00,14.94,15.01,14.94,15.01,619600.0,13.9287,13.994,13.9287,13.994,619600.0
2010-04-09 11:30:00,15.0,15.04,14.92,15.0,725600.0,13.9846,14.0219,13.9101,13.9846,725600.0
2010-04-09 11:40:00,15.0,15.03,14.99,14.99,308400.0,13.9846,14.0126,13.9753,13.9753,308400.0
2010-04-09 11:50:00,14.99,15.02,14.99,15.0,304400.0,13.9753,14.0033,13.9753,13.9846,304400.0
2010-04-09 12:00:00,15.0,15.02,14.98,15.01,238400.0,13.9846,14.0033,13.966,13.994,238400.0
2010-04-09 12:10:00,15.02,15.04,14.99,15.02,196800.0,14.0033,14.0219,13.9753,14.0033,196800.0
2010-04-09 12:20:00,15.02,15.05,15.02,15.04,300800.0,14.0033,14.0313,14.0033,14.0219,300800.0
2010-04-09 12:30:00,15.04,15.05,15.0,15.0,344800.0,14.0219,14.0313,13.9846,13.9846,344800.0
2010-04-09 12:40:00,15.0,15.02,14.98,14.99,266800.0,13.9846,14.0033,13.966,13.9753,266800.0
2010-04-09 12:50:00,15.0,15.0,14.97,14.99,339200.0,13.9846,13.9846,13.9567,13.9753,339200.0
2010-04-09 13:00:00,14.98,14.99,14.93,14.97,431200.0,13.966,13.9753,13.9194,13.9567,431200.0
2010-04-09 13:10:00,14.97,15.0,14.95,14.99,338000.0,13.9567,13.9846,13.938,13.9753,338000.0
2010-04-09 13:20:00,14.99,15.02,14.98,14.99,242800.0,13.9753,14.0033,13.966,13.9753,242800.0
2010-04-09 13:30:00,15.0,15.03,14.97,14.98,280800.0,13.9846,14.0126,13.9567,13.966,280800.0
2010-04-09 13:40:00,14.98,15.0,14.97,14.97,281600.0,13.966,13.9846,13.9567,13.9567,281600.0
2010-04-09 13:50:00,14.97,14.97,14.9,14.93,550400.0,13.9567,13.9567,13.8914,13.9194,550400.0
2010-04-09 14:00:00,14.92,14.95,14.88,14.95,420800.0,13.9101,13.938,13.8728,13.938,420800.0
2010-04-09 14:10:00,14.96,14.97,14.91,14.95,286000.0,13.9474,13.9567,13.9007,13.938,286000.0
2010-04-09 14:20:00,14.94,14.99,14.94,14.97,264000.0,13.9287,13.9753,13.9287,13.9567,264000.0
2010-04-09 14:30:00,14.97,14.99,14.95,14.99,449600.0,13.9567,13.9753,13.938,13.9753,449600.0
2010-04-09 14:40:00,14.99,15.04,14.98,15.02,372400.0,13.9753,14.0219,13.966,14.0033,372400.0
2010-04-09 14:50:00,15.03,15.04,15.0,15.02,219200.0,14.0126,14.0219,13.9846,14.0033,219200.0
2010-04-09 15:00:00,15.02,15.03,14.99,15.0,565600.0,14.0033,14.0126,13.9753,13.9846,565600.0
2010-04-09 15:10:00,15.0,15.0,14.95,14.99,368400.0,13.9846,13.9846,13.938,13.9753,368400.0
2010-04-09 15:20:00,14.99,15.05,14.96,15.04,635200.0,13.9753,14.0313,13.9474,14.0219,635200.0
2010-04-09 15:30:00,15.04,15.05,15.01,15.02,482800.0,14.0219,14.0313,13.994,14.0033,482800.0
2010-04-09 15:40:00,15.02,15.06,15.0,15.06,665200.0,14.0033,14.0406,13.9846,14.0406,665200.0
2010-04-09 15:50:00,15.06,15.1,15.05,15.07,1604800.0,14.0406,14.0779,14.0313,14.0499,1604800.0
2010-04-12 09:30:00,15.11,15.2,15.09,15.15,1773600.0,14.0872,14.1711,14.0686,14.1245,1773600.0
2010-04-12 09:40:00,15.14,15.22,15.13,15.19,1140000.0,14.1152,14.1898,14.1058,14.1618,1140000.0
2010-04-12 09:50:00,15.19,15.22,15.03,15.03,1396000.0,14.1618,14.1898,14.0126,14.0126,1396000.0
2010-04-12 10:00:00,15.03,15.19,15.01,15.14,902800.0,14.0126,14.1618,13.994,14.1152,902800.0
2010-04-12 10:10:00,15.14,15.21,15.09,15.1,563200.0,14.1152,14.1804,14.0686,14.0779,563200.0
2010-04-12 10:20:00,15.11,15.19,15.1,15.18,518000.0,14.0872,14.1618,14.0779,14.1525,518000.0
2010-04-12 10:30:00,15.18,15.18,15.07,15.1,732800.0,14.1525,14.1525,14.0499,14.0779,732800.0
2010-04-12 10:40:00,15.1,15.18,15.1,15.15,573600.0,14.0779,14.1525,14.0779,14.1245,573600.0
2010-04-12 10:50:00,15.15,15.18,15.15,15.16,354800.0,14.1245,14.1525,14.1245,14.1338,354800.0
2010-04-12 11:00:00,15.16,15.21,15.16,15.21,454800.0,14.1338,14.1804,14.1338,14.1804,454800.0
2010-04-12 11:10:00,15.2,15.21,15.14,15.15,306400.0,14.1711,14.1804,14.1152,14.1245,306400.0
2010-04-12 11:20:00,15.15,15.18,15.13,15.15,277600.0,14.1245,14.1525,14.1058,14.1245,277600.0
2010-04-12 11:30:00,15.15,15.24,15.12,15.22,674000.0,14.1245,14.2084,14.0965,14.1898,674000.0
2010-04-12 11:40:00,15.23,15.26,15.2,15.2,403200.0,14.1991,14.227,14.1711,14.1711,403200.0
2010-04-12 11:50:00,15.2,15.23,15.18,15.22,619600.0,14.1711,14.1991,14.1525,14.1898,619600.0
2010-04-12 12:00:00,15.22,15.24,15.19,15.19,430400.0,14.1898,14.2084,14.1618,14.1618,430400.0
2010-04-12 12:10:00,15.19,15.22,15.19,15.22,240000.0,14.1618,14.1898,14.1618,14.1898,240000.0
2010-04-12 12:20:00,15.22,15.24,15.21,15.23,219600.0,14.1898,14.2084,14.1804,14.1991,219600.0
2010-04-12 12:30:00,15.22,15.24,15.22,15.24,173200.0,14.1898,14.2084,14.1898,14.2084,173200.0
2010-04-12 12:40:00,15.24,15.26,15.23,15.24,308800.0,14.2084,14.227,14.1991,14.2084,308800.0
2010-04-12 12:50:00,15.24,15.29,15.24,15.29,463600.0,14.2084,14.255,14.2084,14.255,463600.0
2010-04-12 13:00:00,15.29,15.36,15.28,15.32,714000.0,14.255,14.3203,14.2457,14.283,714000.0
2010-04-12 13:10:00,15.31,15.35,15.31,15.34,233200.0,14.2737,14.311,14.2737,14.3016,233200.0
2010-04-12 13:20:00,15.35,15.35,15.3,15.31,278800.0,14.311,14.311,14.2643,14.2737,278800.0
2010-04-12 13:30:00,15.31,15.34,15.3,15.34,239200.0,14.2737,14.3016,14.2643,14.3016,239200.0
2010-04-12 13:40:00,15.34,15.34,15.29,15.31,288800.0,14.3016,14.3016,14.255,14.2737,288800.0
2010-04-12 13:50:00,15.31,15.36,15.25,15.27,456800.0,14.2737,14.3203,14.2177,14.2364,456800.0
2010-04-12 14:00:00,15.27,15.29,15.22,15.22,640800.0,14.2364,14.255,14.1898,14.1898,640800.0
2010-04-12 14:10:00,15.22,15.26,15.21,15.22,281200.0,14.1898,14.227,14.1804,14.1898,281200.0
2010-04-12 14:20:00,15.22,15.27,15.22,15.26,226000.0,14.1898,14.2364,14.1898,14.227,226000.0
2010-04-12 14:30:00,15.27,15.27,15.24,15.24,313600.0,14.2364,14.2364,14.2084,14.2084,313600.0
2010-04-12 14:40:00,15.24,15.27,15.2,15.24,372400.0,14.2084,14.2364,14.1711,14.2084,372400.0
2010-04-12 14:50:00,15.24,15.29,15.23,15.27,257600.0,14.2084,14.255,14.1991,14.2364,257600.0
2010-04-12 15:00:00,15.27,15.32,15.24,15.3,434000.0,14.2364,14.283,14.2084,14.2643,434000.0
2010-04-12 15:10:00,15.3,15.3,15.22,15.24,571200.0,14.2643,14.2643,14.1898,14.2084,571200.0
2010-04-12 15:20:00,15.24,15.25,15.15,15.18,1178800.0,14.2084,14.2177,14.1245,14.1525,1178800.0
2010-04-12 15:30:00,15.18,15.21,15.15,15.2,750800.0,14.1525,14.1804,14.1245,14.1711,750800.0
2010-04-12 15:40:00,15.2,15.21,15.13,15.2,952000.0,14.1711,14.1804,14.1058,14.1711,952000.0
2010-04-12 15:50:00,15.2,15.26,15.18,15.26,1351600.0,14.1711,14.227,14.1525,14.227,1351600.0
2010-04-13 09:30:00,15.17,15.22,15.07,15.13,1326400.0,14.1431,14.1898,14.0499,14.1058,1326400.0
2010-04-13 09:40:00,15.13,15.22,15.09,15.21,1044400.0,14.1058,14.1898,14.0686,14.1804,1044400.0
2010-04-13 09:50:00,15.21,15.25,15.15,15.15,765600.0,14.1804,14.2177,14.1245,14.1245,765600.0
2010-04-13 10:00:00,15.14,15.17,15.11,15.14,812800.0,14.1152,14.1431,14.0872,14.1152,812800.0
2010-04-13 10:10:00,15.14,15.2,15.11,15.11,930400.0,14.1152,14.1711,14.0872,14.0872,930400.0
2010-04-13 10:20:00,15.12,15.12,14.97,14.98,1326400.0,14.0965,14.0965,13.9567,13.966,1326400.0
2010-04-13 10:30:00,14.99,15.01,14.89,14.96,1186000.0,13.9753,13.994,13.8821,13.9474,1186000.0
2010-04-13 10:40:00,14.96,15.02,14.95,14.99,651600.0,13.9474,14.0033,13.938,13.9753,651600.0
2010-04-13 10:50:00,15.0,15.05,14.99,15.01,1268800.0,13.9846,14.0313,13.9753,13.994,1268800.0
2010-04-13 11:00:00,15.01,15.1,14.99,15.06,635600.0,13.994,14.0779,13.9753,14.0406,635600.0
2010-04-13 11:10:00,15.07,15.15,15.04,15.13,837600.0,14.0499,14.1245,14.0219,14.1058,837600.0
2010-04-13 11:20:00,15.13,15.17,15.13,15.13,616800.0,14.1058,14.1431,14.1058,14.1058,616800.0
2010-04-13 11:30:00,15.13,15.16,15.13,15.13,358800.0,14.1058,14.1338,14.1058,14.1058,358800.0
2010-04-13 11:40:00,15.13,15.15,15.09,15.12,413200.0,14.1058,14.1245,14.0686,14.0965,413200.0
2010-04-13 11:50:00,15.12,15.13,15.09,15.13,284400.0,14.0965,14.1058,14.0686,14.1058,284400.0
2010-04-13 12:00:00,15.12,15.13,15.08,15.1,289200.0,14.0965,14.1058,14.0592,14.0779,289200.0
2010-04-13 12:10:00,15.09,15.18,15.09,15.18,593200.0,14.0686,14.1525,14.0686,14.1525,593200.0
2010-04-13 12:20:00,15.18,15.2,15.15,15.16,450000.0,14.1525,14.1711,14.1245,14.1338,450000.0
2010-04-13 12:30:00,15.16,15.17,15.14,15.15,228000.0,14.1338,14.1431,14.1152,14.1245,228000.0
2010-04-13 12:40:00,15.15,15.16,15.12,15.13,257200.0,14.1245,14.1338,14.0965,14.1058,257200.0
2010-04-13 12:50:00,15.14,15.23,15.13,15.19,450400.0,14.1152,14.1991,14.1058,14.1618,450400.0
2010-04-13 13:00:00,15.19,15.22,15.19,15.2,179200.0,14.1618,14.1898,14.1618,14.1711,179200.0
2010-04-13 13:10:00,15.21,15.23,15.18,15.19,307200.0,14.1804,14.1991,14.1525,14.1618,307200.0
2010-04-13 13:20:00,15.19,15.21,15.18,15.19,120800.0,14.1618,14.1804,14.1525,14.1618,120800.0
2010-04-13 13:30:00,15.19,15.25,15.18,15.25,326400.0,14.1618,14.2177,14.1525,14.2177,326400.0
2010-04-13 13:40:00,15.25,15.29,15.23,15.26,477200.0,14.2177,14.255,14.1991,14.227,477200.0
2010-04-13 13:50:00,15.25,15.34,15.24,15.32,641600.0,14.2177,14.3016,14.2084,14.283,641600.0
2010-04-13 14:00:00,15.32,15.35,15.26,15.26,402800.0,14.283,14.311,14.227,14.227,402800.0
2010-04-13 14:10:00,15.26,15.3,15.24,15.28,307200.0,14.227,14.2643,14.2084,14.2457,307200.0
2010-04-13 14:20:00,15.28,15.32,15.27,15.27,259200.0,14.2457,14.283,14.2364,14.2364,259200.0
2010-04-13 14:30:00,15.27,15.3,15.25,15.25,199600.0,14.2364,14.2643,14.2177,14.2177,199600.0
2010-04-13 14:40:00,15.25,15.29,15.25,15.28,120800.0,14.2177,14.255,14.2177,14.2457,120800.0
2010-04-13 14:50:00,15.29,15.35,15.26,15.27,801600.0,14.255,14.311,14.227,14.2364,801600.0
2010-04-13 15:00:00,15.27,15.3,15.24,15.29,304800.0,14.2364,14.2643,14.2084,14.255,304800.0
2010-04-13 15:10:00,15.29,15.36,15.28,15.35,417600.0,14.255,14.3203,14.2457,14.311,417600.0
2010-04-13 15:20:00,15.35,15.37,15.31,15.36,536800.0,14.311,14.3296,14.2737,14.3203,536800.0
2010-04-13 15:30:00,15.35,15.39,15.34,15.36,848800.0,14.311,14.3482,14.3016,14.3203,848800.0
2010-04-13 15:40:00,15.36,15.4,15.36,15.38,416800.0,14.3203,14.3576,14.3203,14.3389,416800.0
2010-04-13 15:50:00,15.38,15.38,15.31,15.36,807200.0,14.3389,14.3389,14.2737,14.3203,807200.0
2010-04-14 09:30:00,15.65,15.69,15.58,15.65,2014400.0,14.5907,14.6279,14.5254,14.5907,2014400.0
2010-04-14 09:40:00,15.65,15.79,15.63,15.74,1695200.0,14.5907,14.7212,14.572,14.6746,1695200.0
2010-04-14 09:50:00,15.74,15.75,15.66,15.7,1229600.0,14.6746,14.6839,14.6,14.6373,1229600.0
2010-04-14 10:00:00,15.69,15.74,15.66,15.73,961600.0,14.6279,14.6746,14.6,14.6652,961600.0
2010-04-14 10:10:00,15.74,15.74,15.58,15.69,1388400.0,14.6746,14.6746,14.5254,14.6279,1388400.0
2010-04-14 10:20:00,15.69,15.72,15.66,15.71,1228800.0,14.6279,14.6559,14.6,14.6466,1228800.0
2010-04-14 10:30:00,15.71,15.74,15.65,15.7,932000.0,14.6466,14.6746,14.5907,14.6373,932000.0
2010-04-14 10:40:00,15.7,15.76,15.7,15.76,882400.0,14.6373,14.6932,14.6373,14.6932,882400.0
2010-04-14 10:50:00,15.76,15.86,15.76,15.84,660400.0,14.6932,14.7864,14.6932,14.7678,660400.0
2010-04-14 11:00:00,15.84,15.89,15.82,15.82,1070000.0,14.7678,14.8144,14.7491,14.7491,1070000.0
2010-04-14 11:10:00,15.82,15.85,15.8,15.84,492400.0,14.7491,14.7771,14.7305,14.7678,492400.0
2010-04-14 11:20:00,15.85,15.95,15.84,15.95,756000.0,14.7771,14.8703,14.7678,14.8703,756000.0
2010-04-14 11:30:00,15.95,15.95,15.87,15.89,567200.0,14.8703,14.8703,14.7958,14.8144,567200.0
2010-04-14 11:40:00,15.89,15.93,15.89,15.92,292800.0,14.8144,14.8517,14.8144,14.8424,292800.0
2010-04-14 11:50:00,15.91,15.94,15.91,15.92,254000.0,14.8331,14.861,14.8331,14.8424,254000.0
2010-04-14 12:00:00,15.93,15.93,15.9,15.93,223600.0,14.8517,14.8517,14.8237,14.8517,223600.0
2010-04-14 12:10:00,15.93,15.97,15.92,15.96,500800.0,14.8517,14.889,14.8424,14.8797,500800.0
2010-04-14 12:20:00,15.96,16.0,15.95,16.0,692000.0,14.8797,14.917,14.8703,14.917,692000.0
2010-04-14 12:30:00,16.0,16.08,16.0,16.05,798400.0,14.917,14.9915,14.917,14.9636,798400.0
2010-04-14 12:40:00,16.06,16.06,16.03,16.04,414400.0,14.9729,14.9729,14.9449,14.9543,414400.0
2010-04-14 12:50:00,16.04,16.06,16.02,16.05,228000.0,14.9543,14.9729,14.9356,14.9636,228000.0
2010-04-14 13:00:00,16.06,16.09,16.05,16.08,361200.0,14.9729,15.0009,14.9636,14.9915,361200.0
2010-04-14 13:10:00,16.08,16.12,16.07,16.1,348800.0,14.9915,15.0288,14.9822,15.0102,348800.0
2010-04-14 13:20:00,16.1,16.17,16.1,16.17,440400.0,15.0102,15.0755,15.0102,15.0755,440400.0
2010-04-14 13:30:00,16.17,16.18,16.11,16.11,356800.0,15.0755,15.0848,15.0195,15.0195,356800.0
2010-04-14 13:40:00,16.11,16.11,16.05,16.07,680400.0,15.0195,15.0195,14.9636,14.9822,680400.0
2010-04-14 13:50:00,16.07,16.1,16.01,16.02,423200.0,14.9822,15.0102,14.9263,14.9356,423200.0
2010-04-14 14:00:00,16.02,16.1,16.02,16.06,664800.0,14.9356,15.0102,14.9356,14.9729,664800.0
2010-04-14 14:10:00,16.07,16.11,16.06,16.1,307600.0,14.9822,15.0195,14.9729,15.0102,307600.0
2010-04-14 14:20:00,16.1,16.16,16.1,16.14,621200.0,15.0102,15.0661,15.0102,15.0475,621200.0
2010-04-14 14:30:00,16.14,16.21,16.11,16.2,679600.0,15.0475,15.1127,15.0195,15.1034,679600.0
2010-04-14 14:40:00,16.19,16.27,16.18,16.2,712800.0,15.0941,15.1687,15.0848,15.1034,712800.0
2010-04-14 14:50:00,16.2,16.24,16.19,16.23,357200.0,15.1034,15.1407,15.0941,15.1314,357200.0
2010-04-14 15:00:00,16.23,16.23,16.16,16.18,558800.0,15.1314,15.1314,15.0661,15.0848,558800.0
2010-04-14 15:10:00,16.18,16.2,16.16,16.16,396400.0,15.0848,15.1034,15.0661,15.0661,396400.0
2010-04-14 15:20:00,16.16,16.25,16.16,16.25,506800.0,15.0661,15.15,15.0661,15.15,506800.0
2010-04-14 15:30:00,16.25,16.36,16.25,16.35,1006000.0,15.15,15.2526,15.15,15.2433,1006000.0
2010-04-14 15:40:00,16.35,16.35,16.29,16.32,753600.0,15.2433,15.2433,15.1873,15.2153,753600.0
2010-04-14 15:50:00,16.32,16.36,16.31,16.36,1492400.0,15.2153,15.2526,15.206,15.2526,1492400.0
2010-04-15 09:30:00,16.35,16.39,16.3,16.33,1103600.0,15.2433,15.2806,15.1967,15.2246,1103600.0
2010-04-15 09:40:00,16.33,16.36,16.31,16.35,903200.0,15.2246,15.2526,15.206,15.2433,903200.0
2010-04-15 09:50:00,16.36,16.39,16.33,16.35,934400.0,15.2526,15.2806,15.2246,15.2433,934400.0
2010-04-15 10:00:00,16.34,16.48,16.31,16.48,1357600.0,15.2339,15.3645,15.206,15.3645,1357600.0
2010-04-15 10:10:00,16.48,16.52,16.46,16.47,1464400.0,15.3645,15.4018,15.3458,15.3551,1464400.0
2010-04-15 10:20:00,16.47,16.51,16.45,16.49,757200.0,15.3551,15.3924,15.3365,15.3738,757200.0
2010-04-15 10:30:00,16.48,16.55,16.48,16.51,902400.0,15.3645,15.4297,15.3645,15.3924,902400.0
2010-04-15 10:40:00,16.51,16.61,16.51,16.55,1466000.0,15.3924,15.4857,15.3924,15.4297,1466000.0
2010-04-15 10:50:00,16.55,16.57,16.5,16.56,727200.0,15.4297,15.4484,15.3831,15.4391,727200.0
2010-04-15 11:00:00,16.56,16.6,16.53,16.56,574800.0,15.4391,15.4763,15.4111,15.4391,574800.0
2010-04-15 11:10:00,16.56,16.57,16.43,16.45,900400.0,15.4391,15.4484,15.3179,15.3365,900400.0
2010-04-15 11:20:00,16.45,16.5,16.39,16.4,1149200.0,15.3365,15.3831,15.2806,15.2899,1149200.0
2010-04-15 11:30:00,16.4,16.48,16.37,16.47,1162800.0,15.2899,15.3645,15.2619,15.3551,1162800.0
2010-04-15 11:40:00,16.46,16.47,16.33,16.36,843600.0,15.3458,15.3551,15.2246,15.2526,843600.0
2010-04-15 11:50:00,16.36,16.38,16.3,16.33,936400.0,15.2526,15.2712,15.1967,15.2246,936400.0
2010-04-15 12:00:00,16.33,16.37,16.3,16.34,634000.0,15.2246,15.2619,15.1967,15.2339,634000.0
2010-04-15 12:10:00,16.33,16.39,16.3,16.38,656400.0,15.2246,15.2806,15.1967,15.2712,656400.0
2010-04-15 12:20:00,16.38,16.4,16.33,16.36,479600.0,15.2712,15.2899,15.2246,15.2526,479600.0
2010-04-15 12:30:00,16.36,16.41,16.35,16.41,348800.0,15.2526,15.2992,15.2433,15.2992,348800.0
2010-04-15 12:40:00,16.41,16.44,16.39,16.44,455600.0,15.2992,15.3272,15.2806,15.3272,455600.0
2010-04-15 12:50:00,16.43,16.47,16.43,16.47,348800.0,15.3179,15.3551,15.3179,15.3551,348800.0
2010-04-15 13:00:00,16.47,16.49,16.44,16.48,487200.0,15.3551,15.3738,15.3272,15.3645,487200.0
2010-04-15 13:10:00,16.48,16.51,16.47,16.5,659200.0,15.3645,15.3924,15.3551,15.3831,659200.0
2010-04-15 13:20:00,16.5,16.54,16.5,16.54,938400.0,15.3831,15.4204,15.3831,15.4204,938400.0
2010-04-15 13:30:00,16.54,16.55,16.52,16.54,366800.0,15.4204,15.4297,15.4018,15.4204,366800.0
2010-04-15 13:40:00,16.53,16.55,16.47,16.48,487200.0,15.4111,15.4297,15.3551,15.3645,487200.0
2010-04-15 13:50:00,16.48,16.52,16.45,16.49,645600.0,15.3645,15.4018,15.3365,15.3738,645600.0
2010-04-15 14:00:00,16.49,16.52,16.48,16.5,407600.0,15.3738,15.4018,15.3645,15.3831,407600.0
2010-04-15 14:10:00,16.5,16.53,16.48,16.52,394400.0,15.3831,15.4111,15.3645,15.4018,394400.0
2010-04-15 14:20:00,16.52,16.56,16.51,16.55,474800.0,15.4018,15.4391,15.3924,15.4297,474800.0
2010-04-15 14:30:00,16.55,16.57,16.49,16.52,500800.0,15.4297,15.4484,15.3738,15.4018,500800.0
2010-04-15 14:40:00,16.51,16.58,16.51,16.56,356800.0,15.3924,15.4577,15.3924,15.4391,356800.0
2010-04-15 14:50:00,16.56,16.61,16.56,16.6,470800.0,15.4391,15.4857,15.4391,15.4763,470800.0
2010-04-15 15:00:00,16.6,16.61,16.52,16.56,716400.0,15.4763,15.4857,15.4018,15.4391,716400.0
2010-04-15 15:10:00,16.56,16.58,16.52,16.55,683200.0,15.4391,15.4577,15.4018,15.4297,683200.0
2010-04-15 15:20:00,16.55,16.57,16.51,16.53,665200.0,15.4297,15.4484,15.3924,15.4111,665200.0
2010-04-15 15:30:00,16.53,16.56,16.49,16.51,987200.0,15.4111,15.4391,15.3738,15.3924,987200.0
2010-04-15 15:40:00,16.51,16.55,16.47,16.53,1436400.0,15.3924,15.4297,15.3551,15.4111,1436400.0
2010-04-15 15:50:00,16.52,16.53,16.48,16.51,826800.0,15.4018,15.4111,15.3645,15.3924,826800.0
2010-04-16 09:30:00,16.38,16.53,16.38,16.51,1752000.0,15.2712,15.4111,15.2712,15.3924,1752000.0
2010-04-16 09:40:00,16.51,16.54,16.23,16.26,2443200.0,15.3924,15.4204,15.1314,15.1594,2443200.0
2010-04-16 09:50:00,16.26,16.3,16.13,16.15,2086000.0,15.1594,15.1967,15.0382,15.0568,2086000.0
2010-04-16 10:00:00,16.14,16.29,16.11,16.23,1791200.0,15.0475,15.1873,15.0195,15.1314,1791200.0
2010-04-16 10:10:00,16.23,16.46,16.21,16.42,1718400.0,15.1314,15.3458,15.1127,15.3085,1718400.0
2010-04-16 10:20:00,16.41,16.45,16.35,16.4,1174400.0,15.2992,15.3365,15.2433,15.2899,1174400.0
2010-04-16 10:30:00,16.39,16.49,16.2,16.2,2002400.0,15.2806,15.3738,15.1034,15.1034,2002400.0
2010-04-16 10:40:00,16.21,16.36,16.18,16.19,2078800.0,15.1127,15.2526,15.0848,15.0941,2078800.0
2010-04-16 10:50:00,16.18,16.19,15.97,16.15,2876400.0,15.0848,15.0941,14.889,15.0568,2876400.0
2010-04-16 11:00:00,16.15,16.24,16.1,16.11,1081600.0,15.0568,15.1407,15.0102,15.0195,1081600.0
2010-04-16 11:10:00,16.11,16.13,15.8,15.8,2492400.0,15.0195,15.0382,14.7305,14.7305,2492400.0
2010-04-16 11:20:00,15.81,16.09,15.8,15.98,1654400.0,14.7398,15.0009,14.7305,14.8983,1654400.0
2010-04-16 11:30:00,15.97,15.98,15.88,15.89,1089200.0,14.889,14.8983,14.8051,14.8144,1089200.0
2010-04-16 11:40:00,15.89,15.94,15.81,15.82,1376000.0,14.8144,14.861,14.7398,14.7491,1376000.0
2010-04-16 11:50:00,15.82,15.82,15.61,15.72,2342400.0,14.7491,14.7491,14.5534,14.6559,2342400.0
2010-04-16 12:00:00,15.72,15.72,15.61,15.71,918400.0,14.6559,14.6559,14.5534,14.6466,918400.0
2010-04-16 12:10:00,15.72,15.76,15.65,15.7,664400.0,14.6559,14.6932,14.5907,14.6373,664400.0
2010-04-16 12:20:00,15.7,15.79,15.69,15.69,527200.0,14.6373,14.7212,14.6279,14.6279,527200.0
2010-04-16 12:30:00,15.71,15.71,15.51,15.54,1205600.0,14.6466,14.6466,14.4601,14.4881,1205600.0
2010-04-16 12:40:00,15.54,15.74,15.54,15.71,1068400.0,14.4881,14.6746,14.4881,14.6466,1068400.0
2010-04-16 12:50:00,15.7,15.81,15.67,15.78,750000.0,14.6373,14.7398,14.6093,14.7119,750000.0
2010-04-16 13:00:00,15.77,15.84,15.74,15.84,1051200.0,14.7025,14.7678,14.6746,14.7678,1051200.0
2010-04-16 13:10:00,15.84,15.88,15.71,15.74,1222000.0,14.7678,14.8051,14.6466,14.6746,1222000.0
2010-04-16 13:20:00,15.74,15.82,15.74,15.77,615200.0,14.6746,14.7491,14.6746,14.7025,615200.0
2010-04-16 13:30:00,15.77,15.79,15.72,15.76,1038400.0,14.7025,14.7212,14.6559,14.6932,1038400.0
2010-04-16 13:40:00,15.77,15.78,15.68,15.72,858800.0,14.7025,14.7119,14.6186,14.6559,858800.0
2010-04-16 13:50:00,15.72,15.77,15.68,15.77,807600.0,14.6559,14.7025,14.6186,14.7025,807600.0
2010-04-16 14:00:00,15.76,15.9,15.74,15.87,1024000.0,14.6932,14.8237,14.6746,14.7958,1024000.0
2010-04-16 14:10:00,15.86,15.99,15.82,15.91,944000.0,14.7864,14.9076,14.7491,14.8331,944000.0
2010-04-16 14:20:00,15.91,16.0,15.91,15.96,917600.0,14.8331,14.917,14.8331,14.8797,917600.0
2010-04-16 14:30:00,15.96,15.99,15.88,15.9,1202800.0,14.8797,14.9076,14.8051,14.8237,1202800.0
2010-04-16 14:40:00,15.9,15.97,15.87,15.88,1298800.0,14.8237,14.889,14.7958,14.8051,1298800.0
2010-04-16 14:50:00,15.88,15.92,15.84,15.86,629200.0,14.8051,14.8424,14.7678,14.7864,629200.0
2010-04-16 15:00:00,15.85,15.91,15.81,15.9,1166000.0,14.7771,14.8331,14.7398,14.8237,1166000.0
2010-04-16 15:10:00,15.9,15.92,15.82,15.84,686800.0,14.8237,14.8424,14.7491,14.7678,686800.0
2010-04-16 15:20:00,15.85,15.88,15.81,15.83,565200.0,14.7771,14.8051,14.7398,14.7585,565200.0
2010-04-16 15:30:00,15.83,15.95,15.78,15.95,1097600.0,14.7585,14.8703,14.7119,14.8703,1097600.0
2010-04-16 15:40:00,15.95,16.06,15.92,15.97,1701600.0,14.8703,14.9729,14.8424,14.889,1701600.0
2010-04-16 15:50:00,15.96,15.98,15.85,15.88,1796400.0,14.8797,14.8983,14.7771,14.8051,1796400.0
2010-04-19 09:30:00,15.6,15.85,15.58,15.75,2178800.0,14.544,14.7771,14.5254,14.6839,2178800.0
2010-04-19 09:40:00,15.75,15.81,15.67,15.78,1271600.0,14.6839,14.7398,14.6093,14.7119,1271600.0
2010-04-19 09:50:00,15.79,15.98,15.76,15.86,1232800.0,14.7212,14.8983,14.6932,14.7864,1232800.0
2010-04-19 10:00:00,15.86,15.97,15.84,15.94,1054800.0,14.7864,14.889,14.7678,14.861,1054800.0
2010-04-19 10:10:00,15.93,16.07,15.88,16.02,1007600.0,14.8517,14.9822,14.8051,14.9356,1007600.0
2010-04-19 10:20:00,16.03,16.05,15.88,15.9,648400.0,14.9449,14.9636,14.8051,14.8237,648400.0
2010-04-19 10:30:00,15.9,15.94,15.75,15.83,1154400.0,14.8237,14.861,14.6839,14.7585,1154400.0
2010-04-19 10:40:00,15.84,15.92,15.81,15.83,764800.0,14.7678,14.8424,14.7398,14.7585,764800.0
2010-04-19 10:50:00,15.84,15.87,15.75,15.81,980400.0,14.7678,14.7958,14.6839,14.7398,980400.0
2010-04-19 11:00:00,15.81,15.84,15.68,15.7,995600.0,14.7398,14.7678,14.6186,14.6373,995600.0
2010-04-19 11:10:00,15.69,15.75,15.63,15.73,741200.0,14.6279,14.6839,14.572,14.6652,741200.0
2010-04-19 11:20:00,15.72,15.73,15.6,15.63,737200.0,14.6559,14.6652,14.544,14.572,737200.0
2010-04-19 11:30:00,15.63,15.67,15.56,15.58,871600.0,14.572,14.6093,14.5067,14.5254,871600.0
2010-04-19 11:40:00,15.58,15.61,15.37,15.38,1183200.0,14.5254,14.5534,14.3296,14.3389,1183200.0
2010-04-19 11:50:00,15.38,15.38,15.1,15.13,1732800.0,14.3389,14.3389,14.0779,14.1058,1732800.0
2010-04-19 12:00:00,15.13,15.2,15.09,15.11,1035600.0,14.1058,14.1711,14.0686,14.0872,1035600.0
2010-04-19 12:10:00,15.1,15.15,14.98,15.13,1162800.0,14.0779,14.1245,13.966,14.1058,1162800.0
2010-04-19 12:20:00,15.13,15.19,15.12,15.15,776800.0,14.1058,14.1618,14.0965,14.1245,776800.0
2010-04-19 12:30:00,15.16,15.18,15.09,15.17,531600.0,14.1338,14.1525,14.0686,14.1431,531600.0
2010-04-19 12:40:00,15.18,15.37,15.16,15.31,1378400.0,14.1525,14.3296,14.1338,14.2737,1378400.0
2010-04-19 12:50:00,15.31,15.33,15.27,15.28,792000.0,14.2737,14.2923,14.2364,14.2457,792000.0
2010-04-19 13:00:00,15.28,15.29,15.12,15.13,550000.0,14.2457,14.255,14.0965,14.1058,550000.0
2010-04-19 13:10:00,15.14,15.21,15.13,15.13,622400.0,14.1152,14.1804,14.1058,14.1058,622400.0
2010-04-19 13:20:00,15.13,15.28,15.13,15.26,1114000.0,14.1058,14.2457,14.1058,14.227,1114000.0
2010-04-19 13:30:00,15.27,15.28,15.19,15.22,515600.0,14.2364,14.2457,14.1618,14.1898,515600.0
2010-04-19 13:40:00,15.22,15.29,15.21,15.21,360000.0,14.1898,14.255,14.1804,14.1804,360000.0
2010-04-19 13:50:00,15.2,15.21,15.11,15.11,940000.0,14.1711,14.1804,14.0872,14.0872,940000.0
2010-04-19 14:00:00,15.1,15.24,15.06,15.23,707600.0,14.0779,14.2084,14.0406,14.1991,707600.0
2010-04-19 14:10:00,15.21,15.36,15.2,15.34,1001200.0,14.1804,14.3203,14.1711,14.3016,1001200.0
2010-04-19 14:20:00,15.33,15.52,15.32,15.5,1113600.0,14.2923,14.4695,14.283,14.4508,1113600.0
2010-04-19 14:30:00,15.5,15.62,15.49,15.55,694800.0,14.4508,14.5627,14.4415,14.4974,694800.0
2010-04-19 14:40:00,15.56,15.6,15.49,15.51,738800.0,14.5067,14.544,14.4415,14.4601,738800.0
2010-04-19 14:50:00,15.51,15.66,15.48,15.65,554400.0,14.4601,14.6,14.4322,14.5907,554400.0
2010-04-19 15:00:00,15.66,15.74,15.59,15.61,730800.0,14.6,14.6746,14.5347,14.5534,730800.0
2010-04-19 15:10:00,15.62,15.65,15.55,15.55,482800.0,14.5627,14.5907,14.4974,14.4974,482800.0
2010-04-19 15:20:00,15.55,15.64,15.55,15.61,837600.0,14.4974,14.5813,14.4974,14.5534,837600.0
2010-04-19 15:30:00,15.61,15.65,15.53,15.56,784000.0,14.5534,14.5907,14.4788,14.5067,784000.0
2010-04-19 15:40:00,15.55,15.65,15.49,15.62,921200.0,14.4974,14.5907,14.4415,14.5627,921200.0
2010-04-19 15:50:00,15.62,15.68,15.6,15.64,1558800.0,14.5627,14.6186,14.544,14.5813,1558800.0
2010-04-20 09:30:00,15.88,16.09,15.88,15.95,2331600.0,14.8051,15.0009,14.8051,14.8703,2331600.0
2010-04-20 09:40:00,15.95,16.01,15.86,15.92,1554000.0,14.8703,14.9263,14.7864,14.8424,1554000.0
2010-04-20 09:50:00,15.91,16.0,15.85,15.93,1755600.0,14.8331,14.917,14.7771,14.8517,1755600.0
2010-04-20 10:00:00,15.93,15.97,15.78,15.87,1451600.0,14.8517,14.889,14.7119,14.7958,1451600.0
2010-04-20 10:10:00,15.88,15.96,15.85,15.85,914400.0,14.8051,14.8797,14.7771,14.7771,914400.0
2010-04-20 10:20:00,15.86,15.86,15.71,15.76,1234800.0,14.7864,14.7864,14.6466,14.6932,1234800.0
2010-04-20 10:30:00,15.76,15.85,15.71,15.85,862000.0,14.6932,14.7771,14.6466,14.7771,862000.0
2010-04-20 10:40:00,15.85,15.95,15.84,15.93,945200.0,14.7771,14.8703,14.7678,14.8517,945200.0
2010-04-20 10:50:00,15.94,15.94,15.87,15.89,540800.0,14.861,14.861,14.7958,14.8144,540800.0
2010-04-20 11:00:00,15.89,16.04,15.89,16.0,1736000.0,14.8144,14.9543,14.8144,14.917,1736000.0
2010-04-20 11:10:00,16.0,16.04,15.93,15.95,1024400.0,14.917,14.9543,14.8517,14.8703,1024400.0
2010-04-20 11:20:00,15.96,16.01,15.93,15.99,490800.0,14.8797,14.9263,14.8517,14.9076,490800.0
2010-04-20 11:30:00,16.0,16.03,15.95,15.96,662000.0,14.917,14.9449,14.8703,14.8797,662000.0
2010-04-20 11:40:00,15.95,16.03,15.93,16.01,258800.0,14.8703,14.9449,14.8517,14.9263,258800.0
2010-04-20 11:50:00,16.01,16.09,15.99,16.07,810800.0,14.9263,15.0009,14.9076,14.9822,810800.0
2010-04-20 12:00:00,16.07,16.17,16.03,16.15,903600.0,14.9822,15.0755,14.9449,15.0568,903600.0
2010-04-20 12:10:00,16.15,16.21,16.1,16.18,878000.0,15.0568,15.1127,15.0102,15.0848,878000.0
2010-04-20 12:20:00,16.18,16.2,16.11,16.16,370800.0,15.0848,15.1034,15.0195,15.0661,370800.0
2010-04-20 12:30:00,16.16,16.18,16.13,16.15,458400.0,15.0661,15.0848,15.0382,15.0568,458400.0
2010-04-20 12:40:00,16.15,16.17,16.08,16.08,433200.0,15.0568,15.0755,14.9915,14.9915,433200.0
2010-04-20 12:50:00,16.08,16.15,16.08,16.14,532000.0,14.9915,15.0568,14.9915,15.0475,532000.0
2010-04-20 13:00:00,16.14,16.2,16.13,16.13,365600.0,15.0475,15.1034,15.0382,15.0382,365600.0
2010-04-20 13:10:00,16.13,16.15,16.11,16.12,370800.0,15.0382,15.0568,15.0195,15.0288,370800.0
2010-04-20 13:20:00,16.12,16.18,16.12,16.16,270000.0,15.0288,15.0848,15.0288,15.0661,270000.0
2010-04-20 13:30:00,16.16,16.17,16.12,16.17,235600.0,15.0661,15.0755,15.0288,15.0755,235600.0
2010-04-20 13:40:00,16.16,16.17,16.1,16.14,341200.0,15.0661,15.0755,15.0102,15.0475,341200.0
2010-04-20 13:50:00,16.14,16.18,16.13,16.15,335600.0,15.0475,15.0848,15.0382,15.0568,335600.0
2010-04-20 14:00:00,16.15,16.17,16.1,16.11,349600.0,15.0568,15.0755,15.0102,15.0195,349600.0
2010-04-20 14:10:00,16.11,16.23,16.09,16.2,952800.0,15.0195,15.1314,15.0009,15.1034,952800.0
2010-04-20 14:20:00,16.2,16.23,16.16,16.18,406800.0,15.1034,15.1314,15.0661,15.0848,406800.0
2010-04-20 14:30:00,16.16,16.23,16.15,16.18,521600.0,15.0661,15.1314,15.0568,15.0848,521600.0
2010-04-20 14:40:00,16.18,16.2,16.15,16.18,665200.0,15.0848,15.1034,15.0568,15.0848,665200.0
2010-04-20 14:50:00,16.18,16.19,16.14,16.17,381600.0,15.0848,15.0941,15.0475,15.0755,381600.0
2010-04-20 15:00:00,16.17,16.19,16.15,16.18,543200.0,15.0755,15.0941,15.0568,15.0848,543200.0
2010-04-20 15:10:00,16.18,16.21,16.1,16.1,901200.0,15.0848,15.1127,15.0102,15.0102,901200.0
2010-04-20 15:20:00,16.1,16.15,16.06,16.13,1082400.0,15.0102,15.0568,14.9729,15.0382,1082400.0
2010-04-20 15:30:00,16.14,16.2,16.12,16.19,752400.0,15.0475,15.1034,15.0288,15.0941,752400.0
2010-04-20 15:40:00,16.2,16.24,16.18,16.23,1055200.0,15.1034,15.1407,15.0848,15.1314,1055200.0
2010-04-20 15:50:00,16.24,16.31,16.23,16.29,1822000.0,15.1407,15.206,15.1314,15.1873,1822000.0
2010-04-21 09:30:00,16.37,16.46,16.25,16.41,1643600.0,15.2619,15.3458,15.15,15.2992,1643600.0
2010-04-21 09:40:00,16.41,16.48,16.35,16.44,1217200.0,15.2992,15.3645,15.2433,15.3272,1217200.0
2010-04-21 09:50:00,16.44,16.5,16.39,16.5,1034800.0,15.3272,15.3831,15.2806,15.3831,1034800.0
2010-04-21 10:00:00,16.5,16.5,16.25,16.38,1256800.0,15.3831,15.3831,15.15,15.2712,1256800.0
2010-04-21 10:10:00,16.38,16.46,16.33,16.35,971600.0,15.2712,15.3458,15.2246,15.2433,971600.0
2010-04-21 10:20:00,16.35,16.36,16.28,16.29,886000.0,15.2433,15.2526,15.178,15.1873,886000.0
2010-04-21 10:30:00,16.28,16.39,16.24,16.35,1466800.0,15.178,15.2806,15.1407,15.2433,1466800.0
2010-04-21 10:40:00,16.36,16.48,16.36,16.4,866800.0,15.2526,15.3645,15.2526,15.2899,866800.0
2010-04-21 10:50:00,16.4,16.45,16.33,16.35,586400.0,15.2899,15.3365,15.2246,15.2433,586400.0
2010-04-21 11:00:00,16.35,16.39,16.31,16.34,959600.0,15.2433,15.2806,15.206,15.2339,959600.0
2010-04-21 11:10:00,16.34,16.41,16.31,16.41,611200.0,15.2339,15.2992,15.206,15.2992,611200.0
2010-04-21 11:20:00,16.41,16.44,16.25,16.34,938000.0,15.2992,15.3272,15.15,15.2339,938000.0
2010-04-21 11:30:00,16.33,16.34,16.21,16.28,922400.0,15.2246,15.2339,15.1127,15.178,922400.0
2010-04-21 11:40:00,16.28,16.32,16.26,16.31,564800.0,15.178,15.2153,15.1594,15.206,564800.0
2010-04-21 11:50:00,16.32,16.4,16.3,16.36,735200.0,15.2153,15.2899,15.1967,15.2526,735200.0
2010-04-21 12:00:00,16.36,16.41,16.34,16.35,477200.0,15.2526,15.2992,15.2339,15.2433,477200.0
2010-04-21 12:10:00,16.35,16.41,16.33,16.36,357600.0,15.2433,15.2992,15.2246,15.2526,357600.0
2010-04-21 12:20:00,16.37,16.45,16.35,16.42,454800.0,15.2619,15.3365,15.2433,15.3085,454800.0
2010-04-21 12:30:00,16.43,16.49,16.39,16.45,499600.0,15.3179,15.3738,15.2806,15.3365,499600.0
2010-04-21 12:40:00,16.46,16.48,16.43,16.46,380000.0,15.3458,15.3645,15.3179,15.3458,380000.0
2010-04-21 12:50:00,16.46,16.5,16.45,16.45,435200.0,15.3458,15.3831,15.3365,15.3365,435200.0
2010-04-21 13:00:00,16.45,16.47,16.39,16.4,432800.0,15.3365,15.3551,15.2806,15.2899,432800.0
2010-04-21 13:10:00,16.41,16.41,16.35,16.4,581600.0,15.2992,15.2992,15.2433,15.2899,581600.0
2010-04-21 13:20:00,16.41,16.44,16.38,16.41,216400.0,15.2992,15.3272,15.2712,15.2992,216400.0
2010-04-21 13:30:00,16.41,16.46,16.4,16.43,280400.0,15.2992,15.3458,15.2899,15.3179,280400.0
2010-04-21 13:40:00,16.43,16.5,16.41,16.45,281200.0,15.3179,15.3831,15.2992,15.3365,281200.0
2010-04-21 13:50:00,16.45,16.52,16.43,16.51,451600.0,15.3365,15.4018,15.3179,15.3924,451600.0
2010-04-21 14:00:00,16.51,16.54,16.45,16.46,408000.0,15.3924,15.4204,15.3365,15.3458,408000.0
2010-04-21 14:10:00,16.46,16.46,16.29,16.3,722400.0,15.3458,15.3458,15.1873,15.1967,722400.0
2010-04-21 14:20:00,16.29,16.34,16.21,16.27,881600.0,15.1873,15.2339,15.1127,15.1687,881600.0
2010-04-21 14:30:00,16.28,16.3,16.18,16.25,659200.0,15.178,15.1967,15.0848,15.15,659200.0
2010-04-21 14:40:00,16.25,16.34,16.25,16.32,626400.0,15.15,15.2339,15.15,15.2153,626400.0
2010-04-21 14:50:00,16.32,16.42,16.28,16.41,670800.0,15.2153,15.3085,15.178,15.2992,670800.0
2010-04-21 15:00:00,16.41,16.46,16.39,16.42,851600.0,15.2992,15.3458,15.2806,15.3085,851600.0
2010-04-21 15:10:00,16.42,16.54,16.37,16.53,1314400.0,15.3085,15.4204,15.2619,15.4111,1314400.0
2010-04-21 15:20:00,16.53,16.55,16.48,16.51,824800.0,15.4111,15.4297,15.3645,15.3924,824800.0
2010-04-21 15:30:00,16.51,16.64,16.51,16.6,1065200.0,15.3924,15.5136,15.3924,15.4763,1065200.0
2010-04-21 15:40:00,16.61,16.72,16.57,16.67,1175600.0,15.4857,15.5882,15.4484,15.5416,1175600.0
2010-04-21 15:50:00,16.66,16.67,16.61,16.64,958800.0,15.5323,15.5416,15.4857,15.5136,958800.0
2010-04-22 09:30:00,16.13,16.14,15.94,16.07,2610000.0,15.0382,15.0475,14.861,14.9822,2610000.0
2010-04-22 09:40:00,16.07,16.07,15.87,16.03,2512000.0,14.9822,14.9822,14.7958,14.9449,2512000.0
2010-04-22 09:50:00,16.03,16.19,16.01,16.18,1095200.0,14.9449,15.0941,14.9263,15.0848,1095200.0
2010-04-22 10:00:00,16.17,16.31,16.12,16.23,1277600.0,15.0755,15.206,15.0288,15.1314,1277600.0
2010-04-22 10:10:00,16.22,16.32,16.19,16.27,801200.0,15.1221,15.2153,15.0941,15.1687,801200.0
2010-04-22 10:20:00,16.27,16.51,16.23,16.41,1278000.0,15.1687,15.3924,15.1314,15.2992,1278000.0
2010-04-22 10:30:00,16.42,16.49,16.21,16.39,1976800.0,15.3085,15.3738,15.1127,15.2806,1976800.0
2010-04-22 10:40:00,16.39,16.47,16.3,16.44,927200.0,15.2806,15.3551,15.1967,15.3272,927200.0
2010-04-22 10:50:00,16.44,16.45,16.35,16.36,676800.0,15.3272,15.3365,15.2433,15.2526,676800.0
2010-04-22 11:00:00,16.35,16.44,16.33,16.43,592400.0,15.2433,15.3272,15.2246,15.3179,592400.0
2010-04-22 11:10:00,16.43,16.45,16.34,16.36,621200.0,15.3179,15.3365,15.2339,15.2526,621200.0
2010-04-22 11:20:00,16.38,16.38,16.3,16.37,535200.0,15.2712,15.2712,15.1967,15.2619,535200.0
2010-04-22 11:30:00,16.37,16.39,16.3,16.39,570400.0,15.2619,15.2806,15.1967,15.2806,570400.0
2010-04-22 11:40:00,16.39,16.41,16.32,16.36,476800.0,15.2806,15.2992,15.2153,15.2526,476800.0
2010-04-22 11:50:00,16.35,16.41,16.32,16.39,424800.0,15.2433,15.2992,15.2153,15.2806,424800.0
2010-04-22 12:00:00,16.39,16.56,16.33,16.53,984400.0,15.2806,15.4391,15.2246,15.4111,984400.0
2010-04-22 12:10:00,16.53,16.54,16.45,16.46,376400.0,15.4111,15.4204,15.3365,15.3458,376400.0
2010-04-22 12:20:00,16.46,16.59,16.43,16.59,488800.0,15.3458,15.467,15.3179,15.467,488800.0
2010-04-22 12:30:00,16.58,16.66,16.54,16.64,623600.0,15.4577,15.5323,15.4204,15.5136,623600.0
2010-04-22 12:40:00,16.63,16.69,16.6,16.63,475200.0,15.5043,15.5603,15.4763,15.5043,475200.0
2010-04-22 12:50:00,16.62,16.66,16.6,16.65,286400.0,15.495,15.5323,15.4763,15.523,286400.0
2010-04-22 13:00:00,16.65,16.83,16.63,16.8,1061600.0,15.523,15.6908,15.5043,15.6628,1061600.0
2010-04-22 13:10:00,16.8,16.89,16.79,16.82,898400.0,15.6628,15.7467,15.6535,15.6815,898400.0
2010-04-22 13:20:00,16.83,16.9,16.82,16.85,574000.0,15.6908,15.756,15.6815,15.7094,574000.0
2010-04-22 13:30:00,16.86,16.86,16.77,16.79,732000.0,15.7187,15.7187,15.6348,15.6535,732000.0
2010-04-22 13:40:00,16.78,16.89,16.77,16.88,661200.0,15.6442,15.7467,15.6348,15.7374,661200.0
2010-04-22 13:50:00,16.88,16.98,16.83,16.98,652400.0,15.7374,15.8306,15.6908,15.8306,652400.0
2010-04-22 14:00:00,16.98,17.0,16.85,16.9,613600.0,15.8306,15.8493,15.7094,15.756,613600.0
2010-04-22 14:10:00,16.9,16.98,16.86,16.96,557200.0,15.756,15.8306,15.7187,15.812,557200.0
2010-04-22 14:20:00,16.97,17.08,16.92,17.07,912000.0,15.8213,15.9239,15.7747,15.9145,912000.0
2010-04-22 14:30:00,17.08,17.08,16.94,16.97,903600.0,15.9239,15.9239,15.7933,15.8213,903600.0
2010-04-22 14:40:00,16.98,16.99,16.94,16.96,294000.0,15.8306,15.8399,15.7933,15.812,294000.0
2010-04-22 14:50:00,16.97,16.97,16.9,16.93,610000.0,15.8213,15.8213,15.756,15.784,610000.0
2010-04-22 15:00:00,16.95,17.02,16.93,16.97,516400.0,15.8027,15.8679,15.784,15.8213,516400.0
2010-04-22 15:10:00,16.98,17.09,16.97,17.06,560400.0,15.8306,15.9332,15.8213,15.9052,560400.0
2010-04-22 15:20:00,17.06,17.23,17.06,17.22,1424800.0,15.9052,16.0637,15.9052,16.0544,1424800.0
2010-04-22 15:30:00,17.23,17.25,17.17,17.17,639600.0,16.0637,16.0823,16.0078,16.0078,639600.0
2010-04-22 15:40:00,17.17,17.21,17.15,17.17,1001200.0,16.0078,16.0451,15.9891,16.0078,1001200.0
2010-04-22 15:50:00,17.17,17.22,17.14,17.17,984800.0,16.0078,16.0544,15.9798,16.0078,984800.0
2010-04-23 09:30:00,17.26,17.27,17.09,17.18,2179200.0,16.0917,16.101,15.9332,16.0171,2179200.0
2010-04-23 09:40:00,17.19,17.2,16.98,17.1,1587200.0,16.0264,16.0357,15.8306,15.9425,1587200.0
2010-04-23 09:50:00,17.1,17.25,17.05,17.22,1368800.0,15.9425,16.0823,15.8959,16.0544,1368800.0
2010-04-23 10:00:00,17.23,17.43,17.23,17.42,1720000.0,16.0637,16.2502,16.0637,16.2408,1720000.0
2010-04-23 10:10:00,17.42,17.51,17.37,17.37,1352000.0,16.2408,16.3247,16.1942,16.1942,1352000.0
2010-04-23 10:20:00,17.38,17.45,17.32,17.32,872000.0,16.2035,16.2688,16.1476,16.1476,872000.0
2010-04-23 10:30:00,17.31,17.35,17.22,17.32,1463600.0,16.1383,16.1756,16.0544,16.1476,1463600.0
2010-04-23 10:40:00,17.32,17.42,17.2,17.21,1035600.0,16.1476,16.2408,16.0357,16.0451,1035600.0
2010-04-23 10:50:00,17.22,17.28,17.16,17.21,1296400.0,16.0544,16.1103,15.9984,16.0451,1296400.0
2010-04-23 11:00:00,17.21,17.24,17.13,17.23,1186800.0,16.0451,16.073,15.9705,16.0637,1186800.0
2010-04-23 11:10:00,17.24,17.38,17.21,17.37,1184000.0,16.073,16.2035,16.0451,16.1942,1184000.0
2010-04-23 11:20:00,17.37,17.41,17.26,17.29,548000.0,16.1942,16.2315,16.0917,16.1196,548000.0
2010-04-23 11:30:00,17.3,17.34,17.2,17.32,806000.0,16.129,16.1663,16.0357,16.1476,806000.0
2010-04-23 11:40:00,17.32,17.33,17.27,17.31,338800.0,16.1476,16.1569,16.101,16.1383,338800.0
2010-04-23 11:50:00,17.3,17.32,17.25,17.31,360000.0,16.129,16.1476,16.0823,16.1383,360000.0
2010-04-23 12:00:00,17.31,17.37,17.31,17.35,685200.0,16.1383,16.1942,16.1383,16.1756,685200.0
2010-04-23 12:10:00,17.35,17.44,17.32,17.42,605200.0,16.1756,16.2595,16.1476,16.2408,605200.0
2010-04-23 12:20:00,17.43,17.45,17.38,17.42,328000.0,16.2502,16.2688,16.2035,16.2408,328000.0
2010-04-23 12:30:00,17.42,17.43,17.38,17.41,289200.0,16.2408,16.2502,16.2035,16.2315,289200.0
2010-04-23 12:40:00,17.41,17.45,17.41,17.42,281200.0,16.2315,16.2688,16.2315,16.2408,281200.0
2010-04-23 12:50:00,17.41,17.5,17.4,17.5,531600.0,16.2315,16.3154,16.2222,16.3154,531600.0
2010-04-23 13:00:00,17.48,17.54,17.46,17.5,627200.0,16.2968,16.3527,16.2781,16.3154,627200.0
2010-04-23 13:10:00,17.51,17.53,17.44,17.44,341600.0,16.3247,16.3434,16.2595,16.2595,341600.0
2010-04-23 13:20:00,17.44,17.5,17.43,17.46,378000.0,16.2595,16.3154,16.2502,16.2781,378000.0
2010-04-23 13:30:00,17.47,17.5,17.43,17.48,211600.0,16.2875,16.3154,16.2502,16.2968,211600.0
2010-04-23 13:40:00,17.47,17.48,17.4,17.45,442400.0,16.2875,16.2968,16.2222,16.2688,442400.0
2010-04-23 13:50:00,17.45,17.5,17.43,17.48,504000.0,16.2688,16.3154,16.2502,16.2968,504000.0
2010-04-23 14:00:00,17.47,17.5,17.43,17.47,450000.0,16.2875,16.3154,16.2502,16.2875,450000.0
2010-04-23 14:10:00,17.48,17.52,17.47,17.48,336800.0,16.2968,16.3341,16.2875,16.2968,336800.0
2010-04-23 14:20:00,17.49,17.5,17.44,17.45,438400.0,16.3061,16.3154,16.2595,16.2688,438400.0
2010-04-23 14:30:00,17.45,17.47,17.42,17.43,465600.0,16.2688,16.2875,16.2408,16.2502,465600.0
2010-04-23 14:40:00,17.43,17.51,17.43,17.51,468400.0,16.2502,16.3247,16.2502,16.3247,468400.0
2010-04-23 14:50:00,17.51,17.62,17.5,17.6,950400.0,16.3247,16.4273,16.3154,16.4087,950400.0
2010-04-23 15:00:00,17.6,17.63,17.53,17.56,781200.0,16.4087,16.4366,16.3434,16.3714,781200.0
2010-04-23 15:10:00,17.56,17.64,17.56,17.63,502400.0,16.3714,16.4459,16.3714,16.4366,502400.0
2010-04-23 15:20:00,17.64,17.64,17.59,17.61,660000.0,16.4459,16.4459,16.3993,16.418,660000.0
2010-04-23 15:30:00,17.61,17.65,17.61,17.63,731600.0,16.418,16.4553,16.418,16.4366,731600.0
2010-04-23 15:40:00,17.63,17.7,17.56,17.68,1172000.0,16.4366,16.5019,16.3714,16.4832,1172000.0
2010-04-23 15:50:00,17.68,17.75,17.66,17.71,1736800.0,16.4832,16.5485,16.4646,16.5112,1736800.0
2010-04-26 09:30:00,17.7,17.83,17.64,17.83,2087200.0,16.5019,16.6231,16.4459,16.6231,2087200.0
2010-04-26 09:40:00,17.83,17.9,17.7,17.76,1517200.0,16.6231,16.6883,16.5019,16.5578,1517200.0
2010-04-26 09:50:00,17.75,17.88,17.74,17.85,1083200.0,16.5485,16.6697,16.5392,16.6417,1083200.0
2010-04-26 10:00:00,17.85,18.02,17.84,18.01,986000.0,16.6417,16.8002,16.6324,16.7909,986000.0
2010-04-26 10:10:00,18.02,18.06,17.83,17.83,1131200.0,16.8002,16.8375,16.6231,16.6231,1131200.0
2010-04-26 10:20:00,17.83,18.0,17.82,17.92,1096000.0,16.6231,16.7816,16.6138,16.707,1096000.0
2010-04-26 10:30:00,17.92,18.01,17.9,17.94,903600.0,16.707,16.7909,16.6883,16.7256,903600.0
2010-04-26 10:40:00,17.94,18.0,17.93,17.94,986800.0,16.7256,16.7816,16.7163,16.7256,986800.0
2010-04-26 10:50:00,17.94,18.04,17.94,17.97,889200.0,16.7256,16.8189,16.7256,16.7536,889200.0
2010-04-26 11:00:00,17.97,18.01,17.95,18.0,566000.0,16.7536,16.7909,16.735,16.7816,566000.0
2010-04-26 11:10:00,18.0,18.04,17.97,17.97,714800.0,16.7816,16.8189,16.7536,16.7536,714800.0
2010-04-26 11:20:00,17.97,17.98,17.94,17.95,512000.0,16.7536,16.7629,16.7256,16.735,512000.0
2010-04-26 11:30:00,17.96,17.97,17.85,17.91,1099200.0,16.7443,16.7536,16.6417,16.6977,1099200.0
2010-04-26 11:40:00,17.91,17.95,17.87,17.91,446000.0,16.6977,16.735,16.6604,16.6977,446000.0
2010-04-26 11:50:00,17.9,17.91,17.84,17.87,1207600.0,16.6883,16.6977,16.6324,16.6604,1207600.0
2010-04-26 12:00:00,17.87,17.88,17.81,17.86,502000.0,16.6604,16.6697,16.6044,16.6511,502000.0
2010-04-26 12:10:00,17.86,17.93,17.85,17.86,686000.0,16.6511,16.7163,16.6417,16.6511,686000.0
2010-04-26 12:20:00,17.86,17.86,17.75,17.77,830800.0,16.6511,16.6511,16.5485,16.5671,830800.0
2010-04-26 12:30:00,17.77,17.83,17.75,17.81,650400.0,16.5671,16.6231,16.5485,16.6044,650400.0
2010-04-26 12:40:00,17.81,17.81,17.77,17.79,349600.0,16.6044,16.6044,16.5671,16.5858,349600.0
2010-04-26 12:50:00,17.79,17.85,17.75,17.85,379200.0,16.5858,16.6417,16.5485,16.6417,379200.0
2010-04-26 13:00:00,17.85,17.86,17.82,17.84,263200.0,16.6417,16.6511,16.6138,16.6324,263200.0
2010-04-26 13:10:00,17.84,17.91,17.82,17.9,706800.0,16.6324,16.6977,16.6138,16.6883,706800.0
2010-04-26 13:20:00,17.9,17.92,17.84,17.85,170800.0,16.6883,16.707,16.6324,16.6417,170800.0
2010-04-26 13:30:00,17.86,17.87,17.7,17.74,846000.0,16.6511,16.6604,16.5019,16.5392,846000.0
2010-04-26 13:40:00,17.74,17.76,17.66,17.73,918400.0,16.5392,16.5578,16.4646,16.5299,918400.0
2010-04-26 13:50:00,17.73,17.77,17.7,17.74,336400.0,16.5299,16.5671,16.5019,16.5392,336400.0
2010-04-26 14:00:00,17.74,17.75,17.7,17.74,207200.0,16.5392,16.5485,16.5019,16.5392,207200.0
2010-04-26 14:10:00,17.73,17.9,17.71,17.88,785600.0,16.5299,16.6883,16.5112,16.6697,785600.0
2010-04-26 14:20:00,17.88,17.92,17.86,17.91,476400.0,16.6697,16.707,16.6511,16.6977,476400.0
2010-04-26 14:30:00,17.9,17.9,17.85,17.86,283200.0,16.6883,16.6883,16.6417,16.6511,283200.0
2010-04-26 14:40:00,17.86,17.9,17.83,17.89,438400.0,16.6511,16.6883,16.6231,16.679,438400.0
2010-04-26 14:50:00,17.89,17.9,17.74,17.74,432000.0,16.679,16.6883,16.5392,16.5392,432000.0
2010-04-26 15:00:00,17.74,17.79,17.7,17.7,723200.0,16.5392,16.5858,16.5019,16.5019,723200.0
2010-04-26 15:10:00,17.7,17.7,17.52,17.53,1288400.0,16.5019,16.5019,16.3341,16.3434,1288400.0
2010-04-26 15:20:00,17.52,17.57,17.49,17.51,1315200.0,16.3341,16.3807,16.3061,16.3247,1315200.0
2010-04-26 15:30:00,17.51,17.61,17.51,17.55,727600.0,16.3247,16.418,16.3247,16.362,727600.0
2010-04-26 15:40:00,17.56,17.56,17.47,17.52,1250800.0,16.3714,16.3714,16.2875,16.3341,1250800.0
2010-04-26 15:50:00,17.53,17.58,17.46,17.47,1839200.0,16.3434,16.39,16.2781,16.2875,1839200.0
2010-04-27 09:30:00,17.28,17.38,17.25,17.36,1363600.0,16.1103,16.2035,16.0823,16.1849,1363600.0
2010-04-27 09:40:00,17.37,17.57,17.37,17.5,1214800.0,16.1942,16.3807,16.1942,16.3154,1214800.0
2010-04-27 09:50:00,17.49,17.52,17.38,17.46,758400.0,16.3061,16.3341,16.2035,16.2781,758400.0
2010-04-27 10:00:00,17.46,17.6,17.43,17.5,1041200.0,16.2781,16.4087,16.2502,16.3154,1041200.0
2010-04-27 10:10:00,17.5,17.56,17.46,17.55,594400.0,16.3154,16.3714,16.2781,16.362,594400.0
2010-04-27 10:20:00,17.56,17.64,17.55,17.63,1006800.0,16.3714,16.4459,16.362,16.4366,1006800.0
2010-04-27 10:30:00,17.63,17.71,17.61,17.69,695600.0,16.4366,16.5112,16.418,16.4926,695600.0
2010-04-27 10:40:00,17.7,17.76,17.63,17.7,773200.0,16.5019,16.5578,16.4366,16.5019,773200.0
2010-04-27 10:50:00,17.7,17.71,17.58,17.64,816800.0,16.5019,16.5112,16.39,16.4459,816800.0
2010-04-27 11:00:00,17.64,17.69,17.55,17.55,890400.0,16.4459,16.4926,16.362,16.362,890400.0
2010-04-27 11:10:00,17.55,17.56,17.34,17.41,1375200.0,16.362,16.3714,16.1663,16.2315,1375200.0
2010-04-27 11:20:00,17.4,17.44,16.88,16.89,2976000.0,16.2222,16.2595,15.7374,15.7467,2976000.0
2010-04-27 11:30:00,16.89,16.89,16.71,16.75,1931200.0,15.7467,15.7467,15.5789,15.6162,1931200.0
2010-04-27 11:40:00,16.75,16.89,16.71,16.79,1246800.0,15.6162,15.7467,15.5789,15.6535,1246800.0
2010-04-27 11:50:00,16.78,16.84,16.65,16.75,1232400.0,15.6442,15.7001,15.523,15.6162,1232400.0
2010-04-27 12:00:00,16.75,16.88,16.74,16.76,628800.0,15.6162,15.7374,15.6069,15.6255,628800.0
2010-04-27 12:10:00,16.76,16.8,16.53,16.59,1739600.0,15.6255,15.6628,15.4111,15.467,1739600.0
2010-04-27 12:20:00,16.6,16.71,16.58,16.63,755600.0,15.4763,15.5789,15.4577,15.5043,755600.0
2010-04-27 12:30:00,16.62,16.73,16.6,16.72,632400.0,15.495,15.5975,15.4763,15.5882,632400.0
2010-04-27 12:40:00,16.72,16.77,16.69,16.7,441600.0,15.5882,15.6348,15.5603,15.5696,441600.0
2010-04-27 12:50:00,16.71,16.78,16.7,16.71,709600.0,15.5789,15.6442,15.5696,15.5789,709600.0
2010-04-27 13:00:00,16.71,16.81,16.71,16.75,1004800.0,15.5789,15.6721,15.5789,15.6162,1004800.0
2010-04-27 13:10:00,16.75,16.98,16.74,16.97,1298800.0,15.6162,15.8306,15.6069,15.8213,1298800.0
2010-04-27 13:20:00,16.97,17.05,16.9,17.05,1151200.0,15.8213,15.8959,15.756,15.8959,1151200.0
2010-04-27 13:30:00,17.04,17.08,16.96,16.96,638400.0,15.8866,15.9239,15.812,15.812,638400.0
2010-04-27 13:40:00,16.96,16.98,16.9,16.97,901200.0,15.812,15.8306,15.756,15.8213,901200.0
2010-04-27 13:50:00,16.97,17.07,16.92,16.99,794800.0,15.8213,15.9145,15.7747,15.8399,794800.0
2010-04-27 14:00:00,16.99,17.0,16.86,16.9,1081200.0,15.8399,15.8493,15.7187,15.756,1081200.0
2010-04-27 14:10:00,16.89,16.93,16.87,16.89,693200.0,15.7467,15.784,15.7281,15.7467,693200.0
2010-04-27 14:20:00,16.89,16.89,16.79,16.83,1294800.0,15.7467,15.7467,15.6535,15.6908,1294800.0
2010-04-27 14:30:00,16.82,16.83,16.69,16.71,906400.0,15.6815,15.6908,15.5603,15.5789,906400.0
2010-04-27 14:40:00,16.72,16.74,16.6,16.62,1175600.0,15.5882,15.6069,15.4763,15.495,1175600.0
2010-04-27 14:50:00,16.63,16.63,16.47,16.52,1093600.0,15.5043,15.5043,15.3551,15.4018,1093600.0
2010-04-27 15:00:00,16.52,16.66,16.49,16.64,1291200.0,15.4018,15.5323,15.3738,15.5136,1291200.0
2010-04-27 15:10:00,16.65,16.73,16.56,16.73,978400.0,15.523,15.5975,15.4391,15.5975,978400.0
2010-04-27 15:20:00,16.73,16.79,16.63,16.68,914800.0,15.5975,15.6535,15.5043,15.5509,914800.0
2010-04-27 15:30:00,16.68,16.68,16.54,16.56,1416400.0,15.5509,15.5509,15.4204,15.4391,1416400.0
2010-04-27 15:40:00,16.56,16.56,16.26,16.29,3060800.0,15.4391,15.4391,15.1594,15.1873,3060800.0
2010-04-27 15:50:00,16.29,16.32,16.18,16.28,2514000.0,15.1873,15.2153,15.0848,15.178,2514000.0
2010-04-28 09:30:00,16.56,16.69,16.44,16.64,2204800.0,15.4391,15.5603,15.3272,15.5136,2204800.0
2010-04-28 09:40:00,16.64,16.68,16.54,16.68,1406800.0,15.5136,15.5509,15.4204,15.5509,1406800.0
2010-04-28 09:50:00,16.68,16.68,16.41,16.47,1676400.0,15.5509,15.5509,15.2992,15.3551,1676400.0
2010-04-28 10:00:00,16.46,16.5,16.25,16.29,1414000.0,15.3458,15.3831,15.15,15.1873,1414000.0
2010-04-28 10:10:00,16.28,16.52,16.25,16.52,1507200.0,15.178,15.4018,15.15,15.4018,1507200.0
2010-04-28 10:20:00,16.52,16.57,16.46,16.49,1045600.0,15.4018,15.4484,15.3458,15.3738,1045600.0
2010-04-28 10:30:00,16.48,16.58,16.26,16.36,1122000.0,15.3645,15.4577,15.1594,15.2526,1122000.0
2010-04-28 10:40:00,16.36,16.46,16.29,16.3,1100800.0,15.2526,15.3458,15.1873,15.1967,1100800.0
2010-04-28 10:50:00,16.31,16.42,16.29,16.41,716000.0,15.206,15.3085,15.1873,15.2992,716000.0
2010-04-28 11:00:00,16.42,16.54,16.38,16.52,916800.0,15.3085,15.4204,15.2712,15.4018,916800.0
2010-04-28 11:10:00,16.53,16.59,16.49,16.57,637200.0,15.4111,15.467,15.3738,15.4484,637200.0
2010-04-28 11:20:00,16.57,16.58,16.31,16.39,1430400.0,15.4484,15.4577,15.206,15.2806,1430400.0
2010-04-28 11:30:00,16.36,16.42,16.11,16.25,1181600.0,15.2526,15.3085,15.0195,15.15,1181600.0
2010-04-28 11:40:00,16.24,16.38,16.21,16.3,947200.0,15.1407,15.2712,15.1127,15.1967,947200.0
2010-04-28 11:50:00,16.29,16.32,16.22,16.29,331600.0,15.1873,15.2153,15.1221,15.1873,331600.0
2010-04-28 12:00:00,16.3,16.31,16.15,16.27,646800.0,15.1967,15.206,15.0568,15.1687,646800.0
2010-04-28 12:10:00,16.27,16.31,16.22,16.29,645200.0,15.1687,15.206,15.1221,15.1873,645200.0
2010-04-28 12:20:00,16.28,16.41,16.25,16.37,477200.0,15.178,15.2992,15.15,15.2619,477200.0
2010-04-28 12:30:00,16.37,16.39,16.27,16.29,379200.0,15.2619,15.2806,15.1687,15.1873,379200.0
2010-04-28 12:40:00,16.29,16.36,16.26,16.33,212800.0,15.1873,15.2526,15.1594,15.2246,212800.0
2010-04-28 12:50:00,16.33,16.44,16.33,16.37,333600.0,15.2246,15.3272,15.2246,15.2619,333600.0
2010-04-28 13:00:00,16.37,16.43,16.34,16.42,204800.0,15.2619,15.3179,15.2339,15.3085,204800.0
2010-04-28 13:10:00,16.42,16.49,16.41,16.41,309600.0,15.3085,15.3738,15.2992,15.2992,309600.0
2010-04-28 13:20:00,16.42,16.43,16.3,16.3,228800.0,15.3085,15.3179,15.1967,15.1967,228800.0
2010-04-28 13:30:00,16.3,16.42,16.3,16.42,175600.0,15.1967,15.3085,15.1967,15.3085,175600.0
2010-04-28 13:40:00,16.42,16.44,16.33,16.34,167200.0,15.3085,15.3272,15.2246,15.2339,167200.0
2010-04-28 13:50:00,16.35,16.38,16.32,16.38,121200.0,15.2433,15.2712,15.2153,15.2712,121200.0
2010-04-28 14:00:00,16.38,16.48,16.38,16.42,217200.0,15.2712,15.3645,15.2712,15.3085,217200.0
2010-04-28 14:10:00,16.39,16.51,16.36,16.36,710000.0,15.2806,15.3924,15.2526,15.2526,710000.0
2010-04-28 14:20:00,16.38,16.59,16.31,16.5,1935200.0,15.2712,15.467,15.206,15.3831,1935200.0
2010-04-28 14:30:00,16.5,16.6,16.4,16.5,825200.0,15.3831,15.4763,15.2899,15.3831,825200.0
2010-04-28 14:40:00,16.51,16.56,16.41,16.42,551600.0,15.3924,15.4391,15.2992,15.3085,551600.0
2010-04-28 14:50:00,16.41,16.57,16.4,16.55,551600.0,15.2992,15.4484,15.2899,15.4297,551600.0
2010-04-28 15:00:00,16.56,16.59,16.45,16.47,518800.0,15.4391,15.467,15.3365,15.3551,518800.0
2010-04-28 15:10:00,16.47,16.51,16.42,16.46,480400.0,15.3551,15.3924,15.3085,15.3458,480400.0
2010-04-28 15:20:00,16.45,16.5,16.42,16.48,482000.0,15.3365,15.3831,15.3085,15.3645,482000.0
2010-04-28 15:30:00,16.48,16.53,16.37,16.39,898400.0,15.3645,15.4111,15.2619,15.2806,898400.0
2010-04-28 15:40:00,16.38,16.43,16.23,16.23,1701600.0,15.2712,15.3179,15.1314,15.1314,1701600.0
2010-04-28 15:50:00,16.23,16.36,16.19,16.36,1590000.0,15.1314,15.2526,15.0941,15.2526,1590000.0
2010-04-29 09:30:00,16.72,16.75,16.61,16.72,2743200.0,15.5882,15.6162,15.4857,15.5882,2743200.0
2010-04-29 09:40:00,16.73,16.73,16.59,16.63,1678800.0,15.5975,15.5975,15.467,15.5043,1678800.0
2010-04-29 09:50:00,16.63,16.73,16.55,16.57,1183200.0,15.5043,15.5975,15.4297,15.4484,1183200.0
2010-04-29 10:00:00,16.57,16.6,16.48,16.53,1002800.0,15.4484,15.4763,15.3645,15.4111,1002800.0
2010-04-29 10:10:00,16.52,16.53,16.42,16.52,842000.0,15.4018,15.4111,15.3085,15.4018,842000.0
2010-04-29 10:20:00,16.52,16.65,16.52,16.63,1018400.0,15.4018,15.523,15.4018,15.5043,1018400.0
2010-04-29 10:30:00,16.62,16.7,16.59,16.67,639600.0,15.495,15.5696,15.467,15.5416,639600.0
2010-04-29 10:40:00,16.68,16.73,16.63,16.72,515200.0,15.5509,15.5975,15.5043,15.5882,515200.0
2010-04-29 10:50:00,16.73,16.97,16.72,16.8,1095600.0,15.5975,15.8213,15.5882,15.6628,1095600.0
2010-04-29 11:00:00,16.81,16.83,16.7,16.75,754000.0,15.6721,15.6908,15.5696,15.6162,754000.0
2010-04-29 11:10:00,16.76,16.78,16.6,16.68,695600.0,15.6255,15.6442,15.4763,15.5509,695600.0
2010-04-29 11:20:00,16.68,16.77,16.67,16.77,498800.0,15.5509,15.6348,15.5416,15.6348,498800.0
2010-04-29 11:30:00,16.77,16.82,16.7,16.79,536000.0,15.6348,15.6815,15.5696,15.6535,536000.0
2010-04-29 11:40:00,16.78,16.81,16.73,16.75,327600.0,15.6442,15.6721,15.5975,15.6162,327600.0
2010-04-29 11:50:00,16.75,16.78,16.73,16.77,274400.0,15.6162,15.6442,15.5975,15.6348,274400.0
2010-04-29 12:00:00,16.77,16.81,16.74,16.77,410000.0,15.6348,15.6721,15.6069,15.6348,410000.0
2010-04-29 12:10:00,16.77,16.79,16.7,16.78,306000.0,15.6348,15.6535,15.5696,15.6442,306000.0
2010-04-29 12:20:00,16.78,16.82,16.75,16.81,382800.0,15.6442,15.6815,15.6162,15.6721,382800.0
2010-04-29 12:30:00,16.81,16.86,16.77,16.83,526000.0,15.6721,15.7187,15.6348,15.6908,526000.0
2010-04-29 12:40:00,16.83,17.03,16.82,16.99,1668800.0,15.6908,15.8772,15.6815,15.8399,1668800.0
2010-04-29 12:50:00,16.99,17.03,16.97,17.02,276000.0,15.8399,15.8772,15.8213,15.8679,276000.0
2010-04-29 13:00:00,17.02,17.12,17.01,17.11,587200.0,15.8679,15.9611,15.8586,15.9518,587200.0
2010-04-29 13:10:00,17.11,17.16,17.04,17.07,708800.0,15.9518,15.9984,15.8866,15.9145,708800.0
2010-04-29 13:20:00,17.07,17.13,17.02,17.04,480000.0,15.9145,15.9705,15.8679,15.8866,480000.0
2010-04-29 13:30:00,17.03,17.13,17.03,17.11,270000.0,15.8772,15.9705,15.8772,15.9518,270000.0
2010-04-29 13:40:00,17.11,17.15,17.09,17.15,206400.0,15.9518,15.9891,15.9332,15.9891,206400.0
2010-04-29 13:50:00,17.15,17.17,17.08,17.17,337200.0,15.9891,16.0078,15.9239,16.0078,337200.0
2010-04-29 14:00:00,17.17,17.24,17.11,17.23,513600.0,16.0078,16.073,15.9518,16.0637,513600.0
2010-04-29 14:10:00,17.23,17.36,17.22,17.31,514400.0,16.0637,16.1849,16.0544,16.1383,514400.0
2010-04-29 14:20:00,17.3,17.31,17.24,17.25,477600.0,16.129,16.1383,16.073,16.0823,477600.0
2010-04-29 14:30:00,17.26,17.31,17.19,17.2,361600.0,16.0917,16.1383,16.0264,16.0357,361600.0
2010-04-29 14:40:00,17.21,17.24,17.17,17.24,337200.0,16.0451,16.073,16.0078,16.073,337200.0
2010-04-29 14:50:00,17.24,17.27,17.09,17.15,926800.0,16.073,16.101,15.9332,15.9891,926800.0
2010-04-29 15:00:00,17.15,17.21,17.09,17.19,458000.0,15.9891,16.0451,15.9332,16.0264,458000.0
2010-04-29 15:10:00,17.19,17.2,17.07,17.09,515600.0,16.0264,16.0357,15.9145,15.9332,515600.0
2010-04-29 15:20:00,17.08,17.13,17.02,17.11,1101200.0,15.9239,15.9705,15.8679,15.9518,1101200.0
2010-04-29 15:30:00,17.11,17.19,17.08,17.17,461200.0,15.9518,16.0264,15.9239,16.0078,461200.0
2010-04-29 15:40:00,17.17,17.29,17.17,17.27,844400.0,16.0078,16.1196,16.0078,16.101,844400.0
2010-04-29 15:50:00,17.28,17.39,17.27,17.37,1924400.0,16.1103,16.2129,16.101,16.1942,1924400.0
2010-04-30 09:30:00,17.37,17.43,17.3,17.39,1614800.0,16.1942,16.2502,16.129,16.2129,1614800.0
2010-04-30 09:40:00,17.39,17.48,17.31,17.42,1366400.0,16.2129,16.2968,16.1383,16.2408,1366400.0
2010-04-30 09:50:00,17.43,17.43,17.17,17.19,1126000.0,16.2502,16.2502,16.0078,16.0264,1126000.0
2010-04-30 10:00:00,17.19,17.25,17.0,17.07,1832000.0,16.0264,16.0823,15.8493,15.9145,1832000.0
2010-04-30 10:10:00,17.06,17.14,16.96,17.01,1223600.0,15.9052,15.9798,15.812,15.8586,1223600.0
2010-04-30 10:20:00,17.01,17.21,16.99,17.18,848400.0,15.8586,16.0451,15.8399,16.0171,848400.0
2010-04-30 10:30:00,17.18,17.18,16.99,17.03,971200.0,16.0171,16.0171,15.8399,15.8772,971200.0
2010-04-30 10:40:00,17.04,17.3,17.03,17.25,1033600.0,15.8866,16.129,15.8772,16.0823,1033600.0
2010-04-30 10:50:00,17.25,17.27,17.15,17.25,518800.0,16.0823,16.101,15.9891,16.0823,518800.0
2010-04-30 11:00:00,17.25,17.29,17.11,17.21,752400.0,16.0823,16.1196,15.9518,16.0451,752400.0
2010-04-30 11:10:00,17.21,17.27,17.16,17.19,542400.0,16.0451,16.101,15.9984,16.0264,542400.0
2010-04-30 11:20:00,17.19,17.25,17.09,17.1,466000.0,16.0264,16.0823,15.9332,15.9425,466000.0
2010-04-30 11:30:00,17.1,17.2,17.08,17.14,425600.0,15.9425,16.0357,15.9239,15.9798,425600.0
2010-04-30 11:40:00,17.14,17.17,17.11,17.14,322000.0,15.9798,16.0078,15.9518,15.9798,322000.0
2010-04-30 11:50:00,17.14,17.18,17.11,17.15,224800.0,15.9798,16.0171,15.9518,15.9891,224800.0
2010-04-30 12:00:00,17.15,17.16,17.03,17.04,433600.0,15.9891,15.9984,15.8772,15.8866,433600.0
2010-04-30 12:10:00,17.03,17.05,16.87,16.88,780400.0,15.8772,15.8959,15.7281,15.7374,780400.0
2010-04-30 12:20:00,16.87,16.93,16.81,16.86,840400.0,15.7281,15.784,15.6721,15.7187,840400.0
2010-04-30 12:30:00,16.86,16.9,16.76,16.79,415600.0,15.7187,15.756,15.6255,15.6535,415600.0
2010-04-30 12:40:00,16.8,16.85,16.77,16.79,321200.0,15.6628,15.7094,15.6348,15.6535,321200.0
2010-04-30 12:50:00,16.79,16.79,16.53,16.59,819600.0,15.6535,15.6535,15.4111,15.467,819600.0
2010-04-30 13:00:00,16.59,16.65,16.5,16.55,428800.0,15.467,15.523,15.3831,15.4297,428800.0
2010-04-30 13:10:00,16.55,16.63,16.46,16.61,480800.0,15.4297,15.5043,15.3458,15.4857,480800.0
2010-04-30 13:20:00,16.62,16.66,16.58,16.63,358400.0,15.495,15.5323,15.4577,15.5043,358400.0
2010-04-30 13:30:00,16.64,16.7,16.62,16.68,253600.0,15.5136,15.5696,15.495,15.5509,253600.0
2010-04-30 13:40:00,16.68,16.73,16.64,16.65,468000.0,15.5509,15.5975,15.5136,15.523,468000.0
2010-04-30 13:50:00,16.65,16.66,16.53,16.55,373200.0,15.523,15.5323,15.4111,15.4297,373200.0
2010-04-30 14:00:00,16.54,16.63,16.5,16.6,519200.0,15.4204,15.5043,15.3831,15.4763,519200.0
2010-04-30 14:10:00,16.61,16.66,16.54,16.61,225600.0,15.4857,15.5323,15.4204,15.4857,225600.0
2010-04-30 14:20:00,16.61,16.61,16.54,16.6,172000.0,15.4857,15.4857,15.4204,15.4763,172000.0
2010-04-30 14:30:00,16.59,16.62,16.43,16.45,773200.0,15.467,15.495,15.3179,15.3365,773200.0
2010-04-30 14:40:00,16.44,16.47,16.32,16.36,1232800.0,15.3272,15.3551,15.2153,15.2526,1232800.0
2010-04-30 14:50:00,16.36,16.44,16.34,16.37,476000.0,15.2526,15.3272,15.2339,15.2619,476000.0
2010-04-30 15:00:00,16.36,16.42,16.34,16.36,438000.0,15.2526,15.3085,15.2339,15.2526,438000.0
2010-04-30 15:10:00,16.35,16.47,16.31,16.45,302400.0,15.2433,15.3551,15.206,15.3365,302400.0
2010-04-30 15:20:00,16.45,16.47,16.17,16.3,759600.0,15.3365,15.3551,15.0755,15.1967,759600.0
2010-04-30 15:30:00,16.31,16.34,16.15,16.18,1129200.0,15.206,15.2339,15.0568,15.0848,1129200.0
2010-04-30 15:40:00,16.18,16.21,16.04,16.13,1527600.0,15.0848,15.1127,14.9543,15.0382,1527600.0
2010-04-30 15:50:00,16.12,16.16,15.85,15.86,2441200.0,15.0288,15.0661,14.7771,14.7864,2441200.0
2010-05-03 09:30:00,16.17,16.36,16.16,16.33,1629600.0,15.0755,15.2526,15.0661,15.2246,1629600.0
2010-05-03 09:40:00,16.34,16.36,16.15,16.17,866800.0,15.2339,15.2526,15.0568,15.0755,866800.0
2010-05-03 09:50:00,16.17,16.34,16.16,16.26,862800.0,15.0755,15.2339,15.0661,15.1594,862800.0
2010-05-03 10:00:00,16.27,16.5,16.24,16.46,1307200.0,15.1687,15.3831,15.1407,15.3458,1307200.0
2010-05-03 10:10:00,16.45,16.58,16.45,16.52,994800.0,15.3365,15.4577,15.3365,15.4018,994800.0
2010-05-03 10:20:00,16.52,16.57,16.43,16.46,1121600.0,15.4018,15.4484,15.3179,15.3458,1121600.0
2010-05-03 10:30:00,16.47,16.5,16.39,16.49,821600.0,15.3551,15.3831,15.2806,15.3738,821600.0
2010-05-03 10:40:00,16.49,16.54,16.29,16.37,982800.0,15.3738,15.4204,15.1873,15.2619,982800.0
2010-05-03 10:50:00,16.36,16.39,16.14,16.23,838000.0,15.2526,15.2806,15.0475,15.1314,838000.0
2010-05-03 11:00:00,16.25,16.34,16.22,16.25,576000.0,15.15,15.2339,15.1221,15.15,576000.0
2010-05-03 11:10:00,16.25,16.39,16.25,16.36,269600.0,15.15,15.2806,15.15,15.2526,269600.0
2010-05-03 11:20:00,16.37,16.46,16.37,16.45,191600.0,15.2619,15.3458,15.2619,15.3365,191600.0
2010-05-03 11:30:00,16.46,16.47,16.4,16.43,202800.0,15.3458,15.3551,15.2899,15.3179,202800.0
2010-05-03 11:40:00,16.42,16.5,16.38,16.47,332000.0,15.3085,15.3831,15.2712,15.3551,332000.0
2010-05-03 11:50:00,16.46,16.55,16.46,16.52,452000.0,15.3458,15.4297,15.3458,15.4018,452000.0
2010-05-03 12:00:00,16.52,16.53,16.46,16.49,267600.0,15.4018,15.4111,15.3458,15.3738,267600.0
2010-05-03 12:10:00,16.5,16.64,16.5,16.64,437600.0,15.3831,15.5136,15.3831,15.5136,437600.0
2010-05-03 12:20:00,16.64,16.78,16.62,16.76,1162400.0,15.5136,15.6442,15.495,15.6255,1162400.0
2010-05-03 12:30:00,16.77,16.83,16.76,16.77,443200.0,15.6348,15.6908,15.6255,15.6348,443200.0
2010-05-03 12:40:00,16.76,16.79,16.75,16.75,224400.0,15.6255,15.6535,15.6162,15.6162,224400.0
2010-05-03 12:50:00,16.75,16.82,16.74,16.82,366800.0,15.6162,15.6815,15.6069,15.6815,366800.0
2010-05-03 13:00:00,16.82,16.82,16.71,16.73,594800.0,15.6815,15.6815,15.5789,15.5975,594800.0
2010-05-03 13:10:00,16.72,16.75,16.69,16.71,246400.0,15.5882,15.6162,15.5603,15.5789,246400.0
2010-05-03 13:20:00,16.72,16.8,16.7,16.8,206400.0,15.5882,15.6628,15.5696,15.6628,206400.0
2010-05-03 13:30:00,16.79,16.85,16.76,16.84,328800.0,15.6535,15.7094,15.6255,15.7001,328800.0
2010-05-03 13:40:00,16.84,16.89,16.82,16.84,273200.0,15.7001,15.7467,15.6815,15.7001,273200.0
2010-05-03 13:50:00,16.85,16.87,16.83,16.85,808800.0,15.7094,15.7281,15.6908,15.7094,808800.0
2010-05-03 14:00:00,16.85,16.85,16.75,16.76,292000.0,15.7094,15.7094,15.6162,15.6255,292000.0
2010-05-03 14:10:00,16.76,16.85,16.76,16.85,344000.0,15.6255,15.7094,15.6255,15.7094,344000.0
2010-05-03 14:20:00,16.86,16.94,16.85,16.91,503200.0,15.7187,15.7933,15.7094,15.7654,503200.0
2010-05-03 14:30:00,16.91,16.91,16.81,16.83,541200.0,15.7654,15.7654,15.6721,15.6908,541200.0
2010-05-03 14:40:00,16.82,16.85,16.78,16.83,456400.0,15.6815,15.7094,15.6442,15.6908,456400.0
2010-05-03 14:50:00,16.83,16.9,16.83,16.86,263200.0,15.6908,15.756,15.6908,15.7187,263200.0
2010-05-03 15:00:00,16.86,16.9,16.82,16.83,314000.0,15.7187,15.756,15.6815,15.6908,314000.0
2010-05-03 15:10:00,16.83,16.86,16.75,16.82,595200.0,15.6908,15.7187,15.6162,15.6815,595200.0
2010-05-03 15:20:00,16.81,16.84,16.65,16.68,1215600.0,15.6721,15.7001,15.523,15.5509,1215600.0
2010-05-03 15:30:00,16.68,16.84,16.68,16.83,643200.0,15.5509,15.7001,15.5509,15.6908,643200.0
2010-05-03 15:40:00,16.83,16.93,16.78,16.88,800800.0,15.6908,15.784,15.6442,15.7374,800800.0
2010-05-03 15:50:00,16.89,16.96,16.88,16.93,2185200.0,15.7467,15.812,15.7374,15.784,2185200.0
2010-05-04 09:30:00,16.18,16.2,15.59,15.68,3712000.0,15.0848,15.1034,14.5347,14.6186,3712000.0
2010-05-04 09:40:00,15.68,15.74,15.54,15.73,1312400.0,14.6186,14.6746,14.4881,14.6652,1312400.0
2010-05-04 09:50:00,15.74,15.84,15.65,15.82,1801600.0,14.6746,14.7678,14.5907,14.7491,1801600.0
2010-05-04 10:00:00,15.82,15.92,15.71,15.79,1381600.0,14.7491,14.8424,14.6466,14.7212,1381600.0
2010-05-04 10:10:00,15.78,15.88,15.71,15.77,703600.0,14.7119,14.8051,14.6466,14.7025,703600.0
2010-05-04 10:20:00,15.77,15.91,15.72,15.79,870400.0,14.7025,14.8331,14.6559,14.7212,870400.0
2010-05-04 10:30:00,15.78,15.78,15.48,15.55,1978000.0,14.7119,14.7119,14.4322,14.4974,1978000.0
2010-05-04 10:40:00,15.55,15.6,15.5,15.52,972000.0,14.4974,14.544,14.4508,14.4695,972000.0
2010-05-04 10:50:00,15.52,15.59,15.42,15.43,1213600.0,14.4695,14.5347,14.3762,14.3855,1213600.0
2010-05-04 11:00:00,15.42,15.51,15.27,15.33,1585200.0,14.3762,14.4601,14.2364,14.2923,1585200.0
2010-05-04 11:10:00,15.33,15.46,15.32,15.46,554800.0,14.2923,14.4135,14.283,14.4135,554800.0
2010-05-04 11:20:00,15.47,15.49,15.33,15.38,590000.0,14.4228,14.4415,14.2923,14.3389,590000.0
2010-05-04 11:30:00,15.38,15.55,15.36,15.54,873600.0,14.3389,14.4974,14.3203,14.4881,873600.0
2010-05-04 11:40:00,15.55,15.59,15.43,15.49,629200.0,14.4974,14.5347,14.3855,14.4415,629200.0
2010-05-04 11:50:00,15.49,15.56,15.46,15.55,386400.0,14.4415,14.5067,14.4135,14.4974,386400.0
2010-05-04 12:00:00,15.56,15.56,15.42,15.44,416400.0,14.5067,14.5067,14.3762,14.3949,416400.0
2010-05-04 12:10:00,15.44,15.46,15.34,15.34,509600.0,14.3949,14.4135,14.3016,14.3016,509600.0
2010-05-04 12:20:00,15.34,15.34,15.16,15.25,1754400.0,14.3016,14.3016,14.1338,14.2177,1754400.0
2010-05-04 12:30:00,15.26,15.42,15.22,15.39,528400.0,14.227,14.3762,14.1898,14.3482,528400.0
2010-05-04 12:40:00,15.4,15.48,15.31,15.47,510800.0,14.3576,14.4322,14.2737,14.4228,510800.0
2010-05-04 12:50:00,15.47,15.5,15.38,15.42,424000.0,14.4228,14.4508,14.3389,14.3762,424000.0
2010-05-04 13:00:00,15.44,15.48,15.38,15.41,396400.0,14.3949,14.4322,14.3389,14.3669,396400.0
2010-05-04 13:10:00,15.42,15.44,15.34,15.35,196400.0,14.3762,14.3949,14.3016,14.311,196400.0
2010-05-04 13:20:00,15.35,15.41,15.32,15.35,238000.0,14.311,14.3669,14.283,14.311,238000.0
2010-05-04 13:30:00,15.36,15.46,15.34,15.38,575600.0,14.3203,14.4135,14.3016,14.3389,575600.0
2010-05-04 13:40:00,15.39,15.55,15.38,15.55,689200.0,14.3482,14.4974,14.3389,14.4974,689200.0
2010-05-04 13:50:00,15.55,15.55,15.44,15.48,453200.0,14.4974,14.4974,14.3949,14.4322,453200.0
2010-05-04 14:00:00,15.48,15.5,15.39,15.5,308400.0,14.4322,14.4508,14.3482,14.4508,308400.0
2010-05-04 14:10:00,15.5,15.54,15.4,15.4,361200.0,14.4508,14.4881,14.3576,14.3576,361200.0
2010-05-04 14:20:00,15.4,15.43,15.35,15.36,354400.0,14.3576,14.3855,14.311,14.3203,354400.0
2010-05-04 14:30:00,15.36,15.44,15.27,15.27,478400.0,14.3203,14.3949,14.2364,14.2364,478400.0
2010-05-04 14:40:00,15.27,15.35,15.15,15.19,1188400.0,14.2364,14.311,14.1245,14.1618,1188400.0
2010-05-04 14:50:00,15.19,15.25,15.17,15.22,680400.0,14.1618,14.2177,14.1431,14.1898,680400.0
2010-05-04 15:00:00,15.22,15.35,15.12,15.3,1145600.0,14.1898,14.311,14.0965,14.2643,1145600.0
2010-05-04 15:10:00,15.3,15.44,15.28,15.43,1048800.0,14.2643,14.3949,14.2457,14.3855,1048800.0
2010-05-04 15:20:00,15.44,15.44,15.29,15.34,1027200.0,14.3949,14.3949,14.255,14.3016,1027200.0
2010-05-04 15:30:00,15.32,15.35,15.13,15.18,958800.0,14.283,14.311,14.1058,14.1525,958800.0
2010-05-04 15:40:00,15.18,15.23,15.03,15.2,1305200.0,14.1525,14.1991,14.0126,14.1711,1305200.0
2010-05-04 15:50:00,15.22,15.47,15.21,15.33,2323600.0,14.1898,14.4228,14.1804,14.2923,2323600.0
2010-05-05 09:30:00,14.94,15.0,14.3,14.34,4438400.0,13.9287,13.9846,13.332,13.3693,4438400.0
2010-05-05 09:40:00,14.34,14.63,14.32,14.58,2388000.0,13.3693,13.6397,13.3507,13.5931,2388000.0
2010-05-05 09:50:00,14.59,14.84,14.49,14.76,1636800.0,13.6024,13.8355,13.5092,13.7609,1636800.0
2010-05-05 10:00:00,14.74,14.92,14.68,14.79,1898000.0,13.7422,13.9101,13.6863,13.7889,1898000.0
2010-05-05 10:10:00,14.8,14.97,14.69,14.95,1670000.0,13.7982,13.9567,13.6956,13.938,1670000.0
2010-05-05 10:20:00,14.96,14.98,14.76,14.77,979600.0,13.9474,13.966,13.7609,13.7702,979600.0
2010-05-05 10:30:00,14.77,14.81,14.67,14.67,942800.0,13.7702,13.8075,13.677,13.677,942800.0
2010-05-05 10:40:00,14.67,15.05,14.66,15.03,1290000.0,13.677,14.0313,13.6677,14.0126,1290000.0
2010-05-05 10:50:00,15.02,15.07,14.96,14.99,720400.0,14.0033,14.0499,13.9474,13.9753,720400.0
2010-05-05 11:00:00,14.99,14.99,14.81,14.85,1074800.0,13.9753,13.9753,13.8075,13.8448,1074800.0
2010-05-05 11:10:00,14.85,14.97,14.82,14.96,490000.0,13.8448,13.9567,13.8168,13.9474,490000.0
2010-05-05 11:20:00,14.97,15.06,14.92,14.93,715600.0,13.9567,14.0406,13.9101,13.9194,715600.0
2010-05-05 11:30:00,14.93,14.99,14.85,14.98,766400.0,13.9194,13.9753,13.8448,13.966,766400.0
2010-05-05 11:40:00,14.97,15.26,14.96,15.24,750000.0,13.9567,14.227,13.9474,14.2084,750000.0
2010-05-05 11:50:00,15.25,15.31,15.18,15.26,962800.0,14.2177,14.2737,14.1525,14.227,962800.0
2010-05-05 12:00:00,15.26,15.3,15.16,15.18,899600.0,14.227,14.2643,14.1338,14.1525,899600.0
2010-05-05 12:10:00,15.18,15.18,15.05,15.14,642800.0,14.1525,14.1525,14.0313,14.1152,642800.0
2010-05-05 12:20:00,15.13,15.13,14.94,14.97,631200.0,14.1058,14.1058,13.9287,13.9567,631200.0
2010-05-05 12:30:00,14.96,15.04,14.94,14.96,254800.0,13.9474,14.0219,13.9287,13.9474,254800.0
2010-05-05 12:40:00,14.97,14.97,14.82,14.88,589200.0,13.9567,13.9567,13.8168,13.8728,589200.0
2010-05-05 12:50:00,14.88,14.94,14.86,14.88,278800.0,13.8728,13.9287,13.8541,13.8728,278800.0
2010-05-05 13:00:00,14.9,14.92,14.77,14.9,491600.0,13.8914,13.9101,13.7702,13.8914,491600.0
2010-05-05 13:10:00,14.9,14.9,14.8,14.88,277600.0,13.8914,13.8914,13.7982,13.8728,277600.0
2010-05-05 13:20:00,14.88,14.99,14.86,14.88,441200.0,13.8728,13.9753,13.8541,13.8728,441200.0
2010-05-05 13:30:00,14.9,14.99,14.88,14.99,569600.0,13.8914,13.9753,13.8728,13.9753,569600.0
2010-05-05 13:40:00,14.98,15.03,14.91,15.03,612000.0,13.966,14.0126,13.9007,14.0126,612000.0
2010-05-05 13:50:00,15.02,15.11,14.97,14.98,516800.0,14.0033,14.0872,13.9567,13.966,516800.0
2010-05-05 14:00:00,14.97,14.99,14.86,14.93,872400.0,13.9567,13.9753,13.8541,13.9194,872400.0
2010-05-05 14:10:00,14.94,14.94,14.81,14.84,533600.0,13.9287,13.9287,13.8075,13.8355,533600.0
2010-05-05 14:20:00,14.83,14.9,14.75,14.8,726400.0,13.8262,13.8914,13.7516,13.7982,726400.0
2010-05-05 14:30:00,14.8,14.82,14.67,14.68,990800.0,13.7982,13.8168,13.677,13.6863,990800.0
2010-05-05 14:40:00,14.68,14.71,14.56,14.58,1532000.0,13.6863,13.7143,13.5744,13.5931,1532000.0
2010-05-05 14:50:00,14.56,14.69,14.51,14.64,1374800.0,13.5744,13.6956,13.5278,13.649,1374800.0
2010-05-05 15:00:00,14.64,14.73,14.6,14.71,835200.0,13.649,13.7329,13.6117,13.7143,835200.0
2010-05-05 15:10:00,14.71,14.72,14.6,14.63,630000.0,13.7143,13.7236,13.6117,13.6397,630000.0
2010-05-05 15:20:00,14.63,14.77,14.61,14.67,900000.0,13.6397,13.7702,13.621,13.677,900000.0
2010-05-05 15:30:00,14.67,14.72,14.53,14.6,1057200.0,13.677,13.7236,13.5465,13.6117,1057200.0
2010-05-05 15:40:00,14.6,14.69,14.58,14.68,906800.0,13.6117,13.6956,13.5931,13.6863,906800.0
2010-05-05 15:50:00,14.67,14.72,14.63,14.64,1309600.0,13.677,13.7236,13.6397,13.649,1309600.0
2010-05-06 09:30:00,14.33,14.69,14.26,14.55,2692000.0,13.36,13.6956,13.2947,13.5651,2692000.0
2010-05-06 09:40:00,14.56,14.78,14.52,14.56,1981600.0,13.5744,13.7795,13.5371,13.5744,1981600.0
2010-05-06 09:50:00,14.57,14.79,14.55,14.78,1412400.0,13.5838,13.7889,13.5651,13.7795,1412400.0
2010-05-06 10:00:00,14.79,14.83,14.66,14.7,975200.0,13.7889,13.8262,13.6677,13.705,975200.0
2010-05-06 10:10:00,14.7,14.74,14.6,14.72,828400.0,13.705,13.7422,13.6117,13.7236,828400.0
2010-05-06 10:20:00,14.72,14.72,14.45,14.46,1014800.0,13.7236,13.7236,13.4719,13.4812,1014800.0
2010-05-06 10:30:00,14.45,14.6,14.43,14.58,1064000.0,13.4719,13.6117,13.4532,13.5931,1064000.0
2010-05-06 10:40:00,14.57,14.61,14.32,14.37,1410400.0,13.5838,13.621,13.3507,13.3973,1410400.0
2010-05-06 10:50:00,14.37,14.39,14.2,14.28,1813200.0,13.3973,13.4159,13.2388,13.3134,1813200.0
2010-05-06 11:00:00,14.28,14.29,14.13,14.18,1107600.0,13.3134,13.3227,13.1735,13.2202,1107600.0
2010-05-06 11:10:00,14.18,14.18,13.83,13.98,2752800.0,13.2202,13.2202,12.8938,13.0337,2752800.0
2010-05-06 11:20:00,13.98,14.18,13.96,14.14,1090000.0,13.0337,13.2202,13.015,13.1829,1090000.0
2010-05-06 11:30:00,14.14,14.15,13.93,14.03,850800.0,13.1829,13.1922,12.9871,13.0803,850800.0
2010-05-06 11:40:00,14.02,14.06,13.92,13.94,741200.0,13.071,13.1083,12.9778,12.9964,741200.0
2010-05-06 11:50:00,13.94,14.04,13.9,14.0,756800.0,12.9964,13.0896,12.9591,13.0523,756800.0
2010-05-06 12:00:00,14.01,14.14,14.0,14.02,674800.0,13.0617,13.1829,13.0523,13.071,674800.0
2010-05-06 12:10:00,14.02,14.28,14.01,14.16,681600.0,13.071,13.3134,13.0617,13.2015,681600.0
2010-05-06 12:20:00,14.17,14.23,14.1,14.15,440000.0,13.2108,13.2668,13.1456,13.1922,440000.0
2010-05-06 12:30:00,14.17,14.19,14.02,14.06,475600.0,13.2108,13.2295,13.071,13.1083,475600.0
2010-05-06 12:40:00,14.06,14.1,13.88,13.93,574800.0,13.1083,13.1456,12.9405,12.9871,574800.0
2010-05-06 12:50:00,13.92,14.02,13.88,14.01,644800.0,12.9778,13.071,12.9405,13.0617,644800.0
2010-05-06 13:00:00,14.01,14.05,13.94,13.98,362800.0,13.0617,13.099,12.9964,13.0337,362800.0
2010-05-06 13:10:00,13.98,13.99,13.77,13.78,1064000.0,13.0337,13.043,12.8379,12.8472,1064000.0
2010-05-06 13:20:00,13.78,13.8,13.65,13.8,1600000.0,12.8472,12.8659,12.726,12.8659,1600000.0
2010-05-06 13:30:00,13.8,13.8,13.56,13.58,710400.0,12.8659,12.8659,12.6421,12.6608,710400.0
2010-05-06 13:40:00,13.58,13.66,13.51,13.58,890400.0,12.6608,12.7354,12.5955,12.6608,890400.0
2010-05-06 13:50:00,13.58,13.59,13.42,13.43,1263600.0,12.6608,12.6701,12.5116,12.5209,1263600.0
2010-05-06 14:00:00,13.44,13.49,13.14,13.15,1898000.0,12.5302,12.5769,12.2506,12.2599,1898000.0
2010-05-06 14:10:00,13.15,13.18,12.87,12.91,2567200.0,12.2599,12.2878,11.9988,12.0361,2567200.0
2010-05-06 14:20:00,12.91,12.94,12.58,12.81,3132800.0,12.0361,12.0641,11.7285,11.9429,3132800.0
2010-05-06 14:30:00,12.81,12.87,12.24,12.26,3820400.0,11.9429,11.9988,11.4115,11.4301,3820400.0
2010-05-06 14:40:00,12.25,12.35,10.57,12.0,4335200.0,11.4208,11.514,9.8545,11.1877,4335200.0
2010-05-06 14:50:00,11.93,13.2,11.88,12.77,1057600.0,11.1225,12.3065,11.0758,11.9056,1057600.0
2010-05-06 15:00:00,12.73,13.52,12.45,13.43,1772800.0,11.8683,12.6048,11.6073,12.5209,1772800.0
2010-05-06 15:10:00,13.44,13.5,12.79,12.83,1079200.0,12.5302,12.5862,11.9242,11.9615,1079200.0
2010-05-06 15:20:00,12.82,12.85,12.41,12.71,665200.0,11.9522,11.9802,11.57,11.8497,665200.0
2010-05-06 15:30:00,12.73,13.21,12.71,12.99,859600.0,11.8683,12.3158,11.8497,12.1107,859600.0
2010-05-06 15:40:00,13.0,13.53,12.99,13.52,1455600.0,12.12,12.6142,12.1107,12.6048,1455600.0
2010-05-06 15:50:00,13.52,13.52,13.0,13.0,1733600.0,12.6048,12.6048,12.12,12.12,1733600.0
2010-05-07 09:30:00,12.68,13.05,12.39,13.02,3867600.0,11.8217,12.1666,11.5513,12.1387,3867600.0
2010-05-07 09:40:00,13.02,13.21,12.86,12.93,2941600.0,12.1387,12.3158,11.9895,12.0548,2941600.0
2010-05-07 09:50:00,12.93,13.11,12.76,12.76,2327600.0,12.0548,12.2226,11.8963,11.8963,2327600.0
2010-05-07 10:00:00,12.76,12.81,12.25,12.4,3196800.0,11.8963,11.9429,11.4208,11.5606,3196800.0
2010-05-07 10:10:00,12.4,12.6,12.14,12.21,2785200.0,11.5606,11.7471,11.3182,11.3835,2785200.0
2010-05-07 10:20:00,12.22,12.22,11.5,11.71,3744400.0,11.3928,11.3928,10.7216,10.9173,3744400.0
2010-05-07 10:30:00,11.72,12.23,11.69,12.13,3000400.0,10.9267,11.4022,10.8987,11.3089,3000400.0
2010-05-07 10:40:00,12.13,12.22,11.81,12.06,2890800.0,11.3089,11.3928,11.0106,11.2437,2890800.0
2010-05-07 10:50:00,12.06,12.23,11.92,12.06,1851600.0,11.2437,11.4022,11.1131,11.2437,1851600.0
2010-05-07 11:00:00,12.05,12.48,12.01,12.47,2004400.0,11.2343,11.6352,11.197,11.6259,2004400.0
2010-05-07 11:10:00,12.47,12.99,12.44,12.63,3228000.0,11.6259,12.1107,11.5979,11.7751,3228000.0
2010-05-07 11:20:00,12.61,12.74,12.37,12.37,1882000.0,11.7564,11.8776,11.5327,11.5327,1882000.0
2010-05-07 11:30:00,12.37,12.44,12.17,12.31,1960800.0,11.5327,11.5979,11.3462,11.4767,1960800.0
2010-05-07 11:40:00,12.33,12.63,12.3,12.57,2280800.0,11.4954,11.7751,11.4674,11.7191,2280800.0
2010-05-07 11:50:00,12.58,12.62,12.37,12.53,1738000.0,11.7285,11.7658,11.5327,11.6818,1738000.0
2010-05-07 12:00:00,12.51,12.81,12.34,12.78,1360400.0,11.6632,11.9429,11.5047,11.9149,1360400.0
2010-05-07 12:10:00,12.79,12.94,12.65,12.9,1502400.0,11.9242,12.0641,11.7937,12.0268,1502400.0
2010-05-07 12:20:00,12.89,12.92,12.51,12.6,1324000.0,12.0175,12.0454,11.6632,11.7471,1324000.0
2010-05-07 12:30:00,12.6,12.6,12.38,12.47,952000.0,11.7471,11.7471,11.542,11.6259,952000.0
2010-05-07 12:40:00,12.47,12.63,12.38,12.44,979200.0,11.6259,11.7751,11.542,11.5979,979200.0
2010-05-07 12:50:00,12.44,12.58,12.31,12.31,965200.0,11.5979,11.7285,11.4767,11.4767,965200.0
2010-05-07 13:00:00,12.32,12.4,12.15,12.15,1005200.0,11.4861,11.5606,11.3276,11.3276,1005200.0
2010-05-07 13:10:00,12.16,12.35,12.06,12.23,1308000.0,11.3369,11.514,11.2437,11.4022,1308000.0
2010-05-07 13:20:00,12.24,12.25,12.13,12.17,791600.0,11.4115,11.4208,11.3089,11.3462,791600.0
2010-05-07 13:30:00,12.19,12.42,12.16,12.4,715600.0,11.3649,11.5793,11.3369,11.5606,715600.0
2010-05-07 13:40:00,12.39,12.63,12.37,12.58,712800.0,11.5513,11.7751,11.5327,11.7285,712800.0
2010-05-07 13:50:00,12.56,12.56,12.3,12.33,574800.0,11.7098,11.7098,11.4674,11.4954,574800.0
2010-05-07 14:00:00,12.35,12.41,12.25,12.25,755600.0,11.514,11.57,11.4208,11.4208,755600.0
2010-05-07 14:10:00,12.24,12.32,12.14,12.27,938800.0,11.4115,11.4861,11.3182,11.4394,938800.0
2010-05-07 14:20:00,12.27,12.28,12.08,12.09,1146400.0,11.4394,11.4488,11.2623,11.2716,1146400.0
2010-05-07 14:30:00,12.08,12.27,12.06,12.22,768000.0,11.2623,11.4394,11.2437,11.3928,768000.0
2010-05-07 14:40:00,12.21,12.31,12.1,12.1,741200.0,11.3835,11.4767,11.281,11.281,741200.0
2010-05-07 14:50:00,12.09,12.1,11.96,12.06,1228400.0,11.2716,11.281,11.1504,11.2437,1228400.0
2010-05-07 15:00:00,12.06,12.11,11.85,11.86,1571600.0,11.2437,11.2903,11.0479,11.0572,1571600.0
2010-05-07 15:10:00,11.88,11.99,11.78,11.99,1466800.0,11.0758,11.1784,10.9826,11.1784,1466800.0
2010-05-07 15:20:00,11.98,12.08,11.94,12.01,1014800.0,11.1691,11.2623,11.1318,11.197,1014800.0
2010-05-07 15:30:00,12.03,12.06,11.88,11.9,999600.0,11.2157,11.2437,11.0758,11.0945,999600.0
2010-05-07 15:40:00,11.91,12.11,11.88,11.93,1577600.0,11.1038,11.2903,11.0758,11.1225,1577600.0
2010-05-07 15:50:00,11.93,12.02,11.85,11.94,1408000.0,11.1225,11.2064,11.0479,11.1318,1408000.0
2010-05-10 09:30:00,13.67,13.82,13.52,13.81,5040400.0,12.7447,12.8845,12.6048,12.8752,5040400.0
2010-05-10 09:40:00,13.82,13.9,13.74,13.84,2270800.0,12.8845,12.9591,12.8099,12.9032,2270800.0
2010-05-10 09:50:00,13.83,13.86,13.6,13.7,1647600.0,12.8938,12.9218,12.6794,12.7726,1647600.0
2010-05-10 10:00:00,13.69,13.71,13.54,13.59,1459600.0,12.7633,12.782,12.6235,12.6701,1459600.0
2010-05-10 10:10:00,13.59,13.71,13.58,13.61,995200.0,12.6701,12.782,12.6608,12.6887,995200.0
2010-05-10 10:20:00,13.62,13.68,13.47,13.48,1260000.0,12.6981,12.754,12.5582,12.5675,1260000.0
2010-05-10 10:30:00,13.48,13.62,13.44,13.53,1270800.0,12.5675,12.6981,12.5302,12.6142,1270800.0
2010-05-10 10:40:00,13.54,13.59,13.34,13.42,1094800.0,12.6235,12.6701,12.437,12.5116,1094800.0
2010-05-10 10:50:00,13.42,13.48,13.31,13.37,912000.0,12.5116,12.5675,12.409,12.465,912000.0
2010-05-10 11:00:00,13.37,13.55,13.36,13.42,1054400.0,12.465,12.6328,12.4557,12.5116,1054400.0
2010-05-10 11:10:00,13.41,13.49,13.38,13.46,682800.0,12.5023,12.5769,12.4743,12.5489,682800.0
2010-05-10 11:20:00,13.46,13.52,13.37,13.52,682800.0,12.5489,12.6048,12.465,12.6048,682800.0
2010-05-10 11:30:00,13.52,13.6,13.44,13.58,516800.0,12.6048,12.6794,12.5302,12.6608,516800.0
2010-05-10 11:40:00,13.58,13.65,13.55,13.58,426400.0,12.6608,12.726,12.6328,12.6608,426400.0
2010-05-10 11:50:00,13.57,13.69,13.56,13.67,526400.0,12.6514,12.7633,12.6421,12.7447,526400.0
2010-05-10 12:00:00,13.68,13.69,13.59,13.61,491200.0,12.754,12.7633,12.6701,12.6887,491200.0
2010-05-10 12:10:00,13.61,13.65,13.56,13.57,540000.0,12.6887,12.726,12.6421,12.6514,540000.0
2010-05-10 12:20:00,13.56,13.61,13.55,13.56,324400.0,12.6421,12.6887,12.6328,12.6421,324400.0
2010-05-10 12:30:00,13.56,13.62,13.53,13.58,719200.0,12.6421,12.6981,12.6142,12.6608,719200.0
2010-05-10 12:40:00,13.58,13.6,13.55,13.56,296400.0,12.6608,12.6794,12.6328,12.6421,296400.0
2010-05-10 12:50:00,13.56,13.61,13.55,13.55,257200.0,12.6421,12.6887,12.6328,12.6328,257200.0
2010-05-10 13:00:00,13.54,13.56,13.37,13.42,1055200.0,12.6235,12.6421,12.465,12.5116,1055200.0
2010-05-10 13:10:00,13.43,13.47,13.31,13.42,854800.0,12.5209,12.5582,12.409,12.5116,854800.0
2010-05-10 13:20:00,13.41,13.45,13.31,13.38,831600.0,12.5023,12.5396,12.409,12.4743,831600.0
2010-05-10 13:30:00,13.38,13.47,13.35,13.45,564000.0,12.4743,12.5582,12.4463,12.5396,564000.0
2010-05-10 13:40:00,13.44,13.44,13.33,13.43,746800.0,12.5302,12.5302,12.4277,12.5209,746800.0
2010-05-10 13:50:00,13.44,13.5,13.37,13.4,550800.0,12.5302,12.5862,12.465,12.493,550800.0
2010-05-10 14:00:00,13.41,13.47,13.31,13.46,880000.0,12.5023,12.5582,12.409,12.5489,880000.0
2010-05-10 14:10:00,13.47,13.47,13.38,13.4,432400.0,12.5582,12.5582,12.4743,12.493,432400.0
2010-05-10 14:20:00,13.41,13.53,13.41,13.49,564800.0,12.5023,12.6142,12.5023,12.5769,564800.0
2010-05-10 14:30:00,13.49,13.53,13.42,13.42,626000.0,12.5769,12.6142,12.5116,12.5116,626000.0
2010-05-10 14:40:00,13.42,13.53,13.4,13.51,481600.0,12.5116,12.6142,12.493,12.5955,481600.0
2010-05-10 14:50:00,13.51,13.58,13.5,13.57,396000.0,12.5955,12.6608,12.5862,12.6514,396000.0
2010-05-10 15:00:00,13.57,13.59,13.5,13.51,724000.0,12.6514,12.6701,12.5862,12.5955,724000.0
2010-05-10 15:10:00,13.51,13.54,13.47,13.51,614800.0,12.5955,12.6235,12.5582,12.5955,614800.0
2010-05-10 15:20:00,13.5,13.58,13.5,13.57,359200.0,12.5862,12.6608,12.5862,12.6514,359200.0
2010-05-10 15:30:00,13.56,13.59,13.5,13.59,470400.0,12.6421,12.6701,12.5862,12.6701,470400.0
2010-05-10 15:40:00,13.59,13.64,13.58,13.61,1280800.0,12.6701,12.7167,12.6608,12.6887,1280800.0
2010-05-10 15:50:00,13.61,13.92,13.61,13.92,2678400.0,12.6887,12.9778,12.6887,12.9778,2678400.0
2010-05-11 09:30:00,13.41,13.64,13.26,13.62,2545200.0,12.5023,12.7167,12.3624,12.6981,2545200.0
2010-05-11 09:40:00,13.62,13.71,13.55,13.63,1651600.0,12.6981,12.782,12.6328,12.7074,1651600.0
2010-05-11 09:50:00,13.61,13.82,13.61,13.72,1522000.0,12.6887,12.8845,12.6887,12.7913,1522000.0
2010-05-11 10:00:00,13.71,13.78,13.58,13.63,1381600.0,12.782,12.8472,12.6608,12.7074,1381600.0
2010-05-11 10:10:00,13.63,13.77,13.56,13.7,1204000.0,12.7074,12.8379,12.6421,12.7726,1204000.0
2010-05-11 10:20:00,13.7,13.82,13.69,13.72,1281200.0,12.7726,12.8845,12.7633,12.7913,1281200.0
2010-05-11 10:30:00,13.71,13.77,13.65,13.77,699600.0,12.782,12.8379,12.726,12.8379,699600.0
2010-05-11 10:40:00,13.77,13.83,13.71,13.75,938400.0,12.8379,12.8938,12.782,12.8193,938400.0
2010-05-11 10:50:00,13.74,13.74,13.64,13.68,602400.0,12.8099,12.8099,12.7167,12.754,602400.0
2010-05-11 11:00:00,13.68,13.88,13.66,13.88,862000.0,12.754,12.9405,12.7354,12.9405,862000.0
2010-05-11 11:10:00,13.88,13.94,13.85,13.93,825200.0,12.9405,12.9964,12.9125,12.9871,825200.0
2010-05-11 11:20:00,13.93,14.02,13.87,14.0,736400.0,12.9871,13.071,12.9311,13.0523,736400.0
2010-05-11 11:30:00,13.99,14.18,13.92,14.12,1499200.0,13.043,13.2202,12.9778,13.1642,1499200.0
2010-05-11 11:40:00,14.11,14.2,14.05,14.09,1338000.0,13.1549,13.2388,13.099,13.1362,1338000.0
2010-05-11 11:50:00,14.08,14.23,14.04,14.19,838800.0,13.1269,13.2668,13.0896,13.2295,838800.0
2010-05-11 12:00:00,14.18,14.4,14.17,14.36,1108400.0,13.2202,13.4253,13.2108,13.388,1108400.0
2010-05-11 12:10:00,14.36,14.38,14.28,14.3,611600.0,13.388,13.4066,13.3134,13.332,611600.0
2010-05-11 12:20:00,14.3,14.31,14.18,14.28,707200.0,13.332,13.3414,13.2202,13.3134,707200.0
2010-05-11 12:30:00,14.27,14.28,14.2,14.26,501200.0,13.3041,13.3134,13.2388,13.2947,501200.0
2010-05-11 12:40:00,14.25,14.45,14.24,14.44,887200.0,13.2854,13.4719,13.2761,13.4626,887200.0
2010-05-11 12:50:00,14.44,14.47,14.38,14.43,504000.0,13.4626,13.4905,13.4066,13.4532,504000.0
2010-05-11 13:00:00,14.43,14.44,14.38,14.42,342400.0,13.4532,13.4626,13.4066,13.4439,342400.0
2010-05-11 13:10:00,14.41,14.44,14.36,14.38,608800.0,13.4346,13.4626,13.388,13.4066,608800.0
2010-05-11 13:20:00,14.38,14.49,14.35,14.49,468800.0,13.4066,13.5092,13.3786,13.5092,468800.0
2010-05-11 13:30:00,14.49,14.58,14.46,14.49,838400.0,13.5092,13.5931,13.4812,13.5092,838400.0
2010-05-11 13:40:00,14.49,14.68,14.46,14.67,1240800.0,13.5092,13.6863,13.4812,13.677,1240800.0
2010-05-11 13:50:00,14.67,14.75,14.66,14.68,1163200.0,13.677,13.7516,13.6677,13.6863,1163200.0
2010-05-11 14:00:00,14.68,14.79,14.67,14.67,1026400.0,13.6863,13.7889,13.677,13.677,1026400.0
2010-05-11 14:10:00,14.68,14.71,14.48,14.55,1258800.0,13.6863,13.7143,13.4998,13.5651,1258800.0
2010-05-11 14:20:00,14.55,14.63,14.5,14.52,1328800.0,13.5651,13.6397,13.5185,13.5371,1328800.0
2010-05-11 14:30:00,14.53,14.54,14.29,14.39,2034400.0,13.5465,13.5558,13.3227,13.4159,2034400.0
2010-05-11 14:40:00,14.4,14.48,14.32,14.46,1207200.0,13.4253,13.4998,13.3507,13.4812,1207200.0
2010-05-11 14:50:00,14.46,14.53,14.43,14.45,988000.0,13.4812,13.5465,13.4532,13.4719,988000.0
2010-05-11 15:00:00,14.44,14.45,14.24,14.27,1318000.0,13.4626,13.4719,13.2761,13.3041,1318000.0
2010-05-11 15:10:00,14.27,14.3,14.13,14.17,1245200.0,13.3041,13.332,13.1735,13.2108,1245200.0
2010-05-11 15:20:00,14.16,14.26,14.09,14.25,1198800.0,13.2015,13.2947,13.1362,13.2854,1198800.0
2010-05-11 15:30:00,14.25,14.37,14.17,14.33,1388000.0,13.2854,13.3973,13.2108,13.36,1388000.0
2010-05-11 15:40:00,14.33,14.38,14.26,14.29,1214400.0,13.36,13.4066,13.2947,13.3227,1214400.0
2010-05-11 15:50:00,14.29,14.33,14.16,14.18,1365600.0,13.3227,13.36,13.2015,13.2202,1365600.0
2010-05-12 09:30:00,14.39,14.61,14.35,14.54,2856400.0,13.4159,13.621,13.3786,13.5558,2856400.0
2010-05-12 09:40:00,14.55,14.58,14.43,14.55,1280400.0,13.5651,13.5931,13.4532,13.5651,1280400.0
2010-05-12 09:50:00,14.54,14.72,14.43,14.72,1535600.0,13.5558,13.7236,13.4532,13.7236,1535600.0
2010-05-12 10:00:00,14.72,14.85,14.66,14.84,1699600.0,13.7236,13.8448,13.6677,13.8355,1699600.0
2010-05-12 10:10:00,14.84,14.92,14.8,14.87,1294400.0,13.8355,13.9101,13.7982,13.8634,1294400.0
2010-05-12 10:20:00,14.87,15.04,14.87,15.02,1496000.0,13.8634,14.0219,13.8634,14.0033,1496000.0
2010-05-12 10:30:00,15.02,15.06,14.77,14.82,1472000.0,14.0033,14.0406,13.7702,13.8168,1472000.0
2010-05-12 10:40:00,14.82,14.97,14.81,14.94,884000.0,13.8168,13.9567,13.8075,13.9287,884000.0
2010-05-12 10:50:00,14.94,15.02,14.87,14.96,634800.0,13.9287,14.0033,13.8634,13.9474,634800.0
2010-05-12 11:00:00,14.96,15.08,14.94,14.99,985200.0,13.9474,14.0592,13.9287,13.9753,985200.0
2010-05-12 11:10:00,14.98,14.99,14.78,14.81,1105200.0,13.966,13.9753,13.7795,13.8075,1105200.0
2010-05-12 11:20:00,14.82,14.86,14.7,14.71,1345200.0,13.8168,13.8541,13.705,13.7143,1345200.0
2010-05-12 11:30:00,14.71,14.87,14.7,14.87,748800.0,13.7143,13.8634,13.705,13.8634,748800.0
2010-05-12 11:40:00,14.87,14.94,14.8,14.84,743200.0,13.8634,13.9287,13.7982,13.8355,743200.0
2010-05-12 11:50:00,14.85,14.99,14.8,14.99,635200.0,13.8448,13.9753,13.7982,13.9753,635200.0
2010-05-12 12:00:00,14.99,15.06,14.96,15.06,566000.0,13.9753,14.0406,13.9474,14.0406,566000.0
2010-05-12 12:10:00,15.06,15.12,15.04,15.09,521200.0,14.0406,14.0965,14.0219,14.0686,521200.0
2010-05-12 12:20:00,15.09,15.11,15.02,15.1,524400.0,14.0686,14.0872,14.0033,14.0779,524400.0
2010-05-12 12:30:00,15.1,15.12,14.98,15.06,576800.0,14.0779,14.0965,13.966,14.0406,576800.0
2010-05-12 12:40:00,15.06,15.08,14.99,15.05,291600.0,14.0406,14.0592,13.9753,14.0313,291600.0
2010-05-12 12:50:00,15.04,15.13,15.02,15.12,343200.0,14.0219,14.1058,14.0033,14.0965,343200.0
2010-05-12 13:00:00,15.11,15.2,15.07,15.17,694000.0,14.0872,14.1711,14.0499,14.1431,694000.0
2010-05-12 13:10:00,15.17,15.25,15.15,15.21,811200.0,14.1431,14.2177,14.1245,14.1804,811200.0
2010-05-12 13:20:00,15.2,15.21,15.06,15.16,614400.0,14.1711,14.1804,14.0406,14.1338,614400.0
2010-05-12 13:30:00,15.17,15.21,15.12,15.15,873200.0,14.1431,14.1804,14.0965,14.1245,873200.0
2010-05-12 13:40:00,15.15,15.22,15.09,15.22,680400.0,14.1245,14.1898,14.0686,14.1898,680400.0
2010-05-12 13:50:00,15.22,15.28,15.17,15.2,1036000.0,14.1898,14.2457,14.1431,14.1711,1036000.0
2010-05-12 14:00:00,15.19,15.27,15.18,15.2,545200.0,14.1618,14.2364,14.1525,14.1711,545200.0
2010-05-12 14:10:00,15.2,15.32,15.19,15.31,535600.0,14.1711,14.283,14.1618,14.2737,535600.0
2010-05-12 14:20:00,15.3,15.37,15.27,15.37,582000.0,14.2643,14.3296,14.2364,14.3296,582000.0
2010-05-12 14:30:00,15.37,15.44,15.33,15.41,859200.0,14.3296,14.3949,14.2923,14.3669,859200.0
2010-05-12 14:40:00,15.42,15.5,15.4,15.44,386800.0,14.3762,14.4508,14.3576,14.3949,386800.0
2010-05-12 14:50:00,15.43,15.44,15.35,15.42,496800.0,14.3855,14.3949,14.311,14.3762,496800.0
2010-05-12 15:00:00,15.43,15.52,15.4,15.48,926000.0,14.3855,14.4695,14.3576,14.4322,926000.0
2010-05-12 15:10:00,15.47,15.5,15.42,15.46,553200.0,14.4228,14.4508,14.3762,14.4135,553200.0
2010-05-12 15:20:00,15.46,15.49,15.41,15.44,385600.0,14.4135,14.4415,14.3669,14.3949,385600.0
2010-05-12 15:30:00,15.44,15.46,15.34,15.38,767200.0,14.3949,14.4135,14.3016,14.3389,767200.0
2010-05-12 15:40:00,15.38,15.47,15.37,15.45,734800.0,14.3389,14.4228,14.3296,14.4042,734800.0
2010-05-12 15:50:00,15.45,15.5,15.44,15.47,1460400.0,14.4042,14.4508,14.3949,14.4228,1460400.0
2010-05-13 09:30:00,15.38,15.45,15.09,15.23,2773200.0,14.3389,14.4042,14.0686,14.1991,2773200.0
2010-05-13 09:40:00,15.24,15.46,15.15,15.44,1714000.0,14.2084,14.4135,14.1245,14.3949,1714000.0
2010-05-13 09:50:00,15.43,15.46,15.29,15.3,1124000.0,14.3855,14.4135,14.255,14.2643,1124000.0
2010-05-13 10:00:00,15.31,15.44,15.25,15.37,1226000.0,14.2737,14.3949,14.2177,14.3296,1226000.0
2010-05-13 10:10:00,15.38,15.6,15.28,15.6,1304800.0,14.3389,14.544,14.2457,14.544,1304800.0
2010-05-13 10:20:00,15.6,15.71,15.56,15.64,1060400.0,14.544,14.6466,14.5067,14.5813,1060400.0
2010-05-13 10:30:00,15.64,15.75,15.59,15.72,690400.0,14.5813,14.6839,14.5347,14.6559,690400.0
2010-05-13 10:40:00,15.73,15.79,15.71,15.76,1233600.0,14.6652,14.7212,14.6466,14.6932,1233600.0
2010-05-13 10:50:00,15.76,15.76,15.54,15.56,777600.0,14.6932,14.6932,14.4881,14.5067,777600.0
2010-05-13 11:00:00,15.56,15.58,15.42,15.49,1262800.0,14.5067,14.5254,14.3762,14.4415,1262800.0
2010-05-13 11:10:00,15.49,15.56,15.49,15.55,490400.0,14.4415,14.5067,14.4415,14.4974,490400.0
2010-05-13 11:20:00,15.55,15.61,15.5,15.51,558400.0,14.4974,14.5534,14.4508,14.4601,558400.0
2010-05-13 11:30:00,15.52,15.53,15.38,15.44,936800.0,14.4695,14.4788,14.3389,14.3949,936800.0
2010-05-13 11:40:00,15.45,15.49,15.39,15.48,372000.0,14.4042,14.4415,14.3482,14.4322,372000.0
2010-05-13 11:50:00,15.48,15.48,15.26,15.3,838400.0,14.4322,14.4322,14.227,14.2643,838400.0
2010-05-13 12:00:00,15.3,15.38,15.26,15.34,763600.0,14.2643,14.3389,14.227,14.3016,763600.0
2010-05-13 12:10:00,15.34,15.36,15.28,15.3,614000.0,14.3016,14.3203,14.2457,14.2643,614000.0
2010-05-13 12:20:00,15.3,15.36,15.29,15.33,257600.0,14.2643,14.3203,14.255,14.2923,257600.0
2010-05-13 12:30:00,15.34,15.38,15.33,15.34,284000.0,14.3016,14.3389,14.2923,14.3016,284000.0
2010-05-13 12:40:00,15.33,15.38,15.29,15.29,431200.0,14.2923,14.3389,14.255,14.255,431200.0
2010-05-13 12:50:00,15.29,15.36,15.29,15.33,248800.0,14.255,14.3203,14.255,14.2923,248800.0
2010-05-13 13:00:00,15.33,15.33,15.25,15.31,673600.0,14.2923,14.2923,14.2177,14.2737,673600.0
2010-05-13 13:10:00,15.3,15.5,15.29,15.44,786800.0,14.2643,14.4508,14.255,14.3949,786800.0
2010-05-13 13:20:00,15.45,15.47,15.4,15.44,451200.0,14.4042,14.4228,14.3576,14.3949,451200.0
2010-05-13 13:30:00,15.45,15.55,15.45,15.47,992000.0,14.4042,14.4974,14.4042,14.4228,992000.0
2010-05-13 13:40:00,15.47,15.55,15.38,15.45,523200.0,14.4228,14.4974,14.3389,14.4042,523200.0
2010-05-13 13:50:00,15.45,15.47,15.4,15.44,281600.0,14.4042,14.4228,14.3576,14.3949,281600.0
2010-05-13 14:00:00,15.43,15.49,15.41,15.48,296400.0,14.3855,14.4415,14.3669,14.4322,296400.0
2010-05-13 14:10:00,15.46,15.49,15.44,15.47,161200.0,14.4135,14.4415,14.3949,14.4228,161200.0
2010-05-13 14:20:00,15.45,15.45,15.36,15.38,398400.0,14.4042,14.4042,14.3203,14.3389,398400.0
2010-05-13 14:30:00,15.38,15.42,15.34,15.4,352800.0,14.3389,14.3762,14.3016,14.3576,352800.0
2010-05-13 14:40:00,15.4,15.4,15.27,15.29,445600.0,14.3576,14.3576,14.2364,14.255,445600.0
2010-05-13 14:50:00,15.29,15.29,15.15,15.19,814000.0,14.255,14.255,14.1245,14.1618,814000.0
2010-05-13 15:00:00,15.19,15.29,15.16,15.2,498000.0,14.1618,14.255,14.1338,14.1711,498000.0
2010-05-13 15:10:00,15.2,15.23,14.93,14.96,2230800.0,14.1711,14.1991,13.9194,13.9474,2230800.0
2010-05-13 15:20:00,14.97,15.1,14.96,15.01,1238800.0,13.9567,14.0779,13.9474,13.994,1238800.0
2010-05-13 15:30:00,15.01,15.06,14.84,14.88,1758800.0,13.994,14.0406,13.8355,13.8728,1758800.0
2010-05-13 15:40:00,14.88,15.14,14.81,15.11,1412800.0,13.8728,14.1152,13.8075,14.0872,1412800.0
2010-05-13 15:50:00,15.11,15.23,15.0,15.01,1700000.0,14.0872,14.1991,13.9846,13.994,1700000.0
2010-05-14 09:30:00,14.74,14.74,14.36,14.38,3298000.0,13.7422,13.7422,13.388,13.4066,3298000.0
2010-05-14 09:40:00,14.38,14.43,14.09,14.26,3012000.0,13.4066,13.4532,13.1362,13.2947,3012000.0
2010-05-14 09:50:00,14.26,14.38,14.19,14.24,1596400.0,13.2947,13.4066,13.2295,13.2761,1596400.0
2010-05-14 10:00:00,14.26,14.26,14.06,14.18,2231600.0,13.2947,13.2947,13.1083,13.2202,2231600.0
2010-05-14 10:10:00,14.18,14.44,14.15,14.26,1978400.0,13.2202,13.4626,13.1922,13.2947,1978400.0
2010-05-14 10:20:00,14.26,14.43,14.22,14.3,1612000.0,13.2947,13.4532,13.2574,13.332,1612000.0
2010-05-14 10:30:00,14.3,14.35,14.13,14.17,1185200.0,13.332,13.3786,13.1735,13.2108,1185200.0
2010-05-14 10:40:00,14.17,14.24,14.09,14.22,1048000.0,13.2108,13.2761,13.1362,13.2574,1048000.0
2010-05-14 10:50:00,14.22,14.26,14.15,14.2,1070400.0,13.2574,13.2947,13.1922,13.2388,1070400.0
2010-05-14 11:00:00,14.2,14.21,13.98,13.99,1877200.0,13.2388,13.2481,13.0337,13.043,1877200.0
2010-05-14 11:10:00,13.99,14.06,13.88,13.94,1300800.0,13.043,13.1083,12.9405,12.9964,1300800.0
2010-05-14 11:20:00,13.93,14.05,13.78,13.93,2141600.0,12.9871,13.099,12.8472,12.9871,2141600.0
2010-05-14 11:30:00,13.93,14.04,13.9,13.97,572400.0,12.9871,13.0896,12.9591,13.0244,572400.0
2010-05-14 11:40:00,13.97,14.04,13.9,13.94,746800.0,13.0244,13.0896,12.9591,12.9964,746800.0
2010-05-14 11:50:00,13.94,13.94,13.76,13.85,1305600.0,12.9964,12.9964,12.8286,12.9125,1305600.0
2010-05-14 12:00:00,13.84,13.87,13.64,13.72,1190000.0,12.9032,12.9311,12.7167,12.7913,1190000.0
2010-05-14 12:10:00,13.72,13.8,13.67,13.78,711200.0,12.7913,12.8659,12.7447,12.8472,711200.0
2010-05-14 12:20:00,13.79,13.9,13.7,13.83,742000.0,12.8566,12.9591,12.7726,12.8938,742000.0
2010-05-14 12:30:00,13.83,13.87,13.78,13.86,478400.0,12.8938,12.9311,12.8472,12.9218,478400.0
2010-05-14 12:40:00,13.86,13.94,13.79,13.83,712000.0,12.9218,12.9964,12.8566,12.8938,712000.0
2010-05-14 12:50:00,13.82,14.03,13.82,14.01,1019600.0,12.8845,13.0803,12.8845,13.0617,1019600.0
2010-05-14 13:00:00,14.0,14.08,13.93,14.0,773200.0,13.0523,13.1269,12.9871,13.0523,773200.0
2010-05-14 13:10:00,14.01,14.07,13.9,13.92,637600.0,13.0617,13.1176,12.9591,12.9778,637600.0
2010-05-14 13:20:00,13.92,14.02,13.92,13.96,247600.0,12.9778,13.071,12.9778,13.015,247600.0
2010-05-14 13:30:00,13.96,13.96,13.82,13.85,618800.0,13.015,13.015,12.8845,12.9125,618800.0
2010-05-14 13:40:00,13.86,13.95,13.82,13.9,597600.0,12.9218,13.0057,12.8845,12.9591,597600.0
2010-05-14 13:50:00,13.93,14.03,13.87,13.92,454000.0,12.9871,13.0803,12.9311,12.9778,454000.0
2010-05-14 14:00:00,13.92,13.96,13.82,13.83,656400.0,12.9778,13.015,12.8845,12.8938,656400.0
2010-05-14 14:10:00,13.83,13.84,13.69,13.73,983600.0,12.8938,12.9032,12.7633,12.8006,983600.0
2010-05-14 14:20:00,13.75,13.81,13.69,13.77,705600.0,12.8193,12.8752,12.7633,12.8379,705600.0
2010-05-14 14:30:00,13.78,13.89,13.77,13.86,695600.0,12.8472,12.9498,12.8379,12.9218,695600.0
2010-05-14 14:40:00,13.87,13.88,13.77,13.81,392400.0,12.9311,12.9405,12.8379,12.8752,392400.0
2010-05-14 14:50:00,13.81,13.88,13.72,13.74,510000.0,12.8752,12.9405,12.7913,12.8099,510000.0
2010-05-14 15:00:00,13.75,13.8,13.72,13.76,544000.0,12.8193,12.8659,12.7913,12.8286,544000.0
2010-05-14 15:10:00,13.77,13.81,13.69,13.69,781600.0,12.8379,12.8752,12.7633,12.7633,781600.0
2010-05-14 15:20:00,13.71,13.73,13.56,13.68,2058400.0,12.782,12.8006,12.6421,12.754,2058400.0
2010-05-14 15:30:00,13.68,13.78,13.68,13.76,1067600.0,12.754,12.8472,12.754,12.8286,1067600.0
2010-05-14 15:40:00,13.76,14.01,13.75,13.95,2156400.0,12.8286,13.0617,12.8193,13.0057,2156400.0
2010-05-14 15:50:00,13.94,14.18,13.91,14.13,2896000.0,12.9964,13.2202,12.9684,13.1735,2896000.0
2010-05-17 09:30:00,14.42,14.76,14.38,14.71,2127200.0,13.4439,13.7609,13.4066,13.7143,2127200.0
2010-05-17 09:40:00,14.71,14.74,14.3,14.4,1533600.0,13.7143,13.7422,13.332,13.4253,1533600.0
2010-05-17 09:50:00,14.4,14.5,14.15,14.22,1712800.0,13.4253,13.5185,13.1922,13.2574,1712800.0
2010-05-17 10:00:00,14.22,14.3,14.11,14.19,1704000.0,13.2574,13.332,13.1549,13.2295,1704000.0
2010-05-17 10:10:00,14.2,14.46,14.16,14.43,1106400.0,13.2388,13.4812,13.2015,13.4532,1106400.0
2010-05-17 10:20:00,14.43,14.43,14.28,14.37,661200.0,13.4532,13.4532,13.3134,13.3973,661200.0
2010-05-17 10:30:00,14.38,14.51,14.3,14.36,828000.0,13.4066,13.5278,13.332,13.388,828000.0
2010-05-17 10:40:00,14.37,14.4,14.18,14.24,984000.0,13.3973,13.4253,13.2202,13.2761,984000.0
2010-05-17 10:50:00,14.24,14.33,14.15,14.16,824800.0,13.2761,13.36,13.1922,13.2015,824800.0
2010-05-17 11:00:00,14.15,14.18,13.95,14.02,1093600.0,13.1922,13.2202,13.0057,13.071,1093600.0
2010-05-17 11:10:00,14.01,14.01,13.76,13.77,1383200.0,13.0617,13.0617,12.8286,12.8379,1383200.0
2010-05-17 11:20:00,13.77,13.87,13.68,13.81,1269200.0,12.8379,12.9311,12.754,12.8752,1269200.0
2010-05-17 11:30:00,13.79,13.9,13.74,13.87,550000.0,12.8566,12.9591,12.8099,12.9311,550000.0
2010-05-17 11:40:00,13.87,13.89,13.74,13.77,793600.0,12.9311,12.9498,12.8099,12.8379,793600.0
2010-05-17 11:50:00,13.75,13.76,13.6,13.6,842800.0,12.8193,12.8286,12.6794,12.6794,842800.0
2010-05-17 12:00:00,13.6,13.6,13.08,13.09,2953200.0,12.6794,12.6794,12.1946,12.2039,2953200.0
2010-05-17 12:10:00,13.09,13.38,13.06,13.37,1457600.0,12.2039,12.4743,12.176,12.465,1457600.0
2010-05-17 12:20:00,13.37,13.47,13.33,13.38,749200.0,12.465,12.5582,12.4277,12.4743,749200.0
2010-05-17 12:30:00,13.38,13.58,13.36,13.49,671200.0,12.4743,12.6608,12.4557,12.5769,671200.0
2010-05-17 12:40:00,13.48,13.52,13.4,13.46,379200.0,12.5675,12.6048,12.493,12.5489,379200.0
2010-05-17 12:50:00,13.47,13.48,13.3,13.36,407200.0,12.5582,12.5675,12.3997,12.4557,407200.0
2010-05-17 13:00:00,13.36,13.4,13.31,13.35,432000.0,12.4557,12.493,12.409,12.4463,432000.0
2010-05-17 13:10:00,13.36,13.63,13.35,13.63,768800.0,12.4557,12.7074,12.4463,12.7074,768800.0
2010-05-17 13:20:00,13.63,13.65,13.56,13.59,758800.0,12.7074,12.726,12.6421,12.6701,758800.0
2010-05-17 13:30:00,13.59,13.7,13.47,13.49,886400.0,12.6701,12.7726,12.5582,12.5769,886400.0
2010-05-17 13:40:00,13.48,13.53,13.43,13.51,623600.0,12.5675,12.6142,12.5209,12.5955,623600.0
2010-05-17 13:50:00,13.51,13.6,13.44,13.58,552800.0,12.5955,12.6794,12.5302,12.6608,552800.0
2010-05-17 14:00:00,13.58,13.71,13.53,13.53,756000.0,12.6608,12.782,12.6142,12.6142,756000.0
2010-05-17 14:10:00,13.53,13.63,13.52,13.61,580800.0,12.6142,12.7074,12.6048,12.6887,580800.0
2010-05-17 14:20:00,13.62,13.64,13.52,13.6,499600.0,12.6981,12.7167,12.6048,12.6794,499600.0
2010-05-17 14:30:00,13.58,13.67,13.49,13.63,1024400.0,12.6608,12.7447,12.5769,12.7074,1024400.0
2010-05-17 14:40:00,13.63,13.84,13.63,13.76,1215600.0,12.7074,12.9032,12.7074,12.8286,1215600.0
2010-05-17 14:50:00,13.77,13.96,13.76,13.93,1478800.0,12.8379,13.015,12.8286,12.9871,1478800.0
2010-05-17 15:00:00,13.94,14.11,13.82,13.85,1861600.0,12.9964,13.1549,12.8845,12.9125,1861600.0
2010-05-17 15:10:00,13.86,13.96,13.77,13.8,1284800.0,12.9218,13.015,12.8379,12.8659,1284800.0
2010-05-17 15:20:00,13.81,13.9,13.73,13.8,1359200.0,12.8752,12.9591,12.8006,12.8659,1359200.0
2010-05-17 15:30:00,13.78,14.09,13.78,14.06,1644400.0,12.8472,13.1362,12.8472,13.1083,1644400.0
2010-05-17 15:40:00,14.07,14.19,14.05,14.16,1474000.0,13.1176,13.2295,13.099,13.2015,1474000.0
2010-05-17 15:50:00,14.17,14.27,14.13,14.23,2236400.0,13.2108,13.3041,13.1735,13.2668,2236400.0
2010-05-18 09:30:00,14.78,14.92,14.59,14.69,2537600.0,13.7795,13.9101,13.6024,13.6956,2537600.0
2010-05-18 09:40:00,14.69,14.83,14.67,14.76,1168000.0,13.6956,13.8262,13.677,13.7609,1168000.0
2010-05-18 09:50:00,14.75,14.77,14.63,14.65,911200.0,13.7516,13.7702,13.6397,13.6583,911200.0
2010-05-18 10:00:00,14.64,14.69,14.45,14.53,1278000.0,13.649,13.6956,13.4719,13.5465,1278000.0
2010-05-18 10:10:00,14.53,14.72,14.47,14.7,787200.0,13.5465,13.7236,13.4905,13.705,787200.0
2010-05-18 10:20:00,14.69,14.71,14.5,14.53,722800.0,13.6956,13.7143,13.5185,13.5465,722800.0
2010-05-18 10:30:00,14.53,14.56,14.38,14.5,1143600.0,13.5465,13.5744,13.4066,13.5185,1143600.0
2010-05-18 10:40:00,14.49,14.52,14.15,14.17,1326000.0,13.5092,13.5371,13.1922,13.2108,1326000.0
2010-05-18 10:50:00,14.18,14.22,13.97,14.18,1553600.0,13.2202,13.2574,13.0244,13.2202,1553600.0
2010-05-18 11:00:00,14.18,14.26,14.14,14.21,1006400.0,13.2202,13.2947,13.1829,13.2481,1006400.0
2010-05-18 11:10:00,14.22,14.38,14.2,14.32,1052800.0,13.2574,13.4066,13.2388,13.3507,1052800.0
2010-05-18 11:20:00,14.32,14.4,14.27,14.4,636400.0,13.3507,13.4253,13.3041,13.4253,636400.0
2010-05-18 11:30:00,14.4,14.41,14.25,14.27,613200.0,13.4253,13.4346,13.2854,13.3041,613200.0
2010-05-18 11:40:00,14.27,14.27,13.95,14.05,1395600.0,13.3041,13.3041,13.0057,13.099,1395600.0
2010-05-18 11:50:00,14.05,14.11,14.01,14.05,711600.0,13.099,13.1549,13.0617,13.099,711600.0
2010-05-18 12:00:00,14.05,14.09,13.87,14.0,1024800.0,13.099,13.1362,12.9311,13.0523,1024800.0
2010-05-18 12:10:00,14.01,14.1,13.97,14.07,839200.0,13.0617,13.1456,13.0244,13.1176,839200.0
2010-05-18 12:20:00,14.07,14.19,14.0,14.18,810800.0,13.1176,13.2295,13.0523,13.2202,810800.0
2010-05-18 12:30:00,14.17,14.28,14.12,14.17,735600.0,13.2108,13.3134,13.1642,13.2108,735600.0
2010-05-18 12:40:00,14.18,14.38,14.17,14.34,832400.0,13.2202,13.4066,13.2108,13.3693,832400.0
2010-05-18 12:50:00,14.35,14.37,14.14,14.15,725200.0,13.3786,13.3973,13.1829,13.1922,725200.0
2010-05-18 13:00:00,14.15,14.21,13.91,14.04,1396400.0,13.1922,13.2481,12.9684,13.0896,1396400.0
2010-05-18 13:10:00,14.04,14.08,13.84,13.89,1333600.0,13.0896,13.1269,12.9032,12.9498,1333600.0
2010-05-18 13:20:00,13.89,14.1,13.88,14.05,908000.0,12.9498,13.1456,12.9405,13.099,908000.0
2010-05-18 13:30:00,14.05,14.09,13.85,13.9,808000.0,13.099,13.1362,12.9125,12.9591,808000.0
2010-05-18 13:40:00,13.92,13.93,13.75,13.88,1350000.0,12.9778,12.9871,12.8193,12.9405,1350000.0
2010-05-18 13:50:00,13.88,13.89,13.74,13.74,930000.0,12.9405,12.9498,12.8099,12.8099,930000.0
2010-05-18 14:00:00,13.74,13.89,13.73,13.8,916800.0,12.8099,12.9498,12.8006,12.8659,916800.0
2010-05-18 14:10:00,13.79,13.9,13.79,13.85,636800.0,12.8566,12.9591,12.8566,12.9125,636800.0
2010-05-18 14:20:00,13.85,13.85,13.63,13.69,1769200.0,12.9125,12.9125,12.7074,12.7633,1769200.0
2010-05-18 14:30:00,13.68,13.69,13.39,13.43,1426800.0,12.754,12.7633,12.4836,12.5209,1426800.0
2010-05-18 14:40:00,13.44,13.63,13.38,13.56,1698000.0,12.5302,12.7074,12.4743,12.6421,1698000.0
2010-05-18 14:50:00,13.55,13.58,13.38,13.46,1266400.0,12.6328,12.6608,12.4743,12.5489,1266400.0
2010-05-18 15:00:00,13.47,13.5,13.3,13.44,1834400.0,12.5582,12.5862,12.3997,12.5302,1834400.0
2010-05-18 15:10:00,13.44,13.73,13.42,13.57,1253200.0,12.5302,12.8006,12.5116,12.6514,1253200.0
2010-05-18 15:20:00,13.57,13.61,13.38,13.39,1246800.0,12.6514,12.6887,12.4743,12.4836,1246800.0
2010-05-18 15:30:00,13.38,13.5,13.34,13.45,1705600.0,12.4743,12.5862,12.437,12.5396,1705600.0
2010-05-18 15:40:00,13.45,13.57,13.4,13.42,1888400.0,12.5396,12.6514,12.493,12.5116,1888400.0
2010-05-18 15:50:00,13.41,13.52,13.37,13.49,1924400.0,12.5023,12.6048,12.465,12.5769,1924400.0
2010-05-19 09:30:00,13.25,13.38,13.15,13.29,2522000.0,12.3531,12.4743,12.2599,12.3904,2522000.0
2010-05-19 09:40:00,13.3,13.63,13.29,13.58,2393600.0,12.3997,12.7074,12.3904,12.6608,2393600.0
2010-05-19 09:50:00,13.58,13.69,13.34,13.39,1765600.0,12.6608,12.7633,12.437,12.4836,1765600.0
2010-05-19 10:00:00,13.39,13.4,13.13,13.2,2610400.0,12.4836,12.493,12.2412,12.3065,2610400.0
2010-05-19 10:10:00,13.2,13.2,12.78,12.83,2657200.0,12.3065,12.3065,11.9149,11.9615,2657200.0
2010-05-19 10:20:00,12.82,12.87,12.63,12.83,3232800.0,11.9522,11.9988,11.7751,11.9615,3232800.0
2010-05-19 10:30:00,12.84,12.97,12.8,12.84,1920400.0,11.9709,12.0921,11.9336,11.9709,1920400.0
2010-05-19 10:40:00,12.84,12.95,12.76,12.78,1670400.0,11.9709,12.0734,11.8963,11.9149,1670400.0
2010-05-19 10:50:00,12.8,12.93,12.77,12.9,1209200.0,11.9336,12.0548,11.9056,12.0268,1209200.0
2010-05-19 11:00:00,12.87,12.92,12.79,12.83,902000.0,11.9988,12.0454,11.9242,11.9615,902000.0
2010-05-19 11:10:00,12.82,12.82,12.68,12.69,1245200.0,11.9522,11.9522,11.8217,11.831,1245200.0
2010-05-19 11:20:00,12.69,12.72,12.52,12.62,1617200.0,11.831,11.859,11.6725,11.7658,1617200.0
2010-05-19 11:30:00,12.61,12.68,12.54,12.59,962400.0,11.7564,11.8217,11.6912,11.7378,962400.0
2010-05-19 11:40:00,12.59,12.61,12.38,12.41,1711600.0,11.7378,11.7564,11.542,11.57,1711600.0
2010-05-19 11:50:00,12.41,12.59,12.39,12.58,1479200.0,11.57,11.7378,11.5513,11.7285,1479200.0
2010-05-19 12:00:00,12.57,12.7,12.56,12.66,912800.0,11.7191,11.8403,11.7098,11.803,912800.0
2010-05-19 12:10:00,12.66,12.72,12.56,12.59,696800.0,11.803,11.859,11.7098,11.7378,696800.0
2010-05-19 12:20:00,12.59,12.98,12.58,12.88,1431200.0,11.7378,12.1014,11.7285,12.0082,1431200.0
2010-05-19 12:30:00,12.89,12.96,12.78,12.9,1042000.0,12.0175,12.0827,11.9149,12.0268,1042000.0
2010-05-19 12:40:00,12.9,12.92,12.72,12.72,844000.0,12.0268,12.0454,11.859,11.859,844000.0
2010-05-19 12:50:00,12.72,12.99,12.71,12.99,943200.0,11.859,12.1107,11.8497,12.1107,943200.0
2010-05-19 13:00:00,12.99,13.0,12.85,12.95,1564000.0,12.1107,12.12,11.9802,12.0734,1564000.0
2010-05-19 13:10:00,12.95,13.0,12.88,12.97,730800.0,12.0734,12.12,12.0082,12.0921,730800.0
2010-05-19 13:20:00,12.98,13.2,12.95,13.05,1293200.0,12.1014,12.3065,12.0734,12.1666,1293200.0
2010-05-19 13:30:00,13.05,13.07,12.92,12.97,739200.0,12.1666,12.1853,12.0454,12.0921,739200.0
2010-05-19 13:40:00,12.99,13.19,12.97,13.18,803200.0,12.1107,12.2972,12.0921,12.2878,803200.0
2010-05-19 13:50:00,13.18,13.19,13.0,13.06,918000.0,12.2878,12.2972,12.12,12.176,918000.0
2010-05-19 14:00:00,13.06,13.18,13.01,13.02,1150400.0,12.176,12.2878,12.1294,12.1387,1150400.0
2010-05-19 14:10:00,13.02,13.08,12.9,12.9,1054800.0,12.1387,12.1946,12.0268,12.0268,1054800.0
2010-05-19 14:20:00,12.9,12.96,12.81,12.95,1296400.0,12.0268,12.0827,11.9429,12.0734,1296400.0
2010-05-19 14:30:00,12.95,12.97,12.86,12.89,596400.0,12.0734,12.0921,11.9895,12.0175,596400.0
2010-05-19 14:40:00,12.9,13.11,12.88,13.09,1371600.0,12.0268,12.2226,12.0082,12.2039,1371600.0
2010-05-19 14:50:00,13.09,13.09,12.93,12.97,941600.0,12.2039,12.2039,12.0548,12.0921,941600.0
2010-05-19 15:00:00,12.96,13.02,12.7,12.72,1268400.0,12.0827,12.1387,11.8403,11.859,1268400.0
2010-05-19 15:10:00,12.72,12.88,12.69,12.83,1232000.0,11.859,12.0082,11.831,11.9615,1232000.0
2010-05-19 15:20:00,12.83,12.9,12.69,12.88,1685600.0,11.9615,12.0268,11.831,12.0082,1685600.0
2010-05-19 15:30:00,12.9,12.99,12.75,12.96,2262400.0,12.0268,12.1107,11.887,12.0827,2262400.0
2010-05-19 15:40:00,12.98,13.04,12.91,12.97,1886800.0,12.1014,12.1573,12.0361,12.0921,1886800.0
2010-05-19 15:50:00,12.98,13.03,12.93,12.96,2374000.0,12.1014,12.148,12.0548,12.0827,2374000.0
2010-05-20 09:30:00,11.94,12.13,11.82,12.09,4557600.0,11.1318,11.3089,11.0199,11.2716,4557600.0
2010-05-20 09:40:00,12.09,12.1,11.78,11.99,2984000.0,11.2716,11.281,10.9826,11.1784,2984000.0
2010-05-20 09:50:00,11.99,12.1,11.89,11.9,2024000.0,11.1784,11.281,11.0852,11.0945,2024000.0
2010-05-20 10:00:00,11.9,12.09,11.83,11.88,2553600.0,11.0945,11.2716,11.0292,11.0758,2553600.0
2010-05-20 10:10:00,11.88,11.9,11.63,11.7,3217200.0,11.0758,11.0945,10.8428,10.908,3217200.0
2010-05-20 10:20:00,11.7,11.71,11.37,11.55,2893600.0,10.908,10.9173,10.6004,10.7682,2893600.0
2010-05-20 10:30:00,11.54,11.75,11.5,11.61,2017200.0,10.7589,10.9546,10.7216,10.8241,2017200.0
2010-05-20 10:40:00,11.6,11.62,11.44,11.54,2344000.0,10.8148,10.8334,10.6656,10.7589,2344000.0
2010-05-20 10:50:00,11.54,11.68,11.48,11.5,1621200.0,10.7589,10.8894,10.7029,10.7216,1621200.0
2010-05-20 11:00:00,11.49,11.68,11.46,11.65,1386400.0,10.7122,10.8894,10.6843,10.8614,1386400.0
2010-05-20 11:10:00,11.65,11.67,11.43,11.49,1685600.0,10.8614,10.8801,10.6563,10.7122,1685600.0
2010-05-20 11:20:00,11.49,11.78,11.46,11.77,1678000.0,10.7122,10.9826,10.6843,10.9733,1678000.0
2010-05-20 11:30:00,11.77,11.78,11.6,11.71,1541200.0,10.9733,10.9826,10.8148,10.9173,1541200.0
2010-05-20 11:40:00,11.7,11.71,11.5,11.55,1436800.0,10.908,10.9173,10.7216,10.7682,1436800.0
2010-05-20 11:50:00,11.55,11.61,11.44,11.47,1677200.0,10.7682,10.8241,10.6656,10.6936,1677200.0
2010-05-20 12:00:00,11.48,11.56,11.42,11.55,1209200.0,10.7029,10.7775,10.647,10.7682,1209200.0
2010-05-20 12:10:00,11.53,11.53,11.26,11.31,1995600.0,10.7495,10.7495,10.4978,10.5444,1995600.0
2010-05-20 12:20:00,11.31,11.4,11.28,11.33,1122800.0,10.5444,10.6283,10.5165,10.5631,1122800.0
2010-05-20 12:30:00,11.34,11.36,11.24,11.34,1298400.0,10.5724,10.591,10.4792,10.5724,1298400.0
2010-05-20 12:40:00,11.33,11.33,11.2,11.2,1044800.0,10.5631,10.5631,10.4419,10.4419,1044800.0
2010-05-20 12:50:00,11.2,11.2,10.97,10.99,2869200.0,10.4419,10.4419,10.2274,10.2461,2869200.0
2010-05-20 13:00:00,10.98,11.2,10.96,11.18,1937600.0,10.2368,10.4419,10.2181,10.4232,1937600.0
2010-05-20 13:10:00,11.18,11.25,11.14,11.22,1347200.0,10.4232,10.4885,10.3859,10.4605,1347200.0
2010-05-20 13:20:00,11.21,11.48,11.18,11.35,2582800.0,10.4512,10.7029,10.4232,10.5817,2582800.0
2010-05-20 13:30:00,11.35,11.58,11.26,11.27,2594400.0,10.5817,10.7961,10.4978,10.5071,2594400.0
2010-05-20 13:40:00,11.28,11.47,11.27,11.37,1801200.0,10.5165,10.6936,10.5071,10.6004,1801200.0
2010-05-20 13:50:00,11.39,11.42,11.23,11.31,2218400.0,10.619,10.647,10.4698,10.5444,2218400.0
2010-05-20 14:00:00,11.32,11.34,11.16,11.29,1724800.0,10.5537,10.5724,10.4046,10.5258,1724800.0
2010-05-20 14:10:00,11.28,11.5,11.28,11.5,1872800.0,10.5165,10.7216,10.5165,10.7216,1872800.0
2010-05-20 14:20:00,11.49,11.65,11.4,11.46,2300000.0,10.7122,10.8614,10.6283,10.6843,2300000.0
2010-05-20 14:30:00,11.46,11.7,11.39,11.67,2380000.0,10.6843,10.908,10.619,10.8801,2380000.0
2010-05-20 14:40:00,11.67,11.85,11.56,11.77,3849200.0,10.8801,11.0479,10.7775,10.9733,3849200.0
2010-05-20 14:50:00,11.77,11.88,11.58,11.6,3170800.0,10.9733,11.0758,10.7961,10.8148,3170800.0
2010-05-20 15:00:00,11.6,11.71,11.46,11.54,2261600.0,10.8148,10.9173,10.6843,10.7589,2261600.0
2010-05-20 15:10:00,11.55,11.59,11.4,11.52,1823600.0,10.7682,10.8055,10.6283,10.7402,1823600.0
2010-05-20 15:20:00,11.53,11.65,11.48,11.52,1535600.0,10.7495,10.8614,10.7029,10.7402,1535600.0
2010-05-20 15:30:00,11.53,11.61,11.48,11.52,1088800.0,10.7495,10.8241,10.7029,10.7402,1088800.0
2010-05-20 15:40:00,11.52,11.54,11.2,11.28,2291200.0,10.7402,10.7589,10.4419,10.5165,2291200.0
2010-05-20 15:50:00,11.29,11.29,10.96,10.99,3884400.0,10.5258,10.5258,10.2181,10.2461,3884400.0
2010-05-21 09:30:00,10.44,10.71,10.29,10.69,6015200.0,9.7333,9.985,9.5935,9.9664,6015200.0
2010-05-21 09:40:00,10.69,10.87,10.59,10.83,3913600.0,9.9664,10.1342,9.8732,10.0969,3913600.0
2010-05-21 09:50:00,10.81,11.27,10.81,11.05,4630000.0,10.0783,10.5071,10.0783,10.302,4630000.0
2010-05-21 10:00:00,11.05,11.23,10.96,11.11,2682800.0,10.302,10.4698,10.2181,10.358,2682800.0
2010-05-21 10:10:00,11.11,11.15,10.9,11.06,2580800.0,10.358,10.3953,10.1622,10.3113,2580800.0
2010-05-21 10:20:00,11.06,11.06,10.78,10.81,2210800.0,10.3113,10.3113,10.0503,10.0783,2210800.0
2010-05-21 10:30:00,10.82,10.99,10.72,10.97,2111600.0,10.0876,10.2461,9.9944,10.2274,2111600.0
2010-05-21 10:40:00,10.98,11.0,10.84,10.87,1452800.0,10.2368,10.2554,10.1062,10.1342,1452800.0
2010-05-21 10:50:00,10.88,11.03,10.84,10.99,1543200.0,10.1435,10.2834,10.1062,10.2461,1543200.0
2010-05-21 11:00:00,10.97,11.2,10.95,11.16,1554000.0,10.2274,10.4419,10.2088,10.4046,1554000.0
2010-05-21 11:10:00,11.16,11.3,11.06,11.29,1360000.0,10.4046,10.5351,10.3113,10.5258,1360000.0
2010-05-21 11:20:00,11.3,11.47,11.26,11.36,2230400.0,10.5351,10.6936,10.4978,10.591,2230400.0
2010-05-21 11:30:00,11.36,11.63,11.33,11.63,2046800.0,10.591,10.8428,10.5631,10.8428,2046800.0
2010-05-21 11:40:00,11.62,11.76,11.58,11.59,1852800.0,10.8334,10.964,10.7961,10.8055,1852800.0
2010-05-21 11:50:00,11.59,11.74,11.54,11.58,1536000.0,10.8055,10.9453,10.7589,10.7961,1536000.0
2010-05-21 12:00:00,11.57,11.59,11.45,11.55,1340400.0,10.7868,10.8055,10.6749,10.7682,1340400.0
2010-05-21 12:10:00,11.55,11.65,11.44,11.65,1155600.0,10.7682,10.8614,10.6656,10.8614,1155600.0
2010-05-21 12:20:00,11.64,11.71,11.58,11.58,772000.0,10.8521,10.9173,10.7961,10.7961,772000.0
2010-05-21 12:30:00,11.59,11.62,11.48,11.55,752400.0,10.8055,10.8334,10.7029,10.7682,752400.0
2010-05-21 12:40:00,11.55,11.61,11.38,11.39,984800.0,10.7682,10.8241,10.6097,10.619,984800.0
2010-05-21 12:50:00,11.4,11.5,11.38,11.39,938000.0,10.6283,10.7216,10.6097,10.619,938000.0
2010-05-21 13:00:00,11.39,11.42,11.26,11.35,1326800.0,10.619,10.647,10.4978,10.5817,1326800.0
2010-05-21 13:10:00,11.34,11.47,11.33,11.34,834400.0,10.5724,10.6936,10.5631,10.5724,834400.0
2010-05-21 13:20:00,11.35,11.38,11.22,11.24,1173600.0,10.5817,10.6097,10.4605,10.4792,1173600.0
2010-05-21 13:30:00,11.26,11.38,11.24,11.32,856400.0,10.4978,10.6097,10.4792,10.5537,856400.0
2010-05-21 13:40:00,11.33,11.42,11.31,11.39,802400.0,10.5631,10.647,10.5444,10.619,802400.0
2010-05-21 13:50:00,11.41,11.44,11.35,11.38,598000.0,10.6377,10.6656,10.5817,10.6097,598000.0
2010-05-21 14:00:00,11.38,11.46,11.26,11.31,1147200.0,10.6097,10.6843,10.4978,10.5444,1147200.0
2010-05-21 14:10:00,11.31,11.35,11.14,11.2,1376000.0,10.5444,10.5817,10.3859,10.4419,1376000.0
2010-05-21 14:20:00,11.2,11.28,11.14,11.28,1268800.0,10.4419,10.5165,10.3859,10.5165,1268800.0
2010-05-21 14:30:00,11.28,11.33,11.19,11.21,662800.0,10.5165,10.5631,10.4325,10.4512,662800.0
2010-05-21 14:40:00,11.21,11.29,11.06,11.16,1684400.0,10.4512,10.5258,10.3113,10.4046,1684400.0
2010-05-21 14:50:00,11.16,11.16,10.99,11.12,1660800.0,10.4046,10.4046,10.2461,10.3673,1660800.0
2010-05-21 15:00:00,11.11,11.22,11.09,11.13,951600.0,10.358,10.4605,10.3393,10.3766,951600.0
2010-05-21 15:10:00,11.13,11.15,10.91,10.94,2315200.0,10.3766,10.3953,10.1715,10.1995,2315200.0
2010-05-21 15:20:00,10.95,11.13,10.94,11.08,1760400.0,10.2088,10.3766,10.1995,10.33,1760400.0
2010-05-21 15:30:00,11.1,11.11,11.0,11.1,2145200.0,10.3486,10.358,10.2554,10.3486,2145200.0
2010-05-21 15:40:00,11.1,11.35,11.09,11.23,2774400.0,10.3486,10.5817,10.3393,10.4698,2774400.0
2010-05-21 15:50:00,11.23,11.47,11.23,11.47,3208400.0,10.4698,10.6936,10.4698,10.6936,3208400.0
2010-05-24 09:30:00,11.29,11.56,11.23,11.4,3457600.0,10.5258,10.7775,10.4698,10.6283,3457600.0
2010-05-24 09:40:00,11.41,11.45,11.12,11.25,2640000.0,10.6377,10.6749,10.3673,10.4885,2640000.0
2010-05-24 09:50:00,11.27,11.33,11.15,11.24,1680000.0,10.5071,10.5631,10.3953,10.4792,1680000.0
2010-05-24 10:00:00,11.25,11.37,11.11,11.31,2136800.0,10.4885,10.6004,10.358,10.5444,2136800.0
2010-05-24 10:10:00,11.31,11.45,11.26,11.44,1502400.0,10.5444,10.6749,10.4978,10.6656,1502400.0
2010-05-24 10:20:00,11.44,11.49,11.38,11.46,930400.0,10.6656,10.7122,10.6097,10.6843,930400.0
2010-05-24 10:30:00,11.47,11.6,11.45,11.6,1355600.0,10.6936,10.8148,10.6749,10.8148,1355600.0
2010-05-24 10:40:00,11.59,11.65,11.47,11.5,1660000.0,10.8055,10.8614,10.6936,10.7216,1660000.0
2010-05-24 10:50:00,11.49,11.5,11.39,11.42,1157200.0,10.7122,10.7216,10.619,10.647,1157200.0
2010-05-24 11:00:00,11.4,11.46,11.32,11.43,993200.0,10.6283,10.6843,10.5537,10.6563,993200.0
2010-05-24 11:10:00,11.44,11.47,11.26,11.34,1254400.0,10.6656,10.6936,10.4978,10.5724,1254400.0
2010-05-24 11:20:00,11.34,11.39,11.29,11.32,589600.0,10.5724,10.619,10.5258,10.5537,589600.0
2010-05-24 11:30:00,11.31,11.44,11.3,11.4,856400.0,10.5444,10.6656,10.5351,10.6283,856400.0
2010-05-24 11:40:00,11.4,11.52,11.37,11.52,650800.0,10.6283,10.7402,10.6004,10.7402,650800.0
2010-05-24 11:50:00,11.51,11.56,11.43,11.49,856800.0,10.7309,10.7775,10.6563,10.7122,856800.0
2010-05-24 12:00:00,11.49,11.62,11.47,11.57,853600.0,10.7122,10.8334,10.6936,10.7868,853600.0
2010-05-24 12:10:00,11.57,11.6,11.48,11.51,1008000.0,10.7868,10.8148,10.7029,10.7309,1008000.0
2010-05-24 12:20:00,11.51,11.54,11.46,11.54,508000.0,10.7309,10.7589,10.6843,10.7589,508000.0
2010-05-24 12:30:00,11.54,11.59,11.43,11.43,694800.0,10.7589,10.8055,10.6563,10.6563,694800.0
2010-05-24 12:40:00,11.44,11.47,11.39,11.44,844400.0,10.6656,10.6936,10.619,10.6656,844400.0
2010-05-24 12:50:00,11.43,11.52,11.42,11.45,534000.0,10.6563,10.7402,10.647,10.6749,534000.0
2010-05-24 13:00:00,11.46,11.51,11.37,11.39,754000.0,10.6843,10.7309,10.6004,10.619,754000.0
2010-05-24 13:10:00,11.39,11.42,11.32,11.34,637200.0,10.619,10.647,10.5537,10.5724,637200.0
2010-05-24 13:20:00,11.34,11.44,11.33,11.38,605200.0,10.5724,10.6656,10.5631,10.6097,605200.0
2010-05-24 13:30:00,11.36,11.42,11.31,11.35,422800.0,10.591,10.647,10.5444,10.5817,422800.0
2010-05-24 13:40:00,11.34,11.38,11.28,11.3,559200.0,10.5724,10.6097,10.5165,10.5351,559200.0
2010-05-24 13:50:00,11.3,11.37,11.28,11.35,701600.0,10.5351,10.6004,10.5165,10.5817,701600.0
2010-05-24 14:00:00,11.36,11.42,11.34,11.42,483200.0,10.591,10.647,10.5724,10.647,483200.0
2010-05-24 14:10:00,11.43,11.49,11.42,11.45,658000.0,10.6563,10.7122,10.647,10.6749,658000.0
2010-05-24 14:20:00,11.44,11.49,11.39,11.46,398800.0,10.6656,10.7122,10.619,10.6843,398800.0
2010-05-24 14:30:00,11.46,11.5,11.38,11.4,960800.0,10.6843,10.7216,10.6097,10.6283,960800.0
2010-05-24 14:40:00,11.4,11.42,11.29,11.32,1309600.0,10.6283,10.647,10.5258,10.5537,1309600.0
2010-05-24 14:50:00,11.32,11.38,11.29,11.31,620400.0,10.5537,10.6097,10.5258,10.5444,620400.0
2010-05-24 15:00:00,11.32,11.35,11.21,11.22,1045600.0,10.5537,10.5817,10.4512,10.4605,1045600.0
2010-05-24 15:10:00,11.21,11.3,11.2,11.24,1009200.0,10.4512,10.5351,10.4419,10.4792,1009200.0
2010-05-24 15:20:00,11.26,11.3,11.23,11.23,556000.0,10.4978,10.5351,10.4698,10.4698,556000.0
2010-05-24 15:30:00,11.23,11.36,11.2,11.3,1496000.0,10.4698,10.591,10.4419,10.5351,1496000.0
2010-05-24 15:40:00,11.3,11.37,11.15,11.17,1860400.0,10.5351,10.6004,10.3953,10.4139,1860400.0
2010-05-24 15:50:00,11.16,11.16,10.97,11.0,3232000.0,10.4046,10.4046,10.2274,10.2554,3232000.0
2010-05-25 09:30:00,10.3,10.3,9.93,9.94,4104800.0,9.6028,9.6028,9.2578,9.2672,4104800.0
2010-05-25 09:40:00,9.93,10.01,9.74,9.96,4401200.0,9.2578,9.3324,9.0807,9.2858,4401200.0
2010-05-25 09:50:00,9.96,10.05,9.81,9.93,2614800.0,9.2858,9.3697,9.146,9.2578,2614800.0
2010-05-25 10:00:00,9.94,10.23,9.92,10.05,2971200.0,9.2672,9.5375,9.2485,9.3697,2971200.0
2010-05-25 10:10:00,10.04,10.3,9.98,10.22,1910000.0,9.3604,9.6028,9.3045,9.5282,1910000.0
2010-05-25 10:20:00,10.24,10.28,10.07,10.1,1742800.0,9.5469,9.5841,9.3884,9.4163,1742800.0
2010-05-25 10:30:00,10.1,10.19,10.06,10.1,1394400.0,9.4163,9.5002,9.379,9.4163,1394400.0
2010-05-25 10:40:00,10.1,10.14,10.01,10.06,1412000.0,9.4163,9.4536,9.3324,9.379,1412000.0
2010-05-25 10:50:00,10.06,10.18,10.0,10.18,1658800.0,9.379,9.4909,9.3231,9.4909,1658800.0
2010-05-25 11:00:00,10.19,10.34,10.15,10.23,2185600.0,9.5002,9.6401,9.4629,9.5375,2185600.0
2010-05-25 11:10:00,10.24,10.26,10.13,10.15,1268400.0,9.5469,9.5655,9.4443,9.4629,1268400.0
2010-05-25 11:20:00,10.14,10.25,10.07,10.21,1294800.0,9.4536,9.5562,9.3884,9.5189,1294800.0
2010-05-25 11:30:00,10.2,10.24,10.17,10.24,934800.0,9.5096,9.5469,9.4816,9.5469,934800.0
2010-05-25 11:40:00,10.23,10.29,10.19,10.24,1040000.0,9.5375,9.5935,9.5002,9.5469,1040000.0
2010-05-25 11:50:00,10.24,10.44,10.19,10.39,1475200.0,9.5469,9.7333,9.5002,9.6867,1475200.0
2010-05-25 12:00:00,10.39,10.53,10.38,10.38,1669200.0,9.6867,9.8172,9.6774,9.6774,1669200.0
2010-05-25 12:10:00,10.38,10.54,10.38,10.4,1019200.0,9.6774,9.8265,9.6774,9.696,1019200.0
2010-05-25 12:20:00,10.4,10.45,10.34,10.34,790400.0,9.696,9.7426,9.6401,9.6401,790400.0
2010-05-25 12:30:00,10.35,10.39,10.28,10.36,878800.0,9.6494,9.6867,9.5841,9.6587,878800.0
2010-05-25 12:40:00,10.37,10.37,10.25,10.36,1113200.0,9.6681,9.6681,9.5562,9.6587,1113200.0
2010-05-25 12:50:00,10.35,10.39,10.29,10.37,694400.0,9.6494,9.6867,9.5935,9.6681,694400.0
2010-05-25 13:00:00,10.36,10.4,10.23,10.24,1126400.0,9.6587,9.696,9.5375,9.5469,1126400.0
2010-05-25 13:10:00,10.24,10.27,10.19,10.27,943600.0,9.5469,9.5748,9.5002,9.5748,943600.0
2010-05-25 13:20:00,10.26,10.33,10.25,10.3,878400.0,9.5655,9.6308,9.5562,9.6028,878400.0
2010-05-25 13:30:00,10.3,10.32,10.23,10.26,870000.0,9.6028,9.6214,9.5375,9.5655,870000.0
2010-05-25 13:40:00,10.26,10.27,10.19,10.24,570400.0,9.5655,9.5748,9.5002,9.5469,570400.0
2010-05-25 13:50:00,10.24,10.29,10.2,10.24,1268800.0,9.5469,9.5935,9.5096,9.5469,1268800.0
2010-05-25 14:00:00,10.23,10.34,10.18,10.3,1135600.0,9.5375,9.6401,9.4909,9.6028,1135600.0
2010-05-25 14:10:00,10.3,10.42,10.29,10.42,816000.0,9.6028,9.7147,9.5935,9.7147,816000.0
2010-05-25 14:20:00,10.43,10.49,10.35,10.42,1616400.0,9.724,9.7799,9.6494,9.7147,1616400.0
2010-05-25 14:30:00,10.42,10.49,10.37,10.39,1520800.0,9.7147,9.7799,9.6681,9.6867,1520800.0
2010-05-25 14:40:00,10.39,10.65,10.34,10.65,1732000.0,9.6867,9.9291,9.6401,9.9291,1732000.0
2010-05-25 14:50:00,10.65,10.66,10.49,10.5,1701600.0,9.9291,9.9384,9.7799,9.7893,1701600.0
2010-05-25 15:00:00,10.51,10.7,10.49,10.68,2561200.0,9.7986,9.9757,9.7799,9.9571,2561200.0
2010-05-25 15:10:00,10.68,10.7,10.55,10.6,1297600.0,9.9571,9.9757,9.8359,9.8825,1297600.0
2010-05-25 15:20:00,10.61,10.89,10.61,10.85,2407600.0,9.8918,10.1529,9.8918,10.1156,2407600.0
2010-05-25 15:30:00,10.85,11.02,10.8,10.88,2394400.0,10.1156,10.2741,10.0689,10.1435,2394400.0
2010-05-25 15:40:00,10.89,10.99,10.82,10.94,1882000.0,10.1529,10.2461,10.0876,10.1995,1882000.0
2010-05-25 15:50:00,10.94,10.99,10.82,10.99,2252400.0,10.1995,10.2461,10.0876,10.2461,2252400.0
2010-05-26 09:30:00,11.11,11.56,11.11,11.55,4065200.0,10.358,10.7775,10.358,10.7682,4065200.0
2010-05-26 09:40:00,11.55,11.57,11.4,11.47,2178000.0,10.7682,10.7868,10.6283,10.6936,2178000.0
2010-05-26 09:50:00,11.46,11.72,11.43,11.67,1678000.0,10.6843,10.9267,10.6563,10.8801,1678000.0
2010-05-26 10:00:00,11.69,11.82,11.65,11.68,2119200.0,10.8987,11.0199,10.8614,10.8894,2119200.0
2010-05-26 10:10:00,11.68,11.79,11.63,11.77,1278400.0,10.8894,10.9919,10.8428,10.9733,1278400.0
2010-05-26 10:20:00,11.76,11.78,11.66,11.7,1050000.0,10.964,10.9826,10.8707,10.908,1050000.0
2010-05-26 10:30:00,11.7,11.85,11.68,11.84,1488800.0,10.908,11.0479,10.8894,11.0385,1488800.0
2010-05-26 10:40:00,11.84,11.89,11.78,11.79,1125600.0,11.0385,11.0852,10.9826,10.9919,1125600.0
2010-05-26 10:50:00,11.79,11.84,11.61,11.67,1589200.0,10.9919,11.0385,10.8241,10.8801,1589200.0
2010-05-26 11:00:00,11.66,11.68,11.56,11.65,1596000.0,10.8707,10.8894,10.7775,10.8614,1596000.0
2010-05-26 11:10:00,11.65,11.7,11.61,11.69,1432800.0,10.8614,10.908,10.8241,10.8987,1432800.0
2010-05-26 11:20:00,11.69,11.7,11.46,11.46,1429600.0,10.8987,10.908,10.6843,10.6843,1429600.0
2010-05-26 11:30:00,11.45,11.55,11.42,11.53,1810800.0,10.6749,10.7682,10.647,10.7495,1810800.0
2010-05-26 11:40:00,11.53,11.58,11.37,11.45,1973600.0,10.7495,10.7961,10.6004,10.6749,1973600.0
2010-05-26 11:50:00,11.45,11.62,11.38,11.51,1111600.0,10.6749,10.8334,10.6097,10.7309,1111600.0
2010-05-26 12:00:00,11.52,11.6,11.49,11.6,642400.0,10.7402,10.8148,10.7122,10.8148,642400.0
2010-05-26 12:10:00,11.6,11.61,11.55,11.59,548400.0,10.8148,10.8241,10.7682,10.8055,548400.0
2010-05-26 12:20:00,11.59,11.64,11.54,11.56,641200.0,10.8055,10.8521,10.7589,10.7775,641200.0
2010-05-26 12:30:00,11.55,11.63,11.53,11.6,392400.0,10.7682,10.8428,10.7495,10.8148,392400.0
2010-05-26 12:40:00,11.6,11.61,11.47,11.5,824000.0,10.8148,10.8241,10.6936,10.7216,824000.0
2010-05-26 12:50:00,11.49,11.63,11.49,11.63,547200.0,10.7122,10.8428,10.7122,10.8428,547200.0
2010-05-26 13:00:00,11.63,11.7,11.62,11.68,598400.0,10.8428,10.908,10.8334,10.8894,598400.0
2010-05-26 13:10:00,11.68,11.69,11.62,11.62,307600.0,10.8894,10.8987,10.8334,10.8334,307600.0
2010-05-26 13:20:00,11.63,11.69,11.62,11.64,402000.0,10.8428,10.8987,10.8334,10.8521,402000.0
2010-05-26 13:30:00,11.64,11.73,11.63,11.72,538800.0,10.8521,10.936,10.8428,10.9267,538800.0
2010-05-26 13:40:00,11.72,11.75,11.66,11.69,356800.0,10.9267,10.9546,10.8707,10.8987,356800.0
2010-05-26 13:50:00,11.69,11.71,11.64,11.67,400000.0,10.8987,10.9173,10.8521,10.8801,400000.0
2010-05-26 14:00:00,11.67,11.71,11.64,11.68,538000.0,10.8801,10.9173,10.8521,10.8894,538000.0
2010-05-26 14:10:00,11.67,11.67,11.56,11.63,645200.0,10.8801,10.8801,10.7775,10.8428,645200.0
2010-05-26 14:20:00,11.63,11.65,11.54,11.63,1088400.0,10.8428,10.8614,10.7589,10.8428,1088400.0
2010-05-26 14:30:00,11.63,11.65,11.4,11.5,2061600.0,10.8428,10.8614,10.6283,10.7216,2061600.0
2010-05-26 14:40:00,11.5,11.55,11.34,11.37,1861600.0,10.7216,10.7682,10.5724,10.6004,1861600.0
2010-05-26 14:50:00,11.37,11.37,11.23,11.35,1807200.0,10.6004,10.6004,10.4698,10.5817,1807200.0
2010-05-26 15:00:00,11.36,11.45,11.32,11.36,1454400.0,10.591,10.6749,10.5537,10.591,1454400.0
2010-05-26 15:10:00,11.36,11.43,11.26,11.28,1278000.0,10.591,10.6563,10.4978,10.5165,1278000.0
2010-05-26 15:20:00,11.29,11.31,10.88,11.05,2822400.0,10.5258,10.5444,10.1435,10.302,2822400.0
2010-05-26 15:30:00,11.05,11.12,10.93,11.11,1922400.0,10.302,10.3673,10.1901,10.358,1922400.0
2010-05-26 15:40:00,11.11,11.25,11.03,11.06,2264800.0,10.358,10.4885,10.2834,10.3113,2264800.0
2010-05-26 15:50:00,11.06,11.12,11.02,11.04,1892400.0,10.3113,10.3673,10.2741,10.2927,1892400.0
2010-05-27 09:30:00,11.91,12.03,11.72,11.74,3720800.0,11.1038,11.2157,10.9267,10.9453,3720800.0
2010-05-27 09:40:00,11.74,11.87,11.7,11.76,2725600.0,10.9453,11.0665,10.908,10.964,2725600.0
2010-05-27 09:50:00,11.75,11.77,11.64,11.74,2246800.0,10.9546,10.9733,10.8521,10.9453,2246800.0
2010-05-27 10:00:00,11.74,11.87,11.63,11.77,1554000.0,10.9453,11.0665,10.8428,10.9733,1554000.0
2010-05-27 10:10:00,11.77,11.9,11.77,11.87,2056800.0,10.9733,11.0945,10.9733,11.0665,2056800.0
2010-05-27 10:20:00,11.87,12.0,11.83,12.0,1889600.0,11.0665,11.1877,11.0292,11.1877,1889600.0
2010-05-27 10:30:00,11.99,12.07,11.89,11.9,2478400.0,11.1784,11.253,11.0852,11.0945,2478400.0
2010-05-27 10:40:00,11.9,11.96,11.81,11.88,1952000.0,11.0945,11.1504,11.0106,11.0758,1952000.0
2010-05-27 10:50:00,11.88,11.97,11.86,11.86,1475200.0,11.0758,11.1597,11.0572,11.0572,1475200.0
2010-05-27 11:00:00,11.86,11.96,11.85,11.9,1079600.0,11.0572,11.1504,11.0479,11.0945,1079600.0
2010-05-27 11:10:00,11.9,11.94,11.81,11.87,1275600.0,11.0945,11.1318,11.0106,11.0665,1275600.0
2010-05-27 11:20:00,11.87,11.96,11.83,11.93,1216000.0,11.0665,11.1504,11.0292,11.1225,1216000.0
2010-05-27 11:30:00,11.93,11.96,11.81,11.82,1145600.0,11.1225,11.1504,11.0106,11.0199,1145600.0
2010-05-27 11:40:00,11.82,11.91,11.79,11.88,818000.0,11.0199,11.1038,10.9919,11.0758,818000.0
2010-05-27 11:50:00,11.89,11.97,11.88,11.97,1019600.0,11.0852,11.1597,11.0758,11.1597,1019600.0
2010-05-27 12:00:00,11.97,12.05,11.92,12.04,1083600.0,11.1597,11.2343,11.1131,11.225,1083600.0
2010-05-27 12:10:00,12.04,12.11,12.0,12.06,1154000.0,11.225,11.2903,11.1877,11.2437,1154000.0
2010-05-27 12:20:00,12.06,12.11,12.0,12.07,1072000.0,11.2437,11.2903,11.1877,11.253,1072000.0
2010-05-27 12:30:00,12.06,12.08,12.02,12.02,598000.0,11.2437,11.2623,11.2064,11.2064,598000.0
2010-05-27 12:40:00,12.03,12.04,11.97,12.02,592000.0,11.2157,11.225,11.1597,11.2064,592000.0
2010-05-27 12:50:00,12.02,12.06,11.96,12.01,566800.0,11.2064,11.2437,11.1504,11.197,566800.0
2010-05-27 13:00:00,12.01,12.01,11.88,11.93,1029600.0,11.197,11.197,11.0758,11.1225,1029600.0
2010-05-27 13:10:00,11.93,12.02,11.9,12.0,544000.0,11.1225,11.2064,11.0945,11.1877,544000.0
2010-05-27 13:20:00,12.0,12.07,12.0,12.05,520400.0,11.1877,11.253,11.1877,11.2343,520400.0
2010-05-27 13:30:00,12.05,12.14,12.02,12.12,940400.0,11.2343,11.3182,11.2064,11.2996,940400.0
2010-05-27 13:40:00,12.12,12.13,12.0,12.03,640800.0,11.2996,11.3089,11.1877,11.2157,640800.0
2010-05-27 13:50:00,12.03,12.07,12.0,12.05,617200.0,11.2157,11.253,11.1877,11.2343,617200.0
2010-05-27 14:00:00,12.05,12.12,11.97,12.09,1049200.0,11.2343,11.2996,11.1597,11.2716,1049200.0
2010-05-27 14:10:00,12.09,12.15,12.09,12.13,916400.0,11.2716,11.3276,11.2716,11.3089,916400.0
2010-05-27 14:20:00,12.13,12.19,12.13,12.18,1187600.0,11.3089,11.3649,11.3089,11.3555,1187600.0
2010-05-27 14:30:00,12.18,12.23,12.17,12.22,881600.0,11.3555,11.4022,11.3462,11.3928,881600.0
2010-05-27 14:40:00,12.22,12.24,12.18,12.21,760800.0,11.3928,11.4115,11.3555,11.3835,760800.0
2010-05-27 14:50:00,12.22,12.22,12.13,12.2,916400.0,11.3928,11.3928,11.3089,11.3742,916400.0
2010-05-27 15:00:00,12.2,12.23,12.17,12.23,802000.0,11.3742,11.4022,11.3462,11.4022,802000.0
2010-05-27 15:10:00,12.22,12.28,12.18,12.22,1386800.0,11.3928,11.4488,11.3555,11.3928,1386800.0
2010-05-27 15:20:00,12.22,12.23,12.15,12.22,1352800.0,11.3928,11.4022,11.3276,11.3928,1352800.0
2010-05-27 15:30:00,12.22,12.28,12.19,12.24,1532000.0,11.3928,11.4488,11.3649,11.4115,1532000.0
2010-05-27 15:40:00,12.25,12.36,12.24,12.36,1632000.0,11.4208,11.5234,11.4115,11.5234,1632000.0
2010-05-27 15:50:00,12.35,12.49,12.35,12.47,2923600.0,11.514,11.6446,11.514,11.6259,2923600.0
2010-05-28 09:30:00,12.37,12.4,12.17,12.22,2729200.0,11.5327,11.5606,11.3462,11.3928,2729200.0
2010-05-28 09:40:00,12.22,12.22,12.0,12.2,2446800.0,11.3928,11.3928,11.1877,11.3742,2446800.0
2010-05-28 09:50:00,12.19,12.31,12.1,12.3,1385200.0,11.3649,11.4767,11.281,11.4674,1385200.0
2010-05-28 10:00:00,12.3,12.48,12.3,12.42,2355200.0,11.4674,11.6352,11.4674,11.5793,2355200.0
2010-05-28 10:10:00,12.42,12.52,12.4,12.48,1482400.0,11.5793,11.6725,11.5606,11.6352,1482400.0
2010-05-28 10:20:00,12.48,12.51,12.35,12.37,1040800.0,11.6352,11.6632,11.514,11.5327,1040800.0
2010-05-28 10:30:00,12.37,12.49,12.35,12.4,966800.0,11.5327,11.6446,11.514,11.5606,966800.0
2010-05-28 10:40:00,12.4,12.4,12.11,12.12,1461600.0,11.5606,11.5606,11.2903,11.2996,1461600.0
2010-05-28 10:50:00,12.11,12.21,12.1,12.19,1594400.0,11.2903,11.3835,11.281,11.3649,1594400.0
2010-05-28 11:00:00,12.19,12.25,12.09,12.14,1261600.0,11.3649,11.4208,11.2716,11.3182,1261600.0
2010-05-28 11:10:00,12.14,12.21,11.96,11.98,1849600.0,11.3182,11.3835,11.1504,11.1691,1849600.0
2010-05-28 11:20:00,11.97,12.04,11.93,12.03,1903200.0,11.1597,11.225,11.1225,11.2157,1903200.0
2010-05-28 11:30:00,12.03,12.05,12.0,12.03,833600.0,11.2157,11.2343,11.1877,11.2157,833600.0
2010-05-28 11:40:00,12.03,12.26,12.01,12.23,1208000.0,11.2157,11.4301,11.197,11.4022,1208000.0
2010-05-28 11:50:00,12.23,12.25,12.13,12.16,676400.0,11.4022,11.4208,11.3089,11.3369,676400.0
2010-05-28 12:00:00,12.16,12.22,12.12,12.17,683200.0,11.3369,11.3928,11.2996,11.3462,683200.0
2010-05-28 12:10:00,12.17,12.21,12.16,12.21,558000.0,11.3462,11.3835,11.3369,11.3835,558000.0
2010-05-28 12:20:00,12.21,12.28,12.21,12.24,740800.0,11.3835,11.4488,11.3835,11.4115,740800.0
2010-05-28 12:30:00,12.24,12.26,11.86,11.88,1915600.0,11.4115,11.4301,11.0572,11.0758,1915600.0
2010-05-28 12:40:00,11.87,12.07,11.83,12.0,2509200.0,11.0665,11.253,11.0292,11.1877,2509200.0
2010-05-28 12:50:00,12.0,12.08,11.93,11.97,1380400.0,11.1877,11.2623,11.1225,11.1597,1380400.0
2010-05-28 13:00:00,11.97,12.06,11.93,11.96,985600.0,11.1597,11.2437,11.1225,11.1504,985600.0
2010-05-28 13:10:00,11.97,12.06,11.93,12.06,958000.0,11.1597,11.2437,11.1225,11.2437,958000.0
2010-05-28 13:20:00,12.05,12.05,11.99,12.01,418000.0,11.2343,11.2343,11.1784,11.197,418000.0
2010-05-28 13:30:00,12.01,12.05,11.96,11.99,833200.0,11.197,11.2343,11.1504,11.1784,833200.0
2010-05-28 13:40:00,12.0,12.01,11.84,11.9,692400.0,11.1877,11.197,11.0385,11.0945,692400.0
2010-05-28 13:50:00,11.89,11.94,11.85,11.86,716000.0,11.0852,11.1318,11.0479,11.0572,716000.0
2010-05-28 14:00:00,11.86,11.86,11.72,11.81,1514800.0,11.0572,11.0572,10.9267,11.0106,1514800.0
2010-05-28 14:10:00,11.82,11.91,11.77,11.9,906000.0,11.0199,11.1038,10.9733,11.0945,906000.0
2010-05-28 14:20:00,11.9,11.94,11.84,11.91,626800.0,11.0945,11.1318,11.0385,11.1038,626800.0
2010-05-28 14:30:00,11.92,12.05,11.88,12.03,953600.0,11.1131,11.2343,11.0758,11.2157,953600.0
2010-05-28 14:40:00,12.03,12.22,12.02,12.18,1586800.0,11.2157,11.3928,11.2064,11.3555,1586800.0
2010-05-28 14:50:00,12.18,12.25,12.06,12.1,1280400.0,11.3555,11.4208,11.2437,11.281,1280400.0
2010-05-28 15:00:00,12.1,12.21,12.06,12.12,867600.0,11.281,11.3835,11.2437,11.2996,867600.0
2010-05-28 15:10:00,12.12,12.25,12.12,12.24,1387600.0,11.2996,11.4208,11.2996,11.4115,1387600.0
2010-05-28 15:20:00,12.25,12.37,12.24,12.35,1972800.0,11.4208,11.5327,11.4115,11.514,1972800.0
2010-05-28 15:30:00,12.35,12.4,12.27,12.27,1549200.0,11.514,11.5606,11.4394,11.4394,1549200.0
2010-05-28 15:40:00,12.28,12.34,12.03,12.24,3275600.0,11.4488,11.5047,11.2157,11.4115,3275600.0
2010-05-28 15:50:00,12.23,12.26,11.98,12.0,2986800.0,11.4022,11.4301,11.1691,11.1877,2986800.0
2010-06-01 09:30:00,11.66,11.74,11.45,11.51,2580800.0,10.8707,10.9453,10.6749,10.7309,2580800.0
2010-06-01 09:40:00,11.51,11.63,11.5,11.59,2112400.0,10.7309,10.8428,10.7216,10.8055,2112400.0
2010-06-01 09:50:00,11.6,11.72,11.51,11.53,1682400.0,10.8148,10.9267,10.7309,10.7495,1682400.0
2010-06-01 10:00:00,11.53,11.88,11.53,11.79,2683200.0,10.7495,11.0758,10.7495,10.9919,2683200.0
2010-06-01 10:10:00,11.78,11.85,11.74,11.83,1190000.0,10.9826,11.0479,10.9453,11.0292,1190000.0
2010-06-01 10:20:00,11.83,12.1,11.8,12.01,2007200.0,11.0292,11.281,11.0013,11.197,2007200.0
2010-06-01 10:30:00,12.01,12.13,12.01,12.02,1382000.0,11.197,11.3089,11.197,11.2064,1382000.0
2010-06-01 10:40:00,12.02,12.06,11.9,11.95,1126000.0,11.2064,11.2437,11.0945,11.1411,1126000.0
2010-06-01 10:50:00,11.95,11.96,11.82,11.83,1246800.0,11.1411,11.1504,11.0199,11.0292,1246800.0
2010-06-01 11:00:00,11.84,11.84,11.75,11.81,1083600.0,11.0385,11.0385,10.9546,11.0106,1083600.0
2010-06-01 11:10:00,11.8,11.82,11.7,11.7,980400.0,11.0013,11.0199,10.908,10.908,980400.0
2010-06-01 11:20:00,11.7,11.78,11.67,11.76,962000.0,10.908,10.9826,10.8801,10.964,962000.0
2010-06-01 11:30:00,11.76,11.8,11.65,11.7,1236400.0,10.964,11.0013,10.8614,10.908,1236400.0
2010-06-01 11:40:00,11.71,11.72,11.46,11.54,2290400.0,10.9173,10.9267,10.6843,10.7589,2290400.0
2010-06-01 11:50:00,11.54,11.54,11.38,11.39,1636800.0,10.7589,10.7589,10.6097,10.619,1636800.0
2010-06-01 12:00:00,11.39,11.47,11.36,11.41,1091200.0,10.619,10.6936,10.591,10.6377,1091200.0
2010-06-01 12:10:00,11.4,11.56,11.39,11.54,1094400.0,10.6283,10.7775,10.619,10.7589,1094400.0
2010-06-01 12:20:00,11.54,11.62,11.52,11.6,565200.0,10.7589,10.8334,10.7402,10.8148,565200.0
2010-06-01 12:30:00,11.6,11.65,11.58,11.62,615200.0,10.8148,10.8614,10.7961,10.8334,615200.0
2010-06-01 12:40:00,11.62,11.65,11.54,11.58,743600.0,10.8334,10.8614,10.7589,10.7961,743600.0
2010-06-01 12:50:00,11.59,11.6,11.44,11.45,491200.0,10.8055,10.8148,10.6656,10.6749,491200.0
2010-06-01 13:00:00,11.44,11.58,11.44,11.58,598000.0,10.6656,10.7961,10.6656,10.7961,598000.0
2010-06-01 13:10:00,11.58,11.81,11.57,11.78,1400400.0,10.7961,11.0106,10.7868,10.9826,1400400.0
2010-06-01 13:20:00,11.78,11.83,11.69,11.81,859200.0,10.9826,11.0292,10.8987,11.0106,859200.0
2010-06-01 13:30:00,11.81,11.84,11.76,11.79,823200.0,11.0106,11.0385,10.964,10.9919,823200.0
2010-06-01 13:40:00,11.79,11.82,11.76,11.8,475600.0,10.9919,11.0199,10.964,11.0013,475600.0
2010-06-01 13:50:00,11.79,11.79,11.53,11.53,1312400.0,10.9919,10.9919,10.7495,10.7495,1312400.0
2010-06-01 14:00:00,11.53,11.56,11.43,11.46,1873200.0,10.7495,10.7775,10.6563,10.6843,1873200.0
2010-06-01 14:10:00,11.45,11.59,11.44,11.54,1120400.0,10.6749,10.8055,10.6656,10.7589,1120400.0
2010-06-01 14:20:00,11.54,11.65,11.52,11.61,696800.0,10.7589,10.8614,10.7402,10.8241,696800.0
2010-06-01 14:30:00,11.61,11.7,11.61,11.62,846400.0,10.8241,10.908,10.8241,10.8334,846400.0
2010-06-01 14:40:00,11.61,11.71,11.58,11.68,609600.0,10.8241,10.9173,10.7961,10.8894,609600.0
2010-06-01 14:50:00,11.68,11.68,11.49,11.61,1109600.0,10.8894,10.8894,10.7122,10.8241,1109600.0
2010-06-01 15:00:00,11.61,11.64,11.46,11.47,1080800.0,10.8241,10.8521,10.6843,10.6936,1080800.0
2010-06-01 15:10:00,11.47,11.52,11.34,11.34,1483600.0,10.6936,10.7402,10.5724,10.5724,1483600.0
2010-06-01 15:20:00,11.34,11.4,11.19,11.31,2560400.0,10.5724,10.6283,10.4325,10.5444,2560400.0
2010-06-01 15:30:00,11.3,11.42,11.26,11.36,1317200.0,10.5351,10.647,10.4978,10.591,1317200.0
2010-06-01 15:40:00,11.36,11.38,11.1,11.13,2494000.0,10.591,10.6097,10.3486,10.3766,2494000.0
2010-06-01 15:50:00,11.13,11.13,10.9,10.92,2778400.0,10.3766,10.3766,10.1622,10.1808,2778400.0
2010-06-02 09:30:00,11.13,11.24,10.91,10.91,3297200.0,10.3766,10.4792,10.1715,10.1715,3297200.0
2010-06-02 09:40:00,10.91,10.97,10.87,10.9,2126000.0,10.1715,10.2274,10.1342,10.1622,2126000.0
2010-06-02 09:50:00,10.9,11.04,10.81,11.01,2462000.0,10.1622,10.2927,10.0783,10.2647,2462000.0
2010-06-02 10:00:00,11.01,11.19,10.94,11.13,2077600.0,10.2647,10.4325,10.1995,10.3766,2077600.0
2010-06-02 10:10:00,11.12,11.21,11.05,11.2,1409200.0,10.3673,10.4512,10.302,10.4419,1409200.0
2010-06-02 10:20:00,11.2,11.29,11.16,11.17,1849200.0,10.4419,10.5258,10.4046,10.4139,1849200.0
2010-06-02 10:30:00,11.17,11.29,11.16,11.21,1417600.0,10.4139,10.5258,10.4046,10.4512,1417600.0
2010-06-02 10:40:00,11.21,11.22,11.08,11.12,1313600.0,10.4512,10.4605,10.33,10.3673,1313600.0
2010-06-02 10:50:00,11.12,11.21,11.08,11.17,637200.0,10.3673,10.4512,10.33,10.4139,637200.0
2010-06-02 11:00:00,11.17,11.31,11.17,11.27,1179600.0,10.4139,10.5444,10.4139,10.5071,1179600.0
2010-06-02 11:10:00,11.27,11.32,11.2,11.22,794800.0,10.5071,10.5537,10.4419,10.4605,794800.0
2010-06-02 11:20:00,11.22,11.33,11.22,11.25,773600.0,10.4605,10.5631,10.4605,10.4885,773600.0
2010-06-02 11:30:00,11.25,11.32,11.22,11.28,572000.0,10.4885,10.5537,10.4605,10.5165,572000.0
2010-06-02 11:40:00,11.28,11.41,11.28,11.39,978800.0,10.5165,10.6377,10.5165,10.619,978800.0
2010-06-02 11:50:00,11.4,11.45,11.37,11.4,1057600.0,10.6283,10.6749,10.6004,10.6283,1057600.0
2010-06-02 12:00:00,11.4,11.47,11.4,11.45,587200.0,10.6283,10.6936,10.6283,10.6749,587200.0
2010-06-02 12:10:00,11.44,11.48,11.42,11.42,402800.0,10.6656,10.7029,10.647,10.647,402800.0
2010-06-02 12:20:00,11.42,11.46,11.4,11.43,472800.0,10.647,10.6843,10.6283,10.6563,472800.0
2010-06-02 12:30:00,11.43,11.46,11.39,11.4,489600.0,10.6563,10.6843,10.619,10.6283,489600.0
2010-06-02 12:40:00,11.4,11.47,11.39,11.47,508000.0,10.6283,10.6936,10.619,10.6936,508000.0
2010-06-02 12:50:00,11.48,11.55,11.44,11.54,454800.0,10.7029,10.7682,10.6656,10.7589,454800.0
2010-06-02 13:00:00,11.56,11.59,11.53,11.55,678400.0,10.7775,10.8055,10.7495,10.7682,678400.0
2010-06-02 13:10:00,11.55,11.57,11.49,11.52,434400.0,10.7682,10.7868,10.7122,10.7402,434400.0
2010-06-02 13:20:00,11.51,11.53,11.47,11.49,521600.0,10.7309,10.7495,10.6936,10.7122,521600.0
2010-06-02 13:30:00,11.49,11.53,11.47,11.5,437600.0,10.7122,10.7495,10.6936,10.7216,437600.0
2010-06-02 13:40:00,11.51,11.52,11.45,11.45,463200.0,10.7309,10.7402,10.6749,10.6749,463200.0
2010-06-02 13:50:00,11.46,11.46,11.37,11.4,574400.0,10.6843,10.6843,10.6004,10.6283,574400.0
2010-06-02 14:00:00,11.4,11.41,11.34,11.41,1058000.0,10.6283,10.6377,10.5724,10.6377,1058000.0
2010-06-02 14:10:00,11.41,11.43,11.3,11.3,704800.0,10.6377,10.6563,10.5351,10.5351,704800.0
2010-06-02 14:20:00,11.3,11.36,11.27,11.33,1070400.0,10.5351,10.591,10.5071,10.5631,1070400.0
2010-06-02 14:30:00,11.33,11.4,11.3,11.39,1180000.0,10.5631,10.6283,10.5351,10.619,1180000.0
2010-06-02 14:40:00,11.4,11.54,11.4,11.52,1365600.0,10.6283,10.7589,10.6283,10.7402,1365600.0
2010-06-02 14:50:00,11.52,11.61,11.51,11.57,2020400.0,10.7402,10.8241,10.7309,10.7868,2020400.0
2010-06-02 15:00:00,11.58,11.69,11.56,11.65,1147600.0,10.7961,10.8987,10.7775,10.8614,1147600.0
2010-06-02 15:10:00,11.66,11.74,11.65,11.7,896000.0,10.8707,10.9453,10.8614,10.908,896000.0
2010-06-02 15:20:00,11.7,11.76,11.67,11.75,914000.0,10.908,10.964,10.8801,10.9546,914000.0
2010-06-02 15:30:00,11.75,11.77,11.65,11.68,1854800.0,10.9546,10.9733,10.8614,10.8894,1854800.0
2010-06-02 15:40:00,11.68,11.74,11.67,11.73,1450400.0,10.8894,10.9453,10.8801,10.936,1450400.0
2010-06-02 15:50:00,11.73,11.86,11.73,11.84,2422800.0,10.936,11.0572,10.936,11.0385,2422800.0
2010-06-03 09:30:00,11.93,12.12,11.89,12.07,3604800.0,11.1225,11.2996,11.0852,11.253,3604800.0
2010-06-03 09:40:00,12.08,12.24,12.01,12.24,2271200.0,11.2623,11.4115,11.197,11.4115,2271200.0
2010-06-03 09:50:00,12.24,12.3,12.21,12.3,2126000.0,11.4115,11.4674,11.3835,11.4674,2126000.0
2010-06-03 10:00:00,12.28,12.3,12.13,12.23,2018400.0,11.4488,11.4674,11.3089,11.4022,2018400.0
2010-06-03 10:10:00,12.23,12.26,12.13,12.14,1309600.0,11.4022,11.4301,11.3089,11.3182,1309600.0
2010-06-03 10:20:00,12.15,12.16,11.95,11.96,1860000.0,11.3276,11.3369,11.1411,11.1504,1860000.0
2010-06-03 10:30:00,11.95,12.05,11.9,11.95,1860800.0,11.1411,11.2343,11.0945,11.1411,1860800.0
2010-06-03 10:40:00,11.96,12.08,11.95,12.08,1558000.0,11.1504,11.2623,11.1411,11.2623,1558000.0
2010-06-03 10:50:00,12.09,12.21,12.06,12.18,1273200.0,11.2716,11.3835,11.2437,11.3555,1273200.0
2010-06-03 11:00:00,12.19,12.3,12.17,12.25,1218800.0,11.3649,11.4674,11.3462,11.4208,1218800.0
2010-06-03 11:10:00,12.25,12.28,12.16,12.17,1502000.0,11.4208,11.4488,11.3369,11.3462,1502000.0
2010-06-03 11:20:00,12.17,12.18,12.06,12.08,1209600.0,11.3462,11.3555,11.2437,11.2623,1209600.0
2010-06-03 11:30:00,12.09,12.21,12.03,12.17,1098000.0,11.2716,11.3835,11.2157,11.3462,1098000.0
2010-06-03 11:40:00,12.18,12.22,12.06,12.2,945200.0,11.3555,11.3928,11.2437,11.3742,945200.0
2010-06-03 11:50:00,12.2,12.22,12.13,12.16,535200.0,11.3742,11.3928,11.3089,11.3369,535200.0
2010-06-03 12:00:00,12.16,12.17,11.94,11.98,1082800.0,11.3369,11.3462,11.1318,11.1691,1082800.0
2010-06-03 12:10:00,11.97,12.03,11.91,11.92,761600.0,11.1597,11.2157,11.1038,11.1131,761600.0
2010-06-03 12:20:00,11.92,11.94,11.75,11.81,1378000.0,11.1131,11.1318,10.9546,11.0106,1378000.0
2010-06-03 12:30:00,11.81,11.86,11.76,11.85,870800.0,11.0106,11.0572,10.964,11.0479,870800.0
2010-06-03 12:40:00,11.86,11.89,11.83,11.85,947600.0,11.0572,11.0852,11.0292,11.0479,947600.0
2010-06-03 12:50:00,11.86,11.88,11.82,11.87,450400.0,11.0572,11.0758,11.0199,11.0665,450400.0
2010-06-03 13:00:00,11.88,11.93,11.85,11.91,467200.0,11.0758,11.1225,11.0479,11.1038,467200.0
2010-06-03 13:10:00,11.92,11.96,11.88,11.88,567200.0,11.1131,11.1504,11.0758,11.0758,567200.0
2010-06-03 13:20:00,11.87,11.88,11.78,11.84,448800.0,11.0665,11.0758,10.9826,11.0385,448800.0
2010-06-03 13:30:00,11.84,11.9,11.81,11.9,540800.0,11.0385,11.0945,11.0106,11.0945,540800.0
2010-06-03 13:40:00,11.9,11.99,11.9,11.96,762000.0,11.0945,11.1784,11.0945,11.1504,762000.0
2010-06-03 13:50:00,11.96,11.98,11.88,11.89,616000.0,11.1504,11.1691,11.0758,11.0852,616000.0
2010-06-03 14:00:00,11.9,11.95,11.85,11.95,915200.0,11.0945,11.1411,11.0479,11.1411,915200.0
2010-06-03 14:10:00,11.95,12.08,11.93,12.02,1586800.0,11.1411,11.2623,11.1225,11.2064,1586800.0
2010-06-03 14:20:00,12.03,12.15,11.99,12.09,1138800.0,11.2157,11.3276,11.1784,11.2716,1138800.0
2010-06-03 14:30:00,12.09,12.28,12.09,12.24,1186000.0,11.2716,11.4488,11.2716,11.4115,1186000.0
2010-06-03 14:40:00,12.24,12.28,12.19,12.19,866800.0,11.4115,11.4488,11.3649,11.3649,866800.0
2010-06-03 14:50:00,12.2,12.25,12.16,12.21,825600.0,11.3742,11.4208,11.3369,11.3835,825600.0
2010-06-03 15:00:00,12.22,12.27,12.19,12.22,976000.0,11.3928,11.4394,11.3649,11.3928,976000.0
2010-06-03 15:10:00,12.22,12.22,12.09,12.12,1403200.0,11.3928,11.3928,11.2716,11.2996,1403200.0
2010-06-03 15:20:00,12.12,12.36,12.12,12.36,1673200.0,11.2996,11.5234,11.2996,11.5234,1673200.0
2010-06-03 15:30:00,12.36,12.4,12.27,12.35,1498000.0,11.5234,11.5606,11.4394,11.514,1498000.0
2010-06-03 15:40:00,12.34,12.4,12.2,12.2,1412400.0,11.5047,11.5606,11.3742,11.3742,1412400.0
2010-06-03 15:50:00,12.2,12.34,12.17,12.29,2306400.0,11.3742,11.5047,11.3462,11.4581,2306400.0
2010-06-04 09:30:00,11.33,11.55,11.28,11.47,4042400.0,10.5631,10.7682,10.5165,10.6936,4042400.0
2010-06-04 09:40:00,11.48,11.6,11.37,11.53,3608000.0,10.7029,10.8148,10.6004,10.7495,3608000.0
2010-06-04 09:50:00,11.53,11.65,11.51,11.61,2601600.0,10.7495,10.8614,10.7309,10.8241,2601600.0
2010-06-04 10:00:00,11.61,11.62,11.47,11.56,2132800.0,10.8241,10.8334,10.6936,10.7775,2132800.0
2010-06-04 10:10:00,11.56,11.63,11.49,11.58,2040800.0,10.7775,10.8428,10.7122,10.7961,2040800.0
2010-06-04 10:20:00,11.59,11.61,11.5,11.55,1806400.0,10.8055,10.8241,10.7216,10.7682,1806400.0
2010-06-04 10:30:00,11.55,11.58,11.49,11.56,1205200.0,10.7682,10.7961,10.7122,10.7775,1205200.0
2010-06-04 10:40:00,11.55,11.61,11.49,11.52,1136000.0,10.7682,10.8241,10.7122,10.7402,1136000.0
2010-06-04 10:50:00,11.52,11.52,11.4,11.42,1372800.0,10.7402,10.7402,10.6283,10.647,1372800.0
2010-06-04 11:00:00,11.42,11.47,11.37,11.42,992400.0,10.647,10.6936,10.6004,10.647,992400.0
2010-06-04 11:10:00,11.42,11.44,11.28,11.29,836000.0,10.647,10.6656,10.5165,10.5258,836000.0
2010-06-04 11:20:00,11.29,11.3,11.17,11.19,2116400.0,10.5258,10.5351,10.4139,10.4325,2116400.0
2010-06-04 11:30:00,11.19,11.28,11.15,11.26,1497200.0,10.4325,10.5165,10.3953,10.4978,1497200.0
2010-06-04 11:40:00,11.25,11.32,11.23,11.31,864800.0,10.4885,10.5537,10.4698,10.5444,864800.0
2010-06-04 11:50:00,11.31,11.33,11.26,11.26,605200.0,10.5444,10.5631,10.4978,10.4978,605200.0
2010-06-04 12:00:00,11.25,11.26,11.03,11.06,2228000.0,10.4885,10.4978,10.2834,10.3113,2228000.0
2010-06-04 12:10:00,11.06,11.19,11.06,11.13,980400.0,10.3113,10.4325,10.3113,10.3766,980400.0
2010-06-04 12:20:00,11.13,11.2,11.11,11.13,620000.0,10.3766,10.4419,10.358,10.3766,620000.0
2010-06-04 12:30:00,11.13,11.15,11.08,11.09,366400.0,10.3766,10.3953,10.33,10.3393,366400.0
2010-06-04 12:40:00,11.09,11.13,11.04,11.1,419200.0,10.3393,10.3766,10.2927,10.3486,419200.0
2010-06-04 12:50:00,11.1,11.17,11.1,11.14,502800.0,10.3486,10.4139,10.3486,10.3859,502800.0
2010-06-04 13:00:00,11.14,11.15,11.08,11.13,462400.0,10.3859,10.3953,10.33,10.3766,462400.0
2010-06-04 13:10:00,11.13,11.14,11.01,11.07,976400.0,10.3766,10.3859,10.2647,10.3207,976400.0
2010-06-04 13:20:00,11.07,11.07,10.95,10.99,1817600.0,10.3207,10.3207,10.2088,10.2461,1817600.0
2010-06-04 13:30:00,10.99,11.04,10.93,10.93,1289600.0,10.2461,10.2927,10.1901,10.1901,1289600.0
2010-06-04 13:40:00,10.94,11.0,10.9,10.97,869200.0,10.1995,10.2554,10.1622,10.2274,869200.0
2010-06-04 13:50:00,10.98,10.99,10.88,10.9,1234000.0,10.2368,10.2461,10.1435,10.1622,1234000.0
2010-06-04 14:00:00,10.91,10.97,10.85,10.86,1188800.0,10.1715,10.2274,10.1156,10.1249,1188800.0
2010-06-04 14:10:00,10.85,10.9,10.82,10.84,1228000.0,10.1156,10.1622,10.0876,10.1062,1228000.0
2010-06-04 14:20:00,10.84,10.92,10.76,10.82,1412800.0,10.1062,10.1808,10.0317,10.0876,1412800.0
2010-06-04 14:30:00,10.81,10.84,10.72,10.74,1141600.0,10.0783,10.1062,9.9944,10.013,1141600.0
2010-06-04 14:40:00,10.74,10.75,10.59,10.6,2099600.0,10.013,10.0223,9.8732,9.8825,2099600.0
2010-06-04 14:50:00,10.6,10.63,10.5,10.54,2807200.0,9.8825,9.9105,9.7893,9.8265,2807200.0
2010-06-04 15:00:00,10.54,10.69,10.54,10.68,2426400.0,9.8265,9.9664,9.8265,9.9571,2426400.0
2010-06-04 15:10:00,10.68,10.7,10.57,10.64,1850000.0,9.9571,9.9757,9.8545,9.9198,1850000.0
2010-06-04 15:20:00,10.64,10.68,10.53,10.54,1448400.0,9.9198,9.9571,9.8172,9.8265,1448400.0
2010-06-04 15:30:00,10.54,10.62,10.53,10.55,2218000.0,9.8265,9.9011,9.8172,9.8359,2218000.0
2010-06-04 15:40:00,10.55,10.57,10.39,10.53,3271200.0,9.8359,9.8545,9.6867,9.8172,3271200.0
2010-06-04 15:50:00,10.53,10.54,10.37,10.47,3491200.0,9.8172,9.8265,9.6681,9.7613,3491200.0
2010-06-07 09:30:00,10.61,10.7,10.4,10.44,3345200.0,9.8918,9.9757,9.696,9.7333,3345200.0
2010-06-07 09:40:00,10.44,10.44,10.13,10.4,3220400.0,9.7333,9.7333,9.4443,9.696,3220400.0
2010-06-07 09:50:00,10.41,10.6,10.36,10.54,2018400.0,9.7053,9.8825,9.6587,9.8265,2018400.0
2010-06-07 10:00:00,10.55,10.65,10.46,10.64,2402000.0,9.8359,9.9291,9.752,9.9198,2402000.0
2010-06-07 10:10:00,10.63,10.73,10.56,10.56,2002000.0,9.9105,10.0037,9.8452,9.8452,2002000.0
2010-06-07 10:20:00,10.57,10.66,10.54,10.58,1030400.0,9.8545,9.9384,9.8265,9.8638,1030400.0
2010-06-07 10:30:00,10.57,10.58,10.35,10.36,2150000.0,9.8545,9.8638,9.6494,9.6587,2150000.0
2010-06-07 10:40:00,10.36,10.46,10.31,10.33,1537600.0,9.6587,9.752,9.6121,9.6308,1537600.0
2010-06-07 10:50:00,10.34,10.37,10.08,10.11,2032000.0,9.6401,9.6681,9.3977,9.4257,2032000.0
2010-06-07 11:00:00,10.1,10.22,10.1,10.22,1628000.0,9.4163,9.5282,9.4163,9.5282,1628000.0
2010-06-07 11:10:00,10.21,10.26,10.07,10.1,1166000.0,9.5189,9.5655,9.3884,9.4163,1166000.0
2010-06-07 11:20:00,10.11,10.13,10.02,10.11,1610000.0,9.4257,9.4443,9.3417,9.4257,1610000.0
2010-06-07 11:30:00,10.11,10.24,10.09,10.2,890800.0,9.4257,9.5469,9.407,9.5096,890800.0
2010-06-07 11:40:00,10.2,10.26,10.17,10.19,992800.0,9.5096,9.5655,9.4816,9.5002,992800.0
2010-06-07 11:50:00,10.19,10.3,10.19,10.3,480800.0,9.5002,9.6028,9.5002,9.6028,480800.0
2010-06-07 12:00:00,10.29,10.42,10.26,10.38,837200.0,9.5935,9.7147,9.5655,9.6774,837200.0
2010-06-07 12:10:00,10.39,10.43,10.31,10.33,614400.0,9.6867,9.724,9.6121,9.6308,614400.0
2010-06-07 12:20:00,10.32,10.38,10.24,10.24,607600.0,9.6214,9.6774,9.5469,9.5469,607600.0
2010-06-07 12:30:00,10.24,10.29,10.24,10.26,278400.0,9.5469,9.5935,9.5469,9.5655,278400.0
2010-06-07 12:40:00,10.26,10.33,10.26,10.29,360800.0,9.5655,9.6308,9.5655,9.5935,360800.0
2010-06-07 12:50:00,10.29,10.41,10.28,10.35,679600.0,9.5935,9.7053,9.5841,9.6494,679600.0
2010-06-07 13:00:00,10.35,10.36,10.26,10.31,456400.0,9.6494,9.6587,9.5655,9.6121,456400.0
2010-06-07 13:10:00,10.32,10.37,10.3,10.37,247600.0,9.6214,9.6681,9.6028,9.6681,247600.0
2010-06-07 13:20:00,10.38,10.45,10.36,10.45,504400.0,9.6774,9.7426,9.6587,9.7426,504400.0
2010-06-07 13:30:00,10.45,10.5,10.4,10.41,757200.0,9.7426,9.7893,9.696,9.7053,757200.0
2010-06-07 13:40:00,10.41,10.42,10.22,10.25,928000.0,9.7053,9.7147,9.5282,9.5562,928000.0
2010-06-07 13:50:00,10.26,10.29,10.22,10.25,888000.0,9.5655,9.5935,9.5282,9.5562,888000.0
2010-06-07 14:00:00,10.24,10.3,10.21,10.24,921600.0,9.5469,9.6028,9.5189,9.5469,921600.0
2010-06-07 14:10:00,10.24,10.26,10.13,10.15,651200.0,9.5469,9.5655,9.4443,9.4629,651200.0
2010-06-07 14:20:00,10.15,10.21,10.11,10.2,800400.0,9.4629,9.5189,9.4257,9.5096,800400.0
2010-06-07 14:30:00,10.2,10.23,10.05,10.11,1166000.0,9.5096,9.5375,9.3697,9.4257,1166000.0
2010-06-07 14:40:00,10.1,10.1,9.9,9.94,1495600.0,9.4163,9.4163,9.2299,9.2672,1495600.0
2010-06-07 14:50:00,9.93,9.97,9.9,9.94,834800.0,9.2578,9.2951,9.2299,9.2672,834800.0
2010-06-07 15:00:00,9.95,10.13,9.94,10.1,1872000.0,9.2765,9.4443,9.2672,9.4163,1872000.0
2010-06-07 15:10:00,10.1,10.13,9.95,9.95,1389200.0,9.4163,9.4443,9.2765,9.2765,1389200.0
2010-06-07 15:20:00,9.96,9.96,9.76,9.76,2174800.0,9.2858,9.2858,9.0993,9.0993,2174800.0
2010-06-07 15:30:00,9.77,9.88,9.73,9.82,2468400.0,9.1087,9.2112,9.0714,9.1553,2468400.0
2010-06-07 15:40:00,9.83,9.83,9.68,9.77,2557200.0,9.1646,9.1646,9.0248,9.1087,2557200.0
2010-06-07 15:50:00,9.77,9.81,9.64,9.67,2668000.0,9.1087,9.146,8.9875,9.0154,2668000.0
2010-06-08 09:30:00,9.75,9.97,9.68,9.89,3769600.0,9.09,9.2951,9.0248,9.2205,3769600.0
2010-06-08 09:40:00,9.89,9.9,9.65,9.68,2582400.0,9.2205,9.2299,8.9968,9.0248,2582400.0
2010-06-08 09:50:00,9.68,9.68,9.4,9.46,3448000.0,9.0248,9.0248,8.7637,8.8197,3448000.0
2010-06-08 10:00:00,9.46,9.67,9.45,9.67,3343200.0,8.8197,9.0154,8.8103,9.0154,3343200.0
2010-06-08 10:10:00,9.66,9.67,9.41,9.43,2052800.0,9.0061,9.0154,8.773,8.7917,2052800.0
2010-06-08 10:20:00,9.43,9.5,9.38,9.49,1916000.0,8.7917,8.8569,8.7451,8.8476,1916000.0
2010-06-08 10:30:00,9.5,9.54,9.4,9.4,1500400.0,8.8569,8.8942,8.7637,8.7637,1500400.0
2010-06-08 10:40:00,9.39,9.4,9.21,9.28,2696400.0,8.7544,8.7637,8.5866,8.6518,2696400.0
2010-06-08 10:50:00,9.28,9.38,9.23,9.36,2641600.0,8.6518,8.7451,8.6052,8.7264,2641600.0
2010-06-08 11:00:00,9.36,9.4,9.14,9.2,2247600.0,8.7264,8.7637,8.5213,8.5773,2247600.0
2010-06-08 11:10:00,9.21,9.25,9.09,9.22,3024400.0,8.5866,8.6239,8.4747,8.5959,3024400.0
2010-06-08 11:20:00,9.22,9.43,9.22,9.35,3087200.0,8.5959,8.7917,8.5959,8.7171,3087200.0
2010-06-08 11:30:00,9.35,9.52,9.35,9.51,2487600.0,8.7171,8.8756,8.7171,8.8663,2487600.0
2010-06-08 11:40:00,9.5,9.5,9.34,9.47,1924000.0,8.8569,8.8569,8.7078,8.829,1924000.0
2010-06-08 11:50:00,9.47,9.62,9.47,9.51,3766000.0,8.829,8.9688,8.829,8.8663,3766000.0
2010-06-08 12:00:00,9.51,9.57,9.36,9.38,1712000.0,8.8663,8.9222,8.7264,8.7451,1712000.0
2010-06-08 12:10:00,9.38,9.4,9.31,9.37,1250400.0,8.7451,8.7637,8.6798,8.7357,1250400.0
2010-06-08 12:20:00,9.36,9.36,9.31,9.35,768400.0,8.7264,8.7264,8.6798,8.7171,768400.0
2010-06-08 12:30:00,9.35,9.46,9.34,9.45,1071200.0,8.7171,8.8197,8.7078,8.8103,1071200.0
2010-06-08 12:40:00,9.45,9.52,9.41,9.46,1261600.0,8.8103,8.8756,8.773,8.8197,1261600.0
2010-06-08 12:50:00,9.45,9.56,9.45,9.54,1316000.0,8.8103,8.9129,8.8103,8.8942,1316000.0
2010-06-08 13:00:00,9.54,9.6,9.46,9.49,1213600.0,8.8942,8.9502,8.8197,8.8476,1213600.0
2010-06-08 13:10:00,9.48,9.49,9.39,9.4,756400.0,8.8383,8.8476,8.7544,8.7637,756400.0
2010-06-08 13:20:00,9.41,9.43,9.32,9.33,1021600.0,8.773,8.7917,8.6891,8.6985,1021600.0
2010-06-08 13:30:00,9.34,9.36,9.19,9.26,1729200.0,8.7078,8.7264,8.5679,8.6332,1729200.0
2010-06-08 13:40:00,9.26,9.3,9.18,9.19,1384000.0,8.6332,8.6705,8.5586,8.5679,1384000.0
2010-06-08 13:50:00,9.18,9.28,9.13,9.28,1475600.0,8.5586,8.6518,8.512,8.6518,1475600.0
2010-06-08 14:00:00,9.29,9.33,9.23,9.24,1493200.0,8.6612,8.6985,8.6052,8.6145,1493200.0
2010-06-08 14:10:00,9.23,9.3,9.15,9.3,1818800.0,8.6052,8.6705,8.5306,8.6705,1818800.0
2010-06-08 14:20:00,9.3,9.48,9.28,9.43,2257600.0,8.6705,8.8383,8.6518,8.7917,2257600.0
2010-06-08 14:30:00,9.43,9.52,9.42,9.45,1965200.0,8.7917,8.8756,8.7824,8.8103,1965200.0
2010-06-08 14:40:00,9.45,9.59,9.44,9.47,2082400.0,8.8103,8.9409,8.801,8.829,2082400.0
2010-06-08 14:50:00,9.48,9.49,9.33,9.35,1972800.0,8.8383,8.8476,8.6985,8.7171,1972800.0
2010-06-08 15:00:00,9.35,9.41,9.31,9.39,1874000.0,8.7171,8.773,8.6798,8.7544,1874000.0
2010-06-08 15:10:00,9.4,9.42,9.24,9.26,1934400.0,8.7637,8.7824,8.6145,8.6332,1934400.0
2010-06-08 15:20:00,9.26,9.44,9.26,9.44,2355200.0,8.6332,8.801,8.6332,8.801,2355200.0
2010-06-08 15:30:00,9.44,9.61,9.43,9.61,2694800.0,8.801,8.9595,8.7917,8.9595,2694800.0
2010-06-08 15:40:00,9.61,9.72,9.56,9.59,3274800.0,8.9595,9.0621,8.9129,8.9409,3274800.0
2010-06-08 15:50:00,9.59,9.69,9.58,9.61,3082800.0,8.9409,9.0341,8.9315,8.9595,3082800.0
2010-06-09 09:30:00,9.86,10.03,9.86,9.9,3994000.0,9.1926,9.3511,9.1926,9.2299,3994000.0
2010-06-09 09:40:00,9.9,9.98,9.77,9.81,3140400.0,9.2299,9.3045,9.1087,9.146,3140400.0
2010-06-09 09:50:00,9.81,9.93,9.8,9.89,2288800.0,9.146,9.2578,9.1366,9.2205,2288800.0
2010-06-09 10:00:00,9.89,9.91,9.7,9.71,2866400.0,9.2205,9.2392,9.0434,9.0527,2866400.0
2010-06-09 10:10:00,9.71,9.88,9.7,9.88,1374000.0,9.0527,9.2112,9.0434,9.2112,1374000.0
2010-06-09 10:20:00,9.88,9.94,9.87,9.87,990000.0,9.2112,9.2672,9.2019,9.2019,990000.0
2010-06-09 10:30:00,9.87,9.95,9.72,9.74,1837200.0,9.2019,9.2765,9.0621,9.0807,1837200.0
2010-06-09 10:40:00,9.74,9.92,9.69,9.89,1737200.0,9.0807,9.2485,9.0341,9.2205,1737200.0
2010-06-09 10:50:00,9.89,9.98,9.88,9.98,1299200.0,9.2205,9.3045,9.2112,9.3045,1299200.0
2010-06-09 11:00:00,9.98,10.14,9.9,10.14,2175200.0,9.3045,9.4536,9.2299,9.4536,2175200.0
2010-06-09 11:10:00,10.14,10.19,10.12,10.17,1778000.0,9.4536,9.5002,9.435,9.4816,1778000.0
2010-06-09 11:20:00,10.16,10.34,10.15,10.31,1540400.0,9.4723,9.6401,9.4629,9.6121,1540400.0
2010-06-09 11:30:00,10.31,10.33,10.24,10.26,1936800.0,9.6121,9.6308,9.5469,9.5655,1936800.0
2010-06-09 11:40:00,10.26,10.3,10.1,10.12,1845200.0,9.5655,9.6028,9.4163,9.435,1845200.0
2010-06-09 11:50:00,10.12,10.22,10.12,10.17,1025600.0,9.435,9.5282,9.435,9.4816,1025600.0
2010-06-09 12:00:00,10.17,10.18,10.11,10.15,577600.0,9.4816,9.4909,9.4257,9.4629,577600.0
2010-06-09 12:10:00,10.15,10.19,10.15,10.18,658400.0,9.4629,9.5002,9.4629,9.4909,658400.0
2010-06-09 12:20:00,10.18,10.26,10.17,10.19,858800.0,9.4909,9.5655,9.4816,9.5002,858800.0
2010-06-09 12:30:00,10.19,10.2,10.08,10.14,758800.0,9.5002,9.5096,9.3977,9.4536,758800.0
2010-06-09 12:40:00,10.13,10.16,10.1,10.16,331600.0,9.4443,9.4723,9.4163,9.4723,331600.0
2010-06-09 12:50:00,10.16,10.18,10.05,10.06,470000.0,9.4723,9.4909,9.3697,9.379,470000.0
2010-06-09 13:00:00,10.05,10.08,10.02,10.04,628000.0,9.3697,9.3977,9.3417,9.3604,628000.0
2010-06-09 13:10:00,10.04,10.18,10.04,10.17,688400.0,9.3604,9.4909,9.3604,9.4816,688400.0
2010-06-09 13:20:00,10.17,10.2,10.1,10.1,577200.0,9.4816,9.5096,9.4163,9.4163,577200.0
2010-06-09 13:30:00,10.1,10.12,10.04,10.05,647600.0,9.4163,9.435,9.3604,9.3697,647600.0
2010-06-09 13:40:00,10.05,10.11,10.01,10.05,820400.0,9.3697,9.4257,9.3324,9.3697,820400.0
2010-06-09 13:50:00,10.05,10.12,10.05,10.1,692800.0,9.3697,9.435,9.3697,9.4163,692800.0
2010-06-09 14:00:00,10.1,10.14,9.94,9.95,1723200.0,9.4163,9.4536,9.2672,9.2765,1723200.0
2010-06-09 14:10:00,9.95,10.08,9.93,10.03,907600.0,9.2765,9.3977,9.2578,9.3511,907600.0
2010-06-09 14:20:00,10.03,10.09,9.95,10.09,1022000.0,9.3511,9.407,9.2765,9.407,1022000.0
2010-06-09 14:30:00,10.09,10.12,10.03,10.1,1102800.0,9.407,9.435,9.3511,9.4163,1102800.0
2010-06-09 14:40:00,10.1,10.1,9.92,9.95,1178000.0,9.4163,9.4163,9.2485,9.2765,1178000.0
2010-06-09 14:50:00,9.95,9.97,9.76,9.77,2208000.0,9.2765,9.2951,9.0993,9.1087,2208000.0
2010-06-09 15:00:00,9.76,9.85,9.72,9.84,1482800.0,9.0993,9.1833,9.0621,9.1739,1482800.0
2010-06-09 15:10:00,9.84,9.84,9.56,9.59,2580400.0,9.1739,9.1739,8.9129,8.9409,2580400.0
2010-06-09 15:20:00,9.58,9.8,9.52,9.78,2862800.0,8.9315,9.1366,8.8756,9.118,2862800.0
2010-06-09 15:30:00,9.77,9.8,9.53,9.57,2381200.0,9.1087,9.1366,8.8849,8.9222,2381200.0
2010-06-09 15:40:00,9.57,9.65,9.52,9.55,2261600.0,8.9222,8.9968,8.8756,8.9036,2261600.0
2010-06-09 15:50:00,9.55,9.67,9.49,9.65,2740400.0,8.9036,9.0154,8.8476,8.9968,2740400.0
2010-06-10 09:30:00,10.17,10.31,10.15,10.18,2807200.0,9.4816,9.6121,9.4629,9.4909,2807200.0
2010-06-10 09:40:00,10.17,10.23,10.12,10.23,2608000.0,9.4816,9.5375,9.435,9.5375,2608000.0
2010-06-10 09:50:00,10.23,10.35,10.22,10.35,2300400.0,9.5375,9.6494,9.5282,9.6494,2300400.0
2010-06-10 10:00:00,10.35,10.41,10.24,10.25,1643200.0,9.6494,9.7053,9.5469,9.5562,1643200.0
2010-06-10 10:10:00,10.25,10.3,10.22,10.28,1142400.0,9.5562,9.6028,9.5282,9.5841,1142400.0
2010-06-10 10:20:00,10.28,10.29,10.15,10.21,1304800.0,9.5841,9.5935,9.4629,9.5189,1304800.0
2010-06-10 10:30:00,10.22,10.31,10.21,10.25,742400.0,9.5282,9.6121,9.5189,9.5562,742400.0
2010-06-10 10:40:00,10.25,10.31,10.24,10.28,434400.0,9.5562,9.6121,9.5469,9.5841,434400.0
2010-06-10 10:50:00,10.27,10.31,10.24,10.27,677200.0,9.5748,9.6121,9.5469,9.5748,677200.0
2010-06-10 11:00:00,10.27,10.36,10.27,10.31,724400.0,9.5748,9.6587,9.5748,9.6121,724400.0
2010-06-10 11:10:00,10.32,10.38,10.32,10.36,763600.0,9.6214,9.6774,9.6214,9.6587,763600.0
2010-06-10 11:20:00,10.37,10.42,10.31,10.33,680400.0,9.6681,9.7147,9.6121,9.6308,680400.0
2010-06-10 11:30:00,10.32,10.35,10.27,10.31,1128000.0,9.6214,9.6494,9.5748,9.6121,1128000.0
2010-06-10 11:40:00,10.31,10.32,10.24,10.25,676400.0,9.6121,9.6214,9.5469,9.5562,676400.0
2010-06-10 11:50:00,10.26,10.34,10.26,10.33,478400.0,9.5655,9.6401,9.5655,9.6308,478400.0
2010-06-10 12:00:00,10.33,10.34,10.13,10.16,1528000.0,9.6308,9.6401,9.4443,9.4723,1528000.0
2010-06-10 12:10:00,10.16,10.22,10.15,10.16,706000.0,9.4723,9.5282,9.4629,9.4723,706000.0
2010-06-10 12:20:00,10.16,10.24,10.16,10.23,524400.0,9.4723,9.5469,9.4723,9.5375,524400.0
2010-06-10 12:30:00,10.23,10.28,10.17,10.22,540000.0,9.5375,9.5841,9.4816,9.5282,540000.0
2010-06-10 12:40:00,10.21,10.22,10.06,10.1,798400.0,9.5189,9.5282,9.379,9.4163,798400.0
2010-06-10 12:50:00,10.1,10.16,10.09,10.15,543600.0,9.4163,9.4723,9.407,9.4629,543600.0
2010-06-10 13:00:00,10.14,10.15,10.06,10.09,489600.0,9.4536,9.4629,9.379,9.407,489600.0
2010-06-10 13:10:00,10.09,10.14,10.06,10.1,644400.0,9.407,9.4536,9.379,9.4163,644400.0
2010-06-10 13:20:00,10.1,10.18,10.08,10.17,460800.0,9.4163,9.4909,9.3977,9.4816,460800.0
2010-06-10 13:30:00,10.17,10.22,10.16,10.21,778400.0,9.4816,9.5282,9.4723,9.5189,778400.0
2010-06-10 13:40:00,10.21,10.29,10.19,10.28,763600.0,9.5189,9.5935,9.5002,9.5841,763600.0
2010-06-10 13:50:00,10.27,10.3,10.23,10.26,519600.0,9.5748,9.6028,9.5375,9.5655,519600.0
2010-06-10 14:00:00,10.25,10.26,10.15,10.16,355200.0,9.5562,9.5655,9.4629,9.4723,355200.0
2010-06-10 14:10:00,10.18,10.24,10.16,10.23,415600.0,9.4909,9.5469,9.4723,9.5375,415600.0
2010-06-10 14:20:00,10.24,10.31,10.22,10.29,654000.0,9.5469,9.6121,9.5282,9.5935,654000.0
2010-06-10 14:30:00,10.29,10.4,10.29,10.39,723600.0,9.5935,9.696,9.5935,9.6867,723600.0
2010-06-10 14:40:00,10.4,10.53,10.39,10.47,1734000.0,9.696,9.8172,9.6867,9.7613,1734000.0
2010-06-10 14:50:00,10.47,10.49,10.42,10.43,779200.0,9.7613,9.7799,9.7147,9.724,779200.0
2010-06-10 15:00:00,10.43,10.46,10.39,10.44,931200.0,9.724,9.752,9.6867,9.7333,931200.0
2010-06-10 15:10:00,10.44,10.51,10.4,10.51,830800.0,9.7333,9.7986,9.696,9.7986,830800.0
2010-06-10 15:20:00,10.51,10.52,10.43,10.44,1362400.0,9.7986,9.8079,9.724,9.7333,1362400.0
2010-06-10 15:30:00,10.44,10.49,10.39,10.4,1296800.0,9.7333,9.7799,9.6867,9.696,1296800.0
2010-06-10 15:40:00,10.4,10.51,10.4,10.49,1185200.0,9.696,9.7986,9.696,9.7799,1185200.0
2010-06-10 15:50:00,10.5,10.65,10.5,10.64,3821200.0,9.7893,9.9291,9.7893,9.9198,3821200.0
2010-06-11 09:30:00,10.27,10.46,10.21,10.42,2497200.0,9.5748,9.752,9.5189,9.7147,2497200.0
2010-06-11 09:40:00,10.41,10.58,10.41,10.51,1967200.0,9.7053,9.8638,9.7053,9.7986,1967200.0
2010-06-11 09:50:00,10.51,10.82,10.5,10.8,2909600.0,9.7986,10.0876,9.7893,10.0689,2909600.0
2010-06-11 10:00:00,10.8,11.0,10.72,10.97,3141200.0,10.0689,10.2554,9.9944,10.2274,3141200.0
2010-06-11 10:10:00,10.97,11.0,10.85,10.89,2090000.0,10.2274,10.2554,10.1156,10.1529,2090000.0
2010-06-11 10:20:00,10.88,10.98,10.86,10.92,1115200.0,10.1435,10.2368,10.1249,10.1808,1115200.0
2010-06-11 10:30:00,10.92,10.97,10.82,10.84,1186400.0,10.1808,10.2274,10.0876,10.1062,1186400.0
2010-06-11 10:40:00,10.86,10.93,10.84,10.88,632000.0,10.1249,10.1901,10.1062,10.1435,632000.0
2010-06-11 10:50:00,10.88,10.9,10.71,10.72,1416400.0,10.1435,10.1622,9.985,9.9944,1416400.0
2010-06-11 11:00:00,10.72,10.73,10.61,10.64,1228000.0,9.9944,10.0037,9.8918,9.9198,1228000.0
2010-06-11 11:10:00,10.64,10.68,10.57,10.64,695200.0,9.9198,9.9571,9.8545,9.9198,695200.0
2010-06-11 11:20:00,10.64,10.7,10.61,10.65,1017200.0,9.9198,9.9757,9.8918,9.9291,1017200.0
2010-06-11 11:30:00,10.64,10.77,10.64,10.7,612800.0,9.9198,10.041,9.9198,9.9757,612800.0
2010-06-11 11:40:00,10.7,10.75,10.68,10.74,393200.0,9.9757,10.0223,9.9571,10.013,393200.0
2010-06-11 11:50:00,10.74,10.81,10.74,10.77,668400.0,10.013,10.0783,10.013,10.041,668400.0
2010-06-11 12:00:00,10.78,10.79,10.73,10.78,393600.0,10.0503,10.0596,10.0037,10.0503,393600.0
2010-06-11 12:10:00,10.78,10.8,10.73,10.78,334000.0,10.0503,10.0689,10.0037,10.0503,334000.0
2010-06-11 12:20:00,10.78,10.78,10.68,10.75,339200.0,10.0503,10.0503,9.9571,10.0223,339200.0
2010-06-11 12:30:00,10.76,10.76,10.65,10.71,384000.0,10.0317,10.0317,9.9291,9.985,384000.0
2010-06-11 12:40:00,10.71,10.79,10.7,10.78,510400.0,9.985,10.0596,9.9757,10.0503,510400.0
2010-06-11 12:50:00,10.79,10.8,10.76,10.77,346800.0,10.0596,10.0689,10.0317,10.041,346800.0
2010-06-11 13:00:00,10.78,10.88,10.77,10.86,689600.0,10.0503,10.1435,10.041,10.1249,689600.0
2010-06-11 13:10:00,10.85,10.93,10.85,10.88,869200.0,10.1156,10.1901,10.1156,10.1435,869200.0
2010-06-11 13:20:00,10.88,10.89,10.85,10.88,362800.0,10.1435,10.1529,10.1156,10.1435,362800.0
2010-06-11 13:30:00,10.88,10.91,10.79,10.83,542400.0,10.1435,10.1715,10.0596,10.0969,542400.0
2010-06-11 13:40:00,10.83,10.83,10.66,10.67,657600.0,10.0969,10.0969,9.9384,9.9477,657600.0
2010-06-11 13:50:00,10.67,10.73,10.64,10.7,828800.0,9.9477,10.0037,9.9198,9.9757,828800.0
2010-06-11 14:00:00,10.7,10.79,10.65,10.76,706000.0,9.9757,10.0596,9.9291,10.0317,706000.0
2010-06-11 14:10:00,10.76,10.79,10.63,10.63,813200.0,10.0317,10.0596,9.9105,9.9105,813200.0
2010-06-11 14:20:00,10.63,10.66,10.59,10.65,876800.0,9.9105,9.9384,9.8732,9.9291,876800.0
2010-06-11 14:30:00,10.64,10.69,10.63,10.63,612400.0,9.9198,9.9664,9.9105,9.9105,612400.0
2010-06-11 14:40:00,10.64,10.78,10.63,10.76,720800.0,9.9198,10.0503,9.9105,10.0317,720800.0
2010-06-11 14:50:00,10.76,10.79,10.69,10.71,479600.0,10.0317,10.0596,9.9664,9.985,479600.0
2010-06-11 15:00:00,10.72,10.79,10.69,10.69,575600.0,9.9944,10.0596,9.9664,9.9664,575600.0
2010-06-11 15:10:00,10.69,10.78,10.65,10.75,710000.0,9.9664,10.0503,9.9291,10.0223,710000.0
2010-06-11 15:20:00,10.75,10.88,10.72,10.83,1015200.0,10.0223,10.1435,9.9944,10.0969,1015200.0
2010-06-11 15:30:00,10.83,10.95,10.81,10.95,1468400.0,10.0969,10.2088,10.0783,10.2088,1468400.0
2010-06-11 15:40:00,10.95,11.08,10.94,11.07,2558800.0,10.2088,10.33,10.1995,10.3207,2558800.0
2010-06-11 15:50:00,11.07,11.11,10.99,11.09,2767600.0,10.3207,10.358,10.2461,10.3393,2767600.0
2010-06-14 09:30:00,11.51,11.56,11.38,11.46,2983200.0,10.7309,10.7775,10.6097,10.6843,2983200.0
2010-06-14 09:40:00,11.45,11.56,11.44,11.55,2728800.0,10.6749,10.7775,10.6656,10.7682,2728800.0
2010-06-14 09:50:00,11.55,11.58,11.43,11.52,1896000.0,10.7682,10.7961,10.6563,10.7402,1896000.0
2010-06-14 10:00:00,11.52,11.59,11.45,11.46,1600000.0,10.7402,10.8055,10.6749,10.6843,1600000.0
2010-06-14 10:10:00,11.46,11.67,11.46,11.67,1847200.0,10.6843,10.8801,10.6843,10.8801,1847200.0
2010-06-14 10:20:00,11.66,11.72,11.64,11.67,1391600.0,10.8707,10.9267,10.8521,10.8801,1391600.0
2010-06-14 10:30:00,11.67,11.69,11.61,11.65,1184000.0,10.8801,10.8987,10.8241,10.8614,1184000.0
2010-06-14 10:40:00,11.65,11.68,11.62,11.66,961200.0,10.8614,10.8894,10.8334,10.8707,961200.0
2010-06-14 10:50:00,11.65,11.74,11.65,11.72,884800.0,10.8614,10.9453,10.8614,10.9267,884800.0
2010-06-14 11:00:00,11.72,11.77,11.7,11.77,1024000.0,10.9267,10.9733,10.908,10.9733,1024000.0
2010-06-14 11:10:00,11.77,11.81,11.72,11.79,1444800.0,10.9733,11.0106,10.9267,10.9919,1444800.0
2010-06-14 11:20:00,11.79,11.88,11.78,11.78,1666800.0,10.9919,11.0758,10.9826,10.9826,1666800.0
2010-06-14 11:30:00,11.78,11.79,11.74,11.77,953600.0,10.9826,10.9919,10.9453,10.9733,953600.0
2010-06-14 11:40:00,11.76,11.82,11.76,11.79,880000.0,10.964,11.0199,10.964,10.9919,880000.0
2010-06-14 11:50:00,11.79,11.82,11.76,11.77,848400.0,10.9919,11.0199,10.964,10.9733,848400.0
2010-06-14 12:00:00,11.77,11.81,11.74,11.76,1002000.0,10.9733,11.0106,10.9453,10.964,1002000.0
2010-06-14 12:10:00,11.77,11.81,11.72,11.72,598000.0,10.9733,11.0106,10.9267,10.9267,598000.0
2010-06-14 12:20:00,11.72,11.78,11.72,11.74,421200.0,10.9267,10.9826,10.9267,10.9453,421200.0
2010-06-14 12:30:00,11.76,11.78,11.71,11.72,568800.0,10.964,10.9826,10.9173,10.9267,568800.0
2010-06-14 12:40:00,11.71,11.75,11.69,11.69,492000.0,10.9173,10.9546,10.8987,10.8987,492000.0
2010-06-14 12:50:00,11.69,11.71,11.61,11.61,1079200.0,10.8987,10.9173,10.8241,10.8241,1079200.0
2010-06-14 13:00:00,11.61,11.71,11.61,11.66,1220000.0,10.8241,10.9173,10.8241,10.8707,1220000.0
2010-06-14 13:10:00,11.66,11.71,11.6,11.64,765200.0,10.8707,10.9173,10.8148,10.8521,765200.0
2010-06-14 13:20:00,11.65,11.68,11.63,11.64,1082800.0,10.8614,10.8894,10.8428,10.8521,1082800.0
2010-06-14 13:30:00,11.64,11.73,11.64,11.72,596400.0,10.8521,10.936,10.8521,10.9267,596400.0
2010-06-14 13:40:00,11.72,11.73,11.63,11.63,450800.0,10.9267,10.936,10.8428,10.8428,450800.0
2010-06-14 13:50:00,11.63,11.65,11.5,11.5,816400.0,10.8428,10.8614,10.7216,10.7216,816400.0
2010-06-14 14:00:00,11.5,11.54,11.41,11.47,1346800.0,10.7216,10.7589,10.6377,10.6936,1346800.0
2010-06-14 14:10:00,11.48,11.51,11.33,11.38,943600.0,10.7029,10.7309,10.5631,10.6097,943600.0
2010-06-14 14:20:00,11.37,11.43,11.31,11.43,1390400.0,10.6004,10.6563,10.5444,10.6563,1390400.0
2010-06-14 14:30:00,11.42,11.43,11.29,11.32,954000.0,10.647,10.6563,10.5258,10.5537,954000.0
2010-06-14 14:40:00,11.32,11.48,11.28,11.47,980800.0,10.5537,10.7029,10.5165,10.6936,980800.0
2010-06-14 14:50:00,11.46,11.52,11.45,11.51,874400.0,10.6843,10.7402,10.6749,10.7309,874400.0
2010-06-14 15:00:00,11.52,11.55,11.42,11.49,790400.0,10.7402,10.7682,10.647,10.7122,790400.0
2010-06-14 15:10:00,11.49,11.61,11.46,11.55,965200.0,10.7122,10.8241,10.6843,10.7682,965200.0
2010-06-14 15:20:00,11.55,11.56,11.43,11.48,1076400.0,10.7682,10.7775,10.6563,10.7029,1076400.0
2010-06-14 15:30:00,11.48,11.49,11.19,11.25,1593600.0,10.7029,10.7122,10.4325,10.4885,1593600.0
2010-06-14 15:40:00,11.24,11.4,11.19,11.33,1486400.0,10.4792,10.6283,10.4325,10.5631,1486400.0
2010-06-14 15:50:00,11.33,11.33,11.2,11.27,1698800.0,10.5631,10.5631,10.4419,10.5071,1698800.0
2010-06-15 09:30:00,11.58,11.67,11.45,11.6,2778400.0,10.7961,10.8801,10.6749,10.8148,2778400.0
2010-06-15 09:40:00,11.59,11.69,11.58,11.6,1812800.0,10.8055,10.8987,10.7961,10.8148,1812800.0
2010-06-15 09:50:00,11.6,11.71,11.59,11.65,1381200.0,10.8148,10.9173,10.8055,10.8614,1381200.0
2010-06-15 10:00:00,11.63,11.64,11.51,11.55,1614800.0,10.8428,10.8521,10.7309,10.7682,1614800.0
2010-06-15 10:10:00,11.56,11.57,11.44,11.48,1644800.0,10.7775,10.7868,10.6656,10.7029,1644800.0
2010-06-15 10:20:00,11.48,11.59,11.47,11.55,1591200.0,10.7029,10.8055,10.6936,10.7682,1591200.0
2010-06-15 10:30:00,11.55,11.59,11.47,11.52,1569600.0,10.7682,10.8055,10.6936,10.7402,1569600.0
2010-06-15 10:40:00,11.51,11.6,11.5,11.59,1120400.0,10.7309,10.8148,10.7216,10.8055,1120400.0
2010-06-15 10:50:00,11.59,11.64,11.56,11.64,915200.0,10.8055,10.8521,10.7775,10.8521,915200.0
2010-06-15 11:00:00,11.64,11.68,11.59,11.6,633600.0,10.8521,10.8894,10.8055,10.8148,633600.0
2010-06-15 11:10:00,11.6,11.63,11.58,11.6,406800.0,10.8148,10.8428,10.7961,10.8148,406800.0
2010-06-15 11:20:00,11.6,11.67,11.6,11.65,549600.0,10.8148,10.8801,10.8148,10.8614,549600.0
2010-06-15 11:30:00,11.65,11.65,11.55,11.58,374800.0,10.8614,10.8614,10.7682,10.7961,374800.0
2010-06-15 11:40:00,11.59,11.62,11.58,11.58,365200.0,10.8055,10.8334,10.7961,10.7961,365200.0
2010-06-15 11:50:00,11.58,11.7,11.58,11.66,748000.0,10.7961,10.908,10.7961,10.8707,748000.0
2010-06-15 12:00:00,11.66,11.71,11.66,11.68,530400.0,10.8707,10.9173,10.8707,10.8894,530400.0
2010-06-15 12:10:00,11.68,11.74,11.67,11.73,492400.0,10.8894,10.9453,10.8801,10.936,492400.0
2010-06-15 12:20:00,11.72,11.76,11.69,11.72,546800.0,10.9267,10.964,10.8987,10.9267,546800.0
2010-06-15 12:30:00,11.72,11.74,11.67,11.68,356000.0,10.9267,10.9453,10.8801,10.8894,356000.0
2010-06-15 12:40:00,11.68,11.7,11.65,11.68,273200.0,10.8894,10.908,10.8614,10.8894,273200.0
2010-06-15 12:50:00,11.68,11.73,11.68,11.72,359600.0,10.8894,10.936,10.8894,10.9267,359600.0
2010-06-15 13:00:00,11.73,11.74,11.64,11.67,494800.0,10.936,10.9453,10.8521,10.8801,494800.0
2010-06-15 13:10:00,11.67,11.82,11.65,11.8,1335600.0,10.8801,11.0199,10.8614,11.0013,1335600.0
2010-06-15 13:20:00,11.81,11.81,11.75,11.77,447200.0,11.0106,11.0106,10.9546,10.9733,447200.0
2010-06-15 13:30:00,11.77,11.81,11.75,11.79,298800.0,10.9733,11.0106,10.9546,10.9919,298800.0
2010-06-15 13:40:00,11.79,11.8,11.75,11.79,258400.0,10.9919,11.0013,10.9546,10.9919,258400.0
2010-06-15 13:50:00,11.79,11.83,11.77,11.82,289200.0,10.9919,11.0292,10.9733,11.0199,289200.0
2010-06-15 14:00:00,11.82,11.92,11.82,11.92,1167200.0,11.0199,11.1131,11.0199,11.1131,1167200.0
2010-06-15 14:10:00,11.92,11.99,11.89,11.99,1063200.0,11.1131,11.1784,11.0852,11.1784,1063200.0
2010-06-15 14:20:00,11.99,12.03,11.95,11.97,1733200.0,11.1784,11.2157,11.1411,11.1597,1733200.0
2010-06-15 14:30:00,11.97,11.97,11.92,11.94,509200.0,11.1597,11.1597,11.1131,11.1318,509200.0
2010-06-15 14:40:00,11.94,11.94,11.87,11.92,827600.0,11.1318,11.1318,11.0665,11.1131,827600.0
2010-06-15 14:50:00,11.92,11.95,11.9,11.93,694000.0,11.1131,11.1411,11.0945,11.1225,694000.0
2010-06-15 15:00:00,11.92,11.97,11.87,11.95,718800.0,11.1131,11.1597,11.0665,11.1411,718800.0
2010-06-15 15:10:00,11.95,12.02,11.92,12.01,1100400.0,11.1411,11.2064,11.1131,11.197,1100400.0
2010-06-15 15:20:00,12.01,12.08,12.0,12.07,1010800.0,11.197,11.2623,11.1877,11.253,1010800.0
2010-06-15 15:30:00,12.07,12.13,12.03,12.12,1768400.0,11.253,11.3089,11.2157,11.2996,1768400.0
2010-06-15 15:40:00,12.12,12.15,12.09,12.15,1664800.0,11.2996,11.3276,11.2716,11.3276,1664800.0
2010-06-15 15:50:00,12.15,12.22,12.1,12.11,3282000.0,11.3276,11.3928,11.281,11.2903,3282000.0
2010-06-16 09:30:00,11.81,11.94,11.75,11.92,2932800.0,11.0106,11.1318,10.9546,11.1131,2932800.0
2010-06-16 09:40:00,11.92,12.0,11.88,11.96,1610000.0,11.1131,11.1877,11.0758,11.1504,1610000.0
2010-06-16 09:50:00,11.97,11.97,11.85,11.97,1340400.0,11.1597,11.1597,11.0479,11.1597,1340400.0
2010-06-16 10:00:00,11.97,12.02,11.9,11.92,1637600.0,11.1597,11.2064,11.0945,11.1131,1637600.0
2010-06-16 10:10:00,11.92,12.0,11.88,11.99,1116800.0,11.1131,11.1877,11.0758,11.1784,1116800.0
2010-06-16 10:20:00,11.98,11.98,11.83,11.87,849200.0,11.1691,11.1691,11.0292,11.0665,849200.0
2010-06-16 10:30:00,11.87,11.87,11.77,11.8,1082800.0,11.0665,11.0665,10.9733,11.0013,1082800.0
2010-06-16 10:40:00,11.8,11.91,11.8,11.85,636000.0,11.0013,11.1038,11.0013,11.0479,636000.0
2010-06-16 10:50:00,11.85,11.97,11.81,11.96,650000.0,11.0479,11.1597,11.0106,11.1504,650000.0
2010-06-16 11:00:00,11.96,12.05,11.9,12.03,996000.0,11.1504,11.2343,11.0945,11.2157,996000.0
2010-06-16 11:10:00,12.04,12.1,12.03,12.09,720000.0,11.225,11.281,11.2157,11.2716,720000.0
2010-06-16 11:20:00,12.09,12.15,12.05,12.12,1272000.0,11.2716,11.3276,11.2343,11.2996,1272000.0
2010-06-16 11:30:00,12.12,12.13,12.06,12.11,751200.0,11.2996,11.3089,11.2437,11.2903,751200.0
2010-06-16 11:40:00,12.11,12.14,12.01,12.03,1008400.0,11.2903,11.3182,11.197,11.2157,1008400.0
2010-06-16 11:50:00,12.03,12.08,12.02,12.08,596400.0,11.2157,11.2623,11.2064,11.2623,596400.0
2010-06-16 12:00:00,12.08,12.22,12.07,12.19,1582400.0,11.2623,11.3928,11.253,11.3649,1582400.0
2010-06-16 12:10:00,12.18,12.19,12.13,12.17,676400.0,11.3555,11.3649,11.3089,11.3462,676400.0
2010-06-16 12:20:00,12.17,12.21,12.15,12.18,458000.0,11.3462,11.3835,11.3276,11.3555,458000.0
2010-06-16 12:30:00,12.18,12.19,12.13,12.15,415200.0,11.3555,11.3649,11.3089,11.3276,415200.0
2010-06-16 12:40:00,12.14,12.14,12.06,12.07,491200.0,11.3182,11.3182,11.2437,11.253,491200.0
2010-06-16 12:50:00,12.07,12.09,12.05,12.08,376400.0,11.253,11.2716,11.2343,11.2623,376400.0
2010-06-16 13:00:00,12.08,12.12,12.05,12.09,436400.0,11.2623,11.2996,11.2343,11.2716,436400.0
2010-06-16 13:10:00,12.08,12.09,12.05,12.06,300400.0,11.2623,11.2716,11.2343,11.2437,300400.0
2010-06-16 13:20:00,12.06,12.17,12.06,12.14,664000.0,11.2437,11.3462,11.2437,11.3182,664000.0
2010-06-16 13:30:00,12.14,12.18,12.1,12.18,424000.0,11.3182,11.3555,11.281,11.3555,424000.0
2010-06-16 13:40:00,12.17,12.19,12.14,12.17,428800.0,11.3462,11.3649,11.3182,11.3462,428800.0
2010-06-16 13:50:00,12.18,12.24,12.18,12.24,928800.0,11.3555,11.4115,11.3555,11.4115,928800.0
2010-06-16 14:00:00,12.24,12.35,12.24,12.34,1552000.0,11.4115,11.514,11.4115,11.5047,1552000.0
2010-06-16 14:10:00,12.34,12.34,12.27,12.28,778000.0,11.5047,11.5047,11.4394,11.4488,778000.0
2010-06-16 14:20:00,12.28,12.3,12.22,12.25,708000.0,11.4488,11.4674,11.3928,11.4208,708000.0
2010-06-16 14:30:00,12.24,12.31,12.23,12.23,684400.0,11.4115,11.4767,11.4022,11.4022,684400.0
2010-06-16 14:40:00,12.23,12.3,12.18,12.28,997200.0,11.4022,11.4674,11.3555,11.4488,997200.0
2010-06-16 14:50:00,12.29,12.3,12.2,12.22,1110800.0,11.4581,11.4674,11.3742,11.3928,1110800.0
2010-06-16 15:00:00,12.21,12.21,12.12,12.15,976800.0,11.3835,11.3835,11.2996,11.3276,976800.0
2010-06-16 15:10:00,12.14,12.2,12.03,12.03,955200.0,11.3182,11.3742,11.2157,11.2157,955200.0
2010-06-16 15:20:00,12.03,12.04,11.93,11.96,1503600.0,11.2157,11.225,11.1225,11.1504,1503600.0
2010-06-16 15:30:00,11.96,12.08,11.92,12.06,1250400.0,11.1504,11.2623,11.1131,11.2437,1250400.0
2010-06-16 15:40:00,12.05,12.1,11.98,12.06,1078000.0,11.2343,11.281,11.1691,11.2437,1078000.0
2010-06-16 15:50:00,12.06,12.06,11.98,11.98,1520800.0,11.2437,11.2437,11.1691,11.1691,1520800.0
2010-06-17 09:30:00,12.19,12.25,12.09,12.1,2292000.0,11.3649,11.4208,11.2716,11.281,2292000.0
2010-06-17 09:40:00,12.1,12.13,11.98,12.06,2093600.0,11.281,11.3089,11.1691,11.2437,2093600.0
2010-06-17 09:50:00,12.05,12.19,12.03,12.17,1400800.0,11.2343,11.3649,11.2157,11.3462,1400800.0
2010-06-17 10:00:00,12.18,12.18,11.96,11.98,2500800.0,11.3555,11.3555,11.1504,11.1691,2500800.0
2010-06-17 10:10:00,11.98,12.0,11.78,11.81,1608000.0,11.1691,11.1877,10.9826,11.0106,1608000.0
2010-06-17 10:20:00,11.81,11.84,11.67,11.71,1437200.0,11.0106,11.0385,10.8801,10.9173,1437200.0
2010-06-17 10:30:00,11.71,11.71,11.62,11.67,1788800.0,10.9173,10.9173,10.8334,10.8801,1788800.0
2010-06-17 10:40:00,11.67,11.72,11.59,11.68,1435200.0,10.8801,10.9267,10.8055,10.8894,1435200.0
2010-06-17 10:50:00,11.68,11.72,11.64,11.69,941200.0,10.8894,10.9267,10.8521,10.8987,941200.0
2010-06-17 11:00:00,11.69,11.7,11.6,11.7,1108800.0,10.8987,10.908,10.8148,10.908,1108800.0
2010-06-17 11:10:00,11.7,11.8,11.7,11.73,1298000.0,10.908,11.0013,10.908,10.936,1298000.0
2010-06-17 11:20:00,11.74,11.8,11.73,11.76,684400.0,10.9453,11.0013,10.936,10.964,684400.0
2010-06-17 11:30:00,11.76,11.89,11.76,11.86,699600.0,10.964,11.0852,10.964,11.0572,699600.0
2010-06-17 11:40:00,11.86,11.96,11.86,11.96,973600.0,11.0572,11.1504,11.0572,11.1504,973600.0
2010-06-17 11:50:00,11.95,11.98,11.92,11.93,988800.0,11.1411,11.1691,11.1131,11.1225,988800.0
2010-06-17 12:00:00,11.93,11.93,11.85,11.88,642800.0,11.1225,11.1225,11.0479,11.0758,642800.0
2010-06-17 12:10:00,11.88,11.9,11.84,11.86,354000.0,11.0758,11.0945,11.0385,11.0572,354000.0
2010-06-17 12:20:00,11.86,11.9,11.78,11.81,475200.0,11.0572,11.0945,10.9826,11.0106,475200.0
2010-06-17 12:30:00,11.82,11.85,11.8,11.82,272000.0,11.0199,11.0479,11.0013,11.0199,272000.0
2010-06-17 12:40:00,11.81,11.81,11.74,11.8,426000.0,11.0106,11.0106,10.9453,11.0013,426000.0
2010-06-17 12:50:00,11.8,11.85,11.8,11.82,263200.0,11.0013,11.0479,11.0013,11.0199,263200.0
2010-06-17 13:00:00,11.8,11.86,11.77,11.84,313200.0,11.0013,11.0572,10.9733,11.0385,313200.0
2010-06-17 13:10:00,11.85,11.9,11.83,11.88,379200.0,11.0479,11.0945,11.0292,11.0758,379200.0
2010-06-17 13:20:00,11.88,11.95,11.88,11.91,731200.0,11.0758,11.1411,11.0758,11.1038,731200.0
2010-06-17 13:30:00,11.92,11.94,11.91,11.94,398800.0,11.1131,11.1318,11.1038,11.1318,398800.0
2010-06-17 13:40:00,11.94,12.0,11.92,11.99,579200.0,11.1318,11.1877,11.1131,11.1784,579200.0
2010-06-17 13:50:00,11.99,12.09,11.97,12.08,1286800.0,11.1784,11.2716,11.1597,11.2623,1286800.0
2010-06-17 14:00:00,12.09,12.17,12.07,12.1,1094400.0,11.2716,11.3462,11.253,11.281,1094400.0
2010-06-17 14:10:00,12.1,12.13,12.04,12.06,764400.0,11.281,11.3089,11.225,11.2437,764400.0
2010-06-17 14:20:00,12.05,12.09,11.99,12.0,615200.0,11.2343,11.2716,11.1784,11.1877,615200.0
2010-06-17 14:30:00,12.0,12.03,11.97,12.0,452400.0,11.1877,11.2157,11.1597,11.1877,452400.0
2010-06-17 14:40:00,12.01,12.01,11.85,11.9,1117600.0,11.197,11.197,11.0479,11.0945,1117600.0
2010-06-17 14:50:00,11.9,11.95,11.88,11.93,542000.0,11.0945,11.1411,11.0758,11.1225,542000.0
2010-06-17 15:00:00,11.93,11.93,11.84,11.89,968400.0,11.1225,11.1225,11.0385,11.0852,968400.0
2010-06-17 15:10:00,11.9,11.94,11.81,11.84,1355600.0,11.0945,11.1318,11.0106,11.0385,1355600.0
2010-06-17 15:20:00,11.84,11.85,11.77,11.8,916400.0,11.0385,11.0479,10.9733,11.0013,916400.0
2010-06-17 15:30:00,11.8,11.97,11.8,11.92,1726400.0,11.0013,11.1597,11.0013,11.1131,1726400.0
2010-06-17 15:40:00,11.92,12.01,11.88,11.99,1590800.0,11.1131,11.197,11.0758,11.1784,1590800.0
2010-06-17 15:50:00,12.0,12.05,11.97,12.01,2054000.0,11.1877,11.2343,11.1597,11.197,2054000.0
2010-06-18 09:30:00,12.13,12.15,12.0,12.04,1687600.0,11.3089,11.3276,11.1877,11.225,1687600.0
2010-06-18 09:40:00,12.04,12.05,11.97,11.99,1309200.0,11.225,11.2343,11.1597,11.1784,1309200.0
2010-06-18 09:50:00,12.0,12.0,11.85,11.86,1148000.0,11.1877,11.1877,11.0479,11.0572,1148000.0
2010-06-18 10:00:00,11.86,12.04,11.86,12.04,1378000.0,11.0572,11.225,11.0572,11.225,1378000.0
2010-06-18 10:10:00,12.04,12.15,12.03,12.13,1463600.0,11.225,11.3276,11.2157,11.3089,1463600.0
2010-06-18 10:20:00,12.13,12.21,12.09,12.19,1148800.0,11.3089,11.3835,11.2716,11.3649,1148800.0
2010-06-18 10:30:00,12.19,12.29,12.19,12.26,1572400.0,11.3649,11.4581,11.3649,11.4301,1572400.0
2010-06-18 10:40:00,12.26,12.28,12.2,12.28,860000.0,11.4301,11.4488,11.3742,11.4488,860000.0
2010-06-18 10:50:00,12.27,12.34,12.27,12.31,982800.0,11.4394,11.5047,11.4394,11.4767,982800.0
2010-06-18 11:00:00,12.31,12.31,12.22,12.28,765200.0,11.4767,11.4767,11.3928,11.4488,765200.0
2010-06-18 11:10:00,12.28,12.3,12.18,12.2,520000.0,11.4488,11.4674,11.3555,11.3742,520000.0
2010-06-18 11:20:00,12.21,12.23,12.17,12.19,543600.0,11.3835,11.4022,11.3462,11.3649,543600.0
2010-06-18 11:30:00,12.19,12.22,12.13,12.15,770000.0,11.3649,11.3928,11.3089,11.3276,770000.0
2010-06-18 11:40:00,12.15,12.15,12.09,12.13,729600.0,11.3276,11.3276,11.2716,11.3089,729600.0
2010-06-18 11:50:00,12.13,12.15,12.12,12.13,756000.0,11.3089,11.3276,11.2996,11.3089,756000.0
2010-06-18 12:00:00,12.13,12.18,12.11,12.11,733200.0,11.3089,11.3555,11.2903,11.2903,733200.0
2010-06-18 12:10:00,12.12,12.14,12.11,12.13,320800.0,11.2996,11.3182,11.2903,11.3089,320800.0
2010-06-18 12:20:00,12.13,12.13,11.95,11.96,864800.0,11.3089,11.3089,11.1411,11.1504,864800.0
2010-06-18 12:30:00,11.97,11.98,11.89,11.9,870400.0,11.1597,11.1691,11.0852,11.0945,870400.0
2010-06-18 12:40:00,11.91,11.94,11.88,11.92,896000.0,11.1038,11.1318,11.0758,11.1131,896000.0
2010-06-18 12:50:00,11.92,11.99,11.91,11.96,734400.0,11.1131,11.1784,11.1038,11.1504,734400.0
2010-06-18 13:00:00,11.95,12.03,11.92,12.0,673200.0,11.1411,11.2157,11.1131,11.1877,673200.0
2010-06-18 13:10:00,12.01,12.05,11.98,12.02,582800.0,11.197,11.2343,11.1691,11.2064,582800.0
2010-06-18 13:20:00,12.02,12.03,11.96,11.96,417600.0,11.2064,11.2157,11.1504,11.1504,417600.0
2010-06-18 13:30:00,11.96,12.04,11.93,12.03,461600.0,11.1504,11.225,11.1225,11.2157,461600.0
2010-06-18 13:40:00,12.03,12.05,11.91,11.96,621600.0,11.2157,11.2343,11.1038,11.1504,621600.0
2010-06-18 13:50:00,11.97,12.02,11.92,11.99,402800.0,11.1597,11.2064,11.1131,11.1784,402800.0
2010-06-18 14:00:00,11.98,11.98,11.94,11.97,236000.0,11.1691,11.1691,11.1318,11.1597,236000.0
2010-06-18 14:10:00,11.96,12.08,11.96,12.06,643600.0,11.1504,11.2623,11.1504,11.2437,643600.0
2010-06-18 14:20:00,12.06,12.08,12.0,12.07,476000.0,11.2437,11.2623,11.1877,11.253,476000.0
2010-06-18 14:30:00,12.06,12.08,11.97,12.07,772400.0,11.2437,11.2623,11.1597,11.253,772400.0
2010-06-18 14:40:00,12.07,12.11,12.03,12.04,640400.0,11.253,11.2903,11.2157,11.225,640400.0
2010-06-18 14:50:00,12.04,12.04,12.01,12.03,320000.0,11.225,11.225,11.197,11.2157,320000.0
2010-06-18 15:00:00,12.02,12.02,11.93,11.94,504800.0,11.2064,11.2064,11.1225,11.1318,504800.0
2010-06-18 15:10:00,11.94,12.0,11.92,11.96,532400.0,11.1318,11.1877,11.1131,11.1504,532400.0
2010-06-18 15:20:00,11.96,12.06,11.95,12.03,666800.0,11.1504,11.2437,11.1411,11.2157,666800.0
2010-06-18 15:30:00,12.03,12.06,12.0,12.06,416800.0,11.2157,11.2437,11.1877,11.2437,416800.0
2010-06-18 15:40:00,12.06,12.09,12.0,12.06,777600.0,11.2437,11.2716,11.1877,11.2437,777600.0
2010-06-18 15:50:00,12.06,12.08,12.03,12.05,1168800.0,11.2437,11.2623,11.2157,11.2343,1168800.0
2010-06-21 09:30:00,12.61,12.69,12.54,12.56,3628000.0,11.7564,11.831,11.6912,11.7098,3628000.0
2010-06-21 09:40:00,12.56,12.59,12.38,12.47,3031200.0,11.7098,11.7378,11.542,11.6259,3031200.0
2010-06-21 09:50:00,12.47,12.61,12.46,12.57,2361600.0,11.6259,11.7564,11.6166,11.7191,2361600.0
2010-06-21 10:00:00,12.57,12.62,12.53,12.55,1066800.0,11.7191,11.7658,11.6818,11.7005,1066800.0
2010-06-21 10:10:00,12.55,12.6,12.45,12.45,1136000.0,11.7005,11.7471,11.6073,11.6073,1136000.0
2010-06-21 10:20:00,12.45,12.53,12.45,12.47,1160000.0,11.6073,11.6818,11.6073,11.6259,1160000.0
2010-06-21 10:30:00,12.47,12.51,12.43,12.48,1032800.0,11.6259,11.6632,11.5886,11.6352,1032800.0
2010-06-21 10:40:00,12.49,12.52,12.44,12.44,888800.0,11.6446,11.6725,11.5979,11.5979,888800.0
2010-06-21 10:50:00,12.44,12.44,12.33,12.35,1840000.0,11.5979,11.5979,11.4954,11.514,1840000.0
2010-06-21 11:00:00,12.35,12.4,12.28,12.38,1465200.0,11.514,11.5606,11.4488,11.542,1465200.0
2010-06-21 11:10:00,12.37,12.41,12.35,12.39,797200.0,11.5327,11.57,11.514,11.5513,797200.0
2010-06-21 11:20:00,12.39,12.4,12.29,12.36,742000.0,11.5513,11.5606,11.4581,11.5234,742000.0
2010-06-21 11:30:00,12.36,12.4,12.33,12.34,500800.0,11.5234,11.5606,11.4954,11.5047,500800.0
2010-06-21 11:40:00,12.34,12.37,12.22,12.23,866400.0,11.5047,11.5327,11.3928,11.4022,866400.0
2010-06-21 11:50:00,12.22,12.28,12.2,12.24,742400.0,11.3928,11.4488,11.3742,11.4115,742400.0
2010-06-21 12:00:00,12.25,12.25,12.13,12.17,1032800.0,11.4208,11.4208,11.3089,11.3462,1032800.0
2010-06-21 12:10:00,12.18,12.19,12.14,12.14,701200.0,11.3555,11.3649,11.3182,11.3182,701200.0
2010-06-21 12:20:00,12.14,12.14,12.06,12.06,1262800.0,11.3182,11.3182,11.2437,11.2437,1262800.0
2010-06-21 12:30:00,12.06,12.11,12.02,12.1,955600.0,11.2437,11.2903,11.2064,11.281,955600.0
2010-06-21 12:40:00,12.11,12.13,12.08,12.13,670000.0,11.2903,11.3089,11.2623,11.3089,670000.0
2010-06-21 12:50:00,12.13,12.15,12.04,12.14,1136800.0,11.3089,11.3276,11.225,11.3182,1136800.0
2010-06-21 13:00:00,12.14,12.14,12.11,12.13,530400.0,11.3182,11.3182,11.2903,11.3089,530400.0
2010-06-21 13:10:00,12.13,12.22,12.12,12.18,814800.0,11.3089,11.3928,11.2996,11.3555,814800.0
2010-06-21 13:20:00,12.18,12.19,12.14,12.17,630800.0,11.3555,11.3649,11.3182,11.3462,630800.0
2010-06-21 13:30:00,12.17,12.18,12.03,12.04,682000.0,11.3462,11.3555,11.2157,11.225,682000.0
2010-06-21 13:40:00,12.03,12.08,12.01,12.07,946800.0,11.2157,11.2623,11.197,11.253,946800.0
2010-06-21 13:50:00,12.06,12.14,12.05,12.06,688400.0,11.2437,11.3182,11.2343,11.2437,688400.0
2010-06-21 14:00:00,12.07,12.1,12.0,12.08,1162800.0,11.253,11.281,11.1877,11.2623,1162800.0
2010-06-21 14:10:00,12.08,12.19,12.08,12.15,1016800.0,11.2623,11.3649,11.2623,11.3276,1016800.0
2010-06-21 14:20:00,12.15,12.19,12.06,12.07,684400.0,11.3276,11.3649,11.2437,11.253,684400.0
2010-06-21 14:30:00,12.08,12.15,12.07,12.12,410000.0,11.2623,11.3276,11.253,11.2996,410000.0
2010-06-21 14:40:00,12.11,12.13,12.01,12.01,616800.0,11.2903,11.3089,11.197,11.197,616800.0
2010-06-21 14:50:00,12.01,12.02,11.95,11.97,1211200.0,11.197,11.2064,11.1411,11.1597,1211200.0
2010-06-21 15:00:00,11.97,12.04,11.87,11.88,1762800.0,11.1597,11.225,11.0665,11.0758,1762800.0
2010-06-21 15:10:00,11.88,11.88,11.65,11.66,2391600.0,11.0758,11.0758,10.8614,10.8707,2391600.0
2010-06-21 15:20:00,11.65,11.74,11.64,11.68,2098800.0,10.8614,10.9453,10.8521,10.8894,2098800.0
2010-06-21 15:30:00,11.68,11.73,11.6,11.69,2000000.0,10.8894,10.936,10.8148,10.8987,2000000.0
2010-06-21 15:40:00,11.69,11.69,11.47,11.58,2412400.0,10.8987,10.8987,10.6936,10.7961,2412400.0
2010-06-21 15:50:00,11.58,11.71,11.58,11.68,2795200.0,10.7961,10.9173,10.7961,10.8894,2795200.0
2010-06-22 09:30:00,11.81,11.94,11.8,11.88,1852800.0,11.0106,11.1318,11.0013,11.0758,1852800.0
2010-06-22 09:40:00,11.89,12.19,11.88,12.1,3288800.0,11.0852,11.3649,11.0758,11.281,3288800.0
2010-06-22 09:50:00,12.1,12.12,11.92,11.93,1941600.0,11.281,11.2996,11.1131,11.1225,1941600.0
2010-06-22 10:00:00,11.93,11.93,11.72,11.83,2833600.0,11.1225,11.1225,10.9267,11.0292,2833600.0
2010-06-22 10:10:00,11.83,11.91,11.69,11.69,2504000.0,11.0292,11.1038,10.8987,10.8987,2504000.0
2010-06-22 10:20:00,11.69,11.8,11.63,11.76,2015200.0,10.8987,11.0013,10.8428,10.964,2015200.0
2010-06-22 10:30:00,11.76,11.77,11.61,11.7,2086000.0,10.964,10.9733,10.8241,10.908,2086000.0
2010-06-22 10:40:00,11.7,11.79,11.69,11.75,1205600.0,10.908,10.9919,10.8987,10.9546,1205600.0
2010-06-22 10:50:00,11.74,11.89,11.74,11.84,1336400.0,10.9453,11.0852,10.9453,11.0385,1336400.0
2010-06-22 11:00:00,11.84,11.86,11.69,11.72,1042400.0,11.0385,11.0572,10.8987,10.9267,1042400.0
2010-06-22 11:10:00,11.72,11.79,11.71,11.76,1150000.0,10.9267,10.9919,10.9173,10.964,1150000.0
2010-06-22 11:20:00,11.74,11.85,11.72,11.83,1056000.0,10.9453,11.0479,10.9267,11.0292,1056000.0
2010-06-22 11:30:00,11.83,12.01,11.82,11.98,1756000.0,11.0292,11.197,11.0199,11.1691,1756000.0
2010-06-22 11:40:00,11.98,11.99,11.9,11.93,606400.0,11.1691,11.1784,11.0945,11.1225,606400.0
2010-06-22 11:50:00,11.93,12.0,11.84,11.86,1057600.0,11.1225,11.1877,11.0385,11.0572,1057600.0
2010-06-22 12:00:00,11.86,11.9,11.81,11.86,523600.0,11.0572,11.0945,11.0106,11.0572,523600.0
2010-06-22 12:10:00,11.85,11.88,11.78,11.85,760800.0,11.0479,11.0758,10.9826,11.0479,760800.0
2010-06-22 12:20:00,11.86,11.92,11.78,11.78,756400.0,11.0572,11.1131,10.9826,10.9826,756400.0
2010-06-22 12:30:00,11.78,11.8,11.69,11.73,783600.0,10.9826,11.0013,10.8987,10.936,783600.0
2010-06-22 12:40:00,11.73,11.75,11.69,11.73,508800.0,10.936,10.9546,10.8987,10.936,508800.0
2010-06-22 12:50:00,11.72,11.77,11.7,11.74,642800.0,10.9267,10.9733,10.908,10.9453,642800.0
2010-06-22 13:00:00,11.74,11.79,11.69,11.78,690000.0,10.9453,10.9919,10.8987,10.9826,690000.0
2010-06-22 13:10:00,11.77,11.78,11.73,11.77,519600.0,10.9733,10.9826,10.936,10.9733,519600.0
2010-06-22 13:20:00,11.77,11.77,11.6,11.64,1714000.0,10.9733,10.9733,10.8148,10.8521,1714000.0
2010-06-22 13:30:00,11.64,11.65,11.55,11.65,691600.0,10.8521,10.8614,10.7682,10.8614,691600.0
2010-06-22 13:40:00,11.65,11.82,11.64,11.75,1543200.0,10.8614,11.0199,10.8521,10.9546,1543200.0
2010-06-22 13:50:00,11.75,11.76,11.63,11.67,923600.0,10.9546,10.964,10.8428,10.8801,923600.0
2010-06-22 14:00:00,11.66,11.66,11.54,11.54,1409600.0,10.8707,10.8707,10.7589,10.7589,1409600.0
2010-06-22 14:10:00,11.54,11.62,11.51,11.55,1004400.0,10.7589,10.8334,10.7309,10.7682,1004400.0
2010-06-22 14:20:00,11.56,11.59,11.46,11.47,1394000.0,10.7775,10.8055,10.6843,10.6936,1394000.0
2010-06-22 14:30:00,11.46,11.51,11.42,11.44,1499600.0,10.6843,10.7309,10.647,10.6656,1499600.0
2010-06-22 14:40:00,11.44,11.44,11.21,11.22,3328400.0,10.6656,10.6656,10.4512,10.4605,3328400.0
2010-06-22 14:50:00,11.21,11.26,11.09,11.14,2378400.0,10.4512,10.4978,10.3393,10.3859,2378400.0
2010-06-22 15:00:00,11.15,11.21,11.1,11.11,1595200.0,10.3953,10.4512,10.3486,10.358,1595200.0
2010-06-22 15:10:00,11.11,11.21,11.04,11.2,1604800.0,10.358,10.4512,10.2927,10.4419,1604800.0
2010-06-22 15:20:00,11.21,11.21,11.03,11.06,1623200.0,10.4512,10.4512,10.2834,10.3113,1623200.0
2010-06-22 15:30:00,11.06,11.09,10.95,11.08,2244000.0,10.3113,10.3393,10.2088,10.33,2244000.0
2010-06-22 15:40:00,11.07,11.1,11.0,11.04,1546400.0,10.3207,10.3486,10.2554,10.2927,1546400.0
2010-06-22 15:50:00,11.04,11.04,10.9,10.96,3546400.0,10.2927,10.2927,10.1622,10.2181,3546400.0
2010-06-23 09:30:00,10.87,10.94,10.77,10.87,3558400.0,10.1342,10.1995,10.041,10.1342,3558400.0
2010-06-23 09:40:00,10.87,10.88,10.72,10.76,3197600.0,10.1342,10.1435,9.9944,10.0317,3197600.0
2010-06-23 09:50:00,10.77,10.88,10.74,10.88,1594400.0,10.041,10.1435,10.013,10.1435,1594400.0
2010-06-23 10:00:00,10.87,10.87,10.47,10.54,4964800.0,10.1342,10.1342,9.7613,9.8265,4964800.0
2010-06-23 10:10:00,10.54,10.69,10.51,10.67,2177200.0,9.8265,9.9664,9.7986,9.9477,2177200.0
2010-06-23 10:20:00,10.67,10.67,10.5,10.52,1447200.0,9.9477,9.9477,9.7893,9.8079,1447200.0
2010-06-23 10:30:00,10.52,10.75,10.52,10.72,1708800.0,9.8079,10.0223,9.8079,9.9944,1708800.0
2010-06-23 10:40:00,10.72,10.79,10.65,10.78,1584800.0,9.9944,10.0596,9.9291,10.0503,1584800.0
2010-06-23 10:50:00,10.79,10.88,10.77,10.78,1225200.0,10.0596,10.1435,10.041,10.0503,1225200.0
2010-06-23 11:00:00,10.79,10.8,10.72,10.77,870400.0,10.0596,10.0689,9.9944,10.041,870400.0
2010-06-23 11:10:00,10.78,10.79,10.67,10.72,1048000.0,10.0503,10.0596,9.9477,9.9944,1048000.0
2010-06-23 11:20:00,10.72,10.84,10.72,10.82,964800.0,9.9944,10.1062,9.9944,10.0876,964800.0
2010-06-23 11:30:00,10.82,10.85,10.75,10.77,618000.0,10.0876,10.1156,10.0223,10.041,618000.0
2010-06-23 11:40:00,10.78,10.85,10.78,10.8,621200.0,10.0503,10.1156,10.0503,10.0689,621200.0
2010-06-23 11:50:00,10.79,10.83,10.71,10.78,790000.0,10.0596,10.0969,9.985,10.0503,790000.0
2010-06-23 12:00:00,10.78,10.84,10.76,10.83,400000.0,10.0503,10.1062,10.0317,10.0969,400000.0
2010-06-23 12:10:00,10.82,10.83,10.75,10.82,376000.0,10.0876,10.0969,10.0223,10.0876,376000.0
2010-06-23 12:20:00,10.82,10.82,10.77,10.79,275600.0,10.0876,10.0876,10.041,10.0596,275600.0
2010-06-23 12:30:00,10.79,10.85,10.75,10.82,514000.0,10.0596,10.1156,10.0223,10.0876,514000.0
2010-06-23 12:40:00,10.83,10.92,10.82,10.9,536800.0,10.0969,10.1808,10.0876,10.1622,536800.0
2010-06-23 12:50:00,10.9,10.93,10.85,10.91,623200.0,10.1622,10.1901,10.1156,10.1715,623200.0
2010-06-23 13:00:00,10.91,10.97,10.89,10.95,1050000.0,10.1715,10.2274,10.1529,10.2088,1050000.0
2010-06-23 13:10:00,10.96,10.98,10.89,10.91,932000.0,10.2181,10.2368,10.1529,10.1715,932000.0
2010-06-23 13:20:00,10.9,10.95,10.89,10.94,428800.0,10.1622,10.2088,10.1529,10.1995,428800.0
2010-06-23 13:30:00,10.95,10.98,10.93,10.96,548000.0,10.2088,10.2368,10.1901,10.2181,548000.0
2010-06-23 13:40:00,10.96,10.99,10.89,10.92,466800.0,10.2181,10.2461,10.1529,10.1808,466800.0
2010-06-23 13:50:00,10.92,11.01,10.92,10.99,459200.0,10.1808,10.2647,10.1808,10.2461,459200.0
2010-06-23 14:00:00,10.99,11.05,10.97,10.97,977200.0,10.2461,10.302,10.2274,10.2274,977200.0
2010-06-23 14:10:00,10.98,11.01,10.87,10.94,1369200.0,10.2368,10.2647,10.1342,10.1995,1369200.0
2010-06-23 14:20:00,10.94,10.97,10.79,10.96,2283600.0,10.1995,10.2274,10.0596,10.2181,2283600.0
2010-06-23 14:30:00,10.97,11.25,10.96,11.05,3291600.0,10.2274,10.4885,10.2181,10.302,3291600.0
2010-06-23 14:40:00,11.05,11.07,10.86,10.88,1788400.0,10.302,10.3207,10.1249,10.1435,1788400.0
2010-06-23 14:50:00,10.88,10.95,10.8,10.88,2062400.0,10.1435,10.2088,10.0689,10.1435,2062400.0
2010-06-23 15:00:00,10.87,10.97,10.71,10.74,2092400.0,10.1342,10.2274,9.985,10.013,2092400.0
2010-06-23 15:10:00,10.74,10.88,10.74,10.8,1832800.0,10.013,10.1435,10.013,10.0689,1832800.0
2010-06-23 15:20:00,10.8,10.93,10.76,10.9,2161200.0,10.0689,10.1901,10.0317,10.1622,2161200.0
2010-06-23 15:30:00,10.9,10.93,10.8,10.92,1446800.0,10.1622,10.1901,10.0689,10.1808,1446800.0
2010-06-23 15:40:00,10.93,10.99,10.86,10.94,1696400.0,10.1901,10.2461,10.1249,10.1995,1696400.0
2010-06-23 15:50:00,10.94,10.95,10.81,10.85,1408800.0,10.1995,10.2088,10.0783,10.1156,1408800.0
2010-06-24 09:30:00,10.58,10.73,10.53,10.63,2563600.0,9.8638,10.0037,9.8172,9.9105,2563600.0
2010-06-24 09:40:00,10.63,10.65,10.54,10.57,2177200.0,9.9105,9.9291,9.8265,9.8545,2177200.0
2010-06-24 09:50:00,10.56,10.57,10.3,10.37,3331600.0,9.8452,9.8545,9.6028,9.6681,3331600.0
2010-06-24 10:00:00,10.37,10.61,10.35,10.56,2949200.0,9.6681,9.8918,9.6494,9.8452,2949200.0
2010-06-24 10:10:00,10.56,10.59,10.44,10.58,2214800.0,9.8452,9.8732,9.7333,9.8638,2214800.0
2010-06-24 10:20:00,10.58,10.7,10.56,10.63,2139600.0,9.8638,9.9757,9.8452,9.9105,2139600.0
2010-06-24 10:30:00,10.63,10.65,10.51,10.63,2214800.0,9.9105,9.9291,9.7986,9.9105,2214800.0
2010-06-24 10:40:00,10.63,10.63,10.43,10.53,1967200.0,9.9105,9.9105,9.724,9.8172,1967200.0
2010-06-24 10:50:00,10.53,10.53,10.33,10.47,1894800.0,9.8172,9.8172,9.6308,9.7613,1894800.0
2010-06-24 11:00:00,10.47,10.47,10.26,10.35,2430000.0,9.7613,9.7613,9.5655,9.6494,2430000.0
2010-06-24 11:10:00,10.35,10.44,10.32,10.37,1486400.0,9.6494,9.7333,9.6214,9.6681,1486400.0
2010-06-24 11:20:00,10.36,10.47,10.33,10.4,935600.0,9.6587,9.7613,9.6308,9.696,935600.0
2010-06-24 11:30:00,10.41,10.48,10.38,10.47,941600.0,9.7053,9.7706,9.6774,9.7613,941600.0
2010-06-24 11:40:00,10.47,10.6,10.46,10.59,1514800.0,9.7613,9.8825,9.752,9.8732,1514800.0
2010-06-24 11:50:00,10.58,10.6,10.49,10.52,744000.0,9.8638,9.8825,9.7799,9.8079,744000.0
2010-06-24 12:00:00,10.53,10.64,10.53,10.57,943200.0,9.8172,9.9198,9.8172,9.8545,943200.0
2010-06-24 12:10:00,10.56,10.59,10.49,10.49,668400.0,9.8452,9.8732,9.7799,9.7799,668400.0
2010-06-24 12:20:00,10.49,10.56,10.45,10.47,841600.0,9.7799,9.8452,9.7426,9.7613,841600.0
2010-06-24 12:30:00,10.46,10.48,10.39,10.4,531600.0,9.752,9.7706,9.6867,9.696,531600.0
2010-06-24 12:40:00,10.4,10.45,10.35,10.44,960400.0,9.696,9.7426,9.6494,9.7333,960400.0
2010-06-24 12:50:00,10.44,10.53,10.44,10.5,848800.0,9.7333,9.8172,9.7333,9.7893,848800.0
2010-06-24 13:00:00,10.51,10.6,10.46,10.57,960000.0,9.7986,9.8825,9.752,9.8545,960000.0
2010-06-24 13:10:00,10.58,10.74,10.58,10.71,1948800.0,9.8638,10.013,9.8638,9.985,1948800.0
2010-06-24 13:20:00,10.71,10.72,10.59,10.61,1157200.0,9.985,9.9944,9.8732,9.8918,1157200.0
2010-06-24 13:30:00,10.61,10.8,10.61,10.74,1465200.0,9.8918,10.0689,9.8918,10.013,1465200.0
2010-06-24 13:40:00,10.74,10.76,10.65,10.76,967600.0,10.013,10.0317,9.9291,10.0317,967600.0
2010-06-24 13:50:00,10.76,10.83,10.72,10.81,1273200.0,10.0317,10.0969,9.9944,10.0783,1273200.0
2010-06-24 14:00:00,10.81,10.82,10.73,10.76,757200.0,10.0783,10.0876,10.0037,10.0317,757200.0
2010-06-24 14:10:00,10.76,10.77,10.65,10.68,927600.0,10.0317,10.041,9.9291,9.9571,927600.0
2010-06-24 14:20:00,10.68,10.72,10.62,10.68,845200.0,9.9571,9.9944,9.9011,9.9571,845200.0
2010-06-24 14:30:00,10.68,10.68,10.53,10.56,1447600.0,9.9571,9.9571,9.8172,9.8452,1447600.0
2010-06-24 14:40:00,10.56,10.59,10.45,10.48,1140400.0,9.8452,9.8732,9.7426,9.7706,1140400.0
2010-06-24 14:50:00,10.48,10.49,10.4,10.45,2334800.0,9.7706,9.7799,9.696,9.7426,2334800.0
2010-06-24 15:00:00,10.44,10.55,10.43,10.43,2528800.0,9.7333,9.8359,9.724,9.724,2528800.0
2010-06-24 15:10:00,10.43,10.45,10.31,10.34,3365200.0,9.724,9.7426,9.6121,9.6401,3365200.0
2010-06-24 15:20:00,10.33,10.48,10.31,10.42,2148400.0,9.6308,9.7706,9.6121,9.7147,2148400.0
2010-06-24 15:30:00,10.43,10.44,10.33,10.39,1835200.0,9.724,9.7333,9.6308,9.6867,1835200.0
2010-06-24 15:40:00,10.38,10.41,10.31,10.36,1615200.0,9.6774,9.7053,9.6121,9.6587,1615200.0
2010-06-24 15:50:00,10.36,10.37,10.27,10.33,2474800.0,9.6587,9.6681,9.5748,9.6308,2474800.0
2010-06-25 09:30:00,10.46,10.46,10.24,10.35,2404000.0,9.752,9.752,9.5469,9.6494,2404000.0
2010-06-25 09:40:00,10.33,10.37,10.2,10.25,2800000.0,9.6308,9.6681,9.5096,9.5562,2800000.0
2010-06-25 09:50:00,10.25,10.4,10.18,10.36,3217600.0,9.5562,9.696,9.4909,9.6587,3217600.0
2010-06-25 10:00:00,10.36,10.52,10.35,10.48,2422000.0,9.6587,9.8079,9.6494,9.7706,2422000.0
2010-06-25 10:10:00,10.48,10.53,10.35,10.36,2091200.0,9.7706,9.8172,9.6494,9.6587,2091200.0
2010-06-25 10:20:00,10.36,10.39,10.28,10.36,1890000.0,9.6587,9.6867,9.5841,9.6587,1890000.0
2010-06-25 10:30:00,10.36,10.38,10.3,10.36,1426000.0,9.6587,9.6774,9.6028,9.6587,1426000.0
2010-06-25 10:40:00,10.36,10.49,10.36,10.47,1323600.0,9.6587,9.7799,9.6587,9.7613,1323600.0
2010-06-25 10:50:00,10.46,10.48,10.28,10.34,1612800.0,9.752,9.7706,9.5841,9.6401,1612800.0
2010-06-25 11:00:00,10.35,10.49,10.34,10.49,1115600.0,9.6494,9.7799,9.6401,9.7799,1115600.0
2010-06-25 11:10:00,10.49,10.5,10.41,10.47,742000.0,9.7799,9.7893,9.7053,9.7613,742000.0
2010-06-25 11:20:00,10.47,10.54,10.38,10.53,1324800.0,9.7613,9.8265,9.6774,9.8172,1324800.0
2010-06-25 11:30:00,10.53,10.57,10.45,10.45,1114400.0,9.8172,9.8545,9.7426,9.7426,1114400.0
2010-06-25 11:40:00,10.46,10.51,10.39,10.5,1175200.0,9.752,9.7986,9.6867,9.7893,1175200.0
2010-06-25 11:50:00,10.51,10.58,10.51,10.53,1844400.0,9.7986,9.8638,9.7986,9.8172,1844400.0
2010-06-25 12:00:00,10.53,10.59,10.49,10.58,1270000.0,9.8172,9.8732,9.7799,9.8638,1270000.0
2010-06-25 12:10:00,10.58,10.61,10.52,10.59,1020000.0,9.8638,9.8918,9.8079,9.8732,1020000.0
2010-06-25 12:20:00,10.59,10.66,10.57,10.65,1180800.0,9.8732,9.9384,9.8545,9.9291,1180800.0
2010-06-25 12:30:00,10.64,10.7,10.64,10.64,1186800.0,9.9198,9.9757,9.9198,9.9198,1186800.0
2010-06-25 12:40:00,10.64,10.68,10.63,10.64,546800.0,9.9198,9.9571,9.9105,9.9198,546800.0
2010-06-25 12:50:00,10.63,10.63,10.54,10.62,864000.0,9.9105,9.9105,9.8265,9.9011,864000.0
2010-06-25 13:00:00,10.62,10.74,10.6,10.73,735200.0,9.9011,10.013,9.8825,10.0037,735200.0
2010-06-25 13:10:00,10.73,10.77,10.65,10.75,1410400.0,10.0037,10.041,9.9291,10.0223,1410400.0
2010-06-25 13:20:00,10.76,10.85,10.71,10.84,694800.0,10.0317,10.1156,9.985,10.1062,694800.0
2010-06-25 13:30:00,10.84,10.99,10.84,10.87,2575200.0,10.1062,10.2461,10.1062,10.1342,2575200.0
2010-06-25 13:40:00,10.88,10.89,10.83,10.85,1059600.0,10.1435,10.1529,10.0969,10.1156,1059600.0
2010-06-25 13:50:00,10.86,10.88,10.8,10.87,733600.0,10.1249,10.1435,10.0689,10.1342,733600.0
2010-06-25 14:00:00,10.88,10.9,10.74,10.8,1534400.0,10.1435,10.1622,10.013,10.0689,1534400.0
2010-06-25 14:10:00,10.81,10.88,10.8,10.88,720400.0,10.0783,10.1435,10.0689,10.1435,720400.0
2010-06-25 14:20:00,10.88,10.88,10.78,10.83,1176000.0,10.1435,10.1435,10.0503,10.0969,1176000.0
2010-06-25 14:30:00,10.83,10.88,10.76,10.86,934000.0,10.0969,10.1435,10.0317,10.1249,934000.0
2010-06-25 14:40:00,10.86,10.91,10.8,10.81,809200.0,10.1249,10.1715,10.0689,10.0783,809200.0
2010-06-25 14:50:00,10.82,10.88,10.79,10.82,611200.0,10.0876,10.1435,10.0596,10.0876,611200.0
2010-06-25 15:00:00,10.82,10.82,10.72,10.77,1320800.0,10.0876,10.0876,9.9944,10.041,1320800.0
2010-06-25 15:10:00,10.76,10.79,10.61,10.67,1749600.0,10.0317,10.0596,9.8918,9.9477,1749600.0
2010-06-25 15:20:00,10.67,10.77,10.67,10.74,914800.0,9.9477,10.041,9.9477,10.013,914800.0
2010-06-25 15:30:00,10.74,10.85,10.72,10.83,1977200.0,10.013,10.1156,9.9944,10.0969,1977200.0
2010-06-25 15:40:00,10.83,10.85,10.7,10.74,1935600.0,10.0969,10.1156,9.9757,10.013,1935600.0
2010-06-25 15:50:00,10.74,10.87,10.69,10.84,2587600.0,10.013,10.1342,9.9664,10.1062,2587600.0
2010-06-28 09:30:00,10.81,10.87,10.65,10.74,1787600.0,10.0783,10.1342,9.9291,10.013,1787600.0
2010-06-28 09:40:00,10.74,10.76,10.51,10.56,1636400.0,10.013,10.0317,9.7986,9.8452,1636400.0
2010-06-28 09:50:00,10.56,10.62,10.5,10.56,1487600.0,9.8452,9.9011,9.7893,9.8452,1487600.0
2010-06-28 10:00:00,10.57,10.67,10.5,10.52,1891600.0,9.8545,9.9477,9.7893,9.8079,1891600.0
2010-06-28 10:10:00,10.52,10.65,10.49,10.58,1447200.0,9.8079,9.9291,9.7799,9.8638,1447200.0
2010-06-28 10:20:00,10.58,10.74,10.58,10.71,1259200.0,9.8638,10.013,9.8638,9.985,1259200.0
2010-06-28 10:30:00,10.71,10.75,10.59,10.69,1420800.0,9.985,10.0223,9.8732,9.9664,1420800.0
2010-06-28 10:40:00,10.69,10.86,10.68,10.83,1376000.0,9.9664,10.1249,9.9571,10.0969,1376000.0
2010-06-28 10:50:00,10.83,10.89,10.81,10.88,818000.0,10.0969,10.1529,10.0783,10.1435,818000.0
2010-06-28 11:00:00,10.89,10.99,10.89,10.94,1453600.0,10.1529,10.2461,10.1529,10.1995,1453600.0
2010-06-28 11:10:00,10.95,10.98,10.9,10.91,880000.0,10.2088,10.2368,10.1622,10.1715,880000.0
2010-06-28 11:20:00,10.91,11.04,10.9,11.04,981200.0,10.1715,10.2927,10.1622,10.2927,981200.0
2010-06-28 11:30:00,11.04,11.11,11.03,11.07,916400.0,10.2927,10.358,10.2834,10.3207,916400.0
2010-06-28 11:40:00,11.08,11.15,11.04,11.09,893200.0,10.33,10.3953,10.2927,10.3393,893200.0
2010-06-28 11:50:00,11.09,11.09,10.93,10.93,1285200.0,10.3393,10.3393,10.1901,10.1901,1285200.0
2010-06-28 12:00:00,10.94,10.96,10.82,10.88,1222400.0,10.1995,10.2181,10.0876,10.1435,1222400.0
2010-06-28 12:10:00,10.88,10.9,10.77,10.8,1166800.0,10.1435,10.1622,10.041,10.0689,1166800.0
2010-06-28 12:20:00,10.8,10.85,10.75,10.84,1105200.0,10.0689,10.1156,10.0223,10.1062,1105200.0
2010-06-28 12:30:00,10.84,10.88,10.79,10.8,776800.0,10.1062,10.1435,10.0596,10.0689,776800.0
2010-06-28 12:40:00,10.8,10.84,10.74,10.84,974000.0,10.0689,10.1062,10.013,10.1062,974000.0
2010-06-28 12:50:00,10.83,10.87,10.8,10.86,615200.0,10.0969,10.1342,10.0689,10.1249,615200.0
2010-06-28 13:00:00,10.86,10.86,10.72,10.74,965200.0,10.1249,10.1249,9.9944,10.013,965200.0
2010-06-28 13:10:00,10.74,10.74,10.68,10.69,728000.0,10.013,10.013,9.9571,9.9664,728000.0
2010-06-28 13:20:00,10.69,10.73,10.67,10.7,608000.0,9.9664,10.0037,9.9477,9.9757,608000.0
2010-06-28 13:30:00,10.7,10.7,10.64,10.7,822800.0,9.9757,9.9757,9.9198,9.9757,822800.0
2010-06-28 13:40:00,10.7,10.78,10.68,10.76,642000.0,9.9757,10.0503,9.9571,10.0317,642000.0
2010-06-28 13:50:00,10.77,10.84,10.77,10.8,693600.0,10.041,10.1062,10.041,10.0689,693600.0
2010-06-28 14:00:00,10.8,10.84,10.76,10.83,827200.0,10.0689,10.1062,10.0317,10.0969,827200.0
2010-06-28 14:10:00,10.84,10.88,10.78,10.79,730400.0,10.1062,10.1435,10.0503,10.0596,730400.0
2010-06-28 14:20:00,10.78,10.84,10.76,10.77,520400.0,10.0503,10.1062,10.0317,10.041,520400.0
2010-06-28 14:30:00,10.77,10.85,10.74,10.83,1007200.0,10.041,10.1156,10.013,10.0969,1007200.0
2010-06-28 14:40:00,10.84,10.9,10.81,10.87,810800.0,10.1062,10.1622,10.0783,10.1342,810800.0
2010-06-28 14:50:00,10.87,10.9,10.8,10.9,824800.0,10.1342,10.1622,10.0689,10.1622,824800.0
2010-06-28 15:00:00,10.9,10.93,10.86,10.86,1082400.0,10.1622,10.1901,10.1249,10.1249,1082400.0
2010-06-28 15:10:00,10.87,10.9,10.81,10.89,1125600.0,10.1342,10.1622,10.0783,10.1529,1125600.0
2010-06-28 15:20:00,10.88,10.9,10.77,10.8,936000.0,10.1435,10.1622,10.041,10.0689,936000.0
2010-06-28 15:30:00,10.8,10.84,10.76,10.83,737200.0,10.0689,10.1062,10.0317,10.0969,737200.0
2010-06-28 15:40:00,10.83,10.9,10.81,10.85,1126000.0,10.0969,10.1622,10.0783,10.1156,1126000.0
2010-06-28 15:50:00,10.85,10.85,10.65,10.65,2420400.0,10.1156,10.1156,9.9291,9.9291,2420400.0
2010-06-29 09:30:00,10.13,10.14,9.96,9.99,3650400.0,9.4443,9.4536,9.2858,9.3138,3650400.0
2010-06-29 09:40:00,9.99,9.99,9.83,9.86,4086000.0,9.3138,9.3138,9.1646,9.1926,4086000.0
2010-06-29 09:50:00,9.86,9.94,9.8,9.93,3001600.0,9.1926,9.2672,9.1366,9.2578,3001600.0
2010-06-29 10:00:00,9.93,9.93,9.68,9.8,5357200.0,9.2578,9.2578,9.0248,9.1366,5357200.0
2010-06-29 10:10:00,9.8,9.84,9.68,9.77,2195600.0,9.1366,9.1739,9.0248,9.1087,2195600.0
2010-06-29 10:20:00,9.77,9.77,9.59,9.6,2535200.0,9.1087,9.1087,8.9409,8.9502,2535200.0
2010-06-29 10:30:00,9.59,9.75,9.59,9.72,1769600.0,8.9409,9.09,8.9409,9.0621,1769600.0
2010-06-29 10:40:00,9.72,9.78,9.68,9.75,1740400.0,9.0621,9.118,9.0248,9.09,1740400.0
2010-06-29 10:50:00,9.76,9.9,9.71,9.9,1833200.0,9.0993,9.2299,9.0527,9.2299,1833200.0
2010-06-29 11:00:00,9.9,9.91,9.79,9.87,1525200.0,9.2299,9.2392,9.1273,9.2019,1525200.0
2010-06-29 11:10:00,9.87,10.0,9.84,9.86,2100800.0,9.2019,9.3231,9.1739,9.1926,2100800.0
2010-06-29 11:20:00,9.86,9.92,9.81,9.83,1156400.0,9.1926,9.2485,9.146,9.1646,1156400.0
2010-06-29 11:30:00,9.83,9.84,9.76,9.79,983600.0,9.1646,9.1739,9.0993,9.1273,983600.0
2010-06-29 11:40:00,9.79,9.83,9.73,9.81,676800.0,9.1273,9.1646,9.0714,9.146,676800.0
2010-06-29 11:50:00,9.81,9.87,9.74,9.76,847200.0,9.146,9.2019,9.0807,9.0993,847200.0
2010-06-29 12:00:00,9.76,9.78,9.67,9.75,1001200.0,9.0993,9.118,9.0154,9.09,1001200.0
2010-06-29 12:10:00,9.75,9.81,9.69,9.72,1000800.0,9.09,9.146,9.0341,9.0621,1000800.0
2010-06-29 12:20:00,9.72,9.82,9.69,9.72,946800.0,9.0621,9.1553,9.0341,9.0621,946800.0
2010-06-29 12:30:00,9.72,9.75,9.68,9.69,476400.0,9.0621,9.09,9.0248,9.0341,476400.0
2010-06-29 12:40:00,9.69,9.74,9.68,9.74,494000.0,9.0341,9.0807,9.0248,9.0807,494000.0
2010-06-29 12:50:00,9.75,9.76,9.69,9.7,426000.0,9.09,9.0993,9.0341,9.0434,426000.0
2010-06-29 13:00:00,9.71,9.74,9.65,9.7,758000.0,9.0527,9.0807,8.9968,9.0434,758000.0
2010-06-29 13:10:00,9.7,9.71,9.64,9.65,618400.0,9.0434,9.0527,8.9875,8.9968,618400.0
2010-06-29 13:20:00,9.66,9.69,9.6,9.64,1316400.0,9.0061,9.0341,8.9502,8.9875,1316400.0
2010-06-29 13:30:00,9.63,9.64,9.56,9.58,1567200.0,8.9781,8.9875,8.9129,8.9315,1567200.0
2010-06-29 13:40:00,9.57,9.65,9.55,9.6,1632400.0,8.9222,8.9968,8.9036,8.9502,1632400.0
2010-06-29 13:50:00,9.6,9.63,9.52,9.61,1615600.0,8.9502,8.9781,8.8756,8.9595,1615600.0
2010-06-29 14:00:00,9.6,9.69,9.56,9.65,1997600.0,8.9502,9.0341,8.9129,8.9968,1997600.0
2010-06-29 14:10:00,9.65,9.72,9.64,9.65,1794000.0,8.9968,9.0621,8.9875,8.9968,1794000.0
2010-06-29 14:20:00,9.65,9.73,9.61,9.68,1456800.0,8.9968,9.0714,8.9595,9.0248,1456800.0
2010-06-29 14:30:00,9.68,9.69,9.56,9.59,1128400.0,9.0248,9.0341,8.9129,8.9409,1128400.0
2010-06-29 14:40:00,9.59,9.6,9.54,9.55,843200.0,8.9409,8.9502,8.8942,8.9036,843200.0
2010-06-29 14:50:00,9.55,9.64,9.48,9.49,2427600.0,8.9036,8.9875,8.8383,8.8476,2427600.0
2010-06-29 15:00:00,9.49,9.6,9.48,9.49,1316000.0,8.8476,8.9502,8.8383,8.8476,1316000.0
2010-06-29 15:10:00,9.49,9.56,9.45,9.47,2060800.0,8.8476,8.9129,8.8103,8.829,2060800.0
2010-06-29 15:20:00,9.46,9.49,9.34,9.37,3847200.0,8.8197,8.8476,8.7078,8.7357,3847200.0
2010-06-29 15:30:00,9.36,9.51,9.31,9.47,3480000.0,8.7264,8.8663,8.6798,8.829,3480000.0
2010-06-29 15:40:00,9.47,9.47,9.25,9.27,2708000.0,8.829,8.829,8.6239,8.6425,2708000.0
2010-06-29 15:50:00,9.27,9.51,9.24,9.43,4573600.0,8.6425,8.8663,8.6145,8.7917,4573600.0
2010-06-30 09:30:00,9.36,9.49,9.27,9.46,3890800.0,8.7264,8.8476,8.6425,8.8197,3890800.0
2010-06-30 09:40:00,9.46,9.77,9.46,9.69,4590800.0,8.8197,9.1087,8.8197,9.0341,4590800.0
2010-06-30 09:50:00,9.7,9.8,9.59,9.6,2497200.0,9.0434,9.1366,8.9409,8.9502,2497200.0
2010-06-30 10:00:00,9.59,9.62,9.5,9.52,2477200.0,8.9409,8.9688,8.8569,8.8756,2477200.0
2010-06-30 10:10:00,9.52,9.62,9.48,9.58,1891200.0,8.8756,8.9688,8.8383,8.9315,1891200.0
2010-06-30 10:20:00,9.58,9.58,9.49,9.53,1482000.0,8.9315,8.9315,8.8476,8.8849,1482000.0
2010-06-30 10:30:00,9.53,9.68,9.51,9.68,1580000.0,8.8849,9.0248,8.8663,9.0248,1580000.0
2010-06-30 10:40:00,9.68,9.69,9.53,9.63,1508800.0,9.0248,9.0341,8.8849,8.9781,1508800.0
2010-06-30 10:50:00,9.63,9.68,9.55,9.57,1568400.0,8.9781,9.0248,8.9036,8.9222,1568400.0
2010-06-30 11:00:00,9.57,9.65,9.53,9.55,1605200.0,8.9222,8.9968,8.8849,8.9036,1605200.0
2010-06-30 11:10:00,9.55,9.65,9.55,9.63,1211200.0,8.9036,8.9968,8.9036,8.9781,1211200.0
2010-06-30 11:20:00,9.63,9.64,9.56,9.56,952000.0,8.9781,8.9875,8.9129,8.9129,952000.0
2010-06-30 11:30:00,9.56,9.68,9.55,9.67,1264000.0,8.9129,9.0248,8.9036,9.0154,1264000.0
2010-06-30 11:40:00,9.68,9.76,9.68,9.75,1202800.0,9.0248,9.0993,9.0248,9.09,1202800.0
2010-06-30 11:50:00,9.75,9.8,9.68,9.7,1049600.0,9.09,9.1366,9.0248,9.0434,1049600.0
2010-06-30 12:00:00,9.7,9.73,9.63,9.66,916400.0,9.0434,9.0714,8.9781,9.0061,916400.0
2010-06-30 12:10:00,9.65,9.7,9.64,9.7,654800.0,8.9968,9.0434,8.9875,9.0434,654800.0
2010-06-30 12:20:00,9.7,9.72,9.66,9.69,598800.0,9.0434,9.0621,9.0061,9.0341,598800.0
2010-06-30 12:30:00,9.69,9.7,9.65,9.65,372800.0,9.0341,9.0434,8.9968,8.9968,372800.0
2010-06-30 12:40:00,9.66,9.68,9.52,9.55,1009200.0,9.0061,9.0248,8.8756,8.9036,1009200.0
2010-06-30 12:50:00,9.55,9.63,9.55,9.61,597600.0,8.9036,8.9781,8.9036,8.9595,597600.0
2010-06-30 13:00:00,9.61,9.62,9.52,9.53,758400.0,8.9595,8.9688,8.8756,8.8849,758400.0
2010-06-30 13:10:00,9.53,9.59,9.52,9.56,309600.0,8.8849,8.9409,8.8756,8.9129,309600.0
2010-06-30 13:20:00,9.55,9.63,9.55,9.58,480000.0,8.9036,8.9781,8.9036,8.9315,480000.0
2010-06-30 13:30:00,9.58,9.61,9.48,9.53,1133600.0,8.9315,8.9595,8.8383,8.8849,1133600.0
2010-06-30 13:40:00,9.53,9.6,9.52,9.55,496000.0,8.8849,8.9502,8.8756,8.9036,496000.0
2010-06-30 13:50:00,9.54,9.6,9.53,9.56,398400.0,8.8942,8.9502,8.8849,8.9129,398400.0
2010-06-30 14:00:00,9.56,9.63,9.51,9.54,1258000.0,8.9129,8.9781,8.8663,8.8942,1258000.0
2010-06-30 14:10:00,9.55,9.56,9.49,9.52,724000.0,8.9036,8.9129,8.8476,8.8756,724000.0
2010-06-30 14:20:00,9.52,9.54,9.41,9.46,1451200.0,8.8756,8.8942,8.773,8.8197,1451200.0
2010-06-30 14:30:00,9.46,9.48,9.44,9.46,720000.0,8.8197,8.8383,8.801,8.8197,720000.0
2010-06-30 14:40:00,9.46,9.47,9.38,9.46,1178000.0,8.8197,8.829,8.7451,8.8197,1178000.0
2010-06-30 14:50:00,9.47,9.49,9.42,9.43,757600.0,8.829,8.8476,8.7824,8.7917,757600.0
2010-06-30 15:00:00,9.43,9.49,9.42,9.47,704800.0,8.7917,8.8476,8.7824,8.829,704800.0
2010-06-30 15:10:00,9.47,9.48,9.36,9.4,1331200.0,8.829,8.8383,8.7264,8.7637,1331200.0
2010-06-30 15:20:00,9.39,9.42,9.29,9.3,1281200.0,8.7544,8.7824,8.6612,8.6705,1281200.0
2010-06-30 15:30:00,9.3,9.31,9.19,9.2,1548800.0,8.6705,8.6798,8.5679,8.5773,1548800.0
2010-06-30 15:40:00,9.2,9.21,9.02,9.16,4217600.0,8.5773,8.5866,8.4094,8.54,4217600.0
2010-06-30 15:50:00,9.16,9.2,9.06,9.1,3282800.0,8.54,8.5773,8.4467,8.484,3282800.0
2010-07-01 09:30:00,9.14,9.24,8.97,9.21,4912800.0,8.5213,8.6145,8.3628,8.5866,4912800.0
2010-07-01 09:40:00,9.22,9.22,8.99,9.01,2193200.0,8.5959,8.5959,8.3815,8.4001,2193200.0
2010-07-01 09:50:00,9.01,9.03,8.89,8.93,3533600.0,8.4001,8.4188,8.2882,8.3255,3533600.0
2010-07-01 10:00:00,8.93,8.93,8.64,8.79,7383200.0,8.3255,8.3255,8.0552,8.195,7383200.0
2010-07-01 10:10:00,8.79,8.84,8.59,8.6,3742800.0,8.195,8.2416,8.0085,8.0179,3742800.0
2010-07-01 10:20:00,8.6,8.69,8.58,8.62,3063200.0,8.0179,8.1018,7.9992,8.0365,3063200.0
2010-07-01 10:30:00,8.63,8.64,8.4,8.41,4130800.0,8.0458,8.0552,7.8314,7.8407,4130800.0
2010-07-01 10:40:00,8.41,8.45,8.3,8.44,4304000.0,7.8407,7.878,7.7382,7.8687,4304000.0
2010-07-01 10:50:00,8.44,8.47,8.34,8.36,2308400.0,7.8687,7.8967,7.7755,7.7941,2308400.0
2010-07-01 11:00:00,8.36,8.37,8.23,8.27,3413600.0,7.7941,7.8034,7.6729,7.7102,3413600.0
2010-07-01 11:10:00,8.28,8.45,8.28,8.45,2246400.0,7.7195,7.878,7.7195,7.878,2246400.0
2010-07-01 11:20:00,8.44,8.6,8.39,8.6,2527600.0,7.8687,8.0179,7.8221,8.0179,2527600.0
2010-07-01 11:30:00,8.59,8.74,8.58,8.71,2384800.0,8.0085,8.1484,7.9992,8.1204,2384800.0
2010-07-01 11:40:00,8.72,8.72,8.62,8.65,1739600.0,8.1297,8.1297,8.0365,8.0645,1739600.0
2010-07-01 11:50:00,8.65,8.67,8.54,8.6,1538000.0,8.0645,8.0831,7.9619,8.0179,1538000.0
2010-07-01 12:00:00,8.6,8.6,8.52,8.53,1153200.0,8.0179,8.0179,7.9433,7.9526,1153200.0
2010-07-01 12:10:00,8.53,8.56,8.49,8.56,901600.0,7.9526,7.9806,7.9153,7.9806,901600.0
2010-07-01 12:20:00,8.57,8.58,8.5,8.56,1187600.0,7.9899,7.9992,7.9246,7.9806,1187600.0
2010-07-01 12:30:00,8.56,8.73,8.54,8.71,1546000.0,7.9806,8.1391,7.9619,8.1204,1546000.0
2010-07-01 12:40:00,8.72,8.91,8.71,8.78,2538400.0,8.1297,8.3069,8.1204,8.1857,2538400.0
2010-07-01 12:50:00,8.78,8.84,8.68,8.7,1468000.0,8.1857,8.2416,8.0925,8.1111,1468000.0
2010-07-01 13:00:00,8.7,8.74,8.68,8.74,1110400.0,8.1111,8.1484,8.0925,8.1484,1110400.0
2010-07-01 13:10:00,8.73,8.8,8.65,8.8,1510400.0,8.1391,8.2043,8.0645,8.2043,1510400.0
2010-07-01 13:20:00,8.8,8.83,8.73,8.75,1160000.0,8.2043,8.2323,8.1391,8.1577,1160000.0
2010-07-01 13:30:00,8.74,8.88,8.74,8.88,1515600.0,8.1484,8.2789,8.1484,8.2789,1515600.0
2010-07-01 13:40:00,8.88,8.88,8.71,8.74,1791600.0,8.2789,8.2789,8.1204,8.1484,1791600.0
2010-07-01 13:50:00,8.74,8.84,8.74,8.81,1665600.0,8.1484,8.2416,8.1484,8.2137,1665600.0
2010-07-01 14:00:00,8.81,8.85,8.79,8.79,1126400.0,8.2137,8.2509,8.195,8.195,1126400.0
2010-07-01 14:10:00,8.79,8.95,8.78,8.88,2007200.0,8.195,8.3442,8.1857,8.2789,2007200.0
2010-07-01 14:20:00,8.87,8.87,8.78,8.81,1656000.0,8.2696,8.2696,8.1857,8.2137,1656000.0
2010-07-01 14:30:00,8.82,8.86,8.74,8.78,2046400.0,8.223,8.2603,8.1484,8.1857,2046400.0
2010-07-01 14:40:00,8.78,8.78,8.64,8.71,1972400.0,8.1857,8.1857,8.0552,8.1204,1972400.0
2010-07-01 14:50:00,8.71,8.81,8.67,8.8,1674800.0,8.1204,8.2137,8.0831,8.2043,1674800.0
2010-07-01 15:00:00,8.8,8.93,8.8,8.89,1748400.0,8.2043,8.3255,8.2043,8.2882,1748400.0
2010-07-01 15:10:00,8.89,8.91,8.79,8.79,1598800.0,8.2882,8.3069,8.195,8.195,1598800.0
2010-07-01 15:20:00,8.8,8.9,8.74,8.9,2043600.0,8.2043,8.2976,8.1484,8.2976,2043600.0
2010-07-01 15:30:00,8.9,9.02,8.85,8.96,2388800.0,8.2976,8.4094,8.2509,8.3535,2388800.0
2010-07-01 15:40:00,8.96,8.97,8.85,8.86,2086000.0,8.3535,8.3628,8.2509,8.2603,2086000.0
2010-07-01 15:50:00,8.86,8.97,8.8,8.91,2955200.0,8.2603,8.3628,8.2043,8.3069,2955200.0
2010-07-02 09:30:00,9.05,9.11,8.93,8.99,4514000.0,8.4374,8.4933,8.3255,8.3815,4514000.0
2010-07-02 09:40:00,8.99,9.04,8.87,8.87,2476400.0,8.3815,8.4281,8.2696,8.2696,2476400.0
2010-07-02 09:50:00,8.87,8.9,8.8,8.87,2281200.0,8.2696,8.2976,8.2043,8.2696,2281200.0
2010-07-02 10:00:00,8.87,8.88,8.71,8.83,2737600.0,8.2696,8.2789,8.1204,8.2323,2737600.0
2010-07-02 10:10:00,8.83,8.97,8.83,8.93,3112800.0,8.2323,8.3628,8.2323,8.3255,3112800.0
2010-07-02 10:20:00,8.93,8.96,8.82,8.84,1330000.0,8.3255,8.3535,8.223,8.2416,1330000.0
2010-07-02 10:30:00,8.84,8.88,8.77,8.82,1288000.0,8.2416,8.2789,8.1764,8.223,1288000.0
2010-07-02 10:40:00,8.82,8.88,8.79,8.87,1027200.0,8.223,8.2789,8.195,8.2696,1027200.0
2010-07-02 10:50:00,8.87,8.87,8.74,8.76,1467600.0,8.2696,8.2696,8.1484,8.167,1467600.0
2010-07-02 11:00:00,8.76,8.78,8.7,8.78,1730000.0,8.167,8.1857,8.1111,8.1857,1730000.0
2010-07-02 11:10:00,8.77,8.81,8.71,8.71,921600.0,8.1764,8.2137,8.1204,8.1204,921600.0
2010-07-02 11:20:00,8.71,8.75,8.65,8.66,1482400.0,8.1204,8.1577,8.0645,8.0738,1482400.0
2010-07-02 11:30:00,8.66,8.67,8.49,8.5,1867200.0,8.0738,8.0831,7.9153,7.9246,1867200.0
2010-07-02 11:40:00,8.5,8.57,8.47,8.56,2050000.0,7.9246,7.9899,7.8967,7.9806,2050000.0
2010-07-02 11:50:00,8.56,8.6,8.52,8.57,1106800.0,7.9806,8.0179,7.9433,7.9899,1106800.0
2010-07-02 12:00:00,8.57,8.65,8.53,8.65,902800.0,7.9899,8.0645,7.9526,8.0645,902800.0
2010-07-02 12:10:00,8.65,8.71,8.58,8.61,1295600.0,8.0645,8.1204,7.9992,8.0272,1295600.0
2010-07-02 12:20:00,8.61,8.68,8.57,8.65,811600.0,8.0272,8.0925,7.9899,8.0645,811600.0
2010-07-02 12:30:00,8.65,8.67,8.56,8.6,698400.0,8.0645,8.0831,7.9806,8.0179,698400.0
2010-07-02 12:40:00,8.6,8.66,8.58,8.64,925200.0,8.0179,8.0738,7.9992,8.0552,925200.0
2010-07-02 12:50:00,8.64,8.67,8.59,8.61,610000.0,8.0552,8.0831,8.0085,8.0272,610000.0
2010-07-02 13:00:00,8.61,8.62,8.5,8.59,1361600.0,8.0272,8.0365,7.9246,8.0085,1361600.0
2010-07-02 13:10:00,8.59,8.67,8.57,8.65,756000.0,8.0085,8.0831,7.9899,8.0645,756000.0
2010-07-02 13:20:00,8.65,8.66,8.53,8.54,710800.0,8.0645,8.0738,7.9526,7.9619,710800.0
2010-07-02 13:30:00,8.53,8.63,8.52,8.58,772000.0,7.9526,8.0458,7.9433,7.9992,772000.0
2010-07-02 13:40:00,8.58,8.63,8.55,8.62,596000.0,7.9992,8.0458,7.9712,8.0365,596000.0
2010-07-02 13:50:00,8.62,8.67,8.59,8.65,885200.0,8.0365,8.0831,8.0085,8.0645,885200.0
2010-07-02 14:00:00,8.65,8.66,8.57,8.6,981200.0,8.0645,8.0738,7.9899,8.0179,981200.0
2010-07-02 14:10:00,8.59,8.62,8.56,8.61,647200.0,8.0085,8.0365,7.9806,8.0272,647200.0
2010-07-02 14:20:00,8.62,8.64,8.59,8.61,627600.0,8.0365,8.0552,8.0085,8.0272,627600.0
2010-07-02 14:30:00,8.61,8.62,8.56,8.6,666400.0,8.0272,8.0365,7.9806,8.0179,666400.0
2010-07-02 14:40:00,8.6,8.61,8.55,8.55,490000.0,8.0179,8.0272,7.9712,7.9712,490000.0
2010-07-02 14:50:00,8.55,8.61,8.52,8.6,902000.0,7.9712,8.0272,7.9433,8.0179,902000.0
2010-07-02 15:00:00,8.6,8.67,8.57,8.67,949200.0,8.0179,8.0831,7.9899,8.0831,949200.0
2010-07-02 15:10:00,8.67,8.68,8.62,8.67,1253600.0,8.0831,8.0925,8.0365,8.0831,1253600.0
2010-07-02 15:20:00,8.67,8.74,8.65,8.68,1602400.0,8.0831,8.1484,8.0645,8.0925,1602400.0
2010-07-02 15:30:00,8.68,8.83,8.66,8.82,1570400.0,8.0925,8.2323,8.0738,8.223,1570400.0
2010-07-02 15:40:00,8.82,8.86,8.77,8.78,2213600.0,8.223,8.2603,8.1764,8.1857,2213600.0
2010-07-02 15:50:00,8.79,8.82,8.63,8.63,2882400.0,8.195,8.223,8.0458,8.0458,2882400.0
2010-07-06 09:30:00,9.1,9.17,9.05,9.06,3258000.0,8.484,8.5493,8.4374,8.4467,3258000.0
2010-07-06 09:40:00,9.06,9.08,9.03,9.07,2224800.0,8.4467,8.4654,8.4188,8.4561,2224800.0
2010-07-06 09:50:00,9.06,9.2,9.06,9.11,2626400.0,8.4467,8.5773,8.4467,8.4933,2626400.0
2010-07-06 10:00:00,9.12,9.3,9.04,9.26,3050000.0,8.5027,8.6705,8.4281,8.6332,3050000.0
2010-07-06 10:10:00,9.27,9.31,9.24,9.26,1308000.0,8.6425,8.6798,8.6145,8.6332,1308000.0
2010-07-06 10:20:00,9.25,9.27,9.18,9.18,1158800.0,8.6239,8.6425,8.5586,8.5586,1158800.0
2010-07-06 10:30:00,9.18,9.21,9.13,9.19,861600.0,8.5586,8.5866,8.512,8.5679,861600.0
2010-07-06 10:40:00,9.18,9.2,9.13,9.16,811200.0,8.5586,8.5773,8.512,8.54,811200.0
2010-07-06 10:50:00,9.15,9.19,9.07,9.08,1090000.0,8.5306,8.5679,8.4561,8.4654,1090000.0
2010-07-06 11:00:00,9.07,9.12,9.01,9.04,2311200.0,8.4561,8.5027,8.4001,8.4281,2311200.0
2010-07-06 11:10:00,9.05,9.1,8.99,9.01,1313200.0,8.4374,8.484,8.3815,8.4001,1313200.0
2010-07-06 11:20:00,9.0,9.01,8.89,8.91,1633200.0,8.3908,8.4001,8.2882,8.3069,1633200.0
2010-07-06 11:30:00,8.92,9.01,8.9,8.96,1378400.0,8.3162,8.4001,8.2976,8.3535,1378400.0
2010-07-06 11:40:00,8.96,8.99,8.94,8.97,616400.0,8.3535,8.3815,8.3349,8.3628,616400.0
2010-07-06 11:50:00,8.96,8.99,8.9,8.98,816000.0,8.3535,8.3815,8.2976,8.3721,816000.0
2010-07-06 12:00:00,8.98,9.05,8.97,9.04,940800.0,8.3721,8.4374,8.3628,8.4281,940800.0
2010-07-06 12:10:00,9.04,9.04,8.87,8.94,1464800.0,8.4281,8.4281,8.2696,8.3349,1464800.0
2010-07-06 12:20:00,8.94,8.98,8.79,8.82,1936000.0,8.3349,8.3721,8.195,8.223,1936000.0
2010-07-06 12:30:00,8.82,8.84,8.77,8.83,788000.0,8.223,8.2416,8.1764,8.2323,788000.0
2010-07-06 12:40:00,8.82,8.83,8.68,8.69,1384400.0,8.223,8.2323,8.0925,8.1018,1384400.0
2010-07-06 12:50:00,8.68,8.69,8.62,8.67,1480000.0,8.0925,8.1018,8.0365,8.0831,1480000.0
2010-07-06 13:00:00,8.67,8.75,8.67,8.71,991200.0,8.0831,8.1577,8.0831,8.1204,991200.0
2010-07-06 13:10:00,8.71,8.71,8.58,8.59,963200.0,8.1204,8.1204,7.9992,8.0085,963200.0
2010-07-06 13:20:00,8.6,8.65,8.55,8.64,1268800.0,8.0179,8.0645,7.9712,8.0552,1268800.0
2010-07-06 13:30:00,8.65,8.65,8.53,8.54,1155200.0,8.0645,8.0645,7.9526,7.9619,1155200.0
2010-07-06 13:40:00,8.54,8.56,8.43,8.46,1909200.0,7.9619,7.9806,7.8594,7.8873,1909200.0
2010-07-06 13:50:00,8.46,8.49,8.35,8.38,1977200.0,7.8873,7.9153,7.7848,7.8128,1977200.0
2010-07-06 14:00:00,8.37,8.46,8.31,8.33,1810000.0,7.8034,7.8873,7.7475,7.7661,1810000.0
2010-07-06 14:10:00,8.33,8.36,8.25,8.32,1836800.0,7.7661,7.7941,7.6916,7.7568,1836800.0
2010-07-06 14:20:00,8.32,8.47,8.31,8.42,1593200.0,7.7568,7.8967,7.7475,7.85,1593200.0
2010-07-06 14:30:00,8.42,8.52,8.42,8.48,1133600.0,7.85,7.9433,7.85,7.906,1133600.0
2010-07-06 14:40:00,8.48,8.49,8.36,8.41,1117200.0,7.906,7.9153,7.7941,7.8407,1117200.0
2010-07-06 14:50:00,8.4,8.46,8.31,8.32,1338000.0,7.8314,7.8873,7.7475,7.7568,1338000.0
2010-07-06 15:00:00,8.32,8.39,8.24,8.32,1811600.0,7.7568,7.8221,7.6822,7.7568,1811600.0
2010-07-06 15:10:00,8.31,8.37,8.21,8.23,1928800.0,7.7475,7.8034,7.6543,7.6729,1928800.0
2010-07-06 15:20:00,8.23,8.26,8.13,8.25,1946000.0,7.6729,7.7009,7.5797,7.6916,1946000.0
2010-07-06 15:30:00,8.24,8.3,8.19,8.21,1346400.0,7.6822,7.7382,7.6356,7.6543,1346400.0
2010-07-06 15:40:00,8.21,8.38,8.2,8.23,2077600.0,7.6543,7.8128,7.6449,7.6729,2077600.0
2010-07-06 15:50:00,8.23,8.3,8.2,8.28,1764400.0,7.6729,7.7382,7.6449,7.7195,1764400.0
2010-07-07 09:30:00,8.38,8.55,8.36,8.49,3248400.0,7.8128,7.9712,7.7941,7.9153,3248400.0
2010-07-07 09:40:00,8.49,8.53,8.39,8.41,1980400.0,7.9153,7.9526,7.8221,7.8407,1980400.0
2010-07-07 09:50:00,8.4,8.53,8.4,8.49,2276000.0,7.8314,7.9526,7.8314,7.9153,2276000.0
2010-07-07 10:00:00,8.5,8.64,8.5,8.57,2426800.0,7.9246,8.0552,7.9246,7.9899,2426800.0
2010-07-07 10:10:00,8.57,8.63,8.53,8.54,1790400.0,7.9899,8.0458,7.9526,7.9619,1790400.0
2010-07-07 10:20:00,8.53,8.56,8.47,8.49,1964800.0,7.9526,7.9806,7.8967,7.9153,1964800.0
2010-07-07 10:30:00,8.49,8.61,8.49,8.58,1906800.0,7.9153,8.0272,7.9153,7.9992,1906800.0
2010-07-07 10:40:00,8.58,8.68,8.54,8.68,1283600.0,7.9992,8.0925,7.9619,8.0925,1283600.0
2010-07-07 10:50:00,8.67,8.74,8.65,8.72,1614400.0,8.0831,8.1484,8.0645,8.1297,1614400.0
2010-07-07 11:00:00,8.72,8.74,8.66,8.68,909200.0,8.1297,8.1484,8.0738,8.0925,909200.0
2010-07-07 11:10:00,8.68,8.72,8.55,8.55,1559600.0,8.0925,8.1297,7.9712,7.9712,1559600.0
2010-07-07 11:20:00,8.55,8.61,8.53,8.59,1428400.0,7.9712,8.0272,7.9526,8.0085,1428400.0
2010-07-07 11:30:00,8.58,8.65,8.55,8.63,939200.0,7.9992,8.0645,7.9712,8.0458,939200.0
2010-07-07 11:40:00,8.62,8.63,8.5,8.51,1151200.0,8.0365,8.0458,7.9246,7.934,1151200.0
2010-07-07 11:50:00,8.51,8.56,8.49,8.55,847600.0,7.934,7.9806,7.9153,7.9712,847600.0
2010-07-07 12:00:00,8.55,8.58,8.51,8.56,648400.0,7.9712,7.9992,7.934,7.9806,648400.0
2010-07-07 12:10:00,8.55,8.6,8.54,8.55,386800.0,7.9712,8.0179,7.9619,7.9712,386800.0
2010-07-07 12:20:00,8.55,8.62,8.53,8.62,458400.0,7.9712,8.0365,7.9526,8.0365,458400.0
2010-07-07 12:30:00,8.63,8.64,8.59,8.63,525600.0,8.0458,8.0552,8.0085,8.0458,525600.0
2010-07-07 12:40:00,8.62,8.67,8.6,8.65,329600.0,8.0365,8.0831,8.0179,8.0645,329600.0
2010-07-07 12:50:00,8.65,8.65,8.6,8.63,664800.0,8.0645,8.0645,8.0179,8.0458,664800.0
2010-07-07 13:00:00,8.63,8.66,8.61,8.65,388800.0,8.0458,8.0738,8.0272,8.0645,388800.0
2010-07-07 13:10:00,8.66,8.78,8.63,8.72,1526400.0,8.0738,8.1857,8.0458,8.1297,1526400.0
2010-07-07 13:20:00,8.72,8.81,8.7,8.79,722000.0,8.1297,8.2137,8.1111,8.195,722000.0
2010-07-07 13:30:00,8.8,8.8,8.73,8.75,747600.0,8.2043,8.2043,8.1391,8.1577,747600.0
2010-07-07 13:40:00,8.76,8.81,8.72,8.81,637200.0,8.167,8.2137,8.1297,8.2137,637200.0
2010-07-07 13:50:00,8.81,8.84,8.76,8.82,1315600.0,8.2137,8.2416,8.167,8.223,1315600.0
2010-07-07 14:00:00,8.82,8.85,8.81,8.84,1075200.0,8.223,8.2509,8.2137,8.2416,1075200.0
2010-07-07 14:10:00,8.84,8.88,8.82,8.87,1095200.0,8.2416,8.2789,8.223,8.2696,1095200.0
2010-07-07 14:20:00,8.87,8.88,8.83,8.84,795200.0,8.2696,8.2789,8.2323,8.2416,795200.0
2010-07-07 14:30:00,8.84,8.87,8.81,8.82,803600.0,8.2416,8.2696,8.2137,8.223,803600.0
2010-07-07 14:40:00,8.82,8.88,8.81,8.86,609200.0,8.223,8.2789,8.2137,8.2603,609200.0
2010-07-07 14:50:00,8.85,8.92,8.84,8.92,1032000.0,8.2509,8.3162,8.2416,8.3162,1032000.0
2010-07-07 15:00:00,8.92,8.92,8.85,8.88,927200.0,8.3162,8.3162,8.2509,8.2789,927200.0
2010-07-07 15:10:00,8.88,8.96,8.87,8.94,1364800.0,8.2789,8.3535,8.2696,8.3349,1364800.0
2010-07-07 15:20:00,8.94,9.01,8.93,9.01,1831200.0,8.3349,8.4001,8.3255,8.4001,1831200.0
2010-07-07 15:30:00,9.01,9.06,8.99,9.03,2189200.0,8.4001,8.4467,8.3815,8.4188,2189200.0
2010-07-07 15:40:00,9.04,9.1,8.99,9.08,3109200.0,8.4281,8.484,8.3815,8.4654,3109200.0
2010-07-07 15:50:00,9.08,9.16,9.08,9.14,3483600.0,8.4654,8.54,8.4654,8.5213,3483600.0
2010-07-08 09:30:00,9.46,9.61,9.4,9.58,4883600.0,8.8197,8.9595,8.7637,8.9315,4883600.0
2010-07-08 09:40:00,9.58,9.58,9.43,9.46,3638800.0,8.9315,8.9315,8.7917,8.8197,3638800.0
2010-07-08 09:50:00,9.45,9.49,9.34,9.43,2311200.0,8.8103,8.8476,8.7078,8.7917,2311200.0
2010-07-08 10:00:00,9.43,9.51,9.35,9.41,1926400.0,8.7917,8.8663,8.7171,8.773,1926400.0
2010-07-08 10:10:00,9.4,9.52,9.39,9.51,1592400.0,8.7637,8.8756,8.7544,8.8663,1592400.0
2010-07-08 10:20:00,9.52,9.55,9.47,9.52,1104000.0,8.8756,8.9036,8.829,8.8756,1104000.0
2010-07-08 10:30:00,9.52,9.52,9.4,9.43,888800.0,8.8756,8.8756,8.7637,8.7917,888800.0
2010-07-08 10:40:00,9.43,9.46,9.38,9.44,1342400.0,8.7917,8.8197,8.7451,8.801,1342400.0
2010-07-08 10:50:00,9.44,9.45,9.34,9.36,1151600.0,8.801,8.8103,8.7078,8.7264,1151600.0
2010-07-08 11:00:00,9.36,9.37,9.2,9.28,2172800.0,8.7264,8.7357,8.5773,8.6518,2172800.0
2010-07-08 11:10:00,9.29,9.35,9.24,9.34,1050400.0,8.6612,8.7171,8.6145,8.7078,1050400.0
2010-07-08 11:20:00,9.34,9.41,9.32,9.33,1109600.0,8.7078,8.773,8.6891,8.6985,1109600.0
2010-07-08 11:30:00,9.33,9.41,9.32,9.34,1065600.0,8.6985,8.773,8.6891,8.7078,1065600.0
2010-07-08 11:40:00,9.33,9.35,9.18,9.2,1269600.0,8.6985,8.7171,8.5586,8.5773,1269600.0
2010-07-08 11:50:00,9.2,9.22,9.13,9.2,1457600.0,8.5773,8.5959,8.512,8.5773,1457600.0
2010-07-08 12:00:00,9.2,9.29,9.16,9.26,1073600.0,8.5773,8.6612,8.54,8.6332,1073600.0
2010-07-08 12:10:00,9.26,9.3,9.19,9.29,582000.0,8.6332,8.6705,8.5679,8.6612,582000.0
2010-07-08 12:20:00,9.3,9.34,9.24,9.31,1316000.0,8.6705,8.7078,8.6145,8.6798,1316000.0
2010-07-08 12:30:00,9.31,9.32,9.24,9.28,602000.0,8.6798,8.6891,8.6145,8.6518,602000.0
2010-07-08 12:40:00,9.27,9.29,9.22,9.29,744400.0,8.6425,8.6612,8.5959,8.6612,744400.0
2010-07-08 12:50:00,9.29,9.32,9.24,9.25,654800.0,8.6612,8.6891,8.6145,8.6239,654800.0
2010-07-08 13:00:00,9.25,9.34,9.25,9.34,470400.0,8.6239,8.7078,8.6239,8.7078,470400.0
2010-07-08 13:10:00,9.34,9.37,9.29,9.36,1245200.0,8.7078,8.7357,8.6612,8.7264,1245200.0
2010-07-08 13:20:00,9.37,9.39,9.31,9.31,834800.0,8.7357,8.7544,8.6798,8.6798,834800.0
2010-07-08 13:30:00,9.3,9.38,9.29,9.34,680000.0,8.6705,8.7451,8.6612,8.7078,680000.0
2010-07-08 13:40:00,9.34,9.37,9.31,9.36,494800.0,8.7078,8.7357,8.6798,8.7264,494800.0
2010-07-08 13:50:00,9.36,9.38,9.25,9.29,1136000.0,8.7264,8.7451,8.6239,8.6612,1136000.0
2010-07-08 14:00:00,9.29,9.33,9.25,9.26,642400.0,8.6612,8.6985,8.6239,8.6332,642400.0
2010-07-08 14:10:00,9.26,9.26,9.15,9.21,1422000.0,8.6332,8.6332,8.5306,8.5866,1422000.0
2010-07-08 14:20:00,9.21,9.26,9.15,9.24,946400.0,8.5866,8.6332,8.5306,8.6145,946400.0
2010-07-08 14:30:00,9.24,9.27,9.19,9.22,823200.0,8.6145,8.6425,8.5679,8.5959,823200.0
2010-07-08 14:40:00,9.22,9.31,9.21,9.3,1092000.0,8.5959,8.6798,8.5866,8.6705,1092000.0
2010-07-08 14:50:00,9.3,9.35,9.24,9.34,1238800.0,8.6705,8.7171,8.6145,8.7078,1238800.0
2010-07-08 15:00:00,9.34,9.34,9.24,9.24,1447600.0,8.7078,8.7078,8.6145,8.6145,1447600.0
2010-07-08 15:10:00,9.25,9.33,9.22,9.32,863600.0,8.6239,8.6985,8.5959,8.6891,863600.0
2010-07-08 15:20:00,9.31,9.43,9.31,9.42,1705600.0,8.6798,8.7917,8.6798,8.7824,1705600.0
2010-07-08 15:30:00,9.43,9.51,9.41,9.5,2151200.0,8.7917,8.8663,8.773,8.8569,2151200.0
2010-07-08 15:40:00,9.5,9.56,9.45,9.49,2306000.0,8.8569,8.9129,8.8103,8.8476,2306000.0
2010-07-08 15:50:00,9.5,9.56,9.48,9.53,3301600.0,8.8569,8.9129,8.8383,8.8849,3301600.0
2010-07-09 09:30:00,9.55,9.65,9.44,9.62,2614800.0,8.9036,8.9968,8.801,8.9688,2614800.0
2010-07-09 09:40:00,9.63,9.69,9.56,9.58,2021600.0,8.9781,9.0341,8.9129,8.9315,2021600.0
2010-07-09 09:50:00,9.59,9.63,9.52,9.6,1567600.0,8.9409,8.9781,8.8756,8.9502,1567600.0
2010-07-09 10:00:00,9.6,9.72,9.56,9.58,2136400.0,8.9502,9.0621,8.9129,8.9315,2136400.0
2010-07-09 10:10:00,9.57,9.68,9.55,9.68,1379200.0,8.9222,9.0248,8.9036,9.0248,1379200.0
2010-07-09 10:20:00,9.68,9.72,9.64,9.68,1440000.0,9.0248,9.0621,8.9875,9.0248,1440000.0
2010-07-09 10:30:00,9.67,9.77,9.65,9.76,1467600.0,9.0154,9.1087,8.9968,9.0993,1467600.0
2010-07-09 10:40:00,9.76,9.83,9.7,9.71,1771200.0,9.0993,9.1646,9.0434,9.0527,1771200.0
2010-07-09 10:50:00,9.71,9.76,9.68,9.7,908400.0,9.0527,9.0993,9.0248,9.0434,908400.0
2010-07-09 11:00:00,9.69,9.74,9.63,9.64,756000.0,9.0341,9.0807,8.9781,8.9875,756000.0
2010-07-09 11:10:00,9.65,9.67,9.6,9.64,1307600.0,8.9968,9.0154,8.9502,8.9875,1307600.0
2010-07-09 11:20:00,9.65,9.66,9.57,9.63,1872800.0,8.9968,9.0061,8.9222,8.9781,1872800.0
2010-07-09 11:30:00,9.62,9.68,9.61,9.68,875600.0,8.9688,9.0248,8.9595,9.0248,875600.0
2010-07-09 11:40:00,9.68,9.7,9.64,9.66,575600.0,9.0248,9.0434,8.9875,9.0061,575600.0
2010-07-09 11:50:00,9.65,9.66,9.6,9.62,648800.0,8.9968,9.0061,8.9502,8.9688,648800.0
2010-07-09 12:00:00,9.62,9.66,9.6,9.64,380800.0,8.9688,9.0061,8.9502,8.9875,380800.0
2010-07-09 12:10:00,9.63,9.66,9.6,9.65,392800.0,8.9781,9.0061,8.9502,8.9968,392800.0
2010-07-09 12:20:00,9.65,9.65,9.62,9.65,404000.0,8.9968,8.9968,8.9688,8.9968,404000.0
2010-07-09 12:30:00,9.65,9.65,9.58,9.6,589600.0,8.9968,8.9968,8.9315,8.9502,589600.0
2010-07-09 12:40:00,9.61,9.65,9.58,9.64,399600.0,8.9595,8.9968,8.9315,8.9875,399600.0
2010-07-09 12:50:00,9.63,9.68,9.63,9.63,423600.0,8.9781,9.0248,8.9781,8.9781,423600.0
2010-07-09 13:00:00,9.63,9.69,9.62,9.67,425200.0,8.9781,9.0341,8.9688,9.0154,425200.0
2010-07-09 13:10:00,9.68,9.68,9.64,9.65,489200.0,9.0248,9.0248,8.9875,8.9968,489200.0
2010-07-09 13:20:00,9.65,9.68,9.63,9.66,316800.0,8.9968,9.0248,8.9781,9.0061,316800.0
2010-07-09 13:30:00,9.66,9.7,9.64,9.68,372800.0,9.0061,9.0434,8.9875,9.0248,372800.0
2010-07-09 13:40:00,9.68,9.7,9.64,9.68,470400.0,9.0248,9.0434,8.9875,9.0248,470400.0
2010-07-09 13:50:00,9.67,9.71,9.66,9.7,521200.0,9.0154,9.0527,9.0061,9.0434,521200.0
2010-07-09 14:00:00,9.7,9.71,9.65,9.66,441200.0,9.0434,9.0527,8.9968,9.0061,441200.0
2010-07-09 14:10:00,9.66,9.7,9.65,9.7,702400.0,9.0061,9.0434,8.9968,9.0434,702400.0
2010-07-09 14:20:00,9.69,9.71,9.67,9.68,482000.0,9.0341,9.0527,9.0154,9.0248,482000.0
2010-07-09 14:30:00,9.68,9.72,9.68,9.69,429600.0,9.0248,9.0621,9.0248,9.0341,429600.0
2010-07-09 14:40:00,9.7,9.75,9.7,9.72,714800.0,9.0434,9.09,9.0434,9.0621,714800.0
2010-07-09 14:50:00,9.72,9.86,9.72,9.85,1686000.0,9.0621,9.1926,9.0621,9.1833,1686000.0
2010-07-09 15:00:00,9.85,9.86,9.82,9.82,949200.0,9.1833,9.1926,9.1553,9.1553,949200.0
2010-07-09 15:10:00,9.83,9.88,9.83,9.83,980800.0,9.1646,9.2112,9.1646,9.1646,980800.0
2010-07-09 15:20:00,9.84,9.86,9.77,9.79,1162000.0,9.1739,9.1926,9.1087,9.1273,1162000.0
2010-07-09 15:30:00,9.79,9.88,9.77,9.87,1228400.0,9.1273,9.2112,9.1087,9.2019,1228400.0
2010-07-09 15:40:00,9.87,9.92,9.86,9.9,1868800.0,9.2019,9.2485,9.1926,9.2299,1868800.0
2010-07-09 15:50:00,9.9,9.97,9.88,9.96,2378000.0,9.2299,9.2951,9.2112,9.2858,2378000.0
2010-07-12 09:30:00,9.9,9.96,9.76,9.93,1902000.0,9.2299,9.2858,9.0993,9.2578,1902000.0
2010-07-12 09:40:00,9.93,10.1,9.93,10.05,2390400.0,9.2578,9.4163,9.2578,9.3697,2390400.0
2010-07-12 09:50:00,10.06,10.07,9.93,10.0,1685600.0,9.379,9.3884,9.2578,9.3231,1685600.0
2010-07-12 10:00:00,10.0,10.03,9.86,9.86,1158400.0,9.3231,9.3511,9.1926,9.1926,1158400.0
2010-07-12 10:10:00,9.86,9.86,9.81,9.85,1652000.0,9.1926,9.1926,9.146,9.1833,1652000.0
2010-07-12 10:20:00,9.85,9.85,9.7,9.72,1593600.0,9.1833,9.1833,9.0434,9.0621,1593600.0
2010-07-12 10:30:00,9.72,9.79,9.7,9.77,1151200.0,9.0621,9.1273,9.0434,9.1087,1151200.0
2010-07-12 10:40:00,9.77,9.79,9.66,9.68,998000.0,9.1087,9.1273,9.0061,9.0248,998000.0
2010-07-12 10:50:00,9.68,9.68,9.57,9.59,1971600.0,9.0248,9.0248,8.9222,8.9409,1971600.0
2010-07-12 11:00:00,9.59,9.59,9.4,9.41,3973200.0,8.9409,8.9409,8.7637,8.773,3973200.0
2010-07-12 11:10:00,9.4,9.53,9.36,9.51,2421200.0,8.7637,8.8849,8.7264,8.8663,2421200.0
2010-07-12 11:20:00,9.51,9.54,9.47,9.51,977600.0,8.8663,8.8942,8.829,8.8663,977600.0
2010-07-12 11:30:00,9.5,9.54,9.49,9.51,671600.0,8.8569,8.8942,8.8476,8.8663,671600.0
2010-07-12 11:40:00,9.52,9.54,9.5,9.51,551600.0,8.8756,8.8942,8.8569,8.8663,551600.0
2010-07-12 11:50:00,9.5,9.54,9.46,9.5,1063600.0,8.8569,8.8942,8.8197,8.8569,1063600.0
2010-07-12 12:00:00,9.51,9.65,9.51,9.63,1043200.0,8.8663,8.9968,8.8663,8.9781,1043200.0
2010-07-12 12:10:00,9.63,9.69,9.62,9.65,928800.0,8.9781,9.0341,8.9688,8.9968,928800.0
2010-07-12 12:20:00,9.64,9.65,9.6,9.61,705200.0,8.9875,8.9968,8.9502,8.9595,705200.0
2010-07-12 12:30:00,9.61,9.7,9.56,9.69,897600.0,8.9595,9.0434,8.9129,9.0341,897600.0
2010-07-12 12:40:00,9.69,9.72,9.6,9.61,919600.0,9.0341,9.0621,8.9502,8.9595,919600.0
2010-07-12 12:50:00,9.6,9.66,9.55,9.55,787200.0,8.9502,9.0061,8.9036,8.9036,787200.0
2010-07-12 13:00:00,9.55,9.6,9.49,9.59,811600.0,8.9036,8.9502,8.8476,8.9409,811600.0
2010-07-12 13:10:00,9.59,9.69,9.58,9.65,942000.0,8.9409,9.0341,8.9315,8.9968,942000.0
2010-07-12 13:20:00,9.66,9.7,9.65,9.69,530000.0,9.0061,9.0434,8.9968,9.0341,530000.0
2010-07-12 13:30:00,9.69,9.74,9.67,9.73,1085600.0,9.0341,9.0807,9.0154,9.0714,1085600.0
2010-07-12 13:40:00,9.73,9.74,9.63,9.67,915200.0,9.0714,9.0807,8.9781,9.0154,915200.0
2010-07-12 13:50:00,9.67,9.78,9.65,9.75,928400.0,9.0154,9.118,8.9968,9.09,928400.0
2010-07-12 14:00:00,9.75,9.77,9.69,9.71,569200.0,9.09,9.1087,9.0341,9.0527,569200.0
2010-07-12 14:10:00,9.71,9.75,9.63,9.65,754400.0,9.0527,9.09,8.9781,8.9968,754400.0
2010-07-12 14:20:00,9.66,9.67,9.61,9.64,788000.0,9.0061,9.0154,8.9595,8.9875,788000.0
2010-07-12 14:30:00,9.63,9.68,9.58,9.67,652800.0,8.9781,9.0248,8.9315,9.0154,652800.0
2010-07-12 14:40:00,9.67,9.74,9.63,9.72,952400.0,9.0154,9.0807,8.9781,9.0621,952400.0
2010-07-12 14:50:00,9.72,9.73,9.63,9.69,522000.0,9.0621,9.0714,8.9781,9.0341,522000.0
2010-07-12 15:00:00,9.68,9.69,9.59,9.62,956400.0,9.0248,9.0341,8.9409,8.9688,956400.0
2010-07-12 15:10:00,9.62,9.7,9.6,9.65,567200.0,8.9688,9.0434,8.9502,8.9968,567200.0
2010-07-12 15:20:00,9.64,9.7,9.63,9.68,652000.0,8.9875,9.0434,8.9781,9.0248,652000.0
2010-07-12 15:30:00,9.69,9.71,9.63,9.69,738000.0,9.0341,9.0527,8.9781,9.0341,738000.0
2010-07-12 15:40:00,9.69,9.73,9.6,9.6,1078400.0,9.0341,9.0714,8.9502,8.9502,1078400.0
2010-07-12 15:50:00,9.6,9.65,9.56,9.65,1529600.0,8.9502,8.9968,8.9129,8.9968,1529600.0
2010-07-13 09:30:00,10.06,10.09,9.99,10.05,3336000.0,9.379,9.407,9.3138,9.3697,3336000.0
2010-07-13 09:40:00,10.05,10.08,9.94,9.97,2662000.0,9.3697,9.3977,9.2672,9.2951,2662000.0
2010-07-13 09:50:00,9.96,10.06,9.94,10.03,2240400.0,9.2858,9.379,9.2672,9.3511,2240400.0
2010-07-13 10:00:00,10.04,10.17,10.03,10.13,2717200.0,9.3604,9.4816,9.3511,9.4443,2717200.0
2010-07-13 10:10:00,10.13,10.15,10.09,10.11,1111600.0,9.4443,9.4629,9.407,9.4257,1111600.0
2010-07-13 10:20:00,10.11,10.15,10.1,10.12,1096000.0,9.4257,9.4629,9.4163,9.435,1096000.0
2010-07-13 10:30:00,10.13,10.14,10.03,10.07,1250000.0,9.4443,9.4536,9.3511,9.3884,1250000.0
2010-07-13 10:40:00,10.06,10.08,10.02,10.06,1187600.0,9.379,9.3977,9.3417,9.379,1187600.0
2010-07-13 10:50:00,10.07,10.12,10.04,10.05,738800.0,9.3884,9.435,9.3604,9.3697,738800.0
2010-07-13 11:00:00,10.05,10.17,10.04,10.16,793200.0,9.3697,9.4816,9.3604,9.4723,793200.0
2010-07-13 11:10:00,10.16,10.23,10.15,10.17,1151600.0,9.4723,9.5375,9.4629,9.4816,1151600.0
2010-07-13 11:20:00,10.17,10.22,10.13,10.21,895600.0,9.4816,9.5282,9.4443,9.5189,895600.0
2010-07-13 11:30:00,10.21,10.33,10.2,10.3,1938000.0,9.5189,9.6308,9.5096,9.6028,1938000.0
2010-07-13 11:40:00,10.3,10.38,10.28,10.29,1299600.0,9.6028,9.6774,9.5841,9.5935,1299600.0
2010-07-13 11:50:00,10.29,10.34,10.28,10.3,884400.0,9.5935,9.6401,9.5841,9.6028,884400.0
2010-07-13 12:00:00,10.29,10.35,10.29,10.34,1189600.0,9.5935,9.6494,9.5935,9.6401,1189600.0
2010-07-13 12:10:00,10.33,10.37,10.33,10.36,898400.0,9.6308,9.6681,9.6308,9.6587,898400.0
2010-07-13 12:20:00,10.36,10.4,10.32,10.4,1041600.0,9.6587,9.696,9.6214,9.696,1041600.0
2010-07-13 12:30:00,10.4,10.4,10.37,10.38,638400.0,9.696,9.696,9.6681,9.6774,638400.0
2010-07-13 12:40:00,10.38,10.38,10.31,10.34,738800.0,9.6774,9.6774,9.6121,9.6401,738800.0
2010-07-13 12:50:00,10.34,10.37,10.3,10.3,621200.0,9.6401,9.6681,9.6028,9.6028,621200.0
2010-07-13 13:00:00,10.31,10.36,10.3,10.35,765600.0,9.6121,9.6587,9.6028,9.6494,765600.0
2010-07-13 13:10:00,10.35,10.35,10.22,10.25,1425600.0,9.6494,9.6494,9.5282,9.5562,1425600.0
2010-07-13 13:20:00,10.24,10.27,10.2,10.23,706800.0,9.5469,9.5748,9.5096,9.5375,706800.0
2010-07-13 13:30:00,10.24,10.31,10.23,10.29,891200.0,9.5469,9.6121,9.5375,9.5935,891200.0
2010-07-13 13:40:00,10.29,10.32,10.26,10.27,712800.0,9.5935,9.6214,9.5655,9.5748,712800.0
2010-07-13 13:50:00,10.27,10.29,10.24,10.27,736000.0,9.5748,9.5935,9.5469,9.5748,736000.0
2010-07-13 14:00:00,10.26,10.32,10.25,10.3,817600.0,9.5655,9.6214,9.5562,9.6028,817600.0
2010-07-13 14:10:00,10.3,10.37,10.29,10.37,1199600.0,9.6028,9.6681,9.5935,9.6681,1199600.0
2010-07-13 14:20:00,10.37,10.38,10.29,10.3,1175200.0,9.6681,9.6774,9.5935,9.6028,1175200.0
2010-07-13 14:30:00,10.31,10.38,10.31,10.38,849200.0,9.6121,9.6774,9.6121,9.6774,849200.0
2010-07-13 14:40:00,10.38,10.44,10.36,10.43,1175600.0,9.6774,9.7333,9.6587,9.724,1175600.0
2010-07-13 14:50:00,10.43,10.45,10.39,10.45,876800.0,9.724,9.7426,9.6867,9.7426,876800.0
2010-07-13 15:00:00,10.45,10.53,10.45,10.5,1952400.0,9.7426,9.8172,9.7426,9.7893,1952400.0
2010-07-13 15:10:00,10.5,10.57,10.5,10.56,1262400.0,9.7893,9.8545,9.7893,9.8452,1262400.0
2010-07-13 15:20:00,10.56,10.58,10.49,10.58,1354800.0,9.8452,9.8638,9.7799,9.8638,1354800.0
2010-07-13 15:30:00,10.58,10.59,10.54,10.59,1187200.0,9.8638,9.8732,9.8265,9.8732,1187200.0
2010-07-13 15:40:00,10.59,10.66,10.58,10.63,1906000.0,9.8732,9.9384,9.8638,9.9105,1906000.0
2010-07-13 15:50:00,10.63,10.67,10.54,10.55,2733200.0,9.9105,9.9477,9.8265,9.8359,2733200.0
2010-07-14 09:30:00,10.47,10.52,10.34,10.37,2850400.0,9.7613,9.8079,9.6401,9.6681,2850400.0
2010-07-14 09:40:00,10.37,10.45,10.28,10.41,2204000.0,9.6681,9.7426,9.5841,9.7053,2204000.0
2010-07-14 09:50:00,10.4,10.42,10.31,10.34,1342400.0,9.696,9.7147,9.6121,9.6401,1342400.0
2010-07-14 10:00:00,10.34,10.35,10.24,10.35,1625600.0,9.6401,9.6494,9.5469,9.6494,1625600.0
2010-07-14 10:10:00,10.35,10.39,10.32,10.37,957600.0,9.6494,9.6867,9.6214,9.6681,957600.0
2010-07-14 10:20:00,10.36,10.47,10.36,10.42,1544000.0,9.6587,9.7613,9.6587,9.7147,1544000.0
2010-07-14 10:30:00,10.43,10.48,10.38,10.4,1122400.0,9.724,9.7706,9.6774,9.696,1122400.0
2010-07-14 10:40:00,10.39,10.49,10.39,10.46,751200.0,9.6867,9.7799,9.6867,9.752,751200.0
2010-07-14 10:50:00,10.46,10.48,10.39,10.45,646800.0,9.752,9.7706,9.6867,9.7426,646800.0
2010-07-14 11:00:00,10.46,10.52,10.43,10.51,1032400.0,9.752,9.8079,9.724,9.7986,1032400.0
2010-07-14 11:10:00,10.5,10.55,10.44,10.54,1022400.0,9.7893,9.8359,9.7333,9.8265,1022400.0
2010-07-14 11:20:00,10.55,10.58,10.53,10.55,1024400.0,9.8359,9.8638,9.8172,9.8359,1024400.0
2010-07-14 11:30:00,10.55,10.6,10.54,10.56,674800.0,9.8359,9.8825,9.8265,9.8452,674800.0
2010-07-14 11:40:00,10.56,10.65,10.53,10.61,1007600.0,9.8452,9.9291,9.8172,9.8918,1007600.0
2010-07-14 11:50:00,10.61,10.65,10.58,10.59,771600.0,9.8918,9.9291,9.8638,9.8732,771600.0
2010-07-14 12:00:00,10.58,10.59,10.55,10.59,665600.0,9.8638,9.8732,9.8359,9.8732,665600.0
2010-07-14 12:10:00,10.6,10.62,10.56,10.61,482000.0,9.8825,9.9011,9.8452,9.8918,482000.0
2010-07-14 12:20:00,10.61,10.62,10.59,10.61,286000.0,9.8918,9.9011,9.8732,9.8918,286000.0
2010-07-14 12:30:00,10.61,10.64,10.6,10.63,278800.0,9.8918,9.9198,9.8825,9.9105,278800.0
2010-07-14 12:40:00,10.63,10.63,10.58,10.58,608800.0,9.9105,9.9105,9.8638,9.8638,608800.0
2010-07-14 12:50:00,10.58,10.58,10.53,10.55,669600.0,9.8638,9.8638,9.8172,9.8359,669600.0
2010-07-14 13:00:00,10.55,10.56,10.5,10.52,562400.0,9.8359,9.8452,9.7893,9.8079,562400.0
2010-07-14 13:10:00,10.52,10.56,10.49,10.55,468000.0,9.8079,9.8452,9.7799,9.8359,468000.0
2010-07-14 13:20:00,10.56,10.58,10.53,10.55,605200.0,9.8452,9.8638,9.8172,9.8359,605200.0
2010-07-14 13:30:00,10.56,10.59,10.54,10.54,414000.0,9.8452,9.8732,9.8265,9.8265,414000.0
2010-07-14 13:40:00,10.54,10.55,10.46,10.46,792000.0,9.8265,9.8359,9.752,9.752,792000.0
2010-07-14 13:50:00,10.46,10.46,10.4,10.43,671200.0,9.752,9.752,9.696,9.724,671200.0
2010-07-14 14:00:00,10.43,10.44,10.25,10.31,2255600.0,9.724,9.7333,9.5562,9.6121,2255600.0
2010-07-14 14:10:00,10.31,10.37,10.24,10.31,1755200.0,9.6121,9.6681,9.5469,9.6121,1755200.0
2010-07-14 14:20:00,10.31,10.33,10.2,10.24,1633600.0,9.6121,9.6308,9.5096,9.5469,1633600.0
2010-07-14 14:30:00,10.23,10.33,10.2,10.3,966800.0,9.5375,9.6308,9.5096,9.6028,966800.0
2010-07-14 14:40:00,10.29,10.34,10.25,10.32,1095200.0,9.5935,9.6401,9.5562,9.6214,1095200.0
2010-07-14 14:50:00,10.32,10.37,10.28,10.35,931600.0,9.6214,9.6681,9.5841,9.6494,931600.0
2010-07-14 15:00:00,10.35,10.4,10.31,10.34,916400.0,9.6494,9.696,9.6121,9.6401,916400.0
2010-07-14 15:10:00,10.33,10.43,10.3,10.4,1309600.0,9.6308,9.724,9.6028,9.696,1309600.0
2010-07-14 15:20:00,10.4,10.48,10.38,10.43,1636000.0,9.696,9.7706,9.6774,9.724,1636000.0
2010-07-14 15:30:00,10.43,10.44,10.35,10.36,1194800.0,9.724,9.7333,9.6494,9.6587,1194800.0
2010-07-14 15:40:00,10.36,10.44,10.28,10.44,1929600.0,9.6587,9.7333,9.5841,9.7333,1929600.0
2010-07-14 15:50:00,10.43,10.47,10.39,10.45,1447200.0,9.724,9.7613,9.6867,9.7426,1447200.0
2010-07-15 09:30:00,10.5,10.51,10.34,10.35,1909600.0,9.7893,9.7986,9.6401,9.6494,1909600.0
2010-07-15 09:40:00,10.35,10.38,10.28,10.33,2031200.0,9.6494,9.6774,9.5841,9.6308,2031200.0
2010-07-15 09:50:00,10.33,10.4,10.31,10.37,1684800.0,9.6308,9.696,9.6121,9.6681,1684800.0
2010-07-15 10:00:00,10.37,10.38,10.01,10.04,3689200.0,9.6681,9.6774,9.3324,9.3604,3689200.0
2010-07-15 10:10:00,10.04,10.04,9.79,9.83,3595600.0,9.3604,9.3604,9.1273,9.1646,3595600.0
2010-07-15 10:20:00,9.83,9.94,9.79,9.93,2041200.0,9.1646,9.2672,9.1273,9.2578,2041200.0
2010-07-15 10:30:00,9.92,9.98,9.86,9.97,1508800.0,9.2485,9.3045,9.1926,9.2951,1508800.0
2010-07-15 10:40:00,9.97,9.99,9.87,9.97,1116800.0,9.2951,9.3138,9.2019,9.2951,1116800.0
2010-07-15 10:50:00,9.97,9.98,9.92,9.95,642400.0,9.2951,9.3045,9.2485,9.2765,642400.0
2010-07-15 11:00:00,9.95,9.97,9.84,9.88,992000.0,9.2765,9.2951,9.1739,9.2112,992000.0
2010-07-15 11:10:00,9.89,9.96,9.86,9.94,646800.0,9.2205,9.2858,9.1926,9.2672,646800.0
2010-07-15 11:20:00,9.95,10.01,9.95,9.99,1094800.0,9.2765,9.3324,9.2765,9.3138,1094800.0
2010-07-15 11:30:00,9.99,10.03,9.93,10.03,584400.0,9.3138,9.3511,9.2578,9.3511,584400.0
2010-07-15 11:40:00,10.03,10.05,9.98,9.99,854400.0,9.3511,9.3697,9.3045,9.3138,854400.0
2010-07-15 11:50:00,10.0,10.02,9.93,9.94,510400.0,9.3231,9.3417,9.2578,9.2672,510400.0
2010-07-15 12:00:00,9.94,9.97,9.91,9.92,421200.0,9.2672,9.2951,9.2392,9.2485,421200.0
2010-07-15 12:10:00,9.92,9.99,9.91,9.92,380800.0,9.2485,9.3138,9.2392,9.2485,380800.0
2010-07-15 12:20:00,9.92,9.92,9.84,9.85,898000.0,9.2485,9.2485,9.1739,9.1833,898000.0
2010-07-15 12:30:00,9.85,9.89,9.84,9.87,659600.0,9.1833,9.2205,9.1739,9.2019,659600.0
2010-07-15 12:40:00,9.87,9.88,9.82,9.87,1335200.0,9.2019,9.2112,9.1553,9.2019,1335200.0
2010-07-15 12:50:00,9.87,9.93,9.87,9.9,550000.0,9.2019,9.2578,9.2019,9.2299,550000.0
2010-07-15 13:00:00,9.9,10.01,9.9,9.99,952400.0,9.2299,9.3324,9.2299,9.3138,952400.0
2010-07-15 13:10:00,9.99,10.06,9.96,10.06,915600.0,9.3138,9.379,9.2858,9.379,915600.0
2010-07-15 13:20:00,10.06,10.13,10.03,10.07,1062000.0,9.379,9.4443,9.3511,9.3884,1062000.0
2010-07-15 13:30:00,10.07,10.11,10.0,10.06,967600.0,9.3884,9.4257,9.3231,9.379,967600.0
2010-07-15 13:40:00,10.06,10.09,10.01,10.08,664800.0,9.379,9.407,9.3324,9.3977,664800.0
2010-07-15 13:50:00,10.08,10.08,10.01,10.02,649600.0,9.3977,9.3977,9.3324,9.3417,649600.0
2010-07-15 14:00:00,10.01,10.08,9.97,9.99,1297200.0,9.3324,9.3977,9.2951,9.3138,1297200.0
2010-07-15 14:10:00,9.99,10.06,9.96,10.06,700400.0,9.3138,9.379,9.2858,9.379,700400.0
2010-07-15 14:20:00,10.06,10.12,10.02,10.11,812400.0,9.379,9.435,9.3417,9.4257,812400.0
2010-07-15 14:30:00,10.11,10.16,10.06,10.09,1430400.0,9.4257,9.4723,9.379,9.407,1430400.0
2010-07-15 14:40:00,10.1,10.12,10.05,10.11,866800.0,9.4163,9.435,9.3697,9.4257,866800.0
2010-07-15 14:50:00,10.1,10.14,10.01,10.03,893200.0,9.4163,9.4536,9.3324,9.3511,893200.0
2010-07-15 15:00:00,10.03,10.07,9.91,9.95,1366800.0,9.3511,9.3884,9.2392,9.2765,1366800.0
2010-07-15 15:10:00,9.94,9.94,9.86,9.9,1891200.0,9.2672,9.2672,9.1926,9.2299,1891200.0
2010-07-15 15:20:00,9.9,10.0,9.84,9.97,1756000.0,9.2299,9.3231,9.1739,9.2951,1756000.0
2010-07-15 15:30:00,9.97,10.12,9.94,10.06,2762800.0,9.2951,9.435,9.2672,9.379,2762800.0
2010-07-15 15:40:00,10.06,10.28,10.03,10.23,3053200.0,9.379,9.5841,9.3511,9.5375,3053200.0
2010-07-15 15:50:00,10.24,10.28,10.16,10.16,2992400.0,9.5469,9.5841,9.4723,9.4723,2992400.0
2010-07-16 09:30:00,9.93,9.99,9.81,9.84,2822800.0,9.2578,9.3138,9.146,9.1739,2822800.0
2010-07-16 09:40:00,9.84,9.88,9.65,9.7,2810000.0,9.1739,9.2112,8.9968,9.0434,2810000.0
2010-07-16 09:50:00,9.69,9.73,9.49,9.55,4706000.0,9.0341,9.0714,8.8476,8.9036,4706000.0
2010-07-16 10:00:00,9.55,9.55,9.34,9.39,3339200.0,8.9036,8.9036,8.7078,8.7544,3339200.0
2010-07-16 10:10:00,9.39,9.52,9.38,9.52,2261600.0,8.7544,8.8756,8.7451,8.8756,2261600.0
2010-07-16 10:20:00,9.52,9.54,9.46,9.5,1447200.0,8.8756,8.8942,8.8197,8.8569,1447200.0
2010-07-16 10:30:00,9.51,9.55,9.44,9.5,1448400.0,8.8663,8.9036,8.801,8.8569,1448400.0
2010-07-16 10:40:00,9.49,9.58,9.46,9.52,1499200.0,8.8476,8.9315,8.8197,8.8756,1499200.0
2010-07-16 10:50:00,9.52,9.6,9.51,9.57,1243200.0,8.8756,8.9502,8.8663,8.9222,1243200.0
2010-07-16 11:00:00,9.56,9.59,9.49,9.53,1009200.0,8.9129,8.9409,8.8476,8.8849,1009200.0
2010-07-16 11:10:00,9.53,9.57,9.5,9.51,470800.0,8.8849,8.9222,8.8569,8.8663,470800.0
2010-07-16 11:20:00,9.51,9.52,9.44,9.51,934400.0,8.8663,8.8756,8.801,8.8663,934400.0
2010-07-16 11:30:00,9.51,9.52,9.41,9.46,1324800.0,8.8663,8.8756,8.773,8.8197,1324800.0
2010-07-16 11:40:00,9.46,9.48,9.41,9.44,525600.0,8.8197,8.8383,8.773,8.801,525600.0
2010-07-16 11:50:00,9.44,9.47,9.37,9.38,1609200.0,8.801,8.829,8.7357,8.7451,1609200.0
2010-07-16 12:00:00,9.37,9.41,9.35,9.4,1900800.0,8.7357,8.773,8.7171,8.7637,1900800.0
2010-07-16 12:10:00,9.4,9.43,9.27,9.29,1749600.0,8.7637,8.7917,8.6425,8.6612,1749600.0
2010-07-16 12:20:00,9.3,9.34,9.27,9.33,1483200.0,8.6705,8.7078,8.6425,8.6985,1483200.0
2010-07-16 12:30:00,9.33,9.33,9.25,9.29,740000.0,8.6985,8.6985,8.6239,8.6612,740000.0
2010-07-16 12:40:00,9.3,9.35,9.3,9.35,767600.0,8.6705,8.7171,8.6705,8.7171,767600.0
2010-07-16 12:50:00,9.35,9.36,9.26,9.28,755600.0,8.7171,8.7264,8.6332,8.6518,755600.0
2010-07-16 13:00:00,9.28,9.34,9.26,9.32,1191200.0,8.6518,8.7078,8.6332,8.6891,1191200.0
2010-07-16 13:10:00,9.32,9.38,9.28,9.34,1040400.0,8.6891,8.7451,8.6518,8.7078,1040400.0
2010-07-16 13:20:00,9.34,9.36,9.26,9.29,1382400.0,8.7078,8.7264,8.6332,8.6612,1382400.0
2010-07-16 13:30:00,9.28,9.37,9.26,9.33,1392400.0,8.6518,8.7357,8.6332,8.6985,1392400.0
2010-07-16 13:40:00,9.32,9.32,9.21,9.26,1916400.0,8.6891,8.6891,8.5866,8.6332,1916400.0
2010-07-16 13:50:00,9.26,9.26,9.19,9.24,931200.0,8.6332,8.6332,8.5679,8.6145,931200.0
2010-07-16 14:00:00,9.23,9.25,9.2,9.23,682000.0,8.6052,8.6239,8.5773,8.6052,682000.0
2010-07-16 14:10:00,9.24,9.26,9.15,9.17,1122000.0,8.6145,8.6332,8.5306,8.5493,1122000.0
2010-07-16 14:20:00,9.17,9.23,9.16,9.19,835600.0,8.5493,8.6052,8.54,8.5679,835600.0
2010-07-16 14:30:00,9.18,9.21,9.14,9.17,878000.0,8.5586,8.5866,8.5213,8.5493,878000.0
2010-07-16 14:40:00,9.18,9.19,9.15,9.16,671600.0,8.5586,8.5679,8.5306,8.54,671600.0
2010-07-16 14:50:00,9.16,9.16,9.1,9.12,1625600.0,8.54,8.54,8.484,8.5027,1625600.0
2010-07-16 15:00:00,9.12,9.18,9.05,9.05,2185200.0,8.5027,8.5586,8.4374,8.4374,2185200.0
2010-07-16 15:10:00,9.05,9.08,9.0,9.04,2572000.0,8.4374,8.4654,8.3908,8.4281,2572000.0
2010-07-16 15:20:00,9.04,9.06,8.97,9.03,2533200.0,8.4281,8.4467,8.3628,8.4188,2533200.0
2010-07-16 15:30:00,9.03,9.16,9.03,9.09,3453200.0,8.4188,8.54,8.4188,8.4747,3453200.0
2010-07-16 15:40:00,9.09,9.15,8.99,9.0,4030400.0,8.4747,8.5306,8.3815,8.3908,4030400.0
2010-07-16 15:50:00,9.0,9.13,8.99,9.06,3208800.0,8.3908,8.512,8.3815,8.4467,3208800.0
2010-07-19 09:30:00,9.13,9.23,9.11,9.12,3045600.0,8.512,8.6052,8.4933,8.5027,3045600.0
2010-07-19 09:40:00,9.11,9.21,9.08,9.12,2323200.0,8.4933,8.5866,8.4654,8.5027,2323200.0
2010-07-19 09:50:00,9.12,9.2,9.1,9.11,1248800.0,8.5027,8.5773,8.484,8.4933,1248800.0
2010-07-19 10:00:00,9.11,9.13,8.96,8.97,1959600.0,8.4933,8.512,8.3535,8.3628,1959600.0
2010-07-19 10:10:00,8.97,9.01,8.93,8.97,1964800.0,8.3628,8.4001,8.3255,8.3628,1964800.0
2010-07-19 10:20:00,8.97,8.98,8.79,8.79,2553600.0,8.3628,8.3721,8.195,8.195,2553600.0
2010-07-19 10:30:00,8.79,8.86,8.74,8.74,1579600.0,8.195,8.2603,8.1484,8.1484,1579600.0
2010-07-19 10:40:00,8.74,8.79,8.69,8.71,1554000.0,8.1484,8.195,8.1018,8.1204,1554000.0
2010-07-19 10:50:00,8.71,8.76,8.64,8.74,1727200.0,8.1204,8.167,8.0552,8.1484,1727200.0
2010-07-19 11:00:00,8.76,8.84,8.72,8.81,1842400.0,8.167,8.2416,8.1297,8.2137,1842400.0
2010-07-19 11:10:00,8.81,8.89,8.78,8.87,977200.0,8.2137,8.2882,8.1857,8.2696,977200.0
2010-07-19 11:20:00,8.87,8.95,8.85,8.89,1303200.0,8.2696,8.3442,8.2509,8.2882,1303200.0
2010-07-19 11:30:00,8.89,8.9,8.81,8.81,706800.0,8.2882,8.2976,8.2137,8.2137,706800.0
2010-07-19 11:40:00,8.81,8.85,8.79,8.83,838400.0,8.2137,8.2509,8.195,8.2323,838400.0
2010-07-19 11:50:00,8.83,8.91,8.82,8.89,682000.0,8.2323,8.3069,8.223,8.2882,682000.0
2010-07-19 12:00:00,8.89,8.91,8.79,8.84,1178400.0,8.2882,8.3069,8.195,8.2416,1178400.0
2010-07-19 12:10:00,8.83,8.88,8.79,8.86,417600.0,8.2323,8.2789,8.195,8.2603,417600.0
2010-07-19 12:20:00,8.87,8.93,8.86,8.93,719600.0,8.2696,8.3255,8.2603,8.3255,719600.0
2010-07-19 12:30:00,8.93,8.97,8.88,8.97,914800.0,8.3255,8.3628,8.2789,8.3628,914800.0
2010-07-19 12:40:00,8.97,9.0,8.94,9.0,896800.0,8.3628,8.3908,8.3349,8.3908,896800.0
2010-07-19 12:50:00,9.0,9.02,8.93,8.97,820800.0,8.3908,8.4094,8.3255,8.3628,820800.0
2010-07-19 13:00:00,8.96,8.97,8.88,8.91,440000.0,8.3535,8.3628,8.2789,8.3069,440000.0
2010-07-19 13:10:00,8.91,8.91,8.83,8.85,413200.0,8.3069,8.3069,8.2323,8.2509,413200.0
2010-07-19 13:20:00,8.85,8.9,8.84,8.88,356800.0,8.2509,8.2976,8.2416,8.2789,356800.0
2010-07-19 13:30:00,8.87,8.94,8.86,8.88,558800.0,8.2696,8.3349,8.2603,8.2789,558800.0
2010-07-19 13:40:00,8.89,8.89,8.83,8.88,360400.0,8.2882,8.2882,8.2323,8.2789,360400.0
2010-07-19 13:50:00,8.88,8.88,8.84,8.86,288800.0,8.2789,8.2789,8.2416,8.2603,288800.0
2010-07-19 14:00:00,8.86,8.93,8.86,8.92,487200.0,8.2603,8.3255,8.2603,8.3162,487200.0
2010-07-19 14:10:00,8.92,9.02,8.92,9.01,854400.0,8.3162,8.4094,8.3162,8.4001,854400.0
2010-07-19 14:20:00,9.01,9.02,8.95,8.96,861200.0,8.4001,8.4094,8.3442,8.3535,861200.0
2010-07-19 14:30:00,8.96,9.01,8.94,8.99,802000.0,8.3535,8.4001,8.3349,8.3815,802000.0
2010-07-19 14:40:00,8.99,9.08,8.98,9.07,1396800.0,8.3815,8.4654,8.3721,8.4561,1396800.0
2010-07-19 14:50:00,9.07,9.11,9.02,9.04,1259200.0,8.4561,8.4933,8.4094,8.4281,1259200.0
2010-07-19 15:00:00,9.04,9.17,9.02,9.15,1702800.0,8.4281,8.5493,8.4094,8.5306,1702800.0
2010-07-19 15:10:00,9.15,9.19,9.13,9.14,1666000.0,8.5306,8.5679,8.512,8.5213,1666000.0
2010-07-19 15:20:00,9.14,9.14,9.02,9.05,1544000.0,8.5213,8.5213,8.4094,8.4374,1544000.0
2010-07-19 15:30:00,9.04,9.09,8.98,9.01,893200.0,8.4281,8.4747,8.3721,8.4001,893200.0
2010-07-19 15:40:00,9.0,9.12,8.99,9.09,1187200.0,8.3908,8.5027,8.3815,8.4747,1187200.0
2010-07-19 15:50:00,9.09,9.15,9.08,9.15,1806400.0,8.4747,8.5306,8.4654,8.5306,1806400.0
2010-07-20 09:30:00,8.77,8.82,8.66,8.71,2723600.0,8.1764,8.223,8.0738,8.1204,2723600.0
2010-07-20 09:40:00,8.7,8.84,8.68,8.81,1878000.0,8.1111,8.2416,8.0925,8.2137,1878000.0
2010-07-20 09:50:00,8.81,8.93,8.79,8.85,1773200.0,8.2137,8.3255,8.195,8.2509,1773200.0
2010-07-20 10:00:00,8.85,8.91,8.76,8.8,1235200.0,8.2509,8.3069,8.167,8.2043,1235200.0
2010-07-20 10:10:00,8.8,8.89,8.74,8.88,1232000.0,8.2043,8.2882,8.1484,8.2789,1232000.0
2010-07-20 10:20:00,8.88,8.96,8.86,8.92,1232400.0,8.2789,8.3535,8.2603,8.3162,1232400.0
2010-07-20 10:30:00,8.92,8.96,8.85,8.93,1182800.0,8.3162,8.3535,8.2509,8.3255,1182800.0
2010-07-20 10:40:00,8.92,9.01,8.91,8.98,1091600.0,8.3162,8.4001,8.3069,8.3721,1091600.0
2010-07-20 10:50:00,8.97,9.01,8.92,8.97,933200.0,8.3628,8.4001,8.3162,8.3628,933200.0
2010-07-20 11:00:00,8.96,9.05,8.94,9.04,1195200.0,8.3535,8.4374,8.3349,8.4281,1195200.0
2010-07-20 11:10:00,9.04,9.11,9.02,9.1,1781600.0,8.4281,8.4933,8.4094,8.484,1781600.0
2010-07-20 11:20:00,9.09,9.1,9.03,9.07,654000.0,8.4747,8.484,8.4188,8.4561,654000.0
2010-07-20 11:30:00,9.06,9.08,9.0,9.01,622800.0,8.4467,8.4654,8.3908,8.4001,622800.0
2010-07-20 11:40:00,9.0,9.03,8.95,9.02,922800.0,8.3908,8.4188,8.3442,8.4094,922800.0
2010-07-20 11:50:00,9.03,9.04,8.96,8.99,562000.0,8.4188,8.4281,8.3535,8.3815,562000.0
2010-07-20 12:00:00,8.99,9.04,8.95,9.02,774000.0,8.3815,8.4281,8.3442,8.4094,774000.0
2010-07-20 12:10:00,9.02,9.02,8.91,8.93,595200.0,8.4094,8.4094,8.3069,8.3255,595200.0
2010-07-20 12:20:00,8.93,8.97,8.91,8.94,396400.0,8.3255,8.3628,8.3069,8.3349,396400.0
2010-07-20 12:30:00,8.94,9.0,8.94,8.96,446800.0,8.3349,8.3908,8.3349,8.3535,446800.0
2010-07-20 12:40:00,8.96,9.03,8.95,9.02,552400.0,8.3535,8.4188,8.3442,8.4094,552400.0
2010-07-20 12:50:00,9.02,9.03,8.99,9.02,305200.0,8.4094,8.4188,8.3815,8.4094,305200.0
2010-07-20 13:00:00,9.01,9.06,9.01,9.04,442000.0,8.4001,8.4467,8.4001,8.4281,442000.0
2010-07-20 13:10:00,9.04,9.05,8.98,9.04,509600.0,8.4281,8.4374,8.3721,8.4281,509600.0
2010-07-20 13:20:00,9.05,9.08,9.01,9.03,988400.0,8.4374,8.4654,8.4001,8.4188,988400.0
2010-07-20 13:30:00,9.04,9.19,9.03,9.19,1956800.0,8.4281,8.5679,8.4188,8.5679,1956800.0
2010-07-20 13:40:00,9.19,9.23,9.16,9.18,1298800.0,8.5679,8.6052,8.54,8.5586,1298800.0
2010-07-20 13:50:00,9.18,9.36,9.18,9.32,2008400.0,8.5586,8.7264,8.5586,8.6891,2008400.0
2010-07-20 14:00:00,9.33,9.34,9.26,9.27,1636400.0,8.6985,8.7078,8.6332,8.6425,1636400.0
2010-07-20 14:10:00,9.26,9.3,9.24,9.26,885200.0,8.6332,8.6705,8.6145,8.6332,885200.0
2010-07-20 14:20:00,9.25,9.27,9.19,9.26,1516400.0,8.6239,8.6425,8.5679,8.6332,1516400.0
2010-07-20 14:30:00,9.25,9.3,9.24,9.27,964800.0,8.6239,8.6705,8.6145,8.6425,964800.0
2010-07-20 14:40:00,9.27,9.31,9.21,9.3,1010400.0,8.6425,8.6798,8.5866,8.6705,1010400.0
2010-07-20 14:50:00,9.3,9.34,9.24,9.27,946800.0,8.6705,8.7078,8.6145,8.6425,946800.0
2010-07-20 15:00:00,9.28,9.34,9.24,9.32,871600.0,8.6518,8.7078,8.6145,8.6891,871600.0
2010-07-20 15:10:00,9.31,9.43,9.31,9.35,1868000.0,8.6798,8.7917,8.6798,8.7171,1868000.0
2010-07-20 15:20:00,9.35,9.45,9.35,9.43,1468000.0,8.7171,8.8103,8.7171,8.7917,1468000.0
2010-07-20 15:30:00,9.43,9.55,9.43,9.46,2349600.0,8.7917,8.9036,8.7917,8.8197,2349600.0
2010-07-20 15:40:00,9.46,9.63,9.43,9.63,2284400.0,8.8197,8.9781,8.7917,8.9781,2284400.0
2010-07-20 15:50:00,9.62,9.67,9.58,9.61,3167200.0,8.9688,9.0154,8.9315,8.9595,3167200.0
2010-07-21 09:30:00,9.84,9.9,9.74,9.76,3446000.0,9.1739,9.2299,9.0807,9.0993,3446000.0
2010-07-21 09:40:00,9.75,9.76,9.56,9.61,2781600.0,9.09,9.0993,8.9129,8.9595,2781600.0
2010-07-21 09:50:00,9.61,9.64,9.49,9.58,2299600.0,8.9595,8.9875,8.8476,8.9315,2299600.0
2010-07-21 10:00:00,9.57,9.57,9.46,9.52,1923600.0,8.9222,8.9222,8.8197,8.8756,1923600.0
2010-07-21 10:10:00,9.52,9.67,9.52,9.62,1623600.0,8.8756,9.0154,8.8756,8.9688,1623600.0
2010-07-21 10:20:00,9.63,9.69,9.59,9.68,1024800.0,8.9781,9.0341,8.9409,9.0248,1024800.0
2010-07-21 10:30:00,9.68,9.69,9.57,9.57,1461200.0,9.0248,9.0341,8.9222,8.9222,1461200.0
2010-07-21 10:40:00,9.57,9.64,9.54,9.63,1152000.0,8.9222,8.9875,8.8942,8.9781,1152000.0
2010-07-21 10:50:00,9.63,9.65,9.56,9.59,810400.0,8.9781,8.9968,8.9129,8.9409,810400.0
2010-07-21 11:00:00,9.58,9.59,9.42,9.43,1471200.0,8.9315,8.9409,8.7824,8.7917,1471200.0
2010-07-21 11:10:00,9.42,9.46,9.38,9.41,1305600.0,8.7824,8.8197,8.7451,8.773,1305600.0
2010-07-21 11:20:00,9.4,9.44,9.4,9.43,832400.0,8.7637,8.801,8.7637,8.7917,832400.0
2010-07-21 11:30:00,9.43,9.48,9.37,9.47,1116400.0,8.7917,8.8383,8.7357,8.829,1116400.0
2010-07-21 11:40:00,9.47,9.49,9.42,9.44,886800.0,8.829,8.8476,8.7824,8.801,886800.0
2010-07-21 11:50:00,9.43,9.53,9.4,9.52,1083600.0,8.7917,8.8849,8.7637,8.8756,1083600.0
2010-07-21 12:00:00,9.52,9.59,9.51,9.54,1045200.0,8.8756,8.9409,8.8663,8.8942,1045200.0
2010-07-21 12:10:00,9.55,9.65,9.54,9.58,1074000.0,8.9036,8.9968,8.8942,8.9315,1074000.0
2010-07-21 12:20:00,9.58,9.63,9.56,9.63,963200.0,8.9315,8.9781,8.9129,8.9781,963200.0
2010-07-21 12:30:00,9.63,9.72,9.63,9.71,860000.0,8.9781,9.0621,8.9781,9.0527,860000.0
2010-07-21 12:40:00,9.71,9.72,9.64,9.67,886400.0,9.0527,9.0621,8.9875,9.0154,886400.0
2010-07-21 12:50:00,9.67,9.67,9.56,9.58,1094000.0,9.0154,9.0154,8.9129,8.9315,1094000.0
2010-07-21 13:00:00,9.57,9.63,9.56,9.63,935600.0,8.9222,8.9781,8.9129,8.9781,935600.0
2010-07-21 13:10:00,9.63,9.65,9.6,9.61,695600.0,8.9781,8.9968,8.9502,8.9595,695600.0
2010-07-21 13:20:00,9.61,9.63,9.56,9.63,589600.0,8.9595,8.9781,8.9129,8.9781,589600.0
2010-07-21 13:30:00,9.62,9.68,9.62,9.65,509600.0,8.9688,9.0248,8.9688,8.9968,509600.0
2010-07-21 13:40:00,9.64,9.65,9.6,9.64,362400.0,8.9875,8.9968,8.9502,8.9875,362400.0
2010-07-21 13:50:00,9.65,9.72,9.63,9.63,878400.0,8.9968,9.0621,8.9781,8.9781,878400.0
2010-07-21 14:00:00,9.63,9.64,9.43,9.43,2674400.0,8.9781,8.9875,8.7917,8.7917,2674400.0
2010-07-21 14:10:00,9.42,9.42,9.12,9.3,3951600.0,8.7824,8.7824,8.5027,8.6705,3951600.0
2010-07-21 14:20:00,9.3,9.36,9.24,9.3,1892400.0,8.6705,8.7264,8.6145,8.6705,1892400.0
2010-07-21 14:30:00,9.29,9.3,9.16,9.25,2328000.0,8.6612,8.6705,8.54,8.6239,2328000.0
2010-07-21 14:40:00,9.25,9.32,9.22,9.24,1436800.0,8.6239,8.6891,8.5959,8.6145,1436800.0
2010-07-21 14:50:00,9.24,9.26,9.05,9.09,2143600.0,8.6145,8.6332,8.4374,8.4747,2143600.0
2010-07-21 15:00:00,9.08,9.22,9.03,9.21,2383200.0,8.4654,8.5959,8.4188,8.5866,2383200.0
2010-07-21 15:10:00,9.21,9.32,9.14,9.15,1891200.0,8.5866,8.6891,8.5213,8.5306,1891200.0
2010-07-21 15:20:00,9.14,9.28,9.12,9.16,1558000.0,8.5213,8.6518,8.5027,8.54,1558000.0
2010-07-21 15:30:00,9.16,9.23,9.13,9.17,1712800.0,8.54,8.6052,8.512,8.5493,1712800.0
2010-07-21 15:40:00,9.17,9.21,9.1,9.18,1839600.0,8.5493,8.5866,8.484,8.5586,1839600.0
2010-07-21 15:50:00,9.18,9.21,9.1,9.11,1898000.0,8.5586,8.5866,8.484,8.4933,1898000.0
2010-07-22 09:30:00,9.52,9.67,9.51,9.6,5256000.0,8.8756,9.0154,8.8663,8.9502,5256000.0
2010-07-22 09:40:00,9.61,9.73,9.6,9.7,2505600.0,8.9595,9.0714,8.9502,9.0434,2505600.0
2010-07-22 09:50:00,9.7,9.74,9.67,9.72,2016000.0,9.0434,9.0807,9.0154,9.0621,2016000.0
2010-07-22 10:00:00,9.72,9.91,9.72,9.81,3918000.0,9.0621,9.2392,9.0621,9.146,3918000.0
2010-07-22 10:10:00,9.81,9.93,9.81,9.87,1914000.0,9.146,9.2578,9.146,9.2019,1914000.0
2010-07-22 10:20:00,9.87,9.91,9.83,9.87,1464000.0,9.2019,9.2392,9.1646,9.2019,1464000.0
2010-07-22 10:30:00,9.87,9.91,9.83,9.88,1044000.0,9.2019,9.2392,9.1646,9.2112,1044000.0
2010-07-22 10:40:00,9.88,10.01,9.88,9.99,1948000.0,9.2112,9.3324,9.2112,9.3138,1948000.0
2010-07-22 10:50:00,9.99,10.06,9.96,9.97,1266000.0,9.3138,9.379,9.2858,9.2951,1266000.0
2010-07-22 11:00:00,9.97,10.02,9.96,9.98,797600.0,9.2951,9.3417,9.2858,9.3045,797600.0
2010-07-22 11:10:00,9.98,9.99,9.95,9.99,699200.0,9.3045,9.3138,9.2765,9.3138,699200.0
2010-07-22 11:20:00,9.98,10.01,9.96,9.99,496400.0,9.3045,9.3324,9.2858,9.3138,496400.0
2010-07-22 11:30:00,9.99,10.01,9.87,9.88,1140400.0,9.3138,9.3324,9.2019,9.2112,1140400.0
2010-07-22 11:40:00,9.88,9.91,9.86,9.89,678000.0,9.2112,9.2392,9.1926,9.2205,678000.0
2010-07-22 11:50:00,9.88,9.89,9.82,9.86,847200.0,9.2112,9.2205,9.1553,9.1926,847200.0
2010-07-22 12:00:00,9.86,9.9,9.84,9.86,622800.0,9.1926,9.2299,9.1739,9.1926,622800.0
2010-07-22 12:10:00,9.87,9.9,9.83,9.89,356400.0,9.2019,9.2299,9.1646,9.2205,356400.0
2010-07-22 12:20:00,9.88,9.91,9.84,9.88,698400.0,9.2112,9.2392,9.1739,9.2112,698400.0
2010-07-22 12:30:00,9.89,9.89,9.86,9.87,542800.0,9.2205,9.2205,9.1926,9.2019,542800.0
2010-07-22 12:40:00,9.87,9.9,9.86,9.88,285600.0,9.2019,9.2299,9.1926,9.2112,285600.0
2010-07-22 12:50:00,9.89,9.95,9.88,9.94,401600.0,9.2205,9.2765,9.2112,9.2672,401600.0
2010-07-22 13:00:00,9.95,9.97,9.93,9.96,375600.0,9.2765,9.2951,9.2578,9.2858,375600.0
2010-07-22 13:10:00,9.95,9.99,9.95,9.99,456000.0,9.2765,9.3138,9.2765,9.3138,456000.0
2010-07-22 13:20:00,9.99,9.99,9.93,9.94,442400.0,9.3138,9.3138,9.2578,9.2672,442400.0
2010-07-22 13:30:00,9.94,9.95,9.9,9.92,528400.0,9.2672,9.2765,9.2299,9.2485,528400.0
2010-07-22 13:40:00,9.92,9.94,9.9,9.93,320000.0,9.2485,9.2672,9.2299,9.2578,320000.0
2010-07-22 13:50:00,9.94,9.94,9.88,9.92,484400.0,9.2672,9.2672,9.2112,9.2485,484400.0
2010-07-22 14:00:00,9.92,10.03,9.92,10.01,1150400.0,9.2485,9.3511,9.2485,9.3324,1150400.0
2010-07-22 14:10:00,10.01,10.05,9.98,10.01,979200.0,9.3324,9.3697,9.3045,9.3324,979200.0
2010-07-22 14:20:00,10.01,10.1,10.0,10.1,985600.0,9.3324,9.4163,9.3231,9.4163,985600.0
2010-07-22 14:30:00,10.09,10.11,10.03,10.04,1118800.0,9.407,9.4257,9.3511,9.3604,1118800.0
2010-07-22 14:40:00,10.04,10.05,9.99,10.04,710400.0,9.3604,9.3697,9.3138,9.3604,710400.0
2010-07-22 14:50:00,10.04,10.08,10.02,10.07,568400.0,9.3604,9.3977,9.3417,9.3884,568400.0
2010-07-22 15:00:00,10.08,10.08,10.01,10.05,777200.0,9.3977,9.3977,9.3324,9.3697,777200.0
2010-07-22 15:10:00,10.05,10.15,10.04,10.14,1206400.0,9.3697,9.4629,9.3604,9.4536,1206400.0
2010-07-22 15:20:00,10.15,10.17,10.12,10.13,1234800.0,9.4629,9.4816,9.435,9.4443,1234800.0
2010-07-22 15:30:00,10.13,10.14,9.94,10.0,2700000.0,9.4443,9.4536,9.2672,9.3231,2700000.0
2010-07-22 15:40:00,9.99,10.09,9.96,10.06,2919200.0,9.3138,9.407,9.2858,9.379,2919200.0
2010-07-22 15:50:00,10.06,10.14,10.05,10.08,2388400.0,9.379,9.4536,9.3697,9.3977,2388400.0
2010-07-23 09:30:00,9.92,10.01,9.83,9.98,2595600.0,9.2485,9.3324,9.1646,9.3045,2595600.0
2010-07-23 09:40:00,9.99,10.12,9.96,10.01,2494000.0,9.3138,9.435,9.2858,9.3324,2494000.0
2010-07-23 09:50:00,10.02,10.03,9.88,9.89,1689600.0,9.3417,9.3511,9.2112,9.2205,1689600.0
2010-07-23 10:00:00,9.89,10.04,9.86,10.01,1595200.0,9.2205,9.3604,9.1926,9.3324,1595200.0
2010-07-23 10:10:00,10.02,10.12,9.97,10.1,1249600.0,9.3417,9.435,9.2951,9.4163,1249600.0
2010-07-23 10:20:00,10.1,10.21,10.04,10.2,1426000.0,9.4163,9.5189,9.3604,9.5096,1426000.0
2010-07-23 10:30:00,10.19,10.31,10.19,10.26,1517600.0,9.5002,9.6121,9.5002,9.5655,1517600.0
2010-07-23 10:40:00,10.26,10.32,10.24,10.29,1106000.0,9.5655,9.6214,9.5469,9.5935,1106000.0
2010-07-23 10:50:00,10.29,10.3,10.21,10.22,823200.0,9.5935,9.6028,9.5189,9.5282,823200.0
2010-07-23 11:00:00,10.21,10.32,10.19,10.27,1482000.0,9.5189,9.6214,9.5002,9.5748,1482000.0
2010-07-23 11:10:00,10.28,10.3,10.22,10.23,790400.0,9.5841,9.6028,9.5282,9.5375,790400.0
2010-07-23 11:20:00,10.23,10.24,10.17,10.23,639600.0,9.5375,9.5469,9.4816,9.5375,639600.0
2010-07-23 11:30:00,10.23,10.3,10.21,10.29,818800.0,9.5375,9.6028,9.5189,9.5935,818800.0
2010-07-23 11:40:00,10.28,10.31,10.19,10.31,942800.0,9.5841,9.6121,9.5002,9.6121,942800.0
2010-07-23 11:50:00,10.31,10.37,10.27,10.33,1462000.0,9.6121,9.6681,9.5748,9.6308,1462000.0
2010-07-23 12:00:00,10.33,10.44,10.26,10.31,2644400.0,9.6308,9.7333,9.5655,9.6121,2644400.0
2010-07-23 12:10:00,10.31,10.37,10.16,10.36,1834800.0,9.6121,9.6681,9.4723,9.6587,1834800.0
2010-07-23 12:20:00,10.36,10.37,10.26,10.31,992000.0,9.6587,9.6681,9.5655,9.6121,992000.0
2010-07-23 12:30:00,10.33,10.35,10.27,10.3,805600.0,9.6308,9.6494,9.5748,9.6028,805600.0
2010-07-23 12:40:00,10.29,10.29,10.18,10.22,1029600.0,9.5935,9.5935,9.4909,9.5282,1029600.0
2010-07-23 12:50:00,10.22,10.34,10.21,10.34,628000.0,9.5282,9.6401,9.5189,9.6401,628000.0
2010-07-23 13:00:00,10.34,10.34,10.21,10.28,716800.0,9.6401,9.6401,9.5189,9.5841,716800.0
2010-07-23 13:10:00,10.28,10.53,10.27,10.51,2214800.0,9.5841,9.8172,9.5748,9.7986,2214800.0
2010-07-23 13:20:00,10.51,10.78,10.5,10.78,2468000.0,9.7986,10.0503,9.7893,10.0503,2468000.0
2010-07-23 13:30:00,10.79,10.84,10.74,10.74,2307200.0,10.0596,10.1062,10.013,10.013,2307200.0
2010-07-23 13:40:00,10.74,10.75,10.63,10.65,1454400.0,10.013,10.0223,9.9105,9.9291,1454400.0
2010-07-23 13:50:00,10.65,10.76,10.62,10.72,1189200.0,9.9291,10.0317,9.9011,9.9944,1189200.0
2010-07-23 14:00:00,10.73,10.81,10.69,10.76,1595600.0,10.0037,10.0783,9.9664,10.0317,1595600.0
2010-07-23 14:10:00,10.76,10.78,10.7,10.74,618400.0,10.0317,10.0503,9.9757,10.013,618400.0
2010-07-23 14:20:00,10.73,10.73,10.61,10.67,1682000.0,10.0037,10.0037,9.8918,9.9477,1682000.0
2010-07-23 14:30:00,10.68,10.71,10.63,10.69,1033600.0,9.9571,9.985,9.9105,9.9664,1033600.0
2010-07-23 14:40:00,10.68,10.74,10.65,10.74,812800.0,9.9571,10.013,9.9291,10.013,812800.0
2010-07-23 14:50:00,10.74,10.8,10.72,10.74,1187200.0,10.013,10.0689,9.9944,10.013,1187200.0
2010-07-23 15:00:00,10.74,10.76,10.68,10.74,1234800.0,10.013,10.0317,9.9571,10.013,1234800.0
2010-07-23 15:10:00,10.74,10.77,10.68,10.77,1629200.0,10.013,10.041,9.9571,10.041,1629200.0
2010-07-23 15:20:00,10.77,10.79,10.68,10.74,1659200.0,10.041,10.0596,9.9571,10.013,1659200.0
2010-07-23 15:30:00,10.74,10.78,10.67,10.69,2226000.0,10.013,10.0503,9.9477,9.9664,2226000.0
2010-07-23 15:40:00,10.7,10.8,10.63,10.78,2650800.0,9.9757,10.0689,9.9105,10.0503,2650800.0
2010-07-23 15:50:00,10.78,10.86,10.78,10.82,3275200.0,10.0503,10.1249,10.0503,10.0876,3275200.0
2010-07-26 09:30:00,10.95,11.04,10.87,10.89,2806800.0,10.2088,10.2927,10.1342,10.1529,2806800.0
2010-07-26 09:40:00,10.88,10.92,10.79,10.88,2420400.0,10.1435,10.1808,10.0596,10.1435,2420400.0
2010-07-26 09:50:00,10.89,11.01,10.86,10.97,1576400.0,10.1529,10.2647,10.1249,10.2274,1576400.0
2010-07-26 10:00:00,10.98,11.23,10.98,11.22,3271600.0,10.2368,10.4698,10.2368,10.4605,3271600.0
2010-07-26 10:10:00,11.22,11.4,11.22,11.36,1821200.0,10.4605,10.6283,10.4605,10.591,1821200.0
2010-07-26 10:20:00,11.36,11.36,11.22,11.26,1260400.0,10.591,10.591,10.4605,10.4978,1260400.0
2010-07-26 10:30:00,11.28,11.37,11.16,11.37,1384000.0,10.5165,10.6004,10.4046,10.6004,1384000.0
2010-07-26 10:40:00,11.37,11.37,11.23,11.29,1104000.0,10.6004,10.6004,10.4698,10.5258,1104000.0
2010-07-26 10:50:00,11.29,11.31,11.24,11.31,863600.0,10.5258,10.5444,10.4792,10.5444,863600.0
2010-07-26 11:00:00,11.31,11.33,11.26,11.27,656800.0,10.5444,10.5631,10.4978,10.5071,656800.0
2010-07-26 11:10:00,11.27,11.44,11.27,11.4,2067600.0,10.5071,10.6656,10.5071,10.6283,2067600.0
2010-07-26 11:20:00,11.4,11.41,11.34,11.4,842000.0,10.6283,10.6377,10.5724,10.6283,842000.0
2010-07-26 11:30:00,11.4,11.41,11.35,11.4,515200.0,10.6283,10.6377,10.5817,10.6283,515200.0
2010-07-26 11:40:00,11.39,11.46,11.38,11.46,852000.0,10.619,10.6843,10.6097,10.6843,852000.0
2010-07-26 11:50:00,11.46,11.46,11.4,11.42,666800.0,10.6843,10.6843,10.6283,10.647,666800.0
2010-07-26 12:00:00,11.42,11.48,11.41,11.46,581200.0,10.647,10.7029,10.6377,10.6843,581200.0
2010-07-26 12:10:00,11.47,11.47,11.4,11.42,442800.0,10.6936,10.6936,10.6283,10.647,442800.0
2010-07-26 12:20:00,11.43,11.46,11.41,11.45,387200.0,10.6563,10.6843,10.6377,10.6749,387200.0
2010-07-26 12:30:00,11.45,11.46,11.4,11.43,499600.0,10.6749,10.6843,10.6283,10.6563,499600.0
2010-07-26 12:40:00,11.43,11.44,11.38,11.39,441200.0,10.6563,10.6656,10.6097,10.619,441200.0
2010-07-26 12:50:00,11.4,11.43,11.37,11.43,435200.0,10.6283,10.6563,10.6004,10.6563,435200.0
2010-07-26 13:00:00,11.43,11.44,11.34,11.36,546800.0,10.6563,10.6656,10.5724,10.591,546800.0
2010-07-26 13:10:00,11.35,11.38,11.35,11.37,497200.0,10.5817,10.6097,10.5817,10.6004,497200.0
2010-07-26 13:20:00,11.38,11.41,11.36,11.41,367600.0,10.6097,10.6377,10.591,10.6377,367600.0
2010-07-26 13:30:00,11.41,11.45,11.37,11.43,570800.0,10.6377,10.6749,10.6004,10.6563,570800.0
2010-07-26 13:40:00,11.44,11.5,11.43,11.46,984000.0,10.6656,10.7216,10.6563,10.6843,984000.0
2010-07-26 13:50:00,11.46,11.47,11.41,11.44,389200.0,10.6843,10.6936,10.6377,10.6656,389200.0
2010-07-26 14:00:00,11.44,11.46,11.4,11.4,590800.0,10.6656,10.6843,10.6283,10.6283,590800.0
2010-07-26 14:10:00,11.4,11.43,11.39,11.42,361200.0,10.6283,10.6563,10.619,10.647,361200.0
2010-07-26 14:20:00,11.42,11.42,11.34,11.35,678000.0,10.647,10.647,10.5724,10.5817,678000.0
2010-07-26 14:30:00,11.35,11.35,11.3,11.31,1010000.0,10.5817,10.5817,10.5351,10.5444,1010000.0
2010-07-26 14:40:00,11.31,11.38,11.31,11.35,520000.0,10.5444,10.6097,10.5444,10.5817,520000.0
2010-07-26 14:50:00,11.35,11.36,11.31,11.36,783200.0,10.5817,10.591,10.5444,10.591,783200.0
2010-07-26 15:00:00,11.36,11.42,11.35,11.42,853600.0,10.591,10.647,10.5817,10.647,853600.0
2010-07-26 15:10:00,11.41,11.43,11.37,11.42,657200.0,10.6377,10.6563,10.6004,10.647,657200.0
2010-07-26 15:20:00,11.42,11.49,11.4,11.47,1299200.0,10.647,10.7122,10.6283,10.6936,1299200.0
2010-07-26 15:30:00,11.47,11.49,11.45,11.48,972800.0,10.6936,10.7122,10.6749,10.7029,972800.0
2010-07-26 15:40:00,11.48,11.54,11.48,11.53,1796800.0,10.7029,10.7589,10.7029,10.7495,1796800.0
2010-07-26 15:50:00,11.53,11.57,11.51,11.56,2354000.0,10.7495,10.7868,10.7309,10.7775,2354000.0
2010-07-27 09:30:00,11.87,11.95,11.81,11.95,3383200.0,11.0665,11.1411,11.0106,11.1411,3383200.0
2010-07-27 09:40:00,11.95,11.95,11.75,11.77,2996800.0,11.1411,11.1411,10.9546,10.9733,2996800.0
2010-07-27 09:50:00,11.78,11.87,11.73,11.8,2095600.0,10.9826,11.0665,10.936,11.0013,2095600.0
2010-07-27 10:00:00,11.8,11.96,11.63,11.63,3342400.0,11.0013,11.1504,10.8428,10.8428,3342400.0
2010-07-27 10:10:00,11.63,11.67,11.56,11.67,1700000.0,10.8428,10.8801,10.7775,10.8801,1700000.0
2010-07-27 10:20:00,11.67,11.76,11.65,11.71,1684000.0,10.8801,10.964,10.8614,10.9173,1684000.0
2010-07-27 10:30:00,11.72,11.74,11.65,11.65,880800.0,10.9267,10.9453,10.8614,10.8614,880800.0
2010-07-27 10:40:00,11.65,11.7,11.6,11.63,829200.0,10.8614,10.908,10.8148,10.8428,829200.0
2010-07-27 10:50:00,11.61,11.67,11.58,11.62,803200.0,10.8241,10.8801,10.7961,10.8334,803200.0
2010-07-27 11:00:00,11.62,11.63,11.49,11.55,1528400.0,10.8334,10.8428,10.7122,10.7682,1528400.0
2010-07-27 11:10:00,11.56,11.56,11.41,11.42,1986000.0,10.7775,10.7775,10.6377,10.647,1986000.0
2010-07-27 11:20:00,11.42,11.48,11.39,11.46,1163200.0,10.647,10.7029,10.619,10.6843,1163200.0
2010-07-27 11:30:00,11.47,11.54,11.42,11.54,1061600.0,10.6936,10.7589,10.647,10.7589,1061600.0
2010-07-27 11:40:00,11.54,11.56,11.45,11.45,918000.0,10.7589,10.7775,10.6749,10.6749,918000.0
2010-07-27 11:50:00,11.46,11.53,11.45,11.51,666400.0,10.6843,10.7495,10.6749,10.7309,666400.0
2010-07-27 12:00:00,11.51,11.53,11.47,11.53,634800.0,10.7309,10.7495,10.6936,10.7495,634800.0
2010-07-27 12:10:00,11.53,11.63,11.53,11.59,1264800.0,10.7495,10.8428,10.7495,10.8055,1264800.0
2010-07-27 12:20:00,11.59,11.63,11.58,11.59,628000.0,10.8055,10.8428,10.7961,10.8055,628000.0
2010-07-27 12:30:00,11.59,11.59,11.53,11.56,894800.0,10.8055,10.8055,10.7495,10.7775,894800.0
2010-07-27 12:40:00,11.56,11.61,11.47,11.47,758000.0,10.7775,10.8241,10.6936,10.6936,758000.0
2010-07-27 12:50:00,11.47,11.52,11.44,11.49,653600.0,10.6936,10.7402,10.6656,10.7122,653600.0
2010-07-27 13:00:00,11.48,11.53,11.45,11.52,372400.0,10.7029,10.7495,10.6749,10.7402,372400.0
2010-07-27 13:10:00,11.53,11.53,11.47,11.48,338400.0,10.7495,10.7495,10.6936,10.7029,338400.0
2010-07-27 13:20:00,11.48,11.49,11.33,11.35,1014400.0,10.7029,10.7122,10.5631,10.5817,1014400.0
2010-07-27 13:30:00,11.34,11.38,11.31,11.35,1126400.0,10.5724,10.6097,10.5444,10.5817,1126400.0
2010-07-27 13:40:00,11.34,11.47,11.3,11.45,1094800.0,10.5724,10.6936,10.5351,10.6749,1094800.0
2010-07-27 13:50:00,11.45,11.45,11.37,11.38,815200.0,10.6749,10.6749,10.6004,10.6097,815200.0
2010-07-27 14:00:00,11.38,11.45,11.36,11.45,542800.0,10.6097,10.6749,10.591,10.6749,542800.0
2010-07-27 14:10:00,11.45,11.54,11.37,11.54,1132000.0,10.6749,10.7589,10.6004,10.7589,1132000.0
2010-07-27 14:20:00,11.53,11.54,11.49,11.5,882800.0,10.7495,10.7589,10.7122,10.7216,882800.0
2010-07-27 14:30:00,11.51,11.54,11.46,11.49,310000.0,10.7309,10.7589,10.6843,10.7122,310000.0
2010-07-27 14:40:00,11.49,11.5,11.43,11.49,533200.0,10.7122,10.7216,10.6563,10.7122,533200.0
2010-07-27 14:50:00,11.49,11.49,11.4,11.48,741200.0,10.7122,10.7122,10.6283,10.7029,741200.0
2010-07-27 15:00:00,11.48,11.55,11.47,11.53,692000.0,10.7029,10.7682,10.6936,10.7495,692000.0
2010-07-27 15:10:00,11.53,11.55,11.45,11.53,769600.0,10.7495,10.7682,10.6749,10.7495,769600.0
2010-07-27 15:20:00,11.53,11.57,11.51,11.54,886800.0,10.7495,10.7868,10.7309,10.7589,886800.0
2010-07-27 15:30:00,11.54,11.54,11.43,11.44,889200.0,10.7589,10.7589,10.6563,10.6656,889200.0
2010-07-27 15:40:00,11.44,11.49,11.39,11.43,1681200.0,10.6656,10.7122,10.619,10.6563,1681200.0
2010-07-27 15:50:00,11.43,11.46,11.38,11.41,1462800.0,10.6563,10.6843,10.6097,10.6377,1462800.0
2010-07-28 09:30:00,11.38,11.52,11.35,11.45,1640400.0,10.6097,10.7402,10.5817,10.6749,1640400.0
2010-07-28 09:40:00,11.45,11.46,11.31,11.36,1283200.0,10.6749,10.6843,10.5444,10.591,1283200.0
2010-07-28 09:50:00,11.35,11.39,11.28,11.36,1193600.0,10.5817,10.619,10.5165,10.591,1193600.0
2010-07-28 10:00:00,11.36,11.4,11.26,11.27,882800.0,10.591,10.6283,10.4978,10.5071,882800.0
2010-07-28 10:10:00,11.27,11.28,11.18,11.2,1991600.0,10.5071,10.5165,10.4232,10.4419,1991600.0
2010-07-28 10:20:00,11.2,11.2,11.08,11.17,1610800.0,10.4419,10.4419,10.33,10.4139,1610800.0
2010-07-28 10:30:00,11.17,11.17,11.07,11.13,1503600.0,10.4139,10.4139,10.3207,10.3766,1503600.0
2010-07-28 10:40:00,11.13,11.24,11.13,11.2,1079600.0,10.3766,10.4792,10.3766,10.4419,1079600.0
2010-07-28 10:50:00,11.19,11.19,11.12,11.15,795200.0,10.4325,10.4325,10.3673,10.3953,795200.0
2010-07-28 11:00:00,11.15,11.17,11.05,11.06,917600.0,10.3953,10.4139,10.302,10.3113,917600.0
2010-07-28 11:10:00,11.05,11.13,11.0,11.0,1016800.0,10.302,10.3766,10.2554,10.2554,1016800.0
2010-07-28 11:20:00,11.0,11.09,10.98,11.03,1025600.0,10.2554,10.3393,10.2368,10.2834,1025600.0
2010-07-28 11:30:00,11.03,11.12,11.02,11.1,910000.0,10.2834,10.3673,10.2741,10.3486,910000.0
2010-07-28 11:40:00,11.1,11.1,11.03,11.03,467600.0,10.3486,10.3486,10.2834,10.2834,467600.0
2010-07-28 11:50:00,11.03,11.06,11.01,11.03,556400.0,10.2834,10.3113,10.2647,10.2834,556400.0
2010-07-28 12:00:00,11.03,11.06,11.02,11.05,506400.0,10.2834,10.3113,10.2741,10.302,506400.0
2010-07-28 12:10:00,11.05,11.12,11.05,11.12,557200.0,10.302,10.3673,10.302,10.3673,557200.0
2010-07-28 12:20:00,11.12,11.14,11.08,11.08,550800.0,10.3673,10.3859,10.33,10.33,550800.0
2010-07-28 12:30:00,11.08,11.12,11.07,11.09,602800.0,10.33,10.3673,10.3207,10.3393,602800.0
2010-07-28 12:40:00,11.09,11.12,11.04,11.05,483600.0,10.3393,10.3673,10.2927,10.302,483600.0
2010-07-28 12:50:00,11.05,11.18,11.04,11.18,1248000.0,10.302,10.4232,10.2927,10.4232,1248000.0
2010-07-28 13:00:00,11.19,11.21,11.13,11.2,741200.0,10.4325,10.4512,10.3766,10.4419,741200.0
2010-07-28 13:10:00,11.19,11.2,11.15,11.15,798400.0,10.4325,10.4419,10.3953,10.3953,798400.0
2010-07-28 13:20:00,11.15,11.18,11.12,11.14,782000.0,10.3953,10.4232,10.3673,10.3859,782000.0
2010-07-28 13:30:00,11.14,11.14,11.09,11.1,971600.0,10.3859,10.3859,10.3393,10.3486,971600.0
2010-07-28 13:40:00,11.09,11.09,11.04,11.09,680400.0,10.3393,10.3393,10.2927,10.3393,680400.0
2010-07-28 13:50:00,11.09,11.12,11.06,11.09,505600.0,10.3393,10.3673,10.3113,10.3393,505600.0
2010-07-28 14:00:00,11.09,11.14,11.03,11.1,1075200.0,10.3393,10.3859,10.2834,10.3486,1075200.0
2010-07-28 14:10:00,11.1,11.11,10.91,10.92,1438000.0,10.3486,10.358,10.1715,10.1808,1438000.0
2010-07-28 14:20:00,10.91,10.95,10.86,10.92,1927600.0,10.1715,10.2088,10.1249,10.1808,1927600.0
2010-07-28 14:30:00,10.92,10.97,10.91,10.91,835600.0,10.1808,10.2274,10.1715,10.1715,835600.0
2010-07-28 14:40:00,10.91,10.94,10.82,10.82,1070000.0,10.1715,10.1995,10.0876,10.0876,1070000.0
2010-07-28 14:50:00,10.83,10.89,10.82,10.84,878000.0,10.0969,10.1529,10.0876,10.1062,878000.0
2010-07-28 15:00:00,10.84,10.87,10.73,10.74,1602400.0,10.1062,10.1342,10.0037,10.013,1602400.0
2010-07-28 15:10:00,10.74,10.75,10.67,10.71,1698000.0,10.013,10.0223,9.9477,9.985,1698000.0
2010-07-28 15:20:00,10.71,10.79,10.68,10.77,1507200.0,9.985,10.0596,9.9571,10.041,1507200.0
2010-07-28 15:30:00,10.77,10.85,10.77,10.78,1358800.0,10.041,10.1156,10.041,10.0503,1358800.0
2010-07-28 15:40:00,10.78,10.87,10.78,10.85,907200.0,10.0503,10.1342,10.0503,10.1156,907200.0
2010-07-28 15:50:00,10.85,10.86,10.79,10.86,2025200.0,10.1156,10.1249,10.0596,10.1249,2025200.0
2010-07-29 09:30:00,11.13,11.29,11.11,11.22,2938400.0,10.3766,10.5258,10.358,10.4605,2938400.0
2010-07-29 09:40:00,11.22,11.26,11.11,11.13,1467600.0,10.4605,10.4978,10.358,10.3766,1467600.0
2010-07-29 09:50:00,11.13,11.15,11.02,11.08,1944000.0,10.3766,10.3953,10.2741,10.33,1944000.0
2010-07-29 10:00:00,11.08,11.08,10.95,11.01,1672400.0,10.33,10.33,10.2088,10.2647,1672400.0
2010-07-29 10:10:00,11.02,11.08,10.99,11.06,1242000.0,10.2741,10.33,10.2461,10.3113,1242000.0
2010-07-29 10:20:00,11.05,11.05,10.88,10.93,1978000.0,10.302,10.302,10.1435,10.1901,1978000.0
2010-07-29 10:30:00,10.93,10.97,10.87,10.9,1201200.0,10.1901,10.2274,10.1342,10.1622,1201200.0
2010-07-29 10:40:00,10.91,10.97,10.85,10.97,1619200.0,10.1715,10.2274,10.1156,10.2274,1619200.0
2010-07-29 10:50:00,10.97,10.99,10.94,10.95,573200.0,10.2274,10.2461,10.1995,10.2088,573200.0
2010-07-29 11:00:00,10.95,10.95,10.81,10.83,900000.0,10.2088,10.2088,10.0783,10.0969,900000.0
2010-07-29 11:10:00,10.83,10.84,10.63,10.63,1967600.0,10.0969,10.1062,9.9105,9.9105,1967600.0
2010-07-29 11:20:00,10.63,10.64,10.5,10.51,2570000.0,9.9105,9.9198,9.7893,9.7986,2570000.0
2010-07-29 11:30:00,10.51,10.52,10.39,10.49,2744800.0,9.7986,9.8079,9.6867,9.7799,2744800.0
2010-07-29 11:40:00,10.49,10.51,10.43,10.46,987200.0,9.7799,9.7986,9.724,9.752,987200.0
2010-07-29 11:50:00,10.46,10.5,10.34,10.4,1588000.0,9.752,9.7893,9.6401,9.696,1588000.0
2010-07-29 12:00:00,10.4,10.4,10.27,10.37,1939600.0,9.696,9.696,9.5748,9.6681,1939600.0
2010-07-29 12:10:00,10.37,10.47,10.35,10.46,1395600.0,9.6681,9.7613,9.6494,9.752,1395600.0
2010-07-29 12:20:00,10.46,10.48,10.4,10.46,820000.0,9.752,9.7706,9.696,9.752,820000.0
2010-07-29 12:30:00,10.46,10.49,10.37,10.39,896000.0,9.752,9.7799,9.6681,9.6867,896000.0
2010-07-29 12:40:00,10.39,10.43,10.35,10.37,750000.0,9.6867,9.724,9.6494,9.6681,750000.0
2010-07-29 12:50:00,10.37,10.55,10.36,10.55,1307600.0,9.6681,9.8359,9.6587,9.8359,1307600.0
2010-07-29 13:00:00,10.54,10.64,10.51,10.63,1256400.0,9.8265,9.9198,9.7986,9.9105,1256400.0
2010-07-29 13:10:00,10.64,10.72,10.59,10.67,1472400.0,9.9198,9.9944,9.8732,9.9477,1472400.0
2010-07-29 13:20:00,10.66,10.71,10.61,10.71,978400.0,9.9384,9.985,9.8918,9.985,978400.0
2010-07-29 13:30:00,10.71,10.79,10.7,10.78,1579200.0,9.985,10.0596,9.9757,10.0503,1579200.0
2010-07-29 13:40:00,10.78,10.82,10.76,10.8,1051600.0,10.0503,10.0876,10.0317,10.0689,1051600.0
2010-07-29 13:50:00,10.8,10.83,10.74,10.74,1243600.0,10.0689,10.0969,10.013,10.013,1243600.0
2010-07-29 14:00:00,10.74,10.79,10.63,10.64,1525200.0,10.013,10.0596,9.9105,9.9198,1525200.0
2010-07-29 14:10:00,10.64,10.74,10.61,10.74,1395200.0,9.9198,10.013,9.8918,10.013,1395200.0
2010-07-29 14:20:00,10.74,10.83,10.74,10.81,1068000.0,10.013,10.0969,10.013,10.0783,1068000.0
2010-07-29 14:30:00,10.82,10.96,10.8,10.94,1686000.0,10.0876,10.2181,10.0689,10.1995,1686000.0
2010-07-29 14:40:00,10.94,11.03,10.9,11.03,2059600.0,10.1995,10.2834,10.1622,10.2834,2059600.0
2010-07-29 14:50:00,11.03,11.06,10.9,10.97,1912800.0,10.2834,10.3113,10.1622,10.2274,1912800.0
2010-07-29 15:00:00,10.96,10.97,10.87,10.89,934000.0,10.2181,10.2274,10.1342,10.1529,934000.0
2010-07-29 15:10:00,10.9,11.04,10.89,11.0,1618000.0,10.1622,10.2927,10.1529,10.2554,1618000.0
2010-07-29 15:20:00,11.0,11.03,10.97,11.0,1201200.0,10.2554,10.2834,10.2274,10.2554,1201200.0
2010-07-29 15:30:00,10.99,11.01,10.88,10.93,1409200.0,10.2461,10.2647,10.1435,10.1901,1409200.0
2010-07-29 15:40:00,10.93,10.93,10.8,10.81,1855200.0,10.1901,10.1901,10.0689,10.0783,1855200.0
2010-07-29 15:50:00,10.81,10.87,10.76,10.79,1834400.0,10.0783,10.1342,10.0317,10.0596,1834400.0
2010-07-30 09:30:00,10.35,10.41,10.22,10.22,2915600.0,9.6494,9.7053,9.5282,9.5282,2915600.0
2010-07-30 09:40:00,10.22,10.51,10.2,10.43,4023200.0,9.5282,9.7986,9.5096,9.724,4023200.0
2010-07-30 09:50:00,10.43,10.62,10.38,10.56,2145200.0,9.724,9.9011,9.6774,9.8452,2145200.0
2010-07-30 10:00:00,10.56,10.88,10.54,10.79,3062400.0,9.8452,10.1435,9.8265,10.0596,3062400.0
2010-07-30 10:10:00,10.78,10.81,10.67,10.69,1760400.0,10.0503,10.0783,9.9477,9.9664,1760400.0
2010-07-30 10:20:00,10.69,10.81,10.68,10.81,994400.0,9.9664,10.0783,9.9571,10.0783,994400.0
2010-07-30 10:30:00,10.8,10.94,10.8,10.9,1834800.0,10.0689,10.1995,10.0689,10.1622,1834800.0
2010-07-30 10:40:00,10.9,11.09,10.88,11.02,2103200.0,10.1622,10.3393,10.1435,10.2741,2103200.0
2010-07-30 10:50:00,11.01,11.03,10.92,11.02,1305200.0,10.2647,10.2834,10.1808,10.2741,1305200.0
2010-07-30 11:00:00,11.01,11.06,10.94,11.04,782800.0,10.2647,10.3113,10.1995,10.2927,782800.0
2010-07-30 11:10:00,11.05,11.05,10.95,10.96,603600.0,10.302,10.302,10.2088,10.2181,603600.0
2010-07-30 11:20:00,10.96,10.96,10.84,10.85,1183600.0,10.2181,10.2181,10.1062,10.1156,1183600.0
2010-07-30 11:30:00,10.85,10.9,10.8,10.84,819600.0,10.1156,10.1622,10.0689,10.1062,819600.0
2010-07-30 11:40:00,10.84,10.92,10.81,10.88,918800.0,10.1062,10.1808,10.0783,10.1435,918800.0
2010-07-30 11:50:00,10.88,10.96,10.88,10.96,664000.0,10.1435,10.2181,10.1435,10.2181,664000.0
2010-07-30 12:00:00,10.96,10.99,10.93,10.97,576400.0,10.2181,10.2461,10.1901,10.2274,576400.0
2010-07-30 12:10:00,10.96,10.96,10.86,10.9,886000.0,10.2181,10.2181,10.1249,10.1622,886000.0
2010-07-30 12:20:00,10.9,10.95,10.9,10.93,325200.0,10.1622,10.2088,10.1622,10.1901,325200.0
2010-07-30 12:30:00,10.93,10.93,10.87,10.9,346000.0,10.1901,10.1901,10.1342,10.1622,346000.0
2010-07-30 12:40:00,10.92,10.96,10.9,10.91,487200.0,10.1808,10.2181,10.1622,10.1715,487200.0
2010-07-30 12:50:00,10.92,10.93,10.88,10.9,204800.0,10.1808,10.1901,10.1435,10.1622,204800.0
2010-07-30 13:00:00,10.91,10.93,10.9,10.9,190800.0,10.1715,10.1901,10.1622,10.1622,190800.0
2010-07-30 13:10:00,10.9,10.9,10.75,10.8,1133600.0,10.1622,10.1622,10.0223,10.0689,1133600.0
2010-07-30 13:20:00,10.8,10.83,10.75,10.81,637600.0,10.0689,10.0969,10.0223,10.0783,637600.0
2010-07-30 13:30:00,10.81,10.81,10.72,10.74,834000.0,10.0783,10.0783,9.9944,10.013,834000.0
2010-07-30 13:40:00,10.74,10.78,10.72,10.76,497200.0,10.013,10.0503,9.9944,10.0317,497200.0
2010-07-30 13:50:00,10.76,10.78,10.65,10.67,1011200.0,10.0317,10.0503,9.9291,9.9477,1011200.0
2010-07-30 14:00:00,10.67,10.71,10.66,10.67,752000.0,9.9477,9.985,9.9384,9.9477,752000.0
2010-07-30 14:10:00,10.67,10.84,10.67,10.81,1663600.0,9.9477,10.1062,9.9477,10.0783,1663600.0
2010-07-30 14:20:00,10.81,10.86,10.79,10.81,1271600.0,10.0783,10.1249,10.0596,10.0783,1271600.0
2010-07-30 14:30:00,10.81,10.84,10.79,10.79,437200.0,10.0783,10.1062,10.0596,10.0596,437200.0
2010-07-30 14:40:00,10.79,10.88,10.78,10.84,976400.0,10.0596,10.1435,10.0503,10.1062,976400.0
2010-07-30 14:50:00,10.84,10.87,10.79,10.81,762400.0,10.1062,10.1342,10.0596,10.0783,762400.0
2010-07-30 15:00:00,10.81,10.84,10.75,10.84,771200.0,10.0783,10.1062,10.0223,10.1062,771200.0
2010-07-30 15:10:00,10.84,10.95,10.84,10.92,1534000.0,10.1062,10.2088,10.1062,10.1808,1534000.0
2010-07-30 15:20:00,10.93,11.03,10.9,10.96,2149600.0,10.1901,10.2834,10.1622,10.2181,2149600.0
2010-07-30 15:30:00,10.96,10.98,10.85,10.86,1670800.0,10.2181,10.2368,10.1156,10.1249,1670800.0
2010-07-30 15:40:00,10.85,10.93,10.83,10.87,1925200.0,10.1156,10.1901,10.0969,10.1342,1925200.0
2010-07-30 15:50:00,10.87,10.9,10.8,10.81,2309200.0,10.1342,10.1622,10.0689,10.0783,2309200.0
2010-08-02 09:30:00,11.36,11.47,11.23,11.29,3556400.0,10.591,10.6936,10.4698,10.5258,3556400.0
2010-08-02 09:40:00,11.29,11.29,11.16,11.27,2538800.0,10.5258,10.5258,10.4046,10.5071,2538800.0
2010-08-02 09:50:00,11.27,11.28,11.15,11.2,1387600.0,10.5071,10.5165,10.3953,10.4419,1387600.0
2010-08-02 10:00:00,11.2,11.46,11.19,11.36,3363200.0,10.4419,10.6843,10.4325,10.591,3363200.0
2010-08-02 10:10:00,11.36,11.54,11.34,11.51,1823600.0,10.591,10.7589,10.5724,10.7309,1823600.0
2010-08-02 10:20:00,11.51,11.55,11.49,11.51,1424000.0,10.7309,10.7682,10.7122,10.7309,1424000.0
2010-08-02 10:30:00,11.51,11.54,11.46,11.47,1134000.0,10.7309,10.7589,10.6843,10.6936,1134000.0
2010-08-02 10:40:00,11.47,11.5,11.45,11.48,679200.0,10.6936,10.7216,10.6749,10.7029,679200.0
2010-08-02 10:50:00,11.48,11.51,11.47,11.48,444400.0,10.7029,10.7309,10.6936,10.7029,444400.0
2010-08-02 11:00:00,11.48,11.49,11.46,11.47,481200.0,10.7029,10.7122,10.6843,10.6936,481200.0
2010-08-02 11:10:00,11.47,11.48,11.4,11.41,718000.0,10.6936,10.7029,10.6283,10.6377,718000.0
2010-08-02 11:20:00,11.42,11.43,11.38,11.4,780800.0,10.647,10.6563,10.6097,10.6283,780800.0
2010-08-02 11:30:00,11.41,11.48,11.4,11.45,1060800.0,10.6377,10.7029,10.6283,10.6749,1060800.0
2010-08-02 11:40:00,11.45,11.46,11.39,11.4,384800.0,10.6749,10.6843,10.619,10.6283,384800.0
2010-08-02 11:50:00,11.4,11.41,11.36,11.39,488400.0,10.6283,10.6377,10.591,10.619,488400.0
2010-08-02 12:00:00,11.39,11.39,11.31,11.31,730800.0,10.619,10.619,10.5444,10.5444,730800.0
2010-08-02 12:10:00,11.31,11.34,11.3,11.33,363600.0,10.5444,10.5724,10.5351,10.5631,363600.0
2010-08-02 12:20:00,11.32,11.33,11.24,11.24,830800.0,10.5537,10.5631,10.4792,10.4792,830800.0
2010-08-02 12:30:00,11.24,11.26,11.16,11.19,1139600.0,10.4792,10.4978,10.4046,10.4325,1139600.0
2010-08-02 12:40:00,11.18,11.19,11.08,11.08,1013600.0,10.4232,10.4325,10.33,10.33,1013600.0
2010-08-02 12:50:00,11.08,11.22,11.08,11.18,1008800.0,10.33,10.4605,10.33,10.4232,1008800.0
2010-08-02 13:00:00,11.18,11.24,11.18,11.22,844000.0,10.4232,10.4792,10.4232,10.4605,844000.0
2010-08-02 13:10:00,11.22,11.25,11.22,11.22,504800.0,10.4605,10.4885,10.4605,10.4605,504800.0
2010-08-02 13:20:00,11.22,11.27,11.22,11.22,978000.0,10.4605,10.5071,10.4605,10.4605,978000.0
2010-08-02 13:30:00,11.22,11.26,11.16,11.25,752800.0,10.4605,10.4978,10.4046,10.4885,752800.0
2010-08-02 13:40:00,11.25,11.3,11.25,11.25,887600.0,10.4885,10.5351,10.4885,10.4885,887600.0
2010-08-02 13:50:00,11.26,11.31,11.25,11.29,372800.0,10.4978,10.5444,10.4885,10.5258,372800.0
2010-08-02 14:00:00,11.29,11.32,11.27,11.29,336400.0,10.5258,10.5537,10.5071,10.5258,336400.0
2010-08-02 14:10:00,11.29,11.35,11.28,11.31,601200.0,10.5258,10.5817,10.5165,10.5444,601200.0
2010-08-02 14:20:00,11.3,11.3,11.25,11.27,570000.0,10.5351,10.5351,10.4885,10.5071,570000.0
2010-08-02 14:30:00,11.28,11.42,11.28,11.4,1108800.0,10.5165,10.647,10.5165,10.6283,1108800.0
2010-08-02 14:40:00,11.4,11.44,11.34,11.35,1162000.0,10.6283,10.6656,10.5724,10.5817,1162000.0
2010-08-02 14:50:00,11.35,11.4,11.34,11.38,490800.0,10.5817,10.6283,10.5724,10.6097,490800.0
2010-08-02 15:00:00,11.39,11.4,11.33,11.38,765600.0,10.619,10.6283,10.5631,10.6097,765600.0
2010-08-02 15:10:00,11.39,11.4,11.35,11.4,380800.0,10.619,10.6283,10.5817,10.6283,380800.0
2010-08-02 15:20:00,11.4,11.42,11.38,11.41,676000.0,10.6283,10.647,10.6097,10.6377,676000.0
2010-08-02 15:30:00,11.42,11.45,11.36,11.37,1060400.0,10.647,10.6749,10.591,10.6004,1060400.0
2010-08-02 15:40:00,11.36,11.45,11.33,11.34,1640400.0,10.591,10.6749,10.5631,10.5724,1640400.0
2010-08-02 15:50:00,11.34,11.38,11.3,11.34,2351200.0,10.5724,10.6097,10.5351,10.5724,2351200.0
2010-08-03 09:30:00,11.24,11.29,11.12,11.26,2458400.0,10.4792,10.5258,10.3673,10.4978,2458400.0
2010-08-03 09:40:00,11.26,11.28,11.07,11.1,1835200.0,10.4978,10.5165,10.3207,10.3486,1835200.0
2010-08-03 09:50:00,11.1,11.1,10.92,10.99,2405200.0,10.3486,10.3486,10.1808,10.2461,2405200.0
2010-08-03 10:00:00,10.99,11.0,10.81,10.95,2440800.0,10.2461,10.2554,10.0783,10.2088,2440800.0
2010-08-03 10:10:00,10.95,10.98,10.83,10.96,1726000.0,10.2088,10.2368,10.0969,10.2181,1726000.0
2010-08-03 10:20:00,10.96,11.02,10.96,10.97,842000.0,10.2181,10.2741,10.2181,10.2274,842000.0
2010-08-03 10:30:00,10.96,11.09,10.93,11.07,1114000.0,10.2181,10.3393,10.1901,10.3207,1114000.0
2010-08-03 10:40:00,11.07,11.27,11.06,11.21,2262800.0,10.3207,10.5071,10.3113,10.4512,2262800.0
2010-08-03 10:50:00,11.21,11.26,11.19,11.26,812000.0,10.4512,10.4978,10.4325,10.4978,812000.0
2010-08-03 11:00:00,11.27,11.27,11.22,11.23,711200.0,10.5071,10.5071,10.4605,10.4698,711200.0
2010-08-03 11:10:00,11.23,11.31,11.23,11.31,1046400.0,10.4698,10.5444,10.4698,10.5444,1046400.0
2010-08-03 11:20:00,11.31,11.34,11.29,11.32,920800.0,10.5444,10.5724,10.5258,10.5537,920800.0
2010-08-03 11:30:00,11.31,11.51,11.31,11.51,2015600.0,10.5444,10.7309,10.5444,10.7309,2015600.0
2010-08-03 11:40:00,11.51,11.55,11.44,11.46,1309600.0,10.7309,10.7682,10.6656,10.6843,1309600.0
2010-08-03 11:50:00,11.46,11.5,11.44,11.45,870000.0,10.6843,10.7216,10.6656,10.6749,870000.0
2010-08-03 12:00:00,11.45,11.45,11.37,11.4,878400.0,10.6749,10.6749,10.6004,10.6283,878400.0
2010-08-03 12:10:00,11.39,11.41,11.35,11.36,492000.0,10.619,10.6377,10.5817,10.591,492000.0
2010-08-03 12:20:00,11.36,11.37,11.26,11.31,674800.0,10.591,10.6004,10.4978,10.5444,674800.0
2010-08-03 12:30:00,11.31,11.37,11.3,11.36,690400.0,10.5444,10.6004,10.5351,10.591,690400.0
2010-08-03 12:40:00,11.36,11.38,11.33,11.35,371600.0,10.591,10.6097,10.5631,10.5817,371600.0
2010-08-03 12:50:00,11.36,11.46,11.34,11.39,738400.0,10.591,10.6843,10.5724,10.619,738400.0
2010-08-03 13:00:00,11.39,11.41,11.24,11.24,1048800.0,10.619,10.6377,10.4792,10.4792,1048800.0
2010-08-03 13:10:00,11.24,11.3,11.24,11.28,528400.0,10.4792,10.5351,10.4792,10.5165,528400.0
2010-08-03 13:20:00,11.28,11.35,11.26,11.31,431600.0,10.5165,10.5817,10.4978,10.5444,431600.0
2010-08-03 13:30:00,11.31,11.36,11.31,11.33,681600.0,10.5444,10.591,10.5444,10.5631,681600.0
2010-08-03 13:40:00,11.32,11.34,11.29,11.31,358000.0,10.5537,10.5724,10.5258,10.5444,358000.0
2010-08-03 13:50:00,11.31,11.37,11.27,11.3,603600.0,10.5444,10.6004,10.5071,10.5351,603600.0
2010-08-03 14:00:00,11.3,11.34,11.27,11.33,418000.0,10.5351,10.5724,10.5071,10.5631,418000.0
2010-08-03 14:10:00,11.33,11.38,11.31,11.38,689200.0,10.5631,10.6097,10.5444,10.6097,689200.0
2010-08-03 14:20:00,11.38,11.41,11.35,11.4,500000.0,10.6097,10.6377,10.5817,10.6283,500000.0
2010-08-03 14:30:00,11.41,11.43,11.36,11.38,773600.0,10.6377,10.6563,10.591,10.6097,773600.0
2010-08-03 14:40:00,11.38,11.38,11.31,11.33,511200.0,10.6097,10.6097,10.5444,10.5631,511200.0
2010-08-03 14:50:00,11.33,11.36,11.29,11.35,618000.0,10.5631,10.591,10.5258,10.5817,618000.0
2010-08-03 15:00:00,11.35,11.35,11.26,11.3,699600.0,10.5817,10.5817,10.4978,10.5351,699600.0
2010-08-03 15:10:00,11.3,11.34,11.25,11.25,915200.0,10.5351,10.5724,10.4885,10.4885,915200.0
2010-08-03 15:20:00,11.25,11.25,11.11,11.15,1532000.0,10.4885,10.4885,10.358,10.3953,1532000.0
2010-08-03 15:30:00,11.16,11.18,11.1,11.11,916400.0,10.4046,10.4232,10.3486,10.358,916400.0
2010-08-03 15:40:00,11.12,11.16,11.01,11.07,1407600.0,10.3673,10.4046,10.2647,10.3207,1407600.0
2010-08-03 15:50:00,11.07,11.13,11.03,11.08,1486000.0,10.3207,10.3766,10.2834,10.33,1486000.0
2010-08-04 09:30:00,11.26,11.38,11.2,11.35,3182800.0,10.4978,10.6097,10.4419,10.5817,3182800.0
2010-08-04 09:40:00,11.35,11.42,11.3,11.33,1619200.0,10.5817,10.647,10.5351,10.5631,1619200.0
2010-08-04 09:50:00,11.34,11.36,11.28,11.34,1170000.0,10.5724,10.591,10.5165,10.5724,1170000.0
2010-08-04 10:00:00,11.35,11.52,11.34,11.38,3385200.0,10.5817,10.7402,10.5724,10.6097,3385200.0
2010-08-04 10:10:00,11.38,11.38,11.15,11.15,2349200.0,10.6097,10.6097,10.3953,10.3953,2349200.0
2010-08-04 10:20:00,11.15,11.28,11.13,11.25,2009200.0,10.3953,10.5165,10.3766,10.4885,2009200.0
2010-08-04 10:30:00,11.26,11.3,11.16,11.23,2147200.0,10.4978,10.5351,10.4046,10.4698,2147200.0
2010-08-04 10:40:00,11.22,11.36,11.22,11.31,1653600.0,10.4605,10.591,10.4605,10.5444,1653600.0
2010-08-04 10:50:00,11.31,11.33,11.24,11.26,1216800.0,10.5444,10.5631,10.4792,10.4978,1216800.0
2010-08-04 11:00:00,11.26,11.28,11.2,11.25,1178400.0,10.4978,10.5165,10.4419,10.4885,1178400.0
2010-08-04 11:10:00,11.26,11.27,11.24,11.25,342800.0,10.4978,10.5071,10.4792,10.4885,342800.0
2010-08-04 11:20:00,11.25,11.37,11.25,11.33,753200.0,10.4885,10.6004,10.4885,10.5631,753200.0
2010-08-04 11:30:00,11.34,11.36,11.3,11.31,764800.0,10.5724,10.591,10.5351,10.5444,764800.0
2010-08-04 11:40:00,11.31,11.38,11.29,11.37,697200.0,10.5444,10.6097,10.5258,10.6004,697200.0
2010-08-04 11:50:00,11.37,11.5,11.31,11.33,1284000.0,10.6004,10.7216,10.5444,10.5631,1284000.0
2010-08-04 12:00:00,11.32,11.37,11.29,11.35,818800.0,10.5537,10.6004,10.5258,10.5817,818800.0
2010-08-04 12:10:00,11.36,11.41,11.36,11.4,594400.0,10.591,10.6377,10.591,10.6283,594400.0
2010-08-04 12:20:00,11.4,11.46,11.4,11.42,1366800.0,10.6283,10.6843,10.6283,10.647,1366800.0
2010-08-04 12:30:00,11.42,11.45,11.35,11.36,631600.0,10.647,10.6749,10.5817,10.591,631600.0
2010-08-04 12:40:00,11.36,11.37,11.32,11.35,581200.0,10.591,10.6004,10.5537,10.5817,581200.0
2010-08-04 12:50:00,11.35,11.38,11.33,11.35,323200.0,10.5817,10.6097,10.5631,10.5817,323200.0
2010-08-04 13:00:00,11.35,11.38,11.3,11.32,876000.0,10.5817,10.6097,10.5351,10.5537,876000.0
2010-08-04 13:10:00,11.32,11.32,11.26,11.26,1000800.0,10.5537,10.5537,10.4978,10.4978,1000800.0
2010-08-04 13:20:00,11.25,11.29,11.21,11.24,1005600.0,10.4885,10.5258,10.4512,10.4792,1005600.0
2010-08-04 13:30:00,11.24,11.3,11.22,11.29,610800.0,10.4792,10.5351,10.4605,10.5258,610800.0
2010-08-04 13:40:00,11.29,11.29,11.25,11.29,474000.0,10.5258,10.5258,10.4885,10.5258,474000.0
2010-08-04 13:50:00,11.29,11.31,11.24,11.27,528000.0,10.5258,10.5444,10.4792,10.5071,528000.0
2010-08-04 14:00:00,11.28,11.4,11.26,11.35,1118000.0,10.5165,10.6283,10.4978,10.5817,1118000.0
2010-08-04 14:10:00,11.36,11.38,11.3,11.31,691600.0,10.591,10.6097,10.5351,10.5444,691600.0
2010-08-04 14:20:00,11.32,11.33,11.26,11.32,791200.0,10.5537,10.5631,10.4978,10.5537,791200.0
2010-08-04 14:30:00,11.32,11.35,11.28,11.3,586000.0,10.5537,10.5817,10.5165,10.5351,586000.0
2010-08-04 14:40:00,11.3,11.37,11.29,11.36,738800.0,10.5351,10.6004,10.5258,10.591,738800.0
2010-08-04 14:50:00,11.36,11.37,11.32,11.35,513200.0,10.591,10.6004,10.5537,10.5817,513200.0
2010-08-04 15:00:00,11.36,11.37,11.29,11.36,815600.0,10.591,10.6004,10.5258,10.591,815600.0
2010-08-04 15:10:00,11.36,11.41,11.35,11.39,996400.0,10.591,10.6377,10.5817,10.619,996400.0
2010-08-04 15:20:00,11.39,11.42,11.38,11.4,846000.0,10.619,10.647,10.6097,10.6283,846000.0
2010-08-04 15:30:00,11.4,11.42,11.38,11.41,1466800.0,10.6283,10.647,10.6097,10.6377,1466800.0
2010-08-04 15:40:00,11.41,11.42,11.38,11.41,1328000.0,10.6377,10.647,10.6097,10.6377,1328000.0
2010-08-04 15:50:00,11.42,11.43,11.39,11.42,1806000.0,10.647,10.6563,10.619,10.647,1806000.0
2010-08-05 09:30:00,11.1,11.18,11.0,11.15,4063200.0,10.3486,10.4232,10.2554,10.3953,4063200.0
2010-08-05 09:40:00,11.15,11.33,11.15,11.31,2433200.0,10.3953,10.5631,10.3953,10.5444,2433200.0
2010-08-05 09:50:00,11.31,11.36,11.26,11.26,2312000.0,10.5444,10.591,10.4978,10.4978,2312000.0
2010-08-05 10:00:00,11.27,11.34,11.24,11.25,1038800.0,10.5071,10.5724,10.4792,10.4885,1038800.0
2010-08-05 10:10:00,11.25,11.34,11.24,11.27,1023600.0,10.4885,10.5724,10.4792,10.5071,1023600.0
2010-08-05 10:20:00,11.26,11.39,11.26,11.37,1290400.0,10.4978,10.619,10.4978,10.6004,1290400.0
2010-08-05 10:30:00,11.37,11.39,11.25,11.3,969600.0,10.6004,10.619,10.4885,10.5351,969600.0
2010-08-05 10:40:00,11.29,11.3,11.18,11.22,994000.0,10.5258,10.5351,10.4232,10.4605,994000.0
2010-08-05 10:50:00,11.23,11.24,11.07,11.11,1373600.0,10.4698,10.4792,10.3207,10.358,1373600.0
2010-08-05 11:00:00,11.1,11.14,11.01,11.07,2307600.0,10.3486,10.3859,10.2647,10.3207,2307600.0
2010-08-05 11:10:00,11.06,11.14,11.05,11.13,1472400.0,10.3113,10.3859,10.302,10.3766,1472400.0
2010-08-05 11:20:00,11.13,11.17,11.13,11.15,592000.0,10.3766,10.4139,10.3766,10.3953,592000.0
2010-08-05 11:30:00,11.16,11.17,11.07,11.13,1122000.0,10.4046,10.4139,10.3207,10.3766,1122000.0
2010-08-05 11:40:00,11.13,11.22,11.13,11.14,1144800.0,10.3766,10.4605,10.3766,10.3859,1144800.0
2010-08-05 11:50:00,11.15,11.2,11.1,11.12,645200.0,10.3953,10.4419,10.3486,10.3673,645200.0
2010-08-05 12:00:00,11.11,11.2,11.1,11.12,567600.0,10.358,10.4419,10.3486,10.3673,567600.0
2010-08-05 12:10:00,11.12,11.18,11.12,11.13,575600.0,10.3673,10.4232,10.3673,10.3766,575600.0
2010-08-05 12:20:00,11.14,11.16,11.12,11.14,206400.0,10.3859,10.4046,10.3673,10.3859,206400.0
2010-08-05 12:30:00,11.14,11.17,11.09,11.13,478400.0,10.3859,10.4139,10.3393,10.3766,478400.0
2010-08-05 12:40:00,11.13,11.14,11.1,11.13,211600.0,10.3766,10.3859,10.3486,10.3766,211600.0
2010-08-05 12:50:00,11.12,11.12,11.08,11.09,320400.0,10.3673,10.3673,10.33,10.3393,320400.0
2010-08-05 13:00:00,11.1,11.11,11.07,11.08,242000.0,10.3486,10.358,10.3207,10.33,242000.0
2010-08-05 13:10:00,11.09,11.09,11.02,11.04,969200.0,10.3393,10.3393,10.2741,10.2927,969200.0
2010-08-05 13:20:00,11.04,11.09,11.03,11.08,484400.0,10.2927,10.3393,10.2834,10.33,484400.0
2010-08-05 13:30:00,11.08,11.16,11.08,11.13,683600.0,10.33,10.4046,10.33,10.3766,683600.0
2010-08-05 13:40:00,11.13,11.18,11.11,11.15,328400.0,10.3766,10.4232,10.358,10.3953,328400.0
2010-08-05 13:50:00,11.16,11.22,11.15,11.19,626800.0,10.4046,10.4605,10.3953,10.4325,626800.0
2010-08-05 14:00:00,11.19,11.19,11.15,11.17,295600.0,10.4325,10.4325,10.3953,10.4139,295600.0
2010-08-05 14:10:00,11.17,11.22,11.17,11.2,482000.0,10.4139,10.4605,10.4139,10.4419,482000.0
2010-08-05 14:20:00,11.21,11.22,11.17,11.19,445600.0,10.4512,10.4605,10.4139,10.4325,445600.0
2010-08-05 14:30:00,11.18,11.2,11.16,11.17,373200.0,10.4232,10.4419,10.4046,10.4139,373200.0
2010-08-05 14:40:00,11.17,11.21,11.17,11.18,380800.0,10.4139,10.4512,10.4139,10.4232,380800.0
2010-08-05 14:50:00,11.18,11.19,11.15,11.15,745600.0,10.4232,10.4325,10.3953,10.3953,745600.0
2010-08-05 15:00:00,11.15,11.21,11.15,11.2,568000.0,10.3953,10.4512,10.3953,10.4419,568000.0
2010-08-05 15:10:00,11.2,11.21,11.15,11.17,725600.0,10.4419,10.4512,10.3953,10.4139,725600.0
2010-08-05 15:20:00,11.17,11.19,11.11,11.12,633200.0,10.4139,10.4325,10.358,10.3673,633200.0
2010-08-05 15:30:00,11.12,11.14,11.09,11.1,764000.0,10.3673,10.3859,10.3393,10.3486,764000.0
2010-08-05 15:40:00,11.1,11.13,11.04,11.06,1324000.0,10.3486,10.3766,10.2927,10.3113,1324000.0
2010-08-05 15:50:00,11.06,11.06,11.01,11.04,2212000.0,10.3113,10.3113,10.2647,10.2927,2212000.0
2010-08-06 09:30:00,10.5,10.77,10.46,10.71,4183200.0,9.7893,10.041,9.752,9.985,4183200.0
2010-08-06 09:40:00,10.72,10.93,10.72,10.88,2823200.0,9.9944,10.1901,9.9944,10.1435,2823200.0
2010-08-06 09:50:00,10.88,10.95,10.84,10.95,1822000.0,10.1435,10.2088,10.1062,10.2088,1822000.0
2010-08-06 10:00:00,10.95,10.99,10.83,10.87,1493600.0,10.2088,10.2461,10.0969,10.1342,1493600.0
2010-08-06 10:10:00,10.86,10.89,10.8,10.86,970800.0,10.1249,10.1529,10.0689,10.1249,970800.0
2010-08-06 10:20:00,10.85,10.85,10.75,10.77,1038000.0,10.1156,10.1156,10.0223,10.041,1038000.0
2010-08-06 10:30:00,10.77,10.83,10.63,10.63,1661600.0,10.041,10.0969,9.9105,9.9105,1661600.0
2010-08-06 10:40:00,10.63,10.63,10.34,10.36,4280000.0,9.9105,9.9105,9.6401,9.6587,4280000.0
2010-08-06 10:50:00,10.35,10.4,10.2,10.26,4493600.0,9.6494,9.696,9.5096,9.5655,4493600.0
2010-08-06 11:00:00,10.26,10.34,10.22,10.32,2023200.0,9.5655,9.6401,9.5282,9.6214,2023200.0
2010-08-06 11:10:00,10.33,10.45,10.33,10.4,1960000.0,9.6308,9.7426,9.6308,9.696,1960000.0
2010-08-06 11:20:00,10.4,10.46,10.38,10.4,1036800.0,9.696,9.752,9.6774,9.696,1036800.0
2010-08-06 11:30:00,10.4,10.46,10.37,10.46,914400.0,9.696,9.752,9.6681,9.752,914400.0
2010-08-06 11:40:00,10.46,10.52,10.43,10.52,1300400.0,9.752,9.8079,9.724,9.8079,1300400.0
2010-08-06 11:50:00,10.52,10.58,10.48,10.49,1412400.0,9.8079,9.8638,9.7706,9.7799,1412400.0
2010-08-06 12:00:00,10.49,10.51,10.41,10.46,872000.0,9.7799,9.7986,9.7053,9.752,872000.0
2010-08-06 12:10:00,10.46,10.46,10.41,10.43,354800.0,9.752,9.752,9.7053,9.724,354800.0
2010-08-06 12:20:00,10.43,10.45,10.38,10.39,803200.0,9.724,9.7426,9.6774,9.6867,803200.0
2010-08-06 12:30:00,10.38,10.42,10.37,10.42,709600.0,9.6774,9.7147,9.6681,9.7147,709600.0
2010-08-06 12:40:00,10.43,10.46,10.42,10.43,470400.0,9.724,9.752,9.7147,9.724,470400.0
2010-08-06 12:50:00,10.43,10.46,10.38,10.4,468800.0,9.724,9.752,9.6774,9.696,468800.0
2010-08-06 13:00:00,10.4,10.47,10.38,10.39,784800.0,9.696,9.7613,9.6774,9.6867,784800.0
2010-08-06 13:10:00,10.38,10.4,10.34,10.35,831200.0,9.6774,9.696,9.6401,9.6494,831200.0
2010-08-06 13:20:00,10.34,10.4,10.34,10.39,416000.0,9.6401,9.696,9.6401,9.6867,416000.0
2010-08-06 13:30:00,10.39,10.41,10.34,10.34,630000.0,9.6867,9.7053,9.6401,9.6401,630000.0
2010-08-06 13:40:00,10.34,10.46,10.33,10.43,965600.0,9.6401,9.752,9.6308,9.724,965600.0
2010-08-06 13:50:00,10.43,10.44,10.4,10.42,546000.0,9.724,9.7333,9.696,9.7147,546000.0
2010-08-06 14:00:00,10.42,10.43,10.36,10.42,682800.0,9.7147,9.724,9.6587,9.7147,682800.0
2010-08-06 14:10:00,10.42,10.43,10.35,10.4,508000.0,9.7147,9.724,9.6494,9.696,508000.0
2010-08-06 14:20:00,10.4,10.46,10.4,10.46,582000.0,9.696,9.752,9.696,9.752,582000.0
2010-08-06 14:30:00,10.45,10.49,10.4,10.43,1003600.0,9.7426,9.7799,9.696,9.724,1003600.0
2010-08-06 14:40:00,10.43,10.59,10.41,10.55,1554400.0,9.724,9.8732,9.7053,9.8359,1554400.0
2010-08-06 14:50:00,10.55,10.71,10.55,10.65,3255600.0,9.8359,9.985,9.8359,9.9291,3255600.0
2010-08-06 15:00:00,10.65,10.74,10.63,10.68,1505600.0,9.9291,10.013,9.9105,9.9571,1505600.0
2010-08-06 15:10:00,10.68,10.71,10.6,10.69,935600.0,9.9571,9.985,9.8825,9.9664,935600.0
2010-08-06 15:20:00,10.7,10.78,10.65,10.74,1504800.0,9.9757,10.0503,9.9291,10.013,1504800.0
2010-08-06 15:30:00,10.74,10.83,10.7,10.8,1359200.0,10.013,10.0969,9.9757,10.0689,1359200.0
2010-08-06 15:40:00,10.8,10.86,10.75,10.85,2030800.0,10.0689,10.1249,10.0223,10.1156,2030800.0
2010-08-06 15:50:00,10.86,10.86,10.77,10.84,2617600.0,10.1249,10.1249,10.041,10.1062,2617600.0
2010-08-09 09:30:00,11.08,11.11,10.95,11.02,2490000.0,10.33,10.358,10.2088,10.2741,2490000.0
2010-08-09 09:40:00,11.03,11.03,10.86,10.94,1974400.0,10.2834,10.2834,10.1249,10.1995,1974400.0
2010-08-09 09:50:00,10.94,10.95,10.86,10.91,1113200.0,10.1995,10.2088,10.1249,10.1715,1113200.0
2010-08-09 10:00:00,10.9,10.94,10.85,10.93,1162800.0,10.1622,10.1995,10.1156,10.1901,1162800.0
2010-08-09 10:10:00,10.93,11.0,10.93,10.95,1000000.0,10.1901,10.2554,10.1901,10.2088,1000000.0
2010-08-09 10:20:00,10.95,10.97,10.88,10.9,1130800.0,10.2088,10.2274,10.1435,10.1622,1130800.0
2010-08-09 10:30:00,10.9,10.98,10.9,10.95,1089600.0,10.1622,10.2368,10.1622,10.2088,1089600.0
2010-08-09 10:40:00,10.95,10.98,10.93,10.97,709200.0,10.2088,10.2368,10.1901,10.2274,709200.0
2010-08-09 10:50:00,10.97,11.02,10.95,11.02,1235200.0,10.2274,10.2741,10.2088,10.2741,1235200.0
2010-08-09 11:00:00,11.02,11.03,10.99,11.01,789600.0,10.2741,10.2834,10.2461,10.2647,789600.0
2010-08-09 11:10:00,11.01,11.09,11.01,11.08,1657200.0,10.2647,10.3393,10.2647,10.33,1657200.0
2010-08-09 11:20:00,11.08,11.09,11.04,11.05,687200.0,10.33,10.3393,10.2927,10.302,687200.0
2010-08-09 11:30:00,11.05,11.13,11.05,11.1,1485600.0,10.302,10.3766,10.302,10.3486,1485600.0
2010-08-09 11:40:00,11.1,11.13,11.08,11.13,506000.0,10.3486,10.3766,10.33,10.3766,506000.0
2010-08-09 11:50:00,11.13,11.15,11.11,11.12,702800.0,10.3766,10.3953,10.358,10.3673,702800.0
2010-08-09 12:00:00,11.12,11.14,11.11,11.13,511600.0,10.3673,10.3859,10.358,10.3766,511600.0
2010-08-09 12:10:00,11.13,11.18,11.12,11.13,595200.0,10.3766,10.4232,10.3673,10.3766,595200.0
2010-08-09 12:20:00,11.12,11.14,11.07,11.07,694400.0,10.3673,10.3859,10.3207,10.3207,694400.0
2010-08-09 12:30:00,11.07,11.09,11.05,11.09,782400.0,10.3207,10.3393,10.302,10.3393,782400.0
2010-08-09 12:40:00,11.08,11.11,11.05,11.08,614400.0,10.33,10.358,10.302,10.33,614400.0
2010-08-09 12:50:00,11.09,11.12,11.08,11.11,289600.0,10.3393,10.3673,10.33,10.358,289600.0
2010-08-09 13:00:00,11.11,11.12,11.09,11.11,449600.0,10.358,10.3673,10.3393,10.358,449600.0
2010-08-09 13:10:00,11.1,11.16,11.1,11.16,433200.0,10.3486,10.4046,10.3486,10.4046,433200.0
2010-08-09 13:20:00,11.16,11.16,11.09,11.09,588800.0,10.4046,10.4046,10.3393,10.3393,588800.0
2010-08-09 13:30:00,11.09,11.09,11.06,11.06,498000.0,10.3393,10.3393,10.3113,10.3113,498000.0
2010-08-09 13:40:00,11.07,11.12,11.06,11.11,487200.0,10.3207,10.3673,10.3113,10.358,487200.0
2010-08-09 13:50:00,11.11,11.14,11.1,11.12,534800.0,10.358,10.3859,10.3486,10.3673,534800.0
2010-08-09 14:00:00,11.12,11.15,11.12,11.14,288400.0,10.3673,10.3953,10.3673,10.3859,288400.0
2010-08-09 14:10:00,11.14,11.17,11.13,11.16,450800.0,10.3859,10.4139,10.3766,10.4046,450800.0
2010-08-09 14:20:00,11.16,11.17,11.15,11.15,266000.0,10.4046,10.4139,10.3953,10.3953,266000.0
2010-08-09 14:30:00,11.16,11.22,11.16,11.21,1138000.0,10.4046,10.4605,10.4046,10.4512,1138000.0
2010-08-09 14:40:00,11.21,11.28,11.21,11.28,1269200.0,10.4512,10.5165,10.4512,10.5165,1269200.0
2010-08-09 14:50:00,11.28,11.32,11.27,11.31,751600.0,10.5165,10.5537,10.5071,10.5444,751600.0
2010-08-09 15:00:00,11.31,11.31,11.24,11.26,1256400.0,10.5444,10.5444,10.4792,10.4978,1256400.0
2010-08-09 15:10:00,11.26,11.26,11.18,11.19,882000.0,10.4978,10.4978,10.4232,10.4325,882000.0
2010-08-09 15:20:00,11.2,11.26,11.19,11.25,936800.0,10.4419,10.4978,10.4325,10.4885,936800.0
2010-08-09 15:30:00,11.25,11.28,11.23,11.27,983200.0,10.4885,10.5165,10.4698,10.5071,983200.0
2010-08-09 15:40:00,11.27,11.3,11.26,11.26,1039200.0,10.5071,10.5351,10.4978,10.4978,1039200.0
2010-08-09 15:50:00,11.26,11.27,11.2,11.2,1824800.0,10.4978,10.5071,10.4419,10.4419,1824800.0
2010-08-10 09:30:00,10.87,10.9,10.71,10.76,4092800.0,10.1342,10.1622,9.985,10.0317,4092800.0
2010-08-10 09:40:00,10.76,10.76,10.44,10.56,5311200.0,10.0317,10.0317,9.7333,9.8452,5311200.0
2010-08-10 09:50:00,10.55,10.6,10.45,10.59,2249200.0,9.8359,9.8825,9.7426,9.8732,2249200.0
2010-08-10 10:00:00,10.59,10.62,10.5,10.6,1798000.0,9.8732,9.9011,9.7893,9.8825,1798000.0
2010-08-10 10:10:00,10.6,10.68,10.58,10.67,1154000.0,9.8825,9.9571,9.8638,9.9477,1154000.0
2010-08-10 10:20:00,10.67,10.7,10.66,10.66,946800.0,9.9477,9.9757,9.9384,9.9384,946800.0
2010-08-10 10:30:00,10.65,10.65,10.58,10.62,1426000.0,9.9291,9.9291,9.8638,9.9011,1426000.0
2010-08-10 10:40:00,10.62,10.67,10.59,10.59,1013200.0,9.9011,9.9477,9.8732,9.8732,1013200.0
2010-08-10 10:50:00,10.6,10.61,10.53,10.57,1704800.0,9.8825,9.8918,9.8172,9.8545,1704800.0
2010-08-10 11:00:00,10.57,10.64,10.56,10.62,988800.0,9.8545,9.9198,9.8452,9.9011,988800.0
2010-08-10 11:10:00,10.62,10.7,10.62,10.68,947600.0,9.9011,9.9757,9.9011,9.9571,947600.0
2010-08-10 11:20:00,10.68,10.68,10.61,10.65,1238400.0,9.9571,9.9571,9.8918,9.9291,1238400.0
2010-08-10 11:30:00,10.65,10.69,10.63,10.69,814800.0,9.9291,9.9664,9.9105,9.9664,814800.0
2010-08-10 11:40:00,10.69,10.69,10.63,10.64,383200.0,9.9664,9.9664,9.9105,9.9198,383200.0
2010-08-10 11:50:00,10.64,10.65,10.62,10.64,566000.0,9.9198,9.9291,9.9011,9.9198,566000.0
2010-08-10 12:00:00,10.63,10.63,10.58,10.61,609600.0,9.9105,9.9105,9.8638,9.8918,609600.0
2010-08-10 12:10:00,10.61,10.62,10.56,10.57,440000.0,9.8918,9.9011,9.8452,9.8545,440000.0
2010-08-10 12:20:00,10.57,10.6,10.56,10.57,524800.0,9.8545,9.8825,9.8452,9.8545,524800.0
2010-08-10 12:30:00,10.57,10.57,10.51,10.53,1465600.0,9.8545,9.8545,9.7986,9.8172,1465600.0
2010-08-10 12:40:00,10.53,10.57,10.51,10.56,688400.0,9.8172,9.8545,9.7986,9.8452,688400.0
2010-08-10 12:50:00,10.56,10.56,10.5,10.51,1028400.0,9.8452,9.8452,9.7893,9.7986,1028400.0
2010-08-10 13:00:00,10.51,10.52,10.5,10.5,549600.0,9.7986,9.8079,9.7893,9.7893,549600.0
2010-08-10 13:10:00,10.5,10.5,10.42,10.43,1118800.0,9.7893,9.7893,9.7147,9.724,1118800.0
2010-08-10 13:20:00,10.44,10.44,10.34,10.35,1766000.0,9.7333,9.7333,9.6401,9.6494,1766000.0
2010-08-10 13:30:00,10.35,10.46,10.33,10.44,1543600.0,9.6494,9.752,9.6308,9.7333,1543600.0
2010-08-10 13:40:00,10.44,10.51,10.43,10.45,1402800.0,9.7333,9.7986,9.724,9.7426,1402800.0
2010-08-10 13:50:00,10.44,10.46,10.39,10.43,756800.0,9.7333,9.752,9.6867,9.724,756800.0
2010-08-10 14:00:00,10.43,10.53,10.43,10.47,1312400.0,9.724,9.8172,9.724,9.7613,1312400.0
2010-08-10 14:10:00,10.47,10.67,10.44,10.55,3936800.0,9.7613,9.9477,9.7333,9.8359,3936800.0
2010-08-10 14:20:00,10.56,10.64,10.49,10.59,3825200.0,9.8452,9.9198,9.7799,9.8732,3825200.0
2010-08-10 14:30:00,10.6,10.83,10.59,10.78,5472800.0,9.8825,10.0969,9.8732,10.0503,5472800.0
2010-08-10 14:40:00,10.78,10.97,10.78,10.92,4252400.0,10.0503,10.2274,10.0503,10.1808,4252400.0
2010-08-10 14:50:00,10.92,10.92,10.79,10.84,2543600.0,10.1808,10.1808,10.0596,10.1062,2543600.0
2010-08-10 15:00:00,10.83,10.94,10.81,10.94,1956800.0,10.0969,10.1995,10.0783,10.1995,1956800.0
2010-08-10 15:10:00,10.94,10.94,10.7,10.72,2868000.0,10.1995,10.1995,9.9757,9.9944,2868000.0
2010-08-10 15:20:00,10.72,10.76,10.66,10.75,2503200.0,9.9944,10.0317,9.9384,10.0223,2503200.0
2010-08-10 15:30:00,10.76,10.81,10.69,10.76,1363200.0,10.0317,10.0783,9.9664,10.0317,1363200.0
2010-08-10 15:40:00,10.76,10.82,10.73,10.74,1792000.0,10.0317,10.0876,10.0037,10.013,1792000.0
2010-08-10 15:50:00,10.75,10.75,10.56,10.59,2708800.0,10.0223,10.0223,9.8452,9.8732,2708800.0
2010-08-11 09:30:00,9.94,9.95,9.68,9.84,5906000.0,9.2672,9.2765,9.0248,9.1739,5906000.0
2010-08-11 09:40:00,9.83,9.88,9.76,9.86,4384000.0,9.1646,9.2112,9.0993,9.1926,4384000.0
2010-08-11 09:50:00,9.86,9.86,9.74,9.84,2926800.0,9.1926,9.1926,9.0807,9.1739,2926800.0
2010-08-11 10:00:00,9.84,9.92,9.8,9.86,2695200.0,9.1739,9.2485,9.1366,9.1926,2695200.0
2010-08-11 10:10:00,9.86,9.87,9.78,9.81,1851600.0,9.1926,9.2019,9.118,9.146,1851600.0
2010-08-11 10:20:00,9.81,9.88,9.79,9.82,1525200.0,9.146,9.2112,9.1273,9.1553,1525200.0
2010-08-11 10:30:00,9.81,9.81,9.7,9.78,2886000.0,9.146,9.146,9.0434,9.118,2886000.0
2010-08-11 10:40:00,9.78,9.78,9.61,9.64,2565200.0,9.118,9.118,8.9595,8.9875,2565200.0
2010-08-11 10:50:00,9.64,9.67,9.57,9.59,2541200.0,8.9875,9.0154,8.9222,8.9409,2541200.0
2010-08-11 11:00:00,9.59,9.63,9.56,9.58,1778000.0,8.9409,8.9781,8.9129,8.9315,1778000.0
2010-08-11 11:10:00,9.58,9.58,9.49,9.5,2748400.0,8.9315,8.9315,8.8476,8.8569,2748400.0
2010-08-11 11:20:00,9.51,9.6,9.46,9.58,2498400.0,8.8663,8.9502,8.8197,8.9315,2498400.0
2010-08-11 11:30:00,9.57,9.62,9.56,9.6,1377600.0,8.9222,8.9688,8.9129,8.9502,1377600.0
2010-08-11 11:40:00,9.6,9.6,9.52,9.58,1327600.0,8.9502,8.9502,8.8756,8.9315,1327600.0
2010-08-11 11:50:00,9.58,9.6,9.55,9.56,752400.0,8.9315,8.9502,8.9036,8.9129,752400.0
2010-08-11 12:00:00,9.56,9.58,9.51,9.56,710000.0,8.9129,8.9315,8.8663,8.9129,710000.0
2010-08-11 12:10:00,9.56,9.59,9.49,9.49,942000.0,8.9129,8.9409,8.8476,8.8476,942000.0
2010-08-11 12:20:00,9.49,9.52,9.46,9.47,1257600.0,8.8476,8.8756,8.8197,8.829,1257600.0
2010-08-11 12:30:00,9.47,9.51,9.44,9.47,1311600.0,8.829,8.8663,8.801,8.829,1311600.0
2010-08-11 12:40:00,9.46,9.47,9.4,9.4,1355600.0,8.8197,8.829,8.7637,8.7637,1355600.0
2010-08-11 12:50:00,9.4,9.45,9.38,9.43,1102000.0,8.7637,8.8103,8.7451,8.7917,1102000.0
2010-08-11 13:00:00,9.43,9.51,9.42,9.49,1667600.0,8.7917,8.8663,8.7824,8.8476,1667600.0
2010-08-11 13:10:00,9.49,9.56,9.47,9.55,1315600.0,8.8476,8.9129,8.829,8.9036,1315600.0
2010-08-11 13:20:00,9.55,9.56,9.5,9.53,1461600.0,8.9036,8.9129,8.8569,8.8849,1461600.0
2010-08-11 13:30:00,9.53,9.56,9.49,9.5,1141200.0,8.8849,8.9129,8.8476,8.8569,1141200.0
2010-08-11 13:40:00,9.5,9.54,9.49,9.49,1144000.0,8.8569,8.8942,8.8476,8.8476,1144000.0
2010-08-11 13:50:00,9.49,9.5,9.42,9.43,1549600.0,8.8476,8.8569,8.7824,8.7917,1549600.0
2010-08-11 14:00:00,9.43,9.46,9.41,9.45,1343600.0,8.7917,8.8197,8.773,8.8103,1343600.0
2010-08-11 14:10:00,9.45,9.49,9.44,9.48,1058000.0,8.8103,8.8476,8.801,8.8383,1058000.0
2010-08-11 14:20:00,9.48,9.52,9.47,9.48,1035600.0,8.8383,8.8756,8.829,8.8383,1035600.0
2010-08-11 14:30:00,9.48,9.49,9.43,9.44,1095200.0,8.8383,8.8476,8.7917,8.801,1095200.0
2010-08-11 14:40:00,9.43,9.44,9.34,9.38,1918000.0,8.7917,8.801,8.7078,8.7451,1918000.0
2010-08-11 14:50:00,9.37,9.38,9.31,9.36,2120000.0,8.7357,8.7451,8.6798,8.7264,2120000.0
2010-08-11 15:00:00,9.36,9.39,9.34,9.38,1674800.0,8.7264,8.7544,8.7078,8.7451,1674800.0
2010-08-11 15:10:00,9.38,9.39,9.31,9.34,1568800.0,8.7451,8.7544,8.6798,8.7078,1568800.0
2010-08-11 15:20:00,9.34,9.39,9.32,9.36,1539600.0,8.7078,8.7544,8.6891,8.7264,1539600.0
2010-08-11 15:30:00,9.37,9.46,9.36,9.43,2272000.0,8.7357,8.8197,8.7264,8.7917,2272000.0
2010-08-11 15:40:00,9.43,9.44,9.32,9.33,2345600.0,8.7917,8.801,8.6891,8.6985,2345600.0
2010-08-11 15:50:00,9.33,9.37,9.27,9.35,4232000.0,8.6985,8.7357,8.6425,8.7171,4232000.0
2010-08-12 09:30:00,8.79,8.96,8.76,8.94,6658400.0,8.195,8.3535,8.167,8.3349,6658400.0
2010-08-12 09:40:00,8.94,9.11,8.93,9.1,4274000.0,8.3349,8.4933,8.3255,8.484,4274000.0
2010-08-12 09:50:00,9.11,9.14,9.01,9.05,2932400.0,8.4933,8.5213,8.4001,8.4374,2932400.0
2010-08-12 10:00:00,9.05,9.12,8.99,9.1,2978400.0,8.4374,8.5027,8.3815,8.484,2978400.0
2010-08-12 10:10:00,9.11,9.17,9.0,9.02,2330000.0,8.4933,8.5493,8.3908,8.4094,2330000.0
2010-08-12 10:20:00,9.02,9.07,8.96,8.99,1514400.0,8.4094,8.4561,8.3535,8.3815,1514400.0
2010-08-12 10:30:00,8.99,9.08,8.97,9.06,1422800.0,8.3815,8.4654,8.3628,8.4467,1422800.0
2010-08-12 10:40:00,9.05,9.21,9.04,9.16,2267600.0,8.4374,8.5866,8.4281,8.54,2267600.0
2010-08-12 10:50:00,9.16,9.29,9.14,9.19,2367200.0,8.54,8.6612,8.5213,8.5679,2367200.0
2010-08-12 11:00:00,9.18,9.21,9.15,9.17,1094400.0,8.5586,8.5866,8.5306,8.5493,1094400.0
2010-08-12 11:10:00,9.16,9.25,9.14,9.24,1343200.0,8.54,8.6239,8.5213,8.6145,1343200.0
2010-08-12 11:20:00,9.25,9.37,9.24,9.35,2003200.0,8.6239,8.7357,8.6145,8.7171,2003200.0
2010-08-12 11:30:00,9.35,9.38,9.26,9.28,1814000.0,8.7171,8.7451,8.6332,8.6518,1814000.0
2010-08-12 11:40:00,9.28,9.3,9.22,9.25,968000.0,8.6518,8.6705,8.5959,8.6239,968000.0
2010-08-12 11:50:00,9.26,9.28,9.23,9.24,512400.0,8.6332,8.6518,8.6052,8.6145,512400.0
2010-08-12 12:00:00,9.24,9.25,9.15,9.19,1184000.0,8.6145,8.6239,8.5306,8.5679,1184000.0
2010-08-12 12:10:00,9.19,9.24,9.16,9.21,696000.0,8.5679,8.6145,8.54,8.5866,696000.0
2010-08-12 12:20:00,9.21,9.23,9.19,9.22,414800.0,8.5866,8.6052,8.5679,8.5959,414800.0
2010-08-12 12:30:00,9.22,9.26,9.21,9.26,778000.0,8.5959,8.6332,8.5866,8.6332,778000.0
2010-08-12 12:40:00,9.26,9.26,9.23,9.24,396000.0,8.6332,8.6332,8.6052,8.6145,396000.0
2010-08-12 12:50:00,9.24,9.29,9.23,9.28,628400.0,8.6145,8.6612,8.6052,8.6518,628400.0
2010-08-12 13:00:00,9.28,9.3,9.21,9.21,609600.0,8.6518,8.6705,8.5866,8.5866,609600.0
2010-08-12 13:10:00,9.21,9.22,9.18,9.2,1561200.0,8.5866,8.5959,8.5586,8.5773,1561200.0
2010-08-12 13:20:00,9.2,9.21,9.1,9.11,2073200.0,8.5773,8.5866,8.484,8.4933,2073200.0
2010-08-12 13:30:00,9.11,9.12,9.07,9.12,1047600.0,8.4933,8.5027,8.4561,8.5027,1047600.0
2010-08-12 13:40:00,9.12,9.13,9.04,9.05,1122000.0,8.5027,8.512,8.4281,8.4374,1122000.0
2010-08-12 13:50:00,9.05,9.06,9.02,9.04,1008000.0,8.4374,8.4467,8.4094,8.4281,1008000.0
2010-08-12 14:00:00,9.05,9.09,9.02,9.07,1237200.0,8.4374,8.4747,8.4094,8.4561,1237200.0
2010-08-12 14:10:00,9.08,9.12,9.07,9.1,1492000.0,8.4654,8.5027,8.4561,8.484,1492000.0
2010-08-12 14:20:00,9.1,9.13,9.06,9.12,1078400.0,8.484,8.512,8.4467,8.5027,1078400.0
2010-08-12 14:30:00,9.12,9.12,9.01,9.05,1086000.0,8.5027,8.5027,8.4001,8.4374,1086000.0
2010-08-12 14:40:00,9.05,9.1,9.04,9.07,1591600.0,8.4374,8.484,8.4281,8.4561,1591600.0
2010-08-12 14:50:00,9.07,9.17,9.05,9.13,1754400.0,8.4561,8.5493,8.4374,8.512,1754400.0
2010-08-12 15:00:00,9.13,9.24,9.13,9.23,2061600.0,8.512,8.6145,8.512,8.6052,2061600.0
2010-08-12 15:10:00,9.23,9.29,9.17,9.18,3012000.0,8.6052,8.6612,8.5493,8.5586,3012000.0
2010-08-12 15:20:00,9.18,9.24,9.18,9.22,1365600.0,8.5586,8.6145,8.5586,8.5959,1365600.0
2010-08-12 15:30:00,9.22,9.3,9.22,9.22,1708800.0,8.5959,8.6705,8.5959,8.5959,1708800.0
2010-08-12 15:40:00,9.22,9.23,9.09,9.14,2380000.0,8.5959,8.6052,8.4747,8.5213,2380000.0
2010-08-12 15:50:00,9.15,9.2,9.12,9.18,2330000.0,8.5306,8.5773,8.5027,8.5586,2330000.0
2010-08-13 09:30:00,9.08,9.15,9.02,9.05,3941200.0,8.4654,8.5306,8.4094,8.4374,3941200.0
2010-08-13 09:40:00,9.05,9.12,8.93,9.01,3051600.0,8.4374,8.5027,8.3255,8.4001,3051600.0
2010-08-13 09:50:00,9.01,9.15,8.95,9.14,3309200.0,8.4001,8.5306,8.3442,8.5213,3309200.0
2010-08-13 10:00:00,9.13,9.15,9.05,9.12,2348400.0,8.512,8.5306,8.4374,8.5027,2348400.0
2010-08-13 10:10:00,9.12,9.14,9.02,9.02,2314400.0,8.5027,8.5213,8.4094,8.4094,2314400.0
2010-08-13 10:20:00,9.02,9.04,8.96,8.99,1866400.0,8.4094,8.4281,8.3535,8.3815,1866400.0
2010-08-13 10:30:00,8.99,9.03,8.91,9.01,2542800.0,8.3815,8.4188,8.3069,8.4001,2542800.0
2010-08-13 10:40:00,9.01,9.01,8.88,8.88,1908000.0,8.4001,8.4001,8.2789,8.2789,1908000.0
2010-08-13 10:50:00,8.88,8.97,8.85,8.95,2153200.0,8.2789,8.3628,8.2509,8.3442,2153200.0
2010-08-13 11:00:00,8.95,9.01,8.92,8.99,1264400.0,8.3442,8.4001,8.3162,8.3815,1264400.0
2010-08-13 11:10:00,8.99,8.99,8.93,8.94,1501200.0,8.3815,8.3815,8.3255,8.3349,1501200.0
2010-08-13 11:20:00,8.95,8.96,8.89,8.94,1129600.0,8.3442,8.3535,8.2882,8.3349,1129600.0
2010-08-13 11:30:00,8.93,8.95,8.87,8.88,1366000.0,8.3255,8.3442,8.2696,8.2789,1366000.0
2010-08-13 11:40:00,8.88,8.97,8.88,8.96,1052800.0,8.2789,8.3628,8.2789,8.3535,1052800.0
2010-08-13 11:50:00,8.96,8.98,8.91,8.97,884400.0,8.3535,8.3721,8.3069,8.3628,884400.0
2010-08-13 12:00:00,8.97,9.03,8.95,9.03,929200.0,8.3628,8.4188,8.3442,8.4188,929200.0
2010-08-13 12:10:00,9.03,9.04,8.99,9.02,724000.0,8.4188,8.4281,8.3815,8.4094,724000.0
2010-08-13 12:20:00,9.02,9.04,9.01,9.04,598000.0,8.4094,8.4281,8.4001,8.4281,598000.0
2010-08-13 12:30:00,9.04,9.05,8.99,9.01,731200.0,8.4281,8.4374,8.3815,8.4001,731200.0
2010-08-13 12:40:00,9.0,9.06,9.0,9.06,717200.0,8.3908,8.4467,8.3908,8.4467,717200.0
2010-08-13 12:50:00,9.06,9.1,9.05,9.09,1366400.0,8.4467,8.484,8.4374,8.4747,1366400.0
2010-08-13 13:00:00,9.09,9.1,9.03,9.03,796800.0,8.4747,8.484,8.4188,8.4188,796800.0
2010-08-13 13:10:00,9.04,9.09,9.03,9.07,576400.0,8.4281,8.4747,8.4188,8.4561,576400.0
2010-08-13 13:20:00,9.06,9.08,9.03,9.07,658000.0,8.4467,8.4654,8.4188,8.4561,658000.0
2010-08-13 13:30:00,9.08,9.12,9.06,9.12,692400.0,8.4654,8.5027,8.4467,8.5027,692400.0
2010-08-13 13:40:00,9.12,9.14,9.09,9.09,854400.0,8.5027,8.5213,8.4747,8.4747,854400.0
2010-08-13 13:50:00,9.09,9.12,9.06,9.07,805600.0,8.4747,8.5027,8.4467,8.4561,805600.0
2010-08-13 14:00:00,9.07,9.09,9.05,9.08,513600.0,8.4561,8.4747,8.4374,8.4654,513600.0
2010-08-13 14:10:00,9.08,9.09,9.05,9.05,396400.0,8.4654,8.4747,8.4374,8.4374,396400.0
2010-08-13 14:20:00,9.05,9.06,9.01,9.06,874800.0,8.4374,8.4467,8.4001,8.4467,874800.0
2010-08-13 14:30:00,9.05,9.06,9.0,9.01,831600.0,8.4374,8.4467,8.3908,8.4001,831600.0
2010-08-13 14:40:00,9.0,9.04,8.97,8.99,736000.0,8.3908,8.4281,8.3628,8.3815,736000.0
2010-08-13 14:50:00,8.98,9.02,8.96,8.98,937600.0,8.3721,8.4094,8.3535,8.3721,937600.0
2010-08-13 15:00:00,8.98,9.0,8.95,8.98,986800.0,8.3721,8.3908,8.3442,8.3721,986800.0
2010-08-13 15:10:00,8.98,8.99,8.94,8.97,703600.0,8.3721,8.3815,8.3349,8.3628,703600.0
2010-08-13 15:20:00,8.97,8.99,8.93,8.93,1022000.0,8.3628,8.3815,8.3255,8.3255,1022000.0
2010-08-13 15:30:00,8.93,9.0,8.91,8.99,1535600.0,8.3255,8.3908,8.3069,8.3815,1535600.0
2010-08-13 15:40:00,8.99,8.99,8.85,8.87,2280800.0,8.3815,8.3815,8.2509,8.2696,2280800.0
2010-08-13 15:50:00,8.87,8.88,8.84,8.87,2890800.0,8.2696,8.2789,8.2416,8.2696,2890800.0
2010-08-16 09:30:00,8.7,8.78,8.59,8.76,5205600.0,8.1111,8.1857,8.0085,8.167,5205600.0
2010-08-16 09:40:00,8.76,8.95,8.75,8.9,2747600.0,8.167,8.3442,8.1577,8.2976,2747600.0
2010-08-16 09:50:00,8.9,8.92,8.81,8.87,1214400.0,8.2976,8.3162,8.2137,8.2696,1214400.0
2010-08-16 10:00:00,8.87,9.02,8.79,8.98,2380400.0,8.2696,8.4094,8.195,8.3721,2380400.0
2010-08-16 10:10:00,8.98,9.06,8.96,9.04,1980400.0,8.3721,8.4467,8.3535,8.4281,1980400.0
2010-08-16 10:20:00,9.04,9.09,9.02,9.05,1518800.0,8.4281,8.4747,8.4094,8.4374,1518800.0
2010-08-16 10:30:00,9.06,9.17,9.05,9.15,1838000.0,8.4467,8.5493,8.4374,8.5306,1838000.0
2010-08-16 10:40:00,9.16,9.16,9.07,9.08,1391600.0,8.54,8.54,8.4561,8.4654,1391600.0
2010-08-16 10:50:00,9.08,9.1,9.04,9.06,1110800.0,8.4654,8.484,8.4281,8.4467,1110800.0
2010-08-16 11:00:00,9.06,9.08,8.93,8.94,1727600.0,8.4467,8.4654,8.3255,8.3349,1727600.0
2010-08-16 11:10:00,8.94,9.0,8.94,8.96,1269200.0,8.3349,8.3908,8.3349,8.3535,1269200.0
2010-08-16 11:20:00,8.96,8.97,8.91,8.93,1019200.0,8.3535,8.3628,8.3069,8.3255,1019200.0
2010-08-16 11:30:00,8.93,9.05,8.93,9.02,1204000.0,8.3255,8.4374,8.3255,8.4094,1204000.0
2010-08-16 11:40:00,9.02,9.03,8.98,9.01,1097200.0,8.4094,8.4188,8.3721,8.4001,1097200.0
2010-08-16 11:50:00,9.01,9.09,9.01,9.05,1186800.0,8.4001,8.4747,8.4001,8.4374,1186800.0
2010-08-16 12:00:00,9.05,9.1,9.04,9.09,927200.0,8.4374,8.484,8.4281,8.4747,927200.0
2010-08-16 12:10:00,9.09,9.1,9.05,9.1,706400.0,8.4747,8.484,8.4374,8.484,706400.0
2010-08-16 12:20:00,9.11,9.21,9.09,9.21,1130000.0,8.4933,8.5866,8.4747,8.5866,1130000.0
2010-08-16 12:30:00,9.2,9.25,9.19,9.25,1561600.0,8.5773,8.6239,8.5679,8.6239,1561600.0
2010-08-16 12:40:00,9.25,9.25,9.21,9.22,1326800.0,8.6239,8.6239,8.5866,8.5959,1326800.0
2010-08-16 12:50:00,9.22,9.23,9.17,9.2,996400.0,8.5959,8.6052,8.5493,8.5773,996400.0
2010-08-16 13:00:00,9.2,9.24,9.16,9.18,791600.0,8.5773,8.6145,8.54,8.5586,791600.0
2010-08-16 13:10:00,9.18,9.22,9.18,9.2,685200.0,8.5586,8.5959,8.5586,8.5773,685200.0
2010-08-16 13:20:00,9.2,9.21,9.16,9.17,560400.0,8.5773,8.5866,8.54,8.5493,560400.0
2010-08-16 13:30:00,9.17,9.21,9.17,9.18,474800.0,8.5493,8.5866,8.5493,8.5586,474800.0
2010-08-16 13:40:00,9.19,9.21,9.16,9.18,484800.0,8.5679,8.5866,8.54,8.5586,484800.0
2010-08-16 13:50:00,9.18,9.18,9.09,9.11,1436400.0,8.5586,8.5586,8.4747,8.4933,1436400.0
2010-08-16 14:00:00,9.12,9.15,9.07,9.08,1050000.0,8.5027,8.5306,8.4561,8.4654,1050000.0
2010-08-16 14:10:00,9.07,9.09,9.01,9.08,1543200.0,8.4561,8.4747,8.4001,8.4654,1543200.0
2010-08-16 14:20:00,9.08,9.13,9.08,9.1,998400.0,8.4654,8.512,8.4654,8.484,998400.0
2010-08-16 14:30:00,9.1,9.11,9.04,9.08,1010400.0,8.484,8.4933,8.4281,8.4654,1010400.0
2010-08-16 14:40:00,9.08,9.09,9.03,9.06,1139200.0,8.4654,8.4747,8.4188,8.4467,1139200.0
2010-08-16 14:50:00,9.06,9.06,8.94,8.97,2440000.0,8.4467,8.4467,8.3349,8.3628,2440000.0
2010-08-16 15:00:00,8.97,9.02,8.94,8.96,1378400.0,8.3628,8.4094,8.3349,8.3535,1378400.0
2010-08-16 15:10:00,8.96,8.96,8.86,8.93,2092400.0,8.3535,8.3535,8.2603,8.3255,2092400.0
2010-08-16 15:20:00,8.94,8.99,8.9,8.97,1372000.0,8.3349,8.3815,8.2976,8.3628,1372000.0
2010-08-16 15:30:00,8.97,9.01,8.94,8.99,1246800.0,8.3628,8.4001,8.3349,8.3815,1246800.0
2010-08-16 15:40:00,8.99,9.07,8.97,9.05,2291600.0,8.3815,8.4561,8.3628,8.4374,2291600.0
2010-08-16 15:50:00,9.05,9.09,9.03,9.09,2399200.0,8.4374,8.4747,8.4188,8.4747,2399200.0
2010-08-17 09:30:00,9.38,9.48,9.31,9.4,4235200.0,8.7451,8.8383,8.6798,8.7637,4235200.0
2010-08-17 09:40:00,9.39,9.39,9.23,9.33,3346000.0,8.7544,8.7544,8.6052,8.6985,3346000.0
2010-08-17 09:50:00,9.33,9.42,9.33,9.4,2188400.0,8.6985,8.7824,8.6985,8.7637,2188400.0
2010-08-17 10:00:00,9.4,9.46,9.4,9.43,1667200.0,8.7637,8.8197,8.7637,8.7917,1667200.0
2010-08-17 10:10:00,9.43,9.43,9.33,9.35,1586800.0,8.7917,8.7917,8.6985,8.7171,1586800.0
2010-08-17 10:20:00,9.34,9.4,9.32,9.34,1267600.0,8.7078,8.7637,8.6891,8.7078,1267600.0
2010-08-17 10:30:00,9.35,9.42,9.33,9.42,1154000.0,8.7171,8.7824,8.6985,8.7824,1154000.0
2010-08-17 10:40:00,9.42,9.5,9.41,9.48,2164800.0,8.7824,8.8569,8.773,8.8383,2164800.0
2010-08-17 10:50:00,9.48,9.55,9.48,9.53,2430400.0,8.8383,8.9036,8.8383,8.8849,2430400.0
2010-08-17 11:00:00,9.54,9.63,9.54,9.62,2139200.0,8.8942,8.9781,8.8942,8.9688,2139200.0
2010-08-17 11:10:00,9.62,9.72,9.62,9.64,4099200.0,8.9688,9.0621,8.9688,8.9875,4099200.0
2010-08-17 11:20:00,9.64,9.65,9.6,9.63,1611200.0,8.9875,8.9968,8.9502,8.9781,1611200.0
2010-08-17 11:30:00,9.63,9.71,9.62,9.67,2191200.0,8.9781,9.0527,8.9688,9.0154,2191200.0
2010-08-17 11:40:00,9.67,9.68,9.61,9.64,1284800.0,9.0154,9.0248,8.9595,8.9875,1284800.0
2010-08-17 11:50:00,9.64,9.67,9.63,9.65,598000.0,8.9875,9.0154,8.9781,8.9968,598000.0
2010-08-17 12:00:00,9.65,9.66,9.62,9.63,634800.0,8.9968,9.0061,8.9688,8.9781,634800.0
2010-08-17 12:10:00,9.62,9.63,9.54,9.55,1430800.0,8.9688,8.9781,8.8942,8.9036,1430800.0
2010-08-17 12:20:00,9.54,9.55,9.52,9.53,846400.0,8.8942,8.9036,8.8756,8.8849,846400.0
2010-08-17 12:30:00,9.54,9.58,9.54,9.55,1018400.0,8.8942,8.9315,8.8942,8.9036,1018400.0
2010-08-17 12:40:00,9.56,9.56,9.51,9.56,952800.0,8.9129,8.9129,8.8663,8.9129,952800.0
2010-08-17 12:50:00,9.56,9.57,9.55,9.55,436400.0,8.9129,8.9222,8.9036,8.9036,436400.0
2010-08-17 13:00:00,9.55,9.59,9.54,9.58,737600.0,8.9036,8.9409,8.8942,8.9315,737600.0
2010-08-17 13:10:00,9.59,9.76,9.58,9.75,2102000.0,8.9409,9.0993,8.9315,9.09,2102000.0
2010-08-17 13:20:00,9.75,9.77,9.72,9.76,1518800.0,9.09,9.1087,9.0621,9.0993,1518800.0
2010-08-17 13:30:00,9.75,9.79,9.75,9.77,1244400.0,9.09,9.1273,9.09,9.1087,1244400.0
2010-08-17 13:40:00,9.77,9.77,9.72,9.72,930800.0,9.1087,9.1087,9.0621,9.0621,930800.0
2010-08-17 13:50:00,9.72,9.72,9.65,9.69,1486400.0,9.0621,9.0621,8.9968,9.0341,1486400.0
2010-08-17 14:00:00,9.69,9.74,9.68,9.72,659200.0,9.0341,9.0807,9.0248,9.0621,659200.0
2010-08-17 14:10:00,9.72,9.75,9.71,9.71,776000.0,9.0621,9.09,9.0527,9.0527,776000.0
2010-08-17 14:20:00,9.71,9.77,9.7,9.76,924400.0,9.0527,9.1087,9.0434,9.0993,924400.0
2010-08-17 14:30:00,9.76,9.77,9.7,9.71,642800.0,9.0993,9.1087,9.0434,9.0527,642800.0
2010-08-17 14:40:00,9.71,9.71,9.68,9.68,757200.0,9.0527,9.0527,9.0248,9.0248,757200.0
2010-08-17 14:50:00,9.68,9.71,9.65,9.67,667600.0,9.0248,9.0527,8.9968,9.0154,667600.0
2010-08-17 15:00:00,9.67,9.68,9.61,9.64,1440000.0,9.0154,9.0248,8.9595,8.9875,1440000.0
2010-08-17 15:10:00,9.64,9.68,9.61,9.65,1501200.0,8.9875,9.0248,8.9595,8.9968,1501200.0
2010-08-17 15:20:00,9.65,9.72,9.65,9.71,1179600.0,8.9968,9.0621,8.9968,9.0527,1179600.0
2010-08-17 15:30:00,9.7,9.71,9.61,9.65,1853200.0,9.0434,9.0527,8.9595,8.9968,1853200.0
2010-08-17 15:40:00,9.65,9.65,9.58,9.6,2012800.0,8.9968,8.9968,8.9315,8.9502,2012800.0
2010-08-17 15:50:00,9.61,9.63,9.55,9.55,2338400.0,8.9595,8.9781,8.9036,8.9036,2338400.0
2010-08-18 09:30:00,9.53,9.53,9.3,9.39,4696400.0,8.8849,8.8849,8.6705,8.7544,4696400.0
2010-08-18 09:40:00,9.38,9.41,9.25,9.33,3453600.0,8.7451,8.773,8.6239,8.6985,3453600.0
2010-08-18 09:50:00,9.33,9.44,9.28,9.43,2685600.0,8.6985,8.801,8.6518,8.7917,2685600.0
2010-08-18 10:00:00,9.44,9.55,9.37,9.46,3016000.0,8.801,8.9036,8.7357,8.8197,3016000.0
2010-08-18 10:10:00,9.46,9.57,9.46,9.5,1554000.0,8.8197,8.9222,8.8197,8.8569,1554000.0
2010-08-18 10:20:00,9.5,9.51,9.33,9.36,2038800.0,8.8569,8.8663,8.6985,8.7264,2038800.0
2010-08-18 10:30:00,9.36,9.53,9.35,9.49,2769600.0,8.7264,8.8849,8.7171,8.8476,2769600.0
2010-08-18 10:40:00,9.49,9.52,9.44,9.48,1538800.0,8.8476,8.8756,8.801,8.8383,1538800.0
2010-08-18 10:50:00,9.48,9.49,9.4,9.49,1240800.0,8.8383,8.8476,8.7637,8.8476,1240800.0
2010-08-18 11:00:00,9.49,9.64,9.47,9.6,2189600.0,8.8476,8.9875,8.829,8.9502,2189600.0
2010-08-18 11:10:00,9.6,9.63,9.56,9.58,1234000.0,8.9502,8.9781,8.9129,8.9315,1234000.0
2010-08-18 11:20:00,9.58,9.65,9.56,9.57,1343200.0,8.9315,8.9968,8.9129,8.9222,1343200.0
2010-08-18 11:30:00,9.58,9.6,9.56,9.58,760800.0,8.9315,8.9502,8.9129,8.9315,760800.0
2010-08-18 11:40:00,9.59,9.68,9.58,9.67,1178800.0,8.9409,9.0248,8.9315,9.0154,1178800.0
2010-08-18 11:50:00,9.67,9.71,9.64,9.65,1562000.0,9.0154,9.0527,8.9875,8.9968,1562000.0
2010-08-18 12:00:00,9.65,9.67,9.61,9.62,966400.0,8.9968,9.0154,8.9595,8.9688,966400.0
2010-08-18 12:10:00,9.63,9.65,9.61,9.64,436000.0,8.9781,8.9968,8.9595,8.9875,436000.0
2010-08-18 12:20:00,9.64,9.65,9.61,9.64,492800.0,8.9875,8.9968,8.9595,8.9875,492800.0
2010-08-18 12:30:00,9.63,9.65,9.58,9.62,778000.0,8.9781,8.9968,8.9315,8.9688,778000.0
2010-08-18 12:40:00,9.61,9.72,9.61,9.71,854800.0,8.9595,9.0621,8.9595,9.0527,854800.0
2010-08-18 12:50:00,9.72,9.83,9.72,9.79,2715200.0,9.0621,9.1646,9.0621,9.1273,2715200.0
2010-08-18 13:00:00,9.8,9.92,9.77,9.89,2468800.0,9.1366,9.2485,9.1087,9.2205,2468800.0
2010-08-18 13:10:00,9.89,9.92,9.81,9.82,1329200.0,9.2205,9.2485,9.146,9.1553,1329200.0
2010-08-18 13:20:00,9.82,9.84,9.79,9.84,814800.0,9.1553,9.1739,9.1273,9.1739,814800.0
2010-08-18 13:30:00,9.84,9.87,9.77,9.78,895600.0,9.1739,9.2019,9.1087,9.118,895600.0
2010-08-18 13:40:00,9.78,9.83,9.77,9.82,752400.0,9.118,9.1646,9.1087,9.1553,752400.0
2010-08-18 13:50:00,9.83,9.85,9.81,9.85,592800.0,9.1646,9.1833,9.146,9.1833,592800.0
2010-08-18 14:00:00,9.85,9.88,9.74,9.75,1347600.0,9.1833,9.2112,9.0807,9.09,1347600.0
2010-08-18 14:10:00,9.76,9.8,9.74,9.78,632000.0,9.0993,9.1366,9.0807,9.118,632000.0
2010-08-18 14:20:00,9.78,9.82,9.77,9.78,770400.0,9.118,9.1553,9.1087,9.118,770400.0
2010-08-18 14:30:00,9.78,9.8,9.72,9.79,659200.0,9.118,9.1366,9.0621,9.1273,659200.0
2010-08-18 14:40:00,9.79,9.83,9.77,9.79,828000.0,9.1273,9.1646,9.1087,9.1273,828000.0
2010-08-18 14:50:00,9.8,9.81,9.75,9.78,1151200.0,9.1366,9.146,9.09,9.118,1151200.0
2010-08-18 15:00:00,9.78,9.8,9.71,9.71,1166400.0,9.118,9.1366,9.0527,9.0527,1166400.0
2010-08-18 15:10:00,9.72,9.72,9.63,9.67,2207600.0,9.0621,9.0621,8.9781,9.0154,2207600.0
2010-08-18 15:20:00,9.67,9.69,9.62,9.65,1214000.0,9.0154,9.0341,8.9688,8.9968,1214000.0
2010-08-18 15:30:00,9.65,9.69,9.61,9.64,1653200.0,8.9968,9.0341,8.9595,8.9875,1653200.0
2010-08-18 15:40:00,9.63,9.67,9.6,9.65,1891600.0,8.9781,9.0154,8.9502,8.9968,1891600.0
2010-08-18 15:50:00,9.65,9.67,9.62,9.64,1575200.0,8.9968,9.0154,8.9688,8.9875,1575200.0
2010-08-19 09:30:00,9.54,9.62,9.46,9.56,3341600.0,8.8942,8.9688,8.8197,8.9129,3341600.0
2010-08-19 09:40:00,9.56,9.61,9.47,9.51,2543200.0,8.9129,8.9595,8.829,8.8663,2543200.0
2010-08-19 09:50:00,9.49,9.5,9.39,9.45,2837600.0,8.8476,8.8569,8.7544,8.8103,2837600.0
2010-08-19 10:00:00,9.45,9.45,9.11,9.19,7312000.0,8.8103,8.8103,8.4933,8.5679,7312000.0
2010-08-19 10:10:00,9.2,9.35,9.17,9.34,2970800.0,8.5773,8.7171,8.5493,8.7078,2970800.0
2010-08-19 10:20:00,9.34,9.34,9.12,9.18,2611600.0,8.7078,8.7078,8.5027,8.5586,2611600.0
2010-08-19 10:30:00,9.17,9.24,9.09,9.14,3036400.0,8.5493,8.6145,8.4747,8.5213,3036400.0
2010-08-19 10:40:00,9.14,9.2,9.08,9.19,3021200.0,8.5213,8.5773,8.4654,8.5679,3021200.0
2010-08-19 10:50:00,9.19,9.21,9.06,9.09,2182400.0,8.5679,8.5866,8.4467,8.4747,2182400.0
2010-08-19 11:00:00,9.09,9.14,9.0,9.03,2731600.0,8.4747,8.5213,8.3908,8.4188,2731600.0
2010-08-19 11:10:00,9.03,9.09,9.01,9.07,1711200.0,8.4188,8.4747,8.4001,8.4561,1711200.0
2010-08-19 11:20:00,9.07,9.11,9.05,9.07,1543600.0,8.4561,8.4933,8.4374,8.4561,1543600.0
2010-08-19 11:30:00,9.08,9.08,8.93,8.96,3585200.0,8.4654,8.4654,8.3255,8.3535,3585200.0
2010-08-19 11:40:00,8.96,8.97,8.81,8.83,3706800.0,8.3535,8.3628,8.2137,8.2323,3706800.0
2010-08-19 11:50:00,8.83,8.88,8.8,8.88,3216800.0,8.2323,8.2789,8.2043,8.2789,3216800.0
2010-08-19 12:00:00,8.88,8.91,8.84,8.91,2313600.0,8.2789,8.3069,8.2416,8.3069,2313600.0
2010-08-19 12:10:00,8.91,8.97,8.88,8.97,1795200.0,8.3069,8.3628,8.2789,8.3628,1795200.0
2010-08-19 12:20:00,8.97,8.98,8.92,8.93,1283600.0,8.3628,8.3721,8.3162,8.3255,1283600.0
2010-08-19 12:30:00,8.93,8.98,8.92,8.96,930800.0,8.3255,8.3721,8.3162,8.3535,930800.0
2010-08-19 12:40:00,8.97,8.97,8.94,8.95,976800.0,8.3628,8.3628,8.3349,8.3442,976800.0
2010-08-19 12:50:00,8.95,8.95,8.84,8.92,1987600.0,8.3442,8.3442,8.2416,8.3162,1987600.0
2010-08-19 13:00:00,8.92,8.98,8.92,8.94,1486000.0,8.3162,8.3721,8.3162,8.3349,1486000.0
2010-08-19 13:10:00,8.93,8.95,8.88,8.95,1192400.0,8.3255,8.3442,8.2789,8.3442,1192400.0
2010-08-19 13:20:00,8.95,8.96,8.91,8.91,595200.0,8.3442,8.3535,8.3069,8.3069,595200.0
2010-08-19 13:30:00,8.91,8.94,8.88,8.92,618400.0,8.3069,8.3349,8.2789,8.3162,618400.0
2010-08-19 13:40:00,8.92,8.92,8.89,8.9,738800.0,8.3162,8.3162,8.2882,8.2976,738800.0
2010-08-19 13:50:00,8.9,8.91,8.87,8.88,539200.0,8.2976,8.3069,8.2696,8.2789,539200.0
2010-08-19 14:00:00,8.87,8.88,8.81,8.85,1638800.0,8.2696,8.2789,8.2137,8.2509,1638800.0
2010-08-19 14:10:00,8.85,8.95,8.85,8.91,1561200.0,8.2509,8.3442,8.2509,8.3069,1561200.0
2010-08-19 14:20:00,8.91,8.98,8.9,8.93,1472400.0,8.3069,8.3721,8.2976,8.3255,1472400.0
2010-08-19 14:30:00,8.93,9.02,8.91,8.93,2047600.0,8.3255,8.4094,8.3069,8.3255,2047600.0
2010-08-19 14:40:00,8.93,8.95,8.88,8.94,1042800.0,8.3255,8.3442,8.2789,8.3349,1042800.0
2010-08-19 14:50:00,8.94,8.95,8.89,8.9,1057200.0,8.3349,8.3442,8.2882,8.2976,1057200.0
2010-08-19 15:00:00,8.9,8.96,8.87,8.93,1073200.0,8.2976,8.3535,8.2696,8.3255,1073200.0
2010-08-19 15:10:00,8.93,9.1,8.93,9.06,3207600.0,8.3255,8.484,8.3255,8.4467,3207600.0
2010-08-19 15:20:00,9.06,9.11,8.97,8.97,2368800.0,8.4467,8.4933,8.3628,8.3628,2368800.0
2010-08-19 15:30:00,8.97,9.04,8.93,8.94,1873600.0,8.3628,8.4281,8.3255,8.3349,1873600.0
2010-08-19 15:40:00,8.94,8.96,8.89,8.9,1937200.0,8.3349,8.3535,8.2882,8.2976,1937200.0
2010-08-19 15:50:00,8.91,8.96,8.88,8.88,2600000.0,8.3069,8.3535,8.2789,8.2789,2600000.0
2010-08-20 09:30:00,8.76,8.83,8.69,8.72,4430400.0,8.167,8.2323,8.1018,8.1297,4430400.0
2010-08-20 09:40:00,8.72,8.78,8.54,8.58,4520000.0,8.1297,8.1857,7.9619,7.9992,4520000.0
2010-08-20 09:50:00,8.58,8.69,8.58,8.68,3110800.0,7.9992,8.1018,7.9992,8.0925,3110800.0
2010-08-20 10:00:00,8.68,8.73,8.61,8.63,3310400.0,8.0925,8.1391,8.0272,8.0458,3310400.0
2010-08-20 10:10:00,8.63,8.67,8.57,8.62,3052400.0,8.0458,8.0831,7.9899,8.0365,3052400.0
2010-08-20 10:20:00,8.63,8.67,8.58,8.62,1595600.0,8.0458,8.0831,7.9992,8.0365,1595600.0
2010-08-20 10:30:00,8.62,8.69,8.6,8.66,1854400.0,8.0365,8.1018,8.0179,8.0738,1854400.0
2010-08-20 10:40:00,8.66,8.72,8.65,8.65,1203200.0,8.0738,8.1297,8.0645,8.0645,1203200.0
2010-08-20 10:50:00,8.65,8.68,8.61,8.62,1511600.0,8.0645,8.0925,8.0272,8.0365,1511600.0
2010-08-20 11:00:00,8.62,8.66,8.56,8.66,1734400.0,8.0365,8.0738,7.9806,8.0738,1734400.0
2010-08-20 11:10:00,8.65,8.66,8.58,8.59,845200.0,8.0645,8.0738,7.9992,8.0085,845200.0
2010-08-20 11:20:00,8.59,8.62,8.53,8.58,2056000.0,8.0085,8.0365,7.9526,7.9992,2056000.0
2010-08-20 11:30:00,8.58,8.59,8.51,8.53,2144800.0,7.9992,8.0085,7.934,7.9526,2144800.0
2010-08-20 11:40:00,8.53,8.57,8.51,8.52,1164400.0,7.9526,7.9899,7.934,7.9433,1164400.0
2010-08-20 11:50:00,8.52,8.53,8.46,8.47,2527600.0,7.9433,7.9526,7.8873,7.8967,2527600.0
2010-08-20 12:00:00,8.47,8.51,8.47,8.51,1365200.0,7.8967,7.934,7.8967,7.934,1365200.0
2010-08-20 12:10:00,8.51,8.52,8.49,8.51,833600.0,7.934,7.9433,7.9153,7.934,833600.0
2010-08-20 12:20:00,8.52,8.6,8.51,8.58,1811600.0,7.9433,8.0179,7.934,7.9992,1811600.0
2010-08-20 12:30:00,8.57,8.58,8.54,8.55,732800.0,7.9899,7.9992,7.9619,7.9712,732800.0
2010-08-20 12:40:00,8.55,8.56,8.53,8.55,428400.0,7.9712,7.9806,7.9526,7.9712,428400.0
2010-08-20 12:50:00,8.55,8.6,8.55,8.6,928400.0,7.9712,8.0179,7.9712,8.0179,928400.0
2010-08-20 13:00:00,8.6,8.65,8.59,8.65,1258800.0,8.0179,8.0645,8.0085,8.0645,1258800.0
2010-08-20 13:10:00,8.65,8.65,8.61,8.61,657600.0,8.0645,8.0645,8.0272,8.0272,657600.0
2010-08-20 13:20:00,8.61,8.67,8.61,8.65,925200.0,8.0272,8.0831,8.0272,8.0645,925200.0
2010-08-20 13:30:00,8.65,8.65,8.59,8.62,893600.0,8.0645,8.0645,8.0085,8.0365,893600.0
2010-08-20 13:40:00,8.62,8.64,8.6,8.64,875600.0,8.0365,8.0552,8.0179,8.0552,875600.0
2010-08-20 13:50:00,8.64,8.67,8.63,8.65,1484000.0,8.0552,8.0831,8.0458,8.0645,1484000.0
2010-08-20 14:00:00,8.65,8.66,8.63,8.64,528400.0,8.0645,8.0738,8.0458,8.0552,528400.0
2010-08-20 14:10:00,8.64,8.71,8.64,8.7,1368400.0,8.0552,8.1204,8.0552,8.1111,1368400.0
2010-08-20 14:20:00,8.7,8.74,8.67,8.67,1477600.0,8.1111,8.1484,8.0831,8.0831,1477600.0
2010-08-20 14:30:00,8.68,8.77,8.67,8.74,1520400.0,8.0925,8.1764,8.0831,8.1484,1520400.0
2010-08-20 14:40:00,8.75,8.83,8.72,8.78,1896000.0,8.1577,8.2323,8.1297,8.1857,1896000.0
2010-08-20 14:50:00,8.78,8.85,8.77,8.79,2345600.0,8.1857,8.2509,8.1764,8.195,2345600.0
2010-08-20 15:00:00,8.79,8.8,8.75,8.79,1584400.0,8.195,8.2043,8.1577,8.195,1584400.0
2010-08-20 15:10:00,8.79,8.85,8.78,8.81,1655600.0,8.195,8.2509,8.1857,8.2137,1655600.0
2010-08-20 15:20:00,8.81,8.83,8.78,8.83,1087200.0,8.2137,8.2323,8.1857,8.2323,1087200.0
2010-08-20 15:30:00,8.83,8.89,8.83,8.84,2295200.0,8.2323,8.2882,8.2323,8.2416,2295200.0
2010-08-20 15:40:00,8.84,8.9,8.83,8.85,1546000.0,8.2416,8.2976,8.2323,8.2509,1546000.0
2010-08-20 15:50:00,8.85,8.89,8.84,8.88,2676800.0,8.2509,8.2882,8.2416,8.2789,2676800.0
2010-08-23 09:30:00,9.08,9.13,9.0,9.13,3387200.0,8.4654,8.512,8.3908,8.512,3387200.0
2010-08-23 09:40:00,9.13,9.2,9.06,9.19,3115600.0,8.512,8.5773,8.4467,8.5679,3115600.0
2010-08-23 09:50:00,9.19,9.21,9.08,9.08,1870000.0,8.5679,8.5866,8.4654,8.4654,1870000.0
2010-08-23 10:00:00,9.08,9.09,8.96,8.97,2280400.0,8.4654,8.4747,8.3535,8.3628,2280400.0
2010-08-23 10:10:00,8.97,8.97,8.89,8.95,2799600.0,8.3628,8.3628,8.2882,8.3442,2799600.0
2010-08-23 10:20:00,8.95,8.96,8.88,8.92,1833600.0,8.3442,8.3535,8.2789,8.3162,1833600.0
2010-08-23 10:30:00,8.92,8.99,8.9,8.95,1995600.0,8.3162,8.3815,8.2976,8.3442,1995600.0
2010-08-23 10:40:00,8.96,8.96,8.74,8.77,3511200.0,8.3535,8.3535,8.1484,8.1764,3511200.0
2010-08-23 10:50:00,8.76,8.79,8.71,8.78,1962000.0,8.167,8.195,8.1204,8.1857,1962000.0
2010-08-23 11:00:00,8.78,8.78,8.64,8.7,2459600.0,8.1857,8.1857,8.0552,8.1111,2459600.0
2010-08-23 11:10:00,8.7,8.75,8.68,8.72,1869600.0,8.1111,8.1577,8.0925,8.1297,1869600.0
2010-08-23 11:20:00,8.72,8.73,8.59,8.62,2500800.0,8.1297,8.1391,8.0085,8.0365,2500800.0
2010-08-23 11:30:00,8.62,8.68,8.61,8.65,1306000.0,8.0365,8.0925,8.0272,8.0645,1306000.0
2010-08-23 11:40:00,8.65,8.72,8.64,8.68,1080000.0,8.0645,8.1297,8.0552,8.0925,1080000.0
2010-08-23 11:50:00,8.68,8.7,8.62,8.67,1166000.0,8.0925,8.1111,8.0365,8.0831,1166000.0
2010-08-23 12:00:00,8.67,8.76,8.67,8.75,1553200.0,8.0831,8.167,8.0831,8.1577,1553200.0
2010-08-23 12:10:00,8.75,8.8,8.72,8.77,1451600.0,8.1577,8.2043,8.1297,8.1764,1451600.0
2010-08-23 12:20:00,8.77,8.84,8.77,8.83,742800.0,8.1764,8.2416,8.1764,8.2323,742800.0
2010-08-23 12:30:00,8.84,8.87,8.81,8.81,1261600.0,8.2416,8.2696,8.2137,8.2137,1261600.0
2010-08-23 12:40:00,8.81,8.82,8.78,8.8,538400.0,8.2137,8.223,8.1857,8.2043,538400.0
2010-08-23 12:50:00,8.8,8.83,8.76,8.78,831200.0,8.2043,8.2323,8.167,8.1857,831200.0
2010-08-23 13:00:00,8.78,8.78,8.72,8.74,782000.0,8.1857,8.1857,8.1297,8.1484,782000.0
2010-08-23 13:10:00,8.74,8.8,8.71,8.79,902400.0,8.1484,8.2043,8.1204,8.195,902400.0
2010-08-23 13:20:00,8.79,8.84,8.79,8.83,842400.0,8.195,8.2416,8.195,8.2323,842400.0
2010-08-23 13:30:00,8.83,8.85,8.74,8.75,1042000.0,8.2323,8.2509,8.1484,8.1577,1042000.0
2010-08-23 13:40:00,8.75,8.77,8.7,8.74,742000.0,8.1577,8.1764,8.1111,8.1484,742000.0
2010-08-23 13:50:00,8.75,8.79,8.72,8.77,400000.0,8.1577,8.195,8.1297,8.1764,400000.0
2010-08-23 14:00:00,8.77,8.92,8.74,8.91,1577200.0,8.1764,8.3162,8.1484,8.3069,1577200.0
2010-08-23 14:10:00,8.91,8.94,8.79,8.81,2205600.0,8.3069,8.3349,8.195,8.2137,2205600.0
2010-08-23 14:20:00,8.81,8.81,8.76,8.77,1083200.0,8.2137,8.2137,8.167,8.1764,1083200.0
2010-08-23 14:30:00,8.76,8.87,8.76,8.82,1007200.0,8.167,8.2696,8.167,8.223,1007200.0
2010-08-23 14:40:00,8.82,8.84,8.76,8.77,906000.0,8.223,8.2416,8.167,8.1764,906000.0
2010-08-23 14:50:00,8.77,8.78,8.72,8.73,1285200.0,8.1764,8.1857,8.1297,8.1391,1285200.0
2010-08-23 15:00:00,8.73,8.79,8.73,8.74,991200.0,8.1391,8.195,8.1391,8.1484,991200.0
2010-08-23 15:10:00,8.74,8.79,8.72,8.76,760800.0,8.1484,8.195,8.1297,8.167,760800.0
2010-08-23 15:20:00,8.76,8.78,8.66,8.68,2002400.0,8.167,8.1857,8.0738,8.0925,2002400.0
2010-08-23 15:30:00,8.68,8.69,8.56,8.58,2234400.0,8.0925,8.1018,7.9806,7.9992,2234400.0
2010-08-23 15:40:00,8.57,8.63,8.55,8.58,2376400.0,7.9899,8.0458,7.9712,7.9992,2376400.0
2010-08-23 15:50:00,8.58,8.59,8.51,8.53,3114800.0,7.9992,8.0085,7.934,7.9526,3114800.0
2010-08-24 09:30:00,8.13,8.19,8.09,8.13,6468400.0,7.5797,7.6356,7.5424,7.5797,6468400.0
2010-08-24 09:40:00,8.13,8.22,8.08,8.15,3534800.0,7.5797,7.6636,7.5331,7.5983,3534800.0
2010-08-24 09:50:00,8.16,8.16,8.05,8.1,3165200.0,7.6076,7.6076,7.5051,7.5517,3165200.0
2010-08-24 10:00:00,8.08,8.1,7.88,8.03,6487200.0,7.5331,7.5517,7.3466,7.4864,6487200.0
2010-08-24 10:10:00,8.03,8.19,8.02,8.14,3704400.0,7.4864,7.6356,7.4771,7.589,3704400.0
2010-08-24 10:20:00,8.14,8.22,8.11,8.13,2772400.0,7.589,7.6636,7.561,7.5797,2772400.0
2010-08-24 10:30:00,8.13,8.18,8.07,8.11,1874800.0,7.5797,7.6263,7.5237,7.561,1874800.0
2010-08-24 10:40:00,8.12,8.19,8.11,8.15,1282000.0,7.5704,7.6356,7.561,7.5983,1282000.0
2010-08-24 10:50:00,8.15,8.22,8.09,8.2,2142800.0,7.5983,7.6636,7.5424,7.6449,2142800.0
2010-08-24 11:00:00,8.19,8.31,8.19,8.22,2788800.0,7.6356,7.7475,7.6356,7.6636,2788800.0
2010-08-24 11:10:00,8.22,8.29,8.19,8.29,1440400.0,7.6636,7.7288,7.6356,7.7288,1440400.0
2010-08-24 11:20:00,8.29,8.37,8.25,8.37,1860400.0,7.7288,7.8034,7.6916,7.8034,1860400.0
2010-08-24 11:30:00,8.37,8.47,8.34,8.41,2229200.0,7.8034,7.8967,7.7755,7.8407,2229200.0
2010-08-24 11:40:00,8.41,8.52,8.41,8.42,2006400.0,7.8407,7.9433,7.8407,7.85,2006400.0
2010-08-24 11:50:00,8.43,8.45,8.37,8.4,1112400.0,7.8594,7.878,7.8034,7.8314,1112400.0
2010-08-24 12:00:00,8.4,8.43,8.34,8.41,1012000.0,7.8314,7.8594,7.7755,7.8407,1012000.0
2010-08-24 12:10:00,8.42,8.46,8.34,8.39,1030000.0,7.85,7.8873,7.7755,7.8221,1030000.0
2010-08-24 12:20:00,8.39,8.41,8.29,8.32,1132000.0,7.8221,7.8407,7.7288,7.7568,1132000.0
2010-08-24 12:30:00,8.32,8.37,8.3,8.34,1062000.0,7.7568,7.8034,7.7382,7.7755,1062000.0
2010-08-24 12:40:00,8.33,8.4,8.33,8.36,787200.0,7.7661,7.8314,7.7661,7.7941,787200.0
2010-08-24 12:50:00,8.36,8.38,8.34,8.36,774000.0,7.7941,7.8128,7.7755,7.7941,774000.0
2010-08-24 13:00:00,8.36,8.37,8.31,8.34,786400.0,7.7941,7.8034,7.7475,7.7755,786400.0
2010-08-24 13:10:00,8.34,8.37,8.32,8.35,1106000.0,7.7755,7.8034,7.7568,7.7848,1106000.0
2010-08-24 13:20:00,8.35,8.45,8.33,8.45,1373600.0,7.7848,7.878,7.7661,7.878,1373600.0
2010-08-24 13:30:00,8.45,8.47,8.38,8.4,839200.0,7.878,7.8967,7.8128,7.8314,839200.0
2010-08-24 13:40:00,8.4,8.42,8.27,8.3,1671600.0,7.8314,7.85,7.7102,7.7382,1671600.0
2010-08-24 13:50:00,8.31,8.32,8.24,8.25,893200.0,7.7475,7.7568,7.6822,7.6916,893200.0
2010-08-24 14:00:00,8.25,8.31,8.23,8.27,1438400.0,7.6916,7.7475,7.6729,7.7102,1438400.0
2010-08-24 14:10:00,8.27,8.35,8.24,8.31,1280000.0,7.7102,7.7848,7.6822,7.7475,1280000.0
2010-08-24 14:20:00,8.31,8.32,8.24,8.25,956400.0,7.7475,7.7568,7.6822,7.6916,956400.0
2010-08-24 14:30:00,8.25,8.35,8.24,8.34,2140000.0,7.6916,7.7848,7.6822,7.7755,2140000.0
2010-08-24 14:40:00,8.35,8.36,8.28,8.32,1251200.0,7.7848,7.7941,7.7195,7.7568,1251200.0
2010-08-24 14:50:00,8.31,8.38,8.27,8.37,1290000.0,7.7475,7.8128,7.7102,7.8034,1290000.0
2010-08-24 15:00:00,8.38,8.44,8.32,8.42,1682800.0,7.8128,7.8687,7.7568,7.85,1682800.0
2010-08-24 15:10:00,8.41,8.43,8.36,8.38,1031600.0,7.8407,7.8594,7.7941,7.8128,1031600.0
2010-08-24 15:20:00,8.38,8.47,8.35,8.4,2104800.0,7.8128,7.8967,7.7848,7.8314,2104800.0
2010-08-24 15:30:00,8.4,8.44,8.3,8.32,2068000.0,7.8314,7.8687,7.7382,7.7568,2068000.0
2010-08-24 15:40:00,8.32,8.34,8.27,8.31,1817200.0,7.7568,7.7755,7.7102,7.7475,1817200.0
2010-08-24 15:50:00,8.3,8.31,8.22,8.23,3225200.0,7.7382,7.7475,7.6636,7.6729,3225200.0
2010-08-25 09:30:00,8.02,8.14,8.0,8.13,3711200.0,7.4771,7.589,7.4585,7.5797,3711200.0
2010-08-25 09:40:00,8.13,8.18,8.03,8.03,3110400.0,7.5797,7.6263,7.4864,7.4864,3110400.0
2010-08-25 09:50:00,8.04,8.06,7.94,8.03,2800000.0,7.4958,7.5144,7.4025,7.4864,2800000.0
2010-08-25 10:00:00,8.03,8.2,7.94,8.18,6224000.0,7.4864,7.6449,7.4025,7.6263,6224000.0
2010-08-25 10:10:00,8.18,8.2,8.08,8.1,2676800.0,7.6263,7.6449,7.5331,7.5517,2676800.0
2010-08-25 10:20:00,8.1,8.16,8.07,8.11,2156000.0,7.5517,7.6076,7.5237,7.561,2156000.0
2010-08-25 10:30:00,8.11,8.14,7.98,8.01,2554400.0,7.561,7.589,7.4398,7.4678,2554400.0
2010-08-25 10:40:00,8.01,8.13,8.0,8.13,2713600.0,7.4678,7.5797,7.4585,7.5797,2713600.0
2010-08-25 10:50:00,8.13,8.19,8.06,8.17,2281600.0,7.5797,7.6356,7.5144,7.617,2281600.0
2010-08-25 11:00:00,8.17,8.24,8.14,8.16,2552400.0,7.617,7.6822,7.589,7.6076,2552400.0
2010-08-25 11:10:00,8.16,8.26,8.13,8.26,2476400.0,7.6076,7.7009,7.5797,7.7009,2476400.0
2010-08-25 11:20:00,8.25,8.34,8.25,8.31,2451200.0,7.6916,7.7755,7.6916,7.7475,2451200.0
2010-08-25 11:30:00,8.31,8.32,8.26,8.26,1250000.0,7.7475,7.7568,7.7009,7.7009,1250000.0
2010-08-25 11:40:00,8.26,8.28,8.21,8.23,1359600.0,7.7009,7.7195,7.6543,7.6729,1359600.0
2010-08-25 11:50:00,8.22,8.31,8.22,8.27,946800.0,7.6636,7.7475,7.6636,7.7102,946800.0
2010-08-25 12:00:00,8.27,8.31,8.24,8.25,992000.0,7.7102,7.7475,7.6822,7.6916,992000.0
2010-08-25 12:10:00,8.25,8.3,8.22,8.24,878000.0,7.6916,7.7382,7.6636,7.6822,878000.0
2010-08-25 12:20:00,8.24,8.25,8.21,8.22,516800.0,7.6822,7.6916,7.6543,7.6636,516800.0
2010-08-25 12:30:00,8.22,8.26,8.15,8.16,1987200.0,7.6636,7.7009,7.5983,7.6076,1987200.0
2010-08-25 12:40:00,8.16,8.2,8.14,8.2,1001600.0,7.6076,7.6449,7.589,7.6449,1001600.0
2010-08-25 12:50:00,8.2,8.21,8.15,8.17,728800.0,7.6449,7.6543,7.5983,7.617,728800.0
2010-08-25 13:00:00,8.16,8.2,8.14,8.19,651200.0,7.6076,7.6449,7.589,7.6356,651200.0
2010-08-25 13:10:00,8.19,8.21,8.13,8.18,1670800.0,7.6356,7.6543,7.5797,7.6263,1670800.0
2010-08-25 13:20:00,8.18,8.19,8.14,8.15,1047200.0,7.6263,7.6356,7.589,7.5983,1047200.0
2010-08-25 13:30:00,8.15,8.21,8.14,8.21,813600.0,7.5983,7.6543,7.589,7.6543,813600.0
2010-08-25 13:40:00,8.2,8.29,8.19,8.28,1766000.0,7.6449,7.7288,7.6356,7.7195,1766000.0
2010-08-25 13:50:00,8.29,8.3,8.24,8.25,1167200.0,7.7288,7.7382,7.6822,7.6916,1167200.0
2010-08-25 14:00:00,8.25,8.39,8.25,8.38,2464800.0,7.6916,7.8221,7.6916,7.8128,2464800.0
2010-08-25 14:10:00,8.38,8.42,8.35,8.37,1841200.0,7.8128,7.85,7.7848,7.8034,1841200.0
2010-08-25 14:20:00,8.37,8.38,8.31,8.33,1432400.0,7.8034,7.8128,7.7475,7.7661,1432400.0
2010-08-25 14:30:00,8.34,8.47,8.33,8.43,2232000.0,7.7755,7.8967,7.7661,7.8594,2232000.0
2010-08-25 14:40:00,8.43,8.49,8.42,8.46,2062000.0,7.8594,7.9153,7.85,7.8873,2062000.0
2010-08-25 14:50:00,8.46,8.5,8.42,8.5,1576000.0,7.8873,7.9246,7.85,7.9246,1576000.0
2010-08-25 15:00:00,8.5,8.54,8.45,8.46,2043600.0,7.9246,7.9619,7.878,7.8873,2043600.0
2010-08-25 15:10:00,8.46,8.52,8.43,8.45,1642000.0,7.8873,7.9433,7.8594,7.878,1642000.0
2010-08-25 15:20:00,8.44,8.46,8.38,8.43,2031200.0,7.8687,7.8873,7.8128,7.8594,2031200.0
2010-08-25 15:30:00,8.43,8.59,8.42,8.56,2757600.0,7.8594,8.0085,7.85,7.9806,2757600.0
2010-08-25 15:40:00,8.56,8.65,8.52,8.62,2707200.0,7.9806,8.0645,7.9433,8.0365,2707200.0
2010-08-25 15:50:00,8.62,8.64,8.56,8.6,2814000.0,8.0365,8.0552,7.9806,8.0179,2814000.0
2010-08-26 09:30:00,8.69,8.81,8.65,8.76,4735600.0,8.1018,8.2137,8.0645,8.167,4735600.0
2010-08-26 09:40:00,8.76,8.86,8.72,8.78,3507200.0,8.167,8.2603,8.1297,8.1857,3507200.0
2010-08-26 09:50:00,8.78,8.82,8.65,8.81,2944800.0,8.1857,8.223,8.0645,8.2137,2944800.0
2010-08-26 10:00:00,8.8,8.87,8.78,8.85,3171200.0,8.2043,8.2696,8.1857,8.2509,3171200.0
2010-08-26 10:10:00,8.86,8.91,8.83,8.84,2311600.0,8.2603,8.3069,8.2323,8.2416,2311600.0
2010-08-26 10:20:00,8.85,8.85,8.72,8.78,2731600.0,8.2509,8.2509,8.1297,8.1857,2731600.0
2010-08-26 10:30:00,8.78,8.86,8.74,8.83,2000800.0,8.1857,8.2603,8.1484,8.2323,2000800.0
2010-08-26 10:40:00,8.83,8.86,8.76,8.78,1880800.0,8.2323,8.2603,8.167,8.1857,1880800.0
2010-08-26 10:50:00,8.78,8.8,8.71,8.76,1373600.0,8.1857,8.2043,8.1204,8.167,1373600.0
2010-08-26 11:00:00,8.76,8.77,8.6,8.66,2420800.0,8.167,8.1764,8.0179,8.0738,2420800.0
2010-08-26 11:10:00,8.66,8.74,8.63,8.72,1608000.0,8.0738,8.1484,8.0458,8.1297,1608000.0
2010-08-26 11:20:00,8.72,8.74,8.68,8.71,953600.0,8.1297,8.1484,8.0925,8.1204,953600.0
2010-08-26 11:30:00,8.71,8.76,8.68,8.68,972800.0,8.1204,8.167,8.0925,8.0925,972800.0
2010-08-26 11:40:00,8.68,8.7,8.61,8.65,1050400.0,8.0925,8.1111,8.0272,8.0645,1050400.0
2010-08-26 11:50:00,8.65,8.69,8.56,8.69,2228400.0,8.0645,8.1018,7.9806,8.1018,2228400.0
2010-08-26 12:00:00,8.69,8.69,8.63,8.66,784800.0,8.1018,8.1018,8.0458,8.0738,784800.0
2010-08-26 12:10:00,8.66,8.66,8.61,8.63,398400.0,8.0738,8.0738,8.0272,8.0458,398400.0
2010-08-26 12:20:00,8.63,8.71,8.63,8.69,884400.0,8.0458,8.1204,8.0458,8.1018,884400.0
2010-08-26 12:30:00,8.69,8.71,8.67,8.67,579600.0,8.1018,8.1204,8.0831,8.0831,579600.0
2010-08-26 12:40:00,8.67,8.67,8.62,8.65,832800.0,8.0831,8.0831,8.0365,8.0645,832800.0
2010-08-26 12:50:00,8.64,8.67,8.58,8.66,860400.0,8.0552,8.0831,7.9992,8.0738,860400.0
2010-08-26 13:00:00,8.66,8.67,8.61,8.63,544000.0,8.0738,8.0831,8.0272,8.0458,544000.0
2010-08-26 13:10:00,8.63,8.63,8.59,8.62,413600.0,8.0458,8.0458,8.0085,8.0365,413600.0
2010-08-26 13:20:00,8.62,8.65,8.61,8.64,522000.0,8.0365,8.0645,8.0272,8.0552,522000.0
2010-08-26 13:30:00,8.63,8.68,8.62,8.65,459600.0,8.0458,8.0925,8.0365,8.0645,459600.0
2010-08-26 13:40:00,8.65,8.67,8.6,8.61,602000.0,8.0645,8.0831,8.0179,8.0272,602000.0
2010-08-26 13:50:00,8.61,8.61,8.54,8.55,1903200.0,8.0272,8.0272,7.9619,7.9712,1903200.0
2010-08-26 14:00:00,8.55,8.58,8.49,8.5,1317600.0,7.9712,7.9992,7.9153,7.9246,1317600.0
2010-08-26 14:10:00,8.5,8.5,8.43,8.47,2441200.0,7.9246,7.9246,7.8594,7.8967,2441200.0
2010-08-26 14:20:00,8.47,8.49,8.45,8.47,1096400.0,7.8967,7.9153,7.878,7.8967,1096400.0
2010-08-26 14:30:00,8.47,8.47,8.4,8.46,1486000.0,7.8967,7.8967,7.8314,7.8873,1486000.0
2010-08-26 14:40:00,8.46,8.47,8.38,8.4,1331200.0,7.8873,7.8967,7.8128,7.8314,1331200.0
2010-08-26 14:50:00,8.41,8.42,8.31,8.37,1710000.0,7.8407,7.85,7.7475,7.8034,1710000.0
2010-08-26 15:00:00,8.37,8.4,8.31,8.37,1707200.0,7.8034,7.8314,7.7475,7.8034,1707200.0
2010-08-26 15:10:00,8.37,8.43,8.34,8.43,1415600.0,7.8034,7.8594,7.7755,7.8594,1415600.0
2010-08-26 15:20:00,8.43,8.48,8.39,8.42,1708800.0,7.8594,7.906,7.8221,7.85,1708800.0
2010-08-26 15:30:00,8.42,8.47,8.38,8.45,1454000.0,7.85,7.8967,7.8128,7.878,1454000.0
2010-08-26 15:40:00,8.45,8.53,8.43,8.48,2938000.0,7.878,7.9526,7.8594,7.906,2938000.0
2010-08-26 15:50:00,8.48,8.48,8.38,8.4,2580000.0,7.906,7.906,7.8128,7.8314,2580000.0
2010-08-27 09:30:00,8.69,8.71,8.52,8.52,3392400.0,8.1018,8.1204,7.9433,7.9433,3392400.0
2010-08-27 09:40:00,8.52,8.55,8.41,8.43,3110400.0,7.9433,7.9712,7.8407,7.8594,3110400.0
2010-08-27 09:50:00,8.43,8.54,8.31,8.32,4419200.0,7.8594,7.9619,7.7475,7.7568,4419200.0
2010-08-27 10:00:00,8.32,8.4,8.18,8.29,7928400.0,7.7568,7.8314,7.6263,7.7288,7928400.0
2010-08-27 10:10:00,8.29,8.57,8.28,8.54,4826800.0,7.7288,7.9899,7.7195,7.9619,4826800.0
2010-08-27 10:20:00,8.53,8.63,8.46,8.61,3643200.0,7.9526,8.0458,7.8873,8.0272,3643200.0
2010-08-27 10:30:00,8.61,8.71,8.58,8.65,4653200.0,8.0272,8.1204,7.9992,8.0645,4653200.0
2010-08-27 10:40:00,8.65,8.67,8.51,8.53,2434800.0,8.0645,8.0831,7.934,7.9526,2434800.0
2010-08-27 10:50:00,8.53,8.59,8.46,8.54,1950000.0,7.9526,8.0085,7.8873,7.9619,1950000.0
2010-08-27 11:00:00,8.54,8.75,8.53,8.73,3079600.0,7.9619,8.1577,7.9526,8.1391,3079600.0
2010-08-27 11:10:00,8.74,8.85,8.72,8.74,3652800.0,8.1484,8.2509,8.1297,8.1484,3652800.0
2010-08-27 11:20:00,8.74,8.82,8.72,8.8,1916400.0,8.1484,8.223,8.1297,8.2043,1916400.0
2010-08-27 11:30:00,8.8,8.84,8.71,8.72,1319600.0,8.2043,8.2416,8.1204,8.1297,1319600.0
2010-08-27 11:40:00,8.72,8.79,8.7,8.79,1000400.0,8.1297,8.195,8.1111,8.195,1000400.0
2010-08-27 11:50:00,8.79,8.83,8.72,8.76,1238400.0,8.195,8.2323,8.1297,8.167,1238400.0
2010-08-27 12:00:00,8.76,8.81,8.73,8.78,601200.0,8.167,8.2137,8.1391,8.1857,601200.0
2010-08-27 12:10:00,8.79,8.83,8.76,8.82,860800.0,8.195,8.2323,8.167,8.223,860800.0
2010-08-27 12:20:00,8.83,8.85,8.78,8.81,1446800.0,8.2323,8.2509,8.1857,8.2137,1446800.0
2010-08-27 12:30:00,8.81,8.85,8.79,8.79,942800.0,8.2137,8.2509,8.195,8.195,942800.0
2010-08-27 12:40:00,8.79,8.8,8.72,8.76,1070800.0,8.195,8.2043,8.1297,8.167,1070800.0
2010-08-27 12:50:00,8.76,8.77,8.68,8.7,846400.0,8.167,8.1764,8.0925,8.1111,846400.0
2010-08-27 13:00:00,8.7,8.74,8.68,8.74,683200.0,8.1111,8.1484,8.0925,8.1484,683200.0
2010-08-27 13:10:00,8.74,8.74,8.68,8.71,744800.0,8.1484,8.1484,8.0925,8.1204,744800.0
2010-08-27 13:20:00,8.71,8.81,8.71,8.8,1115200.0,8.1204,8.2137,8.1204,8.2043,1115200.0
2010-08-27 13:30:00,8.81,8.87,8.79,8.83,2292000.0,8.2137,8.2696,8.195,8.2323,2292000.0
2010-08-27 13:40:00,8.83,8.85,8.79,8.8,705200.0,8.2323,8.2509,8.195,8.2043,705200.0
2010-08-27 13:50:00,8.8,8.89,8.8,8.89,1251200.0,8.2043,8.2882,8.2043,8.2882,1251200.0
2010-08-27 14:00:00,8.89,8.94,8.8,8.86,1926000.0,8.2882,8.3349,8.2043,8.2603,1926000.0
2010-08-27 14:10:00,8.86,8.9,8.81,8.86,1595600.0,8.2603,8.2976,8.2137,8.2603,1595600.0
2010-08-27 14:20:00,8.86,8.9,8.82,8.9,1112000.0,8.2603,8.2976,8.223,8.2976,1112000.0
2010-08-27 14:30:00,8.9,8.97,8.9,8.97,1748000.0,8.2976,8.3628,8.2976,8.3628,1748000.0
2010-08-27 14:40:00,8.97,8.99,8.94,8.96,1637600.0,8.3628,8.3815,8.3349,8.3535,1637600.0
2010-08-27 14:50:00,8.95,8.98,8.91,8.93,1168400.0,8.3442,8.3721,8.3069,8.3255,1168400.0
2010-08-27 15:00:00,8.93,8.94,8.9,8.92,814400.0,8.3255,8.3349,8.2976,8.3162,814400.0
2010-08-27 15:10:00,8.93,8.96,8.9,8.92,1095600.0,8.3255,8.3535,8.2976,8.3162,1095600.0
2010-08-27 15:20:00,8.92,9.04,8.91,9.03,1767200.0,8.3162,8.4281,8.3069,8.4188,1767200.0
2010-08-27 15:30:00,9.03,9.05,8.98,9.0,1519600.0,8.4188,8.4374,8.3721,8.3908,1519600.0
2010-08-27 15:40:00,9.0,9.09,8.98,9.06,2360000.0,8.3908,8.4747,8.3721,8.4467,2360000.0
2010-08-27 15:50:00,9.06,9.11,9.05,9.06,3393600.0,8.4467,8.4933,8.4374,8.4467,3393600.0
2010-08-30 09:30:00,8.92,9.05,8.91,9.0,3754000.0,8.3162,8.4374,8.3069,8.3908,3754000.0
2010-08-30 09:40:00,9.0,9.07,8.96,9.0,2573600.0,8.3908,8.4561,8.3535,8.3908,2573600.0
2010-08-30 09:50:00,9.0,9.04,8.94,9.03,2220800.0,8.3908,8.4281,8.3349,8.4188,2220800.0
2010-08-30 10:00:00,9.03,9.05,8.97,9.03,1502000.0,8.4188,8.4374,8.3628,8.4188,1502000.0
2010-08-30 10:10:00,9.02,9.03,8.88,8.92,2303200.0,8.4094,8.4188,8.2789,8.3162,2303200.0
2010-08-30 10:20:00,8.92,8.93,8.83,8.88,2036000.0,8.3162,8.3255,8.2323,8.2789,2036000.0
2010-08-30 10:30:00,8.88,8.9,8.82,8.87,1818000.0,8.2789,8.2976,8.223,8.2696,1818000.0
2010-08-30 10:40:00,8.87,8.9,8.81,8.9,1669600.0,8.2696,8.2976,8.2137,8.2976,1669600.0
2010-08-30 10:50:00,8.9,8.99,8.9,8.93,1591600.0,8.2976,8.3815,8.2976,8.3255,1591600.0
2010-08-30 11:00:00,8.94,8.95,8.88,8.93,1285600.0,8.3349,8.3442,8.2789,8.3255,1285600.0
2010-08-30 11:10:00,8.93,8.94,8.87,8.93,904800.0,8.3255,8.3349,8.2696,8.3255,904800.0
2010-08-30 11:20:00,8.93,8.93,8.86,8.9,1053600.0,8.3255,8.3255,8.2603,8.2976,1053600.0
2010-08-30 11:30:00,8.9,8.92,8.83,8.83,805200.0,8.2976,8.3162,8.2323,8.2323,805200.0
2010-08-30 11:40:00,8.84,8.85,8.74,8.8,2727600.0,8.2416,8.2509,8.1484,8.2043,2727600.0
2010-08-30 11:50:00,8.8,8.81,8.75,8.77,1682800.0,8.2043,8.2137,8.1577,8.1764,1682800.0
2010-08-30 12:00:00,8.77,8.79,8.76,8.78,1221600.0,8.1764,8.195,8.167,8.1857,1221600.0
2010-08-30 12:10:00,8.78,8.8,8.76,8.77,732800.0,8.1857,8.2043,8.167,8.1764,732800.0
2010-08-30 12:20:00,8.77,8.79,8.74,8.76,638400.0,8.1764,8.195,8.1484,8.167,638400.0
2010-08-30 12:30:00,8.76,8.84,8.74,8.83,901200.0,8.167,8.2416,8.1484,8.2323,901200.0
2010-08-30 12:40:00,8.84,8.91,8.84,8.88,1444000.0,8.2416,8.3069,8.2416,8.2789,1444000.0
2010-08-30 12:50:00,8.88,8.9,8.82,8.83,736800.0,8.2789,8.2976,8.223,8.2323,736800.0
2010-08-30 13:00:00,8.82,8.85,8.81,8.85,586400.0,8.223,8.2509,8.2137,8.2509,586400.0
2010-08-30 13:10:00,8.85,8.88,8.8,8.84,1252000.0,8.2509,8.2789,8.2043,8.2416,1252000.0
2010-08-30 13:20:00,8.84,8.84,8.66,8.7,2138400.0,8.2416,8.2416,8.0738,8.1111,2138400.0
2010-08-30 13:30:00,8.7,8.73,8.69,8.7,653600.0,8.1111,8.1391,8.1018,8.1111,653600.0
2010-08-30 13:40:00,8.7,8.76,8.69,8.75,1006000.0,8.1111,8.167,8.1018,8.1577,1006000.0
2010-08-30 13:50:00,8.75,8.76,8.69,8.71,695600.0,8.1577,8.167,8.1018,8.1204,695600.0
2010-08-30 14:00:00,8.71,8.75,8.63,8.65,1912000.0,8.1204,8.1577,8.0458,8.0645,1912000.0
2010-08-30 14:10:00,8.65,8.66,8.62,8.65,1221600.0,8.0645,8.0738,8.0365,8.0645,1221600.0
2010-08-30 14:20:00,8.65,8.71,8.63,8.71,1367200.0,8.0645,8.1204,8.0458,8.1204,1367200.0
2010-08-30 14:30:00,8.71,8.74,8.67,8.69,1454000.0,8.1204,8.1484,8.0831,8.1018,1454000.0
2010-08-30 14:40:00,8.69,8.76,8.65,8.65,1488400.0,8.1018,8.167,8.0645,8.0645,1488400.0
2010-08-30 14:50:00,8.65,8.72,8.64,8.67,947600.0,8.0645,8.1297,8.0552,8.0831,947600.0
2010-08-30 15:00:00,8.66,8.69,8.61,8.61,1186400.0,8.0738,8.1018,8.0272,8.0272,1186400.0
2010-08-30 15:10:00,8.61,8.64,8.55,8.57,1745200.0,8.0272,8.0552,7.9712,7.9899,1745200.0
2010-08-30 15:20:00,8.57,8.6,8.55,8.56,1784000.0,7.9899,8.0179,7.9712,7.9806,1784000.0
2010-08-30 15:30:00,8.57,8.61,8.55,8.6,1248400.0,7.9899,8.0272,7.9712,8.0179,1248400.0
2010-08-30 15:40:00,8.6,8.61,8.53,8.53,1804400.0,8.0179,8.0272,7.9526,7.9526,1804400.0
2010-08-30 15:50:00,8.53,8.53,8.46,8.47,3509600.0,7.9526,7.9526,7.8873,7.8967,3509600.0
2010-08-31 09:30:00,8.4,8.43,8.26,8.3,4738000.0,7.8314,7.8594,7.7009,7.7382,4738000.0
2010-08-31 09:40:00,8.3,8.47,8.21,8.44,6815600.0,7.7382,7.8967,7.6543,7.8687,6815600.0
2010-08-31 09:50:00,8.44,8.5,8.33,8.36,3615600.0,7.8687,7.9246,7.7661,7.7941,3615600.0
2010-08-31 10:00:00,8.36,8.61,8.36,8.59,5452400.0,7.7941,8.0272,7.7941,8.0085,5452400.0
2010-08-31 10:10:00,8.59,8.7,8.59,8.6,4145600.0,8.0085,8.1111,8.0085,8.0179,4145600.0
2010-08-31 10:20:00,8.6,8.63,8.55,8.63,1774400.0,8.0179,8.0458,7.9712,8.0458,1774400.0
2010-08-31 10:30:00,8.63,8.66,8.51,8.53,2910800.0,8.0458,8.0738,7.934,7.9526,2910800.0
2010-08-31 10:40:00,8.53,8.57,8.48,8.54,2412000.0,7.9526,7.9899,7.906,7.9619,2412000.0
2010-08-31 10:50:00,8.53,8.61,8.53,8.57,2373600.0,7.9526,8.0272,7.9526,7.9899,2373600.0
2010-08-31 11:00:00,8.56,8.6,8.49,8.5,1724400.0,7.9806,8.0179,7.9153,7.9246,1724400.0
2010-08-31 11:10:00,8.51,8.55,8.45,8.49,1820400.0,7.934,7.9712,7.878,7.9153,1820400.0
2010-08-31 11:20:00,8.49,8.61,8.49,8.55,1626800.0,7.9153,8.0272,7.9153,7.9712,1626800.0
2010-08-31 11:30:00,8.54,8.63,8.53,8.6,2037200.0,7.9619,8.0458,7.9526,8.0179,2037200.0
2010-08-31 11:40:00,8.6,8.63,8.57,8.59,1038000.0,8.0179,8.0458,7.9899,8.0085,1038000.0
2010-08-31 11:50:00,8.59,8.69,8.59,8.63,1912800.0,8.0085,8.1018,8.0085,8.0458,1912800.0
2010-08-31 12:00:00,8.63,8.67,8.62,8.62,1174000.0,8.0458,8.0831,8.0365,8.0365,1174000.0
2010-08-31 12:10:00,8.62,8.65,8.59,8.65,1132000.0,8.0365,8.0645,8.0085,8.0645,1132000.0
2010-08-31 12:20:00,8.65,8.65,8.61,8.63,888400.0,8.0645,8.0645,8.0272,8.0458,888400.0
2010-08-31 12:30:00,8.63,8.67,8.62,8.64,1052400.0,8.0458,8.0831,8.0365,8.0552,1052400.0
2010-08-31 12:40:00,8.64,8.64,8.58,8.62,1124400.0,8.0552,8.0552,7.9992,8.0365,1124400.0
2010-08-31 12:50:00,8.62,8.65,8.51,8.52,1620800.0,8.0365,8.0645,7.934,7.9433,1620800.0
2010-08-31 13:00:00,8.52,8.6,8.49,8.59,1913600.0,7.9433,8.0179,7.9153,8.0085,1913600.0
2010-08-31 13:10:00,8.59,8.63,8.58,8.61,632400.0,8.0085,8.0458,7.9992,8.0272,632400.0
2010-08-31 13:20:00,8.61,8.68,8.61,8.66,966400.0,8.0272,8.0925,8.0272,8.0738,966400.0
2010-08-31 13:30:00,8.67,8.72,8.62,8.7,2022000.0,8.0831,8.1297,8.0365,8.1111,2022000.0
2010-08-31 13:40:00,8.7,8.71,8.63,8.64,938800.0,8.1111,8.1204,8.0458,8.0552,938800.0
2010-08-31 13:50:00,8.64,8.65,8.61,8.62,637200.0,8.0552,8.0645,8.0272,8.0365,637200.0
2010-08-31 14:00:00,8.62,8.7,8.56,8.65,2487600.0,8.0365,8.1111,7.9806,8.0645,2487600.0
2010-08-31 14:10:00,8.65,8.68,8.51,8.51,2208800.0,8.0645,8.0925,7.934,7.934,2208800.0
2010-08-31 14:20:00,8.52,8.54,8.48,8.52,2108400.0,7.9433,7.9619,7.906,7.9433,2108400.0
2010-08-31 14:30:00,8.51,8.53,8.4,8.41,2368800.0,7.934,7.9526,7.8314,7.8407,2368800.0
2010-08-31 14:40:00,8.41,8.43,8.29,8.29,2628400.0,7.8407,7.8594,7.7288,7.7288,2628400.0
2010-08-31 14:50:00,8.3,8.38,8.29,8.34,2818800.0,7.7382,7.8128,7.7288,7.7755,2818800.0
2010-08-31 15:00:00,8.33,8.43,8.33,8.37,2707600.0,7.7661,7.8594,7.7661,7.8034,2707600.0
2010-08-31 15:10:00,8.37,8.38,8.3,8.38,1576000.0,7.8034,7.8128,7.7382,7.8128,1576000.0
2010-08-31 15:20:00,8.38,8.39,8.33,8.37,1652800.0,7.8128,7.8221,7.7661,7.8034,1652800.0
2010-08-31 15:30:00,8.37,8.45,8.34,8.36,2909600.0,7.8034,7.878,7.7755,7.7941,2909600.0
2010-08-31 15:40:00,8.35,8.56,8.35,8.49,4134400.0,7.7848,7.9806,7.7848,7.9153,4134400.0
2010-08-31 15:50:00,8.49,8.53,8.4,8.45,3178400.0,7.9153,7.9526,7.8314,7.878,3178400.0
2010-09-01 09:30:00,8.84,8.95,8.81,8.82,6375600.0,8.2416,8.3442,8.2137,8.223,6375600.0
2010-09-01 09:40:00,8.82,8.87,8.76,8.79,3666000.0,8.223,8.2696,8.167,8.195,3666000.0
2010-09-01 09:50:00,8.8,8.88,8.79,8.86,3800000.0,8.2043,8.2789,8.195,8.2603,3800000.0
2010-09-01 10:00:00,8.85,9.21,8.84,9.18,9687600.0,8.2509,8.5866,8.2416,8.5586,9687600.0
2010-09-01 10:10:00,9.18,9.21,9.14,9.15,3157200.0,8.5586,8.5866,8.5213,8.5306,3157200.0
2010-09-01 10:20:00,9.16,9.19,9.14,9.17,1774000.0,8.54,8.5679,8.5213,8.5493,1774000.0
2010-09-01 10:30:00,9.17,9.2,9.13,9.17,2121600.0,8.5493,8.5773,8.512,8.5493,2121600.0
2010-09-01 10:40:00,9.16,9.2,9.15,9.19,1398400.0,8.54,8.5773,8.5306,8.5679,1398400.0
2010-09-01 10:50:00,9.19,9.27,9.18,9.21,3178000.0,8.5679,8.6425,8.5586,8.5866,3178000.0
2010-09-01 11:00:00,9.21,9.25,9.19,9.19,1388400.0,8.5866,8.6239,8.5679,8.5679,1388400.0
2010-09-01 11:10:00,9.19,9.22,9.17,9.19,1140400.0,8.5679,8.5959,8.5493,8.5679,1140400.0
2010-09-01 11:20:00,9.19,9.21,9.18,9.2,817600.0,8.5679,8.5866,8.5586,8.5773,817600.0
2010-09-01 11:30:00,9.2,9.25,9.2,9.22,859200.0,8.5773,8.6239,8.5773,8.5959,859200.0
2010-09-01 11:40:00,9.22,9.24,9.19,9.2,1004800.0,8.5959,8.6145,8.5679,8.5773,1004800.0
2010-09-01 11:50:00,9.2,9.25,9.2,9.21,971600.0,8.5773,8.6239,8.5773,8.5866,971600.0
2010-09-01 12:00:00,9.21,9.23,9.2,9.2,596800.0,8.5866,8.6052,8.5773,8.5773,596800.0
2010-09-01 12:10:00,9.2,9.22,9.19,9.2,598400.0,8.5773,8.5959,8.5679,8.5773,598400.0
2010-09-01 12:20:00,9.2,9.21,9.15,9.19,692800.0,8.5773,8.5866,8.5306,8.5679,692800.0
2010-09-01 12:30:00,9.18,9.19,9.16,9.17,441200.0,8.5586,8.5679,8.54,8.5493,441200.0
2010-09-01 12:40:00,9.17,9.18,9.15,9.16,771200.0,8.5493,8.5586,8.5306,8.54,771200.0
2010-09-01 12:50:00,9.16,9.19,9.15,9.17,529600.0,8.54,8.5679,8.5306,8.5493,529600.0
2010-09-01 13:00:00,9.18,9.22,9.16,9.22,656800.0,8.5586,8.5959,8.54,8.5959,656800.0
2010-09-01 13:10:00,9.21,9.24,9.21,9.22,629600.0,8.5866,8.6145,8.5866,8.5959,629600.0
2010-09-01 13:20:00,9.22,9.24,9.19,9.21,558800.0,8.5959,8.6145,8.5679,8.5866,558800.0
2010-09-01 13:30:00,9.21,9.24,9.21,9.23,605600.0,8.5866,8.6145,8.5866,8.6052,605600.0
2010-09-01 13:40:00,9.23,9.28,9.22,9.28,1244800.0,8.6052,8.6518,8.5959,8.6518,1244800.0
2010-09-01 13:50:00,9.27,9.3,9.25,9.28,721600.0,8.6425,8.6705,8.6239,8.6518,721600.0
2010-09-01 14:00:00,9.28,9.31,9.26,9.27,1052400.0,8.6518,8.6798,8.6332,8.6425,1052400.0
2010-09-01 14:10:00,9.27,9.27,9.21,9.22,1134000.0,8.6425,8.6425,8.5866,8.5959,1134000.0
2010-09-01 14:20:00,9.21,9.25,9.18,9.22,1151600.0,8.5866,8.6239,8.5586,8.5959,1151600.0
2010-09-01 14:30:00,9.22,9.24,9.2,9.21,748800.0,8.5959,8.6145,8.5773,8.5866,748800.0
2010-09-01 14:40:00,9.21,9.26,9.21,9.24,889600.0,8.5866,8.6332,8.5866,8.6145,889600.0
2010-09-01 14:50:00,9.24,9.26,9.22,9.25,1126400.0,8.6145,8.6332,8.5959,8.6239,1126400.0
2010-09-01 15:00:00,9.26,9.3,9.22,9.26,1150000.0,8.6332,8.6705,8.5959,8.6332,1150000.0
2010-09-01 15:10:00,9.26,9.3,9.25,9.27,943600.0,8.6332,8.6705,8.6239,8.6425,943600.0
2010-09-01 15:20:00,9.27,9.29,9.22,9.28,1278800.0,8.6425,8.6612,8.5959,8.6518,1278800.0
2010-09-01 15:30:00,9.28,9.31,9.26,9.3,2048000.0,8.6518,8.6798,8.6332,8.6705,2048000.0
2010-09-01 15:40:00,9.3,9.37,9.3,9.34,3139600.0,8.6705,8.7357,8.6705,8.7078,3139600.0
2010-09-01 15:50:00,9.34,9.4,9.3,9.4,4062400.0,8.7078,8.7637,8.6705,8.7637,4062400.0
2010-09-02 09:30:00,9.37,9.39,9.3,9.37,3085600.0,8.7357,8.7544,8.6705,8.7357,3085600.0
2010-09-02 09:40:00,9.36,9.44,9.28,9.44,2550800.0,8.7264,8.801,8.6518,8.801,2550800.0
2010-09-02 09:50:00,9.44,9.51,9.41,9.5,2157200.0,8.801,8.8663,8.773,8.8569,2157200.0
2010-09-02 10:00:00,9.5,9.6,9.47,9.47,3792000.0,8.8569,8.9502,8.829,8.829,3792000.0
2010-09-02 10:10:00,9.48,9.55,9.44,9.44,1746400.0,8.8383,8.9036,8.801,8.801,1746400.0
2010-09-02 10:20:00,9.44,9.58,9.43,9.58,1872800.0,8.801,8.9315,8.7917,8.9315,1872800.0
2010-09-02 10:30:00,9.58,9.6,9.51,9.53,1116800.0,8.9315,8.9502,8.8663,8.8849,1116800.0
2010-09-02 10:40:00,9.54,9.6,9.52,9.59,1188000.0,8.8942,8.9502,8.8756,8.9409,1188000.0
2010-09-02 10:50:00,9.59,9.62,9.57,9.59,1410000.0,8.9409,8.9688,8.9222,8.9409,1410000.0
2010-09-02 11:00:00,9.59,9.62,9.53,9.54,1047200.0,8.9409,8.9688,8.8849,8.8942,1047200.0
2010-09-02 11:10:00,9.55,9.56,9.49,9.53,1226400.0,8.9036,8.9129,8.8476,8.8849,1226400.0
2010-09-02 11:20:00,9.53,9.53,9.47,9.5,864400.0,8.8849,8.8849,8.829,8.8569,864400.0
2010-09-02 11:30:00,9.5,9.55,9.49,9.53,995600.0,8.8569,8.9036,8.8476,8.8849,995600.0
2010-09-02 11:40:00,9.53,9.58,9.49,9.51,815600.0,8.8849,8.9315,8.8476,8.8663,815600.0
2010-09-02 11:50:00,9.51,9.53,9.47,9.48,756000.0,8.8663,8.8849,8.829,8.8383,756000.0
2010-09-02 12:00:00,9.48,9.52,9.47,9.51,991600.0,8.8383,8.8756,8.829,8.8663,991600.0
2010-09-02 12:10:00,9.51,9.56,9.49,9.51,615200.0,8.8663,8.9129,8.8476,8.8663,615200.0
2010-09-02 12:20:00,9.51,9.54,9.5,9.54,532000.0,8.8663,8.8942,8.8569,8.8942,532000.0
2010-09-02 12:30:00,9.54,9.55,9.52,9.54,369200.0,8.8942,8.9036,8.8756,8.8942,369200.0
2010-09-02 12:40:00,9.54,9.56,9.48,9.53,780800.0,8.8942,8.9129,8.8383,8.8849,780800.0
2010-09-02 12:50:00,9.53,9.53,9.42,9.43,1099200.0,8.8849,8.8849,8.7824,8.7917,1099200.0
2010-09-02 13:00:00,9.43,9.46,9.43,9.44,572000.0,8.7917,8.8197,8.7917,8.801,572000.0
2010-09-02 13:10:00,9.45,9.48,9.41,9.45,822800.0,8.8103,8.8383,8.773,8.8103,822800.0
2010-09-02 13:20:00,9.45,9.46,9.43,9.44,479600.0,8.8103,8.8197,8.7917,8.801,479600.0
2010-09-02 13:30:00,9.44,9.48,9.43,9.46,832800.0,8.801,8.8383,8.7917,8.8197,832800.0
2010-09-02 13:40:00,9.46,9.5,9.46,9.47,636400.0,8.8197,8.8569,8.8197,8.829,636400.0
2010-09-02 13:50:00,9.48,9.51,9.47,9.51,728400.0,8.8383,8.8663,8.829,8.8663,728400.0
2010-09-02 14:00:00,9.51,9.56,9.49,9.56,950400.0,8.8663,8.9129,8.8476,8.9129,950400.0
2010-09-02 14:10:00,9.57,9.61,9.55,9.61,1403200.0,8.9222,8.9595,8.9036,8.9595,1403200.0
2010-09-02 14:20:00,9.61,9.63,9.55,9.56,996000.0,8.9595,8.9781,8.9036,8.9129,996000.0
2010-09-02 14:30:00,9.57,9.6,9.56,9.59,383200.0,8.9222,8.9502,8.9129,8.9409,383200.0
2010-09-02 14:40:00,9.59,9.6,9.56,9.57,505200.0,8.9409,8.9502,8.9129,8.9222,505200.0
2010-09-02 14:50:00,9.57,9.6,9.56,9.6,701200.0,8.9222,8.9502,8.9129,8.9502,701200.0
2010-09-02 15:00:00,9.6,9.64,9.57,9.64,986000.0,8.9502,8.9875,8.9222,8.9875,986000.0
2010-09-02 15:10:00,9.63,9.65,9.6,9.62,810400.0,8.9781,8.9968,8.9502,8.9688,810400.0
2010-09-02 15:20:00,9.62,9.67,9.61,9.64,1241200.0,8.9688,9.0154,8.9595,8.9875,1241200.0
2010-09-02 15:30:00,9.65,9.74,9.63,9.72,2064400.0,8.9968,9.0807,8.9781,9.0621,2064400.0
2010-09-02 15:40:00,9.72,9.77,9.7,9.74,2266400.0,9.0621,9.1087,9.0434,9.0807,2266400.0
2010-09-02 15:50:00,9.74,9.75,9.69,9.69,2481200.0,9.0807,9.09,9.0341,9.0341,2481200.0
2010-09-03 09:30:00,10.13,10.25,10.12,10.25,4350400.0,9.4443,9.5562,9.435,9.5562,4350400.0
2010-09-03 09:40:00,10.25,10.3,10.19,10.22,3117200.0,9.5562,9.6028,9.5002,9.5282,3117200.0
2010-09-03 09:50:00,10.22,10.28,10.2,10.27,1239600.0,9.5282,9.5841,9.5096,9.5748,1239600.0
2010-09-03 10:00:00,10.27,10.27,10.09,10.11,3533600.0,9.5748,9.5748,9.407,9.4257,3533600.0
2010-09-03 10:10:00,10.12,10.14,9.99,10.09,3059600.0,9.435,9.4536,9.3138,9.407,3059600.0
2010-09-03 10:20:00,10.09,10.14,9.98,10.0,3044400.0,9.407,9.4536,9.3045,9.3231,3044400.0
2010-09-03 10:30:00,10.0,10.0,9.88,9.96,2888400.0,9.3231,9.3231,9.2112,9.2858,2888400.0
2010-09-03 10:40:00,9.96,10.03,9.94,10.0,1898800.0,9.2858,9.3511,9.2672,9.3231,1898800.0
2010-09-03 10:50:00,10.0,10.0,9.92,9.99,1652000.0,9.3231,9.3231,9.2485,9.3138,1652000.0
2010-09-03 11:00:00,9.99,9.99,9.91,9.95,1468800.0,9.3138,9.3138,9.2392,9.2765,1468800.0
2010-09-03 11:10:00,9.95,10.03,9.88,10.02,2146800.0,9.2765,9.3511,9.2112,9.3417,2146800.0
2010-09-03 11:20:00,10.01,10.01,9.96,9.97,1368000.0,9.3324,9.3324,9.2858,9.2951,1368000.0
2010-09-03 11:30:00,9.97,10.0,9.93,9.96,962400.0,9.2951,9.3231,9.2578,9.2858,962400.0
2010-09-03 11:40:00,9.96,10.02,9.96,9.97,1311200.0,9.2858,9.3417,9.2858,9.2951,1311200.0
2010-09-03 11:50:00,9.97,10.0,9.93,9.97,1130400.0,9.2951,9.3231,9.2578,9.2951,1130400.0
2010-09-03 12:00:00,9.96,9.99,9.95,9.97,604000.0,9.2858,9.3138,9.2765,9.2951,604000.0
2010-09-03 12:10:00,9.97,10.01,9.96,9.99,456800.0,9.2951,9.3324,9.2858,9.3138,456800.0
2010-09-03 12:20:00,9.99,10.02,9.98,9.99,625600.0,9.3138,9.3417,9.3045,9.3138,625600.0
2010-09-03 12:30:00,9.98,10.04,9.97,9.98,1432000.0,9.3045,9.3604,9.2951,9.3045,1432000.0
2010-09-03 12:40:00,9.98,10.01,9.97,9.98,776400.0,9.3045,9.3324,9.2951,9.3045,776400.0
2010-09-03 12:50:00,9.98,10.03,9.98,10.02,1017600.0,9.3045,9.3511,9.3045,9.3417,1017600.0
2010-09-03 13:00:00,10.02,10.08,10.02,10.05,1890400.0,9.3417,9.3977,9.3417,9.3697,1890400.0
2010-09-03 13:10:00,10.05,10.07,10.04,10.06,1036800.0,9.3697,9.3884,9.3604,9.379,1036800.0
2010-09-03 13:20:00,10.06,10.06,10.01,10.03,870800.0,9.379,9.379,9.3324,9.3511,870800.0
2010-09-03 13:30:00,10.03,10.08,10.02,10.08,846800.0,9.3511,9.3977,9.3417,9.3977,846800.0
2010-09-03 13:40:00,10.08,10.09,10.05,10.06,669600.0,9.3977,9.407,9.3697,9.379,669600.0
2010-09-03 13:50:00,10.06,10.12,10.06,10.1,877200.0,9.379,9.435,9.379,9.4163,877200.0
2010-09-03 14:00:00,10.1,10.11,10.08,10.09,452800.0,9.4163,9.4257,9.3977,9.407,452800.0
2010-09-03 14:10:00,10.09,10.12,10.06,10.12,990000.0,9.407,9.435,9.379,9.435,990000.0
2010-09-03 14:20:00,10.12,10.15,10.1,10.13,841600.0,9.435,9.4629,9.4163,9.4443,841600.0
2010-09-03 14:30:00,10.12,10.19,10.12,10.17,1265200.0,9.435,9.5002,9.435,9.4816,1265200.0
2010-09-03 14:40:00,10.17,10.18,10.1,10.1,1009200.0,9.4816,9.4909,9.4163,9.4163,1009200.0
2010-09-03 14:50:00,10.11,10.15,10.1,10.1,1092400.0,9.4257,9.4629,9.4163,9.4163,1092400.0
2010-09-03 15:00:00,10.1,10.11,10.07,10.11,912400.0,9.4163,9.4257,9.3884,9.4257,912400.0
2010-09-03 15:10:00,10.11,10.13,10.1,10.12,849200.0,9.4257,9.4443,9.4163,9.435,849200.0
2010-09-03 15:20:00,10.13,10.18,10.13,10.18,1313600.0,9.4443,9.4909,9.4443,9.4909,1313600.0
2010-09-03 15:30:00,10.18,10.21,10.13,10.18,1773600.0,9.4909,9.5189,9.4443,9.4909,1773600.0
2010-09-03 15:40:00,10.18,10.27,10.17,10.25,2515200.0,9.4909,9.5748,9.4816,9.5562,2515200.0
2010-09-03 15:50:00,10.25,10.27,10.19,10.2,2334800.0,9.5562,9.5748,9.5002,9.5096,2334800.0
2010-09-07 09:30:00,10.12,10.12,9.94,9.99,3395600.0,9.435,9.435,9.2672,9.3138,3395600.0
2010-09-07 09:40:00,9.99,10.06,9.91,9.93,2663200.0,9.3138,9.379,9.2392,9.2578,2663200.0
2010-09-07 09:50:00,9.93,9.96,9.78,9.79,3283200.0,9.2578,9.2858,9.118,9.1273,3283200.0
2010-09-07 10:00:00,9.78,9.87,9.76,9.86,2584000.0,9.118,9.2019,9.0993,9.1926,2584000.0
2010-09-07 10:10:00,9.86,9.89,9.84,9.86,1426800.0,9.1926,9.2205,9.1739,9.1926,1426800.0
2010-09-07 10:20:00,9.86,9.89,9.79,9.87,1294000.0,9.1926,9.2205,9.1273,9.2019,1294000.0
2010-09-07 10:30:00,9.87,9.88,9.78,9.82,1944400.0,9.2019,9.2112,9.118,9.1553,1944400.0
2010-09-07 10:40:00,9.82,9.88,9.82,9.84,1239200.0,9.1553,9.2112,9.1553,9.1739,1239200.0
2010-09-07 10:50:00,9.84,9.87,9.77,9.85,1137600.0,9.1739,9.2019,9.1087,9.1833,1137600.0
2010-09-07 11:00:00,9.84,9.88,9.78,9.82,1230000.0,9.1739,9.2112,9.118,9.1553,1230000.0
2010-09-07 11:10:00,9.82,9.84,9.79,9.83,1166000.0,9.1553,9.1739,9.1273,9.1646,1166000.0
2010-09-07 11:20:00,9.83,9.9,9.83,9.9,1558400.0,9.1646,9.2299,9.1646,9.2299,1558400.0
2010-09-07 11:30:00,9.9,9.93,9.83,9.86,1237600.0,9.2299,9.2578,9.1646,9.1926,1237600.0
2010-09-07 11:40:00,9.86,9.87,9.83,9.85,610800.0,9.1926,9.2019,9.1646,9.1833,610800.0
2010-09-07 11:50:00,9.85,9.88,9.79,9.87,1694000.0,9.1833,9.2112,9.1273,9.2019,1694000.0
2010-09-07 12:00:00,9.87,9.91,9.84,9.9,948000.0,9.2019,9.2392,9.1739,9.2299,948000.0
2010-09-07 12:10:00,9.91,9.92,9.87,9.89,696800.0,9.2392,9.2485,9.2019,9.2205,696800.0
2010-09-07 12:20:00,9.89,9.91,9.78,9.79,1773200.0,9.2205,9.2392,9.118,9.1273,1773200.0
2010-09-07 12:30:00,9.79,9.79,9.71,9.72,2166800.0,9.1273,9.1273,9.0527,9.0621,2166800.0
2010-09-07 12:40:00,9.72,9.77,9.72,9.74,1042000.0,9.0621,9.1087,9.0621,9.0807,1042000.0
2010-09-07 12:50:00,9.73,9.76,9.71,9.76,1113600.0,9.0714,9.0993,9.0527,9.0993,1113600.0
2010-09-07 13:00:00,9.75,9.76,9.69,9.72,812400.0,9.09,9.0993,9.0341,9.0621,812400.0
2010-09-07 13:10:00,9.72,9.76,9.71,9.73,799200.0,9.0621,9.0993,9.0527,9.0714,799200.0
2010-09-07 13:20:00,9.73,9.75,9.69,9.7,1315600.0,9.0714,9.09,9.0341,9.0434,1315600.0
2010-09-07 13:30:00,9.7,9.75,9.69,9.73,1020800.0,9.0434,9.09,9.0341,9.0714,1020800.0
2010-09-07 13:40:00,9.73,9.75,9.71,9.74,767200.0,9.0714,9.09,9.0527,9.0807,767200.0
2010-09-07 13:50:00,9.74,9.8,9.73,9.79,1275600.0,9.0807,9.1366,9.0714,9.1273,1275600.0
2010-09-07 14:00:00,9.8,9.81,9.74,9.76,732800.0,9.1366,9.146,9.0807,9.0993,732800.0
2010-09-07 14:10:00,9.75,9.81,9.74,9.79,1104400.0,9.09,9.146,9.0807,9.1273,1104400.0
2010-09-07 14:20:00,9.79,9.83,9.78,9.78,1065600.0,9.1273,9.1646,9.118,9.118,1065600.0
2010-09-07 14:30:00,9.79,9.81,9.74,9.74,976800.0,9.1273,9.146,9.0807,9.0807,976800.0
2010-09-07 14:40:00,9.74,9.76,9.71,9.72,1076400.0,9.0807,9.0993,9.0527,9.0621,1076400.0
2010-09-07 14:50:00,9.72,9.73,9.63,9.66,2039200.0,9.0621,9.0714,8.9781,9.0061,2039200.0
2010-09-07 15:00:00,9.66,9.68,9.61,9.64,2062400.0,9.0061,9.0248,8.9595,8.9875,2062400.0
2010-09-07 15:10:00,9.64,9.66,9.61,9.65,1542800.0,8.9875,9.0061,8.9595,8.9968,1542800.0
2010-09-07 15:20:00,9.65,9.67,9.6,9.64,1732800.0,8.9968,9.0154,8.9502,8.9875,1732800.0
2010-09-07 15:30:00,9.64,9.69,9.61,9.69,2110400.0,8.9875,9.0341,8.9595,9.0341,2110400.0
2010-09-07 15:40:00,9.69,9.71,9.62,9.63,1444800.0,9.0341,9.0527,8.9688,8.9781,1444800.0
2010-09-07 15:50:00,9.63,9.63,9.53,9.63,3503200.0,8.9781,8.9781,8.8849,8.9781,3503200.0
2010-09-08 09:30:00,9.7,9.85,9.69,9.81,3200800.0,9.0434,9.1833,9.0341,9.146,3200800.0
2010-09-08 09:40:00,9.81,9.89,9.81,9.84,2146800.0,9.146,9.2205,9.146,9.1739,2146800.0
2010-09-08 09:50:00,9.83,9.86,9.76,9.85,1867200.0,9.1646,9.1926,9.0993,9.1833,1867200.0
2010-09-08 10:00:00,9.85,9.92,9.82,9.86,2240800.0,9.1833,9.2485,9.1553,9.1926,2240800.0
2010-09-08 10:10:00,9.86,9.93,9.82,9.82,1594000.0,9.1926,9.2578,9.1553,9.1553,1594000.0
2010-09-08 10:20:00,9.82,9.9,9.82,9.85,1200800.0,9.1553,9.2299,9.1553,9.1833,1200800.0
2010-09-08 10:30:00,9.86,9.96,9.85,9.94,1877200.0,9.1926,9.2858,9.1833,9.2672,1877200.0
2010-09-08 10:40:00,9.94,9.98,9.92,9.92,881600.0,9.2672,9.3045,9.2485,9.2485,881600.0
2010-09-08 10:50:00,9.92,9.96,9.91,9.93,647200.0,9.2485,9.2858,9.2392,9.2578,647200.0
2010-09-08 11:00:00,9.93,10.03,9.93,9.99,1471200.0,9.2578,9.3511,9.2578,9.3138,1471200.0
2010-09-08 11:10:00,9.99,10.01,9.96,9.96,629200.0,9.3138,9.3324,9.2858,9.2858,629200.0
2010-09-08 11:20:00,9.96,9.97,9.91,9.94,1112000.0,9.2858,9.2951,9.2392,9.2672,1112000.0
2010-09-08 11:30:00,9.94,9.96,9.89,9.89,794800.0,9.2672,9.2858,9.2205,9.2205,794800.0
2010-09-08 11:40:00,9.89,9.94,9.89,9.94,690000.0,9.2205,9.2672,9.2205,9.2672,690000.0
2010-09-08 11:50:00,9.94,9.95,9.89,9.9,992000.0,9.2672,9.2765,9.2205,9.2299,992000.0
2010-09-08 12:00:00,9.89,9.91,9.87,9.91,645200.0,9.2205,9.2392,9.2019,9.2392,645200.0
2010-09-08 12:10:00,9.91,9.92,9.89,9.9,560800.0,9.2392,9.2485,9.2205,9.2299,560800.0
2010-09-08 12:20:00,9.89,9.96,9.89,9.95,1026000.0,9.2205,9.2858,9.2205,9.2765,1026000.0
2010-09-08 12:30:00,9.96,9.96,9.93,9.95,541600.0,9.2858,9.2858,9.2578,9.2765,541600.0
2010-09-08 12:40:00,9.95,9.99,9.93,9.93,938000.0,9.2765,9.3138,9.2578,9.2578,938000.0
2010-09-08 12:50:00,9.93,9.95,9.91,9.92,394400.0,9.2578,9.2765,9.2392,9.2485,394400.0
2010-09-08 13:00:00,9.93,9.93,9.86,9.89,734800.0,9.2578,9.2578,9.1926,9.2205,734800.0
2010-09-08 13:10:00,9.89,9.92,9.88,9.88,848400.0,9.2205,9.2485,9.2112,9.2112,848400.0
2010-09-08 13:20:00,9.88,9.92,9.88,9.9,480000.0,9.2112,9.2485,9.2112,9.2299,480000.0
2010-09-08 13:30:00,9.91,9.92,9.87,9.87,390800.0,9.2392,9.2485,9.2019,9.2019,390800.0
2010-09-08 13:40:00,9.87,9.87,9.73,9.76,2746800.0,9.2019,9.2019,9.0714,9.0993,2746800.0
2010-09-08 13:50:00,9.76,9.78,9.71,9.77,1694800.0,9.0993,9.118,9.0527,9.1087,1694800.0
2010-09-08 14:00:00,9.76,9.79,9.69,9.74,2544400.0,9.0993,9.1273,9.0341,9.0807,2544400.0
2010-09-08 14:10:00,9.74,9.8,9.71,9.78,1592400.0,9.0807,9.1366,9.0527,9.118,1592400.0
2010-09-08 14:20:00,9.77,9.83,9.77,9.81,1619200.0,9.1087,9.1646,9.1087,9.146,1619200.0
2010-09-08 14:30:00,9.81,9.83,9.8,9.82,965600.0,9.146,9.1646,9.1366,9.1553,965600.0
2010-09-08 14:40:00,9.82,9.87,9.82,9.85,1326800.0,9.1553,9.2019,9.1553,9.1833,1326800.0
2010-09-08 14:50:00,9.85,9.85,9.81,9.81,535200.0,9.1833,9.1833,9.146,9.146,535200.0
2010-09-08 15:00:00,9.81,9.9,9.81,9.88,1222000.0,9.146,9.2299,9.146,9.2112,1222000.0
2010-09-08 15:10:00,9.88,9.89,9.82,9.83,948800.0,9.2112,9.2205,9.1553,9.1646,948800.0
2010-09-08 15:20:00,9.82,9.86,9.77,9.78,1206000.0,9.1553,9.1926,9.1087,9.118,1206000.0
2010-09-08 15:30:00,9.78,9.87,9.74,9.85,1594400.0,9.118,9.2019,9.0807,9.1833,1594400.0
2010-09-08 15:40:00,9.85,9.86,9.74,9.76,2200800.0,9.1833,9.1926,9.0807,9.0993,2200800.0
2010-09-08 15:50:00,9.76,9.81,9.73,9.81,1882800.0,9.0993,9.146,9.0714,9.146,1882800.0
2010-09-09 09:30:00,10.26,10.27,10.13,10.19,4082400.0,9.5655,9.5748,9.4443,9.5002,4082400.0
2010-09-09 09:40:00,10.19,10.19,10.08,10.09,2608800.0,9.5002,9.5002,9.3977,9.407,2608800.0
2010-09-09 09:50:00,10.09,10.15,10.07,10.13,2324400.0,9.407,9.4629,9.3884,9.4443,2324400.0
2010-09-09 10:00:00,10.13,10.15,10.06,10.07,2277600.0,9.4443,9.4629,9.379,9.3884,2277600.0
2010-09-09 10:10:00,10.07,10.09,9.97,10.01,3158800.0,9.3884,9.407,9.2951,9.3324,3158800.0
2010-09-09 10:20:00,10.01,10.04,9.99,10.02,1156400.0,9.3324,9.3604,9.3138,9.3417,1156400.0
2010-09-09 10:30:00,10.03,10.03,9.92,9.96,2358400.0,9.3511,9.3511,9.2485,9.2858,2358400.0
2010-09-09 10:40:00,9.97,10.01,9.94,9.98,1428800.0,9.2951,9.3324,9.2672,9.3045,1428800.0
2010-09-09 10:50:00,9.98,10.0,9.93,9.93,1220000.0,9.3045,9.3231,9.2578,9.2578,1220000.0
2010-09-09 11:00:00,9.93,10.0,9.92,9.99,1331600.0,9.2578,9.3231,9.2485,9.3138,1331600.0
2010-09-09 11:10:00,9.99,10.04,9.99,10.0,1338000.0,9.3138,9.3604,9.3138,9.3231,1338000.0
2010-09-09 11:20:00,9.99,10.04,9.98,10.03,964800.0,9.3138,9.3604,9.3045,9.3511,964800.0
2010-09-09 11:30:00,10.03,10.08,10.01,10.05,1753200.0,9.3511,9.3977,9.3324,9.3697,1753200.0
2010-09-09 11:40:00,10.05,10.08,10.02,10.03,994400.0,9.3697,9.3977,9.3417,9.3511,994400.0
2010-09-09 11:50:00,10.04,10.05,9.99,10.01,944800.0,9.3604,9.3697,9.3138,9.3324,944800.0
2010-09-09 12:00:00,10.01,10.06,10.0,10.03,908000.0,9.3324,9.379,9.3231,9.3511,908000.0
2010-09-09 12:10:00,10.03,10.06,10.03,10.03,329600.0,9.3511,9.379,9.3511,9.3511,329600.0
2010-09-09 12:20:00,10.03,10.06,10.03,10.04,165200.0,9.3511,9.379,9.3511,9.3604,165200.0
2010-09-09 12:30:00,10.04,10.06,10.02,10.05,354000.0,9.3604,9.379,9.3417,9.3697,354000.0
2010-09-09 12:40:00,10.05,10.05,9.99,9.99,848000.0,9.3697,9.3697,9.3138,9.3138,848000.0
2010-09-09 12:50:00,9.99,10.02,9.85,9.85,1954800.0,9.3138,9.3417,9.1833,9.1833,1954800.0
2010-09-09 13:00:00,9.85,9.88,9.81,9.82,1426800.0,9.1833,9.2112,9.146,9.1553,1426800.0
2010-09-09 13:10:00,9.82,9.82,9.75,9.8,1732400.0,9.1553,9.1553,9.09,9.1366,1732400.0
2010-09-09 13:20:00,9.8,9.81,9.72,9.72,1408800.0,9.1366,9.146,9.0621,9.0621,1408800.0
2010-09-09 13:30:00,9.72,9.77,9.69,9.71,2124000.0,9.0621,9.1087,9.0341,9.0527,2124000.0
2010-09-09 13:40:00,9.72,9.78,9.68,9.77,937600.0,9.0621,9.118,9.0248,9.1087,937600.0
2010-09-09 13:50:00,9.77,9.79,9.63,9.64,1341200.0,9.1087,9.1273,8.9781,8.9875,1341200.0
2010-09-09 14:00:00,9.64,9.71,9.64,9.67,738000.0,8.9875,9.0527,8.9875,9.0154,738000.0
2010-09-09 14:10:00,9.66,9.67,9.61,9.66,1057600.0,9.0061,9.0154,8.9595,9.0061,1057600.0
2010-09-09 14:20:00,9.66,9.67,9.61,9.63,1144000.0,9.0061,9.0154,8.9595,8.9781,1144000.0
2010-09-09 14:30:00,9.63,9.73,9.63,9.71,1496000.0,8.9781,9.0714,8.9781,9.0527,1496000.0
2010-09-09 14:40:00,9.71,9.74,9.68,9.72,1113600.0,9.0527,9.0807,9.0248,9.0621,1113600.0
2010-09-09 14:50:00,9.73,9.76,9.7,9.75,1362400.0,9.0714,9.0993,9.0434,9.09,1362400.0
2010-09-09 15:00:00,9.75,9.8,9.74,9.77,1003600.0,9.09,9.1366,9.0807,9.1087,1003600.0
2010-09-09 15:10:00,9.77,9.82,9.74,9.81,1299200.0,9.1087,9.1553,9.0807,9.146,1299200.0
2010-09-09 15:20:00,9.81,9.86,9.78,9.84,1374000.0,9.146,9.1926,9.118,9.1739,1374000.0
2010-09-09 15:30:00,9.84,9.88,9.84,9.87,870800.0,9.1739,9.2112,9.1739,9.2019,870800.0
2010-09-09 15:40:00,9.88,9.9,9.81,9.83,1288400.0,9.2112,9.2299,9.146,9.1646,1288400.0
2010-09-09 15:50:00,9.83,9.84,9.77,9.82,2460000.0,9.1646,9.1739,9.1087,9.1553,2460000.0
2010-09-10 09:30:00,9.95,9.97,9.83,9.88,3056800.0,9.2765,9.2951,9.1646,9.2112,3056800.0
2010-09-10 09:40:00,9.88,9.99,9.86,9.99,2054800.0,9.2112,9.3138,9.1926,9.3138,2054800.0
2010-09-10 09:50:00,9.99,10.09,9.98,10.0,2643600.0,9.3138,9.407,9.3045,9.3231,2643600.0
2010-09-10 10:00:00,10.0,10.04,9.93,10.01,1886000.0,9.3231,9.3604,9.2578,9.3324,1886000.0
2010-09-10 10:10:00,10.01,10.07,9.98,10.06,1728400.0,9.3324,9.3884,9.3045,9.379,1728400.0
2010-09-10 10:20:00,10.06,10.09,9.98,10.02,1333200.0,9.379,9.407,9.3045,9.3417,1333200.0
2010-09-10 10:30:00,10.02,10.1,10.01,10.05,1810800.0,9.3417,9.4163,9.3324,9.3697,1810800.0
2010-09-10 10:40:00,10.05,10.06,9.99,9.99,898000.0,9.3697,9.379,9.3138,9.3138,898000.0
2010-09-10 10:50:00,9.99,10.05,9.99,10.03,1104400.0,9.3138,9.3697,9.3138,9.3511,1104400.0
2010-09-10 11:00:00,10.03,10.04,9.95,9.98,1250800.0,9.3511,9.3604,9.2765,9.3045,1250800.0
2010-09-10 11:10:00,9.97,9.98,9.92,9.94,904400.0,9.2951,9.3045,9.2485,9.2672,904400.0
2010-09-10 11:20:00,9.94,10.0,9.93,9.99,694400.0,9.2672,9.3231,9.2578,9.3138,694400.0
2010-09-10 11:30:00,10.0,10.01,9.95,9.96,1020800.0,9.3231,9.3324,9.2765,9.2858,1020800.0
2010-09-10 11:40:00,9.96,9.96,9.88,9.89,1349200.0,9.2858,9.2858,9.2112,9.2205,1349200.0
2010-09-10 11:50:00,9.88,9.89,9.81,9.85,1830800.0,9.2112,9.2205,9.146,9.1833,1830800.0
2010-09-10 12:00:00,9.85,9.85,9.75,9.76,1561600.0,9.1833,9.1833,9.09,9.0993,1561600.0
2010-09-10 12:10:00,9.76,9.82,9.75,9.81,1154400.0,9.0993,9.1553,9.09,9.146,1154400.0
2010-09-10 12:20:00,9.81,9.86,9.81,9.83,685200.0,9.146,9.1926,9.146,9.1646,685200.0
2010-09-10 12:30:00,9.83,9.84,9.79,9.83,961200.0,9.1646,9.1739,9.1273,9.1646,961200.0
2010-09-10 12:40:00,9.83,9.88,9.82,9.85,755200.0,9.1646,9.2112,9.1553,9.1833,755200.0
2010-09-10 12:50:00,9.85,9.86,9.81,9.81,776400.0,9.1833,9.1926,9.146,9.146,776400.0
2010-09-10 13:00:00,9.81,9.83,9.76,9.82,914800.0,9.146,9.1646,9.0993,9.1553,914800.0
2010-09-10 13:10:00,9.82,9.84,9.8,9.84,504800.0,9.1553,9.1739,9.1366,9.1739,504800.0
2010-09-10 13:20:00,9.83,9.83,9.8,9.81,348000.0,9.1646,9.1646,9.1366,9.146,348000.0
2010-09-10 13:30:00,9.8,9.9,9.8,9.88,1451600.0,9.1366,9.2299,9.1366,9.2112,1451600.0
2010-09-10 13:40:00,9.88,9.88,9.84,9.87,680400.0,9.2112,9.2112,9.1739,9.2019,680400.0
2010-09-10 13:50:00,9.87,9.89,9.85,9.87,512400.0,9.2019,9.2205,9.1833,9.2019,512400.0
2010-09-10 14:00:00,9.87,9.94,9.86,9.92,1257200.0,9.2019,9.2672,9.1926,9.2485,1257200.0
2010-09-10 14:10:00,9.92,9.95,9.9,9.9,1124000.0,9.2485,9.2765,9.2299,9.2299,1124000.0
2010-09-10 14:20:00,9.91,9.97,9.89,9.95,960400.0,9.2392,9.2951,9.2205,9.2765,960400.0
2010-09-10 14:30:00,9.96,9.98,9.94,9.97,682000.0,9.2858,9.3045,9.2672,9.2951,682000.0
2010-09-10 14:40:00,9.97,10.03,9.94,9.96,1176000.0,9.2951,9.3511,9.2672,9.2858,1176000.0
2010-09-10 14:50:00,9.96,9.99,9.95,9.98,765200.0,9.2858,9.3138,9.2765,9.3045,765200.0
2010-09-10 15:00:00,9.98,9.99,9.9,9.92,1006000.0,9.3045,9.3138,9.2299,9.2485,1006000.0
2010-09-10 15:10:00,9.92,9.97,9.92,9.94,545200.0,9.2485,9.2951,9.2485,9.2672,545200.0
2010-09-10 15:20:00,9.95,9.99,9.92,9.99,716800.0,9.2765,9.3138,9.2485,9.3138,716800.0
2010-09-10 15:30:00,9.99,10.01,9.94,9.95,1212400.0,9.3138,9.3324,9.2672,9.2765,1212400.0
2010-09-10 15:40:00,9.95,9.96,9.92,9.94,1095600.0,9.2765,9.2858,9.2485,9.2672,1095600.0
2010-09-10 15:50:00,9.95,9.95,9.88,9.92,1988000.0,9.2765,9.2765,9.2112,9.2485,1988000.0
2010-09-13 09:30:00,10.26,10.33,10.2,10.31,3272800.0,9.5655,9.6308,9.5096,9.6121,3272800.0
2010-09-13 09:40:00,10.31,10.38,10.29,10.3,3201200.0,9.6121,9.6774,9.5935,9.6028,3201200.0
2010-09-13 09:50:00,10.29,10.33,10.28,10.29,1712400.0,9.5935,9.6308,9.5841,9.5935,1712400.0
2010-09-13 10:00:00,10.29,10.52,10.29,10.5,3349600.0,9.5935,9.8079,9.5935,9.7893,3349600.0
2010-09-13 10:10:00,10.51,10.52,10.46,10.47,921200.0,9.7986,9.8079,9.752,9.7613,921200.0
2010-09-13 10:20:00,10.47,10.52,10.44,10.49,852400.0,9.7613,9.8079,9.7333,9.7799,852400.0
2010-09-13 10:30:00,10.5,10.56,10.49,10.54,1708800.0,9.7893,9.8452,9.7799,9.8265,1708800.0
2010-09-13 10:40:00,10.54,10.63,10.54,10.63,1166800.0,9.8265,9.9105,9.8265,9.9105,1166800.0
2010-09-13 10:50:00,10.63,10.63,10.56,10.58,742000.0,9.9105,9.9105,9.8452,9.8638,742000.0
2010-09-13 11:00:00,10.58,10.6,10.56,10.59,880400.0,9.8638,9.8825,9.8452,9.8732,880400.0
2010-09-13 11:10:00,10.59,10.62,10.57,10.61,503200.0,9.8732,9.9011,9.8545,9.8918,503200.0
2010-09-13 11:20:00,10.61,10.63,10.58,10.62,535200.0,9.8918,9.9105,9.8638,9.9011,535200.0
2010-09-13 11:30:00,10.63,10.63,10.55,10.58,971600.0,9.9105,9.9105,9.8359,9.8638,971600.0
2010-09-13 11:40:00,10.58,10.6,10.53,10.53,718000.0,9.8638,9.8825,9.8172,9.8172,718000.0
2010-09-13 11:50:00,10.53,10.59,10.52,10.57,645600.0,9.8172,9.8732,9.8079,9.8545,645600.0
2010-09-13 12:00:00,10.57,10.58,10.55,10.55,452800.0,9.8545,9.8638,9.8359,9.8359,452800.0
2010-09-13 12:10:00,10.55,10.57,10.51,10.54,517600.0,9.8359,9.8545,9.7986,9.8265,517600.0
2010-09-13 12:20:00,10.54,10.54,10.45,10.51,842800.0,9.8265,9.8265,9.7426,9.7986,842800.0
2010-09-13 12:30:00,10.51,10.55,10.49,10.5,588400.0,9.7986,9.8359,9.7799,9.7893,588400.0
2010-09-13 12:40:00,10.51,10.54,10.49,10.53,350000.0,9.7986,9.8265,9.7799,9.8172,350000.0
2010-09-13 12:50:00,10.53,10.53,10.49,10.52,512000.0,9.8172,9.8172,9.7799,9.8079,512000.0
2010-09-13 13:00:00,10.53,10.56,10.53,10.54,590000.0,9.8172,9.8452,9.8172,9.8265,590000.0
2010-09-13 13:10:00,10.54,10.56,10.53,10.53,444800.0,9.8265,9.8452,9.8172,9.8172,444800.0
2010-09-13 13:20:00,10.54,10.62,10.54,10.59,809600.0,9.8265,9.9011,9.8265,9.8732,809600.0
2010-09-13 13:30:00,10.59,10.59,10.55,10.56,330800.0,9.8732,9.8732,9.8359,9.8452,330800.0
2010-09-13 13:40:00,10.56,10.59,10.54,10.58,416400.0,9.8452,9.8732,9.8265,9.8638,416400.0
2010-09-13 13:50:00,10.58,10.58,10.53,10.53,323600.0,9.8638,9.8638,9.8172,9.8172,323600.0
2010-09-13 14:00:00,10.53,10.54,10.49,10.5,733600.0,9.8172,9.8265,9.7799,9.7893,733600.0
2010-09-13 14:10:00,10.5,10.51,10.47,10.51,410000.0,9.7893,9.7986,9.7613,9.7986,410000.0
2010-09-13 14:20:00,10.51,10.56,10.47,10.55,724400.0,9.7986,9.8452,9.7613,9.8359,724400.0
2010-09-13 14:30:00,10.55,10.55,10.52,10.52,292400.0,9.8359,9.8359,9.8079,9.8079,292400.0
2010-09-13 14:40:00,10.52,10.57,10.51,10.55,634400.0,9.8079,9.8545,9.7986,9.8359,634400.0
2010-09-13 14:50:00,10.55,10.6,10.55,10.6,579200.0,9.8359,9.8825,9.8359,9.8825,579200.0
2010-09-13 15:00:00,10.6,10.61,10.55,10.58,620000.0,9.8825,9.8918,9.8359,9.8638,620000.0
2010-09-13 15:10:00,10.58,10.65,10.58,10.65,914400.0,9.8638,9.9291,9.8638,9.9291,914400.0
2010-09-13 15:20:00,10.65,10.68,10.62,10.65,1074400.0,9.9291,9.9571,9.9011,9.9291,1074400.0
2010-09-13 15:30:00,10.65,10.71,10.63,10.71,1168800.0,9.9291,9.985,9.9105,9.985,1168800.0
2010-09-13 15:40:00,10.71,10.74,10.68,10.7,1458000.0,9.985,10.013,9.9571,9.9757,1458000.0
2010-09-13 15:50:00,10.71,10.72,10.62,10.63,2655600.0,9.985,9.9944,9.9011,9.9105,2655600.0
2010-09-14 09:30:00,10.57,10.63,10.44,10.49,2402400.0,9.8545,9.9105,9.7333,9.7799,2402400.0
2010-09-14 09:40:00,10.49,10.5,10.4,10.45,1728800.0,9.7799,9.7893,9.696,9.7426,1728800.0
2010-09-14 09:50:00,10.44,10.51,10.43,10.48,973200.0,9.7333,9.7986,9.724,9.7706,973200.0
2010-09-14 10:00:00,10.47,10.55,10.43,10.47,1464800.0,9.7613,9.8359,9.724,9.7613,1464800.0
2010-09-14 10:10:00,10.48,10.51,10.43,10.51,976000.0,9.7706,9.7986,9.724,9.7986,976000.0
2010-09-14 10:20:00,10.51,10.55,10.49,10.53,1149600.0,9.7986,9.8359,9.7799,9.8172,1149600.0
2010-09-14 10:30:00,10.53,10.57,10.49,10.5,1536400.0,9.8172,9.8545,9.7799,9.7893,1536400.0
2010-09-14 10:40:00,10.5,10.66,10.49,10.64,1663200.0,9.7893,9.9384,9.7799,9.9198,1663200.0
2010-09-14 10:50:00,10.63,10.67,10.61,10.62,877600.0,9.9105,9.9477,9.8918,9.9011,877600.0
2010-09-14 11:00:00,10.61,10.72,10.61,10.72,1079600.0,9.8918,9.9944,9.8918,9.9944,1079600.0
2010-09-14 11:10:00,10.72,10.75,10.68,10.71,1526000.0,9.9944,10.0223,9.9571,9.985,1526000.0
2010-09-14 11:20:00,10.71,10.72,10.63,10.66,1042000.0,9.985,9.9944,9.9105,9.9384,1042000.0
2010-09-14 11:30:00,10.66,10.7,10.65,10.69,1059600.0,9.9384,9.9757,9.9291,9.9664,1059600.0
2010-09-14 11:40:00,10.7,10.74,10.69,10.71,855600.0,9.9757,10.013,9.9664,9.985,855600.0
2010-09-14 11:50:00,10.72,10.75,10.68,10.74,979600.0,9.9944,10.0223,9.9571,10.013,979600.0
2010-09-14 12:00:00,10.73,10.81,10.72,10.78,1480000.0,10.0037,10.0783,9.9944,10.0503,1480000.0
2010-09-14 12:10:00,10.78,10.8,10.74,10.76,657600.0,10.0503,10.0689,10.013,10.0317,657600.0
2010-09-14 12:20:00,10.75,10.79,10.75,10.78,377600.0,10.0223,10.0596,10.0223,10.0503,377600.0
2010-09-14 12:30:00,10.79,10.79,10.75,10.76,446000.0,10.0596,10.0596,10.0223,10.0317,446000.0
2010-09-14 12:40:00,10.76,10.76,10.64,10.65,874800.0,10.0317,10.0317,9.9198,9.9291,874800.0
2010-09-14 12:50:00,10.65,10.68,10.62,10.63,815600.0,9.9291,9.9571,9.9011,9.9105,815600.0
2010-09-14 13:00:00,10.63,10.67,10.62,10.64,400400.0,9.9105,9.9477,9.9011,9.9198,400400.0
2010-09-14 13:10:00,10.64,10.66,10.59,10.61,679600.0,9.9198,9.9384,9.8732,9.8918,679600.0
2010-09-14 13:20:00,10.61,10.62,10.54,10.6,890000.0,9.8918,9.9011,9.8265,9.8825,890000.0
2010-09-14 13:30:00,10.6,10.65,10.59,10.61,721200.0,9.8825,9.9291,9.8732,9.8918,721200.0
2010-09-14 13:40:00,10.6,10.63,10.51,10.54,974800.0,9.8825,9.9105,9.7986,9.8265,974800.0
2010-09-14 13:50:00,10.55,10.61,10.54,10.6,840800.0,9.8359,9.8918,9.8265,9.8825,840800.0
2010-09-14 14:00:00,10.6,10.63,10.57,10.62,532000.0,9.8825,9.9105,9.8545,9.9011,532000.0
2010-09-14 14:10:00,10.62,10.63,10.58,10.61,442400.0,9.9011,9.9105,9.8638,9.8918,442400.0
2010-09-14 14:20:00,10.61,10.65,10.59,10.6,1120400.0,9.8918,9.9291,9.8732,9.8825,1120400.0
2010-09-14 14:30:00,10.61,10.67,10.58,10.67,1047600.0,9.8918,9.9477,9.8638,9.9477,1047600.0
2010-09-14 14:40:00,10.67,10.7,10.64,10.64,742000.0,9.9477,9.9757,9.9198,9.9198,742000.0
2010-09-14 14:50:00,10.65,10.69,10.64,10.65,620400.0,9.9291,9.9664,9.9198,9.9291,620400.0
2010-09-14 15:00:00,10.65,10.68,10.65,10.67,515600.0,9.9291,9.9571,9.9291,9.9477,515600.0
2010-09-14 15:10:00,10.67,10.69,10.61,10.62,848000.0,9.9477,9.9664,9.8918,9.9011,848000.0
2010-09-14 15:20:00,10.62,10.67,10.62,10.65,514000.0,9.9011,9.9477,9.9011,9.9291,514000.0
2010-09-14 15:30:00,10.65,10.71,10.65,10.67,1363200.0,9.9291,9.985,9.9291,9.9477,1363200.0
2010-09-14 15:40:00,10.67,10.67,10.56,10.59,1690000.0,9.9477,9.9477,9.8452,9.8732,1690000.0
2010-09-14 15:50:00,10.59,10.59,10.51,10.51,1918800.0,9.8732,9.8732,9.7986,9.7986,1918800.0
2010-09-15 09:30:00,10.43,10.43,10.3,10.31,2386800.0,9.724,9.724,9.6028,9.6121,2386800.0
2010-09-15 09:40:00,10.31,10.33,10.18,10.31,2673200.0,9.6121,9.6308,9.4909,9.6121,2673200.0
2010-09-15 09:50:00,10.32,10.34,10.26,10.33,1190000.0,9.6214,9.6401,9.5655,9.6308,1190000.0
2010-09-15 10:00:00,10.33,10.38,10.28,10.36,1375600.0,9.6308,9.6774,9.5841,9.6587,1375600.0
2010-09-15 10:10:00,10.36,10.54,10.34,10.52,1856400.0,9.6587,9.8265,9.6401,9.8079,1856400.0
2010-09-15 10:20:00,10.52,10.55,10.47,10.48,973200.0,9.8079,9.8359,9.7613,9.7706,973200.0
2010-09-15 10:30:00,10.48,10.52,10.44,10.48,974000.0,9.7706,9.8079,9.7333,9.7706,974000.0
2010-09-15 10:40:00,10.48,10.56,10.47,10.53,1139200.0,9.7706,9.8452,9.7613,9.8172,1139200.0
2010-09-15 10:50:00,10.53,10.57,10.49,10.57,505200.0,9.8172,9.8545,9.7799,9.8545,505200.0
2010-09-15 11:00:00,10.57,10.58,10.45,10.46,749200.0,9.8545,9.8638,9.7426,9.752,749200.0
2010-09-15 11:10:00,10.46,10.5,10.44,10.49,645200.0,9.752,9.7893,9.7333,9.7799,645200.0
2010-09-15 11:20:00,10.48,10.55,10.47,10.53,466800.0,9.7706,9.8359,9.7613,9.8172,466800.0
2010-09-15 11:30:00,10.52,10.56,10.5,10.55,385200.0,9.8079,9.8452,9.7893,9.8359,385200.0
2010-09-15 11:40:00,10.55,10.56,10.53,10.54,337600.0,9.8359,9.8452,9.8172,9.8265,337600.0
2010-09-15 11:50:00,10.54,10.63,10.52,10.62,830400.0,9.8265,9.9105,9.8079,9.9011,830400.0
2010-09-15 12:00:00,10.62,10.65,10.62,10.62,602400.0,9.9011,9.9291,9.9011,9.9011,602400.0
2010-09-15 12:10:00,10.62,10.64,10.58,10.6,426400.0,9.9011,9.9198,9.8638,9.8825,426400.0
2010-09-15 12:20:00,10.6,10.65,10.6,10.63,436400.0,9.8825,9.9291,9.8825,9.9105,436400.0
2010-09-15 12:30:00,10.63,10.64,10.61,10.63,166000.0,9.9105,9.9198,9.8918,9.9105,166000.0
2010-09-15 12:40:00,10.63,10.63,10.58,10.61,468000.0,9.9105,9.9105,9.8638,9.8918,468000.0
2010-09-15 12:50:00,10.61,10.62,10.59,10.6,131200.0,9.8918,9.9011,9.8732,9.8825,131200.0
2010-09-15 13:00:00,10.61,10.65,10.61,10.65,272400.0,9.8918,9.9291,9.8918,9.9291,272400.0
2010-09-15 13:10:00,10.65,10.71,10.63,10.7,567200.0,9.9291,9.985,9.9105,9.9757,567200.0
2010-09-15 13:20:00,10.71,10.71,10.63,10.63,471200.0,9.985,9.985,9.9105,9.9105,471200.0
2010-09-15 13:30:00,10.64,10.69,10.63,10.64,351600.0,9.9198,9.9664,9.9105,9.9198,351600.0
2010-09-15 13:40:00,10.64,10.69,10.62,10.63,274000.0,9.9198,9.9664,9.9011,9.9105,274000.0
2010-09-15 13:50:00,10.63,10.7,10.62,10.69,471200.0,9.9105,9.9757,9.9011,9.9664,471200.0
2010-09-15 14:00:00,10.69,10.7,10.65,10.66,301200.0,9.9664,9.9757,9.9291,9.9384,301200.0
2010-09-15 14:10:00,10.65,10.67,10.59,10.59,366800.0,9.9291,9.9477,9.8732,9.8732,366800.0
2010-09-15 14:20:00,10.59,10.62,10.58,10.61,490400.0,9.8732,9.9011,9.8638,9.8918,490400.0
2010-09-15 14:30:00,10.61,10.63,10.55,10.56,824800.0,9.8918,9.9105,9.8359,9.8452,824800.0
2010-09-15 14:40:00,10.57,10.58,10.54,10.55,358400.0,9.8545,9.8638,9.8265,9.8359,358400.0
2010-09-15 14:50:00,10.55,10.61,10.55,10.6,862000.0,9.8359,9.8918,9.8359,9.8825,862000.0
2010-09-15 15:00:00,10.6,10.63,10.58,10.61,561200.0,9.8825,9.9105,9.8638,9.8918,561200.0
2010-09-15 15:10:00,10.61,10.66,10.61,10.66,610400.0,9.8918,9.9384,9.8918,9.9384,610400.0
2010-09-15 15:20:00,10.66,10.78,10.63,10.75,1487200.0,9.9384,10.0503,9.9105,10.0223,1487200.0
2010-09-15 15:30:00,10.75,10.77,10.72,10.76,931200.0,10.0223,10.041,9.9944,10.0317,931200.0
2010-09-15 15:40:00,10.75,10.76,10.65,10.7,863200.0,10.0223,10.0317,9.9291,9.9757,863200.0
2010-09-15 15:50:00,10.71,10.76,10.65,10.68,1336800.0,9.985,10.0317,9.9291,9.9571,1336800.0
2010-09-16 09:30:00,10.61,10.71,10.61,10.67,1657200.0,9.8918,9.985,9.8918,9.9477,1657200.0
2010-09-16 09:40:00,10.67,10.67,10.52,10.59,1885200.0,9.9477,9.9477,9.8079,9.8732,1885200.0
2010-09-16 09:50:00,10.58,10.64,10.56,10.61,1071600.0,9.8638,9.9198,9.8452,9.8918,1071600.0
2010-09-16 10:00:00,10.6,10.71,10.49,10.63,3098000.0,9.8825,9.985,9.7799,9.9105,3098000.0
2010-09-16 10:10:00,10.63,10.66,10.5,10.55,1970000.0,9.9105,9.9384,9.7893,9.8359,1970000.0
2010-09-16 10:20:00,10.55,10.62,10.52,10.55,1696800.0,9.8359,9.9011,9.8079,9.8359,1696800.0
2010-09-16 10:30:00,10.54,10.56,10.48,10.5,1670800.0,9.8265,9.8452,9.7706,9.7893,1670800.0
2010-09-16 10:40:00,10.5,10.6,10.49,10.58,1616800.0,9.7893,9.8825,9.7799,9.8638,1616800.0
2010-09-16 10:50:00,10.58,10.59,10.55,10.56,647200.0,9.8638,9.8732,9.8359,9.8452,647200.0
2010-09-16 11:00:00,10.55,10.57,10.53,10.53,876000.0,9.8359,9.8545,9.8172,9.8172,876000.0
2010-09-16 11:10:00,10.53,10.56,10.51,10.54,958000.0,9.8172,9.8452,9.7986,9.8265,958000.0
2010-09-16 11:20:00,10.55,10.55,10.42,10.44,1436800.0,9.8359,9.8359,9.7147,9.7333,1436800.0
2010-09-16 11:30:00,10.44,10.45,10.39,10.43,1018400.0,9.7333,9.7426,9.6867,9.724,1018400.0
2010-09-16 11:40:00,10.44,10.44,10.38,10.39,692400.0,9.7333,9.7333,9.6774,9.6867,692400.0
2010-09-16 11:50:00,10.39,10.4,10.37,10.38,790000.0,9.6867,9.696,9.6681,9.6774,790000.0
2010-09-16 12:00:00,10.38,10.4,10.33,10.33,1119600.0,9.6774,9.696,9.6308,9.6308,1119600.0
2010-09-16 12:10:00,10.33,10.35,10.3,10.34,1409200.0,9.6308,9.6494,9.6028,9.6401,1409200.0
2010-09-16 12:20:00,10.34,10.34,10.31,10.31,804400.0,9.6401,9.6401,9.6121,9.6121,804400.0
2010-09-16 12:30:00,10.31,10.36,10.31,10.36,776400.0,9.6121,9.6587,9.6121,9.6587,776400.0
2010-09-16 12:40:00,10.35,10.41,10.35,10.38,799600.0,9.6494,9.7053,9.6494,9.6774,799600.0
2010-09-16 12:50:00,10.38,10.46,10.38,10.42,839600.0,9.6774,9.752,9.6774,9.7147,839600.0
2010-09-16 13:00:00,10.42,10.42,10.34,10.35,724000.0,9.7147,9.7147,9.6401,9.6494,724000.0
2010-09-16 13:10:00,10.35,10.35,10.22,10.24,1571600.0,9.6494,9.6494,9.5282,9.5469,1571600.0
2010-09-16 13:20:00,10.24,10.29,10.22,10.27,705200.0,9.5469,9.5935,9.5282,9.5748,705200.0
2010-09-16 13:30:00,10.27,10.27,10.23,10.25,528400.0,9.5748,9.5748,9.5375,9.5562,528400.0
2010-09-16 13:40:00,10.25,10.31,10.24,10.27,950000.0,9.5562,9.6121,9.5469,9.5748,950000.0
2010-09-16 13:50:00,10.27,10.28,10.23,10.27,604800.0,9.5748,9.5841,9.5375,9.5748,604800.0
2010-09-16 14:00:00,10.27,10.35,10.26,10.28,974000.0,9.5748,9.6494,9.5655,9.5841,974000.0
2010-09-16 14:10:00,10.28,10.35,10.28,10.31,1279200.0,9.5841,9.6494,9.5841,9.6121,1279200.0
2010-09-16 14:20:00,10.31,10.38,10.3,10.38,1131600.0,9.6121,9.6774,9.6028,9.6774,1131600.0
2010-09-16 14:30:00,10.38,10.39,10.32,10.38,860400.0,9.6774,9.6867,9.6214,9.6774,860400.0
2010-09-16 14:40:00,10.38,10.44,10.38,10.4,1003600.0,9.6774,9.7333,9.6774,9.696,1003600.0
2010-09-16 14:50:00,10.4,10.42,10.37,10.38,918400.0,9.696,9.7147,9.6681,9.6774,918400.0
2010-09-16 15:00:00,10.38,10.42,10.36,10.4,825200.0,9.6774,9.7147,9.6587,9.696,825200.0
2010-09-16 15:10:00,10.4,10.49,10.38,10.48,1239200.0,9.696,9.7799,9.6774,9.7706,1239200.0
2010-09-16 15:20:00,10.48,10.49,10.4,10.45,1089600.0,9.7706,9.7799,9.696,9.7426,1089600.0
2010-09-16 15:30:00,10.45,10.5,10.44,10.47,1026000.0,9.7426,9.7893,9.7333,9.7613,1026000.0
2010-09-16 15:40:00,10.47,10.49,10.39,10.42,1234400.0,9.7613,9.7799,9.6867,9.7147,1234400.0
2010-09-16 15:50:00,10.42,10.49,10.42,10.48,1570000.0,9.7147,9.7799,9.7147,9.7706,1570000.0
2010-09-17 09:30:00,10.7,10.72,10.58,10.63,2652000.0,9.9757,9.9944,9.8638,9.9105,2652000.0
2010-09-17 09:40:00,10.62,10.65,10.39,10.48,2695600.0,9.9011,9.9291,9.6867,9.7706,2695600.0
2010-09-17 09:50:00,10.48,10.49,10.22,10.29,2730400.0,9.7706,9.7799,9.5282,9.5935,2730400.0
2010-09-17 10:00:00,10.29,10.35,10.16,10.33,2133600.0,9.5935,9.6494,9.4723,9.6308,2133600.0
2010-09-17 10:10:00,10.32,10.38,10.26,10.38,1121600.0,9.6214,9.6774,9.5655,9.6774,1121600.0
2010-09-17 10:20:00,10.38,10.46,10.38,10.43,1333600.0,9.6774,9.752,9.6774,9.724,1333600.0
2010-09-17 10:30:00,10.42,10.47,10.35,10.46,1247600.0,9.7147,9.7613,9.6494,9.752,1247600.0
2010-09-17 10:40:00,10.46,10.56,10.42,10.54,1654800.0,9.752,9.8452,9.7147,9.8265,1654800.0
2010-09-17 10:50:00,10.54,10.57,10.53,10.56,677200.0,9.8265,9.8545,9.8172,9.8452,677200.0
2010-09-17 11:00:00,10.56,10.69,10.55,10.66,1713200.0,9.8452,9.9664,9.8359,9.9384,1713200.0
2010-09-17 11:10:00,10.66,10.7,10.63,10.67,1313600.0,9.9384,9.9757,9.9105,9.9477,1313600.0
2010-09-17 11:20:00,10.67,10.69,10.6,10.61,980800.0,9.9477,9.9664,9.8825,9.8918,980800.0
2010-09-17 11:30:00,10.6,10.64,10.56,10.62,1102800.0,9.8825,9.9198,9.8452,9.9011,1102800.0
2010-09-17 11:40:00,10.61,10.62,10.55,10.56,703600.0,9.8918,9.9011,9.8359,9.8452,703600.0
2010-09-17 11:50:00,10.56,10.62,10.56,10.6,412000.0,9.8452,9.9011,9.8452,9.8825,412000.0
2010-09-17 12:00:00,10.6,10.66,10.6,10.64,621200.0,9.8825,9.9384,9.8825,9.9198,621200.0
2010-09-17 12:10:00,10.64,10.65,10.61,10.63,558800.0,9.9198,9.9291,9.8918,9.9105,558800.0
2010-09-17 12:20:00,10.63,10.67,10.61,10.67,529600.0,9.9105,9.9477,9.8918,9.9477,529600.0
2010-09-17 12:30:00,10.67,10.71,10.65,10.67,737600.0,9.9477,9.985,9.9291,9.9477,737600.0
2010-09-17 12:40:00,10.67,10.67,10.61,10.61,474000.0,9.9477,9.9477,9.8918,9.8918,474000.0
2010-09-17 12:50:00,10.62,10.64,10.56,10.59,477200.0,9.9011,9.9198,9.8452,9.8732,477200.0
2010-09-17 13:00:00,10.59,10.64,10.58,10.61,585600.0,9.8732,9.9198,9.8638,9.8918,585600.0
2010-09-17 13:10:00,10.61,10.62,10.55,10.56,444000.0,9.8918,9.9011,9.8359,9.8452,444000.0
2010-09-17 13:20:00,10.56,10.64,10.56,10.62,494800.0,9.8452,9.9198,9.8452,9.9011,494800.0
2010-09-17 13:30:00,10.62,10.65,10.6,10.61,580400.0,9.9011,9.9291,9.8825,9.8918,580400.0
2010-09-17 13:40:00,10.6,10.65,10.59,10.64,396800.0,9.8825,9.9291,9.8732,9.9198,396800.0
2010-09-17 13:50:00,10.64,10.67,10.63,10.65,537200.0,9.9198,9.9477,9.9105,9.9291,537200.0
2010-09-17 14:00:00,10.65,10.66,10.63,10.63,344800.0,9.9291,9.9384,9.9105,9.9105,344800.0
2010-09-17 14:10:00,10.63,10.68,10.63,10.67,325200.0,9.9105,9.9571,9.9105,9.9477,325200.0
2010-09-17 14:20:00,10.66,10.7,10.64,10.68,544400.0,9.9384,9.9757,9.9198,9.9571,544400.0
2010-09-17 14:30:00,10.68,10.75,10.67,10.73,1088000.0,9.9571,10.0223,9.9477,10.0037,1088000.0
2010-09-17 14:40:00,10.72,10.74,10.68,10.7,475200.0,9.9944,10.013,9.9571,9.9757,475200.0
2010-09-17 14:50:00,10.7,10.71,10.68,10.69,386000.0,9.9757,9.985,9.9571,9.9664,386000.0
2010-09-17 15:00:00,10.69,10.69,10.63,10.66,595600.0,9.9664,9.9664,9.9105,9.9384,595600.0
2010-09-17 15:10:00,10.65,10.66,10.59,10.63,864000.0,9.9291,9.9384,9.8732,9.9105,864000.0
2010-09-17 15:20:00,10.63,10.65,10.58,10.58,521200.0,9.9105,9.9291,9.8638,9.8638,521200.0
2010-09-17 15:30:00,10.58,10.68,10.57,10.61,861200.0,9.8638,9.9571,9.8545,9.8918,861200.0
2010-09-17 15:40:00,10.61,10.66,10.6,10.66,673200.0,9.8918,9.9384,9.8825,9.9384,673200.0
2010-09-17 15:50:00,10.66,10.68,10.59,10.59,1951600.0,9.9384,9.9571,9.8732,9.8732,1951600.0
2010-09-20 09:30:00,10.71,10.72,10.58,10.63,1958800.0,9.985,9.9944,9.8638,9.9105,1958800.0
2010-09-20 09:40:00,10.63,10.63,10.49,10.56,1832000.0,9.9105,9.9105,9.7799,9.8452,1832000.0
2010-09-20 09:50:00,10.56,10.73,10.55,10.7,1603600.0,9.8452,10.0037,9.8359,9.9757,1603600.0
2010-09-20 10:00:00,10.7,11.02,10.63,11.0,3714000.0,9.9757,10.2741,9.9105,10.2554,3714000.0
2010-09-20 10:10:00,11.0,11.13,10.99,11.13,2174400.0,10.2554,10.3766,10.2461,10.3766,2174400.0
2010-09-20 10:20:00,11.12,11.17,11.09,11.1,1883200.0,10.3673,10.4139,10.3393,10.3486,1883200.0
2010-09-20 10:30:00,11.1,11.14,11.08,11.11,1060800.0,10.3486,10.3859,10.33,10.358,1060800.0
2010-09-20 10:40:00,11.11,11.14,11.09,11.11,924800.0,10.358,10.3859,10.3393,10.358,924800.0
2010-09-20 10:50:00,11.11,11.3,11.11,11.29,1966400.0,10.358,10.5351,10.358,10.5258,1966400.0
2010-09-20 11:00:00,11.29,11.31,11.27,11.28,989600.0,10.5258,10.5444,10.5071,10.5165,989600.0
2010-09-20 11:10:00,11.28,11.29,11.15,11.17,1146000.0,10.5165,10.5258,10.3953,10.4139,1146000.0
2010-09-20 11:20:00,11.17,11.2,11.14,11.15,682400.0,10.4139,10.4419,10.3859,10.3953,682400.0
2010-09-20 11:30:00,11.16,11.21,11.16,11.2,716000.0,10.4046,10.4512,10.4046,10.4419,716000.0
2010-09-20 11:40:00,11.2,11.2,11.15,11.15,442000.0,10.4419,10.4419,10.3953,10.3953,442000.0
2010-09-20 11:50:00,11.15,11.17,11.1,11.15,574000.0,10.3953,10.4139,10.3486,10.3953,574000.0
2010-09-20 12:00:00,11.14,11.15,11.06,11.07,534000.0,10.3859,10.3953,10.3113,10.3207,534000.0
2010-09-20 12:10:00,11.07,11.1,11.06,11.09,407600.0,10.3207,10.3486,10.3113,10.3393,407600.0
2010-09-20 12:20:00,11.09,11.11,11.06,11.07,553600.0,10.3393,10.358,10.3113,10.3207,553600.0
2010-09-20 12:30:00,11.07,11.12,11.04,11.1,642800.0,10.3207,10.3673,10.2927,10.3486,642800.0
2010-09-20 12:40:00,11.1,11.13,11.08,11.12,601200.0,10.3486,10.3766,10.33,10.3673,601200.0
2010-09-20 12:50:00,11.12,11.21,11.12,11.19,940800.0,10.3673,10.4512,10.3673,10.4325,940800.0
2010-09-20 13:00:00,11.19,11.2,11.17,11.19,360000.0,10.4325,10.4419,10.4139,10.4325,360000.0
2010-09-20 13:10:00,11.19,11.19,11.1,11.16,611200.0,10.4325,10.4325,10.3486,10.4046,611200.0
2010-09-20 13:20:00,11.16,11.16,11.13,11.14,256000.0,10.4046,10.4046,10.3766,10.3859,256000.0
2010-09-20 13:30:00,11.14,11.18,11.11,11.17,478800.0,10.3859,10.4232,10.358,10.4139,478800.0
2010-09-20 13:40:00,11.18,11.2,11.14,11.14,508000.0,10.4232,10.4419,10.3859,10.3859,508000.0
2010-09-20 13:50:00,11.14,11.2,11.14,11.18,439600.0,10.3859,10.4419,10.3859,10.4232,439600.0
2010-09-20 14:00:00,11.18,11.19,11.15,11.16,408000.0,10.4232,10.4325,10.3953,10.4046,408000.0
2010-09-20 14:10:00,11.17,11.24,11.15,11.23,656400.0,10.4139,10.4792,10.3953,10.4698,656400.0
2010-09-20 14:20:00,11.23,11.28,11.21,11.25,1334400.0,10.4698,10.5165,10.4512,10.4885,1334400.0
2010-09-20 14:30:00,11.25,11.31,11.25,11.29,657200.0,10.4885,10.5444,10.4885,10.5258,657200.0
2010-09-20 14:40:00,11.3,11.31,11.23,11.24,809200.0,10.5351,10.5444,10.4698,10.4792,809200.0
2010-09-20 14:50:00,11.24,11.38,11.23,11.32,2149200.0,10.4792,10.6097,10.4698,10.5537,2149200.0
2010-09-20 15:00:00,11.32,11.38,11.29,11.34,1025200.0,10.5537,10.6097,10.5258,10.5724,1025200.0
2010-09-20 15:10:00,11.34,11.43,11.32,11.43,1190800.0,10.5724,10.6563,10.5537,10.6563,1190800.0
2010-09-20 15:20:00,11.43,11.46,11.41,11.41,814800.0,10.6563,10.6843,10.6377,10.6377,814800.0
2010-09-20 15:30:00,11.41,11.47,11.39,11.47,1014400.0,10.6377,10.6936,10.619,10.6936,1014400.0
2010-09-20 15:40:00,11.47,11.56,11.45,11.51,2156800.0,10.6936,10.7775,10.6749,10.7309,2156800.0
2010-09-20 15:50:00,11.51,11.58,11.48,11.49,2705600.0,10.7309,10.7961,10.7029,10.7122,2705600.0
2010-09-21 09:30:00,11.49,11.51,11.35,11.42,2462400.0,10.7122,10.7309,10.5817,10.647,2462400.0
2010-09-21 09:40:00,11.42,11.47,11.33,11.43,1719200.0,10.647,10.6936,10.5631,10.6563,1719200.0
2010-09-21 09:50:00,11.43,11.44,11.35,11.37,1447200.0,10.6563,10.6656,10.5817,10.6004,1447200.0
2010-09-21 10:00:00,11.37,11.41,11.34,11.35,927200.0,10.6004,10.6377,10.5724,10.5817,927200.0
2010-09-21 10:10:00,11.35,11.48,11.31,11.48,1633600.0,10.5817,10.7029,10.5444,10.7029,1633600.0
2010-09-21 10:20:00,11.48,11.54,11.45,11.46,1629200.0,10.7029,10.7589,10.6749,10.6843,1629200.0
2010-09-21 10:30:00,11.46,11.53,11.46,11.49,905600.0,10.6843,10.7495,10.6843,10.7122,905600.0
2010-09-21 10:40:00,11.49,11.53,11.45,11.48,878400.0,10.7122,10.7495,10.6749,10.7029,878400.0
2010-09-21 10:50:00,11.48,11.5,11.4,11.42,1004000.0,10.7029,10.7216,10.6283,10.647,1004000.0
2010-09-21 11:00:00,11.42,11.45,11.38,11.43,857600.0,10.647,10.6749,10.6097,10.6563,857600.0
2010-09-21 11:10:00,11.43,11.51,11.43,11.46,932400.0,10.6563,10.7309,10.6563,10.6843,932400.0
2010-09-21 11:20:00,11.46,11.49,11.33,11.33,1199200.0,10.6843,10.7122,10.5631,10.5631,1199200.0
2010-09-21 11:30:00,11.34,11.38,11.33,11.37,866400.0,10.5724,10.6097,10.5631,10.6004,866400.0
2010-09-21 11:40:00,11.37,11.38,11.33,11.34,556800.0,10.6004,10.6097,10.5631,10.5724,556800.0
2010-09-21 11:50:00,11.33,11.39,11.33,11.38,613200.0,10.5631,10.619,10.5631,10.6097,613200.0
2010-09-21 12:00:00,11.38,11.44,11.35,11.41,764800.0,10.6097,10.6656,10.5817,10.6377,764800.0
2010-09-21 12:10:00,11.41,11.43,11.38,11.41,546000.0,10.6377,10.6563,10.6097,10.6377,546000.0
2010-09-21 12:20:00,11.41,11.43,11.35,11.35,447600.0,10.6377,10.6563,10.5817,10.5817,447600.0
2010-09-21 12:30:00,11.35,11.38,11.34,11.37,644800.0,10.5817,10.6097,10.5724,10.6004,644800.0
2010-09-21 12:40:00,11.37,11.4,11.36,11.38,536400.0,10.6004,10.6283,10.591,10.6097,536400.0
2010-09-21 12:50:00,11.38,11.4,11.37,11.4,270000.0,10.6097,10.6283,10.6004,10.6283,270000.0
2010-09-21 13:00:00,11.4,11.4,11.31,11.33,803200.0,10.6283,10.6283,10.5444,10.5631,803200.0
2010-09-21 13:10:00,11.33,11.37,11.31,11.35,316800.0,10.5631,10.6004,10.5444,10.5817,316800.0
2010-09-21 13:20:00,11.35,11.35,11.33,11.33,451600.0,10.5817,10.5817,10.5631,10.5631,451600.0
2010-09-21 13:30:00,11.34,11.34,11.29,11.3,489200.0,10.5724,10.5724,10.5258,10.5351,489200.0
2010-09-21 13:40:00,11.3,11.33,11.26,11.32,986400.0,10.5351,10.5631,10.4978,10.5537,986400.0
2010-09-21 13:50:00,11.31,11.38,11.3,11.36,876000.0,10.5444,10.6097,10.5351,10.591,876000.0
2010-09-21 14:00:00,11.36,11.39,11.33,11.34,748000.0,10.591,10.619,10.5631,10.5724,748000.0
2010-09-21 14:10:00,11.35,11.58,11.25,11.52,4259200.0,10.5817,10.7961,10.4885,10.7402,4259200.0
2010-09-21 14:20:00,11.52,11.53,11.37,11.48,2507600.0,10.7402,10.7495,10.6004,10.7029,2507600.0
2010-09-21 14:30:00,11.48,11.68,11.44,11.68,3319200.0,10.7029,10.8894,10.6656,10.8894,3319200.0
2010-09-21 14:40:00,11.68,11.71,11.57,11.65,2600400.0,10.8894,10.9173,10.7868,10.8614,2600400.0
2010-09-21 14:50:00,11.65,11.65,11.49,11.55,2148000.0,10.8614,10.8614,10.7122,10.7682,2148000.0
2010-09-21 15:00:00,11.55,11.58,11.45,11.56,1487200.0,10.7682,10.7961,10.6749,10.7775,1487200.0
2010-09-21 15:10:00,11.55,11.57,11.47,11.56,1159600.0,10.7682,10.7868,10.6936,10.7775,1159600.0
2010-09-21 15:20:00,11.56,11.56,11.4,11.45,1640000.0,10.7775,10.7775,10.6283,10.6749,1640000.0
2010-09-21 15:30:00,11.45,11.46,11.24,11.31,3340800.0,10.6749,10.6843,10.4792,10.5444,3340800.0
2010-09-21 15:40:00,11.3,11.34,11.24,11.29,2361200.0,10.5351,10.5724,10.4792,10.5258,2361200.0
2010-09-21 15:50:00,11.29,11.36,11.28,11.29,2588400.0,10.5258,10.591,10.5165,10.5258,2588400.0
2010-09-22 09:30:00,11.19,11.35,11.15,11.28,3280000.0,10.4325,10.5817,10.3953,10.5165,3280000.0
2010-09-22 09:40:00,11.29,11.42,11.29,11.38,2289600.0,10.5258,10.647,10.5258,10.6097,2289600.0
2010-09-22 09:50:00,11.38,11.41,11.29,11.35,2013200.0,10.6097,10.6377,10.5258,10.5817,2013200.0
2010-09-22 10:00:00,11.36,11.36,11.08,11.16,2692800.0,10.591,10.591,10.33,10.4046,2692800.0
2010-09-22 10:10:00,11.17,11.25,11.14,11.21,1691200.0,10.4139,10.4885,10.3859,10.4512,1691200.0
2010-09-22 10:20:00,11.21,11.23,11.07,11.07,2573600.0,10.4512,10.4698,10.3207,10.3207,2573600.0
2010-09-22 10:30:00,11.08,11.1,10.97,10.99,2977200.0,10.33,10.3486,10.2274,10.2461,2977200.0
2010-09-22 10:40:00,10.99,11.08,10.97,11.03,1735200.0,10.2461,10.33,10.2274,10.2834,1735200.0
2010-09-22 10:50:00,11.03,11.08,10.98,11.06,1550800.0,10.2834,10.33,10.2368,10.3113,1550800.0
2010-09-22 11:00:00,11.06,11.11,10.96,10.98,1691200.0,10.3113,10.358,10.2181,10.2368,1691200.0
2010-09-22 11:10:00,10.98,11.01,10.89,10.95,1774400.0,10.2368,10.2647,10.1529,10.2088,1774400.0
2010-09-22 11:20:00,10.95,10.95,10.78,10.84,2655600.0,10.2088,10.2088,10.0503,10.1062,2655600.0
2010-09-22 11:30:00,10.84,10.93,10.81,10.9,1635200.0,10.1062,10.1901,10.0783,10.1622,1635200.0
2010-09-22 11:40:00,10.9,10.93,10.87,10.88,1024800.0,10.1622,10.1901,10.1342,10.1435,1024800.0
2010-09-22 11:50:00,10.88,10.96,10.86,10.93,941200.0,10.1435,10.2181,10.1249,10.1901,941200.0
2010-09-22 12:00:00,10.94,10.97,10.88,10.93,1134800.0,10.1995,10.2274,10.1435,10.1901,1134800.0
2010-09-22 12:10:00,10.93,10.96,10.9,10.93,1038000.0,10.1901,10.2181,10.1622,10.1901,1038000.0
2010-09-22 12:20:00,10.94,10.95,10.84,10.85,714400.0,10.1995,10.2088,10.1062,10.1156,714400.0
2010-09-22 12:30:00,10.85,10.87,10.79,10.79,794800.0,10.1156,10.1342,10.0596,10.0596,794800.0
2010-09-22 12:40:00,10.79,10.8,10.72,10.73,1420400.0,10.0596,10.0689,9.9944,10.0037,1420400.0
2010-09-22 12:50:00,10.73,10.77,10.72,10.76,736400.0,10.0037,10.041,9.9944,10.0317,736400.0
2010-09-22 13:00:00,10.76,10.8,10.67,10.67,1552400.0,10.0317,10.0689,9.9477,9.9477,1552400.0
2010-09-22 13:10:00,10.67,10.7,10.64,10.68,907600.0,9.9477,9.9757,9.9198,9.9571,907600.0
2010-09-22 13:20:00,10.68,10.74,10.67,10.73,1110000.0,9.9571,10.013,9.9477,10.0037,1110000.0
2010-09-22 13:30:00,10.72,10.8,10.72,10.8,917600.0,9.9944,10.0689,9.9944,10.0689,917600.0
2010-09-22 13:40:00,10.8,10.82,10.77,10.82,810400.0,10.0689,10.0876,10.041,10.0876,810400.0
2010-09-22 13:50:00,10.82,10.88,10.81,10.83,1090000.0,10.0876,10.1435,10.0783,10.0969,1090000.0
2010-09-22 14:00:00,10.83,10.84,10.77,10.81,794000.0,10.0969,10.1062,10.041,10.0783,794000.0
2010-09-22 14:10:00,10.81,10.84,10.75,10.76,711200.0,10.0783,10.1062,10.0223,10.0317,711200.0
2010-09-22 14:20:00,10.77,10.82,10.77,10.81,392000.0,10.041,10.0876,10.041,10.0783,392000.0
2010-09-22 14:30:00,10.8,10.92,10.8,10.86,1897200.0,10.0689,10.1808,10.0689,10.1249,1897200.0
2010-09-22 14:40:00,10.86,10.88,10.81,10.81,978400.0,10.1249,10.1435,10.0783,10.0783,978400.0
2010-09-22 14:50:00,10.81,10.87,10.8,10.86,873200.0,10.0783,10.1342,10.0689,10.1249,873200.0
2010-09-22 15:00:00,10.87,10.9,10.8,10.82,942000.0,10.1342,10.1622,10.0689,10.0876,942000.0
2010-09-22 15:10:00,10.82,10.86,10.78,10.78,972400.0,10.0876,10.1249,10.0503,10.0503,972400.0
2010-09-22 15:20:00,10.78,10.83,10.75,10.79,881200.0,10.0503,10.0969,10.0223,10.0596,881200.0
2010-09-22 15:30:00,10.78,10.86,10.77,10.84,1166400.0,10.0503,10.1249,10.041,10.1062,1166400.0
2010-09-22 15:40:00,10.84,10.85,10.79,10.81,1096800.0,10.1062,10.1156,10.0596,10.0783,1096800.0
2010-09-22 15:50:00,10.8,10.89,10.79,10.88,1788000.0,10.0689,10.1529,10.0596,10.1435,1788000.0
2010-09-23 09:30:00,10.63,10.66,10.5,10.64,3458000.0,9.9105,9.9384,9.7893,9.9198,3458000.0
2010-09-23 09:40:00,10.65,10.72,10.63,10.68,1668400.0,9.9291,9.9944,9.9105,9.9571,1668400.0
2010-09-23 09:50:00,10.69,10.69,10.55,10.58,1113200.0,9.9664,9.9664,9.8359,9.8638,1113200.0
2010-09-23 10:00:00,10.59,10.83,10.59,10.81,2667600.0,9.8732,10.0969,9.8732,10.0783,2667600.0
2010-09-23 10:10:00,10.81,10.83,10.69,10.72,1533600.0,10.0783,10.0969,9.9664,9.9944,1533600.0
2010-09-23 10:20:00,10.72,10.87,10.71,10.87,1704800.0,9.9944,10.1342,9.985,10.1342,1704800.0
2010-09-23 10:30:00,10.87,11.03,10.86,10.95,2676000.0,10.1342,10.2834,10.1249,10.2088,2676000.0
2010-09-23 10:40:00,10.95,11.01,10.95,10.95,935200.0,10.2088,10.2647,10.2088,10.2088,935200.0
2010-09-23 10:50:00,10.95,10.97,10.83,10.85,1420000.0,10.2088,10.2274,10.0969,10.1156,1420000.0
2010-09-23 11:00:00,10.85,10.88,10.81,10.87,850800.0,10.1156,10.1435,10.0783,10.1342,850800.0
2010-09-23 11:10:00,10.88,10.96,10.84,10.96,846000.0,10.1435,10.2181,10.1062,10.2181,846000.0
2010-09-23 11:20:00,10.96,11.02,10.93,11.02,1080400.0,10.2181,10.2741,10.1901,10.2741,1080400.0
2010-09-23 11:30:00,11.02,11.12,11.02,11.08,1953200.0,10.2741,10.3673,10.2741,10.33,1953200.0
2010-09-23 11:40:00,11.09,11.1,11.02,11.06,760000.0,10.3393,10.3486,10.2741,10.3113,760000.0
2010-09-23 11:50:00,11.05,11.13,11.02,11.03,921200.0,10.302,10.3766,10.2741,10.2834,921200.0
2010-09-23 12:00:00,11.03,11.06,11.01,11.04,581200.0,10.2834,10.3113,10.2647,10.2927,581200.0
2010-09-23 12:10:00,11.05,11.06,11.0,11.0,436800.0,10.302,10.3113,10.2554,10.2554,436800.0
2010-09-23 12:20:00,11.01,11.01,10.96,10.97,679200.0,10.2647,10.2647,10.2181,10.2274,679200.0
2010-09-23 12:30:00,10.97,10.99,10.92,10.92,568000.0,10.2274,10.2461,10.1808,10.1808,568000.0
2010-09-23 12:40:00,10.93,10.95,10.9,10.91,507200.0,10.1901,10.2088,10.1622,10.1715,507200.0
2010-09-23 12:50:00,10.91,10.97,10.91,10.94,518800.0,10.1715,10.2274,10.1715,10.1995,518800.0
2010-09-23 13:00:00,10.94,10.99,10.94,10.96,378800.0,10.1995,10.2461,10.1995,10.2181,378800.0
2010-09-23 13:10:00,10.96,10.98,10.9,10.91,457200.0,10.2181,10.2368,10.1622,10.1715,457200.0
2010-09-23 13:20:00,10.91,10.95,10.91,10.92,308400.0,10.1715,10.2088,10.1715,10.1808,308400.0
2010-09-23 13:30:00,10.91,10.93,10.9,10.92,376800.0,10.1715,10.1901,10.1622,10.1808,376800.0
2010-09-23 13:40:00,10.91,10.92,10.78,10.79,1572400.0,10.1715,10.1808,10.0503,10.0596,1572400.0
2010-09-23 13:50:00,10.79,10.85,10.79,10.82,699600.0,10.0596,10.1156,10.0596,10.0876,699600.0
2010-09-23 14:00:00,10.82,10.87,10.8,10.85,831200.0,10.0876,10.1342,10.0689,10.1156,831200.0
2010-09-23 14:10:00,10.86,10.89,10.83,10.86,360400.0,10.1249,10.1529,10.0969,10.1249,360400.0
2010-09-23 14:20:00,10.86,10.89,10.83,10.84,656400.0,10.1249,10.1529,10.0969,10.1062,656400.0
2010-09-23 14:30:00,10.84,10.87,10.75,10.76,730400.0,10.1062,10.1342,10.0223,10.0317,730400.0
2010-09-23 14:40:00,10.76,10.77,10.68,10.7,1528000.0,10.0317,10.041,9.9571,9.9757,1528000.0
2010-09-23 14:50:00,10.69,10.7,10.55,10.6,2015600.0,9.9664,9.9757,9.8359,9.8825,2015600.0
2010-09-23 15:00:00,10.59,10.62,10.56,10.58,1963200.0,9.8732,9.9011,9.8452,9.8638,1963200.0
2010-09-23 15:10:00,10.57,10.61,10.52,10.59,2145600.0,9.8545,9.8918,9.8079,9.8732,2145600.0
2010-09-23 15:20:00,10.6,10.61,10.5,10.5,1551600.0,9.8825,9.8918,9.7893,9.7893,1551600.0
2010-09-23 15:30:00,10.5,10.52,10.41,10.44,4303600.0,9.7893,9.8079,9.7053,9.7333,4303600.0
2010-09-23 15:40:00,10.44,10.46,10.39,10.44,2736400.0,9.7333,9.752,9.6867,9.7333,2736400.0
2010-09-23 15:50:00,10.44,10.5,10.43,10.49,2108800.0,9.7333,9.7893,9.724,9.7799,2108800.0
2010-09-24 09:30:00,10.95,11.04,10.89,11.01,3285600.0,10.2088,10.2927,10.1529,10.2647,3285600.0
2010-09-24 09:40:00,11.01,11.09,10.97,10.97,2777200.0,10.2647,10.3393,10.2274,10.2274,2777200.0
2010-09-24 09:50:00,10.97,11.02,10.95,10.99,2047600.0,10.2274,10.2741,10.2088,10.2461,2047600.0
2010-09-24 10:00:00,10.98,11.07,10.91,11.03,3141600.0,10.2368,10.3207,10.1715,10.2834,3141600.0
2010-09-24 10:10:00,11.03,11.05,10.97,10.99,1234000.0,10.2834,10.302,10.2274,10.2461,1234000.0
2010-09-24 10:20:00,11.0,11.09,11.0,11.05,1344000.0,10.2554,10.3393,10.2554,10.302,1344000.0
2010-09-24 10:30:00,11.06,11.09,11.02,11.09,943600.0,10.3113,10.3393,10.2741,10.3393,943600.0
2010-09-24 10:40:00,11.08,11.2,11.08,11.17,2267600.0,10.33,10.4419,10.33,10.4139,2267600.0
2010-09-24 10:50:00,11.17,11.2,11.13,11.15,946800.0,10.4139,10.4419,10.3766,10.3953,946800.0
2010-09-24 11:00:00,11.15,11.19,11.1,11.18,866000.0,10.3953,10.4325,10.3486,10.4232,866000.0
2010-09-24 11:10:00,11.18,11.21,11.15,11.2,641200.0,10.4232,10.4512,10.3953,10.4419,641200.0
2010-09-24 11:20:00,11.21,11.24,11.17,11.2,655600.0,10.4512,10.4792,10.4139,10.4419,655600.0
2010-09-24 11:30:00,11.2,11.22,11.18,11.21,366000.0,10.4419,10.4605,10.4232,10.4512,366000.0
2010-09-24 11:40:00,11.2,11.21,11.14,11.16,1225200.0,10.4419,10.4512,10.3859,10.4046,1225200.0
2010-09-24 11:50:00,11.16,11.21,11.15,11.2,390000.0,10.4046,10.4512,10.3953,10.4419,390000.0
2010-09-24 12:00:00,11.2,11.21,11.17,11.18,286000.0,10.4419,10.4512,10.4139,10.4232,286000.0
2010-09-24 12:10:00,11.18,11.2,11.17,11.19,196800.0,10.4232,10.4419,10.4139,10.4325,196800.0
2010-09-24 12:20:00,11.18,11.21,11.16,11.2,299600.0,10.4232,10.4512,10.4046,10.4419,299600.0
2010-09-24 12:30:00,11.2,11.22,11.18,11.21,411200.0,10.4419,10.4605,10.4232,10.4512,411200.0
2010-09-24 12:40:00,11.21,11.28,11.19,11.28,1072800.0,10.4512,10.5165,10.4325,10.5165,1072800.0
2010-09-24 12:50:00,11.28,11.3,11.24,11.27,392400.0,10.5165,10.5351,10.4792,10.5071,392400.0
2010-09-24 13:00:00,11.27,11.27,11.24,11.24,308000.0,10.5071,10.5071,10.4792,10.4792,308000.0
2010-09-24 13:10:00,11.24,11.3,11.24,11.28,434000.0,10.4792,10.5351,10.4792,10.5165,434000.0
2010-09-24 13:20:00,11.28,11.35,11.28,11.34,546000.0,10.5165,10.5817,10.5165,10.5724,546000.0
2010-09-24 13:30:00,11.34,11.39,11.31,11.37,1245600.0,10.5724,10.619,10.5444,10.6004,1245600.0
2010-09-24 13:40:00,11.37,11.37,11.3,11.34,683600.0,10.6004,10.6004,10.5351,10.5724,683600.0
2010-09-24 13:50:00,11.34,11.34,11.31,11.32,282400.0,10.5724,10.5724,10.5444,10.5537,282400.0
2010-09-24 14:00:00,11.32,11.36,11.32,11.33,360000.0,10.5537,10.591,10.5537,10.5631,360000.0
2010-09-24 14:10:00,11.33,11.33,11.28,11.31,536400.0,10.5631,10.5631,10.5165,10.5444,536400.0
2010-09-24 14:20:00,11.31,11.36,11.31,11.35,355600.0,10.5444,10.591,10.5444,10.5817,355600.0
2010-09-24 14:30:00,11.36,11.41,11.35,11.41,974800.0,10.591,10.6377,10.5817,10.6377,974800.0
2010-09-24 14:40:00,11.41,11.46,11.38,11.43,740800.0,10.6377,10.6843,10.6097,10.6563,740800.0
2010-09-24 14:50:00,11.43,11.47,11.42,11.47,1127200.0,10.6563,10.6936,10.647,10.6936,1127200.0
2010-09-24 15:00:00,11.47,11.49,11.43,11.48,725200.0,10.6936,10.7122,10.6563,10.7029,725200.0
2010-09-24 15:10:00,11.48,11.51,11.47,11.49,1246800.0,10.7029,10.7309,10.6936,10.7122,1246800.0
2010-09-24 15:20:00,11.48,11.49,11.45,11.46,930800.0,10.7029,10.7122,10.6749,10.6843,930800.0
2010-09-24 15:30:00,11.46,11.53,11.46,11.52,1171600.0,10.6843,10.7495,10.6843,10.7402,1171600.0
2010-09-24 15:40:00,11.51,11.54,11.49,11.51,1453200.0,10.7309,10.7589,10.7122,10.7309,1453200.0
2010-09-24 15:50:00,11.51,11.52,11.47,11.49,2600400.0,10.7309,10.7402,10.6936,10.7122,2600400.0
2010-09-27 09:30:00,11.52,11.54,11.39,11.4,2256000.0,10.7402,10.7589,10.619,10.6283,2256000.0
2010-09-27 09:40:00,11.4,11.45,11.35,11.36,1727200.0,10.6283,10.6749,10.5817,10.591,1727200.0
2010-09-27 09:50:00,11.36,11.46,11.34,11.42,1169600.0,10.591,10.6843,10.5724,10.647,1169600.0
2010-09-27 10:00:00,11.41,11.52,11.39,11.51,1064800.0,10.6377,10.7402,10.619,10.7309,1064800.0
2010-09-27 10:10:00,11.51,11.51,11.39,11.43,873200.0,10.7309,10.7309,10.619,10.6563,873200.0
2010-09-27 10:20:00,11.43,11.55,11.41,11.54,1184400.0,10.6563,10.7682,10.6377,10.7589,1184400.0
2010-09-27 10:30:00,11.54,11.54,11.4,11.44,1344800.0,10.7589,10.7589,10.6283,10.6656,1344800.0
2010-09-27 10:40:00,11.43,11.54,11.42,11.49,1187200.0,10.6563,10.7589,10.647,10.7122,1187200.0
2010-09-27 10:50:00,11.49,11.53,11.47,11.5,474400.0,10.7122,10.7495,10.6936,10.7216,474400.0
2010-09-27 11:00:00,11.5,11.5,11.4,11.43,803200.0,10.7216,10.7216,10.6283,10.6563,803200.0
2010-09-27 11:10:00,11.43,11.45,11.33,11.36,1369200.0,10.6563,10.6749,10.5631,10.591,1369200.0
2010-09-27 11:20:00,11.36,11.41,11.35,11.38,756800.0,10.591,10.6377,10.5817,10.6097,756800.0
2010-09-27 11:30:00,11.38,11.43,11.3,11.33,1047200.0,10.6097,10.6563,10.5351,10.5631,1047200.0
2010-09-27 11:40:00,11.33,11.36,11.3,11.36,638400.0,10.5631,10.591,10.5351,10.591,638400.0
2010-09-27 11:50:00,11.35,11.4,11.33,11.38,813200.0,10.5817,10.6283,10.5631,10.6097,813200.0
2010-09-27 12:00:00,11.38,11.43,11.38,11.39,502000.0,10.6097,10.6563,10.6097,10.619,502000.0
2010-09-27 12:10:00,11.39,11.41,11.31,11.34,942400.0,10.619,10.6377,10.5444,10.5724,942400.0
2010-09-27 12:20:00,11.34,11.35,11.27,11.33,763600.0,10.5724,10.5817,10.5071,10.5631,763600.0
2010-09-27 12:30:00,11.33,11.34,11.29,11.33,526000.0,10.5631,10.5724,10.5258,10.5631,526000.0
2010-09-27 12:40:00,11.33,11.37,11.3,11.36,312400.0,10.5631,10.6004,10.5351,10.591,312400.0
2010-09-27 12:50:00,11.36,11.36,11.32,11.33,172800.0,10.591,10.591,10.5537,10.5631,172800.0
2010-09-27 13:00:00,11.33,11.4,11.28,11.37,889200.0,10.5631,10.6283,10.5165,10.6004,889200.0
2010-09-27 13:10:00,11.37,11.39,11.35,11.38,399200.0,10.6004,10.619,10.5817,10.6097,399200.0
2010-09-27 13:20:00,11.38,11.4,11.36,11.39,315600.0,10.6097,10.6283,10.591,10.619,315600.0
2010-09-27 13:30:00,11.39,11.42,11.38,11.41,339200.0,10.619,10.647,10.6097,10.6377,339200.0
2010-09-27 13:40:00,11.41,11.52,11.41,11.5,1030800.0,10.6377,10.7402,10.6377,10.7216,1030800.0
2010-09-27 13:50:00,11.51,11.56,11.51,11.53,897200.0,10.7309,10.7775,10.7309,10.7495,897200.0
2010-09-27 14:00:00,11.54,11.56,11.52,11.52,582400.0,10.7589,10.7775,10.7402,10.7402,582400.0
2010-09-27 14:10:00,11.53,11.56,11.49,11.56,781200.0,10.7495,10.7775,10.7122,10.7775,781200.0
2010-09-27 14:20:00,11.56,11.59,11.54,11.57,758400.0,10.7775,10.8055,10.7589,10.7868,758400.0
2010-09-27 14:30:00,11.57,11.6,11.54,11.56,910800.0,10.7868,10.8148,10.7589,10.7775,910800.0
2010-09-27 14:40:00,11.57,11.6,11.55,11.56,960400.0,10.7868,10.8148,10.7682,10.7775,960400.0
2010-09-27 14:50:00,11.56,11.57,11.51,11.51,524400.0,10.7775,10.7868,10.7309,10.7309,524400.0
2010-09-27 15:00:00,11.51,11.54,11.49,11.53,652000.0,10.7309,10.7589,10.7122,10.7495,652000.0
2010-09-27 15:10:00,11.54,11.55,11.48,11.53,478000.0,10.7589,10.7682,10.7029,10.7495,478000.0
2010-09-27 15:20:00,11.53,11.56,11.52,11.52,359600.0,10.7495,10.7775,10.7402,10.7402,359600.0
2010-09-27 15:30:00,11.52,11.53,11.44,11.45,802000.0,10.7402,10.7495,10.6656,10.6749,802000.0
2010-09-27 15:40:00,11.45,11.47,11.38,11.4,1249200.0,10.6749,10.6936,10.6097,10.6283,1249200.0
2010-09-27 15:50:00,11.4,11.44,11.36,11.43,1468400.0,10.6283,10.6656,10.591,10.6563,1468400.0
2010-09-28 09:30:00,11.49,11.51,11.18,11.19,3146400.0,10.7122,10.7309,10.4232,10.4325,3146400.0
2010-09-28 09:40:00,11.19,11.2,10.94,11.04,3182400.0,10.4325,10.4419,10.1995,10.2927,3182400.0
2010-09-28 09:50:00,11.07,11.16,11.04,11.12,2041600.0,10.3207,10.4046,10.2927,10.3673,2041600.0
2010-09-28 10:00:00,11.11,11.12,10.88,10.97,4001600.0,10.358,10.3673,10.1435,10.2274,4001600.0
2010-09-28 10:10:00,10.96,11.1,10.93,11.07,1978400.0,10.2181,10.3486,10.1901,10.3207,1978400.0
2010-09-28 10:20:00,11.07,11.33,11.05,11.23,2765200.0,10.3207,10.5631,10.302,10.4698,2765200.0
2010-09-28 10:30:00,11.23,11.37,11.23,11.27,1763200.0,10.4698,10.6004,10.4698,10.5071,1763200.0
2010-09-28 10:40:00,11.27,11.34,11.25,11.28,1441600.0,10.5071,10.5724,10.4885,10.5165,1441600.0
2010-09-28 10:50:00,11.28,11.36,11.28,11.36,1210400.0,10.5165,10.591,10.5165,10.591,1210400.0
2010-09-28 11:00:00,11.36,11.43,11.29,11.29,1197200.0,10.591,10.6563,10.5258,10.5258,1197200.0
2010-09-28 11:10:00,11.29,11.39,11.28,11.39,596400.0,10.5258,10.619,10.5165,10.619,596400.0
2010-09-28 11:20:00,11.39,11.49,11.37,11.48,1562000.0,10.619,10.7122,10.6004,10.7029,1562000.0
2010-09-28 11:30:00,11.48,11.55,11.48,11.49,1390400.0,10.7029,10.7682,10.7029,10.7122,1390400.0
2010-09-28 11:40:00,11.49,11.53,11.42,11.45,732400.0,10.7122,10.7495,10.647,10.6749,732400.0
2010-09-28 11:50:00,11.45,11.45,11.36,11.41,935200.0,10.6749,10.6749,10.591,10.6377,935200.0
2010-09-28 12:00:00,11.41,11.42,11.33,11.38,994400.0,10.6377,10.647,10.5631,10.6097,994400.0
2010-09-28 12:10:00,11.4,11.49,11.39,11.46,448000.0,10.6283,10.7122,10.619,10.6843,448000.0
2010-09-28 12:20:00,11.46,11.52,11.41,11.46,979200.0,10.6843,10.7402,10.6377,10.6843,979200.0
2010-09-28 12:30:00,11.47,11.49,11.41,11.47,413600.0,10.6936,10.7122,10.6377,10.6936,413600.0
2010-09-28 12:40:00,11.48,11.52,11.47,11.48,295200.0,10.7029,10.7402,10.6936,10.7029,295200.0
2010-09-28 12:50:00,11.49,11.52,11.48,11.5,256000.0,10.7122,10.7402,10.7029,10.7216,256000.0
2010-09-28 13:00:00,11.5,11.54,11.39,11.44,646400.0,10.7216,10.7589,10.619,10.6656,646400.0
2010-09-28 13:10:00,11.44,11.48,11.4,11.47,346800.0,10.6656,10.7029,10.6283,10.6936,346800.0
2010-09-28 13:20:00,11.47,11.5,11.45,11.47,292800.0,10.6936,10.7216,10.6749,10.6936,292800.0
2010-09-28 13:30:00,11.49,11.55,11.49,11.52,565200.0,10.7122,10.7682,10.7122,10.7402,565200.0
2010-09-28 13:40:00,11.52,11.53,11.46,11.49,573200.0,10.7402,10.7495,10.6843,10.7122,573200.0
2010-09-28 13:50:00,11.49,11.63,11.49,11.62,1278000.0,10.7122,10.8428,10.7122,10.8334,1278000.0
2010-09-28 14:00:00,11.62,11.62,11.58,11.59,474800.0,10.8334,10.8334,10.7961,10.8055,474800.0
2010-09-28 14:10:00,11.59,11.65,11.58,11.61,875600.0,10.8055,10.8614,10.7961,10.8241,875600.0
2010-09-28 14:20:00,11.62,11.63,11.49,11.49,1089600.0,10.8334,10.8428,10.7122,10.7122,1089600.0
2010-09-28 14:30:00,11.49,11.53,11.4,11.45,1092800.0,10.7122,10.7495,10.6283,10.6749,1092800.0
2010-09-28 14:40:00,11.46,11.49,11.3,11.36,1466400.0,10.6843,10.7122,10.5351,10.591,1466400.0
2010-09-28 14:50:00,11.36,11.43,11.32,11.4,1155600.0,10.591,10.6563,10.5537,10.6283,1155600.0
2010-09-28 15:00:00,11.4,11.46,11.36,11.46,1023600.0,10.6283,10.6843,10.591,10.6843,1023600.0
2010-09-28 15:10:00,11.46,11.56,11.42,11.55,1188800.0,10.6843,10.7775,10.647,10.7682,1188800.0
2010-09-28 15:20:00,11.55,11.58,11.53,11.54,1017200.0,10.7682,10.7961,10.7495,10.7589,1017200.0
2010-09-28 15:30:00,11.54,11.68,11.53,11.68,1561600.0,10.7589,10.8894,10.7495,10.8894,1561600.0
2010-09-28 15:40:00,11.68,11.79,11.68,11.77,1807200.0,10.8894,10.9919,10.8894,10.9733,1807200.0
2010-09-28 15:50:00,11.77,11.83,11.75,11.76,2208800.0,10.9733,11.0292,10.9546,10.964,2208800.0
2010-09-29 09:30:00,11.7,11.79,11.58,11.74,2590400.0,10.908,10.9919,10.7961,10.9453,2590400.0
2010-09-29 09:40:00,11.74,11.87,11.74,11.77,2502800.0,10.9453,11.0665,10.9453,10.9733,2502800.0
2010-09-29 09:50:00,11.77,11.77,11.63,11.69,1960000.0,10.9733,10.9733,10.8428,10.8987,1960000.0
2010-09-29 10:00:00,11.69,11.83,11.66,11.79,1678800.0,10.8987,11.0292,10.8707,10.9919,1678800.0
2010-09-29 10:10:00,11.79,11.81,11.63,11.64,1389600.0,10.9919,11.0106,10.8428,10.8521,1389600.0
2010-09-29 10:20:00,11.64,11.68,11.58,11.68,1997600.0,10.8521,10.8894,10.7961,10.8894,1997600.0
2010-09-29 10:30:00,11.67,11.77,11.65,11.67,1466800.0,10.8801,10.9733,10.8614,10.8801,1466800.0
2010-09-29 10:40:00,11.67,11.72,11.59,11.68,1263600.0,10.8801,10.9267,10.8055,10.8894,1263600.0
2010-09-29 10:50:00,11.66,11.7,11.61,11.68,694000.0,10.8707,10.908,10.8241,10.8894,694000.0
2010-09-29 11:00:00,11.68,11.77,11.66,11.72,1203600.0,10.8894,10.9733,10.8707,10.9267,1203600.0
2010-09-29 11:10:00,11.72,11.76,11.69,11.72,371600.0,10.9267,10.964,10.8987,10.9267,371600.0
2010-09-29 11:20:00,11.72,11.79,11.71,11.77,755200.0,10.9267,10.9919,10.9173,10.9733,755200.0
2010-09-29 11:30:00,11.77,11.95,11.77,11.93,3744400.0,10.9733,11.1411,10.9733,11.1225,3744400.0
2010-09-29 11:40:00,11.93,11.94,11.87,11.88,999200.0,11.1225,11.1318,11.0665,11.0758,999200.0
2010-09-29 11:50:00,11.88,11.96,11.86,11.9,820000.0,11.0758,11.1504,11.0572,11.0945,820000.0
2010-09-29 12:00:00,11.91,11.92,11.86,11.92,573200.0,11.1038,11.1131,11.0572,11.1131,573200.0
2010-09-29 12:10:00,11.91,11.95,11.9,11.92,601600.0,11.1038,11.1411,11.0945,11.1131,601600.0
2010-09-29 12:20:00,11.92,12.01,11.92,11.98,1031200.0,11.1131,11.197,11.1131,11.1691,1031200.0
2010-09-29 12:30:00,11.98,11.98,11.88,11.94,887600.0,11.1691,11.1691,11.0758,11.1318,887600.0
2010-09-29 12:40:00,11.94,11.94,11.88,11.92,292800.0,11.1318,11.1318,11.0758,11.1131,292800.0
2010-09-29 12:50:00,11.92,11.99,11.9,11.93,456400.0,11.1131,11.1784,11.0945,11.1225,456400.0
2010-09-29 13:00:00,11.93,11.95,11.86,11.87,520400.0,11.1225,11.1411,11.0572,11.0665,520400.0
2010-09-29 13:10:00,11.87,11.9,11.86,11.9,480000.0,11.0665,11.0945,11.0572,11.0945,480000.0
2010-09-29 13:20:00,11.9,11.91,11.88,11.88,283200.0,11.0945,11.1038,11.0758,11.0758,283200.0
2010-09-29 13:30:00,11.88,11.92,11.8,11.82,840800.0,11.0758,11.1131,11.0013,11.0199,840800.0
2010-09-29 13:40:00,11.82,11.87,11.8,11.85,679600.0,11.0199,11.0665,11.0013,11.0479,679600.0
2010-09-29 13:50:00,11.86,11.93,11.84,11.89,622000.0,11.0572,11.1225,11.0385,11.0852,622000.0
2010-09-29 14:00:00,11.9,11.95,11.9,11.92,596800.0,11.0945,11.1411,11.0945,11.1131,596800.0
2010-09-29 14:10:00,11.92,11.97,11.92,11.93,722400.0,11.1131,11.1597,11.1131,11.1225,722400.0
2010-09-29 14:20:00,11.93,11.96,11.88,11.88,690400.0,11.1225,11.1504,11.0758,11.0758,690400.0
2010-09-29 14:30:00,11.88,11.9,11.86,11.89,395600.0,11.0758,11.0945,11.0572,11.0852,395600.0
2010-09-29 14:40:00,11.89,11.98,11.89,11.92,868800.0,11.0852,11.1691,11.0852,11.1131,868800.0
2010-09-29 14:50:00,11.92,11.97,11.88,11.97,674400.0,11.1131,11.1597,11.0758,11.1597,674400.0
2010-09-29 15:00:00,11.97,11.98,11.81,11.84,1102800.0,11.1597,11.1691,11.0106,11.0385,1102800.0
2010-09-29 15:10:00,11.84,11.84,11.77,11.81,2288000.0,11.0385,11.0385,10.9733,11.0106,2288000.0
2010-09-29 15:20:00,11.81,11.89,11.81,11.86,1189200.0,11.0106,11.0852,11.0106,11.0572,1189200.0
2010-09-29 15:30:00,11.86,11.87,11.78,11.81,1318800.0,11.0572,11.0665,10.9826,11.0106,1318800.0
2010-09-29 15:40:00,11.81,11.92,11.74,11.92,2291200.0,11.0106,11.1131,10.9453,11.1131,2291200.0
2010-09-29 15:50:00,11.92,11.92,11.85,11.88,3384800.0,11.1131,11.1131,11.0479,11.0758,3384800.0
2010-09-30 09:30:00,12.13,12.23,12.09,12.1,2450800.0,11.3089,11.4022,11.2716,11.281,2450800.0
2010-09-30 09:40:00,12.09,12.33,12.04,12.23,4515200.0,11.2716,11.4954,11.225,11.4022,4515200.0
2010-09-30 09:50:00,12.23,12.29,12.13,12.22,2421600.0,11.4022,11.4581,11.3089,11.3928,2421600.0
2010-09-30 10:00:00,12.22,12.23,12.03,12.11,2810400.0,11.3928,11.4022,11.2157,11.2903,2810400.0
2010-09-30 10:10:00,12.12,12.13,11.93,12.07,2788000.0,11.2996,11.3089,11.1225,11.253,2788000.0
2010-09-30 10:20:00,12.06,12.09,11.97,12.04,2056800.0,11.2437,11.2716,11.1597,11.225,2056800.0
2010-09-30 10:30:00,12.04,12.17,12.04,12.09,1898000.0,11.225,11.3462,11.225,11.2716,1898000.0
2010-09-30 10:40:00,12.09,12.17,12.01,12.05,1623600.0,11.2716,11.3462,11.197,11.2343,1623600.0
2010-09-30 10:50:00,12.05,12.1,11.89,11.89,1908800.0,11.2343,11.281,11.0852,11.0852,1908800.0
2010-09-30 11:00:00,11.89,11.89,11.72,11.73,3169200.0,11.0852,11.0852,10.9267,10.936,3169200.0
2010-09-30 11:10:00,11.73,11.81,11.69,11.74,1983600.0,10.936,11.0106,10.8987,10.9453,1983600.0
2010-09-30 11:20:00,11.74,11.76,11.55,11.62,2807600.0,10.9453,10.964,10.7682,10.8334,2807600.0
2010-09-30 11:30:00,11.62,11.65,11.49,11.59,2236400.0,10.8334,10.8614,10.7122,10.8055,2236400.0
2010-09-30 11:40:00,11.6,11.74,11.58,11.73,1983200.0,10.8148,10.9453,10.7961,10.936,1983200.0
2010-09-30 11:50:00,11.73,11.73,11.63,11.68,1850000.0,10.936,10.936,10.8428,10.8894,1850000.0
2010-09-30 12:00:00,11.68,11.69,11.49,11.54,1509600.0,10.8894,10.8987,10.7122,10.7589,1509600.0
2010-09-30 12:10:00,11.55,11.59,11.49,11.59,1286400.0,10.7682,10.8055,10.7122,10.8055,1286400.0
2010-09-30 12:20:00,11.59,11.63,11.55,11.55,982400.0,10.8055,10.8428,10.7682,10.7682,982400.0
2010-09-30 12:30:00,11.55,11.72,11.54,11.7,1486000.0,10.7682,10.9267,10.7589,10.908,1486000.0
2010-09-30 12:40:00,11.7,11.76,11.7,11.72,1336400.0,10.908,10.964,10.908,10.9267,1336400.0
2010-09-30 12:50:00,11.72,11.83,11.72,11.82,1036400.0,10.9267,11.0292,10.9267,11.0199,1036400.0
2010-09-30 13:00:00,11.82,11.83,11.74,11.81,842000.0,11.0199,11.0292,10.9453,11.0106,842000.0
2010-09-30 13:10:00,11.81,11.88,11.81,11.85,940800.0,11.0106,11.0758,11.0106,11.0479,940800.0
2010-09-30 13:20:00,11.86,11.89,11.79,11.88,955200.0,11.0572,11.0852,10.9919,11.0758,955200.0
2010-09-30 13:30:00,11.89,11.9,11.85,11.85,778000.0,11.0852,11.0945,11.0479,11.0479,778000.0
2010-09-30 13:40:00,11.85,11.86,11.8,11.8,727600.0,11.0479,11.0572,11.0013,11.0013,727600.0
2010-09-30 13:50:00,11.8,11.84,11.78,11.83,697200.0,11.0013,11.0385,10.9826,11.0292,697200.0
2010-09-30 14:00:00,11.84,11.87,11.81,11.81,707200.0,11.0385,11.0665,11.0106,11.0106,707200.0
2010-09-30 14:10:00,11.81,11.82,11.71,11.72,1128000.0,11.0106,11.0199,10.9173,10.9267,1128000.0
2010-09-30 14:20:00,11.72,11.81,11.72,11.81,646800.0,10.9267,11.0106,10.9267,11.0106,646800.0
2010-09-30 14:30:00,11.81,11.9,11.8,11.87,1100400.0,11.0106,11.0945,11.0013,11.0665,1100400.0
2010-09-30 14:40:00,11.87,11.94,11.87,11.92,1214000.0,11.0665,11.1318,11.0665,11.1131,1214000.0
2010-09-30 14:50:00,11.93,11.96,11.88,11.88,1071600.0,11.1225,11.1504,11.0758,11.0758,1071600.0
2010-09-30 15:00:00,11.88,11.95,11.81,11.94,2001200.0,11.0758,11.1411,11.0106,11.1318,2001200.0
2010-09-30 15:10:00,11.94,11.94,11.78,11.84,1562000.0,11.1318,11.1318,10.9826,11.0385,1562000.0
2010-09-30 15:20:00,11.83,11.92,11.82,11.91,1047200.0,11.0292,11.1131,11.0199,11.1038,1047200.0
2010-09-30 15:30:00,11.91,11.94,11.78,11.79,1392000.0,11.1038,11.1318,10.9826,10.9919,1392000.0
2010-09-30 15:40:00,11.78,11.84,11.74,11.82,1540800.0,10.9826,11.0385,10.9453,11.0199,1540800.0
2010-09-30 15:50:00,11.82,11.88,11.75,11.76,2458000.0,11.0199,11.0758,10.9546,10.964,2458000.0
2010-10-01 09:30:00,12.11,12.16,12.0,12.01,3082400.0,11.2903,11.3369,11.1877,11.197,3082400.0
2010-10-01 09:40:00,12.01,12.05,11.91,12.01,2372800.0,11.197,11.2343,11.1038,11.197,2372800.0
2010-10-01 09:50:00,12.01,12.09,12.0,12.04,2200400.0,11.197,11.2716,11.1877,11.225,2200400.0
2010-10-01 10:00:00,12.05,12.1,11.85,11.96,4106800.0,11.2343,11.281,11.0479,11.1504,4106800.0
2010-10-01 10:10:00,11.96,12.1,11.95,12.01,1918800.0,11.1504,11.281,11.1411,11.197,1918800.0
2010-10-01 10:20:00,12.01,12.01,11.72,11.81,2485200.0,11.197,11.197,10.9267,11.0106,2485200.0
2010-10-01 10:30:00,11.8,11.83,11.65,11.72,2788000.0,11.0013,11.0292,10.8614,10.9267,2788000.0
2010-10-01 10:40:00,11.71,11.78,11.67,11.76,1561200.0,10.9173,10.9826,10.8801,10.964,1561200.0
2010-10-01 10:50:00,11.75,11.78,11.69,11.72,1418800.0,10.9546,10.9826,10.8987,10.9267,1418800.0
2010-10-01 11:00:00,11.72,11.79,11.68,11.78,1263600.0,10.9267,10.9919,10.8894,10.9826,1263600.0
2010-10-01 11:10:00,11.77,11.78,11.68,11.73,1134400.0,10.9733,10.9826,10.8894,10.936,1134400.0
2010-10-01 11:20:00,11.73,11.75,11.66,11.68,800800.0,10.936,10.9546,10.8707,10.8894,800800.0
2010-10-01 11:30:00,11.68,11.81,11.64,11.79,1726000.0,10.8894,11.0106,10.8521,10.9919,1726000.0
2010-10-01 11:40:00,11.79,11.94,11.79,11.9,1657600.0,10.9919,11.1318,10.9919,11.0945,1657600.0
2010-10-01 11:50:00,11.9,11.92,11.88,11.88,652000.0,11.0945,11.1131,11.0758,11.0758,652000.0
2010-10-01 12:00:00,11.88,11.9,11.84,11.87,572000.0,11.0758,11.0945,11.0385,11.0665,572000.0
2010-10-01 12:10:00,11.86,11.87,11.75,11.78,647600.0,11.0572,11.0665,10.9546,10.9826,647600.0
2010-10-01 12:20:00,11.78,11.8,11.76,11.77,538400.0,10.9826,11.0013,10.964,10.9733,538400.0
2010-10-01 12:30:00,11.78,11.78,11.73,11.74,484800.0,10.9826,10.9826,10.936,10.9453,484800.0
2010-10-01 12:40:00,11.75,11.81,11.73,11.76,453600.0,10.9546,11.0106,10.936,10.964,453600.0
2010-10-01 12:50:00,11.76,11.81,11.76,11.8,402000.0,10.964,11.0106,10.964,11.0013,402000.0
2010-10-01 13:00:00,11.8,11.9,11.78,11.89,868000.0,11.0013,11.0945,10.9826,11.0852,868000.0
2010-10-01 13:10:00,11.89,11.95,11.89,11.92,1032000.0,11.0852,11.1411,11.0852,11.1131,1032000.0
2010-10-01 13:20:00,11.92,11.94,11.88,11.92,497600.0,11.1131,11.1318,11.0758,11.1131,497600.0
2010-10-01 13:30:00,11.92,11.92,11.84,11.84,456400.0,11.1131,11.1131,11.0385,11.0385,456400.0
2010-10-01 13:40:00,11.84,11.84,11.76,11.79,626000.0,11.0385,11.0385,10.964,10.9919,626000.0
2010-10-01 13:50:00,11.78,11.84,11.76,11.84,623600.0,10.9826,11.0385,10.964,11.0385,623600.0
2010-10-01 14:00:00,11.84,11.92,11.84,11.87,988800.0,11.0385,11.1131,11.0385,11.0665,988800.0
2010-10-01 14:10:00,11.87,11.96,11.87,11.95,964400.0,11.0665,11.1504,11.0665,11.1411,964400.0
2010-10-01 14:20:00,11.94,11.98,11.9,11.93,1015600.0,11.1318,11.1691,11.0945,11.1225,1015600.0
2010-10-01 14:30:00,11.94,12.0,11.92,11.95,504800.0,11.1318,11.1877,11.1131,11.1411,504800.0
2010-10-01 14:40:00,11.94,11.99,11.92,11.97,509600.0,11.1318,11.1784,11.1131,11.1597,509600.0
2010-10-01 14:50:00,11.97,12.01,11.97,11.99,701200.0,11.1597,11.197,11.1597,11.1784,701200.0
2010-10-01 15:00:00,12.0,12.07,11.98,12.05,1115600.0,11.1877,11.253,11.1691,11.2343,1115600.0
2010-10-01 15:10:00,12.06,12.06,11.98,12.03,1084400.0,11.2437,11.2437,11.1691,11.2157,1084400.0
2010-10-01 15:20:00,12.03,12.06,11.96,11.98,1208000.0,11.2157,11.2437,11.1504,11.1691,1208000.0
2010-10-01 15:30:00,11.98,12.02,11.96,12.01,686000.0,11.1691,11.2064,11.1504,11.197,686000.0
2010-10-01 15:40:00,12.01,12.01,11.94,11.94,970000.0,11.197,11.197,11.1318,11.1318,970000.0
2010-10-01 15:50:00,11.94,11.98,11.9,11.96,1571200.0,11.1318,11.1691,11.0945,11.1504,1571200.0
2010-10-04 09:30:00,11.87,12.06,11.87,12.02,1937600.0,11.0665,11.2437,11.0665,11.2064,1937600.0
2010-10-04 09:40:00,12.02,12.09,11.93,12.02,2437200.0,11.2064,11.2716,11.1225,11.2064,2437200.0
2010-10-04 09:50:00,12.02,12.03,11.83,11.83,2005200.0,11.2064,11.2157,11.0292,11.0292,2005200.0
2010-10-04 10:00:00,11.84,11.96,11.73,11.9,3186400.0,11.0385,11.1504,10.936,11.0945,3186400.0
2010-10-04 10:10:00,11.92,11.97,11.87,11.92,1305600.0,11.1131,11.1597,11.0665,11.1131,1305600.0
2010-10-04 10:20:00,11.92,11.94,11.84,11.87,887600.0,11.1131,11.1318,11.0385,11.0665,887600.0
2010-10-04 10:30:00,11.86,11.88,11.75,11.78,1424000.0,11.0572,11.0758,10.9546,10.9826,1424000.0
2010-10-04 10:40:00,11.78,11.79,11.66,11.69,1564400.0,10.9826,10.9919,10.8707,10.8987,1564400.0
2010-10-04 10:50:00,11.68,11.76,11.68,11.75,1103200.0,10.8894,10.964,10.8894,10.9546,1103200.0
2010-10-04 11:00:00,11.74,11.74,11.55,11.58,2161200.0,10.9453,10.9453,10.7682,10.7961,2161200.0
2010-10-04 11:10:00,11.58,11.58,11.47,11.52,1822800.0,10.7961,10.7961,10.6936,10.7402,1822800.0
2010-10-04 11:20:00,11.52,11.52,11.34,11.38,2078800.0,10.7402,10.7402,10.5724,10.6097,2078800.0
2010-10-04 11:30:00,11.37,11.47,11.35,11.46,2118000.0,10.6004,10.6936,10.5817,10.6843,2118000.0
2010-10-04 11:40:00,11.45,11.49,11.43,11.46,1074000.0,10.6749,10.7122,10.6563,10.6843,1074000.0
2010-10-04 11:50:00,11.47,11.48,11.3,11.31,1654000.0,10.6936,10.7029,10.5351,10.5444,1654000.0
2010-10-04 12:00:00,11.31,11.36,11.24,11.3,2078800.0,10.5444,10.591,10.4792,10.5351,2078800.0
2010-10-04 12:10:00,11.3,11.38,11.29,11.37,1362400.0,10.5351,10.6097,10.5258,10.6004,1362400.0
2010-10-04 12:20:00,11.37,11.4,11.35,11.37,817200.0,10.6004,10.6283,10.5817,10.6004,817200.0
2010-10-04 12:30:00,11.37,11.4,11.33,11.37,706400.0,10.6004,10.6283,10.5631,10.6004,706400.0
2010-10-04 12:40:00,11.37,11.38,11.3,11.37,1677200.0,10.6004,10.6097,10.5351,10.6004,1677200.0
2010-10-04 12:50:00,11.37,11.4,11.37,11.4,868800.0,10.6004,10.6283,10.6004,10.6283,868800.0
2010-10-04 13:00:00,11.4,11.51,11.4,11.47,1522400.0,10.6283,10.7309,10.6283,10.6936,1522400.0
2010-10-04 13:10:00,11.47,11.51,11.43,11.47,667600.0,10.6936,10.7309,10.6563,10.6936,667600.0
2010-10-04 13:20:00,11.47,11.52,11.46,11.48,787200.0,10.6936,10.7402,10.6843,10.7029,787200.0
2010-10-04 13:30:00,11.48,11.49,11.41,11.42,755600.0,10.7029,10.7122,10.6377,10.647,755600.0
2010-10-04 13:40:00,11.42,11.48,11.42,11.47,441600.0,10.647,10.7029,10.647,10.6936,441600.0
2010-10-04 13:50:00,11.47,11.51,11.43,11.5,492400.0,10.6936,10.7309,10.6563,10.7216,492400.0
2010-10-04 14:00:00,11.49,11.51,11.43,11.46,699200.0,10.7122,10.7309,10.6563,10.6843,699200.0
2010-10-04 14:10:00,11.46,11.5,11.38,11.38,1059200.0,10.6843,10.7216,10.6097,10.6097,1059200.0
2010-10-04 14:20:00,11.38,11.42,11.35,11.39,822800.0,10.6097,10.647,10.5817,10.619,822800.0
2010-10-04 14:30:00,11.39,11.49,11.38,11.48,918400.0,10.619,10.7122,10.6097,10.7029,918400.0
2010-10-04 14:40:00,11.47,11.52,11.47,11.49,1093200.0,10.6936,10.7402,10.6936,10.7122,1093200.0
2010-10-04 14:50:00,11.49,11.52,11.47,11.47,1908800.0,10.7122,10.7402,10.6936,10.6936,1908800.0
2010-10-04 15:00:00,11.47,11.61,11.46,11.53,2266800.0,10.6936,10.8241,10.6843,10.7495,2266800.0
2010-10-04 15:10:00,11.52,11.54,11.44,11.49,1158000.0,10.7402,10.7589,10.6656,10.7122,1158000.0
2010-10-04 15:20:00,11.49,11.56,11.47,11.49,930000.0,10.7122,10.7775,10.6936,10.7122,930000.0
2010-10-04 15:30:00,11.49,11.5,11.41,11.43,1476800.0,10.7122,10.7216,10.6377,10.6563,1476800.0
2010-10-04 15:40:00,11.42,11.47,11.42,11.46,902400.0,10.647,10.6936,10.647,10.6843,902400.0
2010-10-04 15:50:00,11.46,11.51,11.46,11.49,2472800.0,10.6843,10.7309,10.6843,10.7122,2472800.0
2010-10-05 09:30:00,11.86,11.93,11.66,11.67,3956400.0,11.0572,11.1225,10.8707,10.8801,3956400.0
2010-10-05 09:40:00,11.67,11.83,11.63,11.79,3759600.0,10.8801,11.0292,10.8428,10.9919,3759600.0
2010-10-05 09:50:00,11.78,11.86,11.71,11.83,1706400.0,10.9826,11.0572,10.9173,11.0292,1706400.0
2010-10-05 10:00:00,11.83,11.96,11.73,11.83,4790400.0,11.0292,11.1504,10.936,11.0292,4790400.0
2010-10-05 10:10:00,11.83,11.9,11.83,11.86,1271600.0,11.0292,11.0945,11.0292,11.0572,1271600.0
2010-10-05 10:20:00,11.86,11.99,11.78,11.98,1742000.0,11.0572,11.1784,10.9826,11.1691,1742000.0
2010-10-05 10:30:00,11.99,12.1,11.99,12.08,2442800.0,11.1784,11.281,11.1784,11.2623,2442800.0
2010-10-05 10:40:00,12.08,12.17,12.08,12.14,1992000.0,11.2623,11.3462,11.2623,11.3182,1992000.0
2010-10-05 10:50:00,12.14,12.17,12.1,12.1,1082000.0,11.3182,11.3462,11.281,11.281,1082000.0
2010-10-05 11:00:00,12.11,12.18,12.09,12.16,1197600.0,11.2903,11.3555,11.2716,11.3369,1197600.0
2010-10-05 11:10:00,12.16,12.17,12.12,12.13,628800.0,11.3369,11.3462,11.2996,11.3089,628800.0
2010-10-05 11:20:00,12.13,12.15,12.11,12.13,576000.0,11.3089,11.3276,11.2903,11.3089,576000.0
2010-10-05 11:30:00,12.13,12.24,12.12,12.24,1574000.0,11.3089,11.4115,11.2996,11.4115,1574000.0
2010-10-05 11:40:00,12.24,12.33,12.24,12.26,1499200.0,11.4115,11.4954,11.4115,11.4301,1499200.0
2010-10-05 11:50:00,12.26,12.29,12.24,12.26,547200.0,11.4301,11.4581,11.4115,11.4301,547200.0
2010-10-05 12:00:00,12.26,12.27,12.23,12.24,455600.0,11.4301,11.4394,11.4022,11.4115,455600.0
2010-10-05 12:10:00,12.23,12.28,12.23,12.28,285200.0,11.4022,11.4488,11.4022,11.4488,285200.0
2010-10-05 12:20:00,12.27,12.29,12.25,12.29,388400.0,11.4394,11.4581,11.4208,11.4581,388400.0
2010-10-05 12:30:00,12.3,12.33,12.28,12.33,468000.0,11.4674,11.4954,11.4488,11.4954,468000.0
2010-10-05 12:40:00,12.33,12.34,12.31,12.32,347600.0,11.4954,11.5047,11.4767,11.4861,347600.0
2010-10-05 12:50:00,12.33,12.36,12.31,12.35,553600.0,11.4954,11.5234,11.4767,11.514,553600.0
2010-10-05 13:00:00,12.35,12.44,12.32,12.42,1047200.0,11.514,11.5979,11.4861,11.5793,1047200.0
2010-10-05 13:10:00,12.42,12.49,12.41,12.45,1116000.0,11.5793,11.6446,11.57,11.6073,1116000.0
2010-10-05 13:20:00,12.46,12.49,12.43,12.45,456800.0,11.6166,11.6446,11.5886,11.6073,456800.0
2010-10-05 13:30:00,12.45,12.45,12.42,12.44,335200.0,11.6073,11.6073,11.5793,11.5979,335200.0
2010-10-05 13:40:00,12.44,12.46,12.39,12.4,519200.0,11.5979,11.6166,11.5513,11.5606,519200.0
2010-10-05 13:50:00,12.41,12.43,12.38,12.41,522000.0,11.57,11.5886,11.542,11.57,522000.0
2010-10-05 14:00:00,12.41,12.46,12.41,12.45,496000.0,11.57,11.6166,11.57,11.6073,496000.0
2010-10-05 14:10:00,12.45,12.46,12.43,12.44,382000.0,11.6073,11.6166,11.5886,11.5979,382000.0
2010-10-05 14:20:00,12.44,12.45,12.4,12.42,487600.0,11.5979,11.6073,11.5606,11.5793,487600.0
2010-10-05 14:30:00,12.43,12.47,12.37,12.38,976400.0,11.5886,11.6259,11.5327,11.542,976400.0
2010-10-05 14:40:00,12.37,12.44,12.37,12.42,378800.0,11.5327,11.5979,11.5327,11.5793,378800.0
2010-10-05 14:50:00,12.42,12.48,12.41,12.46,812400.0,11.5793,11.6352,11.57,11.6166,812400.0
2010-10-05 15:00:00,12.47,12.49,12.43,12.46,658000.0,11.6259,11.6446,11.5886,11.6166,658000.0
2010-10-05 15:10:00,12.46,12.52,12.45,12.5,894400.0,11.6166,11.6725,11.6073,11.6539,894400.0
2010-10-05 15:20:00,12.5,12.54,12.49,12.52,767200.0,11.6539,11.6912,11.6446,11.6725,767200.0
2010-10-05 15:30:00,12.52,12.52,12.48,12.49,998000.0,11.6725,11.6725,11.6352,11.6446,998000.0
2010-10-05 15:40:00,12.49,12.51,12.43,12.48,1118800.0,11.6446,11.6632,11.5886,11.6352,1118800.0
2010-10-05 15:50:00,12.49,12.53,12.44,12.44,2715600.0,11.6446,11.6818,11.5979,11.5979,2715600.0
2010-10-06 09:30:00,12.42,12.56,12.39,12.51,2289200.0,11.5793,11.7098,11.5513,11.6632,2289200.0
2010-10-06 09:40:00,12.51,12.56,12.38,12.39,1710000.0,11.6632,11.7098,11.542,11.5513,1710000.0
2010-10-06 09:50:00,12.4,12.45,12.39,12.42,1463600.0,11.5606,11.6073,11.5513,11.5793,1463600.0
2010-10-06 10:00:00,12.43,12.54,12.43,12.47,1364400.0,11.5886,11.6912,11.5886,11.6259,1364400.0
2010-10-06 10:10:00,12.47,12.5,12.42,12.45,1403200.0,11.6259,11.6539,11.5793,11.6073,1403200.0
2010-10-06 10:20:00,12.45,12.45,12.38,12.45,1460400.0,11.6073,11.6073,11.542,11.6073,1460400.0
2010-10-06 10:30:00,12.44,12.45,12.35,12.38,1888000.0,11.5979,11.6073,11.514,11.542,1888000.0
2010-10-06 10:40:00,12.38,12.46,12.38,12.42,658400.0,11.542,11.6166,11.542,11.5793,658400.0
2010-10-06 10:50:00,12.43,12.43,12.35,12.4,1121200.0,11.5886,11.5886,11.514,11.5606,1121200.0
2010-10-06 11:00:00,12.4,12.42,12.33,12.4,727200.0,11.5606,11.5793,11.4954,11.5606,727200.0
2010-10-06 11:10:00,12.4,12.41,12.35,12.36,593600.0,11.5606,11.57,11.514,11.5234,593600.0
2010-10-06 11:20:00,12.35,12.46,12.35,12.45,647200.0,11.514,11.6166,11.514,11.6073,647200.0
2010-10-06 11:30:00,12.45,12.54,12.45,12.54,1176000.0,11.6073,11.6912,11.6073,11.6912,1176000.0
2010-10-06 11:40:00,12.54,12.54,12.45,12.47,505600.0,11.6912,11.6912,11.6073,11.6259,505600.0
2010-10-06 11:50:00,12.47,12.5,12.42,12.44,500400.0,11.6259,11.6539,11.5793,11.5979,500400.0
2010-10-06 12:00:00,12.44,12.49,12.43,12.48,405200.0,11.5979,11.6446,11.5886,11.6352,405200.0
2010-10-06 12:10:00,12.47,12.48,12.4,12.41,293200.0,11.6259,11.6352,11.5606,11.57,293200.0
2010-10-06 12:20:00,12.41,12.42,12.36,12.39,1091600.0,11.57,11.5793,11.5234,11.5513,1091600.0
2010-10-06 12:30:00,12.39,12.4,12.36,12.37,768800.0,11.5513,11.5606,11.5234,11.5327,768800.0
2010-10-06 12:40:00,12.37,12.43,12.37,12.4,492800.0,11.5327,11.5886,11.5327,11.5606,492800.0
2010-10-06 12:50:00,12.4,12.4,12.3,12.34,1212800.0,11.5606,11.5606,11.4674,11.5047,1212800.0
2010-10-06 13:00:00,12.34,12.34,12.19,12.19,1504800.0,11.5047,11.5047,11.3649,11.3649,1504800.0
2010-10-06 13:10:00,12.19,12.24,12.18,12.18,685200.0,11.3649,11.4115,11.3555,11.3555,685200.0
2010-10-06 13:20:00,12.18,12.22,12.15,12.22,954400.0,11.3555,11.3928,11.3276,11.3928,954400.0
2010-10-06 13:30:00,12.21,12.26,12.19,12.25,729200.0,11.3835,11.4301,11.3649,11.4208,729200.0
2010-10-06 13:40:00,12.25,12.25,12.21,12.24,458800.0,11.4208,11.4208,11.3835,11.4115,458800.0
2010-10-06 13:50:00,12.23,12.26,12.14,12.25,896000.0,11.4022,11.4301,11.3182,11.4208,896000.0
2010-10-06 14:00:00,12.25,12.29,12.21,12.24,812400.0,11.4208,11.4581,11.3835,11.4115,812400.0
2010-10-06 14:10:00,12.23,12.25,12.18,12.2,990000.0,11.4022,11.4208,11.3555,11.3742,990000.0
2010-10-06 14:20:00,12.19,12.23,12.16,12.23,440800.0,11.3649,11.4022,11.3369,11.4022,440800.0
2010-10-06 14:30:00,12.23,12.28,12.22,12.26,532000.0,11.4022,11.4488,11.3928,11.4301,532000.0
2010-10-06 14:40:00,12.26,12.27,12.21,12.27,461600.0,11.4301,11.4394,11.3835,11.4394,461600.0
2010-10-06 14:50:00,12.27,12.27,12.23,12.24,457600.0,11.4394,11.4394,11.4022,11.4115,457600.0
2010-10-06 15:00:00,12.24,12.27,12.2,12.2,532000.0,11.4115,11.4394,11.3742,11.3742,532000.0
2010-10-06 15:10:00,12.2,12.21,12.15,12.17,596400.0,11.3742,11.3835,11.3276,11.3462,596400.0
2010-10-06 15:20:00,12.17,12.22,12.15,12.19,518000.0,11.3462,11.3928,11.3276,11.3649,518000.0
2010-10-06 15:30:00,12.19,12.19,12.12,12.19,987600.0,11.3649,11.3649,11.2996,11.3649,987600.0
2010-10-06 15:40:00,12.19,12.3,12.18,12.28,1464000.0,11.3649,11.4674,11.3555,11.4488,1464000.0
2010-10-06 15:50:00,12.29,12.34,12.24,12.33,1568000.0,11.4581,11.5047,11.4115,11.4954,1568000.0
2010-10-07 09:30:00,12.55,12.57,12.39,12.42,2274400.0,11.7005,11.7191,11.5513,11.5793,2274400.0
2010-10-07 09:40:00,12.42,12.49,12.28,12.29,1976000.0,11.5793,11.6446,11.4488,11.4581,1976000.0
2010-10-07 09:50:00,12.29,12.36,12.21,12.21,1626400.0,11.4581,11.5234,11.3835,11.3835,1626400.0
2010-10-07 10:00:00,12.21,12.3,12.18,12.27,1427200.0,11.3835,11.4674,11.3555,11.4394,1427200.0
2010-10-07 10:10:00,12.28,12.34,12.22,12.33,1030400.0,11.4488,11.5047,11.3928,11.4954,1030400.0
2010-10-07 10:20:00,12.33,12.44,12.33,12.44,1368800.0,11.4954,11.5979,11.4954,11.5979,1368800.0
2010-10-07 10:30:00,12.43,12.48,12.39,12.41,986800.0,11.5886,11.6352,11.5513,11.57,986800.0
2010-10-07 10:40:00,12.4,12.4,12.34,12.38,722000.0,11.5606,11.5606,11.5047,11.542,722000.0
2010-10-07 10:50:00,12.39,12.43,12.34,12.35,406000.0,11.5513,11.5886,11.5047,11.514,406000.0
2010-10-07 11:00:00,12.35,12.36,12.26,12.3,592800.0,11.514,11.5234,11.4301,11.4674,592800.0
2010-10-07 11:10:00,12.3,12.34,12.24,12.24,565600.0,11.4674,11.5047,11.4115,11.4115,565600.0
2010-10-07 11:20:00,12.24,12.33,12.24,12.31,437200.0,11.4115,11.4954,11.4115,11.4767,437200.0
2010-10-07 11:30:00,12.3,12.4,12.3,12.34,534800.0,11.4674,11.5606,11.4674,11.5047,534800.0
2010-10-07 11:40:00,12.33,12.36,12.28,12.29,408000.0,11.4954,11.5234,11.4488,11.4581,408000.0
2010-10-07 11:50:00,12.28,12.35,12.26,12.35,505600.0,11.4488,11.514,11.4301,11.514,505600.0
2010-10-07 12:00:00,12.35,12.36,12.26,12.29,378400.0,11.514,11.5234,11.4301,11.4581,378400.0
2010-10-07 12:10:00,12.3,12.31,12.22,12.23,631200.0,11.4674,11.4767,11.3928,11.4022,631200.0
2010-10-07 12:20:00,12.22,12.24,12.14,12.15,1378400.0,11.3928,11.4115,11.3182,11.3276,1378400.0
2010-10-07 12:30:00,12.15,12.15,11.95,12.06,2750400.0,11.3276,11.3276,11.1411,11.2437,2750400.0
2010-10-07 12:40:00,12.06,12.08,12.02,12.05,741200.0,11.2437,11.2623,11.2064,11.2343,741200.0
2010-10-07 12:50:00,12.05,12.08,12.04,12.07,311600.0,11.2343,11.2623,11.225,11.253,311600.0
2010-10-07 13:00:00,12.07,12.14,12.06,12.14,913600.0,11.253,11.3182,11.2437,11.3182,913600.0
2010-10-07 13:10:00,12.13,12.19,12.13,12.15,1187200.0,11.3089,11.3649,11.3089,11.3276,1187200.0
2010-10-07 13:20:00,12.15,12.19,12.15,12.15,227600.0,11.3276,11.3649,11.3276,11.3276,227600.0
2010-10-07 13:30:00,12.15,12.17,12.09,12.14,457200.0,11.3276,11.3462,11.2716,11.3182,457200.0
2010-10-07 13:40:00,12.14,12.17,12.13,12.16,362800.0,11.3182,11.3462,11.3089,11.3369,362800.0
2010-10-07 13:50:00,12.15,12.37,12.14,12.34,2009200.0,11.3276,11.5327,11.3182,11.5047,2009200.0
2010-10-07 14:00:00,12.35,12.41,12.29,12.31,1300800.0,11.514,11.57,11.4581,11.4767,1300800.0
2010-10-07 14:10:00,12.31,12.39,12.31,12.37,1018000.0,11.4767,11.5513,11.4767,11.5327,1018000.0
2010-10-07 14:20:00,12.37,12.39,12.33,12.33,598400.0,11.5327,11.5513,11.4954,11.4954,598400.0
2010-10-07 14:30:00,12.34,12.36,12.31,12.35,394400.0,11.5047,11.5234,11.4767,11.514,394400.0
2010-10-07 14:40:00,12.36,12.36,12.28,12.29,427200.0,11.5234,11.5234,11.4488,11.4581,427200.0
2010-10-07 14:50:00,12.29,12.34,12.26,12.33,520000.0,11.4581,11.5047,11.4301,11.4954,520000.0
2010-10-07 15:00:00,12.34,12.37,12.29,12.35,570400.0,11.5047,11.5327,11.4581,11.514,570400.0
2010-10-07 15:10:00,12.35,12.39,12.33,12.35,387200.0,11.514,11.5513,11.4954,11.514,387200.0
2010-10-07 15:20:00,12.35,12.38,12.31,12.32,339600.0,11.514,11.542,11.4767,11.4861,339600.0
2010-10-07 15:30:00,12.32,12.32,12.25,12.32,748400.0,11.4861,11.4861,11.4208,11.4861,748400.0
2010-10-07 15:40:00,12.32,12.34,12.27,12.28,756800.0,11.4861,11.5047,11.4394,11.4488,756800.0
2010-10-07 15:50:00,12.28,12.3,12.22,12.22,842800.0,11.4488,11.4674,11.3928,11.3928,842800.0
2010-10-08 09:30:00,12.27,12.33,12.11,12.27,2021600.0,11.4394,11.4954,11.2903,11.4394,2021600.0
2010-10-08 09:40:00,12.26,12.38,12.2,12.25,2158400.0,11.4301,11.542,11.3742,11.4208,2158400.0
2010-10-08 09:50:00,12.25,12.42,12.24,12.34,2110800.0,11.4208,11.5793,11.4115,11.5047,2110800.0
2010-10-08 10:00:00,12.34,12.39,12.28,12.29,1437600.0,11.5047,11.5513,11.4488,11.4581,1437600.0
2010-10-08 10:10:00,12.28,12.33,12.24,12.25,897200.0,11.4488,11.4954,11.4115,11.4208,897200.0
2010-10-08 10:20:00,12.24,12.25,12.08,12.09,1820400.0,11.4115,11.4208,11.2623,11.2716,1820400.0
2010-10-08 10:30:00,12.09,12.19,12.08,12.19,1581200.0,11.2716,11.3649,11.2623,11.3649,1581200.0
2010-10-08 10:40:00,12.19,12.24,12.17,12.17,926400.0,11.3649,11.4115,11.3462,11.3462,926400.0
2010-10-08 10:50:00,12.17,12.22,12.13,12.2,1446800.0,11.3462,11.3928,11.3089,11.3742,1446800.0
2010-10-08 11:00:00,12.21,12.28,12.19,12.2,1224000.0,11.3835,11.4488,11.3649,11.3742,1224000.0
2010-10-08 11:10:00,12.2,12.35,12.19,12.32,1411200.0,11.3742,11.514,11.3649,11.4861,1411200.0
2010-10-08 11:20:00,12.32,12.41,12.32,12.4,1275600.0,11.4861,11.57,11.4861,11.5606,1275600.0
2010-10-08 11:30:00,12.41,12.53,12.4,12.43,2378800.0,11.57,11.6818,11.5606,11.5886,2378800.0
2010-10-08 11:40:00,12.43,12.47,12.42,12.47,526800.0,11.5886,11.6259,11.5793,11.6259,526800.0
2010-10-08 11:50:00,12.47,12.49,12.44,12.47,364000.0,11.6259,11.6446,11.5979,11.6259,364000.0
2010-10-08 12:00:00,12.47,12.49,12.37,12.4,749600.0,11.6259,11.6446,11.5327,11.5606,749600.0
2010-10-08 12:10:00,12.4,12.44,12.39,12.44,324400.0,11.5606,11.5979,11.5513,11.5979,324400.0
2010-10-08 12:20:00,12.43,12.45,12.41,12.42,192000.0,11.5886,11.6073,11.57,11.5793,192000.0
2010-10-08 12:30:00,12.42,12.5,12.41,12.48,439200.0,11.5793,11.6539,11.57,11.6352,439200.0
2010-10-08 12:40:00,12.49,12.58,12.47,12.55,1386800.0,11.6446,11.7285,11.6259,11.7005,1386800.0
2010-10-08 12:50:00,12.54,12.55,12.51,12.54,285200.0,11.6912,11.7005,11.6632,11.6912,285200.0
2010-10-08 13:00:00,12.54,12.56,12.54,12.54,306400.0,11.6912,11.7098,11.6912,11.6912,306400.0
2010-10-08 13:10:00,12.54,12.62,12.53,12.62,911600.0,11.6912,11.7658,11.6818,11.7658,911600.0
2010-10-08 13:20:00,12.62,12.66,12.59,12.65,889600.0,11.7658,11.803,11.7378,11.7937,889600.0
2010-10-08 13:30:00,12.66,12.66,12.6,12.61,586800.0,11.803,11.803,11.7471,11.7564,586800.0
2010-10-08 13:40:00,12.6,12.62,12.55,12.58,578800.0,11.7471,11.7658,11.7005,11.7285,578800.0
2010-10-08 13:50:00,12.58,12.63,12.56,12.58,860000.0,11.7285,11.7751,11.7098,11.7285,860000.0
2010-10-08 14:00:00,12.58,12.59,12.51,12.57,576400.0,11.7285,11.7378,11.6632,11.7191,576400.0
2010-10-08 14:10:00,12.57,12.61,12.56,12.6,335200.0,11.7191,11.7564,11.7098,11.7471,335200.0
2010-10-08 14:20:00,12.61,12.72,12.6,12.7,1293600.0,11.7564,11.859,11.7471,11.8403,1293600.0
2010-10-08 14:30:00,12.69,12.72,12.68,12.71,842400.0,11.831,11.859,11.8217,11.8497,842400.0
2010-10-08 14:40:00,12.7,12.79,12.7,12.74,1242000.0,11.8403,11.9242,11.8403,11.8776,1242000.0
2010-10-08 14:50:00,12.74,12.77,12.71,12.72,563600.0,11.8776,11.9056,11.8497,11.859,563600.0
2010-10-08 15:00:00,12.72,12.8,12.72,12.8,520400.0,11.859,11.9336,11.859,11.9336,520400.0
2010-10-08 15:10:00,12.8,12.86,12.78,12.83,1008400.0,11.9336,11.9895,11.9149,11.9615,1008400.0
2010-10-08 15:20:00,12.84,12.84,12.76,12.8,966800.0,11.9709,11.9709,11.8963,11.9336,966800.0
2010-10-08 15:30:00,12.79,12.88,12.79,12.84,1382400.0,11.9242,12.0082,11.9242,11.9709,1382400.0
2010-10-08 15:40:00,12.84,12.88,12.83,12.85,1101200.0,11.9709,12.0082,11.9615,11.9802,1101200.0
2010-10-08 15:50:00,12.85,12.87,12.69,12.69,2442800.0,11.9802,11.9988,11.831,11.831,2442800.0
2010-10-11 09:30:00,12.72,12.77,12.63,12.73,1617200.0,11.859,11.9056,11.7751,11.8683,1617200.0
2010-10-11 09:40:00,12.73,12.81,12.67,12.69,1253200.0,11.8683,11.9429,11.8124,11.831,1253200.0
2010-10-11 09:50:00,12.69,12.75,12.65,12.69,1047200.0,11.831,11.887,11.7937,11.831,1047200.0
2010-10-11 10:00:00,12.7,12.84,12.7,12.8,1165600.0,11.8403,11.9709,11.8403,11.9336,1165600.0
2010-10-11 10:10:00,12.79,12.8,12.72,12.73,722000.0,11.9242,11.9336,11.859,11.8683,722000.0
2010-10-11 10:20:00,12.73,12.83,12.73,12.82,777600.0,11.8683,11.9615,11.8683,11.9522,777600.0
2010-10-11 10:30:00,12.82,12.84,12.69,12.72,1104000.0,11.9522,11.9709,11.831,11.859,1104000.0
2010-10-11 10:40:00,12.72,12.74,12.61,12.61,1572400.0,11.859,11.8776,11.7564,11.7564,1572400.0
2010-10-11 10:50:00,12.61,12.67,12.61,12.66,700400.0,11.7564,11.8124,11.7564,11.803,700400.0
2010-10-11 11:00:00,12.66,12.71,12.61,12.65,955600.0,11.803,11.8497,11.7564,11.7937,955600.0
2010-10-11 11:10:00,12.65,12.75,12.65,12.69,731200.0,11.7937,11.887,11.7937,11.831,731200.0
2010-10-11 11:20:00,12.7,12.77,12.69,12.74,486000.0,11.8403,11.9056,11.831,11.8776,486000.0
2010-10-11 11:30:00,12.74,12.85,12.74,12.82,950000.0,11.8776,11.9802,11.8776,11.9522,950000.0
2010-10-11 11:40:00,12.83,12.85,12.8,12.85,462400.0,11.9615,11.9802,11.9336,11.9802,462400.0
2010-10-11 11:50:00,12.85,12.86,12.81,12.81,532400.0,11.9802,11.9895,11.9429,11.9429,532400.0
2010-10-11 12:00:00,12.81,12.83,12.8,12.81,227200.0,11.9429,11.9615,11.9336,11.9429,227200.0
2010-10-11 12:10:00,12.81,12.85,12.77,12.83,387200.0,11.9429,11.9802,11.9056,11.9615,387200.0
2010-10-11 12:20:00,12.84,12.84,12.8,12.81,145200.0,11.9709,11.9709,11.9336,11.9429,145200.0
2010-10-11 12:30:00,12.81,12.93,12.8,12.9,527200.0,11.9429,12.0548,11.9336,12.0268,527200.0
2010-10-11 12:40:00,12.89,12.92,12.87,12.88,287600.0,12.0175,12.0454,11.9988,12.0082,287600.0
2010-10-11 12:50:00,12.88,12.9,12.86,12.89,152000.0,12.0082,12.0268,11.9895,12.0175,152000.0
2010-10-11 13:00:00,12.89,12.92,12.87,12.92,268800.0,12.0175,12.0454,11.9988,12.0454,268800.0
2010-10-11 13:10:00,12.92,12.95,12.91,12.94,557600.0,12.0454,12.0734,12.0361,12.0641,557600.0
2010-10-11 13:20:00,12.94,12.94,12.93,12.94,266400.0,12.0641,12.0641,12.0548,12.0641,266400.0
2010-10-11 13:30:00,12.94,12.98,12.93,12.97,318400.0,12.0641,12.1014,12.0548,12.0921,318400.0
2010-10-11 13:40:00,12.97,12.99,12.95,12.99,326400.0,12.0921,12.1107,12.0734,12.1107,326400.0
2010-10-11 13:50:00,12.99,12.99,12.95,12.98,444800.0,12.1107,12.1107,12.0734,12.1014,444800.0
2010-10-11 14:00:00,12.99,12.99,12.94,12.97,491200.0,12.1107,12.1107,12.0641,12.0921,491200.0
2010-10-11 14:10:00,12.96,12.97,12.92,12.94,315600.0,12.0827,12.0921,12.0454,12.0641,315600.0
2010-10-11 14:20:00,12.94,12.97,12.93,12.97,146400.0,12.0641,12.0921,12.0548,12.0921,146400.0
2010-10-11 14:30:00,12.97,12.99,12.97,12.98,208000.0,12.0921,12.1107,12.0921,12.1014,208000.0
2010-10-11 14:40:00,12.98,12.99,12.96,12.97,226000.0,12.1014,12.1107,12.0827,12.0921,226000.0
2010-10-11 14:50:00,12.97,12.98,12.92,12.93,529600.0,12.0921,12.1014,12.0454,12.0548,529600.0
2010-10-11 15:00:00,12.93,12.97,12.93,12.96,234400.0,12.0548,12.0921,12.0548,12.0827,234400.0
2010-10-11 15:10:00,12.95,12.95,12.87,12.88,649200.0,12.0734,12.0734,11.9988,12.0082,649200.0
2010-10-11 15:20:00,12.88,12.9,12.85,12.86,418800.0,12.0082,12.0268,11.9802,11.9895,418800.0
2010-10-11 15:30:00,12.85,12.87,12.74,12.75,948000.0,11.9802,11.9988,11.8776,11.887,948000.0
2010-10-11 15:40:00,12.75,12.8,12.71,12.8,1080800.0,11.887,11.9336,11.8497,11.9336,1080800.0
2010-10-11 15:50:00,12.8,12.82,12.71,12.74,1333200.0,11.9336,11.9522,11.8497,11.8776,1333200.0
2010-10-12 09:30:00,12.61,12.64,12.45,12.48,2862400.0,11.7564,11.7844,11.6073,11.6352,2862400.0
2010-10-12 09:40:00,12.48,12.53,12.25,12.27,3293200.0,11.6352,11.6818,11.4208,11.4394,3293200.0
2010-10-12 09:50:00,12.26,12.42,12.21,12.39,3422000.0,11.4301,11.5793,11.3835,11.5513,3422000.0
2010-10-12 10:00:00,12.38,12.49,12.35,12.44,1666800.0,11.542,11.6446,11.514,11.5979,1666800.0
2010-10-12 10:10:00,12.44,12.66,12.44,12.65,2380400.0,11.5979,11.803,11.5979,11.7937,2380400.0
2010-10-12 10:20:00,12.65,12.67,12.56,12.58,1473200.0,11.7937,11.8124,11.7098,11.7285,1473200.0
2010-10-12 10:30:00,12.58,12.61,12.52,12.54,1000800.0,11.7285,11.7564,11.6725,11.6912,1000800.0
2010-10-12 10:40:00,12.54,12.72,12.52,12.67,1724800.0,11.6912,11.859,11.6725,11.8124,1724800.0
2010-10-12 10:50:00,12.68,12.71,12.63,12.66,790000.0,11.8217,11.8497,11.7751,11.803,790000.0
2010-10-12 11:00:00,12.65,12.75,12.64,12.7,518800.0,11.7937,11.887,11.7844,11.8403,518800.0
2010-10-12 11:10:00,12.69,12.72,12.62,12.65,564800.0,11.831,11.859,11.7658,11.7937,564800.0
2010-10-12 11:20:00,12.65,12.72,12.65,12.71,398000.0,11.7937,11.859,11.7937,11.8497,398000.0
2010-10-12 11:30:00,12.7,12.75,12.68,12.71,414000.0,11.8403,11.887,11.8217,11.8497,414000.0
2010-10-12 11:40:00,12.71,12.71,12.63,12.63,471200.0,11.8497,11.8497,11.7751,11.7751,471200.0
2010-10-12 11:50:00,12.64,12.71,12.63,12.68,307200.0,11.7844,11.8497,11.7751,11.8217,307200.0
2010-10-12 12:00:00,12.69,12.72,12.65,12.68,302800.0,11.831,11.859,11.7937,11.8217,302800.0
2010-10-12 12:10:00,12.68,12.73,12.67,12.73,270000.0,11.8217,11.8683,11.8124,11.8683,270000.0
2010-10-12 12:20:00,12.73,12.78,12.69,12.69,788400.0,11.8683,11.9149,11.831,11.831,788400.0
2010-10-12 12:30:00,12.69,12.7,12.67,12.68,232800.0,11.831,11.8403,11.8124,11.8217,232800.0
2010-10-12 12:40:00,12.68,12.7,12.65,12.65,175200.0,11.8217,11.8403,11.7937,11.7937,175200.0
2010-10-12 12:50:00,12.65,12.69,12.65,12.65,278800.0,11.7937,11.831,11.7937,11.7937,278800.0
2010-10-12 13:00:00,12.66,12.68,12.63,12.67,281200.0,11.803,11.8217,11.7751,11.8124,281200.0
2010-10-12 13:10:00,12.67,12.72,12.66,12.71,278400.0,11.8124,11.859,11.803,11.8497,278400.0
2010-10-12 13:20:00,12.71,12.73,12.71,12.73,296400.0,11.8497,11.8683,11.8497,11.8683,296400.0
2010-10-12 13:30:00,12.72,12.73,12.7,12.72,178400.0,11.859,11.8683,11.8403,11.859,178400.0
2010-10-12 13:40:00,12.72,12.76,12.72,12.76,232000.0,11.859,11.8963,11.859,11.8963,232000.0
2010-10-12 13:50:00,12.76,12.77,12.72,12.75,225600.0,11.8963,11.9056,11.859,11.887,225600.0
2010-10-12 14:00:00,12.74,12.83,12.67,12.78,2392000.0,11.8776,11.9615,11.8124,11.9149,2392000.0
2010-10-12 14:10:00,12.79,12.97,12.79,12.9,2118400.0,11.9242,12.0921,11.9242,12.0268,2118400.0
2010-10-12 14:20:00,12.9,12.9,12.78,12.86,1251600.0,12.0268,12.0268,11.9149,11.9895,1251600.0
2010-10-12 14:30:00,12.86,12.88,12.7,12.74,1154400.0,11.9895,12.0082,11.8403,11.8776,1154400.0
2010-10-12 14:40:00,12.75,12.87,12.74,12.76,1236800.0,11.887,11.9988,11.8776,11.8963,1236800.0
2010-10-12 14:50:00,12.76,12.83,12.76,12.82,560400.0,11.8963,11.9615,11.8963,11.9522,560400.0
2010-10-12 15:00:00,12.82,12.82,12.74,12.82,786000.0,11.9522,11.9522,11.8776,11.9522,786000.0
2010-10-12 15:10:00,12.83,12.88,12.81,12.84,809600.0,11.9615,12.0082,11.9429,11.9709,809600.0
2010-10-12 15:20:00,12.84,12.96,12.83,12.93,1177600.0,11.9709,12.0827,11.9615,12.0548,1177600.0
2010-10-12 15:30:00,12.93,12.95,12.88,12.91,900000.0,12.0548,12.0734,12.0082,12.0361,900000.0
2010-10-12 15:40:00,12.91,12.94,12.86,12.94,799200.0,12.0361,12.0641,11.9895,12.0641,799200.0
2010-10-12 15:50:00,12.94,12.96,12.81,12.84,1792800.0,12.0641,12.0827,11.9429,11.9709,1792800.0
2010-10-13 09:30:00,13.07,13.1,13.0,13.02,2326400.0,12.1853,12.2133,12.12,12.1387,2326400.0
2010-10-13 09:40:00,13.02,13.2,12.95,13.2,2534800.0,12.1387,12.3065,12.0734,12.3065,2534800.0
2010-10-13 09:50:00,13.2,13.28,13.14,13.22,2021200.0,12.3065,12.3811,12.2506,12.3251,2021200.0
2010-10-13 10:00:00,13.22,13.36,13.22,13.29,1744800.0,12.3251,12.4557,12.3251,12.3904,1744800.0
2010-10-13 10:10:00,13.29,13.29,13.18,13.21,1394800.0,12.3904,12.3904,12.2878,12.3158,1394800.0
2010-10-13 10:20:00,13.22,13.26,13.17,13.25,887600.0,12.3251,12.3624,12.2785,12.3531,887600.0
2010-10-13 10:30:00,13.25,13.31,13.21,13.29,1091200.0,12.3531,12.409,12.3158,12.3904,1091200.0
2010-10-13 10:40:00,13.29,13.3,13.24,13.27,530400.0,12.3904,12.3997,12.3438,12.3718,530400.0
2010-10-13 10:50:00,13.27,13.34,13.23,13.33,1002800.0,12.3718,12.437,12.3345,12.4277,1002800.0
2010-10-13 11:00:00,13.33,13.45,13.31,13.38,1530400.0,12.4277,12.5396,12.409,12.4743,1530400.0
2010-10-13 11:10:00,13.38,13.44,13.36,13.38,678800.0,12.4743,12.5302,12.4557,12.4743,678800.0
2010-10-13 11:20:00,13.38,13.43,13.36,13.39,556800.0,12.4743,12.5209,12.4557,12.4836,556800.0
2010-10-13 11:30:00,13.39,13.47,13.39,13.44,521200.0,12.4836,12.5582,12.4836,12.5302,521200.0
2010-10-13 11:40:00,13.44,13.44,13.37,13.43,390400.0,12.5302,12.5302,12.465,12.5209,390400.0
2010-10-13 11:50:00,13.43,13.44,13.4,13.42,178000.0,12.5209,12.5302,12.493,12.5116,178000.0
2010-10-13 12:00:00,13.42,13.46,13.42,13.43,250000.0,12.5116,12.5489,12.5116,12.5209,250000.0
2010-10-13 12:10:00,13.43,13.44,13.4,13.44,208400.0,12.5209,12.5302,12.493,12.5302,208400.0
2010-10-13 12:20:00,13.45,13.53,13.44,13.51,747200.0,12.5396,12.6142,12.5302,12.5955,747200.0
2010-10-13 12:30:00,13.51,13.54,13.49,13.54,558000.0,12.5955,12.6235,12.5769,12.6235,558000.0
2010-10-13 12:40:00,13.53,13.55,13.49,13.51,245600.0,12.6142,12.6328,12.5769,12.5955,245600.0
2010-10-13 12:50:00,13.52,13.54,13.51,13.52,224800.0,12.6048,12.6235,12.5955,12.6048,224800.0
2010-10-13 13:00:00,13.52,13.54,13.5,13.5,257200.0,12.6048,12.6235,12.5862,12.5862,257200.0
2010-10-13 13:10:00,13.51,13.58,13.51,13.56,586400.0,12.5955,12.6608,12.5955,12.6421,586400.0
2010-10-13 13:20:00,13.56,13.61,13.55,13.57,557200.0,12.6421,12.6887,12.6328,12.6514,557200.0
2010-10-13 13:30:00,13.57,13.65,13.56,13.62,629600.0,12.6514,12.726,12.6421,12.6981,629600.0
2010-10-13 13:40:00,13.62,13.63,13.59,13.61,846400.0,12.6981,12.7074,12.6701,12.6887,846400.0
2010-10-13 13:50:00,13.61,13.62,13.58,13.6,343600.0,12.6887,12.6981,12.6608,12.6794,343600.0
2010-10-13 14:00:00,13.6,13.66,13.58,13.59,636800.0,12.6794,12.7354,12.6608,12.6701,636800.0
2010-10-13 14:10:00,13.6,13.7,13.6,13.69,991600.0,12.6794,12.7726,12.6794,12.7633,991600.0
2010-10-13 14:20:00,13.7,13.71,13.65,13.67,946400.0,12.7726,12.782,12.726,12.7447,946400.0
2010-10-13 14:30:00,13.67,13.7,13.65,13.66,1114400.0,12.7447,12.7726,12.726,12.7354,1114400.0
2010-10-13 14:40:00,13.66,13.67,13.59,13.6,888400.0,12.7354,12.7447,12.6701,12.6794,888400.0
2010-10-13 14:50:00,13.59,13.64,13.59,13.63,1014000.0,12.6701,12.7167,12.6701,12.7074,1014000.0
2010-10-13 15:00:00,13.63,13.65,13.55,13.58,1180400.0,12.7074,12.726,12.6328,12.6608,1180400.0
2010-10-13 15:10:00,13.58,13.65,13.52,13.64,1579200.0,12.6608,12.726,12.6048,12.7167,1579200.0
2010-10-13 15:20:00,13.64,13.67,13.49,13.5,1867600.0,12.7167,12.7447,12.5769,12.5862,1867600.0
2010-10-13 15:30:00,13.5,13.57,13.48,13.49,1374400.0,12.5862,12.6514,12.5675,12.5769,1374400.0
2010-10-13 15:40:00,13.49,13.6,13.48,13.51,1508000.0,12.5769,12.6794,12.5675,12.5955,1508000.0
2010-10-13 15:50:00,13.52,13.52,13.37,13.4,2701200.0,12.6048,12.6048,12.465,12.493,2701200.0
2010-10-14 09:30:00,13.41,13.45,13.22,13.33,3030000.0,12.5023,12.5396,12.3251,12.4277,3030000.0
2010-10-14 09:40:00,13.34,13.48,13.28,13.4,3740400.0,12.437,12.5675,12.3811,12.493,3740400.0
2010-10-14 09:50:00,13.4,13.45,13.31,13.34,2261600.0,12.493,12.5396,12.409,12.437,2261600.0
2010-10-14 10:00:00,13.34,13.5,13.34,13.41,1759200.0,12.437,12.5862,12.437,12.5023,1759200.0
2010-10-14 10:10:00,13.4,13.52,13.36,13.48,1586400.0,12.493,12.6048,12.4557,12.5675,1586400.0
2010-10-14 10:20:00,13.48,13.56,13.47,13.51,874000.0,12.5675,12.6421,12.5582,12.5955,874000.0
2010-10-14 10:30:00,13.5,13.56,13.45,13.56,679600.0,12.5862,12.6421,12.5396,12.6421,679600.0
2010-10-14 10:40:00,13.56,13.6,13.5,13.58,1149600.0,12.6421,12.6794,12.5862,12.6608,1149600.0
2010-10-14 10:50:00,13.59,13.6,13.56,13.59,910800.0,12.6701,12.6794,12.6421,12.6701,910800.0
2010-10-14 11:00:00,13.59,13.61,13.54,13.56,994000.0,12.6701,12.6887,12.6235,12.6421,994000.0
2010-10-14 11:10:00,13.57,13.58,13.54,13.55,675600.0,12.6514,12.6608,12.6235,12.6328,675600.0
2010-10-14 11:20:00,13.55,13.56,13.45,13.47,978400.0,12.6328,12.6421,12.5396,12.5582,978400.0
2010-10-14 11:30:00,13.47,13.48,13.38,13.38,965600.0,12.5582,12.5675,12.4743,12.4743,965600.0
2010-10-14 11:40:00,13.39,13.43,13.28,13.3,1450000.0,12.4836,12.5209,12.3811,12.3997,1450000.0
2010-10-14 11:50:00,13.31,13.38,13.29,13.34,1380000.0,12.409,12.4743,12.3904,12.437,1380000.0
2010-10-14 12:00:00,13.35,13.38,13.34,13.35,751600.0,12.4463,12.4743,12.437,12.4463,751600.0
2010-10-14 12:10:00,13.35,13.38,13.31,13.33,432800.0,12.4463,12.4743,12.409,12.4277,432800.0
2010-10-14 12:20:00,13.34,13.34,13.23,13.27,1522800.0,12.437,12.437,12.3345,12.3718,1522800.0
2010-10-14 12:30:00,13.27,13.29,13.23,13.25,617200.0,12.3718,12.3904,12.3345,12.3531,617200.0
2010-10-14 12:40:00,13.25,13.28,13.24,13.26,383200.0,12.3531,12.3811,12.3438,12.3624,383200.0
2010-10-14 12:50:00,13.26,13.37,13.26,13.35,604000.0,12.3624,12.465,12.3624,12.4463,604000.0
2010-10-14 13:00:00,13.35,13.39,13.2,13.24,1921200.0,12.4463,12.4836,12.3065,12.3438,1921200.0
2010-10-14 13:10:00,13.24,13.29,13.2,13.22,718800.0,12.3438,12.3904,12.3065,12.3251,718800.0
2010-10-14 13:20:00,13.22,13.24,13.18,13.21,802000.0,12.3251,12.3438,12.2878,12.3158,802000.0
2010-10-14 13:30:00,13.21,13.29,13.2,13.29,594000.0,12.3158,12.3904,12.3065,12.3904,594000.0
2010-10-14 13:40:00,13.29,13.33,13.24,13.32,424800.0,12.3904,12.4277,12.3438,12.4184,424800.0
2010-10-14 13:50:00,13.32,13.37,13.28,13.36,598400.0,12.4184,12.465,12.3811,12.4557,598400.0
2010-10-14 14:00:00,13.36,13.36,13.29,13.3,517200.0,12.4557,12.4557,12.3904,12.3997,517200.0
2010-10-14 14:10:00,13.31,13.32,13.21,13.26,936400.0,12.409,12.4184,12.3158,12.3624,936400.0
2010-10-14 14:20:00,13.26,13.29,13.19,13.21,718000.0,12.3624,12.3904,12.2972,12.3158,718000.0
2010-10-14 14:30:00,13.21,13.23,13.13,13.17,1272400.0,12.3158,12.3345,12.2412,12.2785,1272400.0
2010-10-14 14:40:00,13.17,13.22,13.15,13.18,946400.0,12.2785,12.3251,12.2599,12.2878,946400.0
2010-10-14 14:50:00,13.18,13.23,13.11,13.13,1111200.0,12.2878,12.3345,12.2226,12.2412,1111200.0
2010-10-14 15:00:00,13.13,13.13,13.01,13.06,1552800.0,12.2412,12.2412,12.1294,12.176,1552800.0
2010-10-14 15:10:00,13.05,13.14,13.04,13.13,1435600.0,12.1666,12.2506,12.1573,12.2412,1435600.0
2010-10-14 15:20:00,13.13,13.18,13.07,13.07,1547600.0,12.2412,12.2878,12.1853,12.1853,1547600.0
2010-10-14 15:30:00,13.08,13.24,13.04,13.22,1706000.0,12.1946,12.3438,12.1573,12.3251,1706000.0
2010-10-14 15:40:00,13.22,13.27,13.18,13.27,1074000.0,12.3251,12.3718,12.2878,12.3718,1074000.0
2010-10-14 15:50:00,13.27,13.38,13.24,13.38,2004000.0,12.3718,12.4743,12.3438,12.4743,2004000.0
2010-10-15 09:30:00,13.71,13.77,13.61,13.63,3578400.0,12.782,12.8379,12.6887,12.7074,3578400.0
2010-10-15 09:40:00,13.63,13.63,13.41,13.43,3124800.0,12.7074,12.7074,12.5023,12.5209,3124800.0
2010-10-15 09:50:00,13.42,13.5,13.29,13.38,3852400.0,12.5116,12.5862,12.3904,12.4743,3852400.0
2010-10-15 10:00:00,13.38,13.5,13.24,13.38,3858000.0,12.4743,12.5862,12.3438,12.4743,3858000.0
2010-10-15 10:10:00,13.38,13.41,13.21,13.22,2262400.0,12.4743,12.5023,12.3158,12.3251,2262400.0
2010-10-15 10:20:00,13.22,13.27,13.04,13.11,2638000.0,12.3251,12.3718,12.1573,12.2226,2638000.0
2010-10-15 10:30:00,13.11,13.13,13.01,13.13,2353600.0,12.2226,12.2412,12.1294,12.2412,2353600.0
2010-10-15 10:40:00,13.13,13.17,13.1,13.15,1372800.0,12.2412,12.2785,12.2133,12.2599,1372800.0
2010-10-15 10:50:00,13.14,13.31,13.13,13.27,1748400.0,12.2506,12.409,12.2412,12.3718,1748400.0
2010-10-15 11:00:00,13.27,13.4,13.25,13.39,1732000.0,12.3718,12.493,12.3531,12.4836,1732000.0
2010-10-15 11:10:00,13.39,13.52,13.39,13.47,2188800.0,12.4836,12.6048,12.4836,12.5582,2188800.0
2010-10-15 11:20:00,13.46,13.48,13.41,13.46,914000.0,12.5489,12.5675,12.5023,12.5489,914000.0
2010-10-15 11:30:00,13.46,13.6,13.46,13.52,1810400.0,12.5489,12.6794,12.5489,12.6048,1810400.0
2010-10-15 11:40:00,13.52,13.55,13.35,13.36,1581600.0,12.6048,12.6328,12.4463,12.4557,1581600.0
2010-10-15 11:50:00,13.35,13.36,13.24,13.31,1606800.0,12.4463,12.4557,12.3438,12.409,1606800.0
2010-10-15 12:00:00,13.31,13.37,13.17,13.25,1896400.0,12.409,12.465,12.2785,12.3531,1896400.0
2010-10-15 12:10:00,13.25,13.33,13.22,13.29,951600.0,12.3531,12.4277,12.3251,12.3904,951600.0
2010-10-15 12:20:00,13.3,13.34,13.27,13.32,1498000.0,12.3997,12.437,12.3718,12.4184,1498000.0
2010-10-15 12:30:00,13.32,13.37,13.31,13.35,739600.0,12.4184,12.465,12.409,12.4463,739600.0
2010-10-15 12:40:00,13.35,13.4,13.31,13.4,446800.0,12.4463,12.493,12.409,12.493,446800.0
2010-10-15 12:50:00,13.39,13.4,13.24,13.3,1023200.0,12.4836,12.493,12.3438,12.3997,1023200.0
2010-10-15 13:00:00,13.31,13.39,13.31,13.37,765200.0,12.409,12.4836,12.409,12.465,765200.0
2010-10-15 13:10:00,13.36,13.37,13.3,13.3,457200.0,12.4557,12.465,12.3997,12.3997,457200.0
2010-10-15 13:20:00,13.3,13.36,13.29,13.36,361200.0,12.3997,12.4557,12.3904,12.4557,361200.0
2010-10-15 13:30:00,13.37,13.4,13.35,13.35,576000.0,12.465,12.493,12.4463,12.4463,576000.0
2010-10-15 13:40:00,13.35,13.35,13.26,13.3,711200.0,12.4463,12.4463,12.3624,12.3997,711200.0
2010-10-15 13:50:00,13.29,13.39,13.21,13.27,1133200.0,12.3904,12.4836,12.3158,12.3718,1133200.0
2010-10-15 14:00:00,13.27,13.31,13.19,13.28,1049600.0,12.3718,12.409,12.2972,12.3811,1049600.0
2010-10-15 14:10:00,13.29,13.36,13.26,13.3,1069600.0,12.3904,12.4557,12.3624,12.3997,1069600.0
2010-10-15 14:20:00,13.3,13.35,13.22,13.32,807600.0,12.3997,12.4463,12.3251,12.4184,807600.0
2010-10-15 14:30:00,13.32,13.38,13.29,13.37,616800.0,12.4184,12.4743,12.3904,12.465,616800.0
2010-10-15 14:40:00,13.37,13.37,13.26,13.29,606000.0,12.465,12.465,12.3624,12.3904,606000.0
2010-10-15 14:50:00,13.29,13.29,13.22,13.27,575600.0,12.3904,12.3904,12.3251,12.3718,575600.0
2010-10-15 15:00:00,13.27,13.28,13.2,13.22,613200.0,12.3718,12.3811,12.3065,12.3251,613200.0
2010-10-15 15:10:00,13.22,13.28,13.18,13.24,1069600.0,12.3251,12.3811,12.2878,12.3438,1069600.0
2010-10-15 15:20:00,13.24,13.3,13.22,13.24,628800.0,12.3438,12.3997,12.3251,12.3438,628800.0
2010-10-15 15:30:00,13.24,13.32,13.2,13.3,1336000.0,12.3438,12.4184,12.3065,12.3997,1336000.0
2010-10-15 15:40:00,13.31,13.33,13.25,13.32,954800.0,12.409,12.4277,12.3531,12.4184,954800.0
2010-10-15 15:50:00,13.32,13.36,13.22,13.23,2178800.0,12.4184,12.4557,12.3251,12.3345,2178800.0
2010-10-18 09:30:00,13.36,13.42,13.2,13.23,1988800.0,12.4557,12.5116,12.3065,12.3345,1988800.0
2010-10-18 09:40:00,13.23,13.42,13.22,13.4,1456000.0,12.3345,12.5116,12.3251,12.493,1456000.0
2010-10-18 09:50:00,13.41,13.49,13.38,13.44,1960400.0,12.5023,12.5769,12.4743,12.5302,1960400.0
2010-10-18 10:00:00,13.43,13.53,13.38,13.47,1987200.0,12.5209,12.6142,12.4743,12.5582,1987200.0
2010-10-18 10:10:00,13.47,13.59,13.47,13.52,1819600.0,12.5582,12.6701,12.5582,12.6048,1819600.0
2010-10-18 10:20:00,13.52,13.54,13.37,13.43,1512800.0,12.6048,12.6235,12.465,12.5209,1512800.0
2010-10-18 10:30:00,13.43,13.47,13.4,13.46,755200.0,12.5209,12.5582,12.493,12.5489,755200.0
2010-10-18 10:40:00,13.46,13.47,13.4,13.45,614400.0,12.5489,12.5582,12.493,12.5396,614400.0
2010-10-18 10:50:00,13.45,13.56,13.45,13.55,1077200.0,12.5396,12.6421,12.5396,12.6328,1077200.0
2010-10-18 11:00:00,13.55,13.57,13.42,13.44,924000.0,12.6328,12.6514,12.5116,12.5302,924000.0
2010-10-18 11:10:00,13.44,13.44,13.38,13.4,948000.0,12.5302,12.5302,12.4743,12.493,948000.0
2010-10-18 11:20:00,13.4,13.47,13.4,13.47,406800.0,12.493,12.5582,12.493,12.5582,406800.0
2010-10-18 11:30:00,13.46,13.48,13.36,13.39,1059200.0,12.5489,12.5675,12.4557,12.4836,1059200.0
2010-10-18 11:40:00,13.38,13.39,13.33,13.38,380800.0,12.4743,12.4836,12.4277,12.4743,380800.0
2010-10-18 11:50:00,13.38,13.43,13.34,13.42,755600.0,12.4743,12.5209,12.437,12.5116,755600.0
2010-10-18 12:00:00,13.42,13.47,13.4,13.46,732000.0,12.5116,12.5582,12.493,12.5489,732000.0
2010-10-18 12:10:00,13.46,13.49,13.45,13.45,804000.0,12.5489,12.5769,12.5396,12.5396,804000.0
2010-10-18 12:20:00,13.45,13.47,13.4,13.42,316400.0,12.5396,12.5582,12.493,12.5116,316400.0
2010-10-18 12:30:00,13.42,13.44,13.38,13.44,456400.0,12.5116,12.5302,12.4743,12.5302,456400.0
2010-10-18 12:40:00,13.45,13.45,13.41,13.42,258400.0,12.5396,12.5396,12.5023,12.5116,258400.0
2010-10-18 12:50:00,13.41,13.45,13.37,13.39,846000.0,12.5023,12.5396,12.465,12.4836,846000.0
2010-10-18 13:00:00,13.38,13.44,13.38,13.44,255600.0,12.4743,12.5302,12.4743,12.5302,255600.0
2010-10-18 13:10:00,13.43,13.47,13.4,13.45,373600.0,12.5209,12.5582,12.493,12.5396,373600.0
2010-10-18 13:20:00,13.45,13.47,13.44,13.44,361600.0,12.5396,12.5582,12.5302,12.5302,361600.0
2010-10-18 13:30:00,13.45,13.46,13.41,13.45,345200.0,12.5396,12.5489,12.5023,12.5396,345200.0
2010-10-18 13:40:00,13.45,13.47,13.43,13.47,214400.0,12.5396,12.5582,12.5209,12.5582,214400.0
2010-10-18 13:50:00,13.46,13.47,13.44,13.44,300400.0,12.5489,12.5582,12.5302,12.5302,300400.0
2010-10-18 14:00:00,13.45,13.5,13.42,13.47,798400.0,12.5396,12.5862,12.5116,12.5582,798400.0
2010-10-18 14:10:00,13.47,13.52,13.47,13.51,436400.0,12.5582,12.6048,12.5582,12.5955,436400.0
2010-10-18 14:20:00,13.5,13.53,13.49,13.52,469200.0,12.5862,12.6142,12.5769,12.6048,469200.0
2010-10-18 14:30:00,13.52,13.55,13.48,13.49,773200.0,12.6048,12.6328,12.5675,12.5769,773200.0
2010-10-18 14:40:00,13.49,13.55,13.49,13.53,407600.0,12.5769,12.6328,12.5769,12.6142,407600.0
2010-10-18 14:50:00,13.53,13.53,13.49,13.51,464800.0,12.6142,12.6142,12.5769,12.5955,464800.0
2010-10-18 15:00:00,13.51,13.59,13.51,13.58,908000.0,12.5955,12.6701,12.5955,12.6608,908000.0
2010-10-18 15:10:00,13.58,13.59,13.53,13.54,869600.0,12.6608,12.6701,12.6142,12.6235,869600.0
2010-10-18 15:20:00,13.53,13.57,13.52,13.55,442400.0,12.6142,12.6514,12.6048,12.6328,442400.0
2010-10-18 15:30:00,13.56,13.61,13.54,13.58,852800.0,12.6421,12.6887,12.6235,12.6608,852800.0
2010-10-18 15:40:00,13.58,13.62,13.58,13.61,898800.0,12.6608,12.6981,12.6608,12.6887,898800.0
2010-10-18 15:50:00,13.61,13.62,13.56,13.62,1314800.0,12.6887,12.6981,12.6421,12.6981,1314800.0
2010-10-19 09:30:00,13.06,13.12,12.91,13.09,3436000.0,12.176,12.2319,12.0361,12.2039,3436000.0
2010-10-19 09:40:00,13.09,13.15,13.01,13.06,2976000.0,12.2039,12.2599,12.1294,12.176,2976000.0
2010-10-19 09:50:00,13.05,13.06,12.87,12.97,3274800.0,12.1666,12.176,11.9988,12.0921,3274800.0
2010-10-19 10:00:00,12.96,13.2,12.9,13.19,2840400.0,12.0827,12.3065,12.0268,12.2972,2840400.0
2010-10-19 10:10:00,13.19,13.42,13.18,13.35,3814000.0,12.2972,12.5116,12.2878,12.4463,3814000.0
2010-10-19 10:20:00,13.36,13.38,13.3,13.36,877600.0,12.4557,12.4743,12.3997,12.4557,877600.0
2010-10-19 10:30:00,13.37,13.46,13.3,13.31,2156000.0,12.465,12.5489,12.3997,12.409,2156000.0
2010-10-19 10:40:00,13.31,13.36,13.26,13.34,875200.0,12.409,12.4557,12.3624,12.437,875200.0
2010-10-19 10:50:00,13.34,13.45,13.31,13.33,904400.0,12.437,12.5396,12.409,12.4277,904400.0
2010-10-19 11:00:00,13.33,13.38,13.3,13.3,1508400.0,12.4277,12.4743,12.3997,12.3997,1508400.0
2010-10-19 11:10:00,13.3,13.37,13.29,13.31,671600.0,12.3997,12.465,12.3904,12.409,671600.0
2010-10-19 11:20:00,13.31,13.35,13.24,13.3,1069600.0,12.409,12.4463,12.3438,12.3997,1069600.0
2010-10-19 11:30:00,13.31,13.38,13.3,13.35,1093200.0,12.409,12.4743,12.3997,12.4463,1093200.0
2010-10-19 11:40:00,13.36,13.47,13.33,13.46,1290000.0,12.4557,12.5582,12.4277,12.5489,1290000.0
2010-10-19 11:50:00,13.46,13.47,13.41,13.44,427600.0,12.5489,12.5582,12.5023,12.5302,427600.0
2010-10-19 12:00:00,13.45,13.47,13.38,13.4,442000.0,12.5396,12.5582,12.4743,12.493,442000.0
2010-10-19 12:10:00,13.4,13.43,13.38,13.39,234000.0,12.493,12.5209,12.4743,12.4836,234000.0
2010-10-19 12:20:00,13.4,13.4,13.31,13.33,461600.0,12.493,12.493,12.409,12.4277,461600.0
2010-10-19 12:30:00,13.33,13.34,13.26,13.28,1149600.0,12.4277,12.437,12.3624,12.3811,1149600.0
2010-10-19 12:40:00,13.28,13.3,13.26,13.29,381600.0,12.3811,12.3997,12.3624,12.3904,381600.0
2010-10-19 12:50:00,13.29,13.35,13.24,13.35,843600.0,12.3904,12.4463,12.3438,12.4463,843600.0
2010-10-19 13:00:00,13.34,13.35,13.28,13.31,415200.0,12.437,12.4463,12.3811,12.409,415200.0
2010-10-19 13:10:00,13.31,13.33,13.24,13.29,923600.0,12.409,12.4277,12.3438,12.3904,923600.0
2010-10-19 13:20:00,13.29,13.31,13.15,13.17,945200.0,12.3904,12.409,12.2599,12.2785,945200.0
2010-10-19 13:30:00,13.16,13.18,13.11,13.17,851600.0,12.2692,12.2878,12.2226,12.2785,851600.0
2010-10-19 13:40:00,13.16,13.16,13.05,13.09,914400.0,12.2692,12.2692,12.1666,12.2039,914400.0
2010-10-19 13:50:00,13.09,13.1,12.89,12.93,2236800.0,12.2039,12.2133,12.0175,12.0548,2236800.0
2010-10-19 14:00:00,12.93,12.93,12.63,12.75,4537600.0,12.0548,12.0548,11.7751,11.887,4537600.0
2010-10-19 14:10:00,12.74,12.88,12.7,12.81,2103600.0,11.8776,12.0082,11.8403,11.9429,2103600.0
2010-10-19 14:20:00,12.81,12.84,12.68,12.71,2637600.0,11.9429,11.9709,11.8217,11.8497,2637600.0
2010-10-19 14:30:00,12.71,12.8,12.67,12.7,1989200.0,11.8497,11.9336,11.8124,11.8403,1989200.0
2010-10-19 14:40:00,12.7,12.8,12.68,12.76,1518800.0,11.8403,11.9336,11.8217,11.8963,1518800.0
2010-10-19 14:50:00,12.76,12.8,12.68,12.69,1712800.0,11.8963,11.9336,11.8217,11.831,1712800.0
2010-10-19 15:00:00,12.68,12.74,12.57,12.57,2449200.0,11.8217,11.8776,11.7191,11.7191,2449200.0
2010-10-19 15:10:00,12.57,12.62,12.49,12.57,1989600.0,11.7191,11.7658,11.6446,11.7191,1989600.0
2010-10-19 15:20:00,12.56,12.6,12.47,12.48,1991200.0,11.7098,11.7471,11.6259,11.6352,1991200.0
2010-10-19 15:30:00,12.49,12.6,12.45,12.59,1640000.0,11.6446,11.7471,11.6073,11.7378,1640000.0
2010-10-19 15:40:00,12.59,12.62,12.53,12.59,1462400.0,11.7378,11.7658,11.6818,11.7378,1462400.0
2010-10-19 15:50:00,12.59,12.77,12.56,12.75,3202400.0,11.7378,11.9056,11.7098,11.887,3202400.0
2010-10-20 09:30:00,12.94,13.05,12.91,12.93,2623200.0,12.0641,12.1666,12.0361,12.0548,2623200.0
2010-10-20 09:40:00,12.93,13.13,12.93,13.06,2390400.0,12.0548,12.2412,12.0548,12.176,2390400.0
2010-10-20 09:50:00,13.06,13.12,12.93,12.94,1736800.0,12.176,12.2319,12.0548,12.0641,1736800.0
2010-10-20 10:00:00,12.94,13.01,12.88,12.95,1967600.0,12.0641,12.1294,12.0082,12.0734,1967600.0
2010-10-20 10:10:00,12.95,12.96,12.81,12.83,2091200.0,12.0734,12.0827,11.9429,11.9615,2091200.0
2010-10-20 10:20:00,12.83,12.94,12.8,12.93,1483600.0,11.9615,12.0641,11.9336,12.0548,1483600.0
2010-10-20 10:30:00,12.94,13.1,12.93,12.99,2023200.0,12.0641,12.2133,12.0548,12.1107,2023200.0
2010-10-20 10:40:00,13.0,13.18,13.0,13.15,2201200.0,12.12,12.2878,12.12,12.2599,2201200.0
2010-10-20 10:50:00,13.15,13.19,13.09,13.12,1348000.0,12.2599,12.2972,12.2039,12.2319,1348000.0
2010-10-20 11:00:00,13.12,13.16,13.05,13.15,1019200.0,12.2319,12.2692,12.1666,12.2599,1019200.0
2010-10-20 11:10:00,13.16,13.19,13.08,13.13,982000.0,12.2692,12.2972,12.1946,12.2412,982000.0
2010-10-20 11:20:00,13.12,13.24,13.12,13.21,1218000.0,12.2319,12.3438,12.2319,12.3158,1218000.0
2010-10-20 11:30:00,13.21,13.28,13.21,13.27,1131600.0,12.3158,12.3811,12.3158,12.3718,1131600.0
2010-10-20 11:40:00,13.27,13.29,13.24,13.27,944800.0,12.3718,12.3904,12.3438,12.3718,944800.0
2010-10-20 11:50:00,13.27,13.31,13.24,13.24,702400.0,12.3718,12.409,12.3438,12.3438,702400.0
2010-10-20 12:00:00,13.24,13.34,13.23,13.33,1132800.0,12.3438,12.437,12.3345,12.4277,1132800.0
2010-10-20 12:10:00,13.32,13.36,13.29,13.33,1036000.0,12.4184,12.4557,12.3904,12.4277,1036000.0
2010-10-20 12:20:00,13.33,13.35,13.3,13.33,386400.0,12.4277,12.4463,12.3997,12.4277,386400.0
2010-10-20 12:30:00,13.33,13.37,13.3,13.32,462800.0,12.4277,12.465,12.3997,12.4184,462800.0
2010-10-20 12:40:00,13.32,13.32,13.26,13.28,451200.0,12.4184,12.4184,12.3624,12.3811,451200.0
2010-10-20 12:50:00,13.28,13.32,13.26,13.28,499600.0,12.3811,12.4184,12.3624,12.3811,499600.0
2010-10-20 13:00:00,13.27,13.34,13.26,13.33,895600.0,12.3718,12.437,12.3624,12.4277,895600.0
2010-10-20 13:10:00,13.33,13.36,13.28,13.32,667600.0,12.4277,12.4557,12.3811,12.4184,667600.0
2010-10-20 13:20:00,13.31,13.36,13.29,13.3,882800.0,12.409,12.4557,12.3904,12.3997,882800.0
2010-10-20 13:30:00,13.3,13.33,13.28,13.3,360400.0,12.3997,12.4277,12.3811,12.3997,360400.0
2010-10-20 13:40:00,13.31,13.32,13.25,13.26,667600.0,12.409,12.4184,12.3531,12.3624,667600.0
2010-10-20 13:50:00,13.26,13.28,13.24,13.25,497600.0,12.3624,12.3811,12.3438,12.3531,497600.0
2010-10-20 14:00:00,13.26,13.32,13.13,13.16,2389600.0,12.3624,12.4184,12.2412,12.2692,2389600.0
2010-10-20 14:10:00,13.17,13.28,13.16,13.26,1332800.0,12.2785,12.3811,12.2692,12.3624,1332800.0
2010-10-20 14:20:00,13.26,13.31,13.22,13.28,870000.0,12.3624,12.409,12.3251,12.3811,870000.0
2010-10-20 14:30:00,13.28,13.35,13.28,13.34,1315600.0,12.3811,12.4463,12.3811,12.437,1315600.0
2010-10-20 14:40:00,13.34,13.34,13.22,13.24,657600.0,12.437,12.437,12.3251,12.3438,657600.0
2010-10-20 14:50:00,13.22,13.3,13.21,13.29,843200.0,12.3251,12.3997,12.3158,12.3904,843200.0
2010-10-20 15:00:00,13.3,13.3,13.22,13.26,668800.0,12.3997,12.3997,12.3251,12.3624,668800.0
2010-10-20 15:10:00,13.26,13.28,13.22,13.26,835600.0,12.3624,12.3811,12.3251,12.3624,835600.0
2010-10-20 15:20:00,13.26,13.31,13.24,13.3,910800.0,12.3624,12.409,12.3438,12.3997,910800.0
2010-10-20 15:30:00,13.3,13.31,13.12,13.18,1118400.0,12.3997,12.409,12.2319,12.2878,1118400.0
2010-10-20 15:40:00,13.18,13.22,13.11,13.19,836400.0,12.2878,12.3251,12.2226,12.2972,836400.0
2010-10-20 15:50:00,13.2,13.22,13.09,13.14,2221600.0,12.3065,12.3251,12.2039,12.2506,2221600.0
2010-10-21 09:30:00,13.34,13.47,13.27,13.46,2782000.0,12.437,12.5582,12.3718,12.5489,2782000.0
2010-10-21 09:40:00,13.46,13.47,13.37,13.4,1675600.0,12.5489,12.5582,12.465,12.493,1675600.0
2010-10-21 09:50:00,13.4,13.45,13.33,13.44,1530400.0,12.493,12.5396,12.4277,12.5302,1530400.0
2010-10-21 10:00:00,13.44,13.62,13.31,13.6,3266800.0,12.5302,12.6981,12.409,12.6794,3266800.0
2010-10-21 10:10:00,13.6,13.63,13.52,13.56,1939600.0,12.6794,12.7074,12.6048,12.6421,1939600.0
2010-10-21 10:20:00,13.55,13.6,13.49,13.5,1188000.0,12.6328,12.6794,12.5769,12.5862,1188000.0
2010-10-21 10:30:00,13.49,13.58,13.49,13.56,1294000.0,12.5769,12.6608,12.5769,12.6421,1294000.0
2010-10-21 10:40:00,13.56,13.59,13.52,13.56,895600.0,12.6421,12.6701,12.6048,12.6421,895600.0
2010-10-21 10:50:00,13.56,13.58,13.51,13.57,655600.0,12.6421,12.6608,12.5955,12.6514,655600.0
2010-10-21 11:00:00,13.58,13.58,13.53,13.54,433600.0,12.6608,12.6608,12.6142,12.6235,433600.0
2010-10-21 11:10:00,13.54,13.55,13.35,13.38,1434800.0,12.6235,12.6328,12.4463,12.4743,1434800.0
2010-10-21 11:20:00,13.38,13.42,13.19,13.25,2646800.0,12.4743,12.5116,12.2972,12.3531,2646800.0
2010-10-21 11:30:00,13.24,13.27,12.96,13.0,2690000.0,12.3438,12.3718,12.0827,12.12,2690000.0
2010-10-21 11:40:00,13.0,13.03,12.9,12.98,2977600.0,12.12,12.148,12.0268,12.1014,2977600.0
2010-10-21 11:50:00,12.98,13.09,12.9,13.07,1826400.0,12.1014,12.2039,12.0268,12.1853,1826400.0
2010-10-21 12:00:00,13.08,13.09,12.97,13.02,1001600.0,12.1946,12.2039,12.0921,12.1387,1001600.0
2010-10-21 12:10:00,13.02,13.03,12.92,13.0,1082400.0,12.1387,12.148,12.0454,12.12,1082400.0
2010-10-21 12:20:00,13.0,13.04,12.93,13.04,499200.0,12.12,12.1573,12.0548,12.1573,499200.0
2010-10-21 12:30:00,13.03,13.03,12.8,12.81,1436000.0,12.148,12.148,11.9336,11.9429,1436000.0
2010-10-21 12:40:00,12.8,12.86,12.7,12.77,1738000.0,11.9336,11.9895,11.8403,11.9056,1738000.0
2010-10-21 12:50:00,12.77,12.83,12.76,12.8,927600.0,11.9056,11.9615,11.8963,11.9336,927600.0
2010-10-21 13:00:00,12.8,12.89,12.79,12.84,1115600.0,11.9336,12.0175,11.9242,11.9709,1115600.0
2010-10-21 13:10:00,12.85,12.9,12.84,12.88,486800.0,11.9802,12.0268,11.9709,12.0082,486800.0
2010-10-21 13:20:00,12.88,12.88,12.79,12.82,322000.0,12.0082,12.0082,11.9242,11.9522,322000.0
2010-10-21 13:30:00,12.82,12.84,12.73,12.82,1269200.0,11.9522,11.9709,11.8683,11.9522,1269200.0
2010-10-21 13:40:00,12.82,12.85,12.61,12.64,1591600.0,11.9522,11.9802,11.7564,11.7844,1591600.0
2010-10-21 13:50:00,12.65,12.66,12.45,12.49,2372400.0,11.7937,11.803,11.6073,11.6446,2372400.0
2010-10-21 14:00:00,12.5,12.56,12.45,12.54,1568400.0,11.6539,11.7098,11.6073,11.6912,1568400.0
2010-10-21 14:10:00,12.55,12.61,12.52,12.6,1084400.0,11.7005,11.7564,11.6725,11.7471,1084400.0
2010-10-21 14:20:00,12.6,12.61,12.53,12.58,1100400.0,11.7471,11.7564,11.6818,11.7285,1100400.0
2010-10-21 14:30:00,12.59,12.65,12.59,12.62,1076400.0,11.7378,11.7937,11.7378,11.7658,1076400.0
2010-10-21 14:40:00,12.62,12.65,12.57,12.58,788400.0,11.7658,11.7937,11.7191,11.7285,788400.0
2010-10-21 14:50:00,12.58,12.71,12.57,12.65,1107600.0,11.7285,11.8497,11.7191,11.7937,1107600.0
2010-10-21 15:00:00,12.66,12.7,12.65,12.65,596400.0,11.803,11.8403,11.7937,11.7937,596400.0
2010-10-21 15:10:00,12.65,12.89,12.64,12.85,2096400.0,11.7937,12.0175,11.7844,11.9802,2096400.0
2010-10-21 15:20:00,12.84,12.99,12.81,12.95,1876400.0,11.9709,12.1107,11.9429,12.0734,1876400.0
2010-10-21 15:30:00,12.96,13.0,12.88,12.91,1154400.0,12.0827,12.12,12.0082,12.0361,1154400.0
2010-10-21 15:40:00,12.92,12.94,12.78,12.88,1226800.0,12.0454,12.0641,11.9149,12.0082,1226800.0
2010-10-21 15:50:00,12.88,12.96,12.82,12.95,2054400.0,12.0082,12.0827,11.9522,12.0734,2054400.0
2010-10-22 09:30:00,13.05,13.12,12.96,13.12,2184400.0,12.1666,12.2319,12.0827,12.2319,2184400.0
2010-10-22 09:40:00,13.12,13.22,13.07,13.13,2746000.0,12.2319,12.3251,12.1853,12.2412,2746000.0
2010-10-22 09:50:00,13.13,13.14,12.95,12.96,1674800.0,12.2412,12.2506,12.0734,12.0827,1674800.0
2010-10-22 10:00:00,12.96,13.04,12.9,13.03,1518400.0,12.0827,12.1573,12.0268,12.148,1518400.0
2010-10-22 10:10:00,13.04,13.07,12.94,13.04,1174800.0,12.1573,12.1853,12.0641,12.1573,1174800.0
2010-10-22 10:20:00,13.06,13.11,12.99,13.11,976800.0,12.176,12.2226,12.1107,12.2226,976800.0
2010-10-22 10:30:00,13.11,13.16,13.1,13.11,968000.0,12.2226,12.2692,12.2133,12.2226,968000.0
2010-10-22 10:40:00,13.11,13.12,13.05,13.11,1389600.0,12.2226,12.2319,12.1666,12.2226,1389600.0
2010-10-22 10:50:00,13.11,13.16,13.09,13.1,1065200.0,12.2226,12.2692,12.2039,12.2133,1065200.0
2010-10-22 11:00:00,13.09,13.13,13.06,13.08,1176800.0,12.2039,12.2412,12.176,12.1946,1176800.0
2010-10-22 11:10:00,13.08,13.12,12.99,13.03,1130800.0,12.1946,12.2319,12.1107,12.148,1130800.0
2010-10-22 11:20:00,13.04,13.06,13.0,13.03,914800.0,12.1573,12.176,12.12,12.148,914800.0
2010-10-22 11:30:00,13.04,13.12,13.04,13.1,610000.0,12.1573,12.2319,12.1573,12.2133,610000.0
2010-10-22 11:40:00,13.11,13.12,13.01,13.01,649200.0,12.2226,12.2319,12.1294,12.1294,649200.0
2010-10-22 11:50:00,13.01,13.05,12.97,13.0,1117200.0,12.1294,12.1666,12.0921,12.12,1117200.0
2010-10-22 12:00:00,12.99,13.08,12.98,13.06,910400.0,12.1107,12.1946,12.1014,12.176,910400.0
2010-10-22 12:10:00,13.07,13.07,13.01,13.04,724800.0,12.1853,12.1853,12.1294,12.1573,724800.0
2010-10-22 12:20:00,13.04,13.13,13.02,13.12,539600.0,12.1573,12.2412,12.1387,12.2319,539600.0
2010-10-22 12:30:00,13.12,13.16,13.12,13.12,915200.0,12.2319,12.2692,12.2319,12.2319,915200.0
2010-10-22 12:40:00,13.12,13.15,13.11,13.14,236400.0,12.2319,12.2599,12.2226,12.2506,236400.0
2010-10-22 12:50:00,13.14,13.14,13.1,13.13,391600.0,12.2506,12.2506,12.2133,12.2412,391600.0
2010-10-22 13:00:00,13.13,13.14,13.08,13.1,308800.0,12.2412,12.2506,12.1946,12.2133,308800.0
2010-10-22 13:10:00,13.1,13.14,13.09,13.11,344400.0,12.2133,12.2506,12.2039,12.2226,344400.0
2010-10-22 13:20:00,13.11,13.15,13.1,13.12,268400.0,12.2226,12.2599,12.2133,12.2319,268400.0
2010-10-22 13:30:00,13.13,13.15,13.11,13.12,293200.0,12.2412,12.2599,12.2226,12.2319,293200.0
2010-10-22 13:40:00,13.12,13.13,13.11,13.12,198000.0,12.2319,12.2412,12.2226,12.2319,198000.0
2010-10-22 13:50:00,13.12,13.13,13.06,13.07,350400.0,12.2319,12.2412,12.176,12.1853,350400.0
2010-10-22 14:00:00,13.07,13.11,13.05,13.11,303600.0,12.1853,12.2226,12.1666,12.2226,303600.0
2010-10-22 14:10:00,13.11,13.15,13.1,13.14,530800.0,12.2226,12.2599,12.2133,12.2506,530800.0
2010-10-22 14:20:00,13.14,13.2,13.13,13.2,823200.0,12.2506,12.3065,12.2412,12.3065,823200.0
2010-10-22 14:30:00,13.2,13.21,13.13,13.15,645600.0,12.3065,12.3158,12.2412,12.2599,645600.0
2010-10-22 14:40:00,13.15,13.2,13.13,13.17,373600.0,12.2599,12.3065,12.2412,12.2785,373600.0
2010-10-22 14:50:00,13.17,13.18,13.12,13.13,420000.0,12.2785,12.2878,12.2319,12.2412,420000.0
2010-10-22 15:00:00,13.13,13.23,13.11,13.19,720000.0,12.2412,12.3345,12.2226,12.2972,720000.0
2010-10-22 15:10:00,13.19,13.2,13.15,13.16,640400.0,12.2972,12.3065,12.2599,12.2692,640400.0
2010-10-22 15:20:00,13.17,13.19,13.16,13.17,456400.0,12.2785,12.2972,12.2692,12.2785,456400.0
2010-10-22 15:30:00,13.18,13.19,13.16,13.16,366400.0,12.2878,12.2972,12.2692,12.2692,366400.0
2010-10-22 15:40:00,13.16,13.2,13.14,13.19,1142400.0,12.2692,12.3065,12.2506,12.2972,1142400.0
2010-10-22 15:50:00,13.19,13.22,13.15,13.18,2330800.0,12.2972,12.3251,12.2599,12.2878,2330800.0
2010-10-25 09:30:00,13.48,13.68,13.45,13.65,2624000.0,12.5675,12.754,12.5396,12.726,2624000.0
2010-10-25 09:40:00,13.65,13.79,13.65,13.75,2455200.0,12.726,12.8566,12.726,12.8193,2455200.0
2010-10-25 09:50:00,13.75,13.81,13.74,13.8,1465200.0,12.8193,12.8752,12.8099,12.8659,1465200.0
2010-10-25 10:00:00,13.8,13.88,13.72,13.74,2016800.0,12.8659,12.9405,12.7913,12.8099,2016800.0
2010-10-25 10:10:00,13.74,13.8,13.72,13.75,1068800.0,12.8099,12.8659,12.7913,12.8193,1068800.0
2010-10-25 10:20:00,13.75,13.79,13.71,13.72,1008000.0,12.8193,12.8566,12.782,12.7913,1008000.0
2010-10-25 10:30:00,13.72,13.75,13.55,13.61,1619200.0,12.7913,12.8193,12.6328,12.6887,1619200.0
2010-10-25 10:40:00,13.61,13.62,13.42,13.52,1722400.0,12.6887,12.6981,12.5116,12.6048,1722400.0
2010-10-25 10:50:00,13.52,13.56,13.49,13.51,968800.0,12.6048,12.6421,12.5769,12.5955,968800.0
2010-10-25 11:00:00,13.51,13.54,13.44,13.52,1430000.0,12.5955,12.6235,12.5302,12.6048,1430000.0
2010-10-25 11:10:00,13.52,13.57,13.47,13.55,1029200.0,12.6048,12.6514,12.5582,12.6328,1029200.0
2010-10-25 11:20:00,13.55,13.59,13.54,13.59,806000.0,12.6328,12.6701,12.6235,12.6701,806000.0
2010-10-25 11:30:00,13.58,13.62,13.56,13.59,819600.0,12.6608,12.6981,12.6421,12.6701,819600.0
2010-10-25 11:40:00,13.59,13.61,13.56,13.61,224000.0,12.6701,12.6887,12.6421,12.6887,224000.0
2010-10-25 11:50:00,13.61,13.61,13.55,13.56,285200.0,12.6887,12.6887,12.6328,12.6421,285200.0
2010-10-25 12:00:00,13.56,13.58,13.52,13.55,352400.0,12.6421,12.6608,12.6048,12.6328,352400.0
2010-10-25 12:10:00,13.55,13.57,13.52,13.52,249600.0,12.6328,12.6514,12.6048,12.6048,249600.0
2010-10-25 12:20:00,13.52,13.55,13.44,13.5,1440000.0,12.6048,12.6328,12.5302,12.5862,1440000.0
2010-10-25 12:30:00,13.5,13.5,13.44,13.48,471600.0,12.5862,12.5862,12.5302,12.5675,471600.0
2010-10-25 12:40:00,13.48,13.52,13.48,13.5,312800.0,12.5675,12.6048,12.5675,12.5862,312800.0
2010-10-25 12:50:00,13.5,13.53,13.47,13.48,247600.0,12.5862,12.6142,12.5582,12.5675,247600.0
2010-10-25 13:00:00,13.48,13.55,13.46,13.54,533200.0,12.5675,12.6328,12.5489,12.6235,533200.0
2010-10-25 13:10:00,13.54,13.56,13.52,13.55,520000.0,12.6235,12.6421,12.6048,12.6328,520000.0
2010-10-25 13:20:00,13.55,13.6,13.55,13.58,864000.0,12.6328,12.6794,12.6328,12.6608,864000.0
2010-10-25 13:30:00,13.58,13.6,13.56,13.58,404400.0,12.6608,12.6794,12.6421,12.6608,404400.0
2010-10-25 13:40:00,13.58,13.6,13.54,13.54,554400.0,12.6608,12.6794,12.6235,12.6235,554400.0
2010-10-25 13:50:00,13.54,13.54,13.49,13.53,278000.0,12.6235,12.6235,12.5769,12.6142,278000.0
2010-10-25 14:00:00,13.53,13.58,13.51,13.58,322000.0,12.6142,12.6608,12.5955,12.6608,322000.0
2010-10-25 14:10:00,13.57,13.59,13.55,13.57,303200.0,12.6514,12.6701,12.6328,12.6514,303200.0
2010-10-25 14:20:00,13.56,13.61,13.56,13.59,725600.0,12.6421,12.6887,12.6421,12.6701,725600.0
2010-10-25 14:30:00,13.58,13.63,13.5,13.53,1316000.0,12.6608,12.7074,12.5862,12.6142,1316000.0
2010-10-25 14:40:00,13.53,13.54,13.47,13.51,564000.0,12.6142,12.6235,12.5582,12.5955,564000.0
2010-10-25 14:50:00,13.52,13.57,13.52,13.53,236400.0,12.6048,12.6514,12.6048,12.6142,236400.0
2010-10-25 15:00:00,13.53,13.58,13.53,13.55,360000.0,12.6142,12.6608,12.6142,12.6328,360000.0
2010-10-25 15:10:00,13.56,13.58,13.54,13.56,401600.0,12.6421,12.6608,12.6235,12.6421,401600.0
2010-10-25 15:20:00,13.55,13.64,13.55,13.62,723200.0,12.6328,12.7167,12.6328,12.6981,723200.0
2010-10-25 15:30:00,13.62,13.63,13.48,13.48,720000.0,12.6981,12.7074,12.5675,12.5675,720000.0
2010-10-25 15:40:00,13.48,13.53,13.37,13.42,2110400.0,12.5675,12.6142,12.465,12.5116,2110400.0
2010-10-25 15:50:00,13.42,13.46,13.39,13.42,1306000.0,12.5116,12.5489,12.4836,12.5116,1306000.0
2010-10-26 09:30:00,13.2,13.22,13.0,13.11,3548800.0,12.3065,12.3251,12.12,12.2226,3548800.0
2010-10-26 09:40:00,13.11,13.16,13.05,13.15,2601600.0,12.2226,12.2692,12.1666,12.2599,2601600.0
2010-10-26 09:50:00,13.15,13.17,13.11,13.13,1141200.0,12.2599,12.2785,12.2226,12.2412,1141200.0
2010-10-26 10:00:00,13.13,13.35,13.13,13.31,3200000.0,12.2412,12.4463,12.2412,12.409,3200000.0
2010-10-26 10:10:00,13.31,13.43,13.27,13.43,2026800.0,12.409,12.5209,12.3718,12.5209,2026800.0
2010-10-26 10:20:00,13.43,13.49,13.39,13.41,1357200.0,12.5209,12.5769,12.4836,12.5023,1357200.0
2010-10-26 10:30:00,13.41,13.45,13.35,13.36,870800.0,12.5023,12.5396,12.4463,12.4557,870800.0
2010-10-26 10:40:00,13.36,13.39,13.31,13.36,789200.0,12.4557,12.4836,12.409,12.4557,789200.0
2010-10-26 10:50:00,13.36,13.49,13.35,13.49,1146000.0,12.4557,12.5769,12.4463,12.5769,1146000.0
2010-10-26 11:00:00,13.49,13.56,13.36,13.38,1755200.0,12.5769,12.6421,12.4557,12.4743,1755200.0
2010-10-26 11:10:00,13.38,13.47,13.35,13.45,1046800.0,12.4743,12.5582,12.4463,12.5396,1046800.0
2010-10-26 11:20:00,13.45,13.56,13.45,13.52,1245600.0,12.5396,12.6421,12.5396,12.6048,1245600.0
2010-10-26 11:30:00,13.52,13.53,13.48,13.5,523200.0,12.6048,12.6142,12.5675,12.5862,523200.0
2010-10-26 11:40:00,13.49,13.53,13.45,13.51,323200.0,12.5769,12.6142,12.5396,12.5955,323200.0
2010-10-26 11:50:00,13.5,13.56,13.5,13.56,517600.0,12.5862,12.6421,12.5862,12.6421,517600.0
2010-10-26 12:00:00,13.56,13.62,13.53,13.56,627600.0,12.6421,12.6981,12.6142,12.6421,627600.0
2010-10-26 12:10:00,13.56,13.63,13.54,13.6,690000.0,12.6421,12.7074,12.6235,12.6794,690000.0
2010-10-26 12:20:00,13.6,13.62,13.58,13.58,272000.0,12.6794,12.6981,12.6608,12.6608,272000.0
2010-10-26 12:30:00,13.58,13.59,13.55,13.56,303200.0,12.6608,12.6701,12.6328,12.6421,303200.0
2010-10-26 12:40:00,13.57,13.59,13.51,13.53,352000.0,12.6514,12.6701,12.5955,12.6142,352000.0
2010-10-26 12:50:00,13.53,13.55,13.5,13.53,240000.0,12.6142,12.6328,12.5862,12.6142,240000.0
2010-10-26 13:00:00,13.54,13.59,13.54,13.59,382800.0,12.6235,12.6701,12.6235,12.6701,382800.0
2010-10-26 13:10:00,13.59,13.66,13.59,13.61,674000.0,12.6701,12.7354,12.6701,12.6887,674000.0
2010-10-26 13:20:00,13.6,13.61,13.51,13.52,379600.0,12.6794,12.6887,12.5955,12.6048,379600.0
2010-10-26 13:30:00,13.52,13.55,13.5,13.52,332800.0,12.6048,12.6328,12.5862,12.6048,332800.0
2010-10-26 13:40:00,13.53,13.58,13.53,13.54,275200.0,12.6142,12.6608,12.6142,12.6235,275200.0
2010-10-26 13:50:00,13.55,13.55,13.42,13.45,1225600.0,12.6328,12.6328,12.5116,12.5396,1225600.0
2010-10-26 14:00:00,13.45,13.49,13.39,13.4,1142000.0,12.5396,12.5769,12.4836,12.493,1142000.0
2010-10-26 14:10:00,13.4,13.48,13.36,13.47,962800.0,12.493,12.5675,12.4557,12.5582,962800.0
2010-10-26 14:20:00,13.48,13.49,13.43,13.47,534800.0,12.5675,12.5769,12.5209,12.5582,534800.0
2010-10-26 14:30:00,13.47,13.5,13.41,13.5,669600.0,12.5582,12.5862,12.5023,12.5862,669600.0
2010-10-26 14:40:00,13.5,13.51,13.4,13.45,647200.0,12.5862,12.5955,12.493,12.5396,647200.0
2010-10-26 14:50:00,13.45,13.49,13.42,13.44,400000.0,12.5396,12.5769,12.5116,12.5302,400000.0
2010-10-26 15:00:00,13.44,13.49,13.42,13.47,403600.0,12.5302,12.5769,12.5116,12.5582,403600.0
2010-10-26 15:10:00,13.48,13.52,13.46,13.52,850400.0,12.5675,12.6048,12.5489,12.6048,850400.0
2010-10-26 15:20:00,13.52,13.55,13.47,13.47,916000.0,12.6048,12.6328,12.5582,12.5582,916000.0
2010-10-26 15:30:00,13.47,13.51,13.44,13.47,671600.0,12.5582,12.5955,12.5302,12.5582,671600.0
2010-10-26 15:40:00,13.46,13.48,13.38,13.43,1058000.0,12.5489,12.5675,12.4743,12.5209,1058000.0
2010-10-26 15:50:00,13.42,13.42,13.36,13.4,1131200.0,12.5116,12.5116,12.4557,12.493,1131200.0
2010-10-27 09:30:00,13.12,13.27,13.04,13.24,2970000.0,12.2319,12.3718,12.1573,12.3438,2970000.0
2010-10-27 09:40:00,13.24,13.31,13.18,13.26,1721600.0,12.3438,12.409,12.2878,12.3624,1721600.0
2010-10-27 09:50:00,13.26,13.3,13.22,13.29,1169200.0,12.3624,12.3997,12.3251,12.3904,1169200.0
2010-10-27 10:00:00,13.3,13.37,13.18,13.2,1918000.0,12.3997,12.465,12.2878,12.3065,1918000.0
2010-10-27 10:10:00,13.2,13.29,13.17,13.23,1326800.0,12.3065,12.3904,12.2785,12.3345,1326800.0
2010-10-27 10:20:00,13.24,13.24,13.02,13.08,1990000.0,12.3438,12.3438,12.1387,12.1946,1990000.0
2010-10-27 10:30:00,13.08,13.15,13.05,13.12,1055600.0,12.1946,12.2599,12.1666,12.2319,1055600.0
2010-10-27 10:40:00,13.12,13.15,13.09,13.11,869200.0,12.2319,12.2599,12.2039,12.2226,869200.0
2010-10-27 10:50:00,13.12,13.13,12.94,12.95,3388000.0,12.2319,12.2412,12.0641,12.0734,3388000.0
2010-10-27 11:00:00,12.95,12.97,12.75,12.78,3696800.0,12.0734,12.0921,11.887,11.9149,3696800.0
2010-10-27 11:10:00,12.78,12.89,12.78,12.88,2356800.0,11.9149,12.0175,11.9149,12.0082,2356800.0
2010-10-27 11:20:00,12.88,12.92,12.8,12.83,1456000.0,12.0082,12.0454,11.9336,11.9615,1456000.0
2010-10-27 11:30:00,12.83,12.97,12.78,12.96,1633200.0,11.9615,12.0921,11.9149,12.0827,1633200.0
2010-10-27 11:40:00,12.96,13.0,12.95,12.99,964400.0,12.0827,12.12,12.0734,12.1107,964400.0
2010-10-27 11:50:00,12.98,13.04,12.98,12.99,1074400.0,12.1014,12.1573,12.1014,12.1107,1074400.0
2010-10-27 12:00:00,12.99,13.02,12.95,12.95,463200.0,12.1107,12.1387,12.0734,12.0734,463200.0
2010-10-27 12:10:00,12.95,13.04,12.95,13.02,986800.0,12.0734,12.1573,12.0734,12.1387,986800.0
2010-10-27 12:20:00,13.02,13.03,12.99,12.99,398000.0,12.1387,12.148,12.1107,12.1107,398000.0
2010-10-27 12:30:00,12.99,13.03,12.96,12.97,318400.0,12.1107,12.148,12.0827,12.0921,318400.0
2010-10-27 12:40:00,12.97,12.97,12.88,12.92,755200.0,12.0921,12.0921,12.0082,12.0454,755200.0
2010-10-27 12:50:00,12.92,12.93,12.91,12.91,523600.0,12.0454,12.0548,12.0361,12.0361,523600.0
2010-10-27 13:00:00,12.91,12.96,12.91,12.93,620400.0,12.0361,12.0827,12.0361,12.0548,620400.0
2010-10-27 13:10:00,12.93,12.93,12.8,12.84,999600.0,12.0548,12.0548,11.9336,11.9709,999600.0
2010-10-27 13:20:00,12.84,12.92,12.81,12.91,853600.0,11.9709,12.0454,11.9429,12.0361,853600.0
2010-10-27 13:30:00,12.91,12.91,12.85,12.87,361600.0,12.0361,12.0361,11.9802,11.9988,361600.0
2010-10-27 13:40:00,12.87,12.94,12.85,12.93,462000.0,11.9988,12.0641,11.9802,12.0548,462000.0
2010-10-27 13:50:00,12.93,12.97,12.89,12.97,546400.0,12.0548,12.0921,12.0175,12.0921,546400.0
2010-10-27 14:00:00,12.97,13.07,12.95,13.07,990400.0,12.0921,12.1853,12.0734,12.1853,990400.0
2010-10-27 14:10:00,13.07,13.08,12.98,12.99,1002000.0,12.1853,12.1946,12.1014,12.1107,1002000.0
2010-10-27 14:20:00,12.98,12.99,12.94,12.96,551200.0,12.1014,12.1107,12.0641,12.0827,551200.0
2010-10-27 14:30:00,12.96,13.06,12.93,13.04,768800.0,12.0827,12.176,12.0548,12.1573,768800.0
2010-10-27 14:40:00,13.04,13.13,13.04,13.08,1258400.0,12.1573,12.2412,12.1573,12.1946,1258400.0
2010-10-27 14:50:00,13.08,13.1,13.04,13.04,874000.0,12.1946,12.2133,12.1573,12.1573,874000.0
2010-10-27 15:00:00,13.04,13.08,13.03,13.05,560000.0,12.1573,12.1946,12.148,12.1666,560000.0
2010-10-27 15:10:00,13.05,13.06,12.97,13.0,748000.0,12.1666,12.176,12.0921,12.12,748000.0
2010-10-27 15:20:00,12.99,13.15,12.97,13.1,1276000.0,12.1107,12.2599,12.0921,12.2133,1276000.0
2010-10-27 15:30:00,13.1,13.24,13.09,13.24,1519200.0,12.2133,12.3438,12.2039,12.3438,1519200.0
2010-10-27 15:40:00,13.24,13.25,13.18,13.19,1651200.0,12.3438,12.3531,12.2878,12.2972,1651200.0
2010-10-27 15:50:00,13.2,13.33,13.18,13.28,3077600.0,12.3065,12.4277,12.2878,12.3811,3077600.0
2010-10-28 09:30:00,13.6,13.63,13.5,13.59,3090000.0,12.6794,12.7074,12.5862,12.6701,3090000.0
2010-10-28 09:40:00,13.59,13.6,13.38,13.39,1799600.0,12.6701,12.6794,12.4743,12.4836,1799600.0
2010-10-28 09:50:00,13.38,13.47,13.34,13.4,1736800.0,12.4743,12.5582,12.437,12.493,1736800.0
2010-10-28 10:00:00,13.4,13.46,13.33,13.38,1501200.0,12.493,12.5489,12.4277,12.4743,1501200.0
2010-10-28 10:10:00,13.37,13.37,13.08,13.14,3465600.0,12.465,12.465,12.1946,12.2506,3465600.0
2010-10-28 10:20:00,13.14,13.14,12.98,13.03,2319600.0,12.2506,12.2506,12.1014,12.148,2319600.0
2010-10-28 10:30:00,13.03,13.08,12.98,13.03,3102000.0,12.148,12.1946,12.1014,12.148,3102000.0
2010-10-28 10:40:00,13.04,13.1,13.01,13.08,1354400.0,12.1573,12.2133,12.1294,12.1946,1354400.0
2010-10-28 10:50:00,13.09,13.1,13.03,13.07,885600.0,12.2039,12.2133,12.148,12.1853,885600.0
2010-10-28 11:00:00,13.06,13.12,13.04,13.1,1113200.0,12.176,12.2319,12.1573,12.2133,1113200.0
2010-10-28 11:10:00,13.1,13.14,13.05,13.09,1492800.0,12.2133,12.2506,12.1666,12.2039,1492800.0
2010-10-28 11:20:00,13.1,13.15,13.06,13.13,683600.0,12.2133,12.2599,12.176,12.2412,683600.0
2010-10-28 11:30:00,13.13,13.13,13.07,13.08,608800.0,12.2412,12.2412,12.1853,12.1946,608800.0
2010-10-28 11:40:00,13.08,13.08,13.01,13.02,869600.0,12.1946,12.1946,12.1294,12.1387,869600.0
2010-10-28 11:50:00,13.02,13.03,12.93,12.94,2056800.0,12.1387,12.148,12.0548,12.0641,2056800.0
2010-10-28 12:00:00,12.94,12.97,12.88,12.95,1686800.0,12.0641,12.0921,12.0082,12.0734,1686800.0
2010-10-28 12:10:00,12.95,12.98,12.9,12.98,920400.0,12.0734,12.1014,12.0268,12.1014,920400.0
2010-10-28 12:20:00,12.98,12.99,12.9,12.94,788800.0,12.1014,12.1107,12.0268,12.0641,788800.0
2010-10-28 12:30:00,12.93,12.97,12.91,12.96,589600.0,12.0548,12.0921,12.0361,12.0827,589600.0
2010-10-28 12:40:00,12.95,12.98,12.93,12.97,648400.0,12.0734,12.1014,12.0548,12.0921,648400.0
2010-10-28 12:50:00,12.97,13.03,12.95,12.95,862400.0,12.0921,12.148,12.0734,12.0734,862400.0
2010-10-28 13:00:00,12.96,13.05,12.91,13.04,963600.0,12.0827,12.1666,12.0361,12.1573,963600.0
2010-10-28 13:10:00,13.04,13.15,13.04,13.1,1651600.0,12.1573,12.2599,12.1573,12.2133,1651600.0
2010-10-28 13:20:00,13.1,13.13,13.04,13.07,683600.0,12.2133,12.2412,12.1573,12.1853,683600.0
2010-10-28 13:30:00,13.07,13.11,13.02,13.06,680400.0,12.1853,12.2226,12.1387,12.176,680400.0
2010-10-28 13:40:00,13.06,13.07,12.98,13.02,1092000.0,12.176,12.1853,12.1014,12.1387,1092000.0
2010-10-28 13:50:00,13.03,13.06,13.0,13.02,611600.0,12.148,12.176,12.12,12.1387,611600.0
2010-10-28 14:00:00,13.01,13.12,12.99,13.11,896800.0,12.1294,12.2319,12.1107,12.2226,896800.0
2010-10-28 14:10:00,13.11,13.15,13.05,13.08,999200.0,12.2226,12.2599,12.1666,12.1946,999200.0
2010-10-28 14:20:00,13.08,13.15,13.04,13.1,939600.0,12.1946,12.2599,12.1573,12.2133,939600.0
2010-10-28 14:30:00,13.09,13.17,13.07,13.09,1140000.0,12.2039,12.2785,12.1853,12.2039,1140000.0
2010-10-28 14:40:00,13.1,13.19,13.05,13.18,1918000.0,12.2133,12.2972,12.1666,12.2878,1918000.0
2010-10-28 14:50:00,13.18,13.19,13.14,13.15,884800.0,12.2878,12.2972,12.2506,12.2599,884800.0
2010-10-28 15:00:00,13.15,13.22,13.13,13.19,1330000.0,12.2599,12.3251,12.2412,12.2972,1330000.0
2010-10-28 15:10:00,13.2,13.2,13.08,13.1,917200.0,12.3065,12.3065,12.1946,12.2133,917200.0
2010-10-28 15:20:00,13.09,13.1,13.04,13.09,908000.0,12.2039,12.2133,12.1573,12.2039,908000.0
2010-10-28 15:30:00,13.09,13.19,13.06,13.17,1406400.0,12.2039,12.2972,12.176,12.2785,1406400.0
2010-10-28 15:40:00,13.18,13.21,13.14,13.2,1421200.0,12.2878,12.3158,12.2506,12.3065,1421200.0
2010-10-28 15:50:00,13.2,13.22,13.07,13.08,2141200.0,12.3065,12.3251,12.1853,12.1946,2141200.0
2010-10-29 09:30:00,12.94,13.06,12.92,13.0,2167200.0,12.0641,12.176,12.0454,12.12,2167200.0
2010-10-29 09:40:00,13.0,13.13,12.98,13.11,2417200.0,12.12,12.2412,12.1014,12.2226,2417200.0
2010-10-29 09:50:00,13.11,13.12,12.98,13.02,1654400.0,12.2226,12.2319,12.1014,12.1387,1654400.0
2010-10-29 10:00:00,13.01,13.26,12.98,13.23,3304400.0,12.1294,12.3624,12.1014,12.3345,3304400.0
2010-10-29 10:10:00,13.23,13.26,13.18,13.23,1412800.0,12.3345,12.3624,12.2878,12.3345,1412800.0
2010-10-29 10:20:00,13.23,13.33,13.2,13.27,1587200.0,12.3345,12.4277,12.3065,12.3718,1587200.0
2010-10-29 10:30:00,13.28,13.28,13.17,13.18,971600.0,12.3811,12.3811,12.2785,12.2878,971600.0
2010-10-29 10:40:00,13.18,13.24,13.13,13.18,1153200.0,12.2878,12.3438,12.2412,12.2878,1153200.0
2010-10-29 10:50:00,13.18,13.23,13.12,13.23,1122000.0,12.2878,12.3345,12.2319,12.3345,1122000.0
2010-10-29 11:00:00,13.23,13.28,13.18,13.27,729600.0,12.3345,12.3811,12.2878,12.3718,729600.0
2010-10-29 11:10:00,13.26,13.27,13.14,13.18,885600.0,12.3624,12.3718,12.2506,12.2878,885600.0
2010-10-29 11:20:00,13.18,13.23,13.15,13.18,854400.0,12.2878,12.3345,12.2599,12.2878,854400.0
2010-10-29 11:30:00,13.18,13.19,13.09,13.17,1679200.0,12.2878,12.2972,12.2039,12.2785,1679200.0
2010-10-29 11:40:00,13.17,13.18,13.07,13.12,1394400.0,12.2785,12.2878,12.1853,12.2319,1394400.0
2010-10-29 11:50:00,13.12,13.18,13.09,13.16,702000.0,12.2319,12.2878,12.2039,12.2692,702000.0
2010-10-29 12:00:00,13.16,13.2,13.16,13.18,509200.0,12.2692,12.3065,12.2692,12.2878,509200.0
2010-10-29 12:10:00,13.18,13.22,13.17,13.2,672800.0,12.2878,12.3251,12.2785,12.3065,672800.0
2010-10-29 12:20:00,13.2,13.25,13.19,13.23,713200.0,12.3065,12.3531,12.2972,12.3345,713200.0
2010-10-29 12:30:00,13.22,13.28,13.22,13.24,714000.0,12.3251,12.3811,12.3251,12.3438,714000.0
2010-10-29 12:40:00,13.24,13.25,13.21,13.23,194400.0,12.3438,12.3531,12.3158,12.3345,194400.0
2010-10-29 12:50:00,13.22,13.25,13.22,13.24,156400.0,12.3251,12.3531,12.3251,12.3438,156400.0
2010-10-29 13:00:00,13.24,13.25,13.2,13.21,252800.0,12.3438,12.3531,12.3065,12.3158,252800.0
2010-10-29 13:10:00,13.21,13.24,13.18,13.21,246000.0,12.3158,12.3438,12.2878,12.3158,246000.0
2010-10-29 13:20:00,13.22,13.25,13.21,13.24,256800.0,12.3251,12.3531,12.3158,12.3438,256800.0
2010-10-29 13:30:00,13.24,13.27,13.23,13.24,278000.0,12.3438,12.3718,12.3345,12.3438,278000.0
2010-10-29 13:40:00,13.24,13.28,13.21,13.27,543600.0,12.3438,12.3811,12.3158,12.3718,543600.0
2010-10-29 13:50:00,13.27,13.37,13.27,13.35,937600.0,12.3718,12.465,12.3718,12.4463,937600.0
2010-10-29 14:00:00,13.35,13.36,13.29,13.31,640400.0,12.4463,12.4557,12.3904,12.409,640400.0
2010-10-29 14:10:00,13.31,13.33,13.29,13.31,324400.0,12.409,12.4277,12.3904,12.409,324400.0
2010-10-29 14:20:00,13.31,13.35,13.29,13.29,537200.0,12.409,12.4463,12.3904,12.3904,537200.0
2010-10-29 14:30:00,13.29,13.3,13.24,13.25,575200.0,12.3904,12.3997,12.3438,12.3531,575200.0
2010-10-29 14:40:00,13.26,13.27,13.24,13.25,268000.0,12.3624,12.3718,12.3438,12.3531,268000.0
2010-10-29 14:50:00,13.24,13.25,13.2,13.21,416800.0,12.3438,12.3531,12.3065,12.3158,416800.0
2010-10-29 15:00:00,13.2,13.23,13.19,13.21,701200.0,12.3065,12.3345,12.2972,12.3158,701200.0
2010-10-29 15:10:00,13.22,13.25,13.2,13.22,434400.0,12.3251,12.3531,12.3065,12.3251,434400.0
2010-10-29 15:20:00,13.24,13.28,13.21,13.27,642000.0,12.3438,12.3811,12.3158,12.3718,642000.0
2010-10-29 15:30:00,13.28,13.31,13.26,13.31,646400.0,12.3811,12.409,12.3624,12.409,646400.0
2010-10-29 15:40:00,13.31,13.33,13.24,13.25,882000.0,12.409,12.4277,12.3438,12.3531,882000.0
2010-10-29 15:50:00,13.25,13.28,13.16,13.17,1805200.0,12.3531,12.3811,12.2692,12.2785,1805200.0
2010-11-01 09:30:00,13.37,13.42,13.27,13.38,2398000.0,12.465,12.5116,12.3718,12.4743,2398000.0
2010-11-01 09:40:00,13.37,13.47,13.36,13.42,2153200.0,12.465,12.5582,12.4557,12.5116,2153200.0
2010-11-01 09:50:00,13.43,13.5,13.37,13.41,1220400.0,12.5209,12.5862,12.465,12.5023,1220400.0
2010-11-01 10:00:00,13.41,13.65,13.41,13.56,3990400.0,12.5023,12.726,12.5023,12.6421,3990400.0
2010-11-01 10:10:00,13.56,13.63,13.53,13.57,1052800.0,12.6421,12.7074,12.6142,12.6514,1052800.0
2010-11-01 10:20:00,13.57,13.61,13.53,13.57,830000.0,12.6514,12.6887,12.6142,12.6514,830000.0
2010-11-01 10:30:00,13.58,13.6,13.49,13.52,763600.0,12.6608,12.6794,12.5769,12.6048,763600.0
2010-11-01 10:40:00,13.52,13.59,13.51,13.59,396800.0,12.6048,12.6701,12.5955,12.6701,396800.0
2010-11-01 10:50:00,13.58,13.59,13.43,13.45,846000.0,12.6608,12.6701,12.5209,12.5396,846000.0
2010-11-01 11:00:00,13.45,13.45,13.28,13.32,1912800.0,12.5396,12.5396,12.3811,12.4184,1912800.0
2010-11-01 11:10:00,13.32,13.36,13.23,13.27,1090400.0,12.4184,12.4557,12.3345,12.3718,1090400.0
2010-11-01 11:20:00,13.27,13.3,13.16,13.18,1418400.0,12.3718,12.3997,12.2692,12.2878,1418400.0
2010-11-01 11:30:00,13.18,13.18,13.04,13.08,1749600.0,12.2878,12.2878,12.1573,12.1946,1749600.0
2010-11-01 11:40:00,13.09,13.12,13.03,13.11,1471200.0,12.2039,12.2319,12.148,12.2226,1471200.0
2010-11-01 11:50:00,13.1,13.12,13.06,13.12,784000.0,12.2133,12.2319,12.176,12.2319,784000.0
2010-11-01 12:00:00,13.12,13.15,13.08,13.09,1032000.0,12.2319,12.2599,12.1946,12.2039,1032000.0
2010-11-01 12:10:00,13.09,13.13,13.06,13.1,457600.0,12.2039,12.2412,12.176,12.2133,457600.0
2010-11-01 12:20:00,13.1,13.16,13.07,13.1,882400.0,12.2133,12.2692,12.1853,12.2133,882400.0
2010-11-01 12:30:00,13.1,13.13,13.08,13.13,406800.0,12.2133,12.2412,12.1946,12.2412,406800.0
2010-11-01 12:40:00,13.13,13.13,13.06,13.07,720000.0,12.2412,12.2412,12.176,12.1853,720000.0
2010-11-01 12:50:00,13.07,13.07,13.0,13.05,1127600.0,12.1853,12.1853,12.12,12.1666,1127600.0
2010-11-01 13:00:00,13.05,13.09,12.94,13.04,1783600.0,12.1666,12.2039,12.0641,12.1573,1783600.0
2010-11-01 13:10:00,13.03,13.08,13.02,13.07,625600.0,12.148,12.1946,12.1387,12.1853,625600.0
2010-11-01 13:20:00,13.06,13.08,12.97,13.04,464800.0,12.176,12.1946,12.0921,12.1573,464800.0
2010-11-01 13:30:00,13.05,13.11,13.02,13.1,670400.0,12.1666,12.2226,12.1387,12.2133,670400.0
2010-11-01 13:40:00,13.1,13.13,13.09,13.11,645600.0,12.2133,12.2412,12.2039,12.2226,645600.0
2010-11-01 13:50:00,13.12,13.13,13.1,13.11,413200.0,12.2319,12.2412,12.2133,12.2226,413200.0
2010-11-01 14:00:00,13.11,13.12,13.08,13.09,202000.0,12.2226,12.2319,12.1946,12.2039,202000.0
2010-11-01 14:10:00,13.09,13.1,13.03,13.05,675600.0,12.2039,12.2133,12.148,12.1666,675600.0
2010-11-01 14:20:00,13.05,13.08,13.0,13.0,599600.0,12.1666,12.1946,12.12,12.12,599600.0
2010-11-01 14:30:00,13.01,13.04,12.95,12.95,1483200.0,12.1294,12.1573,12.0734,12.0734,1483200.0
2010-11-01 14:40:00,12.95,12.96,12.88,12.89,1734800.0,12.0734,12.0827,12.0082,12.0175,1734800.0
2010-11-01 14:50:00,12.89,12.94,12.89,12.93,1132000.0,12.0175,12.0641,12.0175,12.0548,1132000.0
2010-11-01 15:00:00,12.93,12.93,12.74,12.74,2665600.0,12.0548,12.0548,11.8776,11.8776,2665600.0
2010-11-01 15:10:00,12.74,12.76,12.63,12.69,2096400.0,11.8776,11.8963,11.7751,11.831,2096400.0
2010-11-01 15:20:00,12.68,12.8,12.67,12.74,1257200.0,11.8217,11.9336,11.8124,11.8776,1257200.0
2010-11-01 15:30:00,12.74,12.8,12.74,12.78,691600.0,11.8776,11.9336,11.8776,11.9149,691600.0
2010-11-01 15:40:00,12.78,12.92,12.78,12.92,1541600.0,11.9149,12.0454,11.9149,12.0454,1541600.0
2010-11-01 15:50:00,12.92,12.97,12.88,12.9,2224800.0,12.0454,12.0921,12.0082,12.0268,2224800.0
2010-11-02 09:30:00,13.38,13.58,13.37,13.42,4763200.0,12.4743,12.6608,12.465,12.5116,4763200.0
2010-11-02 09:40:00,13.41,13.52,13.4,13.45,1477600.0,12.5023,12.6048,12.493,12.5396,1477600.0
2010-11-02 09:50:00,13.46,13.54,13.4,13.42,1201600.0,12.5489,12.6235,12.493,12.5116,1201600.0
2010-11-02 10:00:00,13.42,13.46,13.4,13.45,882400.0,12.5116,12.5489,12.493,12.5396,882400.0
2010-11-02 10:10:00,13.44,13.45,13.25,13.29,1068000.0,12.5302,12.5396,12.3531,12.3904,1068000.0
2010-11-02 10:20:00,13.29,13.32,13.24,13.3,592800.0,12.3904,12.4184,12.3438,12.3997,592800.0
2010-11-02 10:30:00,13.3,13.31,13.16,13.2,736800.0,12.3997,12.409,12.2692,12.3065,736800.0
2010-11-02 10:40:00,13.21,13.3,13.19,13.26,637200.0,12.3158,12.3997,12.2972,12.3624,637200.0
2010-11-02 10:50:00,13.26,13.3,13.23,13.26,422000.0,12.3624,12.3997,12.3345,12.3624,422000.0
2010-11-02 11:00:00,13.26,13.38,13.24,13.38,819600.0,12.3624,12.4743,12.3438,12.4743,819600.0
2010-11-02 11:10:00,13.38,13.42,13.34,13.38,730800.0,12.4743,12.5116,12.437,12.4743,730800.0
2010-11-02 11:20:00,13.38,13.41,13.37,13.37,340800.0,12.4743,12.5023,12.465,12.465,340800.0
2010-11-02 11:30:00,13.38,13.41,13.37,13.4,133600.0,12.4743,12.5023,12.465,12.493,133600.0
2010-11-02 11:40:00,13.39,13.41,13.37,13.41,224800.0,12.4836,12.5023,12.465,12.5023,224800.0
2010-11-02 11:50:00,13.4,13.45,13.4,13.43,254000.0,12.493,12.5396,12.493,12.5209,254000.0
2010-11-02 12:00:00,13.44,13.45,13.4,13.42,311600.0,12.5302,12.5396,12.493,12.5116,311600.0
2010-11-02 12:10:00,13.43,13.45,13.4,13.45,154000.0,12.5209,12.5396,12.493,12.5396,154000.0
2010-11-02 12:20:00,13.45,13.46,13.41,13.43,213200.0,12.5396,12.5489,12.5023,12.5209,213200.0
2010-11-02 12:30:00,13.43,13.45,13.41,13.45,260400.0,12.5209,12.5396,12.5023,12.5396,260400.0
2010-11-02 12:40:00,13.45,13.5,13.43,13.49,441200.0,12.5396,12.5862,12.5209,12.5769,441200.0
2010-11-02 12:50:00,13.5,13.51,13.46,13.46,296800.0,12.5862,12.5955,12.5489,12.5489,296800.0
2010-11-02 13:00:00,13.47,13.54,13.47,13.53,582800.0,12.5582,12.6235,12.5582,12.6142,582800.0
2010-11-02 13:10:00,13.53,13.54,13.49,13.5,475600.0,12.6142,12.6235,12.5769,12.5862,475600.0
2010-11-02 13:20:00,13.5,13.54,13.49,13.53,501200.0,12.5862,12.6235,12.5769,12.6142,501200.0
2010-11-02 13:30:00,13.53,13.56,13.52,13.53,490400.0,12.6142,12.6421,12.6048,12.6142,490400.0
2010-11-02 13:40:00,13.54,13.6,13.54,13.56,464400.0,12.6235,12.6794,12.6235,12.6421,464400.0
2010-11-02 13:50:00,13.57,13.68,13.57,13.67,1179600.0,12.6514,12.754,12.6514,12.7447,1179600.0
2010-11-02 14:00:00,13.67,13.72,13.66,13.68,892800.0,12.7447,12.7913,12.7354,12.754,892800.0
2010-11-02 14:10:00,13.69,13.7,13.54,13.56,886400.0,12.7633,12.7726,12.6235,12.6421,886400.0
2010-11-02 14:20:00,13.55,13.63,13.55,13.63,472000.0,12.6328,12.7074,12.6328,12.7074,472000.0
2010-11-02 14:30:00,13.63,13.63,13.55,13.56,483200.0,12.7074,12.7074,12.6328,12.6421,483200.0
2010-11-02 14:40:00,13.56,13.59,13.55,13.57,566400.0,12.6421,12.6701,12.6328,12.6514,566400.0
2010-11-02 14:50:00,13.57,13.61,13.55,13.58,352000.0,12.6514,12.6887,12.6328,12.6608,352000.0
2010-11-02 15:00:00,13.58,13.62,13.58,13.61,322800.0,12.6608,12.6981,12.6608,12.6887,322800.0
2010-11-02 15:10:00,13.61,13.67,13.61,13.67,682400.0,12.6887,12.7447,12.6887,12.7447,682400.0
2010-11-02 15:20:00,13.67,13.68,13.65,13.67,295600.0,12.7447,12.754,12.726,12.7447,295600.0
2010-11-02 15:30:00,13.66,13.67,13.61,13.61,449600.0,12.7354,12.7447,12.6887,12.6887,449600.0
2010-11-02 15:40:00,13.62,13.67,13.57,13.67,908000.0,12.6981,12.7447,12.6514,12.7447,908000.0
2010-11-02 15:50:00,13.67,13.72,13.65,13.7,1397200.0,12.7447,12.7913,12.726,12.7726,1397200.0
2010-11-03 09:30:00,13.75,13.84,13.73,13.76,1834400.0,12.8193,12.9032,12.8006,12.8286,1834400.0
2010-11-03 09:40:00,13.76,13.81,13.67,13.76,1264000.0,12.8286,12.8752,12.7447,12.8286,1264000.0
2010-11-03 09:50:00,13.76,13.83,13.75,13.79,1061200.0,12.8286,12.8938,12.8193,12.8566,1061200.0
2010-11-03 10:00:00,13.79,13.85,13.72,13.85,1387200.0,12.8566,12.9125,12.7913,12.9125,1387200.0
2010-11-03 10:10:00,13.85,13.87,13.77,13.78,965200.0,12.9125,12.9311,12.8379,12.8472,965200.0
2010-11-03 10:20:00,13.79,13.85,13.76,13.77,698400.0,12.8566,12.9125,12.8286,12.8379,698400.0
2010-11-03 10:30:00,13.78,13.83,13.76,13.8,476000.0,12.8472,12.8938,12.8286,12.8659,476000.0
2010-11-03 10:40:00,13.79,13.79,13.66,13.69,1032800.0,12.8566,12.8566,12.7354,12.7633,1032800.0
2010-11-03 10:50:00,13.69,13.74,13.69,13.71,538400.0,12.7633,12.8099,12.7633,12.782,538400.0
2010-11-03 11:00:00,13.71,13.74,13.67,13.69,431200.0,12.782,12.8099,12.7447,12.7633,431200.0
2010-11-03 11:10:00,13.69,13.7,13.55,13.58,1166400.0,12.7633,12.7726,12.6328,12.6608,1166400.0
2010-11-03 11:20:00,13.59,13.65,13.58,13.6,484400.0,12.6701,12.726,12.6608,12.6794,484400.0
2010-11-03 11:30:00,13.59,13.71,13.59,13.71,503200.0,12.6701,12.782,12.6701,12.782,503200.0
2010-11-03 11:40:00,13.7,13.71,13.61,13.64,578800.0,12.7726,12.782,12.6887,12.7167,578800.0
2010-11-03 11:50:00,13.64,13.66,13.59,13.61,351600.0,12.7167,12.7354,12.6701,12.6887,351600.0
2010-11-03 12:00:00,13.61,13.61,13.49,13.56,1034800.0,12.6887,12.6887,12.5769,12.6421,1034800.0
2010-11-03 12:10:00,13.56,13.56,13.51,13.53,431600.0,12.6421,12.6421,12.5955,12.6142,431600.0
2010-11-03 12:20:00,13.53,13.53,13.46,13.5,594400.0,12.6142,12.6142,12.5489,12.5862,594400.0
2010-11-03 12:30:00,13.49,13.56,13.47,13.51,1089200.0,12.5769,12.6421,12.5582,12.5955,1089200.0
2010-11-03 12:40:00,13.51,13.53,13.49,13.51,464000.0,12.5955,12.6142,12.5769,12.5955,464000.0
2010-11-03 12:50:00,13.52,13.54,13.47,13.5,528800.0,12.6048,12.6235,12.5582,12.5862,528800.0
2010-11-03 13:00:00,13.5,13.63,13.5,13.57,1066400.0,12.5862,12.7074,12.5862,12.6514,1066400.0
2010-11-03 13:10:00,13.57,13.59,13.52,13.53,344000.0,12.6514,12.6701,12.6048,12.6142,344000.0
2010-11-03 13:20:00,13.53,13.56,13.5,13.54,342800.0,12.6142,12.6421,12.5862,12.6235,342800.0
2010-11-03 13:30:00,13.53,13.58,13.52,13.53,219200.0,12.6142,12.6608,12.6048,12.6142,219200.0
2010-11-03 13:40:00,13.53,13.61,13.51,13.6,652000.0,12.6142,12.6887,12.5955,12.6794,652000.0
2010-11-03 13:50:00,13.59,13.61,13.57,13.58,316400.0,12.6701,12.6887,12.6514,12.6608,316400.0
2010-11-03 14:00:00,13.58,13.73,13.57,13.65,1126000.0,12.6608,12.8006,12.6514,12.726,1126000.0
2010-11-03 14:10:00,13.65,13.77,13.47,13.66,2229200.0,12.726,12.8379,12.5582,12.7354,2229200.0
2010-11-03 14:20:00,13.67,13.88,13.29,13.38,6044400.0,12.7447,12.9405,12.3904,12.4743,6044400.0
2010-11-03 14:30:00,13.36,13.69,13.26,13.62,3289200.0,12.4557,12.7633,12.3624,12.6981,3289200.0
2010-11-03 14:40:00,13.62,13.77,13.56,13.66,1946400.0,12.6981,12.8379,12.6421,12.7354,1946400.0
2010-11-03 14:50:00,13.66,13.84,13.66,13.76,2568000.0,12.7354,12.9032,12.7354,12.8286,2568000.0
2010-11-03 15:00:00,13.75,13.88,13.75,13.86,1624800.0,12.8193,12.9405,12.8193,12.9218,1624800.0
2010-11-03 15:10:00,13.86,13.91,13.81,13.84,1519200.0,12.9218,12.9684,12.8752,12.9032,1519200.0
2010-11-03 15:20:00,13.83,13.85,13.75,13.79,802000.0,12.8938,12.9125,12.8193,12.8566,802000.0
2010-11-03 15:30:00,13.78,13.81,13.69,13.74,1098000.0,12.8472,12.8752,12.7633,12.8099,1098000.0
2010-11-03 15:40:00,13.74,13.78,13.66,13.73,1004000.0,12.8099,12.8472,12.7354,12.8006,1004000.0
2010-11-03 15:50:00,13.74,13.88,13.74,13.87,1535600.0,12.8099,12.9405,12.8099,12.9311,1535600.0
2010-11-04 09:30:00,14.61,14.69,14.53,14.68,2412800.0,13.621,13.6956,13.5465,13.6863,2412800.0
2010-11-04 09:40:00,14.69,14.72,14.62,14.63,1458400.0,13.6956,13.7236,13.6304,13.6397,1458400.0
2010-11-04 09:50:00,14.63,14.67,14.63,14.64,997200.0,13.6397,13.677,13.6397,13.649,997200.0
2010-11-04 10:00:00,14.65,14.65,14.48,14.52,1340400.0,13.6583,13.6583,13.4998,13.5371,1340400.0
2010-11-04 10:10:00,14.52,14.62,14.52,14.61,798000.0,13.5371,13.6304,13.5371,13.621,798000.0
2010-11-04 10:20:00,14.61,14.72,14.59,14.71,877600.0,13.621,13.7236,13.6024,13.7143,877600.0
2010-11-04 10:30:00,14.7,14.71,14.65,14.68,413600.0,13.705,13.7143,13.6583,13.6863,413600.0
2010-11-04 10:40:00,14.68,14.69,14.64,14.64,298800.0,13.6863,13.6956,13.649,13.649,298800.0
2010-11-04 10:50:00,14.65,14.78,14.64,14.77,824000.0,13.6583,13.7795,13.649,13.7702,824000.0
2010-11-04 11:00:00,14.77,14.86,14.77,14.79,1288400.0,13.7702,13.8541,13.7702,13.7889,1288400.0
2010-11-04 11:10:00,14.79,14.84,14.77,14.8,465200.0,13.7889,13.8355,13.7702,13.7982,465200.0
2010-11-04 11:20:00,14.79,14.81,14.72,14.74,619600.0,13.7889,13.8075,13.7236,13.7422,619600.0
2010-11-04 11:30:00,14.75,14.8,14.74,14.75,439600.0,13.7516,13.7982,13.7422,13.7516,439600.0
2010-11-04 11:40:00,14.75,14.78,14.72,14.73,252800.0,13.7516,13.7795,13.7236,13.7329,252800.0
2010-11-04 11:50:00,14.73,14.74,14.65,14.66,556800.0,13.7329,13.7422,13.6583,13.6677,556800.0
2010-11-04 12:00:00,14.65,14.69,14.65,14.69,371600.0,13.6583,13.6956,13.6583,13.6956,371600.0
2010-11-04 12:10:00,14.69,14.73,14.66,14.72,482800.0,13.6956,13.7329,13.6677,13.7236,482800.0
2010-11-04 12:20:00,14.71,14.74,14.7,14.71,430000.0,13.7143,13.7422,13.705,13.7143,430000.0
2010-11-04 12:30:00,14.71,14.77,14.7,14.75,474400.0,13.7143,13.7702,13.705,13.7516,474400.0
2010-11-04 12:40:00,14.74,14.77,14.68,14.69,317200.0,13.7422,13.7702,13.6863,13.6956,317200.0
2010-11-04 12:50:00,14.69,14.77,14.67,14.77,390400.0,13.6956,13.7702,13.677,13.7702,390400.0
2010-11-04 13:00:00,14.77,14.79,14.76,14.77,471600.0,13.7702,13.7889,13.7609,13.7702,471600.0
2010-11-04 13:10:00,14.77,14.78,14.72,14.77,225600.0,13.7702,13.7795,13.7236,13.7702,225600.0
2010-11-04 13:20:00,14.76,14.8,14.76,14.79,210400.0,13.7609,13.7982,13.7609,13.7889,210400.0
2010-11-04 13:30:00,14.79,14.81,14.72,14.74,365200.0,13.7889,13.8075,13.7236,13.7422,365200.0
2010-11-04 13:40:00,14.75,14.78,14.68,14.7,439600.0,13.7516,13.7795,13.6863,13.705,439600.0
2010-11-04 13:50:00,14.7,14.71,14.65,14.67,395200.0,13.705,13.7143,13.6583,13.677,395200.0
2010-11-04 14:00:00,14.68,14.71,14.63,14.65,621600.0,13.6863,13.7143,13.6397,13.6583,621600.0
2010-11-04 14:10:00,14.65,14.75,14.65,14.74,486800.0,13.6583,13.7516,13.6583,13.7422,486800.0
2010-11-04 14:20:00,14.75,14.77,14.72,14.74,346000.0,13.7516,13.7702,13.7236,13.7422,346000.0
2010-11-04 14:30:00,14.74,14.83,14.74,14.83,474800.0,13.7422,13.8262,13.7422,13.8262,474800.0
2010-11-04 14:40:00,14.83,14.83,14.74,14.74,609200.0,13.8262,13.8262,13.7422,13.7422,609200.0
2010-11-04 14:50:00,14.74,14.79,14.74,14.77,391600.0,13.7422,13.7889,13.7422,13.7702,391600.0
2010-11-04 15:00:00,14.77,14.82,14.77,14.81,450400.0,13.7702,13.8168,13.7702,13.8075,450400.0
2010-11-04 15:10:00,14.81,14.84,14.77,14.78,859200.0,13.8075,13.8355,13.7702,13.7795,859200.0
2010-11-04 15:20:00,14.78,14.88,14.77,14.87,1134400.0,13.7795,13.8728,13.7702,13.8634,1134400.0
2010-11-04 15:30:00,14.87,14.88,14.8,14.85,842000.0,13.8634,13.8728,13.7982,13.8448,842000.0
2010-11-04 15:40:00,14.85,14.87,14.78,14.84,1062000.0,13.8448,13.8634,13.7795,13.8355,1062000.0
2010-11-04 15:50:00,14.84,14.92,14.84,14.92,2296800.0,13.8355,13.9101,13.8355,13.9101,2296800.0
2010-11-05 09:30:00,14.97,15.06,14.88,15.05,1765600.0,13.9567,14.0406,13.8728,14.0313,1765600.0
2010-11-05 09:40:00,15.05,15.1,14.94,15.04,1564800.0,14.0313,14.0779,13.9287,14.0219,1564800.0
2010-11-05 09:50:00,15.02,15.12,14.96,15.04,996000.0,14.0033,14.0965,13.9474,14.0219,996000.0
2010-11-05 10:00:00,15.06,15.14,15.02,15.09,909200.0,14.0406,14.1152,14.0033,14.0686,909200.0
2010-11-05 10:10:00,15.09,15.14,15.06,15.11,552000.0,14.0686,14.1152,14.0406,14.0872,552000.0
2010-11-05 10:20:00,15.11,15.2,15.1,15.2,817600.0,14.0872,14.1711,14.0779,14.1711,817600.0
2010-11-05 10:30:00,15.2,15.24,15.18,15.2,834800.0,14.1711,14.2084,14.1525,14.1711,834800.0
2010-11-05 10:40:00,15.2,15.22,15.17,15.19,470400.0,14.1711,14.1898,14.1431,14.1618,470400.0
2010-11-05 10:50:00,15.2,15.3,15.2,15.24,648400.0,14.1711,14.2643,14.1711,14.2084,648400.0
2010-11-05 11:00:00,15.24,15.28,15.18,15.24,803600.0,14.2084,14.2457,14.1525,14.2084,803600.0
2010-11-05 11:10:00,15.23,15.24,15.19,15.22,320000.0,14.1991,14.2084,14.1618,14.1898,320000.0
2010-11-05 11:20:00,15.22,15.24,15.19,15.23,406800.0,14.1898,14.2084,14.1618,14.1991,406800.0
2010-11-05 11:30:00,15.23,15.26,15.18,15.18,659600.0,14.1991,14.227,14.1525,14.1525,659600.0
2010-11-05 11:40:00,15.18,15.19,15.06,15.09,964800.0,14.1525,14.1618,14.0406,14.0686,964800.0
2010-11-05 11:50:00,15.09,15.11,14.97,14.97,788800.0,14.0686,14.0872,13.9567,13.9567,788800.0
2010-11-05 12:00:00,14.97,15.01,14.96,15.01,1071600.0,13.9567,13.994,13.9474,13.994,1071600.0
2010-11-05 12:10:00,15.01,15.09,14.99,15.07,766800.0,13.994,14.0686,13.9753,14.0499,766800.0
2010-11-05 12:20:00,15.08,15.09,15.01,15.04,331600.0,14.0592,14.0686,13.994,14.0219,331600.0
2010-11-05 12:30:00,15.06,15.14,15.03,15.13,457600.0,14.0406,14.1152,14.0126,14.1058,457600.0
2010-11-05 12:40:00,15.13,15.14,15.09,15.1,160000.0,14.1058,14.1152,14.0686,14.0779,160000.0
2010-11-05 12:50:00,15.1,15.11,15.05,15.08,288400.0,14.0779,14.0872,14.0313,14.0592,288400.0
2010-11-05 13:00:00,15.08,15.15,15.07,15.14,358000.0,14.0592,14.1245,14.0499,14.1152,358000.0
2010-11-05 13:10:00,15.14,15.15,15.11,15.15,458800.0,14.1152,14.1245,14.0872,14.1245,458800.0
2010-11-05 13:20:00,15.15,15.15,15.12,15.12,239200.0,14.1245,14.1245,14.0965,14.0965,239200.0
2010-11-05 13:30:00,15.13,15.13,15.06,15.1,319200.0,14.1058,14.1058,14.0406,14.0779,319200.0
2010-11-05 13:40:00,15.1,15.11,15.08,15.09,188800.0,14.0779,14.0872,14.0592,14.0686,188800.0
2010-11-05 13:50:00,15.09,15.12,15.08,15.11,108000.0,14.0686,14.0965,14.0592,14.0872,108000.0
2010-11-05 14:00:00,15.11,15.12,15.03,15.04,452000.0,14.0872,14.0965,14.0126,14.0219,452000.0
2010-11-05 14:10:00,15.04,15.05,14.94,14.96,994000.0,14.0219,14.0313,13.9287,13.9474,994000.0
2010-11-05 14:20:00,14.95,15.03,14.95,15.0,626400.0,13.938,14.0126,13.938,13.9846,626400.0
2010-11-05 14:30:00,14.99,15.09,14.98,15.07,493600.0,13.9753,14.0686,13.966,14.0499,493600.0
2010-11-05 14:40:00,15.06,15.08,14.99,15.05,398400.0,14.0406,14.0592,13.9753,14.0313,398400.0
2010-11-05 14:50:00,15.05,15.07,15.0,15.02,210800.0,14.0313,14.0499,13.9846,14.0033,210800.0
2010-11-05 15:00:00,15.01,15.06,15.0,15.03,326800.0,13.994,14.0406,13.9846,14.0126,326800.0
2010-11-05 15:10:00,15.04,15.05,14.97,15.02,603200.0,14.0219,14.0313,13.9567,14.0033,603200.0
2010-11-05 15:20:00,15.01,15.06,14.99,15.06,888400.0,13.994,14.0406,13.9753,14.0406,888400.0
2010-11-05 15:30:00,15.06,15.09,14.99,15.0,850000.0,14.0406,14.0686,13.9753,13.9846,850000.0
2010-11-05 15:40:00,15.0,15.09,14.98,15.08,1274000.0,13.9846,14.0686,13.966,14.0592,1274000.0
2010-11-05 15:50:00,15.08,15.15,15.08,15.15,1725200.0,14.0592,14.1245,14.0592,14.1245,1725200.0
2010-11-08 09:30:00,15.02,15.08,14.97,15.05,1738000.0,14.0033,14.0592,13.9567,14.0313,1738000.0
2010-11-08 09:40:00,15.05,15.1,14.94,14.96,1344400.0,14.0313,14.0779,13.9287,13.9474,1344400.0
2010-11-08 09:50:00,14.95,14.97,14.9,14.96,1262000.0,13.938,13.9567,13.8914,13.9474,1262000.0
2010-11-08 10:00:00,14.95,15.05,14.88,15.01,1831200.0,13.938,14.0313,13.8728,13.994,1831200.0
2010-11-08 10:10:00,15.01,15.11,14.97,15.07,1659200.0,13.994,14.0872,13.9567,14.0499,1659200.0
2010-11-08 10:20:00,15.07,15.15,15.06,15.13,699200.0,14.0499,14.1245,14.0406,14.1058,699200.0
2010-11-08 10:30:00,15.13,15.14,15.03,15.06,711600.0,14.1058,14.1152,14.0126,14.0406,711600.0
2010-11-08 10:40:00,15.06,15.14,15.03,15.12,632400.0,14.0406,14.1152,14.0126,14.0965,632400.0
2010-11-08 10:50:00,15.11,15.11,14.9,14.9,2644800.0,14.0872,14.0872,13.8914,13.8914,2644800.0
2010-11-08 11:00:00,14.9,14.91,14.76,14.84,3320400.0,13.8914,13.9007,13.7609,13.8355,3320400.0
2010-11-08 11:10:00,14.84,14.9,14.82,14.87,1116800.0,13.8355,13.8914,13.8168,13.8634,1116800.0
2010-11-08 11:20:00,14.88,14.94,14.85,14.94,748800.0,13.8728,13.9287,13.8448,13.9287,748800.0
2010-11-08 11:30:00,14.94,15.0,14.94,14.96,454400.0,13.9287,13.9846,13.9287,13.9474,454400.0
2010-11-08 11:40:00,14.96,14.97,14.93,14.96,226400.0,13.9474,13.9567,13.9194,13.9474,226400.0
2010-11-08 11:50:00,14.97,15.03,14.94,15.01,949200.0,13.9567,14.0126,13.9287,13.994,949200.0
2010-11-08 12:00:00,15.01,15.03,14.98,14.99,284000.0,13.994,14.0126,13.966,13.9753,284000.0
2010-11-08 12:10:00,15.0,15.01,14.98,15.0,196000.0,13.9846,13.994,13.966,13.9846,196000.0
2010-11-08 12:20:00,15.0,15.08,14.99,15.04,642800.0,13.9846,14.0592,13.9753,14.0219,642800.0
2010-11-08 12:30:00,15.05,15.06,15.01,15.04,220800.0,14.0313,14.0406,13.994,14.0219,220800.0
2010-11-08 12:40:00,15.04,15.06,15.03,15.06,135600.0,14.0219,14.0406,14.0126,14.0406,135600.0
2010-11-08 12:50:00,15.06,15.11,15.05,15.08,426800.0,14.0406,14.0872,14.0313,14.0592,426800.0
2010-11-08 13:00:00,15.08,15.11,15.08,15.09,214000.0,14.0592,14.0872,14.0592,14.0686,214000.0
2010-11-08 13:10:00,15.08,15.2,15.08,15.17,925200.0,14.0592,14.1711,14.0592,14.1431,925200.0
2010-11-08 13:20:00,15.16,15.25,15.16,15.18,669600.0,14.1338,14.2177,14.1338,14.1525,669600.0
2010-11-08 13:30:00,15.18,15.19,15.1,15.1,576400.0,14.1525,14.1618,14.0779,14.0779,576400.0
2010-11-08 13:40:00,15.1,15.1,15.05,15.08,513200.0,14.0779,14.0779,14.0313,14.0592,513200.0
2010-11-08 13:50:00,15.07,15.08,15.03,15.03,345200.0,14.0499,14.0592,14.0126,14.0126,345200.0
2010-11-08 14:00:00,15.03,15.12,15.03,15.11,496000.0,14.0126,14.0965,14.0126,14.0872,496000.0
2010-11-08 14:10:00,15.11,15.13,15.05,15.12,553200.0,14.0872,14.1058,14.0313,14.0965,553200.0
2010-11-08 14:20:00,15.12,15.13,15.09,15.11,342800.0,14.0965,14.1058,14.0686,14.0872,342800.0
2010-11-08 14:30:00,15.11,15.12,15.03,15.06,466000.0,14.0872,14.0965,14.0126,14.0406,466000.0
2010-11-08 14:40:00,15.05,15.11,15.05,15.08,575200.0,14.0313,14.0872,14.0313,14.0592,575200.0
2010-11-08 14:50:00,15.08,15.11,15.06,15.06,380800.0,14.0592,14.0872,14.0406,14.0406,380800.0
2010-11-08 15:00:00,15.06,15.16,15.06,15.11,584000.0,14.0406,14.1338,14.0406,14.0872,584000.0
2010-11-08 15:10:00,15.11,15.15,15.06,15.14,839200.0,14.0872,14.1245,14.0406,14.1152,839200.0
2010-11-08 15:20:00,15.14,15.16,15.12,15.13,459600.0,14.1152,14.1338,14.0965,14.1058,459600.0
2010-11-08 15:30:00,15.13,15.16,15.09,15.1,428000.0,14.1058,14.1338,14.0686,14.0779,428000.0
2010-11-08 15:40:00,15.1,15.19,15.08,15.15,1025200.0,14.0779,14.1618,14.0592,14.1245,1025200.0
2010-11-08 15:50:00,15.15,15.15,15.06,15.14,1548400.0,14.1245,14.1245,14.0406,14.1152,1548400.0
2010-11-09 09:30:00,15.24,15.26,15.1,15.13,1895600.0,14.2084,14.227,14.0779,14.1058,1895600.0
2010-11-09 09:40:00,15.14,15.17,15.05,15.11,1241200.0,14.1152,14.1431,14.0313,14.0872,1241200.0
2010-11-09 09:50:00,15.11,15.15,15.05,15.15,1061600.0,14.0872,14.1245,14.0313,14.1245,1061600.0
2010-11-09 10:00:00,15.15,15.24,15.13,15.16,1550000.0,14.1245,14.2084,14.1058,14.1338,1550000.0
2010-11-09 10:10:00,15.16,15.25,15.14,15.22,1098800.0,14.1338,14.2177,14.1152,14.1898,1098800.0
2010-11-09 10:20:00,15.23,15.33,15.22,15.22,1464000.0,14.1991,14.2923,14.1898,14.1898,1464000.0
2010-11-09 10:30:00,15.23,15.24,15.12,15.19,933200.0,14.1991,14.2084,14.0965,14.1618,933200.0
2010-11-09 10:40:00,15.19,15.2,15.08,15.13,703200.0,14.1618,14.1711,14.0592,14.1058,703200.0
2010-11-09 10:50:00,15.13,15.15,15.08,15.12,729600.0,14.1058,14.1245,14.0592,14.0965,729600.0
2010-11-09 11:00:00,15.12,15.15,15.05,15.06,840800.0,14.0965,14.1245,14.0313,14.0406,840800.0
2010-11-09 11:10:00,15.06,15.07,15.01,15.05,1576800.0,14.0406,14.0499,13.994,14.0313,1576800.0
2010-11-09 11:20:00,15.05,15.07,15.01,15.04,808000.0,14.0313,14.0499,13.994,14.0219,808000.0
2010-11-09 11:30:00,15.03,15.06,15.02,15.06,521200.0,14.0126,14.0406,14.0033,14.0406,521200.0
2010-11-09 11:40:00,15.06,15.11,15.04,15.08,437600.0,14.0406,14.0872,14.0219,14.0592,437600.0
2010-11-09 11:50:00,15.08,15.09,14.86,14.86,1291600.0,14.0592,14.0686,13.8541,13.8541,1291600.0
2010-11-09 12:00:00,14.86,14.96,14.85,14.95,1510800.0,13.8541,13.9474,13.8448,13.938,1510800.0
2010-11-09 12:10:00,14.95,14.97,14.94,14.95,480800.0,13.938,13.9567,13.9287,13.938,480800.0
2010-11-09 12:20:00,14.95,14.95,14.9,14.95,509200.0,13.938,13.938,13.8914,13.938,509200.0
2010-11-09 12:30:00,14.95,14.97,14.89,14.9,376400.0,13.938,13.9567,13.8821,13.8914,376400.0
2010-11-09 12:40:00,14.91,14.92,14.82,14.83,667600.0,13.9007,13.9101,13.8168,13.8262,667600.0
2010-11-09 12:50:00,14.82,14.89,14.82,14.86,514000.0,13.8168,13.8821,13.8168,13.8541,514000.0
2010-11-09 13:00:00,14.85,14.96,14.85,14.95,882000.0,13.8448,13.9474,13.8448,13.938,882000.0
2010-11-09 13:10:00,14.96,14.99,14.89,14.92,690400.0,13.9474,13.9753,13.8821,13.9101,690400.0
2010-11-09 13:20:00,14.92,14.93,14.87,14.9,918400.0,13.9101,13.9194,13.8634,13.8914,918400.0
2010-11-09 13:30:00,14.9,14.9,14.77,14.77,868400.0,13.8914,13.8914,13.7702,13.7702,868400.0
2010-11-09 13:40:00,14.78,14.78,14.68,14.7,1678000.0,13.7795,13.7795,13.6863,13.705,1678000.0
2010-11-09 13:50:00,14.69,14.75,14.64,14.72,1259200.0,13.6956,13.7516,13.649,13.7236,1259200.0
2010-11-09 14:00:00,14.72,14.78,14.71,14.77,582000.0,13.7236,13.7795,13.7143,13.7702,582000.0
2010-11-09 14:10:00,14.77,14.85,14.75,14.77,951200.0,13.7702,13.8448,13.7516,13.7702,951200.0
2010-11-09 14:20:00,14.78,14.78,14.73,14.76,657600.0,13.7795,13.7795,13.7329,13.7609,657600.0
2010-11-09 14:30:00,14.76,14.83,14.76,14.82,586800.0,13.7609,13.8262,13.7609,13.8168,586800.0
2010-11-09 14:40:00,14.82,14.85,14.8,14.81,545600.0,13.8168,13.8448,13.7982,13.8075,545600.0
2010-11-09 14:50:00,14.81,14.83,14.74,14.79,446400.0,13.8075,13.8262,13.7422,13.7889,446400.0
2010-11-09 15:00:00,14.78,14.79,14.66,14.68,1134800.0,13.7795,13.7889,13.6677,13.6863,1134800.0
2010-11-09 15:10:00,14.67,14.68,14.62,14.65,1546000.0,13.677,13.6863,13.6304,13.6583,1546000.0
2010-11-09 15:20:00,14.65,14.65,14.51,14.56,1619600.0,13.6583,13.6583,13.5278,13.5744,1619600.0
2010-11-09 15:30:00,14.56,14.6,14.36,14.38,1822000.0,13.5744,13.6117,13.388,13.4066,1822000.0
2010-11-09 15:40:00,14.38,14.41,14.28,14.31,2124000.0,13.4066,13.4346,13.3134,13.3414,2124000.0
2010-11-09 15:50:00,14.31,14.53,14.3,14.53,2364800.0,13.3414,13.5465,13.332,13.5465,2364800.0
2010-11-10 09:30:00,14.59,14.65,14.46,14.55,2232000.0,13.6024,13.6583,13.4812,13.5651,2232000.0
2010-11-10 09:40:00,14.55,14.56,14.42,14.42,1949200.0,13.5651,13.5744,13.4439,13.4439,1949200.0
2010-11-10 09:50:00,14.41,14.42,14.25,14.34,2478800.0,13.4346,13.4439,13.2854,13.3693,2478800.0
2010-11-10 10:00:00,14.34,14.4,14.17,14.24,2352000.0,13.3693,13.4253,13.2108,13.2761,2352000.0
2010-11-10 10:10:00,14.24,14.33,14.2,14.27,1663200.0,13.2761,13.36,13.2388,13.3041,1663200.0
2010-11-10 10:20:00,14.28,14.32,14.18,14.18,1290000.0,13.3134,13.3507,13.2202,13.2202,1290000.0
2010-11-10 10:30:00,14.19,14.39,14.19,14.38,1382000.0,13.2295,13.4159,13.2295,13.4066,1382000.0
2010-11-10 10:40:00,14.38,14.43,14.3,14.31,1104000.0,13.4066,13.4532,13.332,13.3414,1104000.0
2010-11-10 10:50:00,14.32,14.4,14.28,14.39,608800.0,13.3507,13.4253,13.3134,13.4159,608800.0
2010-11-10 11:00:00,14.39,14.45,14.34,14.36,1005200.0,13.4159,13.4719,13.3693,13.388,1005200.0
2010-11-10 11:10:00,14.35,14.43,14.33,14.43,532400.0,13.3786,13.4532,13.36,13.4532,532400.0
2010-11-10 11:20:00,14.43,14.49,14.42,14.48,1109200.0,13.4532,13.5092,13.4439,13.4998,1109200.0
2010-11-10 11:30:00,14.48,14.58,14.48,14.56,1270000.0,13.4998,13.5931,13.4998,13.5744,1270000.0
2010-11-10 11:40:00,14.56,14.58,14.54,14.57,1034000.0,13.5744,13.5931,13.5558,13.5838,1034000.0
2010-11-10 11:50:00,14.57,14.71,14.57,14.68,1238000.0,13.5838,13.7143,13.5838,13.6863,1238000.0
2010-11-10 12:00:00,14.68,14.73,14.64,14.64,1084800.0,13.6863,13.7329,13.649,13.649,1084800.0
2010-11-10 12:10:00,14.63,14.67,14.63,14.63,465200.0,13.6397,13.677,13.6397,13.6397,465200.0
2010-11-10 12:20:00,14.63,14.63,14.57,14.61,751600.0,13.6397,13.6397,13.5838,13.621,751600.0
2010-11-10 12:30:00,14.6,14.68,14.6,14.67,554000.0,13.6117,13.6863,13.6117,13.677,554000.0
2010-11-10 12:40:00,14.67,14.67,14.58,14.64,400000.0,13.677,13.677,13.5931,13.649,400000.0
2010-11-10 12:50:00,14.63,14.69,14.6,14.65,601600.0,13.6397,13.6956,13.6117,13.6583,601600.0
2010-11-10 13:00:00,14.65,14.66,14.54,14.63,1467600.0,13.6583,13.6677,13.5558,13.6397,1467600.0
2010-11-10 13:10:00,14.63,14.74,14.6,14.72,1148800.0,13.6397,13.7422,13.6117,13.7236,1148800.0
2010-11-10 13:20:00,14.72,14.77,14.7,14.75,1890400.0,13.7236,13.7702,13.705,13.7516,1890400.0
2010-11-10 13:30:00,14.75,14.79,14.74,14.76,1244000.0,13.7516,13.7889,13.7422,13.7609,1244000.0
2010-11-10 13:40:00,14.76,14.78,14.71,14.77,733600.0,13.7609,13.7795,13.7143,13.7702,733600.0
2010-11-10 13:50:00,14.77,14.83,14.71,14.79,1034000.0,13.7702,13.8262,13.7143,13.7889,1034000.0
2010-11-10 14:00:00,14.79,14.94,14.78,14.91,1976800.0,13.7889,13.9287,13.7795,13.9007,1976800.0
2010-11-10 14:10:00,14.92,14.93,14.87,14.9,952400.0,13.9101,13.9194,13.8634,13.8914,952400.0
2010-11-10 14:20:00,14.9,14.91,14.79,14.9,939200.0,13.8914,13.9007,13.7889,13.8914,939200.0
2010-11-10 14:30:00,14.9,14.91,14.83,14.89,476400.0,13.8914,13.9007,13.8262,13.8821,476400.0
2010-11-10 14:40:00,14.89,14.92,14.83,14.88,935200.0,13.8821,13.9101,13.8262,13.8728,935200.0
2010-11-10 14:50:00,14.87,14.95,14.86,14.93,853600.0,13.8634,13.938,13.8541,13.9194,853600.0
2010-11-10 15:00:00,14.94,14.96,14.86,14.9,949600.0,13.9287,13.9474,13.8541,13.8914,949600.0
2010-11-10 15:10:00,14.9,14.97,14.84,14.9,1226800.0,13.8914,13.9567,13.8355,13.8914,1226800.0
2010-11-10 15:20:00,14.9,14.97,14.87,14.94,591600.0,13.8914,13.9567,13.8634,13.9287,591600.0
2010-11-10 15:30:00,14.94,15.01,14.89,14.93,905600.0,13.9287,13.994,13.8821,13.9194,905600.0
2010-11-10 15:40:00,14.92,14.95,14.89,14.94,1500800.0,13.9101,13.938,13.8821,13.9287,1500800.0
2010-11-10 15:50:00,14.94,15.02,14.94,15.01,1381200.0,13.9287,14.0033,13.9287,13.994,1381200.0
2010-11-11 09:30:00,14.53,14.56,14.36,14.54,2539600.0,13.5465,13.5744,13.388,13.5558,2539600.0
2010-11-11 09:40:00,14.53,14.53,14.37,14.47,1965200.0,13.5465,13.5465,13.3973,13.4905,1965200.0
2010-11-11 09:50:00,14.46,14.59,14.42,14.57,1195600.0,13.4812,13.6024,13.4439,13.5838,1195600.0
2010-11-11 10:00:00,14.57,14.7,14.49,14.69,1115200.0,13.5838,13.705,13.5092,13.6956,1115200.0
2010-11-11 10:10:00,14.7,14.79,14.63,14.77,1192000.0,13.705,13.7889,13.6397,13.7702,1192000.0
2010-11-11 10:20:00,14.76,14.79,14.68,14.72,1160800.0,13.7609,13.7889,13.6863,13.7236,1160800.0
2010-11-11 10:30:00,14.72,14.73,14.55,14.59,987600.0,13.7236,13.7329,13.5651,13.6024,987600.0
2010-11-11 10:40:00,14.6,14.65,14.56,14.59,669200.0,13.6117,13.6583,13.5744,13.6024,669200.0
2010-11-11 10:50:00,14.58,14.73,14.54,14.71,864000.0,13.5931,13.7329,13.5558,13.7143,864000.0
2010-11-11 11:00:00,14.71,14.73,14.57,14.58,720800.0,13.7143,13.7329,13.5838,13.5931,720800.0
2010-11-11 11:10:00,14.57,14.69,14.57,14.69,492800.0,13.5838,13.6956,13.5838,13.6956,492800.0
2010-11-11 11:20:00,14.68,14.69,14.56,14.61,665200.0,13.6863,13.6956,13.5744,13.621,665200.0
2010-11-11 11:30:00,14.61,14.7,14.6,14.66,820800.0,13.621,13.705,13.6117,13.6677,820800.0
2010-11-11 11:40:00,14.65,14.75,14.63,14.73,768400.0,13.6583,13.7516,13.6397,13.7329,768400.0
2010-11-11 11:50:00,14.73,14.77,14.72,14.74,666400.0,13.7329,13.7702,13.7236,13.7422,666400.0
2010-11-11 12:00:00,14.73,14.84,14.7,14.77,950000.0,13.7329,13.8355,13.705,13.7702,950000.0
2010-11-11 12:10:00,14.77,14.88,14.77,14.85,789200.0,13.7702,13.8728,13.7702,13.8448,789200.0
2010-11-11 12:20:00,14.86,14.88,14.78,14.82,902800.0,13.8541,13.8728,13.7795,13.8168,902800.0
2010-11-11 12:30:00,14.83,14.87,14.75,14.82,580800.0,13.8262,13.8634,13.7516,13.8168,580800.0
2010-11-11 12:40:00,14.82,14.86,14.79,14.83,328000.0,13.8168,13.8541,13.7889,13.8262,328000.0
2010-11-11 12:50:00,14.83,14.86,14.79,14.81,500000.0,13.8262,13.8541,13.7889,13.8075,500000.0
2010-11-11 13:00:00,14.8,14.81,14.76,14.77,686000.0,13.7982,13.8075,13.7609,13.7702,686000.0
2010-11-11 13:10:00,14.78,14.83,14.78,14.78,476800.0,13.7795,13.8262,13.7795,13.7795,476800.0
2010-11-11 13:20:00,14.78,14.82,14.74,14.74,417200.0,13.7795,13.8168,13.7422,13.7422,417200.0
2010-11-11 13:30:00,14.74,14.86,14.74,14.86,562000.0,13.7422,13.8541,13.7422,13.8541,562000.0
2010-11-11 13:40:00,14.85,14.96,14.85,14.95,957200.0,13.8448,13.9474,13.8448,13.938,957200.0
2010-11-11 13:50:00,14.95,14.98,14.91,14.93,551200.0,13.938,13.966,13.9007,13.9194,551200.0
2010-11-11 14:00:00,14.93,14.93,14.86,14.9,421600.0,13.9194,13.9194,13.8541,13.8914,421600.0
2010-11-11 14:10:00,14.9,14.99,14.9,14.97,464000.0,13.8914,13.9753,13.8914,13.9567,464000.0
2010-11-11 14:20:00,14.98,14.99,14.92,14.93,503600.0,13.966,13.9753,13.9101,13.9194,503600.0
2010-11-11 14:30:00,14.93,15.01,14.93,14.95,1039200.0,13.9194,13.994,13.9194,13.938,1039200.0
2010-11-11 14:40:00,14.95,14.99,14.93,14.97,391600.0,13.938,13.9753,13.9194,13.9567,391600.0
2010-11-11 14:50:00,14.97,14.97,14.9,14.95,603200.0,13.9567,13.9567,13.8914,13.938,603200.0
2010-11-11 15:00:00,14.95,14.97,14.92,14.94,526400.0,13.938,13.9567,13.9101,13.9287,526400.0
2010-11-11 15:10:00,14.94,14.96,14.91,14.92,344800.0,13.9287,13.9474,13.9007,13.9101,344800.0
2010-11-11 15:20:00,14.92,14.93,14.82,14.89,877200.0,13.9101,13.9194,13.8168,13.8821,877200.0
2010-11-11 15:30:00,14.9,14.9,14.75,14.82,971200.0,13.8914,13.8914,13.7516,13.8168,971200.0
2010-11-11 15:40:00,14.81,14.87,14.79,14.81,842400.0,13.8075,13.8634,13.7889,13.8075,842400.0
2010-11-11 15:50:00,14.81,14.87,14.79,14.83,1458000.0,13.8075,13.8634,13.7889,13.8262,1458000.0
2010-11-12 09:30:00,14.4,14.6,14.38,14.49,3042800.0,13.4253,13.6117,13.4066,13.5092,3042800.0
2010-11-12 09:40:00,14.49,14.65,14.46,14.61,2058800.0,13.5092,13.6583,13.4812,13.621,2058800.0
2010-11-12 09:50:00,14.6,14.74,14.6,14.65,1714800.0,13.6117,13.7422,13.6117,13.6583,1714800.0
2010-11-12 10:00:00,14.65,14.69,14.56,14.6,1019600.0,13.6583,13.6956,13.5744,13.6117,1019600.0
2010-11-12 10:10:00,14.6,14.71,14.56,14.62,1637200.0,13.6117,13.7143,13.5744,13.6304,1637200.0
2010-11-12 10:20:00,14.61,14.62,14.48,14.51,2402400.0,13.621,13.6304,13.4998,13.5278,2402400.0
2010-11-12 10:30:00,14.51,14.52,14.38,14.45,2348400.0,13.5278,13.5371,13.4066,13.4719,2348400.0
2010-11-12 10:40:00,14.45,14.49,14.39,14.43,1244800.0,13.4719,13.5092,13.4159,13.4532,1244800.0
2010-11-12 10:50:00,14.43,14.43,14.25,14.29,2908000.0,13.4532,13.4532,13.2854,13.3227,2908000.0
2010-11-12 11:00:00,14.29,14.35,14.22,14.25,2089200.0,13.3227,13.3786,13.2574,13.2854,2089200.0
2010-11-12 11:10:00,14.25,14.33,14.23,14.29,1145200.0,13.2854,13.36,13.2668,13.3227,1145200.0
2010-11-12 11:20:00,14.29,14.46,14.29,14.44,1448000.0,13.3227,13.4812,13.3227,13.4626,1448000.0
2010-11-12 11:30:00,14.45,14.46,14.4,14.42,728800.0,13.4719,13.4812,13.4253,13.4439,728800.0
2010-11-12 11:40:00,14.42,14.44,14.33,14.34,649200.0,13.4439,13.4626,13.36,13.3693,649200.0
2010-11-12 11:50:00,14.33,14.34,14.26,14.3,1269200.0,13.36,13.3693,13.2947,13.332,1269200.0
2010-11-12 12:00:00,14.3,14.35,14.26,14.34,1078400.0,13.332,13.3786,13.2947,13.3693,1078400.0
2010-11-12 12:10:00,14.33,14.34,14.23,14.23,1178800.0,13.36,13.3693,13.2668,13.2668,1178800.0
2010-11-12 12:20:00,14.23,14.26,14.09,14.09,2910800.0,13.2668,13.2947,13.1362,13.1362,2910800.0
2010-11-12 12:30:00,14.09,14.17,14.04,14.13,2149600.0,13.1362,13.2108,13.0896,13.1735,2149600.0
2010-11-12 12:40:00,14.13,14.17,14.08,14.08,1193600.0,13.1735,13.2108,13.1269,13.1269,1193600.0
2010-11-12 12:50:00,14.08,14.15,14.04,14.11,2086000.0,13.1269,13.1922,13.0896,13.1549,2086000.0
2010-11-12 13:00:00,14.11,14.17,14.05,14.13,1303600.0,13.1549,13.2108,13.099,13.1735,1303600.0
2010-11-12 13:10:00,14.13,14.17,14.1,14.11,1204800.0,13.1735,13.2108,13.1456,13.1549,1204800.0
2010-11-12 13:20:00,14.11,14.22,14.08,14.2,1200400.0,13.1549,13.2574,13.1269,13.2388,1200400.0
2010-11-12 13:30:00,14.2,14.21,14.13,14.2,769600.0,13.2388,13.2481,13.1735,13.2388,769600.0
2010-11-12 13:40:00,14.2,14.22,14.15,14.18,656400.0,13.2388,13.2574,13.1922,13.2202,656400.0
2010-11-12 13:50:00,14.18,14.19,14.08,14.11,541200.0,13.2202,13.2295,13.1269,13.1549,541200.0
2010-11-12 14:00:00,14.1,14.13,14.06,14.12,772800.0,13.1456,13.1735,13.1083,13.1642,772800.0
2010-11-12 14:10:00,14.13,14.21,14.1,14.2,635200.0,13.1735,13.2481,13.1456,13.2388,635200.0
2010-11-12 14:20:00,14.19,14.22,14.13,14.15,886400.0,13.2295,13.2574,13.1735,13.1922,886400.0
2010-11-12 14:30:00,14.15,14.2,14.12,14.17,646000.0,13.1922,13.2388,13.1642,13.2108,646000.0
2010-11-12 14:40:00,14.18,14.2,14.13,14.2,567600.0,13.2202,13.2388,13.1735,13.2388,567600.0
2010-11-12 14:50:00,14.2,14.28,14.19,14.2,1219200.0,13.2388,13.3134,13.2295,13.2388,1219200.0
2010-11-12 15:00:00,14.2,14.33,14.18,14.29,1374000.0,13.2388,13.36,13.2202,13.3227,1374000.0
2010-11-12 15:10:00,14.3,14.33,14.28,14.32,1002800.0,13.332,13.36,13.3134,13.3507,1002800.0
2010-11-12 15:20:00,14.32,14.35,14.18,14.22,1427200.0,13.3507,13.3786,13.2202,13.2574,1427200.0
2010-11-12 15:30:00,14.22,14.28,14.18,14.21,901200.0,13.2574,13.3134,13.2202,13.2481,901200.0
2010-11-12 15:40:00,14.22,14.22,14.13,14.19,1357600.0,13.2574,13.2574,13.1735,13.2295,1357600.0
2010-11-12 15:50:00,14.19,14.19,14.09,14.1,2386400.0,13.2295,13.2295,13.1362,13.1456,2386400.0
2010-11-15 09:30:00,14.31,14.45,14.29,14.4,2642800.0,13.3414,13.4719,13.3227,13.4253,2642800.0
2010-11-15 09:40:00,14.4,14.45,14.33,14.35,1214000.0,13.4253,13.4719,13.36,13.3786,1214000.0
2010-11-15 09:50:00,14.35,14.35,14.14,14.16,1938000.0,13.3786,13.3786,13.1829,13.2015,1938000.0
2010-11-15 10:00:00,14.15,14.18,14.09,14.13,1795600.0,13.1922,13.2202,13.1362,13.1735,1795600.0
2010-11-15 10:10:00,14.13,14.23,14.11,14.21,976800.0,13.1735,13.2668,13.1549,13.2481,976800.0
2010-11-15 10:20:00,14.21,14.27,14.18,14.22,1114000.0,13.2481,13.3041,13.2202,13.2574,1114000.0
2010-11-15 10:30:00,14.23,14.29,14.18,14.28,1239600.0,13.2668,13.3227,13.2202,13.3134,1239600.0
2010-11-15 10:40:00,14.28,14.31,14.25,14.29,1232800.0,13.3134,13.3414,13.2854,13.3227,1232800.0
2010-11-15 10:50:00,14.29,14.3,14.24,14.27,754800.0,13.3227,13.332,13.2761,13.3041,754800.0
2010-11-15 11:00:00,14.27,14.31,14.19,14.22,1172000.0,13.3041,13.3414,13.2295,13.2574,1172000.0
2010-11-15 11:10:00,14.22,14.36,14.21,14.36,1085600.0,13.2574,13.388,13.2481,13.388,1085600.0
2010-11-15 11:20:00,14.36,14.38,14.31,14.35,524000.0,13.388,13.4066,13.3414,13.3786,524000.0
2010-11-15 11:30:00,14.35,14.44,14.35,14.42,816800.0,13.3786,13.4626,13.3786,13.4439,816800.0
2010-11-15 11:40:00,14.42,14.55,14.41,14.54,1732000.0,13.4439,13.5651,13.4346,13.5558,1732000.0
2010-11-15 11:50:00,14.54,14.55,14.49,14.52,615600.0,13.5558,13.5651,13.5092,13.5371,615600.0
2010-11-15 12:00:00,14.52,14.57,14.4,14.4,1271600.0,13.5371,13.5838,13.4253,13.4253,1271600.0
2010-11-15 12:10:00,14.4,14.41,14.28,14.33,1284400.0,13.4253,13.4346,13.3134,13.36,1284400.0
2010-11-15 12:20:00,14.33,14.37,14.27,14.35,1012800.0,13.36,13.3973,13.3041,13.3786,1012800.0
2010-11-15 12:30:00,14.35,14.42,14.34,14.41,520000.0,13.3786,13.4439,13.3693,13.4346,520000.0
2010-11-15 12:40:00,14.41,14.46,14.4,14.44,692400.0,13.4346,13.4812,13.4253,13.4626,692400.0
2010-11-15 12:50:00,14.44,14.5,14.44,14.49,419600.0,13.4626,13.5185,13.4626,13.5092,419600.0
2010-11-15 13:00:00,14.49,14.5,14.41,14.44,426400.0,13.5092,13.5185,13.4346,13.4626,426400.0
2010-11-15 13:10:00,14.44,14.49,14.43,14.49,562000.0,13.4626,13.5092,13.4532,13.5092,562000.0
2010-11-15 13:20:00,14.49,14.52,14.46,14.48,654000.0,13.5092,13.5371,13.4812,13.4998,654000.0
2010-11-15 13:30:00,14.48,14.51,14.42,14.43,438800.0,13.4998,13.5278,13.4439,13.4532,438800.0
2010-11-15 13:40:00,14.43,14.49,14.42,14.48,365600.0,13.4532,13.5092,13.4439,13.4998,365600.0
2010-11-15 13:50:00,14.48,14.51,14.45,14.45,531200.0,13.4998,13.5278,13.4719,13.4719,531200.0
2010-11-15 14:00:00,14.45,14.48,14.42,14.44,552800.0,13.4719,13.4998,13.4439,13.4626,552800.0
2010-11-15 14:10:00,14.44,14.46,14.37,14.38,543600.0,13.4626,13.4812,13.3973,13.4066,543600.0
2010-11-15 14:20:00,14.38,14.38,14.33,14.36,590000.0,13.4066,13.4066,13.36,13.388,590000.0
2010-11-15 14:30:00,14.36,14.38,14.32,14.37,663600.0,13.388,13.4066,13.3507,13.3973,663600.0
2010-11-15 14:40:00,14.37,14.44,14.35,14.44,1053200.0,13.3973,13.4626,13.3786,13.4626,1053200.0
2010-11-15 14:50:00,14.44,14.49,14.43,14.43,672800.0,13.4626,13.5092,13.4532,13.4532,672800.0
2010-11-15 15:00:00,14.44,14.45,14.33,14.41,891600.0,13.4626,13.4719,13.36,13.4346,891600.0
2010-11-15 15:10:00,14.42,14.44,14.22,14.31,1598000.0,13.4439,13.4626,13.2574,13.3414,1598000.0
2010-11-15 15:20:00,14.31,14.31,14.21,14.26,1267200.0,13.3414,13.3414,13.2481,13.2947,1267200.0
2010-11-15 15:30:00,14.27,14.28,14.16,14.24,1049200.0,13.3041,13.3134,13.2015,13.2761,1049200.0
2010-11-15 15:40:00,14.24,14.29,14.15,14.16,1010800.0,13.2761,13.3227,13.1922,13.2015,1010800.0
2010-11-15 15:50:00,14.17,14.17,14.07,14.12,2481200.0,13.2108,13.2108,13.1176,13.1642,2481200.0
2010-11-16 09:30:00,13.78,13.79,13.54,13.74,5005600.0,12.8472,12.8566,12.6235,12.8099,5005600.0
2010-11-16 09:40:00,13.74,13.89,13.63,13.63,2782800.0,12.8099,12.9498,12.7074,12.7074,2782800.0
2010-11-16 09:50:00,13.63,13.73,13.6,13.7,2303600.0,12.7074,12.8006,12.6794,12.7726,2303600.0
2010-11-16 10:00:00,13.71,13.78,13.62,13.73,2396800.0,12.782,12.8472,12.6981,12.8006,2396800.0
2010-11-16 10:10:00,13.75,13.77,13.65,13.71,1624400.0,12.8193,12.8379,12.726,12.782,1624400.0
2010-11-16 10:20:00,13.71,13.72,13.58,13.67,2355600.0,12.782,12.7913,12.6608,12.7447,2355600.0
2010-11-16 10:30:00,13.66,13.66,13.46,13.51,3293600.0,12.7354,12.7354,12.5489,12.5955,3293600.0
2010-11-16 10:40:00,13.51,13.58,13.46,13.55,1437200.0,12.5955,12.6608,12.5489,12.6328,1437200.0
2010-11-16 10:50:00,13.54,13.55,13.43,13.52,1975600.0,12.6235,12.6328,12.5209,12.6048,1975600.0
2010-11-16 11:00:00,13.53,13.54,13.35,13.37,2087600.0,12.6142,12.6235,12.4463,12.465,2087600.0
2010-11-16 11:10:00,13.37,13.43,13.28,13.28,2505200.0,12.465,12.5209,12.3811,12.3811,2505200.0
2010-11-16 11:20:00,13.28,13.36,13.26,13.36,1716400.0,12.3811,12.4557,12.3624,12.4557,1716400.0
2010-11-16 11:30:00,13.36,13.41,13.23,13.25,2202800.0,12.4557,12.5023,12.3345,12.3531,2202800.0
2010-11-16 11:40:00,13.25,13.25,13.03,13.11,2850400.0,12.3531,12.3531,12.148,12.2226,2850400.0
2010-11-16 11:50:00,13.11,13.24,13.11,13.22,1759600.0,12.2226,12.3438,12.2226,12.3251,1759600.0
2010-11-16 12:00:00,13.22,13.32,13.22,13.25,1814000.0,12.3251,12.4184,12.3251,12.3531,1814000.0
2010-11-16 12:10:00,13.25,13.38,13.14,13.27,1380800.0,12.3531,12.4743,12.2506,12.3718,1380800.0
2010-11-16 12:20:00,13.27,13.33,13.22,13.24,1310800.0,12.3718,12.4277,12.3251,12.3438,1310800.0
2010-11-16 12:30:00,13.24,13.26,13.16,13.18,1167200.0,12.3438,12.3624,12.2692,12.2878,1167200.0
2010-11-16 12:40:00,13.18,13.21,13.1,13.13,1178400.0,12.2878,12.3158,12.2133,12.2412,1178400.0
2010-11-16 12:50:00,13.14,13.31,13.11,13.3,1364400.0,12.2506,12.409,12.2226,12.3997,1364400.0
2010-11-16 13:00:00,13.3,13.31,13.24,13.28,937600.0,12.3997,12.409,12.3438,12.3811,937600.0
2010-11-16 13:10:00,13.28,13.29,13.18,13.27,1142800.0,12.3811,12.3904,12.2878,12.3718,1142800.0
2010-11-16 13:20:00,13.27,13.3,13.22,13.26,412800.0,12.3718,12.3997,12.3251,12.3624,412800.0
2010-11-16 13:30:00,13.26,13.33,13.23,13.33,942400.0,12.3624,12.4277,12.3345,12.4277,942400.0
2010-11-16 13:40:00,13.33,13.34,13.24,13.26,1198000.0,12.4277,12.437,12.3438,12.3624,1198000.0
2010-11-16 13:50:00,13.26,13.32,13.25,13.28,1022400.0,12.3624,12.4184,12.3531,12.3811,1022400.0
2010-11-16 14:00:00,13.28,13.3,13.22,13.26,1342000.0,12.3811,12.3997,12.3251,12.3624,1342000.0
2010-11-16 14:10:00,13.26,13.31,13.18,13.18,1606000.0,12.3624,12.409,12.2878,12.2878,1606000.0
2010-11-16 14:20:00,13.18,13.27,13.12,13.15,1855200.0,12.2878,12.3718,12.2319,12.2599,1855200.0
2010-11-16 14:30:00,13.15,13.17,13.05,13.06,1069600.0,12.2599,12.2785,12.1666,12.176,1069600.0
2010-11-16 14:40:00,13.06,13.15,12.99,13.15,1125600.0,12.176,12.2599,12.1107,12.2599,1125600.0
2010-11-16 14:50:00,13.15,13.24,13.12,13.18,1148800.0,12.2599,12.3438,12.2319,12.2878,1148800.0
2010-11-16 15:00:00,13.17,13.23,13.14,13.15,526000.0,12.2785,12.3345,12.2506,12.2599,526000.0
2010-11-16 15:10:00,13.15,13.16,13.0,13.07,1738400.0,12.2599,12.2692,12.12,12.1853,1738400.0
2010-11-16 15:20:00,13.06,13.15,13.04,13.06,926800.0,12.176,12.2599,12.1573,12.176,926800.0
2010-11-16 15:30:00,13.07,13.13,13.04,13.07,974400.0,12.1853,12.2412,12.1573,12.1853,974400.0
2010-11-16 15:40:00,13.07,13.13,13.05,13.12,1418800.0,12.1853,12.2412,12.1666,12.2319,1418800.0
2010-11-16 15:50:00,13.11,13.3,13.09,13.27,3288400.0,12.2226,12.3997,12.2039,12.3718,3288400.0
2010-11-17 09:30:00,13.37,13.43,13.27,13.28,3558400.0,12.465,12.5209,12.3718,12.3811,3558400.0
2010-11-17 09:40:00,13.29,13.35,13.14,13.3,2664000.0,12.3904,12.4463,12.2506,12.3997,2664000.0
2010-11-17 09:50:00,13.3,13.39,13.27,13.36,1297600.0,12.3997,12.4836,12.3718,12.4557,1297600.0
2010-11-17 10:00:00,13.36,13.43,13.35,13.38,1794800.0,12.4557,12.5209,12.4463,12.4743,1794800.0
2010-11-17 10:10:00,13.39,13.43,13.34,13.4,1013200.0,12.4836,12.5209,12.437,12.493,1013200.0
2010-11-17 10:20:00,13.4,13.45,13.36,13.38,1084000.0,12.493,12.5396,12.4557,12.4743,1084000.0
2010-11-17 10:30:00,13.4,13.44,13.31,13.37,1728400.0,12.493,12.5302,12.409,12.465,1728400.0
2010-11-17 10:40:00,13.36,13.43,13.36,13.39,856000.0,12.4557,12.5209,12.4557,12.4836,856000.0
2010-11-17 10:50:00,13.38,13.42,13.33,13.36,768000.0,12.4743,12.5116,12.4277,12.4557,768000.0
2010-11-17 11:00:00,13.36,13.37,13.28,13.34,990000.0,12.4557,12.465,12.3811,12.437,990000.0
2010-11-17 11:10:00,13.34,13.45,13.33,13.41,985200.0,12.437,12.5396,12.4277,12.5023,985200.0
2010-11-17 11:20:00,13.4,13.43,13.38,13.41,368400.0,12.493,12.5209,12.4743,12.5023,368400.0
2010-11-17 11:30:00,13.4,13.43,13.37,13.4,303600.0,12.493,12.5209,12.465,12.493,303600.0
2010-11-17 11:40:00,13.41,13.46,13.36,13.37,908800.0,12.5023,12.5489,12.4557,12.465,908800.0
2010-11-17 11:50:00,13.37,13.48,13.37,13.46,1098400.0,12.465,12.5675,12.465,12.5489,1098400.0
2010-11-17 12:00:00,13.47,13.47,13.38,13.4,516000.0,12.5582,12.5582,12.4743,12.493,516000.0
2010-11-17 12:10:00,13.4,13.45,13.38,13.41,306000.0,12.493,12.5396,12.4743,12.5023,306000.0
2010-11-17 12:20:00,13.42,13.45,13.36,13.38,443200.0,12.5116,12.5396,12.4557,12.4743,443200.0
2010-11-17 12:30:00,13.38,13.4,13.34,13.37,516800.0,12.4743,12.493,12.437,12.465,516800.0
2010-11-17 12:40:00,13.37,13.42,13.37,13.41,285600.0,12.465,12.5116,12.465,12.5023,285600.0
2010-11-17 12:50:00,13.41,13.43,13.4,13.4,286800.0,12.5023,12.5209,12.493,12.493,286800.0
2010-11-17 13:00:00,13.4,13.41,13.37,13.39,180800.0,12.493,12.5023,12.465,12.4836,180800.0
2010-11-17 13:10:00,13.39,13.43,13.39,13.42,255200.0,12.4836,12.5209,12.4836,12.5116,255200.0
2010-11-17 13:20:00,13.43,13.47,13.41,13.46,402000.0,12.5209,12.5582,12.5023,12.5489,402000.0
2010-11-17 13:30:00,13.46,13.47,13.43,13.43,327200.0,12.5489,12.5582,12.5209,12.5209,327200.0
2010-11-17 13:40:00,13.43,13.43,13.38,13.42,504000.0,12.5209,12.5209,12.4743,12.5116,504000.0
2010-11-17 13:50:00,13.42,13.46,13.42,13.45,496000.0,12.5116,12.5489,12.5116,12.5396,496000.0
2010-11-17 14:00:00,13.46,13.47,13.42,13.45,369600.0,12.5489,12.5582,12.5116,12.5396,369600.0
2010-11-17 14:10:00,13.45,13.47,13.43,13.45,231600.0,12.5396,12.5582,12.5209,12.5396,231600.0
2010-11-17 14:20:00,13.44,13.46,13.42,13.44,291200.0,12.5302,12.5489,12.5116,12.5302,291200.0
2010-11-17 14:30:00,13.45,13.48,13.44,13.47,446400.0,12.5396,12.5675,12.5302,12.5582,446400.0
2010-11-17 14:40:00,13.47,13.48,13.45,13.45,349600.0,12.5582,12.5675,12.5396,12.5396,349600.0
2010-11-17 14:50:00,13.45,13.46,13.4,13.43,479600.0,12.5396,12.5489,12.493,12.5209,479600.0
2010-11-17 15:00:00,13.44,13.45,13.36,13.37,810000.0,12.5302,12.5396,12.4557,12.465,810000.0
2010-11-17 15:10:00,13.36,13.4,13.35,13.4,1023600.0,12.4557,12.493,12.4463,12.493,1023600.0
2010-11-17 15:20:00,13.4,13.4,13.22,13.23,2254400.0,12.493,12.493,12.3251,12.3345,2254400.0
2010-11-17 15:30:00,13.24,13.35,13.24,13.34,943200.0,12.3438,12.4463,12.3438,12.437,943200.0
2010-11-17 15:40:00,13.34,13.38,13.29,13.36,1372800.0,12.437,12.4743,12.3904,12.4557,1372800.0
2010-11-17 15:50:00,13.36,13.4,13.33,13.39,1534800.0,12.4557,12.493,12.4277,12.4836,1534800.0
2010-11-18 09:30:00,13.84,14.05,13.84,13.95,3645200.0,12.9032,13.099,12.9032,13.0057,3645200.0
2010-11-18 09:40:00,13.95,14.1,13.95,14.07,2049200.0,13.0057,13.1456,13.0057,13.1176,2049200.0
2010-11-18 09:50:00,14.07,14.07,13.95,13.98,960400.0,13.1176,13.1176,13.0057,13.0337,960400.0
2010-11-18 10:00:00,13.98,14.16,13.98,14.16,2579600.0,13.0337,13.2015,13.0337,13.2015,2579600.0
2010-11-18 10:10:00,14.16,14.27,14.16,14.25,2417600.0,13.2015,13.3041,13.2015,13.2854,2417600.0
2010-11-18 10:20:00,14.25,14.29,14.15,14.26,1962000.0,13.2854,13.3227,13.1922,13.2947,1962000.0
2010-11-18 10:30:00,14.26,14.27,14.21,14.22,564000.0,13.2947,13.3041,13.2481,13.2574,564000.0
2010-11-18 10:40:00,14.22,14.26,14.19,14.24,562800.0,13.2574,13.2947,13.2295,13.2761,562800.0
2010-11-18 10:50:00,14.24,14.26,14.19,14.2,425600.0,13.2761,13.2947,13.2295,13.2388,425600.0
2010-11-18 11:00:00,14.2,14.24,14.19,14.2,588000.0,13.2388,13.2761,13.2295,13.2388,588000.0
2010-11-18 11:10:00,14.19,14.2,14.15,14.19,1026400.0,13.2295,13.2388,13.1922,13.2295,1026400.0
2010-11-18 11:20:00,14.19,14.25,14.18,14.25,550400.0,13.2295,13.2854,13.2202,13.2854,550400.0
2010-11-18 11:30:00,14.25,14.27,14.24,14.26,793600.0,13.2854,13.3041,13.2761,13.2947,793600.0
2010-11-18 11:40:00,14.27,14.27,14.22,14.23,230000.0,13.3041,13.3041,13.2574,13.2668,230000.0
2010-11-18 11:50:00,14.22,14.26,14.22,14.24,238800.0,13.2574,13.2947,13.2574,13.2761,238800.0
2010-11-18 12:00:00,14.24,14.33,14.24,14.33,603600.0,13.2761,13.36,13.2761,13.36,603600.0
2010-11-18 12:10:00,14.33,14.36,14.3,14.3,400800.0,13.36,13.388,13.332,13.332,400800.0
2010-11-18 12:20:00,14.3,14.34,14.3,14.33,143200.0,13.332,13.3693,13.332,13.36,143200.0
2010-11-18 12:30:00,14.33,14.33,14.3,14.32,145600.0,13.36,13.36,13.332,13.3507,145600.0
2010-11-18 12:40:00,14.32,14.33,14.29,14.29,148000.0,13.3507,13.36,13.3227,13.3227,148000.0
2010-11-18 12:50:00,14.29,14.32,14.28,14.3,235200.0,13.3227,13.3507,13.3134,13.332,235200.0
2010-11-18 13:00:00,14.3,14.31,14.29,14.29,157200.0,13.332,13.3414,13.3227,13.3227,157200.0
2010-11-18 13:10:00,14.3,14.31,14.29,14.31,156800.0,13.332,13.3414,13.3227,13.3414,156800.0
2010-11-18 13:20:00,14.31,14.31,14.27,14.28,326400.0,13.3414,13.3414,13.3041,13.3134,326400.0
2010-11-18 13:30:00,14.29,14.31,14.25,14.28,435600.0,13.3227,13.3414,13.2854,13.3134,435600.0
2010-11-18 13:40:00,14.29,14.29,14.26,14.28,181600.0,13.3227,13.3227,13.2947,13.3134,181600.0
2010-11-18 13:50:00,14.28,14.32,14.25,14.26,468400.0,13.3134,13.3507,13.2854,13.2947,468400.0
2010-11-18 14:00:00,14.26,14.29,14.26,14.28,197600.0,13.2947,13.3227,13.2947,13.3134,197600.0
2010-11-18 14:10:00,14.28,14.28,14.23,14.25,360000.0,13.3134,13.3134,13.2668,13.2854,360000.0
2010-11-18 14:20:00,14.25,14.25,14.18,14.2,517200.0,13.2854,13.2854,13.2202,13.2388,517200.0
2010-11-18 14:30:00,14.2,14.22,14.19,14.22,308000.0,13.2388,13.2574,13.2295,13.2574,308000.0
2010-11-18 14:40:00,14.22,14.26,14.2,14.25,626400.0,13.2574,13.2947,13.2388,13.2854,626400.0
2010-11-18 14:50:00,14.26,14.28,14.23,14.28,726400.0,13.2947,13.3134,13.2668,13.3134,726400.0
2010-11-18 15:00:00,14.28,14.32,14.27,14.31,544000.0,13.3134,13.3507,13.3041,13.3414,544000.0
2010-11-18 15:10:00,14.31,14.31,14.25,14.26,387600.0,13.3414,13.3414,13.2854,13.2947,387600.0
2010-11-18 15:20:00,14.26,14.26,14.19,14.21,883600.0,13.2947,13.2947,13.2295,13.2481,883600.0
2010-11-18 15:30:00,14.2,14.2,14.03,14.08,2412000.0,13.2388,13.2388,13.0803,13.1269,2412000.0
2010-11-18 15:40:00,14.09,14.13,14.04,14.11,1622000.0,13.1362,13.1735,13.0896,13.1549,1622000.0
2010-11-18 15:50:00,14.11,14.15,14.08,14.15,1540400.0,13.1549,13.1922,13.1269,13.1922,1540400.0
2010-11-19 09:30:00,14.03,14.06,13.97,13.98,1520800.0,13.0803,13.1083,13.0244,13.0337,1520800.0
2010-11-19 09:40:00,13.97,14.01,13.84,13.85,2532000.0,13.0244,13.0617,12.9032,12.9125,2532000.0
2010-11-19 09:50:00,13.85,13.93,13.77,13.92,1635600.0,12.9125,12.9871,12.8379,12.9778,1635600.0
2010-11-19 10:00:00,13.93,13.96,13.86,13.91,1154400.0,12.9871,13.015,12.9218,12.9684,1154400.0
2010-11-19 10:10:00,13.91,14.02,13.88,13.98,1187200.0,12.9684,13.071,12.9405,13.0337,1187200.0
2010-11-19 10:20:00,13.97,14.0,13.89,13.94,649200.0,13.0244,13.0523,12.9498,12.9964,649200.0
2010-11-19 10:30:00,13.94,14.02,13.89,14.0,1409200.0,12.9964,13.071,12.9498,13.0523,1409200.0
2010-11-19 10:40:00,14.0,14.12,14.0,14.12,1509600.0,13.0523,13.1642,13.0523,13.1642,1509600.0
2010-11-19 10:50:00,14.12,14.13,14.04,14.04,661200.0,13.1642,13.1735,13.0896,13.0896,661200.0
2010-11-19 11:00:00,14.04,14.15,14.03,14.15,801200.0,13.0896,13.1922,13.0803,13.1922,801200.0
2010-11-19 11:10:00,14.15,14.15,14.03,14.08,1214000.0,13.1922,13.1922,13.0803,13.1269,1214000.0
2010-11-19 11:20:00,14.08,14.14,14.06,14.13,321600.0,13.1269,13.1829,13.1083,13.1735,321600.0
2010-11-19 11:30:00,14.13,14.21,14.13,14.17,771200.0,13.1735,13.2481,13.1735,13.2108,771200.0
2010-11-19 11:40:00,14.17,14.23,14.15,14.2,457600.0,13.2108,13.2668,13.1922,13.2388,457600.0
2010-11-19 11:50:00,14.19,14.22,14.16,14.17,364000.0,13.2295,13.2574,13.2015,13.2108,364000.0
2010-11-19 12:00:00,14.18,14.19,14.14,14.17,355600.0,13.2202,13.2295,13.1829,13.2108,355600.0
2010-11-19 12:10:00,14.17,14.17,14.12,14.14,251600.0,13.2108,13.2108,13.1642,13.1829,251600.0
2010-11-19 12:20:00,14.14,14.16,14.13,14.15,154800.0,13.1829,13.2015,13.1735,13.1922,154800.0
2010-11-19 12:30:00,14.15,14.18,14.13,14.18,222800.0,13.1922,13.2202,13.1735,13.2202,222800.0
2010-11-19 12:40:00,14.18,14.22,14.18,14.21,299600.0,13.2202,13.2574,13.2202,13.2481,299600.0
2010-11-19 12:50:00,14.21,14.27,14.21,14.26,413600.0,13.2481,13.3041,13.2481,13.2947,413600.0
2010-11-19 13:00:00,14.26,14.31,14.25,14.3,1123600.0,13.2947,13.3414,13.2854,13.332,1123600.0
2010-11-19 13:10:00,14.31,14.32,14.26,14.26,588800.0,13.3414,13.3507,13.2947,13.2947,588800.0
2010-11-19 13:20:00,14.26,14.28,14.24,14.27,400400.0,13.2947,13.3134,13.2761,13.3041,400400.0
2010-11-19 13:30:00,14.27,14.31,14.26,14.28,406400.0,13.3041,13.3414,13.2947,13.3134,406400.0
2010-11-19 13:40:00,14.28,14.3,14.26,14.3,213600.0,13.3134,13.332,13.2947,13.332,213600.0
2010-11-19 13:50:00,14.3,14.32,14.27,14.32,375600.0,13.332,13.3507,13.3041,13.3507,375600.0
2010-11-19 14:00:00,14.32,14.39,14.3,14.38,715200.0,13.3507,13.4159,13.332,13.4066,715200.0
2010-11-19 14:10:00,14.37,14.38,14.32,14.33,656400.0,13.3973,13.4066,13.3507,13.36,656400.0
2010-11-19 14:20:00,14.33,14.34,14.31,14.33,430000.0,13.36,13.3693,13.3414,13.36,430000.0
2010-11-19 14:30:00,14.33,14.35,14.33,14.35,488800.0,13.36,13.3786,13.36,13.3786,488800.0
2010-11-19 14:40:00,14.35,14.39,14.34,14.37,507600.0,13.3786,13.4159,13.3693,13.3973,507600.0
2010-11-19 14:50:00,14.37,14.37,14.3,14.3,683600.0,13.3973,13.3973,13.332,13.332,683600.0
2010-11-19 15:00:00,14.3,14.34,14.29,14.31,438000.0,13.332,13.3693,13.3227,13.3414,438000.0
2010-11-19 15:10:00,14.31,14.31,14.26,14.31,538000.0,13.3414,13.3414,13.2947,13.3414,538000.0
2010-11-19 15:20:00,14.31,14.34,14.28,14.3,388000.0,13.3414,13.3693,13.3134,13.332,388000.0
2010-11-19 15:30:00,14.3,14.31,14.24,14.27,1205200.0,13.332,13.3414,13.2761,13.3041,1205200.0
2010-11-19 15:40:00,14.26,14.38,14.26,14.38,1482400.0,13.2947,13.4066,13.2947,13.4066,1482400.0
2010-11-19 15:50:00,14.38,14.39,14.28,14.3,2153200.0,13.4066,13.4159,13.3134,13.332,2153200.0
2010-11-22 09:30:00,14.14,14.22,14.08,14.18,1668000.0,13.1829,13.2574,13.1269,13.2202,1668000.0
2010-11-22 09:40:00,14.18,14.31,14.18,14.28,1277600.0,13.2202,13.3414,13.2202,13.3134,1277600.0
2010-11-22 09:50:00,14.28,14.47,14.28,14.44,1444000.0,13.3134,13.4905,13.3134,13.4626,1444000.0
2010-11-22 10:00:00,14.44,14.47,14.39,14.41,1003600.0,13.4626,13.4905,13.4159,13.4346,1003600.0
2010-11-22 10:10:00,14.41,14.51,14.39,14.42,1426800.0,13.4346,13.5278,13.4159,13.4439,1426800.0
2010-11-22 10:20:00,14.42,14.42,14.28,14.28,1679600.0,13.4439,13.4439,13.3134,13.3134,1679600.0
2010-11-22 10:30:00,14.28,14.28,14.11,14.2,2052800.0,13.3134,13.3134,13.1549,13.2388,2052800.0
2010-11-22 10:40:00,14.2,14.22,14.15,14.19,1055600.0,13.2388,13.2574,13.1922,13.2295,1055600.0
2010-11-22 10:50:00,14.19,14.28,14.18,14.21,938400.0,13.2295,13.3134,13.2202,13.2481,938400.0
2010-11-22 11:00:00,14.21,14.21,14.13,14.18,973200.0,13.2481,13.2481,13.1735,13.2202,973200.0
2010-11-22 11:10:00,14.17,14.25,14.14,14.22,865600.0,13.2108,13.2854,13.1829,13.2574,865600.0
2010-11-22 11:20:00,14.22,14.24,14.19,14.21,442000.0,13.2574,13.2761,13.2295,13.2481,442000.0
2010-11-22 11:30:00,14.22,14.24,14.18,14.24,385600.0,13.2574,13.2761,13.2202,13.2761,385600.0
2010-11-22 11:40:00,14.24,14.26,14.2,14.25,251600.0,13.2761,13.2947,13.2388,13.2854,251600.0
2010-11-22 11:50:00,14.25,14.26,14.2,14.22,358000.0,13.2854,13.2947,13.2388,13.2574,358000.0
2010-11-22 12:00:00,14.22,14.23,14.18,14.21,748000.0,13.2574,13.2668,13.2202,13.2481,748000.0
2010-11-22 12:10:00,14.2,14.24,14.18,14.22,564400.0,13.2388,13.2761,13.2202,13.2574,564400.0
2010-11-22 12:20:00,14.22,14.23,14.04,14.05,1246000.0,13.2574,13.2668,13.0896,13.099,1246000.0
2010-11-22 12:30:00,14.05,14.05,13.95,14.03,2038400.0,13.099,13.099,13.0057,13.0803,2038400.0
2010-11-22 12:40:00,14.03,14.04,13.89,13.94,1706400.0,13.0803,13.0896,12.9498,12.9964,1706400.0
2010-11-22 12:50:00,13.93,13.99,13.9,13.99,1126000.0,12.9871,13.043,12.9591,13.043,1126000.0
2010-11-22 13:00:00,13.99,13.99,13.92,13.96,546000.0,13.043,13.043,12.9778,13.015,546000.0
2010-11-22 13:10:00,13.97,14.03,13.97,14.0,639200.0,13.0244,13.0803,13.0244,13.0523,639200.0
2010-11-22 13:20:00,14.0,14.02,13.96,14.02,498400.0,13.0523,13.071,13.015,13.071,498400.0
2010-11-22 13:30:00,14.02,14.14,14.01,14.12,1384400.0,13.071,13.1829,13.0617,13.1642,1384400.0
2010-11-22 13:40:00,14.12,14.2,14.12,14.18,786800.0,13.1642,13.2388,13.1642,13.2202,786800.0
2010-11-22 13:50:00,14.18,14.31,14.18,14.26,1353600.0,13.2202,13.3414,13.2202,13.2947,1353600.0
2010-11-22 14:00:00,14.26,14.32,14.22,14.27,968000.0,13.2947,13.3507,13.2574,13.3041,968000.0
2010-11-22 14:10:00,14.27,14.34,14.26,14.31,958400.0,13.3041,13.3693,13.2947,13.3414,958400.0
2010-11-22 14:20:00,14.32,14.34,14.26,14.26,882400.0,13.3507,13.3693,13.2947,13.2947,882400.0
2010-11-22 14:30:00,14.26,14.33,14.24,14.32,626400.0,13.2947,13.36,13.2761,13.3507,626400.0
2010-11-22 14:40:00,14.33,14.45,14.27,14.39,1324000.0,13.36,13.4719,13.3041,13.4159,1324000.0
2010-11-22 14:50:00,14.39,14.44,14.39,14.4,742400.0,13.4159,13.4626,13.4159,13.4253,742400.0
2010-11-22 15:00:00,14.4,14.45,14.4,14.43,657600.0,13.4253,13.4719,13.4253,13.4532,657600.0
2010-11-22 15:10:00,14.43,14.46,14.39,14.44,842400.0,13.4532,13.4812,13.4159,13.4626,842400.0
2010-11-22 15:20:00,14.45,14.46,14.36,14.42,395600.0,13.4719,13.4812,13.388,13.4439,395600.0
2010-11-22 15:30:00,14.42,14.48,14.38,14.47,816000.0,13.4439,13.4998,13.4066,13.4905,816000.0
2010-11-22 15:40:00,14.48,14.61,14.47,14.59,1864000.0,13.4998,13.621,13.4905,13.6024,1864000.0
2010-11-22 15:50:00,14.59,14.59,14.49,14.51,1239200.0,13.6024,13.6024,13.5092,13.5278,1239200.0
2010-11-23 09:30:00,13.99,14.02,13.85,13.99,3943600.0,13.043,13.071,12.9125,13.043,3943600.0
2010-11-23 09:40:00,13.99,14.12,13.96,14.06,1949200.0,13.043,13.1642,13.015,13.1083,1949200.0
2010-11-23 09:50:00,14.05,14.06,13.88,13.9,2230400.0,13.099,13.1083,12.9405,12.9591,2230400.0
2010-11-23 10:00:00,13.9,14.02,13.86,13.99,2534400.0,12.9591,13.071,12.9218,13.043,2534400.0
2010-11-23 10:10:00,13.99,14.06,13.93,14.02,1262400.0,13.043,13.1083,12.9871,13.071,1262400.0
2010-11-23 10:20:00,14.03,14.03,13.93,13.99,1204400.0,13.0803,13.0803,12.9871,13.043,1204400.0
2010-11-23 10:30:00,14.0,14.11,13.98,14.09,1683200.0,13.0523,13.1549,13.0337,13.1362,1683200.0
2010-11-23 10:40:00,14.09,14.18,14.08,14.11,1299600.0,13.1362,13.2202,13.1269,13.1549,1299600.0
2010-11-23 10:50:00,14.09,14.13,14.04,14.12,1301200.0,13.1362,13.1735,13.0896,13.1642,1301200.0
2010-11-23 11:00:00,14.1,14.12,13.99,14.04,1556400.0,13.1456,13.1642,13.043,13.0896,1556400.0
2010-11-23 11:10:00,14.04,14.05,13.95,13.97,1371200.0,13.0896,13.099,13.0057,13.0244,1371200.0
2010-11-23 11:20:00,13.97,14.0,13.79,13.79,2206800.0,13.0244,13.0523,12.8566,12.8566,2206800.0
2010-11-23 11:30:00,13.79,13.85,13.74,13.84,2770800.0,12.8566,12.9125,12.8099,12.9032,2770800.0
2010-11-23 11:40:00,13.84,13.89,13.83,13.84,824400.0,12.9032,12.9498,12.8938,12.9032,824400.0
2010-11-23 11:50:00,13.85,13.87,13.78,13.83,964000.0,12.9125,12.9311,12.8472,12.8938,964000.0
2010-11-23 12:00:00,13.82,13.88,13.76,13.88,848800.0,12.8845,12.9405,12.8286,12.9405,848800.0
2010-11-23 12:10:00,13.88,13.89,13.8,13.82,702400.0,12.9405,12.9498,12.8659,12.8845,702400.0
2010-11-23 12:20:00,13.81,13.85,13.79,13.85,493600.0,12.8752,12.9125,12.8566,12.9125,493600.0
2010-11-23 12:30:00,13.85,13.89,13.8,13.86,1066000.0,12.9125,12.9498,12.8659,12.9218,1066000.0
2010-11-23 12:40:00,13.85,13.99,13.85,13.97,1419200.0,12.9125,13.043,12.9125,13.0244,1419200.0
2010-11-23 12:50:00,13.97,14.12,13.97,14.09,1699200.0,13.0244,13.1642,13.0244,13.1362,1699200.0
2010-11-23 13:00:00,14.09,14.11,14.04,14.04,584000.0,13.1362,13.1549,13.0896,13.0896,584000.0
2010-11-23 13:10:00,14.04,14.09,14.02,14.03,553600.0,13.0896,13.1362,13.071,13.0803,553600.0
2010-11-23 13:20:00,14.03,14.12,14.02,14.12,1247600.0,13.0803,13.1642,13.071,13.1642,1247600.0
2010-11-23 13:30:00,14.12,14.15,14.09,14.12,1002800.0,13.1642,13.1922,13.1362,13.1642,1002800.0
2010-11-23 13:40:00,14.11,14.13,14.05,14.05,444400.0,13.1549,13.1735,13.099,13.099,444400.0
2010-11-23 13:50:00,14.05,14.08,14.02,14.03,631600.0,13.099,13.1269,13.071,13.0803,631600.0
2010-11-23 14:00:00,14.03,14.11,13.97,14.0,1348000.0,13.0803,13.1549,13.0244,13.0523,1348000.0
2010-11-23 14:10:00,14.0,14.06,13.93,13.93,1024800.0,13.0523,13.1083,12.9871,12.9871,1024800.0
2010-11-23 14:20:00,13.93,13.96,13.88,13.95,1057600.0,12.9871,13.015,12.9405,13.0057,1057600.0
2010-11-23 14:30:00,13.95,13.97,13.9,13.92,632000.0,13.0057,13.0244,12.9591,12.9778,632000.0
2010-11-23 14:40:00,13.92,13.99,13.9,13.95,1032400.0,12.9778,13.043,12.9591,13.0057,1032400.0
2010-11-23 14:50:00,13.95,14.01,13.95,13.97,673200.0,13.0057,13.0617,13.0057,13.0244,673200.0
2010-11-23 15:00:00,13.97,14.07,13.95,14.03,758000.0,13.0244,13.1176,13.0057,13.0803,758000.0
2010-11-23 15:10:00,14.03,14.06,13.96,14.02,1121600.0,13.0803,13.1083,13.015,13.071,1121600.0
2010-11-23 15:20:00,14.02,14.03,13.99,14.03,426800.0,13.071,13.0803,13.043,13.0803,426800.0
2010-11-23 15:30:00,14.03,14.06,14.02,14.05,999200.0,13.0803,13.1083,13.071,13.099,999200.0
2010-11-23 15:40:00,14.05,14.08,14.03,14.04,1527600.0,13.099,13.1269,13.0803,13.0896,1527600.0
2010-11-23 15:50:00,14.03,14.1,14.02,14.1,2255600.0,13.0803,13.1456,13.071,13.1456,2255600.0
2010-11-24 09:30:00,14.47,14.71,14.47,14.58,5261600.0,13.4905,13.7143,13.4905,13.5931,5261600.0
2010-11-24 09:40:00,14.58,14.62,14.52,14.53,1439600.0,13.5931,13.6304,13.5371,13.5465,1439600.0
2010-11-24 09:50:00,14.53,14.67,14.51,14.59,1809600.0,13.5465,13.677,13.5278,13.6024,1809600.0
2010-11-24 10:00:00,14.58,14.59,14.48,14.58,1913600.0,13.5931,13.6024,13.4998,13.5931,1913600.0
2010-11-24 10:10:00,14.58,14.68,14.53,14.67,1464000.0,13.5931,13.6863,13.5465,13.677,1464000.0
2010-11-24 10:20:00,14.69,14.84,14.67,14.81,1798800.0,13.6956,13.8355,13.677,13.8075,1798800.0
2010-11-24 10:30:00,14.8,14.82,14.77,14.8,710400.0,13.7982,13.8168,13.7702,13.7982,710400.0
2010-11-24 10:40:00,14.8,14.88,14.79,14.83,895200.0,13.7982,13.8728,13.7889,13.8262,895200.0
2010-11-24 10:50:00,14.83,14.87,14.79,14.86,610800.0,13.8262,13.8634,13.7889,13.8541,610800.0
2010-11-24 11:00:00,14.86,14.88,14.8,14.8,513200.0,13.8541,13.8728,13.7982,13.7982,513200.0
2010-11-24 11:10:00,14.81,14.84,14.78,14.79,519600.0,13.8075,13.8355,13.7795,13.7889,519600.0
2010-11-24 11:20:00,14.79,14.84,14.77,14.84,511600.0,13.7889,13.8355,13.7702,13.8355,511600.0
2010-11-24 11:30:00,14.85,14.95,14.84,14.94,1007600.0,13.8448,13.938,13.8355,13.9287,1007600.0
2010-11-24 11:40:00,14.94,14.97,14.89,14.9,641200.0,13.9287,13.9567,13.8821,13.8914,641200.0
2010-11-24 11:50:00,14.89,14.95,14.89,14.95,419600.0,13.8821,13.938,13.8821,13.938,419600.0
2010-11-24 12:00:00,14.95,14.99,14.93,14.99,928000.0,13.938,13.9753,13.9194,13.9753,928000.0
2010-11-24 12:10:00,14.99,15.01,14.96,14.99,863200.0,13.9753,13.994,13.9474,13.9753,863200.0
2010-11-24 12:20:00,14.99,15.0,14.97,14.98,560800.0,13.9753,13.9846,13.9567,13.966,560800.0
2010-11-24 12:30:00,14.97,14.99,14.96,14.97,188400.0,13.9567,13.9753,13.9474,13.9567,188400.0
2010-11-24 12:40:00,14.97,14.98,14.93,14.93,263600.0,13.9567,13.966,13.9194,13.9194,263600.0
2010-11-24 12:50:00,14.93,14.96,14.93,14.95,278000.0,13.9194,13.9474,13.9194,13.938,278000.0
2010-11-24 13:00:00,14.95,14.96,14.91,14.93,192400.0,13.938,13.9474,13.9007,13.9194,192400.0
2010-11-24 13:10:00,14.93,14.97,14.93,14.97,190000.0,13.9194,13.9567,13.9194,13.9567,190000.0
2010-11-24 13:20:00,14.97,15.0,14.94,14.95,953200.0,13.9567,13.9846,13.9287,13.938,953200.0
2010-11-24 13:30:00,14.95,14.97,14.94,14.96,212400.0,13.938,13.9567,13.9287,13.9474,212400.0
2010-11-24 13:40:00,14.95,14.95,14.9,14.94,439200.0,13.938,13.938,13.8914,13.9287,439200.0
2010-11-24 13:50:00,14.94,14.96,14.92,14.93,227200.0,13.9287,13.9474,13.9101,13.9194,227200.0
2010-11-24 14:00:00,14.93,14.95,14.9,14.92,234800.0,13.9194,13.938,13.8914,13.9101,234800.0
2010-11-24 14:10:00,14.92,14.92,14.87,14.88,783600.0,13.9101,13.9101,13.8634,13.8728,783600.0
2010-11-24 14:20:00,14.89,14.93,14.88,14.92,349200.0,13.8821,13.9194,13.8728,13.9101,349200.0
2010-11-24 14:30:00,14.93,14.95,14.91,14.92,282800.0,13.9194,13.938,13.9007,13.9101,282800.0
2010-11-24 14:40:00,14.92,14.94,14.9,14.92,367600.0,13.9101,13.9287,13.8914,13.9101,367600.0
2010-11-24 14:50:00,14.93,14.94,14.91,14.93,406800.0,13.9194,13.9287,13.9007,13.9194,406800.0
2010-11-24 15:00:00,14.92,14.99,14.91,14.98,913200.0,13.9101,13.9753,13.9007,13.966,913200.0
2010-11-24 15:10:00,14.98,14.99,14.93,14.95,392000.0,13.966,13.9753,13.9194,13.938,392000.0
2010-11-24 15:20:00,14.95,15.0,14.94,14.97,774800.0,13.938,13.9846,13.9287,13.9567,774800.0
2010-11-24 15:30:00,14.97,14.97,14.93,14.96,500400.0,13.9567,13.9567,13.9194,13.9474,500400.0
2010-11-24 15:40:00,14.96,14.97,14.9,14.9,1278000.0,13.9474,13.9567,13.8914,13.8914,1278000.0
2010-11-24 15:50:00,14.9,15.05,14.9,15.05,2335600.0,13.8914,14.0313,13.8914,14.0313,2335600.0
2010-11-26 09:30:00,14.77,14.88,14.68,14.8,2424400.0,13.7702,13.8728,13.6863,13.7982,2424400.0
2010-11-26 09:40:00,14.8,14.93,14.78,14.89,1276800.0,13.7982,13.9194,13.7795,13.8821,1276800.0
2010-11-26 09:50:00,14.9,14.99,14.89,14.97,851200.0,13.8914,13.9753,13.8821,13.9567,851200.0
2010-11-26 10:00:00,14.97,15.02,14.91,14.94,734800.0,13.9567,14.0033,13.9007,13.9287,734800.0
2010-11-26 10:10:00,14.95,15.01,14.95,14.97,642000.0,13.938,13.994,13.938,13.9567,642000.0
2010-11-26 10:20:00,14.99,15.04,14.96,14.97,581200.0,13.9753,14.0219,13.9474,13.9567,581200.0
2010-11-26 10:30:00,14.96,14.99,14.89,14.98,640000.0,13.9474,13.9753,13.8821,13.966,640000.0
2010-11-26 10:40:00,14.98,14.99,14.9,14.93,438400.0,13.966,13.9753,13.8914,13.9194,438400.0
2010-11-26 10:50:00,14.93,14.93,14.81,14.83,707200.0,13.9194,13.9194,13.8075,13.8262,707200.0
2010-11-26 11:00:00,14.82,14.92,14.82,14.92,617600.0,13.8168,13.9101,13.8168,13.9101,617600.0
2010-11-26 11:10:00,14.92,14.96,14.87,14.92,532000.0,13.9101,13.9474,13.8634,13.9101,532000.0
2010-11-26 11:20:00,14.92,14.94,14.86,14.89,446400.0,13.9101,13.9287,13.8541,13.8821,446400.0
2010-11-26 11:30:00,14.89,14.91,14.83,14.87,614000.0,13.8821,13.9007,13.8262,13.8634,614000.0
2010-11-26 11:40:00,14.87,14.89,14.83,14.89,754400.0,13.8634,13.8821,13.8262,13.8821,754400.0
2010-11-26 11:50:00,14.88,14.92,14.86,14.91,425600.0,13.8728,13.9101,13.8541,13.9007,425600.0
2010-11-26 12:00:00,14.91,14.93,14.87,14.91,352800.0,13.9007,13.9194,13.8634,13.9007,352800.0
2010-11-26 12:10:00,14.92,14.94,14.91,14.93,415200.0,13.9101,13.9287,13.9007,13.9194,415200.0
2010-11-26 12:20:00,14.93,14.95,14.92,14.93,612400.0,13.9194,13.938,13.9101,13.9194,612400.0
2010-11-26 12:30:00,14.93,14.97,14.93,14.93,294000.0,13.9194,13.9567,13.9194,13.9194,294000.0
2010-11-26 12:40:00,14.93,14.94,14.9,14.9,280000.0,13.9194,13.9287,13.8914,13.8914,280000.0
2010-11-26 12:50:00,14.91,14.91,14.83,14.84,1335600.0,13.9007,13.9007,13.8262,13.8355,1335600.0
2010-11-29 09:30:00,14.58,14.63,14.44,14.53,2780000.0,13.5931,13.6397,13.4626,13.5465,2780000.0
2010-11-29 09:40:00,14.53,14.76,14.46,14.62,1714400.0,13.5465,13.7609,13.4812,13.6304,1714400.0
2010-11-29 09:50:00,14.62,14.62,14.09,14.2,5248800.0,13.6304,13.6304,13.1362,13.2388,5248800.0
2010-11-29 10:00:00,14.19,14.2,14.02,14.13,2884800.0,13.2295,13.2388,13.071,13.1735,2884800.0
2010-11-29 10:10:00,14.14,14.2,14.09,14.12,2154400.0,13.1829,13.2388,13.1362,13.1642,2154400.0
2010-11-29 10:20:00,14.12,14.19,14.08,14.11,1196800.0,13.1642,13.2295,13.1269,13.1549,1196800.0
2010-11-29 10:30:00,14.11,14.35,14.1,14.31,1883200.0,13.1549,13.3786,13.1456,13.3414,1883200.0
2010-11-29 10:40:00,14.3,14.38,14.29,14.33,1431200.0,13.332,13.4066,13.3227,13.36,1431200.0
2010-11-29 10:50:00,14.34,14.37,14.21,14.24,907600.0,13.3693,13.3973,13.2481,13.2761,907600.0
2010-11-29 11:00:00,14.25,14.35,14.18,14.33,1253200.0,13.2854,13.3786,13.2202,13.36,1253200.0
2010-11-29 11:10:00,14.32,14.42,14.29,14.33,1128000.0,13.3507,13.4439,13.3227,13.36,1128000.0
2010-11-29 11:20:00,14.35,14.43,14.28,14.35,1960800.0,13.3786,13.4532,13.3134,13.3786,1960800.0
2010-11-29 11:30:00,14.35,14.37,14.28,14.29,694400.0,13.3786,13.3973,13.3134,13.3227,694400.0
2010-11-29 11:40:00,14.3,14.32,14.21,14.23,936800.0,13.332,13.3507,13.2481,13.2668,936800.0
2010-11-29 11:50:00,14.22,14.26,14.18,14.24,610000.0,13.2574,13.2947,13.2202,13.2761,610000.0
2010-11-29 12:00:00,14.24,14.38,14.23,14.37,1039600.0,13.2761,13.4066,13.2668,13.3973,1039600.0
2010-11-29 12:10:00,14.37,14.47,14.36,14.44,1056400.0,13.3973,13.4905,13.388,13.4626,1056400.0
2010-11-29 12:20:00,14.44,14.5,14.41,14.41,930800.0,13.4626,13.5185,13.4346,13.4346,930800.0
2010-11-29 12:30:00,14.41,14.41,14.37,14.38,512000.0,13.4346,13.4346,13.3973,13.4066,512000.0
2010-11-29 12:40:00,14.38,14.5,14.38,14.44,559200.0,13.4066,13.5185,13.4066,13.4626,559200.0
2010-11-29 12:50:00,14.43,14.44,14.38,14.44,248400.0,13.4532,13.4626,13.4066,13.4626,248400.0
2010-11-29 13:00:00,14.43,14.43,14.34,14.36,458800.0,13.4532,13.4532,13.3693,13.388,458800.0
2010-11-29 13:10:00,14.37,14.39,14.34,14.37,397200.0,13.3973,13.4159,13.3693,13.3973,397200.0
2010-11-29 13:20:00,14.37,14.39,14.31,14.35,448000.0,13.3973,13.4159,13.3414,13.3786,448000.0
2010-11-29 13:30:00,14.36,14.37,14.29,14.29,508800.0,13.388,13.3973,13.3227,13.3227,508800.0
2010-11-29 13:40:00,14.29,14.43,14.29,14.41,549600.0,13.3227,13.4532,13.3227,13.4346,549600.0
2010-11-29 13:50:00,14.41,14.43,14.38,14.38,260800.0,13.4346,13.4532,13.4066,13.4066,260800.0
2010-11-29 14:00:00,14.38,14.44,14.38,14.44,556000.0,13.4066,13.4626,13.4066,13.4626,556000.0
2010-11-29 14:10:00,14.44,14.49,14.42,14.47,555600.0,13.4626,13.5092,13.4439,13.4905,555600.0
2010-11-29 14:20:00,14.47,14.58,14.44,14.56,910400.0,13.4905,13.5931,13.4626,13.5744,910400.0
2010-11-29 14:30:00,14.57,14.67,14.56,14.65,1568000.0,13.5838,13.677,13.5744,13.6583,1568000.0
2010-11-29 14:40:00,14.65,14.73,14.64,14.73,1072800.0,13.6583,13.7329,13.649,13.7329,1072800.0
2010-11-29 14:50:00,14.73,14.75,14.68,14.74,946800.0,13.7329,13.7516,13.6863,13.7422,946800.0
2010-11-29 15:00:00,14.74,14.86,14.74,14.83,1379200.0,13.7422,13.8541,13.7422,13.8262,1379200.0
2010-11-29 15:10:00,14.83,14.88,14.75,14.88,960000.0,13.8262,13.8728,13.7516,13.8728,960000.0
2010-11-29 15:20:00,14.88,14.91,14.82,14.84,670800.0,13.8728,13.9007,13.8168,13.8355,670800.0
2010-11-29 15:30:00,14.85,14.85,14.78,14.83,993200.0,13.8448,13.8448,13.7795,13.8262,993200.0
2010-11-29 15:40:00,14.84,14.87,14.79,14.85,1015200.0,13.8355,13.8634,13.7889,13.8448,1015200.0
2010-11-29 15:50:00,14.85,14.86,14.73,14.79,1540800.0,13.8448,13.8541,13.7329,13.7889,1540800.0
2010-11-30 09:30:00,14.29,14.33,14.16,14.22,3496400.0,13.3227,13.36,13.2015,13.2574,3496400.0
2010-11-30 09:40:00,14.22,14.36,14.12,14.25,4472000.0,13.2574,13.388,13.1642,13.2854,4472000.0
2010-11-30 09:50:00,14.25,14.34,14.18,14.32,2842800.0,13.2854,13.3693,13.2202,13.3507,2842800.0
2010-11-30 10:00:00,14.32,14.44,14.22,14.23,3271200.0,13.3507,13.4626,13.2574,13.2668,3271200.0
2010-11-30 10:10:00,14.22,14.37,14.21,14.36,1303200.0,13.2574,13.3973,13.2481,13.388,1303200.0
2010-11-30 10:20:00,14.35,14.54,14.31,14.51,1856400.0,13.3786,13.5558,13.3414,13.5278,1856400.0
2010-11-30 10:30:00,14.5,14.51,14.45,14.49,1756400.0,13.5185,13.5278,13.4719,13.5092,1756400.0
2010-11-30 10:40:00,14.49,14.51,14.36,14.42,896000.0,13.5092,13.5278,13.388,13.4439,896000.0
2010-11-30 10:50:00,14.43,14.43,14.29,14.38,1792800.0,13.4532,13.4532,13.3227,13.4066,1792800.0
2010-11-30 11:00:00,14.38,14.45,14.32,14.35,1107600.0,13.4066,13.4719,13.3507,13.3786,1107600.0
2010-11-30 11:10:00,14.35,14.36,14.25,14.32,2083200.0,13.3786,13.388,13.2854,13.3507,2083200.0
2010-11-30 11:20:00,14.31,14.38,14.27,14.35,612000.0,13.3414,13.4066,13.3041,13.3786,612000.0
2010-11-30 11:30:00,14.34,14.37,14.28,14.34,744400.0,13.3693,13.3973,13.3134,13.3693,744400.0
2010-11-30 11:40:00,14.34,14.38,14.31,14.34,441600.0,13.3693,13.4066,13.3414,13.3693,441600.0
2010-11-30 11:50:00,14.35,14.43,14.3,14.39,1111600.0,13.3786,13.4532,13.332,13.4159,1111600.0
2010-11-30 12:00:00,14.39,14.43,14.35,14.36,758400.0,13.4159,13.4532,13.3786,13.388,758400.0
2010-11-30 12:10:00,14.36,14.42,14.36,14.4,511200.0,13.388,13.4439,13.388,13.4253,511200.0
2010-11-30 12:20:00,14.4,14.46,14.39,14.46,558000.0,13.4253,13.4812,13.4159,13.4812,558000.0
2010-11-30 12:30:00,14.46,14.47,14.4,14.43,594000.0,13.4812,13.4905,13.4253,13.4532,594000.0
2010-11-30 12:40:00,14.43,14.52,14.4,14.47,1009600.0,13.4532,13.5371,13.4253,13.4905,1009600.0
2010-11-30 12:50:00,14.47,14.53,14.47,14.51,750000.0,13.4905,13.5465,13.4905,13.5278,750000.0
2010-11-30 13:00:00,14.52,14.65,14.49,14.61,1764800.0,13.5371,13.6583,13.5092,13.621,1764800.0
2010-11-30 13:10:00,14.62,14.69,14.62,14.68,703200.0,13.6304,13.6956,13.6304,13.6863,703200.0
2010-11-30 13:20:00,14.68,14.75,14.68,14.71,1131600.0,13.6863,13.7516,13.6863,13.7143,1131600.0
2010-11-30 13:30:00,14.71,14.73,14.68,14.71,612800.0,13.7143,13.7329,13.6863,13.7143,612800.0
2010-11-30 13:40:00,14.72,14.74,14.62,14.64,1260800.0,13.7236,13.7422,13.6304,13.649,1260800.0
2010-11-30 13:50:00,14.64,14.64,14.56,14.6,728400.0,13.649,13.649,13.5744,13.6117,728400.0
2010-11-30 14:00:00,14.6,14.67,14.6,14.66,637600.0,13.6117,13.677,13.6117,13.6677,637600.0
2010-11-30 14:10:00,14.66,14.66,14.55,14.59,695600.0,13.6677,13.6677,13.5651,13.6024,695600.0
2010-11-30 14:20:00,14.59,14.62,14.39,14.44,1838800.0,13.6024,13.6304,13.4159,13.4626,1838800.0
2010-11-30 14:30:00,14.43,14.46,14.38,14.39,1470000.0,13.4532,13.4812,13.4066,13.4159,1470000.0
2010-11-30 14:40:00,14.39,14.51,14.38,14.47,1150800.0,13.4159,13.5278,13.4066,13.4905,1150800.0
2010-11-30 14:50:00,14.48,14.56,14.43,14.49,1026800.0,13.4998,13.5744,13.4532,13.5092,1026800.0
2010-11-30 15:00:00,14.49,14.53,14.47,14.47,1199600.0,13.5092,13.5465,13.4905,13.4905,1199600.0
2010-11-30 15:10:00,14.47,14.53,14.43,14.52,918000.0,13.4905,13.5465,13.4532,13.5371,918000.0
2010-11-30 15:20:00,14.52,14.58,14.51,14.55,1273600.0,13.5371,13.5931,13.5278,13.5651,1273600.0
2010-11-30 15:30:00,14.56,14.58,14.51,14.54,1330800.0,13.5744,13.5931,13.5278,13.5558,1330800.0
2010-11-30 15:40:00,14.54,14.54,14.33,14.35,1767200.0,13.5558,13.5558,13.36,13.3786,1767200.0
2010-11-30 15:50:00,14.35,14.52,14.33,14.47,3502400.0,13.3786,13.5371,13.36,13.4905,3502400.0
2010-12-01 09:30:00,15.28,15.4,15.24,15.31,4264000.0,14.2457,14.3576,14.2084,14.2737,4264000.0
2010-12-01 09:40:00,15.31,15.35,15.26,15.3,2709600.0,14.2737,14.311,14.227,14.2643,2709600.0
2010-12-01 09:50:00,15.31,15.36,15.25,15.34,1087200.0,14.2737,14.3203,14.2177,14.3016,1087200.0
2010-12-01 10:00:00,15.34,15.4,15.29,15.33,1849600.0,14.3016,14.3576,14.255,14.2923,1849600.0
2010-12-01 10:10:00,15.34,15.41,15.28,15.39,1156000.0,14.3016,14.3669,14.2457,14.3482,1156000.0
2010-12-01 10:20:00,15.4,15.4,15.29,15.3,1274400.0,14.3576,14.3576,14.255,14.2643,1274400.0
2010-12-01 10:30:00,15.29,15.35,15.27,15.35,1622800.0,14.255,14.311,14.2364,14.311,1622800.0
2010-12-01 10:40:00,15.34,15.4,15.33,15.38,1460800.0,14.3016,14.3576,14.2923,14.3389,1460800.0
2010-12-01 10:50:00,15.38,15.43,15.37,15.38,810400.0,14.3389,14.3855,14.3296,14.3389,810400.0
2010-12-01 11:00:00,15.38,15.4,15.35,15.36,450800.0,14.3389,14.3576,14.311,14.3203,450800.0
2010-12-01 11:10:00,15.37,15.4,15.35,15.37,428000.0,14.3296,14.3576,14.311,14.3296,428000.0
2010-12-01 11:20:00,15.37,15.4,15.36,15.38,525200.0,14.3296,14.3576,14.3203,14.3389,525200.0
2010-12-01 11:30:00,15.38,15.39,15.36,15.37,352800.0,14.3389,14.3482,14.3203,14.3296,352800.0
2010-12-01 11:40:00,15.37,15.4,15.36,15.4,321600.0,14.3296,14.3576,14.3203,14.3576,321600.0
2010-12-01 11:50:00,15.4,15.52,15.4,15.47,2123200.0,14.3576,14.4695,14.3576,14.4228,2123200.0
2010-12-01 12:00:00,15.47,15.53,15.47,15.47,832000.0,14.4228,14.4788,14.4228,14.4228,832000.0
2010-12-01 12:10:00,15.47,15.49,15.43,15.46,473600.0,14.4228,14.4415,14.3855,14.4135,473600.0
2010-12-01 12:20:00,15.46,15.49,15.44,15.47,627600.0,14.4135,14.4415,14.3949,14.4228,627600.0
2010-12-01 12:30:00,15.47,15.5,15.46,15.47,485200.0,14.4228,14.4508,14.4135,14.4228,485200.0
2010-12-01 12:40:00,15.47,15.49,15.45,15.47,419600.0,14.4228,14.4415,14.4042,14.4228,419600.0
2010-12-01 12:50:00,15.47,15.49,15.46,15.49,310400.0,14.4228,14.4415,14.4135,14.4415,310400.0
2010-12-01 13:00:00,15.49,15.5,15.48,15.48,405200.0,14.4415,14.4508,14.4322,14.4322,405200.0
2010-12-01 13:10:00,15.49,15.52,15.4,15.4,1252000.0,14.4415,14.4695,14.3576,14.3576,1252000.0
2010-12-01 13:20:00,15.4,15.47,15.4,15.41,844400.0,14.3576,14.4228,14.3576,14.3669,844400.0
2010-12-01 13:30:00,15.4,15.46,15.38,15.44,824400.0,14.3576,14.4135,14.3389,14.3949,824400.0
2010-12-01 13:40:00,15.44,15.44,15.4,15.43,497200.0,14.3949,14.3949,14.3576,14.3855,497200.0
2010-12-01 13:50:00,15.43,15.44,15.41,15.43,160000.0,14.3855,14.3949,14.3669,14.3855,160000.0
2010-12-01 14:00:00,15.43,15.44,15.39,15.39,641600.0,14.3855,14.3949,14.3482,14.3482,641600.0
2010-12-01 14:10:00,15.4,15.46,15.4,15.45,561600.0,14.3576,14.4135,14.3576,14.4042,561600.0
2010-12-01 14:20:00,15.46,15.47,15.42,15.44,463600.0,14.4135,14.4228,14.3762,14.3949,463600.0
2010-12-01 14:30:00,15.44,15.48,15.44,15.46,374400.0,14.3949,14.4322,14.3949,14.4135,374400.0
2010-12-01 14:40:00,15.46,15.48,15.45,15.46,342400.0,14.4135,14.4322,14.4042,14.4135,342400.0
2010-12-01 14:50:00,15.46,15.49,15.45,15.49,836000.0,14.4135,14.4415,14.4042,14.4415,836000.0
2010-12-01 15:00:00,15.49,15.49,15.46,15.47,389200.0,14.4415,14.4415,14.4135,14.4228,389200.0
2010-12-01 15:10:00,15.47,15.48,15.42,15.43,485200.0,14.4228,14.4322,14.3762,14.3855,485200.0
2010-12-01 15:20:00,15.44,15.47,15.43,15.45,580800.0,14.3949,14.4228,14.3855,14.4042,580800.0
2010-12-01 15:30:00,15.45,15.47,15.42,15.47,584800.0,14.4042,14.4228,14.3762,14.4228,584800.0
2010-12-01 15:40:00,15.47,15.48,15.44,15.45,1043600.0,14.4228,14.4322,14.3949,14.4042,1043600.0
2010-12-01 15:50:00,15.45,15.46,15.39,15.41,2616000.0,14.4042,14.4135,14.3482,14.3669,2616000.0
2010-12-02 09:30:00,15.48,15.54,15.42,15.52,2984400.0,14.4322,14.4881,14.3762,14.4695,2984400.0
2010-12-02 09:40:00,15.52,15.58,15.49,15.53,2538400.0,14.4695,14.5254,14.4415,14.4788,2538400.0
2010-12-02 09:50:00,15.53,15.6,15.47,15.59,2147600.0,14.4788,14.544,14.4228,14.5347,2147600.0
2010-12-02 10:00:00,15.57,15.74,15.57,15.69,3099200.0,14.5161,14.6746,14.5161,14.6279,3099200.0
2010-12-02 10:10:00,15.7,15.8,15.69,15.72,1782400.0,14.6373,14.7305,14.6279,14.6559,1782400.0
2010-12-02 10:20:00,15.72,15.79,15.71,15.74,994400.0,14.6559,14.7212,14.6466,14.6746,994400.0
2010-12-02 10:30:00,15.74,15.78,15.71,15.72,782400.0,14.6746,14.7119,14.6466,14.6559,782400.0
2010-12-02 10:40:00,15.72,15.77,15.69,15.72,1006000.0,14.6559,14.7025,14.6279,14.6559,1006000.0
2010-12-02 10:50:00,15.73,15.76,15.68,15.75,1200000.0,14.6652,14.6932,14.6186,14.6839,1200000.0
2010-12-02 11:00:00,15.75,15.77,15.72,15.76,904800.0,14.6839,14.7025,14.6559,14.6932,904800.0
2010-12-02 11:10:00,15.76,15.82,15.73,15.81,1057600.0,14.6932,14.7491,14.6652,14.7398,1057600.0
2010-12-02 11:20:00,15.81,15.85,15.79,15.81,842800.0,14.7398,14.7771,14.7212,14.7398,842800.0
2010-12-02 11:30:00,15.81,15.83,15.74,15.74,635600.0,14.7398,14.7585,14.6746,14.6746,635600.0
2010-12-02 11:40:00,15.75,15.8,15.75,15.78,712000.0,14.6839,14.7305,14.6839,14.7119,712000.0
2010-12-02 11:50:00,15.78,15.81,15.75,15.75,478800.0,14.7119,14.7398,14.6839,14.6839,478800.0
2010-12-02 12:00:00,15.75,15.76,15.71,15.72,693600.0,14.6839,14.6932,14.6466,14.6559,693600.0
2010-12-02 12:10:00,15.73,15.73,15.7,15.71,367600.0,14.6652,14.6652,14.6373,14.6466,367600.0
2010-12-02 12:20:00,15.71,15.71,15.67,15.67,627600.0,14.6466,14.6466,14.6093,14.6093,627600.0
2010-12-02 12:30:00,15.67,15.76,15.67,15.76,677600.0,14.6093,14.6932,14.6093,14.6932,677600.0
2010-12-02 12:40:00,15.76,15.79,15.74,15.77,594000.0,14.6932,14.7212,14.6746,14.7025,594000.0
2010-12-02 12:50:00,15.77,15.82,15.76,15.78,644800.0,14.7025,14.7491,14.6932,14.7119,644800.0
2010-12-02 13:00:00,15.78,15.81,15.77,15.77,490400.0,14.7119,14.7398,14.7025,14.7025,490400.0
2010-12-02 13:10:00,15.77,15.8,15.75,15.76,468800.0,14.7025,14.7305,14.6839,14.6932,468800.0
2010-12-02 13:20:00,15.76,15.78,15.72,15.74,300000.0,14.6932,14.7119,14.6559,14.6746,300000.0
2010-12-02 13:30:00,15.75,15.78,15.73,15.77,397600.0,14.6839,14.7119,14.6652,14.7025,397600.0
2010-12-02 13:40:00,15.77,15.8,15.75,15.78,354800.0,14.7025,14.7305,14.6839,14.7119,354800.0
2010-12-02 13:50:00,15.78,15.8,15.74,15.76,288000.0,14.7119,14.7305,14.6746,14.6932,288000.0
2010-12-02 14:00:00,15.77,15.83,15.76,15.81,374400.0,14.7025,14.7585,14.6932,14.7398,374400.0
2010-12-02 14:10:00,15.81,15.85,15.81,15.83,563200.0,14.7398,14.7771,14.7398,14.7585,563200.0
2010-12-02 14:20:00,15.84,15.87,15.83,15.84,866800.0,14.7678,14.7958,14.7585,14.7678,866800.0
2010-12-02 14:30:00,15.85,15.86,15.84,15.85,314800.0,14.7771,14.7864,14.7678,14.7771,314800.0
2010-12-02 14:40:00,15.86,15.89,15.84,15.89,388800.0,14.7864,14.8144,14.7678,14.8144,388800.0
2010-12-02 14:50:00,15.89,15.89,15.85,15.85,545600.0,14.8144,14.8144,14.7771,14.7771,545600.0
2010-12-02 15:00:00,15.86,15.9,15.85,15.9,571600.0,14.7864,14.8237,14.7771,14.8237,571600.0
2010-12-02 15:10:00,15.9,15.92,15.88,15.89,452800.0,14.8237,14.8424,14.8051,14.8144,452800.0
2010-12-02 15:20:00,15.89,15.96,15.89,15.94,880400.0,14.8144,14.8797,14.8144,14.861,880400.0
2010-12-02 15:30:00,15.93,15.98,15.93,15.95,975200.0,14.8517,14.8983,14.8517,14.8703,975200.0
2010-12-02 15:40:00,15.95,15.96,15.9,15.92,816000.0,14.8703,14.8797,14.8237,14.8424,816000.0
2010-12-02 15:50:00,15.92,15.94,15.89,15.89,1451200.0,14.8424,14.861,14.8144,14.8144,1451200.0
2010-12-03 09:30:00,15.7,15.82,15.66,15.81,2659600.0,14.6373,14.7491,14.6,14.7398,2659600.0
2010-12-03 09:40:00,15.81,15.94,15.79,15.91,2462800.0,14.7398,14.861,14.7212,14.8331,2462800.0
2010-12-03 09:50:00,15.91,15.95,15.85,15.89,1014800.0,14.8331,14.8703,14.7771,14.8144,1014800.0
2010-12-03 10:00:00,15.89,16.02,15.89,15.93,2165600.0,14.8144,14.9356,14.8144,14.8517,2165600.0
2010-12-03 10:10:00,15.93,15.93,15.79,15.83,2266400.0,14.8517,14.8517,14.7212,14.7585,2266400.0
2010-12-03 10:20:00,15.84,15.85,15.71,15.75,1759600.0,14.7678,14.7771,14.6466,14.6839,1759600.0
2010-12-03 10:30:00,15.75,15.83,15.74,15.78,1662800.0,14.6839,14.7585,14.6746,14.7119,1662800.0
2010-12-03 10:40:00,15.79,15.8,15.71,15.74,1030400.0,14.7212,14.7305,14.6466,14.6746,1030400.0
2010-12-03 10:50:00,15.74,15.88,15.72,15.88,941600.0,14.6746,14.8051,14.6559,14.8051,941600.0
2010-12-03 11:00:00,15.87,15.92,15.85,15.9,668000.0,14.7958,14.8424,14.7771,14.8237,668000.0
2010-12-03 11:10:00,15.89,15.89,15.83,15.85,545200.0,14.8144,14.8144,14.7585,14.7771,545200.0
2010-12-03 11:20:00,15.86,15.89,15.84,15.84,520000.0,14.7864,14.8144,14.7678,14.7678,520000.0
2010-12-03 11:30:00,15.84,15.86,15.78,15.8,504000.0,14.7678,14.7864,14.7119,14.7305,504000.0
2010-12-03 11:40:00,15.82,15.86,15.81,15.85,283200.0,14.7491,14.7864,14.7398,14.7771,283200.0
2010-12-03 11:50:00,15.85,15.87,15.79,15.83,357600.0,14.7771,14.7958,14.7212,14.7585,357600.0
2010-12-03 12:00:00,15.84,15.88,15.83,15.88,466000.0,14.7678,14.8051,14.7585,14.8051,466000.0
2010-12-03 12:10:00,15.88,15.9,15.87,15.89,606000.0,14.8051,14.8237,14.7958,14.8144,606000.0
2010-12-03 12:20:00,15.89,15.9,15.86,15.88,378800.0,14.8144,14.8237,14.7864,14.8051,378800.0
2010-12-03 12:30:00,15.88,15.97,15.88,15.97,784000.0,14.8051,14.889,14.8051,14.889,784000.0
2010-12-03 12:40:00,15.97,15.99,15.94,15.99,580000.0,14.889,14.9076,14.861,14.9076,580000.0
2010-12-03 12:50:00,15.99,16.04,15.99,16.02,801200.0,14.9076,14.9543,14.9076,14.9356,801200.0
2010-12-03 13:00:00,16.02,16.07,16.02,16.04,611200.0,14.9356,14.9822,14.9356,14.9543,611200.0
2010-12-03 13:10:00,16.03,16.07,16.02,16.02,396000.0,14.9449,14.9822,14.9356,14.9356,396000.0
2010-12-03 13:20:00,16.02,16.08,16.01,16.04,448800.0,14.9356,14.9915,14.9263,14.9543,448800.0
2010-12-03 13:30:00,16.03,16.06,16.02,16.04,456800.0,14.9449,14.9729,14.9356,14.9543,456800.0
2010-12-03 13:40:00,16.04,16.1,16.01,16.09,499200.0,14.9543,15.0102,14.9263,15.0009,499200.0
2010-12-03 13:50:00,16.1,16.14,16.09,16.11,566000.0,15.0102,15.0475,15.0009,15.0195,566000.0
2010-12-03 14:00:00,16.11,16.14,16.08,16.1,550800.0,15.0195,15.0475,14.9915,15.0102,550800.0
2010-12-03 14:10:00,16.1,16.13,16.09,16.12,275600.0,15.0102,15.0382,15.0009,15.0288,275600.0
2010-12-03 14:20:00,16.12,16.13,16.09,16.12,200800.0,15.0288,15.0382,15.0009,15.0288,200800.0
2010-12-03 14:30:00,16.12,16.17,16.12,16.16,428000.0,15.0288,15.0755,15.0288,15.0661,428000.0
2010-12-03 14:40:00,16.17,16.18,16.15,16.17,313200.0,15.0755,15.0848,15.0568,15.0755,313200.0
2010-12-03 14:50:00,16.17,16.17,16.14,16.17,392800.0,15.0755,15.0755,15.0475,15.0755,392800.0
2010-12-03 15:00:00,16.17,16.19,16.15,16.17,573600.0,15.0755,15.0941,15.0568,15.0755,573600.0
2010-12-03 15:10:00,16.17,16.18,16.16,16.18,461200.0,15.0755,15.0848,15.0661,15.0848,461200.0
2010-12-03 15:20:00,16.18,16.23,16.18,16.22,536000.0,15.0848,15.1314,15.0848,15.1221,536000.0
2010-12-03 15:30:00,16.22,16.25,16.2,16.23,934000.0,15.1221,15.15,15.1034,15.1314,934000.0
2010-12-03 15:40:00,16.24,16.31,16.23,16.31,1819600.0,15.1407,15.206,15.1314,15.206,1819600.0
2010-12-03 15:50:00,16.31,16.36,16.21,16.22,1990800.0,15.206,15.2526,15.1127,15.1221,1990800.0
2010-12-06 09:30:00,16.22,16.3,16.16,16.29,2188800.0,15.1221,15.1967,15.0661,15.1873,2188800.0
2010-12-06 09:40:00,16.29,16.29,16.2,16.23,1436000.0,15.1873,15.1873,15.1034,15.1314,1436000.0
2010-12-06 09:50:00,16.23,16.23,16.13,16.2,1726400.0,15.1314,15.1314,15.0382,15.1034,1726400.0
2010-12-06 10:00:00,16.19,16.28,16.19,16.25,1080800.0,15.0941,15.178,15.0941,15.15,1080800.0
2010-12-06 10:10:00,16.26,16.29,16.23,16.27,831200.0,15.1594,15.1873,15.1314,15.1687,831200.0
2010-12-06 10:20:00,16.27,16.34,16.26,16.34,1095200.0,15.1687,15.2339,15.1594,15.2339,1095200.0
2010-12-06 10:30:00,16.33,16.35,16.3,16.33,863600.0,15.2246,15.2433,15.1967,15.2246,863600.0
2010-12-06 10:40:00,16.33,16.33,16.27,16.28,540000.0,15.2246,15.2246,15.1687,15.178,540000.0
2010-12-06 10:50:00,16.29,16.31,16.25,16.3,1545600.0,15.1873,15.206,15.15,15.1967,1545600.0
2010-12-06 11:00:00,16.3,16.35,16.29,16.33,598400.0,15.1967,15.2433,15.1873,15.2246,598400.0
2010-12-06 11:10:00,16.33,16.35,16.3,16.3,631600.0,15.2246,15.2433,15.1967,15.1967,631600.0
2010-12-06 11:20:00,16.29,16.33,16.28,16.33,723600.0,15.1873,15.2246,15.178,15.2246,723600.0
2010-12-06 11:30:00,16.33,16.33,16.25,16.27,1052000.0,15.2246,15.2246,15.15,15.1687,1052000.0
2010-12-06 11:40:00,16.26,16.34,16.26,16.29,824800.0,15.1594,15.2339,15.1594,15.1873,824800.0
2010-12-06 11:50:00,16.29,16.33,16.28,16.32,717600.0,15.1873,15.2246,15.178,15.2153,717600.0
2010-12-06 12:00:00,16.33,16.35,16.31,16.33,458800.0,15.2246,15.2433,15.206,15.2246,458800.0
2010-12-06 12:10:00,16.34,16.39,16.32,16.35,696000.0,15.2339,15.2806,15.2153,15.2433,696000.0
2010-12-06 12:20:00,16.36,16.36,16.3,16.33,671200.0,15.2526,15.2526,15.1967,15.2246,671200.0
2010-12-06 12:30:00,16.32,16.36,16.32,16.36,652800.0,15.2153,15.2526,15.2153,15.2526,652800.0
2010-12-06 12:40:00,16.36,16.37,16.34,16.35,317200.0,15.2526,15.2619,15.2339,15.2433,317200.0
2010-12-06 12:50:00,16.35,16.37,16.33,16.37,271600.0,15.2433,15.2619,15.2246,15.2619,271600.0
2010-12-06 13:00:00,16.37,16.42,16.36,16.4,789200.0,15.2619,15.3085,15.2526,15.2899,789200.0
2010-12-06 13:10:00,16.4,16.46,16.39,16.45,856000.0,15.2899,15.3458,15.2806,15.3365,856000.0
2010-12-06 13:20:00,16.45,16.5,16.43,16.5,861600.0,15.3365,15.3831,15.3179,15.3831,861600.0
2010-12-06 13:30:00,16.5,16.53,16.48,16.5,1078000.0,15.3831,15.4111,15.3645,15.3831,1078000.0
2010-12-06 13:40:00,16.5,16.53,16.48,16.49,566400.0,15.3831,15.4111,15.3645,15.3738,566400.0
2010-12-06 13:50:00,16.49,16.5,16.44,16.49,855200.0,15.3738,15.3831,15.3272,15.3738,855200.0
2010-12-06 14:00:00,16.49,16.52,16.45,16.51,958800.0,15.3738,15.4018,15.3365,15.3924,958800.0
2010-12-06 14:10:00,16.51,16.53,16.49,16.52,277200.0,15.3924,15.4111,15.3738,15.4018,277200.0
2010-12-06 14:20:00,16.52,16.53,16.47,16.48,457600.0,15.4018,15.4111,15.3551,15.3645,457600.0
2010-12-06 14:30:00,16.48,16.61,16.47,16.6,983200.0,15.3645,15.4857,15.3551,15.4763,983200.0
2010-12-06 14:40:00,16.6,16.6,16.55,16.57,798800.0,15.4763,15.4763,15.4297,15.4484,798800.0
2010-12-06 14:50:00,16.58,16.61,16.57,16.6,487200.0,15.4577,15.4857,15.4484,15.4763,487200.0
2010-12-06 15:00:00,16.61,16.64,16.6,16.64,670400.0,15.4857,15.5136,15.4763,15.5136,670400.0
2010-12-06 15:10:00,16.64,16.65,16.61,16.63,443200.0,15.5136,15.523,15.4857,15.5043,443200.0
2010-12-06 15:20:00,16.63,16.65,16.61,16.61,516400.0,15.5043,15.523,15.4857,15.4857,516400.0
2010-12-06 15:30:00,16.61,16.64,16.59,16.64,626000.0,15.4857,15.5136,15.467,15.5136,626000.0
2010-12-06 15:40:00,16.64,16.66,16.61,16.63,936000.0,15.5136,15.5323,15.4857,15.5043,936000.0
2010-12-06 15:50:00,16.63,16.64,16.52,16.52,2419200.0,15.5043,15.5136,15.4018,15.4018,2419200.0
2010-12-07 09:30:00,17.14,17.22,17.03,17.06,3158800.0,15.9798,16.0544,15.8772,15.9052,3158800.0
2010-12-07 09:40:00,17.06,17.14,17.0,17.05,1964000.0,15.9052,15.9798,15.8493,15.8959,1964000.0
2010-12-07 09:50:00,17.06,17.09,16.96,16.99,2104800.0,15.9052,15.9332,15.812,15.8399,2104800.0
2010-12-07 10:00:00,16.99,17.01,16.86,16.89,2027200.0,15.8399,15.8586,15.7187,15.7467,2027200.0
2010-12-07 10:10:00,16.89,17.02,16.85,17.01,1705200.0,15.7467,15.8679,15.7094,15.8586,1705200.0
2010-12-07 10:20:00,17.01,17.02,16.91,16.92,1063600.0,15.8586,15.8679,15.7654,15.7747,1063600.0
2010-12-07 10:30:00,16.92,16.93,16.83,16.9,1498800.0,15.7747,15.784,15.6908,15.756,1498800.0
2010-12-07 10:40:00,16.9,16.95,16.89,16.95,1160800.0,15.756,15.8027,15.7467,15.8027,1160800.0
2010-12-07 10:50:00,16.95,16.97,16.93,16.96,812000.0,15.8027,15.8213,15.784,15.812,812000.0
2010-12-07 11:00:00,16.96,17.03,16.96,17.01,898000.0,15.812,15.8772,15.812,15.8586,898000.0
2010-12-07 11:10:00,17.01,17.12,17.01,17.08,1248800.0,15.8586,15.9611,15.8586,15.9239,1248800.0
2010-12-07 11:20:00,17.08,17.11,17.04,17.06,690400.0,15.9239,15.9518,15.8866,15.9052,690400.0
2010-12-07 11:30:00,17.07,17.11,17.05,17.11,581600.0,15.9145,15.9518,15.8959,15.9518,581600.0
2010-12-07 11:40:00,17.11,17.12,17.03,17.03,488000.0,15.9518,15.9611,15.8772,15.8772,488000.0
2010-12-07 11:50:00,17.03,17.06,17.0,17.04,509200.0,15.8772,15.9052,15.8493,15.8866,509200.0
2010-12-07 12:00:00,17.04,17.07,16.94,16.98,649200.0,15.8866,15.9145,15.7933,15.8306,649200.0
2010-12-07 12:10:00,16.98,16.98,16.91,16.93,736800.0,15.8306,15.8306,15.7654,15.784,736800.0
2010-12-07 12:20:00,16.92,17.02,16.92,17.0,417600.0,15.7747,15.8679,15.7747,15.8493,417600.0
2010-12-07 12:30:00,17.0,17.03,16.99,17.03,323600.0,15.8493,15.8772,15.8399,15.8772,323600.0
2010-12-07 12:40:00,17.03,17.03,17.0,17.02,352000.0,15.8772,15.8772,15.8493,15.8679,352000.0
2010-12-07 12:50:00,17.02,17.05,17.0,17.04,336800.0,15.8679,15.8959,15.8493,15.8866,336800.0
2010-12-07 13:00:00,17.04,17.12,17.03,17.1,1310800.0,15.8866,15.9611,15.8772,15.9425,1310800.0
2010-12-07 13:10:00,17.11,17.11,17.04,17.09,563600.0,15.9518,15.9518,15.8866,15.9332,563600.0
2010-12-07 13:20:00,17.09,17.13,17.08,17.11,1046800.0,15.9332,15.9705,15.9239,15.9518,1046800.0
2010-12-07 13:30:00,17.11,17.11,17.03,17.08,626000.0,15.9518,15.9518,15.8772,15.9239,626000.0
2010-12-07 13:40:00,17.08,17.18,17.06,17.18,1359600.0,15.9239,16.0171,15.9052,16.0171,1359600.0
2010-12-07 13:50:00,17.17,17.19,17.12,17.16,821200.0,16.0078,16.0264,15.9611,15.9984,821200.0
2010-12-07 14:00:00,17.17,17.19,17.12,17.13,560400.0,16.0078,16.0264,15.9611,15.9705,560400.0
2010-12-07 14:10:00,17.13,17.17,17.13,17.15,484000.0,15.9705,16.0078,15.9705,15.9891,484000.0
2010-12-07 14:20:00,17.15,17.18,17.11,17.16,415600.0,15.9891,16.0171,15.9518,15.9984,415600.0
2010-12-07 14:30:00,17.16,17.25,17.16,17.23,930800.0,15.9984,16.0823,15.9984,16.0637,930800.0
2010-12-07 14:40:00,17.23,17.24,17.18,17.19,458800.0,16.0637,16.073,16.0171,16.0264,458800.0
2010-12-07 14:50:00,17.19,17.2,16.91,16.93,1600000.0,16.0264,16.0357,15.7654,15.784,1600000.0
2010-12-07 15:00:00,16.93,17.0,16.88,16.95,1921200.0,15.784,15.8493,15.7374,15.8027,1921200.0
2010-12-07 15:10:00,16.95,16.99,16.86,16.89,1076400.0,15.8027,15.8399,15.7187,15.7467,1076400.0
2010-12-07 15:20:00,16.89,16.92,16.77,16.9,1849200.0,15.7467,15.7747,15.6348,15.756,1849200.0
2010-12-07 15:30:00,16.9,16.92,16.8,16.92,1220000.0,15.756,15.7747,15.6628,15.7747,1220000.0
2010-12-07 15:40:00,16.91,16.93,16.7,16.79,2398400.0,15.7654,15.784,15.5696,15.6535,2398400.0
2010-12-07 15:50:00,16.78,16.83,16.73,16.82,1736000.0,15.6442,15.6908,15.5975,15.6815,1736000.0
2010-12-08 09:30:00,16.94,17.06,16.9,17.03,2229200.0,15.7933,15.9052,15.756,15.8772,2229200.0
2010-12-08 09:40:00,17.03,17.1,16.98,17.01,1263200.0,15.8772,15.9425,15.8306,15.8586,1263200.0
2010-12-08 09:50:00,17.0,17.05,16.88,16.92,1196400.0,15.8493,15.8959,15.7374,15.7747,1196400.0
2010-12-08 10:00:00,16.92,16.92,16.8,16.91,1122000.0,15.7747,15.7747,15.6628,15.7654,1122000.0
2010-12-08 10:10:00,16.91,16.91,16.78,16.78,1376000.0,15.7654,15.7654,15.6442,15.6442,1376000.0
2010-12-08 10:20:00,16.78,16.86,16.75,16.86,1313600.0,15.6442,15.7187,15.6162,15.7187,1313600.0
2010-12-08 10:30:00,16.86,16.87,16.73,16.73,1782800.0,15.7187,15.7281,15.5975,15.5975,1782800.0
2010-12-08 10:40:00,16.74,16.78,16.68,16.77,1386000.0,15.6069,15.6442,15.5509,15.6348,1386000.0
2010-12-08 10:50:00,16.77,16.86,16.75,16.84,1527600.0,15.6348,15.7187,15.6162,15.7001,1527600.0
2010-12-08 11:00:00,16.84,16.95,16.81,16.92,884000.0,15.7001,15.8027,15.6721,15.7747,884000.0
2010-12-08 11:10:00,16.92,16.97,16.9,16.91,557600.0,15.7747,15.8213,15.756,15.7654,557600.0
2010-12-08 11:20:00,16.91,16.95,16.91,16.93,401200.0,15.7654,15.8027,15.7654,15.784,401200.0
2010-12-08 11:30:00,16.93,16.93,16.88,16.9,456400.0,15.784,15.784,15.7374,15.756,456400.0
2010-12-08 11:40:00,16.91,16.94,16.9,16.93,645600.0,15.7654,15.7933,15.756,15.784,645600.0
2010-12-08 11:50:00,16.94,16.97,16.93,16.97,773200.0,15.7933,15.8213,15.784,15.8213,773200.0
2010-12-08 12:00:00,16.97,16.99,16.96,16.97,449600.0,15.8213,15.8399,15.812,15.8213,449600.0
2010-12-08 12:10:00,16.96,16.99,16.9,16.91,430400.0,15.812,15.8399,15.756,15.7654,430400.0
2010-12-08 12:20:00,16.92,16.96,16.91,16.93,179600.0,15.7747,15.812,15.7654,15.784,179600.0
2010-12-08 12:30:00,16.93,16.93,16.89,16.92,246000.0,15.784,15.784,15.7467,15.7747,246000.0
2010-12-08 12:40:00,16.91,16.92,16.8,16.81,504400.0,15.7654,15.7747,15.6628,15.6721,504400.0
2010-12-08 12:50:00,16.81,16.81,16.76,16.8,758000.0,15.6721,15.6721,15.6255,15.6628,758000.0
2010-12-08 13:00:00,16.8,16.88,16.79,16.86,694000.0,15.6628,15.7374,15.6535,15.7187,694000.0
2010-12-08 13:10:00,16.86,16.9,16.8,16.82,674800.0,15.7187,15.756,15.6628,15.6815,674800.0
2010-12-08 13:20:00,16.82,16.85,16.78,16.81,458400.0,15.6815,15.7094,15.6442,15.6721,458400.0
2010-12-08 13:30:00,16.81,16.86,16.79,16.84,411200.0,15.6721,15.7187,15.6535,15.7001,411200.0
2010-12-08 13:40:00,16.85,16.93,16.83,16.92,849600.0,15.7094,15.784,15.6908,15.7747,849600.0
2010-12-08 13:50:00,16.92,16.95,16.9,16.92,468000.0,15.7747,15.8027,15.756,15.7747,468000.0
2010-12-08 14:00:00,16.92,16.92,16.86,16.89,307600.0,15.7747,15.7747,15.7187,15.7467,307600.0
2010-12-08 14:10:00,16.89,16.94,16.89,16.92,302400.0,15.7467,15.7933,15.7467,15.7747,302400.0
2010-12-08 14:20:00,16.92,16.93,16.86,16.89,207600.0,15.7747,15.784,15.7187,15.7467,207600.0
2010-12-08 14:30:00,16.9,16.94,16.89,16.92,370800.0,15.756,15.7933,15.7467,15.7747,370800.0
2010-12-08 14:40:00,16.91,16.97,16.89,16.91,793600.0,15.7654,15.8213,15.7467,15.7654,793600.0
2010-12-08 14:50:00,16.91,16.93,16.86,16.86,469600.0,15.7654,15.784,15.7187,15.7187,469600.0
2010-12-08 15:00:00,16.86,16.89,16.83,16.87,552800.0,15.7187,15.7467,15.6908,15.7281,552800.0
2010-12-08 15:10:00,16.87,16.87,16.78,16.8,649600.0,15.7281,15.7281,15.6442,15.6628,649600.0
2010-12-08 15:20:00,16.8,16.84,16.78,16.78,562000.0,15.6628,15.7001,15.6442,15.6442,562000.0
2010-12-08 15:30:00,16.78,16.82,16.75,16.77,584000.0,15.6442,15.6815,15.6162,15.6348,584000.0
2010-12-08 15:40:00,16.77,16.82,16.76,16.78,1138400.0,15.6348,15.6815,15.6255,15.6442,1138400.0
2010-12-08 15:50:00,16.78,16.83,16.78,16.8,1082400.0,15.6442,15.6908,15.6442,15.6628,1082400.0
2010-12-09 09:30:00,17.14,17.15,16.97,16.97,2299600.0,15.9798,15.9891,15.8213,15.8213,2299600.0
2010-12-09 09:40:00,16.97,17.03,16.93,16.98,1341600.0,15.8213,15.8772,15.784,15.8306,1341600.0
2010-12-09 09:50:00,16.98,17.05,16.98,17.01,1169200.0,15.8306,15.8959,15.8306,15.8586,1169200.0
2010-12-09 10:00:00,17.02,17.04,16.95,16.97,1572000.0,15.8679,15.8866,15.8027,15.8213,1572000.0
2010-12-09 10:10:00,16.98,16.98,16.88,16.92,1666400.0,15.8306,15.8306,15.7374,15.7747,1666400.0
2010-12-09 10:20:00,16.92,16.92,16.82,16.89,1498000.0,15.7747,15.7747,15.6815,15.7467,1498000.0
2010-12-09 10:30:00,16.9,16.93,16.88,16.88,832000.0,15.756,15.784,15.7374,15.7374,832000.0
2010-12-09 10:40:00,16.88,16.88,16.83,16.83,1104400.0,15.7374,15.7374,15.6908,15.6908,1104400.0
2010-12-09 10:50:00,16.83,16.85,16.76,16.77,1311600.0,15.6908,15.7094,15.6255,15.6348,1311600.0
2010-12-09 11:00:00,16.77,16.88,16.77,16.88,759200.0,15.6348,15.7374,15.6348,15.7374,759200.0
2010-12-09 11:10:00,16.89,16.92,16.86,16.89,644400.0,15.7467,15.7747,15.7187,15.7467,644400.0
2010-12-09 11:20:00,16.89,16.97,16.89,16.93,795200.0,15.7467,15.8213,15.7467,15.784,795200.0
2010-12-09 11:30:00,16.94,16.98,16.89,16.96,571200.0,15.7933,15.8306,15.7467,15.812,571200.0
2010-12-09 11:40:00,16.96,16.97,16.83,16.84,854800.0,15.812,15.8213,15.6908,15.7001,854800.0
2010-12-09 11:50:00,16.84,16.89,16.79,16.87,661600.0,15.7001,15.7467,15.6535,15.7281,661600.0
2010-12-09 12:00:00,16.88,16.92,16.86,16.92,397200.0,15.7374,15.7747,15.7187,15.7747,397200.0
2010-12-09 12:10:00,16.92,16.93,16.9,16.91,380000.0,15.7747,15.784,15.756,15.7654,380000.0
2010-12-09 12:20:00,16.91,16.92,16.89,16.91,250000.0,15.7654,15.7747,15.7467,15.7654,250000.0
2010-12-09 12:30:00,16.91,16.92,16.87,16.89,246000.0,15.7654,15.7747,15.7281,15.7467,246000.0
2010-12-09 12:40:00,16.89,16.92,16.88,16.91,117200.0,15.7467,15.7747,15.7374,15.7654,117200.0
2010-12-09 12:50:00,16.91,16.95,16.9,16.95,948800.0,15.7654,15.8027,15.756,15.8027,948800.0
2010-12-09 13:00:00,16.95,17.03,16.94,17.02,1623600.0,15.8027,15.8772,15.7933,15.8679,1623600.0
2010-12-09 13:10:00,17.02,17.09,17.02,17.04,1234800.0,15.8679,15.9332,15.8679,15.8866,1234800.0
2010-12-09 13:20:00,17.04,17.08,17.02,17.08,323600.0,15.8866,15.9239,15.8679,15.9239,323600.0
2010-12-09 13:30:00,17.07,17.1,17.03,17.05,566000.0,15.9145,15.9425,15.8772,15.8959,566000.0
2010-12-09 13:40:00,17.05,17.06,17.02,17.05,386000.0,15.8959,15.9052,15.8679,15.8959,386000.0
2010-12-09 13:50:00,17.05,17.07,17.04,17.07,233600.0,15.8959,15.9145,15.8866,15.9145,233600.0
2010-12-09 14:00:00,17.06,17.08,17.0,17.02,293200.0,15.9052,15.9239,15.8493,15.8679,293200.0
2010-12-09 14:10:00,17.02,17.03,16.98,17.0,522800.0,15.8679,15.8772,15.8306,15.8493,522800.0
2010-12-09 14:20:00,17.0,17.05,17.0,17.02,226800.0,15.8493,15.8959,15.8493,15.8679,226800.0
2010-12-09 14:30:00,17.02,17.06,17.01,17.04,406800.0,15.8679,15.9052,15.8586,15.8866,406800.0
2010-12-09 14:40:00,17.04,17.07,16.99,16.99,467600.0,15.8866,15.9145,15.8399,15.8399,467600.0
2010-12-09 14:50:00,16.99,17.05,16.99,17.04,372000.0,15.8399,15.8959,15.8399,15.8866,372000.0
2010-12-09 15:00:00,17.04,17.05,17.0,17.04,230000.0,15.8866,15.8959,15.8493,15.8866,230000.0
2010-12-09 15:10:00,17.03,17.07,17.02,17.06,451200.0,15.8772,15.9145,15.8679,15.9052,451200.0
2010-12-09 15:20:00,17.06,17.07,17.02,17.03,468400.0,15.9052,15.9145,15.8679,15.8772,468400.0
2010-12-09 15:30:00,17.03,17.06,16.99,17.06,666400.0,15.8772,15.9052,15.8399,15.9052,666400.0
2010-12-09 15:40:00,17.06,17.12,17.06,17.09,1412400.0,15.9052,15.9611,15.9052,15.9332,1412400.0
2010-12-09 15:50:00,17.09,17.1,16.95,16.95,2062400.0,15.9332,15.9425,15.8027,15.8027,2062400.0
2010-12-10 09:30:00,17.12,17.13,16.98,17.05,1664000.0,15.9611,15.9705,15.8306,15.8959,1664000.0
2010-12-10 09:40:00,17.05,17.14,17.05,17.06,1079200.0,15.8959,15.9798,15.8959,15.9052,1079200.0
2010-12-10 09:50:00,17.06,17.13,17.03,17.06,1116800.0,15.9052,15.9705,15.8772,15.9052,1116800.0
2010-12-10 10:00:00,17.05,17.08,16.98,17.01,1459600.0,15.8959,15.9239,15.8306,15.8586,1459600.0
2010-12-10 10:10:00,17.0,17.04,16.95,17.02,1010400.0,15.8493,15.8866,15.8027,15.8679,1010400.0
2010-12-10 10:20:00,17.02,17.1,17.01,17.1,660800.0,15.8679,15.9425,15.8586,15.9425,660800.0
2010-12-10 10:30:00,17.11,17.11,17.03,17.03,469200.0,15.9518,15.9518,15.8772,15.8772,469200.0
2010-12-10 10:40:00,17.04,17.11,17.02,17.08,474000.0,15.8866,15.9518,15.8679,15.9239,474000.0
2010-12-10 10:50:00,17.09,17.14,17.08,17.09,636000.0,15.9332,15.9798,15.9239,15.9332,636000.0
2010-12-10 11:00:00,17.09,17.16,17.07,17.12,637200.0,15.9332,15.9984,15.9145,15.9611,637200.0
2010-12-10 11:10:00,17.13,17.14,17.11,17.12,371200.0,15.9705,15.9798,15.9518,15.9611,371200.0
2010-12-10 11:20:00,17.13,17.15,17.09,17.11,657600.0,15.9705,15.9891,15.9332,15.9518,657600.0
2010-12-10 11:30:00,17.11,17.12,17.09,17.11,356400.0,15.9518,15.9611,15.9332,15.9518,356400.0
2010-12-10 11:40:00,17.11,17.14,17.11,17.14,271600.0,15.9518,15.9798,15.9518,15.9798,271600.0
2010-12-10 11:50:00,17.13,17.2,17.11,17.19,595600.0,15.9705,16.0357,15.9518,16.0264,595600.0
2010-12-10 12:00:00,17.19,17.25,17.17,17.25,968800.0,16.0264,16.0823,16.0078,16.0823,968800.0
2010-12-10 12:10:00,17.25,17.26,17.24,17.24,520400.0,16.0823,16.0917,16.073,16.073,520400.0
2010-12-10 12:20:00,17.24,17.33,17.23,17.32,610800.0,16.073,16.1569,16.0637,16.1476,610800.0
2010-12-10 12:30:00,17.32,17.4,17.32,17.4,1063600.0,16.1476,16.2222,16.1476,16.2222,1063600.0
2010-12-10 12:40:00,17.4,17.42,17.36,17.37,1268000.0,16.2222,16.2408,16.1849,16.1942,1268000.0
2010-12-10 12:50:00,17.37,17.39,17.36,17.38,348400.0,16.1942,16.2129,16.1849,16.2035,348400.0
2010-12-10 13:00:00,17.38,17.39,17.34,17.38,412400.0,16.2035,16.2129,16.1663,16.2035,412400.0
2010-12-10 13:10:00,17.38,17.4,17.35,17.38,423200.0,16.2035,16.2222,16.1756,16.2035,423200.0
2010-12-10 13:20:00,17.39,17.5,17.39,17.47,1190400.0,16.2129,16.3154,16.2129,16.2875,1190400.0
2010-12-10 13:30:00,17.48,17.53,17.47,17.53,349200.0,16.2968,16.3434,16.2875,16.3434,349200.0
2010-12-10 13:40:00,17.53,17.55,17.49,17.55,555200.0,16.3434,16.362,16.3061,16.362,555200.0
2010-12-10 13:50:00,17.55,17.56,17.51,17.54,387600.0,16.362,16.3714,16.3247,16.3527,387600.0
2010-12-10 14:00:00,17.54,17.59,17.53,17.59,595600.0,16.3527,16.3993,16.3434,16.3993,595600.0
2010-12-10 14:10:00,17.59,17.63,17.59,17.61,782800.0,16.3993,16.4366,16.3993,16.418,782800.0
2010-12-10 14:20:00,17.61,17.66,17.61,17.63,611600.0,16.418,16.4646,16.418,16.4366,611600.0
2010-12-10 14:30:00,17.62,17.7,17.62,17.69,1149600.0,16.4273,16.5019,16.4273,16.4926,1149600.0
2010-12-10 14:40:00,17.69,17.7,17.65,17.68,480800.0,16.4926,16.5019,16.4553,16.4832,480800.0
2010-12-10 14:50:00,17.68,17.72,17.68,17.7,574400.0,16.4832,16.5205,16.4832,16.5019,574400.0
2010-12-10 15:00:00,17.7,17.7,17.66,17.68,669600.0,16.5019,16.5019,16.4646,16.4832,669600.0
2010-12-10 15:10:00,17.68,17.69,17.6,17.61,670000.0,16.4832,16.4926,16.4087,16.418,670000.0
2010-12-10 15:20:00,17.61,17.63,17.59,17.63,435600.0,16.418,16.4366,16.3993,16.4366,435600.0
2010-12-10 15:30:00,17.63,17.66,17.6,17.6,646800.0,16.4366,16.4646,16.4087,16.4087,646800.0
2010-12-10 15:40:00,17.6,17.62,17.55,17.56,964000.0,16.4087,16.4273,16.362,16.3714,964000.0
2010-12-10 15:50:00,17.56,17.62,17.56,17.59,1341600.0,16.3714,16.4273,16.3714,16.3993,1341600.0
2010-12-13 09:30:00,17.81,17.81,17.64,17.65,1675200.0,16.6044,16.6044,16.4459,16.4553,1675200.0
2010-12-13 09:40:00,17.64,17.77,17.61,17.76,1302800.0,16.4459,16.5671,16.418,16.5578,1302800.0
2010-12-13 09:50:00,17.76,17.83,17.74,17.76,922000.0,16.5578,16.6231,16.5392,16.5578,922000.0
2010-12-13 10:00:00,17.76,17.88,17.75,17.82,1384400.0,16.5578,16.6697,16.5485,16.6138,1384400.0
2010-12-13 10:10:00,17.82,17.86,17.76,17.84,732000.0,16.6138,16.6511,16.5578,16.6324,732000.0
2010-12-13 10:20:00,17.84,17.87,17.79,17.8,1558800.0,16.6324,16.6604,16.5858,16.5951,1558800.0
2010-12-13 10:30:00,17.8,17.85,17.8,17.82,1008400.0,16.5951,16.6417,16.5951,16.6138,1008400.0
2010-12-13 10:40:00,17.83,17.87,17.78,17.85,998400.0,16.6231,16.6604,16.5765,16.6417,998400.0
2010-12-13 10:50:00,17.85,17.89,17.82,17.88,785600.0,16.6417,16.679,16.6138,16.6697,785600.0
2010-12-13 11:00:00,17.86,17.88,17.81,17.84,765600.0,16.6511,16.6697,16.6044,16.6324,765600.0
2010-12-13 11:10:00,17.84,17.85,17.79,17.84,655200.0,16.6324,16.6417,16.5858,16.6324,655200.0
2010-12-13 11:20:00,17.83,17.86,17.76,17.76,685200.0,16.6231,16.6511,16.5578,16.5578,685200.0
2010-12-13 11:30:00,17.77,17.77,17.7,17.77,1238000.0,16.5671,16.5671,16.5019,16.5671,1238000.0
2010-12-13 11:40:00,17.77,17.78,17.74,17.77,282000.0,16.5671,16.5765,16.5392,16.5671,282000.0
2010-12-13 11:50:00,17.77,17.79,17.71,17.74,521200.0,16.5671,16.5858,16.5112,16.5392,521200.0
2010-12-13 12:00:00,17.75,17.75,17.63,17.64,633600.0,16.5485,16.5485,16.4366,16.4459,633600.0
2010-12-13 12:10:00,17.64,17.73,17.64,17.71,434400.0,16.4459,16.5299,16.4459,16.5112,434400.0
2010-12-13 12:20:00,17.71,17.73,17.69,17.7,188400.0,16.5112,16.5299,16.4926,16.5019,188400.0
2010-12-13 12:30:00,17.7,17.72,17.69,17.7,235200.0,16.5019,16.5205,16.4926,16.5019,235200.0
2010-12-13 12:40:00,17.7,17.7,17.66,17.67,250400.0,16.5019,16.5019,16.4646,16.4739,250400.0
2010-12-13 12:50:00,17.68,17.7,17.66,17.69,300800.0,16.4832,16.5019,16.4646,16.4926,300800.0
2010-12-13 13:00:00,17.69,17.72,17.69,17.69,677600.0,16.4926,16.5205,16.4926,16.4926,677600.0
2010-12-13 13:10:00,17.7,17.73,17.7,17.73,324800.0,16.5019,16.5299,16.5019,16.5299,324800.0
2010-12-13 13:20:00,17.73,17.75,17.71,17.71,426000.0,16.5299,16.5485,16.5112,16.5112,426000.0
2010-12-13 13:30:00,17.72,17.72,17.68,17.7,230400.0,16.5205,16.5205,16.4832,16.5019,230400.0
2010-12-13 13:40:00,17.69,17.7,17.64,17.65,378800.0,16.4926,16.5019,16.4459,16.4553,378800.0
2010-12-13 13:50:00,17.65,17.68,17.64,17.68,523600.0,16.4553,16.4832,16.4459,16.4832,523600.0
2010-12-13 14:00:00,17.68,17.72,17.67,17.7,628400.0,16.4832,16.5205,16.4739,16.5019,628400.0
2010-12-13 14:10:00,17.71,17.71,17.66,17.68,452800.0,16.5112,16.5112,16.4646,16.4832,452800.0
2010-12-13 14:20:00,17.68,17.71,17.66,17.67,230800.0,16.4832,16.5112,16.4646,16.4739,230800.0
2010-12-13 14:30:00,17.67,17.7,17.67,17.68,153600.0,16.4739,16.5019,16.4739,16.4832,153600.0
2010-12-13 14:40:00,17.68,17.69,17.68,17.69,349600.0,16.4832,16.4926,16.4832,16.4926,349600.0
2010-12-13 14:50:00,17.69,17.69,17.64,17.64,657600.0,16.4926,16.4926,16.4459,16.4459,657600.0
2010-12-13 15:00:00,17.64,17.65,17.56,17.57,740800.0,16.4459,16.4553,16.3714,16.3807,740800.0
2010-12-13 15:10:00,17.57,17.6,17.52,17.54,782400.0,16.3807,16.4087,16.3341,16.3527,782400.0
2010-12-13 15:20:00,17.54,17.54,17.5,17.5,1222800.0,16.3527,16.3527,16.3154,16.3154,1222800.0
2010-12-13 15:30:00,17.5,17.53,17.43,17.51,1532000.0,16.3154,16.3434,16.2502,16.3247,1532000.0
2010-12-13 15:40:00,17.51,17.52,17.36,17.38,1326400.0,16.3247,16.3341,16.1849,16.2035,1326400.0
2010-12-13 15:50:00,17.38,17.4,17.31,17.32,1474000.0,16.2035,16.2222,16.1383,16.1476,1474000.0
2010-12-14 09:30:00,17.56,17.56,17.42,17.43,1848000.0,16.3714,16.3714,16.2408,16.2502,1848000.0
2010-12-14 09:40:00,17.44,17.45,17.34,17.39,1269200.0,16.2595,16.2688,16.1663,16.2129,1269200.0
2010-12-14 09:50:00,17.39,17.45,17.36,17.44,955600.0,16.2129,16.2688,16.1849,16.2595,955600.0
2010-12-14 10:00:00,17.43,17.49,17.43,17.49,1055200.0,16.2502,16.3061,16.2502,16.3061,1055200.0
2010-12-14 10:10:00,17.49,17.52,17.45,17.52,886400.0,16.3061,16.3341,16.2688,16.3341,886400.0
2010-12-14 10:20:00,17.51,17.55,17.49,17.5,919600.0,16.3247,16.362,16.3061,16.3154,919600.0
2010-12-14 10:30:00,17.5,17.53,17.49,17.52,497200.0,16.3154,16.3434,16.3061,16.3341,497200.0
2010-12-14 10:40:00,17.52,17.57,17.49,17.51,518000.0,16.3341,16.3807,16.3061,16.3247,518000.0
2010-12-14 10:50:00,17.51,17.53,17.49,17.49,400400.0,16.3247,16.3434,16.3061,16.3061,400400.0
2010-12-14 11:00:00,17.49,17.51,17.46,17.47,278400.0,16.3061,16.3247,16.2781,16.2875,278400.0
2010-12-14 11:10:00,17.47,17.52,17.47,17.52,305600.0,16.2875,16.3341,16.2875,16.3341,305600.0
2010-12-14 11:20:00,17.52,17.53,17.5,17.52,263600.0,16.3341,16.3434,16.3154,16.3341,263600.0
2010-12-14 11:30:00,17.51,17.55,17.5,17.55,210800.0,16.3247,16.362,16.3154,16.362,210800.0
2010-12-14 11:40:00,17.54,17.57,17.54,17.56,698800.0,16.3527,16.3807,16.3527,16.3714,698800.0
2010-12-14 11:50:00,17.56,17.56,17.5,17.52,413600.0,16.3714,16.3714,16.3154,16.3341,413600.0
2010-12-14 12:00:00,17.53,17.56,17.52,17.55,187200.0,16.3434,16.3714,16.3341,16.362,187200.0
2010-12-14 12:10:00,17.55,17.56,17.52,17.53,207600.0,16.362,16.3714,16.3341,16.3434,207600.0
2010-12-14 12:20:00,17.53,17.54,17.52,17.53,186000.0,16.3434,16.3527,16.3341,16.3434,186000.0
2010-12-14 12:30:00,17.53,17.54,17.5,17.51,224400.0,16.3434,16.3527,16.3154,16.3247,224400.0
2010-12-14 12:40:00,17.51,17.53,17.51,17.52,118400.0,16.3247,16.3434,16.3247,16.3341,118400.0
2010-12-14 12:50:00,17.52,17.54,17.51,17.52,157600.0,16.3341,16.3527,16.3247,16.3341,157600.0
2010-12-14 13:00:00,17.53,17.55,17.52,17.54,167600.0,16.3434,16.362,16.3341,16.3527,167600.0
2010-12-14 13:10:00,17.53,17.54,17.51,17.51,180800.0,16.3434,16.3527,16.3247,16.3247,180800.0
2010-12-14 13:20:00,17.51,17.52,17.49,17.5,349200.0,16.3247,16.3341,16.3061,16.3154,349200.0
2010-12-14 13:30:00,17.5,17.52,17.5,17.52,162000.0,16.3154,16.3341,16.3154,16.3341,162000.0
2010-12-14 13:40:00,17.52,17.56,17.51,17.53,464000.0,16.3341,16.3714,16.3247,16.3434,464000.0
2010-12-14 13:50:00,17.54,17.55,17.52,17.54,160400.0,16.3527,16.362,16.3341,16.3527,160400.0
2010-12-14 14:00:00,17.54,17.54,17.43,17.43,949600.0,16.3527,16.3527,16.2502,16.2502,949600.0
2010-12-14 14:10:00,17.44,17.53,17.43,17.51,616000.0,16.2595,16.3434,16.2502,16.3247,616000.0
2010-12-14 14:20:00,17.5,17.53,17.42,17.46,1724400.0,16.3154,16.3434,16.2408,16.2781,1724400.0
2010-12-14 14:30:00,17.45,17.5,17.45,17.48,603600.0,16.2688,16.3154,16.2688,16.2968,603600.0
2010-12-14 14:40:00,17.48,17.48,17.36,17.4,960000.0,16.2968,16.2968,16.1849,16.2222,960000.0
2010-12-14 14:50:00,17.4,17.49,17.39,17.49,606000.0,16.2222,16.3061,16.2129,16.3061,606000.0
2010-12-14 15:00:00,17.49,17.49,17.44,17.47,681600.0,16.3061,16.3061,16.2595,16.2875,681600.0
2010-12-14 15:10:00,17.47,17.49,17.35,17.36,789600.0,16.2875,16.3061,16.1756,16.1849,789600.0
2010-12-14 15:20:00,17.36,17.37,17.3,17.31,1292400.0,16.1849,16.1942,16.129,16.1383,1292400.0
2010-12-14 15:30:00,17.3,17.34,17.21,17.24,1121200.0,16.129,16.1663,16.0451,16.073,1121200.0
2010-12-14 15:40:00,17.25,17.3,17.22,17.25,959600.0,16.0823,16.129,16.0544,16.0823,959600.0
2010-12-14 15:50:00,17.25,17.33,17.25,17.31,1040400.0,16.0823,16.1569,16.0823,16.1383,1040400.0
2010-12-15 09:30:00,17.26,17.31,17.2,17.25,1288800.0,16.0917,16.1383,16.0357,16.0823,1288800.0
2010-12-15 09:40:00,17.25,17.45,17.24,17.4,1506800.0,16.0823,16.2688,16.073,16.2222,1506800.0
2010-12-15 09:50:00,17.4,17.62,17.39,17.62,1544000.0,16.2222,16.4273,16.2129,16.4273,1544000.0
2010-12-15 10:00:00,17.62,17.68,17.58,17.62,2039200.0,16.4273,16.4832,16.39,16.4273,2039200.0
2010-12-15 10:10:00,17.62,17.66,17.61,17.62,782400.0,16.4273,16.4646,16.418,16.4273,782400.0
2010-12-15 10:20:00,17.63,17.65,17.6,17.61,620800.0,16.4366,16.4553,16.4087,16.418,620800.0
2010-12-15 10:30:00,17.61,17.79,17.61,17.78,1448800.0,16.418,16.5858,16.418,16.5765,1448800.0
2010-12-15 10:40:00,17.77,17.78,17.73,17.78,782400.0,16.5671,16.5765,16.5299,16.5765,782400.0
2010-12-15 10:50:00,17.77,17.78,17.73,17.73,619200.0,16.5671,16.5765,16.5299,16.5299,619200.0
2010-12-15 11:00:00,17.73,17.75,17.68,17.7,1160000.0,16.5299,16.5485,16.4832,16.5019,1160000.0
2010-12-15 11:10:00,17.71,17.71,17.49,17.55,1284800.0,16.5112,16.5112,16.3061,16.362,1284800.0
2010-12-15 11:20:00,17.56,17.6,17.53,17.6,493200.0,16.3714,16.4087,16.3434,16.4087,493200.0
2010-12-15 11:30:00,17.59,17.61,17.54,17.55,394000.0,16.3993,16.418,16.3527,16.362,394000.0
2010-12-15 11:40:00,17.55,17.58,17.51,17.53,440000.0,16.362,16.39,16.3247,16.3434,440000.0
2010-12-15 11:50:00,17.53,17.59,17.51,17.58,334800.0,16.3434,16.3993,16.3247,16.39,334800.0
2010-12-15 12:00:00,17.58,17.64,17.58,17.62,642000.0,16.39,16.4459,16.39,16.4273,642000.0
2010-12-15 12:10:00,17.61,17.63,17.6,17.61,369200.0,16.418,16.4366,16.4087,16.418,369200.0
2010-12-15 12:20:00,17.61,17.63,17.58,17.61,188000.0,16.418,16.4366,16.39,16.418,188000.0
2010-12-15 12:30:00,17.61,17.64,17.59,17.59,248400.0,16.418,16.4459,16.3993,16.3993,248400.0
2010-12-15 12:40:00,17.59,17.6,17.43,17.43,1076000.0,16.3993,16.4087,16.2502,16.2502,1076000.0
2010-12-15 12:50:00,17.43,17.43,17.29,17.33,1299600.0,16.2502,16.2502,16.1196,16.1569,1299600.0
2010-12-15 13:00:00,17.33,17.34,17.26,17.34,785200.0,16.1569,16.1663,16.0917,16.1663,785200.0
2010-12-15 13:10:00,17.34,17.35,17.27,17.29,679200.0,16.1663,16.1756,16.101,16.1196,679200.0
2010-12-15 13:20:00,17.29,17.33,17.25,17.32,516800.0,16.1196,16.1569,16.0823,16.1476,516800.0
2010-12-15 13:30:00,17.32,17.35,17.3,17.34,603200.0,16.1476,16.1756,16.129,16.1663,603200.0
2010-12-15 13:40:00,17.34,17.36,17.32,17.36,380000.0,16.1663,16.1849,16.1476,16.1849,380000.0
2010-12-15 13:50:00,17.36,17.4,17.35,17.4,425200.0,16.1849,16.2222,16.1756,16.2222,425200.0
2010-12-15 14:00:00,17.4,17.42,17.35,17.37,577200.0,16.2222,16.2408,16.1756,16.1942,577200.0
2010-12-15 14:10:00,17.36,17.38,17.34,17.36,542400.0,16.1849,16.2035,16.1663,16.1849,542400.0
2010-12-15 14:20:00,17.36,17.36,17.19,17.19,972000.0,16.1849,16.1849,16.0264,16.0264,972000.0
2010-12-15 14:30:00,17.19,17.2,17.03,17.08,1798000.0,16.0264,16.0357,15.8772,15.9239,1798000.0
2010-12-15 14:40:00,17.08,17.19,17.04,17.13,1433600.0,15.9239,16.0264,15.8866,15.9705,1433600.0
2010-12-15 14:50:00,17.12,17.14,17.02,17.05,804000.0,15.9611,15.9798,15.8679,15.8959,804000.0
2010-12-15 15:00:00,17.05,17.16,17.02,17.13,784000.0,15.8959,15.9984,15.8679,15.9705,784000.0
2010-12-15 15:10:00,17.13,17.16,17.11,17.14,302800.0,15.9705,15.9984,15.9518,15.9798,302800.0
2010-12-15 15:20:00,17.13,17.28,17.12,17.21,1111200.0,15.9705,16.1103,15.9611,16.0451,1111200.0
2010-12-15 15:30:00,17.21,17.31,17.14,17.29,879200.0,16.0451,16.1383,15.9798,16.1196,879200.0
2010-12-15 15:40:00,17.3,17.32,17.08,17.14,1280800.0,16.129,16.1476,15.9239,15.9798,1280800.0
2010-12-15 15:50:00,17.14,17.14,17.06,17.11,1030400.0,15.9798,15.9798,15.9052,15.9518,1030400.0
2010-12-16 09:30:00,17.2,17.27,17.17,17.23,1593200.0,16.0357,16.101,16.0078,16.0637,1593200.0
2010-12-16 09:40:00,17.23,17.23,17.17,17.19,683200.0,16.0637,16.0637,16.0078,16.0264,683200.0
2010-12-16 09:50:00,17.19,17.21,17.02,17.04,1311200.0,16.0264,16.0451,15.8679,15.8866,1311200.0
2010-12-16 10:00:00,17.03,17.21,16.99,17.16,2476000.0,15.8772,16.0451,15.8399,15.9984,2476000.0
2010-12-16 10:10:00,17.16,17.21,17.1,17.19,1016800.0,15.9984,16.0451,15.9425,16.0264,1016800.0
2010-12-16 10:20:00,17.2,17.25,17.18,17.18,1359200.0,16.0357,16.0823,16.0171,16.0171,1359200.0
2010-12-16 10:30:00,17.19,17.22,17.07,17.08,1320800.0,16.0264,16.0544,15.9145,15.9239,1320800.0
2010-12-16 10:40:00,17.08,17.15,17.07,17.14,756400.0,15.9239,15.9891,15.9145,15.9798,756400.0
2010-12-16 10:50:00,17.14,17.19,17.1,17.19,608400.0,15.9798,16.0264,15.9425,16.0264,608400.0
2010-12-16 11:00:00,17.19,17.21,17.13,17.19,907600.0,16.0264,16.0451,15.9705,16.0264,907600.0
2010-12-16 11:10:00,17.19,17.47,17.19,17.43,2084800.0,16.0264,16.2875,16.0264,16.2502,2084800.0
2010-12-16 11:20:00,17.44,17.56,17.43,17.52,1353200.0,16.2595,16.3714,16.2502,16.3341,1353200.0
2010-12-16 11:30:00,17.52,17.57,17.49,17.55,663200.0,16.3341,16.3807,16.3061,16.362,663200.0
2010-12-16 11:40:00,17.55,17.56,17.47,17.47,408000.0,16.362,16.3714,16.2875,16.2875,408000.0
2010-12-16 11:50:00,17.46,17.54,17.45,17.52,518800.0,16.2781,16.3527,16.2688,16.3341,518800.0
2010-12-16 12:00:00,17.53,17.54,17.5,17.53,192400.0,16.3434,16.3527,16.3154,16.3434,192400.0
2010-12-16 12:10:00,17.53,17.55,17.5,17.5,378800.0,16.3434,16.362,16.3154,16.3154,378800.0
2010-12-16 12:20:00,17.5,17.5,17.48,17.5,135600.0,16.3154,16.3154,16.2968,16.3154,135600.0
2010-12-16 12:30:00,17.5,17.54,17.5,17.53,313200.0,16.3154,16.3527,16.3154,16.3434,313200.0
2010-12-16 12:40:00,17.53,17.7,17.53,17.67,1136400.0,16.3434,16.5019,16.3434,16.4739,1136400.0
2010-12-16 12:50:00,17.67,17.69,17.62,17.62,515200.0,16.4739,16.4926,16.4273,16.4273,515200.0
2010-12-16 13:00:00,17.61,17.62,17.55,17.55,227600.0,16.418,16.4273,16.362,16.362,227600.0
2010-12-16 13:10:00,17.55,17.56,17.5,17.55,415600.0,16.362,16.3714,16.3154,16.362,415600.0
2010-12-16 13:20:00,17.54,17.55,17.51,17.52,211200.0,16.3527,16.362,16.3247,16.3341,211200.0
2010-12-16 13:30:00,17.52,17.53,17.4,17.48,878400.0,16.3341,16.3434,16.2222,16.2968,878400.0
2010-12-16 13:40:00,17.48,17.54,17.45,17.53,322400.0,16.2968,16.3527,16.2688,16.3434,322400.0
2010-12-16 13:50:00,17.53,17.58,17.46,17.48,388000.0,16.3434,16.39,16.2781,16.2968,388000.0
2010-12-16 14:00:00,17.49,17.52,17.48,17.5,176800.0,16.3061,16.3341,16.2968,16.3154,176800.0
2010-12-16 14:10:00,17.51,17.51,17.43,17.43,237200.0,16.3247,16.3247,16.2502,16.2502,237200.0
2010-12-16 14:20:00,17.43,17.46,17.4,17.43,311200.0,16.2502,16.2781,16.2222,16.2502,311200.0
2010-12-16 14:30:00,17.44,17.44,17.36,17.39,508800.0,16.2595,16.2595,16.1849,16.2129,508800.0
2010-12-16 14:40:00,17.41,17.5,17.39,17.5,400800.0,16.2315,16.3154,16.2129,16.3154,400800.0
2010-12-16 14:50:00,17.5,17.5,17.43,17.45,413600.0,16.3154,16.3154,16.2502,16.2688,413600.0
2010-12-16 15:00:00,17.45,17.54,17.45,17.54,431600.0,16.2688,16.3527,16.2688,16.3527,431600.0
2010-12-16 15:10:00,17.54,17.55,17.48,17.48,394000.0,16.3527,16.362,16.2968,16.2968,394000.0
2010-12-16 15:20:00,17.48,17.52,17.47,17.52,376800.0,16.2968,16.3341,16.2875,16.3341,376800.0
2010-12-16 15:30:00,17.52,17.54,17.47,17.53,767600.0,16.3341,16.3527,16.2875,16.3434,767600.0
2010-12-16 15:40:00,17.53,17.58,17.52,17.57,519600.0,16.3434,16.39,16.3341,16.3807,519600.0
2010-12-16 15:50:00,17.57,17.61,17.54,17.59,1291200.0,16.3807,16.418,16.3527,16.3993,1291200.0
2010-12-17 09:30:00,17.64,17.65,17.39,17.48,1849200.0,16.4459,16.4553,16.2129,16.2968,1849200.0
2010-12-17 09:40:00,17.48,17.48,17.27,17.45,2518400.0,16.2968,16.2968,16.101,16.2688,2518400.0
2010-12-17 09:50:00,17.46,17.47,17.34,17.41,924800.0,16.2781,16.2875,16.1663,16.2315,924800.0
2010-12-17 10:00:00,17.42,17.44,17.28,17.41,1321200.0,16.2408,16.2595,16.1103,16.2315,1321200.0
2010-12-17 10:10:00,17.42,17.5,17.39,17.5,952400.0,16.2408,16.3154,16.2129,16.3154,952400.0
2010-12-17 10:20:00,17.5,17.51,17.45,17.49,762400.0,16.3154,16.3247,16.2688,16.3061,762400.0
2010-12-17 10:30:00,17.49,17.55,17.45,17.49,1198400.0,16.3061,16.362,16.2688,16.3061,1198400.0
2010-12-17 10:40:00,17.49,17.5,17.38,17.43,935200.0,16.3061,16.3154,16.2035,16.2502,935200.0
2010-12-17 10:50:00,17.44,17.49,17.41,17.47,383200.0,16.2595,16.3061,16.2315,16.2875,383200.0
2010-12-17 11:00:00,17.47,17.52,17.46,17.52,660000.0,16.2875,16.3341,16.2781,16.3341,660000.0
2010-12-17 11:10:00,17.51,17.54,17.49,17.53,326800.0,16.3247,16.3527,16.3061,16.3434,326800.0
2010-12-17 11:20:00,17.53,17.56,17.5,17.56,486000.0,16.3434,16.3714,16.3154,16.3714,486000.0
2010-12-17 11:30:00,17.56,17.6,17.56,17.6,571600.0,16.3714,16.4087,16.3714,16.4087,571600.0
2010-12-17 11:40:00,17.6,17.62,17.56,17.57,684800.0,16.4087,16.4273,16.3714,16.3807,684800.0
2010-12-17 11:50:00,17.57,17.57,17.52,17.54,288000.0,16.3807,16.3807,16.3341,16.3527,288000.0
2010-12-17 12:00:00,17.54,17.57,17.53,17.55,261200.0,16.3527,16.3807,16.3434,16.362,261200.0
2010-12-17 12:10:00,17.55,17.57,17.54,17.55,159600.0,16.362,16.3807,16.3527,16.362,159600.0
2010-12-17 12:20:00,17.55,17.55,17.51,17.52,573200.0,16.362,16.362,16.3247,16.3341,573200.0
2010-12-17 12:30:00,17.51,17.55,17.51,17.51,272800.0,16.3247,16.362,16.3247,16.3247,272800.0
2010-12-17 12:40:00,17.52,17.53,17.51,17.51,170000.0,16.3341,16.3434,16.3247,16.3247,170000.0
2010-12-17 12:50:00,17.51,17.55,17.51,17.54,365200.0,16.3247,16.362,16.3247,16.3527,365200.0
2010-12-17 13:00:00,17.55,17.66,17.54,17.63,1327200.0,16.362,16.4646,16.3527,16.4366,1327200.0
2010-12-17 13:10:00,17.63,17.74,17.63,17.74,1284000.0,16.4366,16.5392,16.4366,16.5392,1284000.0
2010-12-17 13:20:00,17.74,17.79,17.73,17.76,1088800.0,16.5392,16.5858,16.5299,16.5578,1088800.0
2010-12-17 13:30:00,17.76,17.78,17.74,17.77,348400.0,16.5578,16.5765,16.5392,16.5671,348400.0
2010-12-17 13:40:00,17.77,17.85,17.76,17.84,714400.0,16.5671,16.6417,16.5578,16.6324,714400.0
2010-12-17 13:50:00,17.85,17.85,17.79,17.8,258800.0,16.6417,16.6417,16.5858,16.5951,258800.0
2010-12-17 14:00:00,17.8,17.8,17.75,17.79,212000.0,16.5951,16.5951,16.5485,16.5858,212000.0
2010-12-17 14:10:00,17.79,17.79,17.75,17.79,281600.0,16.5858,16.5858,16.5485,16.5858,281600.0
2010-12-17 14:20:00,17.78,17.81,17.78,17.81,276800.0,16.5765,16.6044,16.5765,16.6044,276800.0
2010-12-17 14:30:00,17.81,17.81,17.73,17.74,381200.0,16.6044,16.6044,16.5299,16.5392,381200.0
2010-12-17 14:40:00,17.75,17.8,17.75,17.77,181600.0,16.5485,16.5951,16.5485,16.5671,181600.0
2010-12-17 14:50:00,17.78,17.81,17.77,17.78,259200.0,16.5765,16.6044,16.5671,16.5765,259200.0
2010-12-17 15:00:00,17.79,17.83,17.7,17.72,525600.0,16.5858,16.6231,16.5019,16.5205,525600.0
2010-12-17 15:10:00,17.72,17.79,17.66,17.74,510400.0,16.5205,16.5858,16.4646,16.5392,510400.0
2010-12-17 15:20:00,17.74,17.8,17.71,17.75,579600.0,16.5392,16.5951,16.5112,16.5485,579600.0
2010-12-17 15:30:00,17.75,17.76,17.63,17.69,776000.0,16.5485,16.5578,16.4366,16.4926,776000.0
2010-12-17 15:40:00,17.68,17.76,17.67,17.75,577200.0,16.4832,16.5578,16.4739,16.5485,577200.0
2010-12-17 15:50:00,17.75,17.79,17.73,17.74,1696000.0,16.5485,16.5858,16.5299,16.5392,1696000.0
2010-12-20 09:30:00,17.94,18.14,17.9,18.11,2779600.0,16.7256,16.9121,16.6883,16.8841,2779600.0
2010-12-20 09:40:00,18.12,18.13,18.02,18.06,1102000.0,16.8935,16.9028,16.8002,16.8375,1102000.0
2010-12-20 09:50:00,18.07,18.12,17.98,18.02,1006800.0,16.8468,16.8935,16.7629,16.8002,1006800.0
2010-12-20 10:00:00,18.02,18.03,17.92,17.97,956800.0,16.8002,16.8095,16.707,16.7536,956800.0
2010-12-20 10:10:00,17.97,17.97,17.7,17.82,2064000.0,16.7536,16.7536,16.5019,16.6138,2064000.0
2010-12-20 10:20:00,17.82,17.87,17.75,17.86,1200000.0,16.6138,16.6604,16.5485,16.6511,1200000.0
2010-12-20 10:30:00,17.85,17.9,17.83,17.88,725200.0,16.6417,16.6883,16.6231,16.6697,725200.0
2010-12-20 10:40:00,17.88,17.9,17.82,17.84,559200.0,16.6697,16.6883,16.6138,16.6324,559200.0
2010-12-20 10:50:00,17.84,17.85,17.77,17.77,628800.0,16.6324,16.6417,16.5671,16.5671,628800.0
2010-12-20 11:00:00,17.77,17.87,17.76,17.77,650000.0,16.5671,16.6604,16.5578,16.5671,650000.0
2010-12-20 11:10:00,17.77,17.86,17.76,17.85,373600.0,16.5671,16.6511,16.5578,16.6417,373600.0
2010-12-20 11:20:00,17.86,17.89,17.85,17.87,408400.0,16.6511,16.679,16.6417,16.6604,408400.0
2010-12-20 11:30:00,17.87,17.97,17.86,17.96,904800.0,16.6604,16.7536,16.6511,16.7443,904800.0
2010-12-20 11:40:00,17.96,17.99,17.96,17.98,430400.0,16.7443,16.7723,16.7443,16.7629,430400.0
2010-12-20 11:50:00,17.98,17.99,17.96,17.97,322400.0,16.7629,16.7723,16.7443,16.7536,322400.0
2010-12-20 12:00:00,17.97,17.98,17.93,17.94,598000.0,16.7536,16.7629,16.7163,16.7256,598000.0
2010-12-20 12:10:00,17.95,17.98,17.93,17.98,355200.0,16.735,16.7629,16.7163,16.7629,355200.0
2010-12-20 12:20:00,17.98,18.0,17.95,17.96,329200.0,16.7629,16.7816,16.735,16.7443,329200.0
2010-12-20 12:30:00,17.96,17.98,17.93,17.96,276400.0,16.7443,16.7629,16.7163,16.7443,276400.0
2010-12-20 12:40:00,17.96,18.07,17.96,18.04,867600.0,16.7443,16.8468,16.7443,16.8189,867600.0
2010-12-20 12:50:00,18.04,18.11,18.04,18.11,620800.0,16.8189,16.8841,16.8189,16.8841,620800.0
2010-12-20 13:00:00,18.11,18.12,18.08,18.09,414800.0,16.8841,16.8935,16.8562,16.8655,414800.0
2010-12-20 13:10:00,18.09,18.11,18.07,18.1,282400.0,16.8655,16.8841,16.8468,16.8748,282400.0
2010-12-20 13:20:00,18.11,18.11,18.07,18.07,263200.0,16.8841,16.8841,16.8468,16.8468,263200.0
2010-12-20 13:30:00,18.08,18.08,18.04,18.06,618800.0,16.8562,16.8562,16.8189,16.8375,618800.0
2010-12-20 13:40:00,18.07,18.09,18.06,18.07,218000.0,16.8468,16.8655,16.8375,16.8468,218000.0
2010-12-20 13:50:00,18.08,18.08,18.06,18.07,225600.0,16.8562,16.8562,16.8375,16.8468,225600.0
2010-12-20 14:00:00,18.07,18.28,18.07,18.26,4191200.0,16.8468,17.0426,16.8468,17.024,4191200.0
2010-12-20 14:10:00,18.26,18.28,18.22,18.24,806000.0,17.024,17.0426,16.9867,17.0053,806000.0
2010-12-20 14:20:00,18.24,18.25,18.18,18.19,471200.0,17.0053,17.0147,16.9494,16.9587,471200.0
2010-12-20 14:30:00,18.19,18.22,18.18,18.18,474000.0,16.9587,16.9867,16.9494,16.9494,474000.0
2010-12-20 14:40:00,18.19,18.22,18.17,18.18,437200.0,16.9587,16.9867,16.9401,16.9494,437200.0
2010-12-20 14:50:00,18.18,18.2,18.14,18.14,423200.0,16.9494,16.968,16.9121,16.9121,423200.0
2010-12-20 15:00:00,18.14,18.16,18.05,18.07,734000.0,16.9121,16.9307,16.8282,16.8468,734000.0
2010-12-20 15:10:00,18.07,18.1,18.05,18.09,1046400.0,16.8468,16.8748,16.8282,16.8655,1046400.0
2010-12-20 15:20:00,18.09,18.11,18.01,18.04,989600.0,16.8655,16.8841,16.7909,16.8189,989600.0
2010-12-20 15:30:00,18.04,18.17,18.04,18.14,1432400.0,16.8189,16.9401,16.8189,16.9121,1432400.0
2010-12-20 15:40:00,18.14,18.17,18.03,18.03,1118800.0,16.9121,16.9401,16.8095,16.8095,1118800.0
2010-12-20 15:50:00,18.04,18.08,17.96,17.98,1330800.0,16.8189,16.8562,16.7443,16.7629,1330800.0
2010-12-21 09:30:00,18.18,18.26,18.15,18.23,1885200.0,16.9494,17.024,16.9214,16.996,1885200.0
2010-12-21 09:40:00,18.22,18.31,18.2,18.27,1440400.0,16.9867,17.0706,16.968,17.0333,1440400.0
2010-12-21 09:50:00,18.27,18.31,18.2,18.22,722000.0,17.0333,17.0706,16.968,16.9867,722000.0
2010-12-21 10:00:00,18.23,18.26,18.2,18.25,475600.0,16.996,17.024,16.968,17.0147,475600.0
2010-12-21 10:10:00,18.24,18.3,18.2,18.29,446400.0,17.0053,17.0613,16.968,17.0519,446400.0
2010-12-21 10:20:00,18.3,18.34,18.29,18.3,1010000.0,17.0613,17.0986,17.0519,17.0613,1010000.0
2010-12-21 10:30:00,18.31,18.31,18.27,18.3,531200.0,17.0706,17.0706,17.0333,17.0613,531200.0
2010-12-21 10:40:00,18.3,18.33,18.29,18.31,349600.0,17.0613,17.0892,17.0519,17.0706,349600.0
2010-12-21 10:50:00,18.31,18.33,18.31,18.33,217200.0,17.0706,17.0892,17.0706,17.0892,217200.0
2010-12-21 11:00:00,18.33,18.35,18.32,18.33,487600.0,17.0892,17.1079,17.0799,17.0892,487600.0
2010-12-21 11:10:00,18.33,18.34,18.31,18.32,290400.0,17.0892,17.0986,17.0706,17.0799,290400.0
2010-12-21 11:20:00,18.32,18.38,18.32,18.37,343600.0,17.0799,17.1359,17.0799,17.1265,343600.0
2010-12-21 11:30:00,18.36,18.43,18.36,18.42,661600.0,17.1172,17.1825,17.1172,17.1731,661600.0
2010-12-21 11:40:00,18.43,18.43,18.39,18.41,740400.0,17.1825,17.1825,17.1452,17.1638,740400.0
2010-12-21 11:50:00,18.42,18.45,18.41,18.43,348800.0,17.1731,17.2011,17.1638,17.1825,348800.0
2010-12-21 12:00:00,18.43,18.45,18.4,18.42,572000.0,17.1825,17.2011,17.1545,17.1731,572000.0
2010-12-21 12:10:00,18.43,18.45,18.42,18.43,186400.0,17.1825,17.2011,17.1731,17.1825,186400.0
2010-12-21 12:20:00,18.43,18.5,18.43,18.49,356000.0,17.1825,17.2477,17.1825,17.2384,356000.0
2010-12-21 12:30:00,18.49,18.53,18.49,18.5,645200.0,17.2384,17.2757,17.2384,17.2477,645200.0
2010-12-21 12:40:00,18.5,18.52,18.48,18.5,356800.0,17.2477,17.2664,17.2291,17.2477,356800.0
2010-12-21 12:50:00,18.5,18.53,18.5,18.52,127200.0,17.2477,17.2757,17.2477,17.2664,127200.0
2010-12-21 13:00:00,18.52,18.54,18.5,18.51,235600.0,17.2664,17.285,17.2477,17.2571,235600.0
2010-12-21 13:10:00,18.51,18.54,18.5,18.53,630800.0,17.2571,17.285,17.2477,17.2757,630800.0
2010-12-21 13:20:00,18.53,18.57,18.52,18.54,819200.0,17.2757,17.313,17.2664,17.285,819200.0
2010-12-21 13:30:00,18.53,18.54,18.49,18.5,428400.0,17.2757,17.285,17.2384,17.2477,428400.0
2010-12-21 13:40:00,18.5,18.53,18.5,18.5,518800.0,17.2477,17.2757,17.2477,17.2477,518800.0
2010-12-21 13:50:00,18.5,18.53,18.5,18.53,336000.0,17.2477,17.2757,17.2477,17.2757,336000.0
2010-12-21 14:00:00,18.53,18.54,18.51,18.52,192400.0,17.2757,17.285,17.2571,17.2664,192400.0
2010-12-21 14:10:00,18.52,18.54,18.51,18.54,198000.0,17.2664,17.285,17.2571,17.285,198000.0
2010-12-21 14:20:00,18.54,18.57,18.53,18.56,327200.0,17.285,17.313,17.2757,17.3037,327200.0
2010-12-21 14:30:00,18.56,18.61,18.56,18.6,862400.0,17.3037,17.3503,17.3037,17.341,862400.0
2010-12-21 14:40:00,18.6,18.61,18.55,18.55,414400.0,17.341,17.3503,17.2943,17.2943,414400.0
2010-12-21 14:50:00,18.55,18.58,18.53,18.58,294400.0,17.2943,17.3223,17.2757,17.3223,294400.0
2010-12-21 15:00:00,18.58,18.58,18.49,18.5,516000.0,17.3223,17.3223,17.2384,17.2477,516000.0
2010-12-21 15:10:00,18.5,18.55,18.48,18.55,622800.0,17.2477,17.2943,17.2291,17.2943,622800.0
2010-12-21 15:20:00,18.55,18.57,18.52,18.56,490000.0,17.2943,17.313,17.2664,17.3037,490000.0
2010-12-21 15:30:00,18.57,18.6,18.56,18.59,586800.0,17.313,17.341,17.3037,17.3316,586800.0
2010-12-21 15:40:00,18.59,18.59,18.5,18.53,707600.0,17.3316,17.3316,17.2477,17.2757,707600.0
2010-12-21 15:50:00,18.53,18.58,18.48,18.57,2058800.0,17.2757,17.3223,17.2291,17.313,2058800.0
2010-12-22 09:30:00,18.69,18.74,18.61,18.68,1358800.0,17.4249,17.4715,17.3503,17.4155,1358800.0
2010-12-22 09:40:00,18.68,18.68,18.55,18.6,1308000.0,17.4155,17.4155,17.2943,17.341,1308000.0
2010-12-22 09:50:00,18.59,18.65,18.53,18.64,854000.0,17.3316,17.3876,17.2757,17.3783,854000.0
2010-12-22 10:00:00,18.64,18.7,18.56,18.66,955200.0,17.3783,17.4342,17.3037,17.3969,955200.0
2010-12-22 10:10:00,18.66,18.68,18.54,18.57,1006400.0,17.3969,17.4155,17.285,17.313,1006400.0
2010-12-22 10:20:00,18.56,18.63,18.55,18.55,637600.0,17.3037,17.3689,17.2943,17.2943,637600.0
2010-12-22 10:30:00,18.55,18.62,18.54,18.59,791200.0,17.2943,17.3596,17.285,17.3316,791200.0
2010-12-22 10:40:00,18.6,18.6,18.49,18.52,925200.0,17.341,17.341,17.2384,17.2664,925200.0
2010-12-22 10:50:00,18.53,18.59,18.52,18.59,424800.0,17.2757,17.3316,17.2664,17.3316,424800.0
2010-12-22 11:00:00,18.59,18.6,18.54,18.56,455200.0,17.3316,17.341,17.285,17.3037,455200.0
2010-12-22 11:10:00,18.57,18.59,18.53,18.55,371200.0,17.313,17.3316,17.2757,17.2943,371200.0
2010-12-22 11:20:00,18.55,18.61,18.54,18.61,340000.0,17.2943,17.3503,17.285,17.3503,340000.0
2010-12-22 11:30:00,18.61,18.68,18.61,18.67,701200.0,17.3503,17.4155,17.3503,17.4062,701200.0
2010-12-22 11:40:00,18.68,18.7,18.67,18.69,409200.0,17.4155,17.4342,17.4062,17.4249,409200.0
2010-12-22 11:50:00,18.69,18.69,18.65,18.66,305200.0,17.4249,17.4249,17.3876,17.3969,305200.0
2010-12-22 12:00:00,18.66,18.7,18.66,18.67,444800.0,17.3969,17.4342,17.3969,17.4062,444800.0
2010-12-22 12:10:00,18.68,18.72,18.68,18.72,243600.0,17.4155,17.4528,17.4155,17.4528,243600.0
2010-12-22 12:20:00,18.72,18.78,18.72,18.78,939200.0,17.4528,17.5088,17.4528,17.5088,939200.0
2010-12-22 12:30:00,18.78,18.81,18.71,18.71,688400.0,17.5088,17.5367,17.4435,17.4435,688400.0
2010-12-22 12:40:00,18.71,18.72,18.64,18.69,543600.0,17.4435,17.4528,17.3783,17.4249,543600.0
2010-12-22 12:50:00,18.69,18.71,18.66,18.7,230800.0,17.4249,17.4435,17.3969,17.4342,230800.0
2010-12-22 13:00:00,18.7,18.7,18.67,18.68,202000.0,17.4342,17.4342,17.4062,17.4155,202000.0
2010-12-22 13:10:00,18.68,18.68,18.61,18.63,460800.0,17.4155,17.4155,17.3503,17.3689,460800.0
2010-12-22 13:20:00,18.63,18.65,18.61,18.64,420000.0,17.3689,17.3876,17.3503,17.3783,420000.0
2010-12-22 13:30:00,18.64,18.64,18.6,18.61,266000.0,17.3783,17.3783,17.341,17.3503,266000.0
2010-12-22 13:40:00,18.61,18.61,18.52,18.53,708000.0,17.3503,17.3503,17.2664,17.2757,708000.0
2010-12-22 13:50:00,18.53,18.54,18.5,18.53,594400.0,17.2757,17.285,17.2477,17.2757,594400.0
2010-12-22 14:00:00,18.53,18.56,18.53,18.56,326000.0,17.2757,17.3037,17.2757,17.3037,326000.0
2010-12-22 14:10:00,18.55,18.58,18.55,18.56,435600.0,17.2943,17.3223,17.2943,17.3037,435600.0
2010-12-22 14:20:00,18.56,18.62,18.55,18.6,542000.0,17.3037,17.3596,17.2943,17.341,542000.0
2010-12-22 14:30:00,18.6,18.63,18.59,18.61,374400.0,17.341,17.3689,17.3316,17.3503,374400.0
2010-12-22 14:40:00,18.62,18.64,18.61,18.64,279200.0,17.3596,17.3783,17.3503,17.3783,279200.0
2010-12-22 14:50:00,18.64,18.64,18.61,18.63,255200.0,17.3783,17.3783,17.3503,17.3689,255200.0
2010-12-22 15:00:00,18.63,18.66,18.62,18.63,334400.0,17.3689,17.3969,17.3596,17.3689,334400.0
2010-12-22 15:10:00,18.63,18.65,18.59,18.59,334400.0,17.3689,17.3876,17.3316,17.3316,334400.0
2010-12-22 15:20:00,18.59,18.67,18.58,18.63,593200.0,17.3316,17.4062,17.3223,17.3689,593200.0
2010-12-22 15:30:00,18.63,18.63,18.56,18.59,317600.0,17.3689,17.3689,17.3037,17.3316,317600.0
2010-12-22 15:40:00,18.59,18.65,18.57,18.57,544400.0,17.3316,17.3876,17.313,17.313,544400.0
2010-12-22 15:50:00,18.58,18.6,18.54,18.55,730800.0,17.3223,17.341,17.285,17.2943,730800.0
2010-12-23 09:30:00,18.66,18.72,18.58,18.72,954400.0,17.3969,17.4528,17.3223,17.4528,954400.0
2010-12-23 09:40:00,18.72,18.75,18.64,18.67,1007600.0,17.4528,17.4808,17.3783,17.4062,1007600.0
2010-12-23 09:50:00,18.67,18.69,18.64,18.64,439600.0,17.4062,17.4249,17.3783,17.3783,439600.0
2010-12-23 10:00:00,18.64,18.7,18.62,18.64,470800.0,17.3783,17.4342,17.3596,17.3783,470800.0
2010-12-23 10:10:00,18.64,18.64,18.54,18.55,754000.0,17.3783,17.3783,17.285,17.2943,754000.0
2010-12-23 10:20:00,18.55,18.58,18.5,18.58,1041600.0,17.2943,17.3223,17.2477,17.3223,1041600.0
2010-12-23 10:30:00,18.58,18.63,18.58,18.61,674800.0,17.3223,17.3689,17.3223,17.3503,674800.0
2010-12-23 10:40:00,18.6,18.61,18.53,18.55,670000.0,17.341,17.3503,17.2757,17.2943,670000.0
2010-12-23 10:50:00,18.55,18.61,18.54,18.59,456000.0,17.2943,17.3503,17.285,17.3316,456000.0
2010-12-23 11:00:00,18.59,18.64,18.59,18.63,385600.0,17.3316,17.3783,17.3316,17.3689,385600.0
2010-12-23 11:10:00,18.63,18.68,18.61,18.67,540800.0,17.3689,17.4155,17.3503,17.4062,540800.0
2010-12-23 11:20:00,18.67,18.69,18.63,18.69,454000.0,17.4062,17.4249,17.3689,17.4249,454000.0
2010-12-23 11:30:00,18.7,18.72,18.66,18.67,437600.0,17.4342,17.4528,17.3969,17.4062,437600.0
2010-12-23 11:40:00,18.67,18.67,18.64,18.65,332800.0,17.4062,17.4062,17.3783,17.3876,332800.0
2010-12-23 11:50:00,18.65,18.67,18.65,18.66,138800.0,17.3876,17.4062,17.3876,17.3969,138800.0
2010-12-23 12:00:00,18.66,18.67,18.58,18.58,287200.0,17.3969,17.4062,17.3223,17.3223,287200.0
2010-12-23 12:10:00,18.58,18.58,18.51,18.56,1090800.0,17.3223,17.3223,17.2571,17.3037,1090800.0
2010-12-23 12:20:00,18.56,18.61,18.56,18.61,398400.0,17.3037,17.3503,17.3037,17.3503,398400.0
2010-12-23 12:30:00,18.61,18.63,18.6,18.61,236400.0,17.3503,17.3689,17.341,17.3503,236400.0
2010-12-23 12:40:00,18.61,18.61,18.55,18.56,461200.0,17.3503,17.3503,17.2943,17.3037,461200.0
2010-12-23 12:50:00,18.56,18.61,18.56,18.57,176000.0,17.3037,17.3503,17.3037,17.313,176000.0
2010-12-23 13:00:00,18.57,18.62,18.55,18.57,389200.0,17.313,17.3596,17.2943,17.313,389200.0
2010-12-23 13:10:00,18.58,18.61,18.58,18.61,141600.0,17.3223,17.3503,17.3223,17.3503,141600.0
2010-12-23 13:20:00,18.6,18.61,18.56,18.59,432400.0,17.341,17.3503,17.3037,17.3316,432400.0
2010-12-23 13:30:00,18.58,18.6,18.56,18.59,168000.0,17.3223,17.341,17.3037,17.3316,168000.0
2010-12-23 13:40:00,18.59,18.59,18.55,18.56,220000.0,17.3316,17.3316,17.2943,17.3037,220000.0
2010-12-23 13:50:00,18.55,18.55,18.53,18.54,279200.0,17.2943,17.2943,17.2757,17.285,279200.0
2010-12-23 14:00:00,18.54,18.57,18.52,18.52,314400.0,17.285,17.313,17.2664,17.2664,314400.0
2010-12-23 14:10:00,18.52,18.53,18.46,18.46,762800.0,17.2664,17.2757,17.2104,17.2104,762800.0
2010-12-23 14:20:00,18.46,18.47,18.4,18.44,836800.0,17.2104,17.2198,17.1545,17.1918,836800.0
2010-12-23 14:30:00,18.44,18.48,18.43,18.46,294800.0,17.1918,17.2291,17.1825,17.2104,294800.0
2010-12-23 14:40:00,18.46,18.5,18.46,18.46,265200.0,17.2104,17.2477,17.2104,17.2104,265200.0
2010-12-23 14:50:00,18.46,18.5,18.46,18.5,170800.0,17.2104,17.2477,17.2104,17.2477,170800.0
2010-12-23 15:00:00,18.5,18.52,18.43,18.5,539600.0,17.2477,17.2664,17.1825,17.2477,539600.0
2010-12-23 15:10:00,18.5,18.54,18.5,18.53,234000.0,17.2477,17.285,17.2477,17.2757,234000.0
2010-12-23 15:20:00,18.53,18.59,18.5,18.59,516000.0,17.2757,17.3316,17.2477,17.3316,516000.0
2010-12-23 15:30:00,18.6,18.61,18.49,18.52,545600.0,17.341,17.3503,17.2384,17.2664,545600.0
2010-12-23 15:40:00,18.52,18.55,18.46,18.5,667200.0,17.2664,17.2943,17.2104,17.2477,667200.0
2010-12-23 15:50:00,18.5,18.5,18.44,18.5,815200.0,17.2477,17.2477,17.1918,17.2477,815200.0
2010-12-27 09:30:00,18.3,18.34,18.21,18.25,1415600.0,17.0613,17.0986,16.9774,17.0147,1415600.0
2010-12-27 09:40:00,18.25,18.29,18.19,18.23,1098800.0,17.0147,17.0519,16.9587,16.996,1098800.0
2010-12-27 09:50:00,18.24,18.29,18.22,18.27,806400.0,17.0053,17.0519,16.9867,17.0333,806400.0
2010-12-27 10:00:00,18.27,18.29,18.24,18.27,464400.0,17.0333,17.0519,17.0053,17.0333,464400.0
2010-12-27 10:10:00,18.27,18.45,18.27,18.39,1036800.0,17.0333,17.2011,17.0333,17.1452,1036800.0
2010-12-27 10:20:00,18.4,18.41,18.36,18.39,428800.0,17.1545,17.1638,17.1172,17.1452,428800.0
2010-12-27 10:30:00,18.39,18.4,18.35,18.38,404400.0,17.1452,17.1545,17.1079,17.1359,404400.0
2010-12-27 10:40:00,18.38,18.39,18.35,18.38,136000.0,17.1359,17.1452,17.1079,17.1359,136000.0
2010-12-27 10:50:00,18.38,18.39,18.34,18.35,229200.0,17.1359,17.1452,17.0986,17.1079,229200.0
2010-12-27 11:00:00,18.35,18.36,18.34,18.36,180800.0,17.1079,17.1172,17.0986,17.1172,180800.0
2010-12-27 11:10:00,18.36,18.44,18.36,18.43,284800.0,17.1172,17.1918,17.1172,17.1825,284800.0
2010-12-27 11:20:00,18.43,18.43,18.36,18.38,278000.0,17.1825,17.1825,17.1172,17.1359,278000.0
2010-12-27 11:30:00,18.39,18.43,18.36,18.39,352000.0,17.1452,17.1825,17.1172,17.1452,352000.0
2010-12-27 11:40:00,18.4,18.41,18.38,18.41,138800.0,17.1545,17.1638,17.1359,17.1638,138800.0
2010-12-27 11:50:00,18.41,18.48,18.41,18.47,254400.0,17.1638,17.2291,17.1638,17.2198,254400.0
2010-12-27 12:00:00,18.47,18.54,18.47,18.54,552400.0,17.2198,17.285,17.2198,17.285,552400.0
2010-12-27 12:10:00,18.54,18.59,18.54,18.54,477200.0,17.285,17.3316,17.285,17.285,477200.0
2010-12-27 12:20:00,18.54,18.57,18.53,18.57,109600.0,17.285,17.313,17.2757,17.313,109600.0
2010-12-27 12:30:00,18.57,18.58,18.53,18.53,206400.0,17.313,17.3223,17.2757,17.2757,206400.0
2010-12-27 12:40:00,18.53,18.53,18.51,18.51,124000.0,17.2757,17.2757,17.2571,17.2571,124000.0
2010-12-27 12:50:00,18.52,18.56,18.51,18.56,134400.0,17.2664,17.3037,17.2571,17.3037,134400.0
2010-12-27 13:00:00,18.56,18.59,18.55,18.58,331200.0,17.3037,17.3316,17.2943,17.3223,331200.0
2010-12-27 13:10:00,18.58,18.69,18.58,18.67,686800.0,17.3223,17.4249,17.3223,17.4062,686800.0
2010-12-27 13:20:00,18.67,18.74,18.64,18.72,405600.0,17.4062,17.4715,17.3783,17.4528,405600.0
2010-12-27 13:30:00,18.71,18.74,18.69,18.71,367200.0,17.4435,17.4715,17.4249,17.4435,367200.0
2010-12-27 13:40:00,18.71,18.72,18.69,18.69,211600.0,17.4435,17.4528,17.4249,17.4249,211600.0
2010-12-27 13:50:00,18.69,18.75,18.69,18.74,198400.0,17.4249,17.4808,17.4249,17.4715,198400.0
2010-12-27 14:00:00,18.74,18.75,18.69,18.71,140400.0,17.4715,17.4808,17.4249,17.4435,140400.0
2010-12-27 14:10:00,18.71,18.71,18.66,18.69,166000.0,17.4435,17.4435,17.3969,17.4249,166000.0
2010-12-27 14:20:00,18.69,18.7,18.67,18.69,161600.0,17.4249,17.4342,17.4062,17.4249,161600.0
2010-12-27 14:30:00,18.7,18.73,18.7,18.73,217600.0,17.4342,17.4622,17.4342,17.4622,217600.0
2010-12-27 14:40:00,18.72,18.73,18.7,18.72,106000.0,17.4528,17.4622,17.4342,17.4528,106000.0
2010-12-27 14:50:00,18.72,18.72,18.66,18.66,247600.0,17.4528,17.4528,17.3969,17.3969,247600.0
2010-12-27 15:00:00,18.66,18.73,18.63,18.7,312400.0,17.3969,17.4622,17.3689,17.4342,312400.0
2010-12-27 15:10:00,18.7,18.7,18.67,18.67,205600.0,17.4342,17.4342,17.4062,17.4062,205600.0
2010-12-27 15:20:00,18.67,18.72,18.66,18.7,169600.0,17.4062,17.4528,17.3969,17.4342,169600.0
2010-12-27 15:30:00,18.7,18.75,18.68,18.68,348800.0,17.4342,17.4808,17.4155,17.4155,348800.0
2010-12-27 15:40:00,18.68,18.73,18.65,18.7,358800.0,17.4155,17.4622,17.3876,17.4342,358800.0
2010-12-27 15:50:00,18.7,18.73,18.65,18.66,610400.0,17.4342,17.4622,17.3876,17.3969,610400.0
2010-12-28 09:30:00,18.75,18.79,18.55,18.55,1996400.0,17.4808,17.5181,17.2943,17.2943,1996400.0
2010-12-28 09:40:00,18.55,18.58,18.5,18.56,1596400.0,17.2943,17.3223,17.2477,17.3037,1596400.0
2010-12-28 09:50:00,18.57,18.58,18.5,18.54,677200.0,17.313,17.3223,17.2477,17.285,677200.0
2010-12-28 10:00:00,18.5,18.59,18.37,18.41,2308000.0,17.2477,17.3316,17.1265,17.1638,2308000.0
2010-12-28 10:10:00,18.41,18.45,18.36,18.44,1481600.0,17.1638,17.2011,17.1172,17.1918,1481600.0
2010-12-28 10:20:00,18.44,18.53,18.43,18.52,679600.0,17.1918,17.2757,17.1825,17.2664,679600.0
2010-12-28 10:30:00,18.52,18.53,18.47,18.51,404800.0,17.2664,17.2757,17.2198,17.2571,404800.0
2010-12-28 10:40:00,18.51,18.56,18.5,18.51,673600.0,17.2571,17.3037,17.2477,17.2571,673600.0
2010-12-28 10:50:00,18.52,18.53,18.42,18.43,730800.0,17.2664,17.2757,17.1731,17.1825,730800.0
2010-12-28 11:00:00,18.42,18.47,18.42,18.47,377600.0,17.1731,17.2198,17.1731,17.2198,377600.0
2010-12-28 11:10:00,18.47,18.5,18.45,18.49,344000.0,17.2198,17.2477,17.2011,17.2384,344000.0
2010-12-28 11:20:00,18.49,18.51,18.48,18.49,154800.0,17.2384,17.2571,17.2291,17.2384,154800.0
2010-12-28 11:30:00,18.49,18.5,18.45,18.5,364400.0,17.2384,17.2477,17.2011,17.2477,364400.0
2010-12-28 11:40:00,18.5,18.5,18.46,18.48,150800.0,17.2477,17.2477,17.2104,17.2291,150800.0
2010-12-28 11:50:00,18.48,18.5,18.43,18.44,344000.0,17.2291,17.2477,17.1825,17.1918,344000.0
2010-12-28 12:00:00,18.44,18.45,18.42,18.43,366800.0,17.1918,17.2011,17.1731,17.1825,366800.0
2010-12-28 12:10:00,18.43,18.52,18.43,18.5,562400.0,17.1825,17.2664,17.1825,17.2477,562400.0
2010-12-28 12:20:00,18.5,18.51,18.47,18.5,240800.0,17.2477,17.2571,17.2198,17.2477,240800.0
2010-12-28 12:30:00,18.5,18.52,18.48,18.49,124800.0,17.2477,17.2664,17.2291,17.2384,124800.0
2010-12-28 12:40:00,18.49,18.5,18.48,18.5,56400.0,17.2384,17.2477,17.2291,17.2477,56400.0
2010-12-28 12:50:00,18.5,18.54,18.5,18.54,155600.0,17.2477,17.285,17.2477,17.285,155600.0
2010-12-28 13:00:00,18.54,18.56,18.53,18.54,422000.0,17.285,17.3037,17.2757,17.285,422000.0
2010-12-28 13:10:00,18.54,18.57,18.54,18.57,432400.0,17.285,17.313,17.285,17.313,432400.0
2010-12-28 13:20:00,18.57,18.6,18.57,18.59,698800.0,17.313,17.341,17.313,17.3316,698800.0
2010-12-28 13:30:00,18.59,18.6,18.56,18.58,280800.0,17.3316,17.341,17.3037,17.3223,280800.0
2010-12-28 13:40:00,18.58,18.58,18.56,18.58,114400.0,17.3223,17.3223,17.3037,17.3223,114400.0
2010-12-28 13:50:00,18.58,18.6,18.58,18.59,177200.0,17.3223,17.341,17.3223,17.3316,177200.0
2010-12-28 14:00:00,18.59,18.6,18.58,18.59,269600.0,17.3316,17.341,17.3223,17.3316,269600.0
2010-12-28 14:10:00,18.59,18.61,18.58,18.58,357200.0,17.3316,17.3503,17.3223,17.3223,357200.0
2010-12-28 14:20:00,18.59,18.59,18.58,18.58,100000.0,17.3316,17.3316,17.3223,17.3223,100000.0
2010-12-28 14:30:00,18.58,18.58,18.55,18.57,353600.0,17.3223,17.3223,17.2943,17.313,353600.0
2010-12-28 14:40:00,18.58,18.61,18.56,18.61,372400.0,17.3223,17.3503,17.3037,17.3503,372400.0
2010-12-28 14:50:00,18.61,18.64,18.61,18.63,542800.0,17.3503,17.3783,17.3503,17.3689,542800.0
2010-12-28 15:00:00,18.64,18.64,18.61,18.61,308400.0,17.3783,17.3783,17.3503,17.3503,308400.0
2010-12-28 15:10:00,18.61,18.61,18.54,18.54,647600.0,17.3503,17.3503,17.285,17.285,647600.0
2010-12-28 15:20:00,18.54,18.55,18.51,18.51,540000.0,17.285,17.2943,17.2571,17.2571,540000.0
2010-12-28 15:30:00,18.52,18.52,18.47,18.48,296800.0,17.2664,17.2664,17.2198,17.2291,296800.0
2010-12-28 15:40:00,18.49,18.54,18.49,18.53,449600.0,17.2384,17.285,17.2384,17.2757,449600.0
2010-12-28 15:50:00,18.52,18.56,18.48,18.5,755600.0,17.2664,17.3037,17.2291,17.2477,755600.0
2010-12-29 09:30:00,18.58,18.65,18.53,18.58,1441200.0,17.3223,17.3876,17.2757,17.3223,1441200.0
2010-12-29 09:40:00,18.57,18.58,18.5,18.57,916400.0,17.313,17.3223,17.2477,17.313,916400.0
2010-12-29 09:50:00,18.57,18.63,18.55,18.63,902400.0,17.313,17.3689,17.2943,17.3689,902400.0
2010-12-29 10:00:00,18.62,18.68,18.61,18.65,725600.0,17.3596,17.4155,17.3503,17.3876,725600.0
2010-12-29 10:10:00,18.65,18.68,18.64,18.65,452000.0,17.3876,17.4155,17.3783,17.3876,452000.0
2010-12-29 10:20:00,18.65,18.67,18.58,18.6,1240400.0,17.3876,17.4062,17.3223,17.341,1240400.0
2010-12-29 10:30:00,18.6,18.61,18.56,18.56,520000.0,17.341,17.3503,17.3037,17.3037,520000.0
2010-12-29 10:40:00,18.56,18.62,18.56,18.61,414000.0,17.3037,17.3596,17.3037,17.3503,414000.0
2010-12-29 10:50:00,18.61,18.62,18.56,18.57,506800.0,17.3503,17.3596,17.3037,17.313,506800.0
2010-12-29 11:00:00,18.58,18.6,18.57,18.57,214000.0,17.3223,17.341,17.313,17.313,214000.0
2010-12-29 11:10:00,18.58,18.59,18.54,18.56,316000.0,17.3223,17.3316,17.285,17.3037,316000.0
2010-12-29 11:20:00,18.56,18.59,18.55,18.59,196400.0,17.3037,17.3316,17.2943,17.3316,196400.0
2010-12-29 11:30:00,18.59,18.65,18.59,18.64,516000.0,17.3316,17.3876,17.3316,17.3783,516000.0
2010-12-29 11:40:00,18.64,18.65,18.63,18.63,326800.0,17.3783,17.3876,17.3689,17.3689,326800.0
2010-12-29 11:50:00,18.62,18.63,18.61,18.61,147200.0,17.3596,17.3689,17.3503,17.3503,147200.0
2010-12-29 12:00:00,18.62,18.64,18.6,18.63,235600.0,17.3596,17.3783,17.341,17.3689,235600.0
2010-12-29 12:10:00,18.63,18.63,18.6,18.6,146000.0,17.3689,17.3689,17.341,17.341,146000.0
2010-12-29 12:20:00,18.6,18.61,18.59,18.6,74800.0,17.341,17.3503,17.3316,17.341,74800.0
2010-12-29 12:30:00,18.59,18.61,18.59,18.59,179200.0,17.3316,17.3503,17.3316,17.3316,179200.0
2010-12-29 12:40:00,18.59,18.61,18.57,18.6,234800.0,17.3316,17.3503,17.313,17.341,234800.0
2010-12-29 12:50:00,18.6,18.63,18.6,18.62,236800.0,17.341,17.3689,17.341,17.3596,236800.0
2010-12-29 13:00:00,18.62,18.65,18.62,18.63,317200.0,17.3596,17.3876,17.3596,17.3689,317200.0
2010-12-29 13:10:00,18.63,18.65,18.62,18.64,283600.0,17.3689,17.3876,17.3596,17.3783,283600.0
2010-12-29 13:20:00,18.64,18.65,18.63,18.64,95200.0,17.3783,17.3876,17.3689,17.3783,95200.0
2010-12-29 13:30:00,18.63,18.64,18.61,18.62,77200.0,17.3689,17.3783,17.3503,17.3596,77200.0
2010-12-29 13:40:00,18.62,18.63,18.61,18.61,91200.0,17.3596,17.3689,17.3503,17.3503,91200.0
2010-12-29 13:50:00,18.62,18.62,18.59,18.61,140800.0,17.3596,17.3596,17.3316,17.3503,140800.0
2010-12-29 14:00:00,18.61,18.64,18.6,18.64,102000.0,17.3503,17.3783,17.341,17.3783,102000.0
2010-12-29 14:10:00,18.64,18.65,18.61,18.61,190000.0,17.3783,17.3876,17.3503,17.3503,190000.0
2010-12-29 14:20:00,18.62,18.63,18.6,18.61,124800.0,17.3596,17.3689,17.341,17.3503,124800.0
2010-12-29 14:30:00,18.61,18.63,18.61,18.61,66000.0,17.3503,17.3689,17.3503,17.3503,66000.0
2010-12-29 14:40:00,18.61,18.62,18.6,18.6,51200.0,17.3503,17.3596,17.341,17.341,51200.0
2010-12-29 14:50:00,18.6,18.6,18.59,18.6,133600.0,17.341,17.341,17.3316,17.341,133600.0
2010-12-29 15:00:00,18.6,18.64,18.59,18.63,330400.0,17.341,17.3783,17.3316,17.3689,330400.0
2010-12-29 15:10:00,18.63,18.64,18.62,18.64,177600.0,17.3689,17.3783,17.3596,17.3783,177600.0
2010-12-29 15:20:00,18.64,18.66,18.61,18.62,377600.0,17.3783,17.3969,17.3503,17.3596,377600.0
2010-12-29 15:30:00,18.62,18.67,18.62,18.66,239200.0,17.3596,17.4062,17.3596,17.3969,239200.0
2010-12-29 15:40:00,18.67,18.67,18.62,18.63,371200.0,17.4062,17.4062,17.3596,17.3689,371200.0
2010-12-29 15:50:00,18.63,18.65,18.54,18.59,538400.0,17.3689,17.3876,17.285,17.3316,538400.0
2010-12-30 09:30:00,18.55,18.68,18.54,18.63,805200.0,17.2943,17.4155,17.285,17.3689,805200.0
2010-12-30 09:40:00,18.64,18.79,18.62,18.77,1368000.0,17.3783,17.5181,17.3596,17.4995,1368000.0
2010-12-30 09:50:00,18.77,18.82,18.61,18.65,1120800.0,17.4995,17.5461,17.3503,17.3876,1120800.0
2010-12-30 10:00:00,18.66,18.7,18.6,18.65,698000.0,17.3969,17.4342,17.341,17.3876,698000.0
2010-12-30 10:10:00,18.64,18.66,18.55,18.63,1154400.0,17.3783,17.3969,17.2943,17.3689,1154400.0
2010-12-30 10:20:00,18.63,18.7,18.61,18.68,532000.0,17.3689,17.4342,17.3503,17.4155,532000.0
2010-12-30 10:30:00,18.68,18.72,18.66,18.71,382000.0,17.4155,17.4528,17.3969,17.4435,382000.0
2010-12-30 10:40:00,18.71,18.71,18.65,18.7,270800.0,17.4435,17.4435,17.3876,17.4342,270800.0
2010-12-30 10:50:00,18.69,18.75,18.69,18.72,382800.0,17.4249,17.4808,17.4249,17.4528,382800.0
2010-12-30 11:00:00,18.73,18.76,18.72,18.74,183600.0,17.4622,17.4901,17.4528,17.4715,183600.0
2010-12-30 11:10:00,18.73,18.74,18.69,18.71,207200.0,17.4622,17.4715,17.4249,17.4435,207200.0
2010-12-30 11:20:00,18.71,18.72,18.67,18.68,256400.0,17.4435,17.4528,17.4062,17.4155,256400.0
2010-12-30 11:30:00,18.68,18.71,18.67,18.7,316800.0,17.4155,17.4435,17.4062,17.4342,316800.0
2010-12-30 11:40:00,18.7,18.72,18.68,18.69,144000.0,17.4342,17.4528,17.4155,17.4249,144000.0
2010-12-30 11:50:00,18.69,18.69,18.64,18.65,205600.0,17.4249,17.4249,17.3783,17.3876,205600.0
2010-12-30 12:00:00,18.65,18.68,18.64,18.64,298800.0,17.3876,17.4155,17.3783,17.3783,298800.0
2010-12-30 12:10:00,18.64,18.65,18.58,18.64,764000.0,17.3783,17.3876,17.3223,17.3783,764000.0
2010-12-30 12:20:00,18.64,18.65,18.63,18.65,174400.0,17.3783,17.3876,17.3689,17.3876,174400.0
2010-12-30 12:30:00,18.66,18.72,18.66,18.7,394000.0,17.3969,17.4528,17.3969,17.4342,394000.0
2010-12-30 12:40:00,18.69,18.74,18.69,18.74,304400.0,17.4249,17.4715,17.4249,17.4715,304400.0
2010-12-30 12:50:00,18.73,18.73,18.7,18.7,152000.0,17.4622,17.4622,17.4342,17.4342,152000.0
2010-12-30 13:00:00,18.7,18.71,18.69,18.7,108800.0,17.4342,17.4435,17.4249,17.4342,108800.0
2010-12-30 13:10:00,18.7,18.73,18.69,18.72,261600.0,17.4342,17.4622,17.4249,17.4528,261600.0
2010-12-30 13:20:00,18.72,18.73,18.71,18.71,126400.0,17.4528,17.4622,17.4435,17.4435,126400.0
2010-12-30 13:30:00,18.72,18.72,18.7,18.72,391200.0,17.4528,17.4528,17.4342,17.4528,391200.0
2010-12-30 13:40:00,18.72,18.72,18.7,18.7,96400.0,17.4528,17.4528,17.4342,17.4342,96400.0
2010-12-30 13:50:00,18.7,18.73,18.7,18.73,162800.0,17.4342,17.4622,17.4342,17.4622,162800.0
2010-12-30 14:00:00,18.73,18.74,18.72,18.73,77600.0,17.4622,17.4715,17.4528,17.4622,77600.0
2010-12-30 14:10:00,18.74,18.78,18.74,18.76,257600.0,17.4715,17.5088,17.4715,17.4901,257600.0
2010-12-30 14:20:00,18.76,18.77,18.72,18.73,254800.0,17.4901,17.4995,17.4528,17.4622,254800.0
2010-12-30 14:30:00,18.73,18.75,18.7,18.72,270000.0,17.4622,17.4808,17.4342,17.4528,270000.0
2010-12-30 14:40:00,18.72,18.74,18.67,18.67,222000.0,17.4528,17.4715,17.4062,17.4062,222000.0
2010-12-30 14:50:00,18.68,18.7,18.66,18.7,235200.0,17.4155,17.4342,17.3969,17.4342,235200.0
2010-12-30 15:00:00,18.7,18.7,18.67,18.68,118000.0,17.4342,17.4342,17.4062,17.4155,118000.0
2010-12-30 15:10:00,18.68,18.69,18.65,18.66,182000.0,17.4155,17.4249,17.3876,17.3969,182000.0
2010-12-30 15:20:00,18.66,18.72,18.65,18.72,393600.0,17.3969,17.4528,17.3876,17.4528,393600.0
2010-12-30 15:30:00,18.72,18.73,18.68,18.72,341200.0,17.4528,17.4622,17.4155,17.4528,341200.0
2010-12-30 15:40:00,18.72,18.73,18.6,18.61,544800.0,17.4528,17.4622,17.341,17.3503,544800.0
2010-12-30 15:50:00,18.6,18.61,18.53,18.53,1210400.0,17.341,17.3503,17.2757,17.2757,1210400.0
2010-12-31 09:30:00,18.43,18.57,18.42,18.45,988800.0,17.1825,17.313,17.1731,17.2011,988800.0
2010-12-31 09:40:00,18.45,18.47,18.38,18.46,1012000.0,17.2011,17.2198,17.1359,17.2104,1012000.0
2010-12-31 09:50:00,18.46,18.5,18.39,18.45,616800.0,17.2104,17.2477,17.1452,17.2011,616800.0
2010-12-31 10:00:00,18.45,18.47,18.4,18.46,474400.0,17.2011,17.2198,17.1545,17.2104,474400.0
2010-12-31 10:10:00,18.46,18.49,18.39,18.42,534800.0,17.2104,17.2384,17.1452,17.1731,534800.0
2010-12-31 10:20:00,18.42,18.47,18.41,18.45,354000.0,17.1731,17.2198,17.1638,17.2011,354000.0
2010-12-31 10:30:00,18.45,18.46,18.37,18.43,573600.0,17.2011,17.2104,17.1265,17.1825,573600.0
2010-12-31 10:40:00,18.43,18.44,18.4,18.41,333200.0,17.1825,17.1918,17.1545,17.1638,333200.0
2010-12-31 10:50:00,18.41,18.48,18.41,18.47,399200.0,17.1638,17.2291,17.1638,17.2198,399200.0
2010-12-31 11:00:00,18.46,18.51,18.44,18.46,586000.0,17.2104,17.2571,17.1918,17.2104,586000.0
2010-12-31 11:10:00,18.46,18.46,18.41,18.42,238400.0,17.2104,17.2104,17.1638,17.1731,238400.0
2010-12-31 11:20:00,18.42,18.45,18.42,18.45,127200.0,17.1731,17.2011,17.1731,17.2011,127200.0
2010-12-31 11:30:00,18.45,18.5,18.44,18.49,233200.0,17.2011,17.2477,17.1918,17.2384,233200.0
2010-12-31 11:40:00,18.49,18.49,18.45,18.48,220000.0,17.2384,17.2384,17.2011,17.2291,220000.0
2010-12-31 11:50:00,18.48,18.48,18.47,18.47,48800.0,17.2291,17.2291,17.2198,17.2198,48800.0
2010-12-31 12:00:00,18.48,18.5,18.47,18.5,237600.0,17.2291,17.2477,17.2198,17.2477,237600.0
2010-12-31 12:10:00,18.5,18.53,18.49,18.53,289200.0,17.2477,17.2757,17.2384,17.2757,289200.0
2010-12-31 12:20:00,18.53,18.56,18.49,18.56,416800.0,17.2757,17.3037,17.2384,17.3037,416800.0
2010-12-31 12:30:00,18.56,18.58,18.53,18.54,289200.0,17.3037,17.3223,17.2757,17.285,289200.0
2010-12-31 12:40:00,18.54,18.54,18.47,18.49,296400.0,17.285,17.285,17.2198,17.2384,296400.0
2010-12-31 12:50:00,18.49,18.5,18.48,18.5,145600.0,17.2384,17.2477,17.2291,17.2477,145600.0
2010-12-31 13:00:00,18.5,18.54,18.48,18.53,227200.0,17.2477,17.285,17.2291,17.2757,227200.0
2010-12-31 13:10:00,18.53,18.54,18.52,18.53,84000.0,17.2757,17.285,17.2664,17.2757,84000.0
2010-12-31 13:20:00,18.53,18.54,18.52,18.54,99200.0,17.2757,17.285,17.2664,17.285,99200.0
2010-12-31 13:30:00,18.54,18.55,18.53,18.54,105200.0,17.285,17.2943,17.2757,17.285,105200.0
2010-12-31 13:40:00,18.53,18.53,18.47,18.48,186000.0,17.2757,17.2757,17.2198,17.2291,186000.0
2010-12-31 13:50:00,18.48,18.52,18.48,18.49,141600.0,17.2291,17.2664,17.2291,17.2384,141600.0
2010-12-31 14:00:00,18.48,18.48,18.45,18.45,173600.0,17.2291,17.2291,17.2011,17.2011,173600.0
2010-12-31 14:10:00,18.45,18.46,18.43,18.44,124000.0,17.2011,17.2104,17.1825,17.1918,124000.0
2010-12-31 14:20:00,18.44,18.45,18.43,18.44,142800.0,17.1918,17.2011,17.1825,17.1918,142800.0
2010-12-31 14:30:00,18.44,18.49,18.44,18.48,76400.0,17.1918,17.2384,17.1918,17.2291,76400.0
2010-12-31 14:40:00,18.48,18.48,18.47,18.47,83200.0,17.2291,17.2291,17.2198,17.2198,83200.0
2010-12-31 14:50:00,18.47,18.47,18.43,18.46,120000.0,17.2198,17.2198,17.1825,17.2104,120000.0
2010-12-31 15:00:00,18.46,18.46,18.45,18.45,114800.0,17.2104,17.2104,17.2011,17.2011,114800.0
2010-12-31 15:10:00,18.45,18.46,18.43,18.45,168800.0,17.2011,17.2104,17.1825,17.2011,168800.0
2010-12-31 15:20:00,18.44,18.45,18.44,18.45,58000.0,17.1918,17.2011,17.1918,17.2011,58000.0
2010-12-31 15:30:00,18.45,18.47,18.44,18.45,119200.0,17.2011,17.2198,17.1918,17.2011,119200.0
2010-12-31 15:40:00,18.44,18.45,18.11,18.15,2117200.0,17.1918,17.2011,16.8841,16.9214,2117200.0
2010-12-31 15:50:00,18.16,18.26,18.08,18.11,2441200.0,16.9307,17.024,16.8562,16.8841,2441200.0
2011-01-03 09:30:00,18.6,18.69,18.46,18.56,3190400.0,17.341,17.4249,17.2104,17.3037,3190400.0
2011-01-03 09:40:00,18.56,18.75,18.54,18.73,1638400.0,17.3037,17.4808,17.285,17.4622,1638400.0
2011-01-03 09:50:00,18.73,18.78,18.71,18.77,759600.0,17.4622,17.5088,17.4435,17.4995,759600.0
2011-01-03 10:00:00,18.77,18.92,18.72,18.91,2540800.0,17.4995,17.6393,17.4528,17.63,2540800.0
2011-01-03 10:10:00,18.92,19.23,18.91,19.22,2770800.0,17.6393,17.9283,17.63,17.919,2770800.0
2011-01-03 10:20:00,19.21,19.25,19.14,19.18,1379200.0,17.9097,17.947,17.8444,17.8817,1379200.0
2011-01-03 10:30:00,19.18,19.22,19.15,19.21,687200.0,17.8817,17.919,17.8537,17.9097,687200.0
2011-01-03 10:40:00,19.21,19.3,19.2,19.25,806400.0,17.9097,17.9936,17.9004,17.947,806400.0
2011-01-03 10:50:00,19.25,19.36,19.25,19.31,794000.0,17.947,18.0495,17.947,18.0029,794000.0
2011-01-03 11:00:00,19.31,19.31,19.25,19.27,588400.0,18.0029,18.0029,17.947,17.9656,588400.0
2011-01-03 11:10:00,19.27,19.29,19.24,19.28,692800.0,17.9656,17.9843,17.9376,17.9749,692800.0
2011-01-03 11:20:00,19.28,19.34,19.27,19.34,728000.0,17.9749,18.0309,17.9656,18.0309,728000.0
2011-01-03 11:30:00,19.34,19.35,19.25,19.33,684000.0,18.0309,18.0402,17.947,18.0216,684000.0
2011-01-03 11:40:00,19.33,19.33,19.25,19.28,316000.0,18.0216,18.0216,17.947,17.9749,316000.0
2011-01-03 11:50:00,19.28,19.29,19.26,19.29,323600.0,17.9749,17.9843,17.9563,17.9843,323600.0
2011-01-03 12:00:00,19.3,19.33,19.29,19.33,258800.0,17.9936,18.0216,17.9843,18.0216,258800.0
2011-01-03 12:10:00,19.33,19.33,19.29,19.31,353600.0,18.0216,18.0216,17.9843,18.0029,353600.0
2011-01-03 12:20:00,19.32,19.32,19.28,19.29,230400.0,18.0122,18.0122,17.9749,17.9843,230400.0
2011-01-03 12:30:00,19.29,19.29,19.27,19.27,168400.0,17.9843,17.9843,17.9656,17.9656,168400.0
2011-01-03 12:40:00,19.27,19.3,19.27,19.28,191600.0,17.9656,17.9936,17.9656,17.9749,191600.0
2011-01-03 12:50:00,19.28,19.29,19.07,19.15,969200.0,17.9749,17.9843,17.7792,17.8537,969200.0
2011-01-03 13:00:00,19.15,19.19,19.14,19.15,750000.0,17.8537,17.891,17.8444,17.8537,750000.0
2011-01-03 13:10:00,19.16,19.21,19.16,19.18,619200.0,17.8631,17.9097,17.8631,17.8817,619200.0
2011-01-03 13:20:00,19.18,19.19,19.13,19.15,454000.0,17.8817,17.891,17.8351,17.8537,454000.0
2011-01-03 13:30:00,19.15,19.18,19.09,19.12,526400.0,17.8537,17.8817,17.7978,17.8258,526400.0
2011-01-03 13:40:00,19.12,19.18,19.12,19.15,205200.0,17.8258,17.8817,17.8258,17.8537,205200.0
2011-01-03 13:50:00,19.15,19.16,19.14,19.16,103600.0,17.8537,17.8631,17.8444,17.8631,103600.0
2011-01-03 14:00:00,19.17,19.2,19.16,19.19,520400.0,17.8724,17.9004,17.8631,17.891,520400.0
2011-01-03 14:10:00,19.19,19.19,19.07,19.13,426400.0,17.891,17.891,17.7792,17.8351,426400.0
2011-01-03 14:20:00,19.13,19.15,19.08,19.08,308400.0,17.8351,17.8537,17.7885,17.7885,308400.0
2011-01-03 14:30:00,19.08,19.11,19.01,19.06,740000.0,17.7885,17.8164,17.7232,17.7698,740000.0
2011-01-03 14:40:00,19.07,19.18,19.05,19.16,491600.0,17.7792,17.8817,17.7605,17.8631,491600.0
2011-01-03 14:50:00,19.16,19.22,19.15,19.21,528400.0,17.8631,17.919,17.8537,17.9097,528400.0
2011-01-03 15:00:00,19.22,19.22,19.11,19.13,596000.0,17.919,17.919,17.8164,17.8351,596000.0
2011-01-03 15:10:00,19.13,19.16,19.07,19.14,942000.0,17.8351,17.8631,17.7792,17.8444,942000.0
2011-01-03 15:20:00,19.13,19.15,19.09,19.12,377600.0,17.8351,17.8537,17.7978,17.8258,377600.0
2011-01-03 15:30:00,19.12,19.18,19.12,19.13,380800.0,17.8258,17.8817,17.8258,17.8351,380800.0
2011-01-03 15:40:00,19.13,19.26,19.12,19.24,1062400.0,17.8351,17.9563,17.8258,17.9376,1062400.0
2011-01-03 15:50:00,19.24,19.3,19.07,19.07,1890000.0,17.9376,17.9936,17.7792,17.7792,1890000.0
2011-01-04 09:30:00,19.24,19.28,19.09,19.12,2442800.0,17.9376,17.9749,17.7978,17.8258,2442800.0
2011-01-04 09:40:00,19.12,19.12,18.99,19.01,1950800.0,17.8258,17.8258,17.7046,17.7232,1950800.0
2011-01-04 09:50:00,19.01,19.02,18.91,18.96,1418400.0,17.7232,17.7325,17.63,17.6766,1418400.0
2011-01-04 10:00:00,18.96,19.02,18.91,18.97,1296800.0,17.6766,17.7325,17.63,17.6859,1296800.0
2011-01-04 10:10:00,18.97,18.98,18.9,18.98,804800.0,17.6859,17.6952,17.6207,17.6952,804800.0
2011-01-04 10:20:00,18.98,19.04,18.94,18.97,793200.0,17.6952,17.7512,17.658,17.6859,793200.0
2011-01-04 10:30:00,18.97,19.02,18.87,18.91,1572800.0,17.6859,17.7325,17.5927,17.63,1572800.0
2011-01-04 10:40:00,18.92,18.93,18.81,18.81,1058800.0,17.6393,17.6486,17.5367,17.5367,1058800.0
2011-01-04 10:50:00,18.81,18.84,18.75,18.78,1390400.0,17.5367,17.5647,17.4808,17.5088,1390400.0
2011-01-04 11:00:00,18.78,18.78,18.54,18.56,1689200.0,17.5088,17.5088,17.285,17.3037,1689200.0
2011-01-04 11:10:00,18.56,18.62,18.53,18.59,2042800.0,17.3037,17.3596,17.2757,17.3316,2042800.0
2011-01-04 11:20:00,18.59,18.6,18.39,18.39,1144000.0,17.3316,17.341,17.1452,17.1452,1144000.0
2011-01-04 11:30:00,18.4,18.43,18.31,18.41,1516400.0,17.1545,17.1825,17.0706,17.1638,1516400.0
2011-01-04 11:40:00,18.42,18.46,18.38,18.4,593600.0,17.1731,17.2104,17.1359,17.1545,593600.0
2011-01-04 11:50:00,18.4,18.42,18.1,18.1,1898000.0,17.1545,17.1731,16.8748,16.8748,1898000.0
2011-01-04 12:00:00,18.1,18.19,17.8,17.8,2488400.0,16.8748,16.9587,16.5951,16.5951,2488400.0
2011-01-04 12:10:00,17.8,17.99,17.79,17.92,1368000.0,16.5951,16.7723,16.5858,16.707,1368000.0
2011-01-04 12:20:00,17.92,17.95,17.74,17.8,1408400.0,16.707,16.735,16.5392,16.5951,1408400.0
2011-01-04 12:30:00,17.8,17.83,17.73,17.74,1384000.0,16.5951,16.6231,16.5299,16.5392,1384000.0
2011-01-04 12:40:00,17.74,17.74,17.63,17.73,1450400.0,16.5392,16.5392,16.4366,16.5299,1450400.0
2011-01-04 12:50:00,17.73,17.86,17.73,17.86,1228800.0,16.5299,16.6511,16.5299,16.6511,1228800.0
2011-01-04 13:00:00,17.86,17.93,17.82,17.86,1644000.0,16.6511,16.7163,16.6138,16.6511,1644000.0
2011-01-04 13:10:00,17.87,18.08,17.86,18.06,1618400.0,16.6604,16.8562,16.6511,16.8375,1618400.0
2011-01-04 13:20:00,18.06,18.08,17.99,18.05,2012400.0,16.8375,16.8562,16.7723,16.8282,2012400.0
2011-01-04 13:30:00,18.05,18.11,18.0,18.11,1462400.0,16.8282,16.8841,16.7816,16.8841,1462400.0
2011-01-04 13:40:00,18.11,18.11,18.04,18.07,1000000.0,16.8841,16.8841,16.8189,16.8468,1000000.0
2011-01-04 13:50:00,18.07,18.12,18.04,18.06,636000.0,16.8468,16.8935,16.8189,16.8375,636000.0
2011-01-04 14:00:00,18.06,18.27,17.99,18.24,2435200.0,16.8375,17.0333,16.7723,17.0053,2435200.0
2011-01-04 14:10:00,18.25,18.25,18.18,18.21,1066000.0,17.0147,17.0147,16.9494,16.9774,1066000.0
2011-01-04 14:20:00,18.22,18.41,18.2,18.36,1381600.0,16.9867,17.1638,16.968,17.1172,1381600.0
2011-01-04 14:30:00,18.36,18.36,18.25,18.27,1098000.0,17.1172,17.1172,17.0147,17.0333,1098000.0
2011-01-04 14:40:00,18.27,18.38,18.26,18.3,710400.0,17.0333,17.1359,17.024,17.0613,710400.0
2011-01-04 14:50:00,18.29,18.34,18.21,18.21,745200.0,17.0519,17.0986,16.9774,16.9774,745200.0
2011-01-04 15:00:00,18.22,18.27,18.13,18.16,747200.0,16.9867,17.0333,16.9028,16.9307,747200.0
2011-01-04 15:10:00,18.17,18.22,18.14,18.21,688800.0,16.9401,16.9867,16.9121,16.9774,688800.0
2011-01-04 15:20:00,18.22,18.38,18.19,18.31,1210400.0,16.9867,17.1359,16.9587,17.0706,1210400.0
2011-01-04 15:30:00,18.31,18.31,18.16,18.22,1021200.0,17.0706,17.0706,16.9307,16.9867,1021200.0
2011-01-04 15:40:00,18.22,18.29,18.18,18.25,624800.0,16.9867,17.0519,16.9494,17.0147,624800.0
2011-01-04 15:50:00,18.25,18.27,18.24,18.24,1195200.0,17.0147,17.0333,17.0053,17.0053,1195200.0
2011-01-05 09:30:00,18.21,18.26,18.0,18.17,2006800.0,16.9774,17.024,16.7816,16.9401,2006800.0
2011-01-05 09:40:00,18.18,18.25,18.09,18.17,1455200.0,16.9494,17.0147,16.8655,16.9401,1455200.0
2011-01-05 09:50:00,18.16,18.23,18.14,18.17,419200.0,16.9307,16.996,16.9121,16.9401,419200.0
2011-01-05 10:00:00,18.18,18.49,18.16,18.47,2078400.0,16.9494,17.2384,16.9307,17.2198,2078400.0
2011-01-05 10:10:00,18.48,18.5,18.36,18.43,2060000.0,17.2291,17.2477,17.1172,17.1825,2060000.0
2011-01-05 10:20:00,18.43,18.48,18.35,18.35,832800.0,17.1825,17.2291,17.1079,17.1079,832800.0
2011-01-05 10:30:00,18.36,18.4,18.3,18.37,935600.0,17.1172,17.1545,17.0613,17.1265,935600.0
2011-01-05 10:40:00,18.36,18.48,18.36,18.42,592800.0,17.1172,17.2291,17.1172,17.1731,592800.0
2011-01-05 10:50:00,18.43,18.45,18.38,18.39,425200.0,17.1825,17.2011,17.1359,17.1452,425200.0
2011-01-05 11:00:00,18.39,18.5,18.35,18.49,578800.0,17.1452,17.2477,17.1079,17.2384,578800.0
2011-01-05 11:10:00,18.49,18.5,18.43,18.49,434400.0,17.2384,17.2477,17.1825,17.2384,434400.0
2011-01-05 11:20:00,18.5,18.74,18.5,18.68,1870000.0,17.2477,17.4715,17.2477,17.4155,1870000.0
2011-01-05 11:30:00,18.68,18.73,18.66,18.73,1070400.0,17.4155,17.4622,17.3969,17.4622,1070400.0
2011-01-05 11:40:00,18.73,18.74,18.62,18.64,602000.0,17.4622,17.4715,17.3596,17.3783,602000.0
2011-01-05 11:50:00,18.63,18.7,18.63,18.69,386800.0,17.3689,17.4342,17.3689,17.4249,386800.0
2011-01-05 12:00:00,18.69,18.73,18.65,18.73,437200.0,17.4249,17.4622,17.3876,17.4622,437200.0
2011-01-05 12:10:00,18.73,18.73,18.59,18.62,706400.0,17.4622,17.4622,17.3316,17.3596,706400.0
2011-01-05 12:20:00,18.62,18.69,18.6,18.68,484400.0,17.3596,17.4249,17.341,17.4155,484400.0
2011-01-05 12:30:00,18.68,18.75,18.68,18.72,491600.0,17.4155,17.4808,17.4155,17.4528,491600.0
2011-01-05 12:40:00,18.72,18.72,18.67,18.68,527600.0,17.4528,17.4528,17.4062,17.4155,527600.0
2011-01-05 12:50:00,18.68,18.69,18.64,18.64,253200.0,17.4155,17.4249,17.3783,17.3783,253200.0
2011-01-05 13:00:00,18.65,18.66,18.56,18.61,589200.0,17.3876,17.3969,17.3037,17.3503,589200.0
2011-01-05 13:10:00,18.61,18.63,18.51,18.55,658800.0,17.3503,17.3689,17.2571,17.2943,658800.0
2011-01-05 13:20:00,18.55,18.61,18.54,18.6,245600.0,17.2943,17.3503,17.285,17.341,245600.0
2011-01-05 13:30:00,18.6,18.66,18.58,18.66,310000.0,17.341,17.3969,17.3223,17.3969,310000.0
2011-01-05 13:40:00,18.65,18.71,18.61,18.68,295200.0,17.3876,17.4435,17.3503,17.4155,295200.0
2011-01-05 13:50:00,18.68,18.72,18.67,18.71,333200.0,17.4155,17.4528,17.4062,17.4435,333200.0
2011-01-05 14:00:00,18.71,18.71,18.66,18.69,243200.0,17.4435,17.4435,17.3969,17.4249,243200.0
2011-01-05 14:10:00,18.68,18.73,18.67,18.72,411200.0,17.4155,17.4622,17.4062,17.4528,411200.0
2011-01-05 14:20:00,18.73,18.74,18.67,18.68,536400.0,17.4622,17.4715,17.4062,17.4155,536400.0
2011-01-05 14:30:00,18.68,18.69,18.65,18.66,219200.0,17.4155,17.4249,17.3876,17.3969,219200.0
2011-01-05 14:40:00,18.66,18.72,18.63,18.7,246000.0,17.3969,17.4528,17.3689,17.4342,246000.0
2011-01-05 14:50:00,18.7,18.78,18.68,18.77,488000.0,17.4342,17.5088,17.4155,17.4995,488000.0
2011-01-05 15:00:00,18.78,18.81,18.76,18.8,579600.0,17.5088,17.5367,17.4901,17.5274,579600.0
2011-01-05 15:10:00,18.79,18.87,18.78,18.86,859200.0,17.5181,17.5927,17.5088,17.5834,859200.0
2011-01-05 15:20:00,18.86,18.86,18.79,18.81,370800.0,17.5834,17.5834,17.5181,17.5367,370800.0
2011-01-05 15:30:00,18.81,18.85,18.78,18.82,443600.0,17.5367,17.574,17.5088,17.5461,443600.0
2011-01-05 15:40:00,18.82,18.86,18.76,18.84,672000.0,17.5461,17.5834,17.4901,17.5647,672000.0
2011-01-05 15:50:00,18.85,18.86,18.82,18.85,935200.0,17.574,17.5834,17.5461,17.574,935200.0
2011-01-06 09:30:00,18.9,18.93,18.68,18.69,2381600.0,17.6207,17.6486,17.4155,17.4249,2381600.0
2011-01-06 09:40:00,18.68,18.82,18.63,18.82,1576800.0,17.4155,17.5461,17.3689,17.5461,1576800.0
2011-01-06 09:50:00,18.82,18.84,18.74,18.74,729200.0,17.5461,17.5647,17.4715,17.4715,729200.0
2011-01-06 10:00:00,18.75,18.86,18.75,18.79,765600.0,17.4808,17.5834,17.4808,17.5181,765600.0
2011-01-06 10:10:00,18.79,18.81,18.72,18.79,759600.0,17.5181,17.5367,17.4528,17.5181,759600.0
2011-01-06 10:20:00,18.8,18.9,18.8,18.87,747200.0,17.5274,17.6207,17.5274,17.5927,747200.0
2011-01-06 10:30:00,18.87,18.99,18.86,18.98,667200.0,17.5927,17.7046,17.5834,17.6952,667200.0
2011-01-06 10:40:00,18.98,18.99,18.88,18.92,1099600.0,17.6952,17.7046,17.602,17.6393,1099600.0
2011-01-06 10:50:00,18.91,18.92,18.74,18.8,1135200.0,17.63,17.6393,17.4715,17.5274,1135200.0
2011-01-06 11:00:00,18.78,18.78,18.56,18.57,2021600.0,17.5088,17.5088,17.3037,17.313,2021600.0
2011-01-06 11:10:00,18.56,18.7,18.55,18.69,1540400.0,17.3037,17.4342,17.2943,17.4249,1540400.0
2011-01-06 11:20:00,18.7,18.75,18.69,18.72,552800.0,17.4342,17.4808,17.4249,17.4528,552800.0
2011-01-06 11:30:00,18.72,18.84,18.72,18.75,813600.0,17.4528,17.5647,17.4528,17.4808,813600.0
2011-01-06 11:40:00,18.75,18.8,18.71,18.79,474400.0,17.4808,17.5274,17.4435,17.5181,474400.0
2011-01-06 11:50:00,18.8,18.81,18.75,18.78,544800.0,17.5274,17.5367,17.4808,17.5088,544800.0
2011-01-06 12:00:00,18.78,18.8,18.71,18.72,385200.0,17.5088,17.5274,17.4435,17.4528,385200.0
2011-01-06 12:10:00,18.73,18.76,18.71,18.71,542800.0,17.4622,17.4901,17.4435,17.4435,542800.0
2011-01-06 12:20:00,18.71,18.78,18.71,18.75,140800.0,17.4435,17.5088,17.4435,17.4808,140800.0
2011-01-06 12:30:00,18.75,18.77,18.72,18.75,210400.0,17.4808,17.4995,17.4528,17.4808,210400.0
2011-01-06 12:40:00,18.75,18.82,18.72,18.79,489600.0,17.4808,17.5461,17.4528,17.5181,489600.0
2011-01-06 12:50:00,18.8,18.8,18.74,18.75,228400.0,17.5274,17.5274,17.4715,17.4808,228400.0
2011-01-06 13:00:00,18.74,18.74,18.63,18.66,726000.0,17.4715,17.4715,17.3689,17.3969,726000.0
2011-01-06 13:10:00,18.66,18.7,18.63,18.69,555200.0,17.3969,17.4342,17.3689,17.4249,555200.0
2011-01-06 13:20:00,18.68,18.69,18.65,18.67,362800.0,17.4155,17.4249,17.3876,17.4062,362800.0
2011-01-06 13:30:00,18.67,18.69,18.65,18.68,116000.0,17.4062,17.4249,17.3876,17.4155,116000.0
2011-01-06 13:40:00,18.68,18.7,18.65,18.68,189600.0,17.4155,17.4342,17.3876,17.4155,189600.0
2011-01-06 13:50:00,18.68,18.76,18.68,18.76,297600.0,17.4155,17.4901,17.4155,17.4901,297600.0
2011-01-06 14:00:00,18.76,18.84,18.76,18.8,866400.0,17.4901,17.5647,17.4901,17.5274,866400.0
2011-01-06 14:10:00,18.8,18.8,18.75,18.77,195600.0,17.5274,17.5274,17.4808,17.4995,195600.0
2011-01-06 14:20:00,18.75,18.8,18.72,18.78,322400.0,17.4808,17.5274,17.4528,17.5088,322400.0
2011-01-06 14:30:00,18.77,18.78,18.72,18.74,155200.0,17.4995,17.5088,17.4528,17.4715,155200.0
2011-01-06 14:40:00,18.74,18.74,18.44,18.46,1742000.0,17.4715,17.4715,17.1918,17.2104,1742000.0
2011-01-06 14:50:00,18.46,18.51,18.4,18.48,1417600.0,17.2104,17.2571,17.1545,17.2291,1417600.0
2011-01-06 15:00:00,18.48,18.6,18.47,18.53,946800.0,17.2291,17.341,17.2198,17.2757,946800.0
2011-01-06 15:10:00,18.52,18.57,18.47,18.47,624400.0,17.2664,17.313,17.2198,17.2198,624400.0
2011-01-06 15:20:00,18.47,18.52,18.42,18.48,1003200.0,17.2198,17.2664,17.1731,17.2291,1003200.0
2011-01-06 15:30:00,18.46,18.55,18.37,18.45,1457600.0,17.2104,17.2943,17.1265,17.2011,1457600.0
2011-01-06 15:40:00,18.46,18.53,18.44,18.5,863600.0,17.2104,17.2757,17.1918,17.2477,863600.0
2011-01-06 15:50:00,18.51,18.61,18.51,18.6,1684400.0,17.2571,17.3503,17.2571,17.341,1684400.0
2011-01-07 09:30:00,18.79,18.92,18.68,18.77,1725600.0,17.5181,17.6393,17.4155,17.4995,1725600.0
2011-01-07 09:40:00,18.78,18.78,18.54,18.56,1520800.0,17.5088,17.5088,17.285,17.3037,1520800.0
2011-01-07 09:50:00,18.57,18.61,18.47,18.57,1424400.0,17.313,17.3503,17.2198,17.313,1424400.0
2011-01-07 10:00:00,18.55,18.73,18.51,18.68,1342000.0,17.2943,17.4622,17.2571,17.4155,1342000.0
2011-01-07 10:10:00,18.68,18.83,18.68,18.79,1285200.0,17.4155,17.5554,17.4155,17.5181,1285200.0
2011-01-07 10:20:00,18.8,18.81,18.69,18.71,609200.0,17.5274,17.5367,17.4249,17.4435,609200.0
2011-01-07 10:30:00,18.71,18.8,18.71,18.74,786000.0,17.4435,17.5274,17.4435,17.4715,786000.0
2011-01-07 10:40:00,18.74,18.74,18.58,18.65,715200.0,17.4715,17.4715,17.3223,17.3876,715200.0
2011-01-07 10:50:00,18.65,18.68,18.55,18.65,1174800.0,17.3876,17.4155,17.2943,17.3876,1174800.0
2011-01-07 11:00:00,18.63,18.64,18.48,18.49,636800.0,17.3689,17.3783,17.2291,17.2384,636800.0
2011-01-07 11:10:00,18.48,18.59,18.46,18.54,851200.0,17.2291,17.3316,17.2104,17.285,851200.0
2011-01-07 11:20:00,18.54,18.56,18.39,18.41,1110400.0,17.285,17.3037,17.1452,17.1638,1110400.0
2011-01-07 11:30:00,18.4,18.41,18.12,18.21,2345600.0,17.1545,17.1638,16.8935,16.9774,2345600.0
2011-01-07 11:40:00,18.21,18.31,18.18,18.29,960800.0,16.9774,17.0706,16.9494,17.0519,960800.0
2011-01-07 11:50:00,18.29,18.3,18.14,18.21,862000.0,17.0519,17.0613,16.9121,16.9774,862000.0
2011-01-07 12:00:00,18.21,18.21,18.15,18.18,236400.0,16.9774,16.9774,16.9214,16.9494,236400.0
2011-01-07 12:10:00,18.17,18.22,18.12,18.21,439200.0,16.9401,16.9867,16.8935,16.9774,439200.0
2011-01-07 12:20:00,18.22,18.24,17.89,17.89,1361600.0,16.9867,17.0053,16.679,16.679,1361600.0
2011-01-07 12:30:00,17.89,17.93,17.76,17.84,1486800.0,16.679,16.7163,16.5578,16.6324,1486800.0
2011-01-07 12:40:00,17.84,17.86,17.67,17.73,1264800.0,16.6324,16.6511,16.4739,16.5299,1264800.0
2011-01-07 12:50:00,17.72,17.81,17.52,17.81,1497600.0,16.5205,16.6044,16.3341,16.6044,1497600.0
2011-01-07 13:00:00,17.81,17.82,17.7,17.75,1050000.0,16.6044,16.6138,16.5019,16.5485,1050000.0
2011-01-07 13:10:00,17.75,18.02,17.69,18.0,1510400.0,16.5485,16.8002,16.4926,16.7816,1510400.0
2011-01-07 13:20:00,18.0,18.0,17.8,17.87,862400.0,16.7816,16.7816,16.5951,16.6604,862400.0
2011-01-07 13:30:00,17.87,18.0,17.86,18.0,392000.0,16.6604,16.7816,16.6511,16.7816,392000.0
2011-01-07 13:40:00,18.0,18.01,17.91,17.93,304400.0,16.7816,16.7909,16.6977,16.7163,304400.0
2011-01-07 13:50:00,17.93,17.93,17.83,17.87,403200.0,16.7163,16.7163,16.6231,16.6604,403200.0
2011-01-07 14:00:00,17.87,17.93,17.85,17.89,396800.0,16.6604,16.7163,16.6417,16.679,396800.0
2011-01-07 14:10:00,17.89,17.98,17.89,17.97,309200.0,16.679,16.7629,16.679,16.7536,309200.0
2011-01-07 14:20:00,17.96,18.02,17.96,17.99,682000.0,16.7443,16.8002,16.7443,16.7723,682000.0
2011-01-07 14:30:00,17.99,18.07,17.92,18.06,577200.0,16.7723,16.8468,16.707,16.8375,577200.0
2011-01-07 14:40:00,18.06,18.09,17.97,18.09,506800.0,16.8375,16.8655,16.7536,16.8655,506800.0
2011-01-07 14:50:00,18.09,18.14,18.04,18.04,644000.0,16.8655,16.9121,16.8189,16.8189,644000.0
2011-01-07 15:00:00,18.04,18.16,18.04,18.14,412000.0,16.8189,16.9307,16.8189,16.9121,412000.0
2011-01-07 15:10:00,18.13,18.26,18.05,18.24,1062000.0,16.9028,17.024,16.8282,17.0053,1062000.0
2011-01-07 15:20:00,18.24,18.29,18.17,18.17,943200.0,17.0053,17.0519,16.9401,16.9401,943200.0
2011-01-07 15:30:00,18.17,18.3,18.16,18.21,700800.0,16.9401,17.0613,16.9307,16.9774,700800.0
2011-01-07 15:40:00,18.23,18.37,18.22,18.27,1116800.0,16.996,17.1265,16.9867,17.0333,1116800.0
2011-01-07 15:50:00,18.27,18.36,18.27,18.28,1446800.0,17.0333,17.1172,17.0333,17.0426,1446800.0
2011-01-10 09:30:00,18.08,18.19,17.79,17.88,2703200.0,16.8562,16.9587,16.5858,16.6697,2703200.0
2011-01-10 09:40:00,17.87,18.25,17.85,18.06,2376000.0,16.6604,17.0147,16.6417,16.8375,2376000.0
2011-01-10 09:50:00,18.07,18.08,17.65,17.75,3708000.0,16.8468,16.8562,16.4553,16.5485,3708000.0
2011-01-10 10:00:00,17.74,17.87,17.69,17.84,1780400.0,16.5392,16.6604,16.4926,16.6324,1780400.0
2011-01-10 10:10:00,17.85,18.09,17.85,17.86,3043200.0,16.6417,16.8655,16.6417,16.6511,3043200.0
2011-01-10 10:20:00,17.86,18.15,17.78,18.05,2582000.0,16.6511,16.9214,16.5765,16.8282,2582000.0
2011-01-10 10:30:00,18.05,18.22,17.98,18.0,1728000.0,16.8282,16.9867,16.7629,16.7816,1728000.0
2011-01-10 10:40:00,18.0,18.1,17.99,18.08,745600.0,16.7816,16.8748,16.7723,16.8562,745600.0
2011-01-10 10:50:00,18.08,18.1,17.81,17.93,1507600.0,16.8562,16.8748,16.6044,16.7163,1507600.0
2011-01-10 11:00:00,17.93,18.03,17.77,17.84,1850000.0,16.7163,16.8095,16.5671,16.6324,1850000.0
2011-01-10 11:10:00,17.85,18.05,17.82,17.93,2480000.0,16.6417,16.8282,16.6138,16.7163,2480000.0
2011-01-10 11:20:00,17.94,18.14,17.86,18.08,1313600.0,16.7256,16.9121,16.6511,16.8562,1313600.0
2011-01-10 11:30:00,18.08,18.14,18.03,18.07,734800.0,16.8562,16.9121,16.8095,16.8468,734800.0
2011-01-10 11:40:00,18.06,18.21,18.04,18.18,1130800.0,16.8375,16.9774,16.8189,16.9494,1130800.0
2011-01-10 11:50:00,18.18,18.33,18.17,18.31,868000.0,16.9494,17.0892,16.9401,17.0706,868000.0
2011-01-10 12:00:00,18.31,18.39,18.3,18.35,525200.0,17.0706,17.1452,17.0613,17.1079,525200.0
2011-01-10 12:10:00,18.36,18.36,18.01,18.09,2439200.0,17.1172,17.1172,16.7909,16.8655,2439200.0
2011-01-10 12:20:00,18.1,18.33,18.04,18.25,1653200.0,16.8748,17.0892,16.8189,17.0147,1653200.0
2011-01-10 12:30:00,18.24,18.35,18.12,18.24,2100400.0,17.0053,17.1079,16.8935,17.0053,2100400.0
2011-01-10 12:40:00,18.24,18.35,18.23,18.32,878000.0,17.0053,17.1079,16.996,17.0799,878000.0
2011-01-10 12:50:00,18.33,18.38,18.27,18.3,560400.0,17.0892,17.1359,17.0333,17.0613,560400.0
2011-01-10 13:00:00,18.31,18.43,18.27,18.4,596000.0,17.0706,17.1825,17.0333,17.1545,596000.0
2011-01-10 13:10:00,18.41,18.44,18.35,18.35,341600.0,17.1638,17.1918,17.1079,17.1079,341600.0
2011-01-10 13:20:00,18.36,18.54,18.35,18.53,817200.0,17.1172,17.285,17.1079,17.2757,817200.0
2011-01-10 13:30:00,18.54,18.63,18.54,18.57,978000.0,17.285,17.3689,17.285,17.313,978000.0
2011-01-10 13:40:00,18.56,18.6,18.54,18.58,223600.0,17.3037,17.341,17.285,17.3223,223600.0
2011-01-10 13:50:00,18.58,18.61,18.57,18.6,151600.0,17.3223,17.3503,17.313,17.341,151600.0
2011-01-10 14:00:00,18.6,18.61,18.36,18.43,1433200.0,17.341,17.3503,17.1172,17.1825,1433200.0
2011-01-10 14:10:00,18.44,18.59,18.43,18.46,1158400.0,17.1918,17.3316,17.1825,17.2104,1158400.0
2011-01-10 14:20:00,18.45,18.59,18.43,18.54,760800.0,17.2011,17.3316,17.1825,17.285,760800.0
2011-01-10 14:30:00,18.55,18.61,18.54,18.57,386000.0,17.2943,17.3503,17.285,17.313,386000.0
2011-01-10 14:40:00,18.56,18.58,18.53,18.54,212400.0,17.3037,17.3223,17.2757,17.285,212400.0
2011-01-10 14:50:00,18.55,18.61,18.55,18.6,268000.0,17.2943,17.3503,17.2943,17.341,268000.0
2011-01-10 15:00:00,18.6,18.73,18.56,18.7,896800.0,17.341,17.4622,17.3037,17.4342,896800.0
2011-01-10 15:10:00,18.7,18.73,18.67,18.68,279200.0,17.4342,17.4622,17.4062,17.4155,279200.0
2011-01-10 15:20:00,18.69,18.81,18.68,18.79,1025600.0,17.4249,17.5367,17.4155,17.5181,1025600.0
2011-01-10 15:30:00,18.79,18.79,18.71,18.75,460800.0,17.5181,17.5181,17.4435,17.4808,460800.0
2011-01-10 15:40:00,18.75,18.76,18.66,18.69,420800.0,17.4808,17.4901,17.3969,17.4249,420800.0
2011-01-10 15:50:00,18.68,18.69,18.58,18.59,893600.0,17.4155,17.4249,17.3223,17.3316,893600.0
2011-01-11 09:30:00,18.87,19.02,18.83,18.87,2649200.0,17.5927,17.7325,17.5554,17.5927,2649200.0
2011-01-11 09:40:00,18.87,18.93,18.72,18.75,2011200.0,17.5927,17.6486,17.4528,17.4808,2011200.0
2011-01-11 09:50:00,18.76,18.86,18.73,18.75,981600.0,17.4901,17.5834,17.4622,17.4808,981600.0
2011-01-11 10:00:00,18.75,18.84,18.67,18.81,914400.0,17.4808,17.5647,17.4062,17.5367,914400.0
2011-01-11 10:10:00,18.81,18.82,18.7,18.8,878800.0,17.5367,17.5461,17.4342,17.5274,878800.0
2011-01-11 10:20:00,18.79,18.85,18.68,18.82,1344800.0,17.5181,17.574,17.4155,17.5461,1344800.0
2011-01-11 10:30:00,18.82,18.85,18.71,18.72,1376400.0,17.5461,17.574,17.4435,17.4528,1376400.0
2011-01-11 10:40:00,18.72,18.81,18.7,18.79,802800.0,17.4528,17.5367,17.4342,17.5181,802800.0
2011-01-11 10:50:00,18.79,18.85,18.79,18.83,892000.0,17.5181,17.574,17.5181,17.5554,892000.0
2011-01-11 11:00:00,18.83,18.96,18.83,18.94,1224000.0,17.5554,17.6766,17.5554,17.658,1224000.0
2011-01-11 11:10:00,18.94,18.97,18.9,18.91,659600.0,17.658,17.6859,17.6207,17.63,659600.0
2011-01-11 11:20:00,18.91,18.97,18.88,18.96,393600.0,17.63,17.6859,17.602,17.6766,393600.0
2011-01-11 11:30:00,18.96,19.0,18.91,18.93,897200.0,17.6766,17.7139,17.63,17.6486,897200.0
2011-01-11 11:40:00,18.92,19.03,18.92,19.01,1384800.0,17.6393,17.7419,17.6393,17.7232,1384800.0
2011-01-11 11:50:00,19.01,19.04,18.98,19.01,590400.0,17.7232,17.7512,17.6952,17.7232,590400.0
2011-01-11 12:00:00,19.01,19.01,18.96,18.99,265200.0,17.7232,17.7232,17.6766,17.7046,265200.0
2011-01-11 12:10:00,18.99,19.02,18.98,19.0,522000.0,17.7046,17.7325,17.6952,17.7139,522000.0
2011-01-11 12:20:00,19.0,19.02,18.99,19.01,166800.0,17.7139,17.7325,17.7046,17.7232,166800.0
2011-01-11 12:30:00,19.01,19.06,19.0,19.05,428400.0,17.7232,17.7698,17.7139,17.7605,428400.0
2011-01-11 12:40:00,19.05,19.06,19.01,19.06,336800.0,17.7605,17.7698,17.7232,17.7698,336800.0
2011-01-11 12:50:00,19.06,19.08,19.04,19.08,400400.0,17.7698,17.7885,17.7512,17.7885,400400.0
2011-01-11 13:00:00,19.08,19.08,18.92,18.96,1280000.0,17.7885,17.7885,17.6393,17.6766,1280000.0
2011-01-11 13:10:00,18.96,18.96,18.73,18.86,2404800.0,17.6766,17.6766,17.4622,17.5834,2404800.0
2011-01-11 13:20:00,18.85,18.93,18.82,18.9,776000.0,17.574,17.6486,17.5461,17.6207,776000.0
2011-01-11 13:30:00,18.91,18.93,18.86,18.88,399200.0,17.63,17.6486,17.5834,17.602,399200.0
2011-01-11 13:40:00,18.88,18.91,18.83,18.83,322800.0,17.602,17.63,17.5554,17.5554,322800.0
2011-01-11 13:50:00,18.82,18.83,18.61,18.66,2080400.0,17.5461,17.5554,17.3503,17.3969,2080400.0
2011-01-11 14:00:00,18.66,18.69,18.53,18.65,1295200.0,17.3969,17.4249,17.2757,17.3876,1295200.0
2011-01-11 14:10:00,18.65,18.71,18.63,18.7,685200.0,17.3876,17.4435,17.3689,17.4342,685200.0
2011-01-11 14:20:00,18.7,18.78,18.64,18.77,705200.0,17.4342,17.5088,17.3783,17.4995,705200.0
2011-01-11 14:30:00,18.77,18.78,18.73,18.76,363600.0,17.4995,17.5088,17.4622,17.4901,363600.0
2011-01-11 14:40:00,18.76,18.8,18.73,18.74,394800.0,17.4901,17.5274,17.4622,17.4715,394800.0
2011-01-11 14:50:00,18.73,18.78,18.62,18.75,1135200.0,17.4622,17.5088,17.3596,17.4808,1135200.0
2011-01-11 15:00:00,18.75,18.83,18.68,18.79,943200.0,17.4808,17.5554,17.4155,17.5181,943200.0
2011-01-11 15:10:00,18.79,18.8,18.74,18.78,206000.0,17.5181,17.5274,17.4715,17.5088,206000.0
2011-01-11 15:20:00,18.76,18.78,18.72,18.74,276400.0,17.4901,17.5088,17.4528,17.4715,276400.0
2011-01-11 15:30:00,18.75,18.82,18.71,18.78,1134400.0,17.4808,17.5461,17.4435,17.5088,1134400.0
2011-01-11 15:40:00,18.79,18.81,18.72,18.81,890000.0,17.5181,17.5367,17.4528,17.5367,890000.0
2011-01-11 15:50:00,18.81,18.85,18.78,18.81,1342400.0,17.5367,17.574,17.5088,17.5367,1342400.0
2011-01-12 09:30:00,19.27,19.3,19.11,19.17,2035200.0,17.9656,17.9936,17.8164,17.8724,2035200.0
2011-01-12 09:40:00,19.16,19.17,18.98,19.06,1789600.0,17.8631,17.8724,17.6952,17.7698,1789600.0
2011-01-12 09:50:00,19.04,19.14,19.02,19.09,1062800.0,17.7512,17.8444,17.7325,17.7978,1062800.0
2011-01-12 10:00:00,19.09,19.14,19.0,19.11,930000.0,17.7978,17.8444,17.7139,17.8164,930000.0
2011-01-12 10:10:00,19.11,19.21,19.11,19.18,1004800.0,17.8164,17.9097,17.8164,17.8817,1004800.0
2011-01-12 10:20:00,19.18,19.24,19.17,19.18,629200.0,17.8817,17.9376,17.8724,17.8817,629200.0
2011-01-12 10:30:00,19.19,19.22,19.16,19.19,548000.0,17.891,17.919,17.8631,17.891,548000.0
2011-01-12 10:40:00,19.18,19.25,19.16,19.22,515600.0,17.8817,17.947,17.8631,17.919,515600.0
2011-01-12 10:50:00,19.22,19.27,19.2,19.25,472000.0,17.919,17.9656,17.9004,17.947,472000.0
2011-01-12 11:00:00,19.25,19.3,19.22,19.29,755600.0,17.947,17.9936,17.919,17.9843,755600.0
2011-01-12 11:10:00,19.29,19.38,19.28,19.37,1302800.0,17.9843,18.0682,17.9749,18.0588,1302800.0
2011-01-12 11:20:00,19.37,19.4,19.32,19.34,682800.0,18.0588,18.0868,18.0122,18.0309,682800.0
2011-01-12 11:30:00,19.35,19.4,19.32,19.38,692000.0,18.0402,18.0868,18.0122,18.0682,692000.0
2011-01-12 11:40:00,19.38,19.4,19.37,19.37,262800.0,18.0682,18.0868,18.0588,18.0588,262800.0
2011-01-12 11:50:00,19.37,19.39,19.33,19.34,280000.0,18.0588,18.0775,18.0216,18.0309,280000.0
2011-01-12 12:00:00,19.35,19.36,19.34,19.35,272800.0,18.0402,18.0495,18.0309,18.0402,272800.0
2011-01-12 12:10:00,19.35,19.38,19.3,19.32,507200.0,18.0402,18.0682,17.9936,18.0122,507200.0
2011-01-12 12:20:00,19.32,19.37,19.3,19.34,367200.0,18.0122,18.0588,17.9936,18.0309,367200.0
2011-01-12 12:30:00,19.35,19.36,19.32,19.32,276000.0,18.0402,18.0495,18.0122,18.0122,276000.0
2011-01-12 12:40:00,19.31,19.33,19.29,19.33,374800.0,18.0029,18.0216,17.9843,18.0216,374800.0
2011-01-12 12:50:00,19.33,19.34,19.24,19.27,530000.0,18.0216,18.0309,17.9376,17.9656,530000.0
2011-01-12 13:00:00,19.27,19.31,19.25,19.25,418800.0,17.9656,18.0029,17.947,17.947,418800.0
2011-01-12 13:10:00,19.26,19.3,19.25,19.29,359200.0,17.9563,17.9936,17.947,17.9843,359200.0
2011-01-12 13:20:00,19.29,19.32,19.27,19.3,266800.0,17.9843,18.0122,17.9656,17.9936,266800.0
2011-01-12 13:30:00,19.29,19.31,19.27,19.28,214000.0,17.9843,18.0029,17.9656,17.9749,214000.0
2011-01-12 13:40:00,19.29,19.31,19.28,19.31,165200.0,17.9843,18.0029,17.9749,18.0029,165200.0
2011-01-12 13:50:00,19.3,19.35,19.3,19.34,324400.0,17.9936,18.0402,17.9936,18.0309,324400.0
2011-01-12 14:00:00,19.33,19.33,19.25,19.28,576000.0,18.0216,18.0216,17.947,17.9749,576000.0
2011-01-12 14:10:00,19.29,19.32,19.27,19.29,254000.0,17.9843,18.0122,17.9656,17.9843,254000.0
2011-01-12 14:20:00,19.29,19.34,19.27,19.3,224000.0,17.9843,18.0309,17.9656,17.9936,224000.0
2011-01-12 14:30:00,19.31,19.33,19.29,19.31,224000.0,18.0029,18.0216,17.9843,18.0029,224000.0
2011-01-12 14:40:00,19.31,19.35,19.28,19.3,376800.0,18.0029,18.0402,17.9749,17.9936,376800.0
2011-01-12 14:50:00,19.29,19.32,19.28,19.3,150000.0,17.9843,18.0122,17.9749,17.9936,150000.0
2011-01-12 15:00:00,19.31,19.33,19.28,19.29,277200.0,18.0029,18.0216,17.9749,17.9843,277200.0
2011-01-12 15:10:00,19.29,19.29,19.13,19.17,1032000.0,17.9843,17.9843,17.8351,17.8724,1032000.0
2011-01-12 15:20:00,19.16,19.18,19.08,19.18,934000.0,17.8631,17.8817,17.7885,17.8817,934000.0
2011-01-12 15:30:00,19.18,19.2,19.14,19.17,518000.0,17.8817,17.9004,17.8444,17.8724,518000.0
2011-01-12 15:40:00,19.17,19.29,19.15,19.25,1197600.0,17.8724,17.9843,17.8537,17.947,1197600.0
2011-01-12 15:50:00,19.24,19.29,19.22,19.27,1272400.0,17.9376,17.9843,17.919,17.9656,1272400.0
2011-01-13 09:30:00,19.32,19.35,19.19,19.22,1000800.0,18.0122,18.0402,17.891,17.919,1000800.0
2011-01-13 09:40:00,19.21,19.28,19.14,19.21,1136000.0,17.9097,17.9749,17.8444,17.9097,1136000.0
2011-01-13 09:50:00,19.21,19.32,19.21,19.31,1106000.0,17.9097,18.0122,17.9097,18.0029,1106000.0
2011-01-13 10:00:00,19.31,19.34,19.15,19.23,1267200.0,18.0029,18.0309,17.8537,17.9283,1267200.0
2011-01-13 10:10:00,19.23,19.29,19.16,19.25,631600.0,17.9283,17.9843,17.8631,17.947,631600.0
2011-01-13 10:20:00,19.27,19.36,19.26,19.33,817200.0,17.9656,18.0495,17.9563,18.0216,817200.0
2011-01-13 10:30:00,19.34,19.34,19.25,19.32,697600.0,18.0309,18.0309,17.947,18.0122,697600.0
2011-01-13 10:40:00,19.32,19.34,19.26,19.29,660000.0,18.0122,18.0309,17.9563,17.9843,660000.0
2011-01-13 10:50:00,19.28,19.39,19.27,19.36,516800.0,17.9749,18.0775,17.9656,18.0495,516800.0
2011-01-13 11:00:00,19.37,19.38,19.32,19.37,211200.0,18.0588,18.0682,18.0122,18.0588,211200.0
2011-01-13 11:10:00,19.38,19.42,19.36,19.38,631600.0,18.0682,18.1055,18.0495,18.0682,631600.0
2011-01-13 11:20:00,19.39,19.41,19.37,19.39,232000.0,18.0775,18.0961,18.0588,18.0775,232000.0
2011-01-13 11:30:00,19.4,19.53,19.4,19.48,707200.0,18.0868,18.208,18.0868,18.1614,707200.0
2011-01-13 11:40:00,19.47,19.53,19.46,19.47,344000.0,18.1521,18.208,18.1428,18.1521,344000.0
2011-01-13 11:50:00,19.46,19.47,19.4,19.41,409200.0,18.1428,18.1521,18.0868,18.0961,409200.0
2011-01-13 12:00:00,19.42,19.48,19.4,19.47,239200.0,18.1055,18.1614,18.0868,18.1521,239200.0
2011-01-13 12:10:00,19.48,19.5,19.41,19.46,411200.0,18.1614,18.18,18.0961,18.1428,411200.0
2011-01-13 12:20:00,19.46,19.47,19.43,19.44,178000.0,18.1428,18.1521,18.1148,18.1241,178000.0
2011-01-13 12:30:00,19.44,19.46,19.36,19.38,410800.0,18.1241,18.1428,18.0495,18.0682,410800.0
2011-01-13 12:40:00,19.38,19.42,19.36,19.38,684000.0,18.0682,18.1055,18.0495,18.0682,684000.0
2011-01-13 12:50:00,19.38,19.43,19.37,19.37,228800.0,18.0682,18.1148,18.0588,18.0588,228800.0
2011-01-13 13:00:00,19.37,19.39,19.25,19.38,1258400.0,18.0588,18.0775,17.947,18.0682,1258400.0
2011-01-13 13:10:00,19.38,19.46,19.37,19.42,777600.0,18.0682,18.1428,18.0588,18.1055,777600.0
2011-01-13 13:20:00,19.42,19.43,19.38,19.4,251200.0,18.1055,18.1148,18.0682,18.0868,251200.0
2011-01-13 13:30:00,19.39,19.44,19.33,19.39,419200.0,18.0775,18.1241,18.0216,18.0775,419200.0
2011-01-13 13:40:00,19.39,19.41,19.36,19.39,356000.0,18.0775,18.0961,18.0495,18.0775,356000.0
2011-01-13 13:50:00,19.39,19.41,19.37,19.38,159200.0,18.0775,18.0961,18.0588,18.0682,159200.0
2011-01-13 14:00:00,19.39,19.39,19.34,19.38,374400.0,18.0775,18.0775,18.0309,18.0682,374400.0
2011-01-13 14:10:00,19.38,19.38,19.18,19.21,1213200.0,18.0682,18.0682,17.8817,17.9097,1213200.0
2011-01-13 14:20:00,19.21,19.25,19.21,19.25,792000.0,17.9097,17.947,17.9097,17.947,792000.0
2011-01-13 14:30:00,19.24,19.28,19.24,19.25,580400.0,17.9376,17.9749,17.9376,17.947,580400.0
2011-01-13 14:40:00,19.25,19.25,19.18,19.22,500400.0,17.947,17.947,17.8817,17.919,500400.0
2011-01-13 14:50:00,19.21,19.22,19.08,19.11,1420400.0,17.9097,17.919,17.7885,17.8164,1420400.0
2011-01-13 15:00:00,19.12,19.23,19.12,19.2,466400.0,17.8258,17.9283,17.8258,17.9004,466400.0
2011-01-13 15:10:00,19.2,19.21,19.13,19.16,345200.0,17.9004,17.9097,17.8351,17.8631,345200.0
2011-01-13 15:20:00,19.15,19.18,19.08,19.12,522800.0,17.8537,17.8817,17.7885,17.8258,522800.0
2011-01-13 15:30:00,19.11,19.17,19.03,19.06,826800.0,17.8164,17.8724,17.7419,17.7698,826800.0
2011-01-13 15:40:00,19.06,19.19,19.02,19.16,939200.0,17.7698,17.891,17.7325,17.8631,939200.0
2011-01-13 15:50:00,19.16,19.28,19.15,19.28,1043200.0,17.8631,17.9749,17.8537,17.9749,1043200.0
2011-01-14 09:30:00,19.23,19.33,19.13,19.27,1126400.0,17.9283,18.0216,17.8351,17.9656,1126400.0
2011-01-14 09:40:00,19.27,19.31,19.18,19.21,891200.0,17.9656,18.0029,17.8817,17.9097,891200.0
2011-01-14 09:50:00,19.21,19.28,19.13,19.25,1282000.0,17.9097,17.9749,17.8351,17.947,1282000.0
2011-01-14 10:00:00,19.26,19.38,19.2,19.29,1183600.0,17.9563,18.0682,17.9004,17.9843,1183600.0
2011-01-14 10:10:00,19.29,19.32,19.2,19.22,1004000.0,17.9843,18.0122,17.9004,17.919,1004000.0
2011-01-14 10:20:00,19.21,19.26,19.14,19.16,907200.0,17.9097,17.9563,17.8444,17.8631,907200.0
2011-01-14 10:30:00,19.15,19.27,19.11,19.26,1212800.0,17.8537,17.9656,17.8164,17.9563,1212800.0
2011-01-14 10:40:00,19.25,19.36,19.22,19.32,1023600.0,17.947,18.0495,17.919,18.0122,1023600.0
2011-01-14 10:50:00,19.32,19.34,19.25,19.25,439200.0,18.0122,18.0309,17.947,17.947,439200.0
2011-01-14 11:00:00,19.25,19.4,19.22,19.4,1071600.0,17.947,18.0868,17.919,18.0868,1071600.0
2011-01-14 11:10:00,19.4,19.45,19.39,19.39,1197600.0,18.0868,18.1334,18.0775,18.0775,1197600.0
2011-01-14 11:20:00,19.39,19.43,19.33,19.4,658800.0,18.0775,18.1148,18.0216,18.0868,658800.0
2011-01-14 11:30:00,19.4,19.41,19.31,19.37,615600.0,18.0868,18.0961,18.0029,18.0588,615600.0
2011-01-14 11:40:00,19.38,19.44,19.35,19.42,495600.0,18.0682,18.1241,18.0402,18.1055,495600.0
2011-01-14 11:50:00,19.42,19.42,19.38,19.41,230000.0,18.1055,18.1055,18.0682,18.0961,230000.0
2011-01-14 12:00:00,19.41,19.43,19.38,19.43,285600.0,18.0961,18.1148,18.0682,18.1148,285600.0
2011-01-14 12:10:00,19.43,19.51,19.42,19.47,1125600.0,18.1148,18.1894,18.1055,18.1521,1125600.0
2011-01-14 12:20:00,19.47,19.48,19.45,19.47,338800.0,18.1521,18.1614,18.1334,18.1521,338800.0
2011-01-14 12:30:00,19.47,19.58,19.47,19.51,670800.0,18.1521,18.2546,18.1521,18.1894,670800.0
2011-01-14 12:40:00,19.51,19.53,19.47,19.48,291600.0,18.1894,18.208,18.1521,18.1614,291600.0
2011-01-14 12:50:00,19.49,19.51,19.46,19.5,203600.0,18.1707,18.1894,18.1428,18.18,203600.0
2011-01-14 13:00:00,19.5,19.53,19.49,19.51,379600.0,18.18,18.208,18.1707,18.1894,379600.0
2011-01-14 13:10:00,19.51,19.53,19.49,19.51,198800.0,18.1894,18.208,18.1707,18.1894,198800.0
2011-01-14 13:20:00,19.51,19.58,19.51,19.56,482400.0,18.1894,18.2546,18.1894,18.236,482400.0
2011-01-14 13:30:00,19.56,19.61,19.55,19.6,341600.0,18.236,18.2826,18.2267,18.2733,341600.0
2011-01-14 13:40:00,19.6,19.63,19.59,19.63,369200.0,18.2733,18.3012,18.264,18.3012,369200.0
2011-01-14 13:50:00,19.63,19.68,19.63,19.65,858800.0,18.3012,18.3479,18.3012,18.3199,858800.0
2011-01-14 14:00:00,19.65,19.72,19.64,19.68,590000.0,18.3199,18.3852,18.3106,18.3479,590000.0
2011-01-14 14:10:00,19.67,19.68,19.61,19.63,395600.0,18.3385,18.3479,18.2826,18.3012,395600.0
2011-01-14 14:20:00,19.63,19.66,19.62,19.63,282400.0,18.3012,18.3292,18.2919,18.3012,282400.0
2011-01-14 14:30:00,19.64,19.64,19.58,19.58,337600.0,18.3106,18.3106,18.2546,18.2546,337600.0
2011-01-14 14:40:00,19.58,19.63,19.58,19.63,286400.0,18.2546,18.3012,18.2546,18.3012,286400.0
2011-01-14 14:50:00,19.63,19.63,19.55,19.58,382400.0,18.3012,18.3012,18.2267,18.2546,382400.0
2011-01-14 15:00:00,19.58,19.63,19.56,19.58,381600.0,18.2546,18.3012,18.236,18.2546,381600.0
2011-01-14 15:10:00,19.58,19.62,19.58,19.61,242400.0,18.2546,18.2919,18.2546,18.2826,242400.0
2011-01-14 15:20:00,19.61,19.65,19.57,19.59,296000.0,18.2826,18.3199,18.2453,18.264,296000.0
2011-01-14 15:30:00,19.59,19.64,19.59,19.6,296000.0,18.264,18.3106,18.264,18.2733,296000.0
2011-01-14 15:40:00,19.6,19.77,19.59,19.76,1136400.0,18.2733,18.4318,18.264,18.4224,1136400.0
2011-01-14 15:50:00,19.76,19.81,19.65,19.66,1571600.0,18.4224,18.4691,18.3199,18.3292,1571600.0
2011-01-18 09:30:00,19.52,19.73,19.52,19.67,1620400.0,18.1987,18.3945,18.1987,18.3385,1620400.0
2011-01-18 09:40:00,19.66,19.7,19.58,19.58,626800.0,18.3292,18.3665,18.2546,18.2546,626800.0
2011-01-18 09:50:00,19.58,19.58,19.47,19.53,1317200.0,18.2546,18.2546,18.1521,18.208,1317200.0
2011-01-18 10:00:00,19.52,19.56,19.36,19.38,2017600.0,18.1987,18.236,18.0495,18.0682,2017600.0
2011-01-18 10:10:00,19.38,19.46,19.33,19.39,1292400.0,18.0682,18.1428,18.0216,18.0775,1292400.0
2011-01-18 10:20:00,19.4,19.47,19.35,19.41,899200.0,18.0868,18.1521,18.0402,18.0961,899200.0
2011-01-18 10:30:00,19.4,19.41,19.28,19.39,978400.0,18.0868,18.0961,17.9749,18.0775,978400.0
2011-01-18 10:40:00,19.4,19.4,19.26,19.27,916000.0,18.0868,18.0868,17.9563,17.9656,916000.0
2011-01-18 10:50:00,19.27,19.3,19.23,19.3,788800.0,17.9656,17.9936,17.9283,17.9936,788800.0
2011-01-18 11:00:00,19.3,19.37,19.26,19.35,540400.0,17.9936,18.0588,17.9563,18.0402,540400.0
2011-01-18 11:10:00,19.35,19.42,19.3,19.37,592400.0,18.0402,18.1055,17.9936,18.0588,592400.0
2011-01-18 11:20:00,19.37,19.46,19.35,19.46,671200.0,18.0588,18.1428,18.0402,18.1428,671200.0
2011-01-18 11:30:00,19.46,19.49,19.43,19.46,604000.0,18.1428,18.1707,18.1148,18.1428,604000.0
2011-01-18 11:40:00,19.46,19.47,19.43,19.45,367200.0,18.1428,18.1521,18.1148,18.1334,367200.0
2011-01-18 11:50:00,19.45,19.47,19.41,19.45,325200.0,18.1334,18.1521,18.0961,18.1334,325200.0
2011-01-18 12:00:00,19.45,19.46,19.36,19.39,635600.0,18.1334,18.1428,18.0495,18.0775,635600.0
2011-01-18 12:10:00,19.38,19.4,19.35,19.39,309600.0,18.0682,18.0868,18.0402,18.0775,309600.0
2011-01-18 12:20:00,19.39,19.43,19.38,19.39,245600.0,18.0775,18.1148,18.0682,18.0775,245600.0
2011-01-18 12:30:00,19.39,19.41,19.36,19.39,176000.0,18.0775,18.0961,18.0495,18.0775,176000.0
2011-01-18 12:40:00,19.4,19.49,19.4,19.45,519600.0,18.0868,18.1707,18.0868,18.1334,519600.0
2011-01-18 12:50:00,19.46,19.47,19.43,19.46,252000.0,18.1428,18.1521,18.1148,18.1428,252000.0
2011-01-18 13:00:00,19.46,19.54,19.46,19.52,484800.0,18.1428,18.2173,18.1428,18.1987,484800.0
2011-01-18 13:10:00,19.52,19.52,19.49,19.5,172800.0,18.1987,18.1987,18.1707,18.18,172800.0
2011-01-18 13:20:00,19.5,19.53,19.49,19.53,122000.0,18.18,18.208,18.1707,18.208,122000.0
2011-01-18 13:30:00,19.53,19.58,19.51,19.55,839200.0,18.208,18.2546,18.1894,18.2267,839200.0
2011-01-18 13:40:00,19.56,19.58,19.48,19.49,440800.0,18.236,18.2546,18.1614,18.1707,440800.0
2011-01-18 13:50:00,19.49,19.53,19.48,19.52,272800.0,18.1707,18.208,18.1614,18.1987,272800.0
2011-01-18 14:00:00,19.52,19.57,19.49,19.57,314800.0,18.1987,18.2453,18.1707,18.2453,314800.0
2011-01-18 14:10:00,19.57,19.63,19.54,19.6,562800.0,18.2453,18.3012,18.2173,18.2733,562800.0
2011-01-18 14:20:00,19.6,19.6,19.55,19.59,468800.0,18.2733,18.2733,18.2267,18.264,468800.0
2011-01-18 14:30:00,19.6,19.62,19.57,19.61,302400.0,18.2733,18.2919,18.2453,18.2826,302400.0
2011-01-18 14:40:00,19.61,19.64,19.54,19.58,838000.0,18.2826,18.3106,18.2173,18.2546,838000.0
2011-01-18 14:50:00,19.58,19.62,19.58,19.61,321600.0,18.2546,18.2919,18.2546,18.2826,321600.0
2011-01-18 15:00:00,19.61,19.62,19.52,19.53,343200.0,18.2826,18.2919,18.1987,18.208,343200.0
2011-01-18 15:10:00,19.52,19.55,19.5,19.53,396000.0,18.1987,18.2267,18.18,18.208,396000.0
2011-01-18 15:20:00,19.53,19.59,19.53,19.58,281200.0,18.208,18.264,18.208,18.2546,281200.0
2011-01-18 15:30:00,19.58,19.67,19.58,19.67,998800.0,18.2546,18.3385,18.2546,18.3385,998800.0
2011-01-18 15:40:00,19.67,19.69,19.62,19.67,1013600.0,18.3385,18.3572,18.2919,18.3385,1013600.0
2011-01-18 15:50:00,19.68,19.77,19.68,19.77,1327600.0,18.3479,18.4318,18.3479,18.4318,1327600.0
2011-01-19 09:30:00,19.72,19.83,19.59,19.59,1796800.0,18.3852,18.4877,18.264,18.264,1796800.0
2011-01-19 09:40:00,19.58,19.6,19.48,19.55,1979200.0,18.2546,18.2733,18.1614,18.2267,1979200.0
2011-01-19 09:50:00,19.55,19.55,19.17,19.23,2778000.0,18.2267,18.2267,17.8724,17.9283,2778000.0
2011-01-19 10:00:00,19.23,19.33,19.18,19.31,1372800.0,17.9283,18.0216,17.8817,18.0029,1372800.0
2011-01-19 10:10:00,19.3,19.31,19.19,19.19,781200.0,17.9936,18.0029,17.891,17.891,781200.0
2011-01-19 10:20:00,19.2,19.23,19.03,19.1,1793600.0,17.9004,17.9283,17.7419,17.8071,1793600.0
2011-01-19 10:30:00,19.1,19.11,18.97,18.99,1480800.0,17.8071,17.8164,17.6859,17.7046,1480800.0
2011-01-19 10:40:00,18.99,19.02,18.85,18.94,2348000.0,17.7046,17.7325,17.574,17.658,2348000.0
2011-01-19 10:50:00,18.94,19.0,18.91,18.98,937600.0,17.658,17.7139,17.63,17.6952,937600.0
2011-01-19 11:00:00,18.99,19.03,18.91,18.99,954800.0,17.7046,17.7419,17.63,17.7046,954800.0
2011-01-19 11:10:00,18.99,19.03,18.85,18.95,1371600.0,17.7046,17.7419,17.574,17.6673,1371600.0
2011-01-19 11:20:00,18.95,18.98,18.93,18.94,654400.0,17.6673,17.6952,17.6486,17.658,654400.0
2011-01-19 11:30:00,18.94,19.02,18.93,19.0,1018400.0,17.658,17.7325,17.6486,17.7139,1018400.0
2011-01-19 11:40:00,19.0,19.06,18.93,19.03,766400.0,17.7139,17.7698,17.6486,17.7419,766400.0
2011-01-19 11:50:00,19.04,19.04,18.91,18.93,567600.0,17.7512,17.7512,17.63,17.6486,567600.0
2011-01-19 12:00:00,18.93,18.97,18.88,18.9,478400.0,17.6486,17.6859,17.602,17.6207,478400.0
2011-01-19 12:10:00,18.91,18.95,18.87,18.9,515200.0,17.63,17.6673,17.5927,17.6207,515200.0
2011-01-19 12:20:00,18.9,18.93,18.88,18.88,374400.0,17.6207,17.6486,17.602,17.602,374400.0
2011-01-19 12:30:00,18.88,18.89,18.68,18.77,3110400.0,17.602,17.6113,17.4155,17.4995,3110400.0
2011-01-19 12:40:00,18.77,18.77,18.64,18.68,1404800.0,17.4995,17.4995,17.3783,17.4155,1404800.0
2011-01-19 12:50:00,18.68,18.74,18.64,18.74,614000.0,17.4155,17.4715,17.3783,17.4715,614000.0
2011-01-19 13:00:00,18.73,18.74,18.63,18.73,497600.0,17.4622,17.4715,17.3689,17.4622,497600.0
2011-01-19 13:10:00,18.73,18.8,18.72,18.75,795600.0,17.4622,17.5274,17.4528,17.4808,795600.0
2011-01-19 13:20:00,18.75,18.79,18.69,18.76,809200.0,17.4808,17.5181,17.4249,17.4901,809200.0
2011-01-19 13:30:00,18.76,18.79,18.73,18.73,846400.0,17.4901,17.5181,17.4622,17.4622,846400.0
2011-01-19 13:40:00,18.73,18.78,18.66,18.69,772800.0,17.4622,17.5088,17.3969,17.4249,772800.0
2011-01-19 13:50:00,18.68,18.7,18.64,18.69,649200.0,17.4155,17.4342,17.3783,17.4249,649200.0
2011-01-19 14:00:00,18.69,18.69,18.6,18.61,600400.0,17.4249,17.4249,17.341,17.3503,600400.0
2011-01-19 14:10:00,18.6,18.66,18.51,18.58,670400.0,17.341,17.3969,17.2571,17.3223,670400.0
2011-01-19 14:20:00,18.56,18.57,18.43,18.43,1851600.0,17.3037,17.313,17.1825,17.1825,1851600.0
2011-01-19 14:30:00,18.43,18.55,18.43,18.52,834000.0,17.1825,17.2943,17.1825,17.2664,834000.0
2011-01-19 14:40:00,18.52,18.54,18.43,18.46,1962400.0,17.2664,17.285,17.1825,17.2104,1962400.0
2011-01-19 14:50:00,18.45,18.46,18.3,18.4,1378000.0,17.2011,17.2104,17.0613,17.1545,1378000.0
2011-01-19 15:00:00,18.41,18.45,18.27,18.28,1008400.0,17.1638,17.2011,17.0333,17.0426,1008400.0
2011-01-19 15:10:00,18.29,18.32,18.17,18.31,1405200.0,17.0519,17.0799,16.9401,17.0706,1405200.0
2011-01-19 15:20:00,18.31,18.38,18.28,18.31,1042400.0,17.0706,17.1359,17.0426,17.0706,1042400.0
2011-01-19 15:30:00,18.31,18.31,18.13,18.22,1805200.0,17.0706,17.0706,16.9028,16.9867,1805200.0
2011-01-19 15:40:00,18.22,18.3,18.16,18.25,1535200.0,16.9867,17.0613,16.9307,17.0147,1535200.0
2011-01-19 15:50:00,18.25,18.29,18.21,18.25,1987200.0,17.0147,17.0519,16.9774,17.0147,1987200.0
2011-01-20 09:30:00,17.98,18.02,17.48,17.59,5634000.0,16.7629,16.8002,16.2968,16.3993,5634000.0
2011-01-20 09:40:00,17.59,17.97,17.59,17.93,2180800.0,16.3993,16.7536,16.3993,16.7163,2180800.0
2011-01-20 09:50:00,17.92,18.13,17.92,18.03,1523600.0,16.707,16.9028,16.707,16.8095,1523600.0
2011-01-20 10:00:00,18.03,18.25,17.92,17.93,3558000.0,16.8095,17.0147,16.707,16.7163,3558000.0
2011-01-20 10:10:00,17.92,18.06,17.83,17.83,975200.0,16.707,16.8375,16.6231,16.6231,975200.0
2011-01-20 10:20:00,17.87,17.92,17.76,17.9,1435600.0,16.6604,16.707,16.5578,16.6883,1435600.0
2011-01-20 10:30:00,17.9,17.98,17.82,17.84,991600.0,16.6883,16.7629,16.6138,16.6324,991600.0
2011-01-20 10:40:00,17.84,17.86,17.72,17.76,1349600.0,16.6324,16.6511,16.5205,16.5578,1349600.0
2011-01-20 10:50:00,17.76,17.79,17.53,17.54,1868000.0,16.5578,16.5858,16.3434,16.3527,1868000.0
2011-01-20 11:00:00,17.54,17.64,17.47,17.59,2568800.0,16.3527,16.4459,16.2875,16.3993,2568800.0
2011-01-20 11:10:00,17.59,17.69,17.55,17.62,929200.0,16.3993,16.4926,16.362,16.4273,929200.0
2011-01-20 11:20:00,17.64,17.66,17.53,17.55,1006000.0,16.4459,16.4646,16.3434,16.362,1006000.0
2011-01-20 11:30:00,17.54,17.56,17.42,17.52,2412000.0,16.3527,16.3714,16.2408,16.3341,2412000.0
2011-01-20 11:40:00,17.52,17.58,17.49,17.55,792800.0,16.3341,16.39,16.3061,16.362,792800.0
2011-01-20 11:50:00,17.55,17.58,17.5,17.57,1664800.0,16.362,16.39,16.3154,16.3807,1664800.0
2011-01-20 12:00:00,17.57,17.71,17.57,17.67,1389600.0,16.3807,16.5112,16.3807,16.4739,1389600.0
2011-01-20 12:10:00,17.66,17.68,17.53,17.58,699200.0,16.4646,16.4832,16.3434,16.39,699200.0
2011-01-20 12:20:00,17.58,17.72,17.58,17.66,796000.0,16.39,16.5205,16.39,16.4646,796000.0
2011-01-20 12:30:00,17.65,17.72,17.62,17.7,744400.0,16.4553,16.5205,16.4273,16.5019,744400.0
2011-01-20 12:40:00,17.7,17.75,17.65,17.75,1286800.0,16.5019,16.5485,16.4553,16.5485,1286800.0
2011-01-20 12:50:00,17.75,17.78,17.71,17.73,854800.0,16.5485,16.5765,16.5112,16.5299,854800.0
2011-01-20 13:00:00,17.73,17.73,17.63,17.69,753200.0,16.5299,16.5299,16.4366,16.4926,753200.0
2011-01-20 13:10:00,17.68,17.7,17.59,17.67,643600.0,16.4832,16.5019,16.3993,16.4739,643600.0
2011-01-20 13:20:00,17.67,17.69,17.53,17.6,832800.0,16.4739,16.4926,16.3434,16.4087,832800.0
2011-01-20 13:30:00,17.59,17.66,17.58,17.65,310800.0,16.3993,16.4646,16.39,16.4553,310800.0
2011-01-20 13:40:00,17.64,17.65,17.52,17.58,478000.0,16.4459,16.4553,16.3341,16.39,478000.0
2011-01-20 13:50:00,17.59,17.71,17.54,17.7,706000.0,16.3993,16.5112,16.3527,16.5019,706000.0
2011-01-20 14:00:00,17.69,17.75,17.65,17.69,660400.0,16.4926,16.5485,16.4553,16.4926,660400.0
2011-01-20 14:10:00,17.69,17.92,17.69,17.84,1776000.0,16.4926,16.707,16.4926,16.6324,1776000.0
2011-01-20 14:20:00,17.84,17.84,17.74,17.78,608800.0,16.6324,16.6324,16.5392,16.5765,608800.0
2011-01-20 14:30:00,17.78,17.89,17.78,17.82,780800.0,16.5765,16.679,16.5765,16.6138,780800.0
2011-01-20 14:40:00,17.83,17.9,17.8,17.85,541600.0,16.6231,16.6883,16.5951,16.6417,541600.0
2011-01-20 14:50:00,17.83,17.94,17.82,17.89,586000.0,16.6231,16.7256,16.6138,16.679,586000.0
2011-01-20 15:00:00,17.89,17.89,17.78,17.78,640000.0,16.679,16.679,16.5765,16.5765,640000.0
2011-01-20 15:10:00,17.77,17.85,17.74,17.76,652400.0,16.5671,16.6417,16.5392,16.5578,652400.0
2011-01-20 15:20:00,17.76,17.77,17.65,17.66,736000.0,16.5578,16.5671,16.4553,16.4646,736000.0
2011-01-20 15:30:00,17.66,17.72,17.61,17.7,1016800.0,16.4646,16.5205,16.418,16.5019,1016800.0
2011-01-20 15:40:00,17.71,17.77,17.63,17.68,816000.0,16.5112,16.5671,16.4366,16.4832,816000.0
2011-01-20 15:50:00,17.68,17.69,17.63,17.67,1200000.0,16.4832,16.4926,16.4366,16.4739,1200000.0
2011-01-21 09:30:00,18.01,18.02,17.76,17.78,2335200.0,16.7909,16.8002,16.5578,16.5765,2335200.0
2011-01-21 09:40:00,17.77,17.85,17.72,17.83,2443200.0,16.5671,16.6417,16.5205,16.6231,2443200.0
2011-01-21 09:50:00,17.83,17.9,17.78,17.87,1278000.0,16.6231,16.6883,16.5765,16.6604,1278000.0
2011-01-21 10:00:00,17.87,17.92,17.77,17.88,1461600.0,16.6604,16.707,16.5671,16.6697,1461600.0
2011-01-21 10:10:00,17.88,17.91,17.81,17.83,649600.0,16.6697,16.6977,16.6044,16.6231,649600.0
2011-01-21 10:20:00,17.83,17.84,17.69,17.78,1741600.0,16.6231,16.6324,16.4926,16.5765,1741600.0
2011-01-21 10:30:00,17.79,17.81,17.69,17.77,1027200.0,16.5858,16.6044,16.4926,16.5671,1027200.0
2011-01-21 10:40:00,17.78,17.82,17.67,17.67,1013600.0,16.5765,16.6138,16.4739,16.4739,1013600.0
2011-01-21 10:50:00,17.67,17.74,17.66,17.73,1223200.0,16.4739,16.5392,16.4646,16.5299,1223200.0
2011-01-21 11:00:00,17.74,17.79,17.66,17.68,779600.0,16.5392,16.5858,16.4646,16.4832,779600.0
2011-01-21 11:10:00,17.67,17.68,17.53,17.56,1045200.0,16.4739,16.4832,16.3434,16.3714,1045200.0
2011-01-21 11:20:00,17.55,17.65,17.54,17.61,644800.0,16.362,16.4553,16.3527,16.418,644800.0
2011-01-21 11:30:00,17.61,17.66,17.56,17.56,420800.0,16.418,16.4646,16.3714,16.3714,420800.0
2011-01-21 11:40:00,17.56,17.59,17.4,17.5,1039600.0,16.3714,16.3993,16.2222,16.3154,1039600.0
2011-01-21 11:50:00,17.5,17.52,17.44,17.51,508800.0,16.3154,16.3341,16.2595,16.3247,508800.0
2011-01-21 12:00:00,17.51,17.51,17.43,17.45,485600.0,16.3247,16.3247,16.2502,16.2688,485600.0
2011-01-21 12:10:00,17.45,17.51,17.43,17.5,470400.0,16.2688,16.3247,16.2502,16.3154,470400.0
2011-01-21 12:20:00,17.51,17.56,17.49,17.54,434400.0,16.3247,16.3714,16.3061,16.3527,434400.0
2011-01-21 12:30:00,17.54,17.55,17.47,17.48,576800.0,16.3527,16.362,16.2875,16.2968,576800.0
2011-01-21 12:40:00,17.48,17.49,17.39,17.43,600000.0,16.2968,16.3061,16.2129,16.2502,600000.0
2011-01-21 12:50:00,17.43,17.53,17.41,17.51,518800.0,16.2502,16.3434,16.2315,16.3247,518800.0
2011-01-21 13:00:00,17.5,17.5,17.42,17.42,346400.0,16.3154,16.3154,16.2408,16.2408,346400.0
2011-01-21 13:10:00,17.42,17.57,17.42,17.55,700400.0,16.2408,16.3807,16.2408,16.362,700400.0
2011-01-21 13:20:00,17.55,17.57,17.47,17.47,369200.0,16.362,16.3807,16.2875,16.2875,369200.0
2011-01-21 13:30:00,17.47,17.52,17.47,17.51,318000.0,16.2875,16.3341,16.2875,16.3247,318000.0
2011-01-21 13:40:00,17.51,17.52,17.44,17.45,317200.0,16.3247,16.3341,16.2595,16.2688,317200.0
2011-01-21 13:50:00,17.45,17.5,17.41,17.49,375600.0,16.2688,16.3154,16.2315,16.3061,375600.0
2011-01-21 14:00:00,17.49,17.52,17.44,17.52,480400.0,16.3061,16.3341,16.2595,16.3341,480400.0
2011-01-21 14:10:00,17.52,17.52,17.36,17.41,871600.0,16.3341,16.3341,16.1849,16.2315,871600.0
2011-01-21 14:20:00,17.41,17.46,17.38,17.42,401200.0,16.2315,16.2781,16.2035,16.2408,401200.0
2011-01-21 14:30:00,17.41,17.57,17.39,17.51,1073200.0,16.2315,16.3807,16.2129,16.3247,1073200.0
2011-01-21 14:40:00,17.51,17.52,17.47,17.48,373200.0,16.3247,16.3341,16.2875,16.2968,373200.0
2011-01-21 14:50:00,17.47,17.53,17.43,17.43,420400.0,16.2875,16.3434,16.2502,16.2502,420400.0
2011-01-21 15:00:00,17.43,17.5,17.43,17.49,397600.0,16.2502,16.3154,16.2502,16.3061,397600.0
2011-01-21 15:10:00,17.48,17.52,17.45,17.47,315200.0,16.2968,16.3341,16.2688,16.2875,315200.0
2011-01-21 15:20:00,17.47,17.5,17.41,17.42,306800.0,16.2875,16.3154,16.2315,16.2408,306800.0
2011-01-21 15:30:00,17.43,17.45,17.33,17.38,940400.0,16.2502,16.2688,16.1569,16.2035,940400.0
2011-01-21 15:40:00,17.38,17.38,17.27,17.3,1223200.0,16.2035,16.2035,16.101,16.129,1223200.0
2011-01-21 15:50:00,17.3,17.36,17.29,17.3,1688800.0,16.129,16.1849,16.1196,16.129,1688800.0
2011-01-24 09:30:00,17.32,17.53,17.28,17.48,2384800.0,16.1476,16.3434,16.1103,16.2968,2384800.0
2011-01-24 09:40:00,17.48,17.54,17.41,17.47,1701200.0,16.2968,16.3527,16.2315,16.2875,1701200.0
2011-01-24 09:50:00,17.47,17.48,17.27,17.28,1479600.0,16.2875,16.2968,16.101,16.1103,1479600.0
2011-01-24 10:00:00,17.28,17.36,17.25,17.34,928800.0,16.1103,16.1849,16.0823,16.1663,928800.0
2011-01-24 10:10:00,17.35,17.43,17.25,17.3,1000400.0,16.1756,16.2502,16.0823,16.129,1000400.0
2011-01-24 10:20:00,17.3,17.46,17.28,17.42,852800.0,16.129,16.2781,16.1103,16.2408,852800.0
2011-01-24 10:30:00,17.42,17.47,17.39,17.45,618800.0,16.2408,16.2875,16.2129,16.2688,618800.0
2011-01-24 10:40:00,17.45,17.51,17.44,17.48,857200.0,16.2688,16.3247,16.2595,16.2968,857200.0
2011-01-24 10:50:00,17.48,17.51,17.45,17.48,515600.0,16.2968,16.3247,16.2688,16.2968,515600.0
2011-01-24 11:00:00,17.48,17.57,17.45,17.54,970400.0,16.2968,16.3807,16.2688,16.3527,970400.0
2011-01-24 11:10:00,17.55,17.64,17.5,17.63,936400.0,16.362,16.4459,16.3154,16.4366,936400.0
2011-01-24 11:20:00,17.63,17.69,17.6,17.66,1305200.0,16.4366,16.4926,16.4087,16.4646,1305200.0
2011-01-24 11:30:00,17.67,17.73,17.61,17.62,588800.0,16.4739,16.5299,16.418,16.4273,588800.0
2011-01-24 11:40:00,17.62,17.72,17.62,17.72,473600.0,16.4273,16.5205,16.4273,16.5205,473600.0
2011-01-24 11:50:00,17.72,17.77,17.68,17.69,762800.0,16.5205,16.5671,16.4832,16.4926,762800.0
2011-01-24 12:00:00,17.69,17.8,17.68,17.73,940000.0,16.4926,16.5951,16.4832,16.5299,940000.0
2011-01-24 12:10:00,17.74,17.76,17.7,17.7,372400.0,16.5392,16.5578,16.5019,16.5019,372400.0
2011-01-24 12:20:00,17.71,17.73,17.68,17.68,386800.0,16.5112,16.5299,16.4832,16.4832,386800.0
2011-01-24 12:30:00,17.68,17.73,17.68,17.73,392000.0,16.4832,16.5299,16.4832,16.5299,392000.0
2011-01-24 12:40:00,17.73,17.76,17.7,17.7,382800.0,16.5299,16.5578,16.5019,16.5019,382800.0
2011-01-24 12:50:00,17.7,17.71,17.62,17.63,674400.0,16.5019,16.5112,16.4273,16.4366,674400.0
2011-01-24 13:00:00,17.62,17.73,17.61,17.72,349200.0,16.4273,16.5299,16.418,16.5205,349200.0
2011-01-24 13:10:00,17.71,17.81,17.7,17.78,624400.0,16.5112,16.6044,16.5019,16.5765,624400.0
2011-01-24 13:20:00,17.78,17.86,17.73,17.75,676800.0,16.5765,16.6511,16.5299,16.5485,676800.0
2011-01-24 13:30:00,17.76,17.79,17.71,17.72,409600.0,16.5578,16.5858,16.5112,16.5205,409600.0
2011-01-24 13:40:00,17.72,17.83,17.7,17.79,655600.0,16.5205,16.6231,16.5019,16.5858,655600.0
2011-01-24 13:50:00,17.79,17.8,17.71,17.72,399600.0,16.5858,16.5951,16.5112,16.5205,399600.0
2011-01-24 14:00:00,17.72,17.79,17.71,17.79,158400.0,16.5205,16.5858,16.5112,16.5858,158400.0
2011-01-24 14:10:00,17.79,17.89,17.79,17.82,693600.0,16.5858,16.679,16.5858,16.6138,693600.0
2011-01-24 14:20:00,17.81,17.84,17.77,17.82,234000.0,16.6044,16.6324,16.5671,16.6138,234000.0
2011-01-24 14:30:00,17.83,17.86,17.83,17.86,329200.0,16.6231,16.6511,16.6231,16.6511,329200.0
2011-01-24 14:40:00,17.86,17.86,17.79,17.83,303600.0,16.6511,16.6511,16.5858,16.6231,303600.0
2011-01-24 14:50:00,17.83,17.86,17.76,17.86,814000.0,16.6231,16.6511,16.5578,16.6511,814000.0
2011-01-24 15:00:00,17.85,17.86,17.81,17.84,564400.0,16.6417,16.6511,16.6044,16.6324,564400.0
2011-01-24 15:10:00,17.84,17.88,17.74,17.79,796800.0,16.6324,16.6697,16.5392,16.5858,796800.0
2011-01-24 15:20:00,17.8,17.8,17.65,17.67,1266000.0,16.5951,16.5951,16.4553,16.4739,1266000.0
2011-01-24 15:30:00,17.67,17.72,17.66,17.69,950800.0,16.4739,16.5205,16.4646,16.4926,950800.0
2011-01-24 15:40:00,17.7,17.73,17.63,17.68,821600.0,16.5019,16.5299,16.4366,16.4832,821600.0
2011-01-24 15:50:00,17.68,17.75,17.67,17.69,1385600.0,16.4832,16.5485,16.4739,16.4926,1385600.0
2011-01-25 09:30:00,17.38,17.48,17.3,17.32,1516400.0,16.2035,16.2968,16.129,16.1476,1516400.0
2011-01-25 09:40:00,17.32,17.38,17.23,17.37,1464400.0,16.1476,16.2035,16.0637,16.1942,1464400.0
2011-01-25 09:50:00,17.36,17.45,17.28,17.45,974000.0,16.1849,16.2688,16.1103,16.2688,974000.0
2011-01-25 10:00:00,17.44,17.53,17.34,17.44,1780400.0,16.2595,16.3434,16.1663,16.2595,1780400.0
2011-01-25 10:10:00,17.46,17.52,17.31,17.32,1072000.0,16.2781,16.3341,16.1383,16.1476,1072000.0
2011-01-25 10:20:00,17.32,17.37,17.25,17.34,934800.0,16.1476,16.1942,16.0823,16.1663,934800.0
2011-01-25 10:30:00,17.34,17.42,17.34,17.35,378400.0,16.1663,16.2408,16.1663,16.1756,378400.0
2011-01-25 10:40:00,17.34,17.46,17.34,17.41,254400.0,16.1663,16.2781,16.1663,16.2315,254400.0
2011-01-25 10:50:00,17.42,17.59,17.42,17.58,650000.0,16.2408,16.3993,16.2408,16.39,650000.0
2011-01-25 11:00:00,17.58,17.6,17.48,17.51,408400.0,16.39,16.4087,16.2968,16.3247,408400.0
2011-01-25 11:10:00,17.52,17.52,17.26,17.32,868400.0,16.3341,16.3341,16.0917,16.1476,868400.0
2011-01-25 11:20:00,17.3,17.32,17.25,17.25,677200.0,16.129,16.1476,16.0823,16.0823,677200.0
2011-01-25 11:30:00,17.25,17.29,17.14,17.28,936400.0,16.0823,16.1196,15.9798,16.1103,936400.0
2011-01-25 11:40:00,17.29,17.31,17.24,17.25,355600.0,16.1196,16.1383,16.073,16.0823,355600.0
2011-01-25 11:50:00,17.25,17.32,17.23,17.3,392400.0,16.0823,16.1476,16.0637,16.129,392400.0
2011-01-25 12:00:00,17.3,17.43,17.3,17.41,502000.0,16.129,16.2502,16.129,16.2315,502000.0
2011-01-25 12:10:00,17.42,17.49,17.41,17.46,531600.0,16.2408,16.3061,16.2315,16.2781,531600.0
2011-01-25 12:20:00,17.46,17.55,17.46,17.48,550000.0,16.2781,16.362,16.2781,16.2968,550000.0
2011-01-25 12:30:00,17.48,17.54,17.43,17.53,438400.0,16.2968,16.3527,16.2502,16.3434,438400.0
2011-01-25 12:40:00,17.53,17.59,17.53,17.59,438000.0,16.3434,16.3993,16.3434,16.3993,438000.0
2011-01-25 12:50:00,17.59,17.63,17.52,17.55,585200.0,16.3993,16.4366,16.3341,16.362,585200.0
2011-01-25 13:00:00,17.55,17.58,17.49,17.5,298400.0,16.362,16.39,16.3061,16.3154,298400.0
2011-01-25 13:10:00,17.5,17.5,17.48,17.48,244000.0,16.3154,16.3154,16.2968,16.2968,244000.0
2011-01-25 13:20:00,17.49,17.5,17.42,17.47,368800.0,16.3061,16.3154,16.2408,16.2875,368800.0
2011-01-25 13:30:00,17.46,17.53,17.42,17.51,258400.0,16.2781,16.3434,16.2408,16.3247,258400.0
2011-01-25 13:40:00,17.52,17.59,17.51,17.55,544000.0,16.3341,16.3993,16.3247,16.362,544000.0
2011-01-25 13:50:00,17.56,17.58,17.55,17.55,186000.0,16.3714,16.39,16.362,16.362,186000.0
2011-01-25 14:00:00,17.55,17.55,17.42,17.48,772800.0,16.362,16.362,16.2408,16.2968,772800.0
2011-01-25 14:10:00,17.47,17.49,17.3,17.32,647600.0,16.2875,16.3061,16.129,16.1476,647600.0
2011-01-25 14:20:00,17.32,17.35,17.24,17.28,1011600.0,16.1476,16.1756,16.073,16.1103,1011600.0
2011-01-25 14:30:00,17.28,17.41,17.24,17.37,1160400.0,16.1103,16.2315,16.073,16.1942,1160400.0
2011-01-25 14:40:00,17.38,17.41,17.28,17.28,541600.0,16.2035,16.2315,16.1103,16.1103,541600.0
2011-01-25 14:50:00,17.28,17.36,17.24,17.36,482400.0,16.1103,16.1849,16.073,16.1849,482400.0
2011-01-25 15:00:00,17.37,17.47,17.35,17.42,786000.0,16.1942,16.2875,16.1756,16.2408,786000.0
2011-01-25 15:10:00,17.42,17.53,17.39,17.52,647200.0,16.2408,16.3434,16.2129,16.3341,647200.0
2011-01-25 15:20:00,17.52,17.63,17.5,17.6,786800.0,16.3341,16.4366,16.3154,16.4087,786800.0
2011-01-25 15:30:00,17.6,17.63,17.51,17.56,683200.0,16.4087,16.4366,16.3247,16.3714,683200.0
2011-01-25 15:40:00,17.56,17.72,17.53,17.68,1024400.0,16.3714,16.5205,16.3434,16.4832,1024400.0
2011-01-25 15:50:00,17.69,17.78,17.67,17.77,1038800.0,16.4926,16.5765,16.4739,16.5671,1038800.0
2011-01-26 09:30:00,17.85,17.94,17.78,17.8,1943600.0,16.6417,16.7256,16.5765,16.5951,1943600.0
2011-01-26 09:40:00,17.8,17.8,17.68,17.74,1241200.0,16.5951,16.5951,16.4832,16.5392,1241200.0
2011-01-26 09:50:00,17.74,17.8,17.69,17.8,1154800.0,16.5392,16.5951,16.4926,16.5951,1154800.0
2011-01-26 10:00:00,17.8,18.1,17.79,18.06,1772400.0,16.5951,16.8748,16.5858,16.8375,1772400.0
2011-01-26 10:10:00,18.07,18.37,18.0,18.33,2392400.0,16.8468,17.1265,16.7816,17.0892,2392400.0
2011-01-26 10:20:00,18.32,18.5,18.28,18.46,1954000.0,17.0799,17.2477,17.0426,17.2104,1954000.0
2011-01-26 10:30:00,18.46,18.48,18.39,18.42,894000.0,17.2104,17.2291,17.1452,17.1731,894000.0
2011-01-26 10:40:00,18.42,18.79,18.41,18.72,2278400.0,17.1731,17.5181,17.1638,17.4528,2278400.0
2011-01-26 10:50:00,18.72,18.73,18.47,18.5,1382800.0,17.4528,17.4622,17.2198,17.2477,1382800.0
2011-01-26 11:00:00,18.5,18.6,18.43,18.58,915600.0,17.2477,17.341,17.1825,17.3223,915600.0
2011-01-26 11:10:00,18.58,18.61,18.51,18.52,418000.0,17.3223,17.3503,17.2571,17.2664,418000.0
2011-01-26 11:20:00,18.51,18.53,18.33,18.35,858400.0,17.2571,17.2757,17.0892,17.1079,858400.0
2011-01-26 11:30:00,18.35,18.36,18.26,18.28,1327200.0,17.1079,17.1172,17.024,17.0426,1327200.0
2011-01-26 11:40:00,18.29,18.46,18.28,18.46,692000.0,17.0519,17.2104,17.0426,17.2104,692000.0
2011-01-26 11:50:00,18.46,18.48,18.41,18.46,286000.0,17.2104,17.2291,17.1638,17.2104,286000.0
2011-01-26 12:00:00,18.46,18.57,18.39,18.56,415600.0,17.2104,17.313,17.1452,17.3037,415600.0
2011-01-26 12:10:00,18.55,18.56,18.48,18.49,414000.0,17.2943,17.3037,17.2291,17.2384,414000.0
2011-01-26 12:20:00,18.49,18.55,18.48,18.55,256400.0,17.2384,17.2943,17.2291,17.2943,256400.0
2011-01-26 12:30:00,18.55,18.62,18.55,18.57,253600.0,17.2943,17.3596,17.2943,17.313,253600.0
2011-01-26 12:40:00,18.57,18.58,18.49,18.5,235600.0,17.313,17.3223,17.2384,17.2477,235600.0
2011-01-26 12:50:00,18.5,18.65,18.5,18.64,412400.0,17.2477,17.3876,17.2477,17.3783,412400.0
2011-01-26 13:00:00,18.63,18.66,18.6,18.63,331600.0,17.3689,17.3969,17.341,17.3689,331600.0
2011-01-26 13:10:00,18.64,18.65,18.6,18.61,145600.0,17.3783,17.3876,17.341,17.3503,145600.0
2011-01-26 13:20:00,18.62,18.63,18.55,18.59,302400.0,17.3596,17.3689,17.2943,17.3316,302400.0
2011-01-26 13:30:00,18.59,18.64,18.55,18.64,560800.0,17.3316,17.3783,17.2943,17.3783,560800.0
2011-01-26 13:40:00,18.63,18.69,18.63,18.67,343600.0,17.3689,17.4249,17.3689,17.4062,343600.0
2011-01-26 13:50:00,18.68,18.7,18.57,18.57,372400.0,17.4155,17.4342,17.313,17.313,372400.0
2011-01-26 14:00:00,18.57,18.65,18.54,18.59,342400.0,17.313,17.3876,17.285,17.3316,342400.0
2011-01-26 14:10:00,18.6,18.72,18.54,18.64,583600.0,17.341,17.4528,17.285,17.3783,583600.0
2011-01-26 14:20:00,18.62,18.67,18.45,18.57,1381600.0,17.3596,17.4062,17.2011,17.313,1381600.0
2011-01-26 14:30:00,18.56,18.61,18.45,18.59,1153200.0,17.3037,17.3503,17.2011,17.3316,1153200.0
2011-01-26 14:40:00,18.58,18.72,18.55,18.61,1164800.0,17.3223,17.4528,17.2943,17.3503,1164800.0
2011-01-26 14:50:00,18.61,18.65,18.5,18.6,1121600.0,17.3503,17.3876,17.2477,17.341,1121600.0
2011-01-26 15:00:00,18.58,18.65,18.51,18.63,589200.0,17.3223,17.3876,17.2571,17.3689,589200.0
2011-01-26 15:10:00,18.63,18.74,18.61,18.63,1039600.0,17.3689,17.4715,17.3503,17.3689,1039600.0
2011-01-26 15:20:00,18.65,18.7,18.61,18.67,369600.0,17.3876,17.4342,17.3503,17.4062,369600.0
2011-01-26 15:30:00,18.67,18.67,18.53,18.56,689600.0,17.4062,17.4062,17.2757,17.3037,689600.0
2011-01-26 15:40:00,18.58,18.65,18.56,18.63,530400.0,17.3223,17.3876,17.3037,17.3689,530400.0
2011-01-26 15:50:00,18.64,18.66,18.6,18.6,1636000.0,17.3783,17.3969,17.341,17.341,1636000.0
2011-01-27 09:30:00,18.6,18.65,18.49,18.59,1809200.0,17.341,17.3876,17.2384,17.3316,1809200.0
2011-01-27 09:40:00,18.58,18.7,18.55,18.7,2029600.0,17.3223,17.4342,17.2943,17.4342,2029600.0
2011-01-27 09:50:00,18.7,18.76,18.68,18.75,1395600.0,17.4342,17.4901,17.4155,17.4808,1395600.0
2011-01-27 10:00:00,18.74,18.8,18.59,18.63,1598400.0,17.4715,17.5274,17.3316,17.3689,1598400.0
2011-01-27 10:10:00,18.62,18.71,18.58,18.7,824000.0,17.3596,17.4435,17.3223,17.4342,824000.0
2011-01-27 10:20:00,18.69,18.7,18.58,18.62,602800.0,17.4249,17.4342,17.3223,17.3596,602800.0
2011-01-27 10:30:00,18.64,18.71,18.61,18.62,401200.0,17.3783,17.4435,17.3503,17.3596,401200.0
2011-01-27 10:40:00,18.62,18.75,18.59,18.73,673200.0,17.3596,17.4808,17.3316,17.4622,673200.0
2011-01-27 10:50:00,18.74,18.78,18.68,18.68,804800.0,17.4715,17.5088,17.4155,17.4155,804800.0
2011-01-27 11:00:00,18.69,18.7,18.5,18.52,1082000.0,17.4249,17.4342,17.2477,17.2664,1082000.0
2011-01-27 11:10:00,18.51,18.56,18.43,18.49,1096400.0,17.2571,17.3037,17.1825,17.2384,1096400.0
2011-01-27 11:20:00,18.49,18.5,18.35,18.36,922800.0,17.2384,17.2477,17.1079,17.1172,922800.0
2011-01-27 11:30:00,18.36,18.52,18.33,18.49,775200.0,17.1172,17.2664,17.0892,17.2384,775200.0
2011-01-27 11:40:00,18.48,18.54,18.47,18.53,344000.0,17.2291,17.285,17.2198,17.2757,344000.0
2011-01-27 11:50:00,18.52,18.71,18.48,18.64,1070400.0,17.2664,17.4435,17.2291,17.3783,1070400.0
2011-01-27 12:00:00,18.64,18.7,18.63,18.66,347200.0,17.3783,17.4342,17.3689,17.3969,347200.0
2011-01-27 12:10:00,18.68,18.86,18.68,18.83,1260400.0,17.4155,17.5834,17.4155,17.5554,1260400.0
2011-01-27 12:20:00,18.83,18.84,18.73,18.77,447600.0,17.5554,17.5647,17.4622,17.4995,447600.0
2011-01-27 12:30:00,18.78,18.83,18.74,18.83,300800.0,17.5088,17.5554,17.4715,17.5554,300800.0
2011-01-27 12:40:00,18.83,18.92,18.8,18.88,655600.0,17.5554,17.6393,17.5274,17.602,655600.0
2011-01-27 12:50:00,18.89,18.95,18.87,18.91,602400.0,17.6113,17.6673,17.5927,17.63,602400.0
2011-01-27 13:00:00,18.92,18.92,18.87,18.9,288800.0,17.6393,17.6393,17.5927,17.6207,288800.0
2011-01-27 13:10:00,18.9,18.98,18.88,18.96,395200.0,17.6207,17.6952,17.602,17.6766,395200.0
2011-01-27 13:20:00,18.95,18.95,18.86,18.87,178000.0,17.6673,17.6673,17.5834,17.5927,178000.0
2011-01-27 13:30:00,18.87,18.88,18.75,18.77,409200.0,17.5927,17.602,17.4808,17.4995,409200.0
2011-01-27 13:40:00,18.77,18.84,18.76,18.84,290800.0,17.4995,17.5647,17.4901,17.5647,290800.0
2011-01-27 13:50:00,18.84,18.9,18.8,18.89,228800.0,17.5647,17.6207,17.5274,17.6113,228800.0
2011-01-27 14:00:00,18.89,18.9,18.82,18.85,184000.0,17.6113,17.6207,17.5461,17.574,184000.0
2011-01-27 14:10:00,18.86,18.9,18.84,18.85,137200.0,17.5834,17.6207,17.5647,17.574,137200.0
2011-01-27 14:20:00,18.85,18.88,18.73,18.74,473200.0,17.574,17.602,17.4622,17.4715,473200.0
2011-01-27 14:30:00,18.76,18.83,18.75,18.77,306000.0,17.4901,17.5554,17.4808,17.4995,306000.0
2011-01-27 14:40:00,18.78,18.9,18.77,18.85,411600.0,17.5088,17.6207,17.4995,17.574,411600.0
2011-01-27 14:50:00,18.85,18.88,18.82,18.87,178800.0,17.574,17.602,17.5461,17.5927,178800.0
2011-01-27 15:00:00,18.88,18.88,18.76,18.8,262400.0,17.602,17.602,17.4901,17.5274,262400.0
2011-01-27 15:10:00,18.81,18.87,18.78,18.78,399200.0,17.5367,17.5927,17.5088,17.5088,399200.0
2011-01-27 15:20:00,18.79,18.91,18.78,18.88,317600.0,17.5181,17.63,17.5088,17.602,317600.0
2011-01-27 15:30:00,18.89,18.92,18.82,18.92,736800.0,17.6113,17.6393,17.5461,17.6393,736800.0
2011-01-27 15:40:00,18.92,18.97,18.87,18.88,984400.0,17.6393,17.6859,17.5927,17.602,984400.0
2011-01-27 15:50:00,18.88,18.89,18.75,18.76,1354000.0,17.602,17.6113,17.4808,17.4901,1354000.0
2011-01-28 09:30:00,18.74,18.8,18.63,18.66,1635200.0,17.4715,17.5274,17.3689,17.3969,1635200.0
2011-01-28 09:40:00,18.67,18.83,18.58,18.72,1418400.0,17.4062,17.5554,17.3223,17.4528,1418400.0
2011-01-28 09:50:00,18.75,18.8,18.56,18.58,960400.0,17.4808,17.5274,17.3037,17.3223,960400.0
2011-01-28 10:00:00,18.59,18.6,18.4,18.45,1442400.0,17.3316,17.341,17.1545,17.2011,1442400.0
2011-01-28 10:10:00,18.44,18.55,18.4,18.43,870800.0,17.1918,17.2943,17.1545,17.1825,870800.0
2011-01-28 10:20:00,18.43,18.43,17.89,17.9,3230400.0,17.1825,17.1825,16.679,16.6883,3230400.0
2011-01-28 10:30:00,17.9,17.99,17.81,17.97,1400400.0,16.6883,16.7723,16.6044,16.7536,1400400.0
2011-01-28 10:40:00,17.99,18.07,17.86,17.99,1283600.0,16.7723,16.8468,16.6511,16.7723,1283600.0
2011-01-28 10:50:00,18.0,18.01,17.82,17.87,844400.0,16.7816,16.7909,16.6138,16.6604,844400.0
2011-01-28 11:00:00,17.86,17.86,17.68,17.75,1713600.0,16.6511,16.6511,16.4832,16.5485,1713600.0
2011-01-28 11:10:00,17.75,17.9,17.73,17.9,1354000.0,16.5485,16.6883,16.5299,16.6883,1354000.0
2011-01-28 11:20:00,17.9,18.0,17.83,17.84,919600.0,16.6883,16.7816,16.6231,16.6324,919600.0
2011-01-28 11:30:00,17.83,17.84,17.53,17.64,1916400.0,16.6231,16.6324,16.3434,16.4459,1916400.0
2011-01-28 11:40:00,17.63,17.66,17.54,17.55,1062800.0,16.4366,16.4646,16.3527,16.362,1062800.0
2011-01-28 11:50:00,17.55,17.58,17.46,17.5,2514400.0,16.362,16.39,16.2781,16.3154,2514400.0
2011-01-28 12:00:00,17.5,17.56,17.34,17.54,2532000.0,16.3154,16.3714,16.1663,16.3527,2532000.0
2011-01-28 12:10:00,17.55,17.71,17.5,17.65,1531600.0,16.362,16.5112,16.3154,16.4553,1531600.0
2011-01-28 12:20:00,17.66,17.66,17.53,17.53,1209200.0,16.4646,16.4646,16.3434,16.3434,1209200.0
2011-01-28 12:30:00,17.53,17.68,17.5,17.68,940000.0,16.3434,16.4832,16.3154,16.4832,940000.0
2011-01-28 12:40:00,17.67,17.79,17.6,17.65,1320800.0,16.4739,16.5858,16.4087,16.4553,1320800.0
2011-01-28 12:50:00,17.68,17.74,17.62,17.7,584800.0,16.4832,16.5392,16.4273,16.5019,584800.0
2011-01-28 13:00:00,17.7,17.7,17.48,17.48,766000.0,16.5019,16.5019,16.2968,16.2968,766000.0
2011-01-28 13:10:00,17.49,17.63,17.49,17.6,709200.0,16.3061,16.4366,16.3061,16.4087,709200.0
2011-01-28 13:20:00,17.62,17.62,17.48,17.52,549600.0,16.4273,16.4273,16.2968,16.3341,549600.0
2011-01-28 13:30:00,17.51,17.61,17.48,17.49,1070000.0,16.3247,16.418,16.2968,16.3061,1070000.0
2011-01-28 13:40:00,17.49,17.62,17.45,17.52,1396000.0,16.3061,16.4273,16.2688,16.3341,1396000.0
2011-01-28 13:50:00,17.52,17.68,17.52,17.65,766800.0,16.3341,16.4832,16.3341,16.4553,766800.0
2011-01-28 14:00:00,17.65,17.66,17.56,17.58,516800.0,16.4553,16.4646,16.3714,16.39,516800.0
2011-01-28 14:10:00,17.58,17.62,17.52,17.57,564800.0,16.39,16.4273,16.3341,16.3807,564800.0
2011-01-28 14:20:00,17.57,17.63,17.53,17.58,452400.0,16.3807,16.4366,16.3434,16.39,452400.0
2011-01-28 14:30:00,17.58,17.68,17.57,17.6,642000.0,16.39,16.4832,16.3807,16.4087,642000.0
2011-01-28 14:40:00,17.6,17.7,17.6,17.64,510800.0,16.4087,16.5019,16.4087,16.4459,510800.0
2011-01-28 14:50:00,17.65,17.72,17.56,17.64,852800.0,16.4553,16.5205,16.3714,16.4459,852800.0
2011-01-28 15:00:00,17.65,17.67,17.55,17.57,580400.0,16.4553,16.4739,16.362,16.3807,580400.0
2011-01-28 15:10:00,17.57,17.58,17.49,17.5,1383600.0,16.3807,16.39,16.3061,16.3154,1383600.0
2011-01-28 15:20:00,17.5,17.55,17.45,17.46,1543200.0,16.3154,16.362,16.2688,16.2781,1543200.0
2011-01-28 15:30:00,17.46,17.53,17.45,17.48,1510000.0,16.2781,16.3434,16.2688,16.2968,1510000.0
2011-01-28 15:40:00,17.47,17.48,17.36,17.41,1597600.0,16.2875,16.2968,16.1849,16.2315,1597600.0
2011-01-28 15:50:00,17.41,17.54,17.36,17.4,2657200.0,16.2315,16.3527,16.1849,16.2222,2657200.0
2011-01-31 09:30:00,17.71,17.72,17.54,17.58,1552400.0,16.5112,16.5205,16.3527,16.39,1552400.0
2011-01-31 09:40:00,17.57,17.66,17.39,17.4,1622000.0,16.3807,16.4646,16.2129,16.2222,1622000.0
2011-01-31 09:50:00,17.4,17.46,17.31,17.35,2234000.0,16.2222,16.2781,16.1383,16.1756,2234000.0
2011-01-31 10:00:00,17.35,17.44,17.3,17.36,1278000.0,16.1756,16.2595,16.129,16.1849,1278000.0
2011-01-31 10:10:00,17.36,17.44,17.3,17.4,1596000.0,16.1849,16.2595,16.129,16.2222,1596000.0
2011-01-31 10:20:00,17.42,17.57,17.38,17.55,1382000.0,16.2408,16.3807,16.2035,16.362,1382000.0
2011-01-31 10:30:00,17.56,17.63,17.53,17.63,721600.0,16.3714,16.4366,16.3434,16.4366,721600.0
2011-01-31 10:40:00,17.63,17.68,17.59,17.6,850000.0,16.4366,16.4832,16.3993,16.4087,850000.0
2011-01-31 10:50:00,17.59,17.7,17.57,17.64,475200.0,16.3993,16.5019,16.3807,16.4459,475200.0
2011-01-31 11:00:00,17.65,17.72,17.63,17.69,933200.0,16.4553,16.5205,16.4366,16.4926,933200.0
2011-01-31 11:10:00,17.69,17.75,17.66,17.7,907600.0,16.4926,16.5485,16.4646,16.5019,907600.0
2011-01-31 11:20:00,17.71,17.83,17.7,17.78,746000.0,16.5112,16.6231,16.5019,16.5765,746000.0
2011-01-31 11:30:00,17.78,17.81,17.73,17.75,448000.0,16.5765,16.6044,16.5299,16.5485,448000.0
2011-01-31 11:40:00,17.75,17.83,17.73,17.78,579200.0,16.5485,16.6231,16.5299,16.5765,579200.0
2011-01-31 11:50:00,17.79,17.8,17.71,17.77,320800.0,16.5858,16.5951,16.5112,16.5671,320800.0
2011-01-31 12:00:00,17.77,17.9,17.77,17.85,1023200.0,16.5671,16.6883,16.5671,16.6417,1023200.0
2011-01-31 12:10:00,17.85,17.96,17.84,17.96,916400.0,16.6417,16.7443,16.6324,16.7443,916400.0
2011-01-31 12:20:00,17.95,18.1,17.91,18.09,903200.0,16.735,16.8748,16.6977,16.8655,903200.0
2011-01-31 12:30:00,18.09,18.13,18.02,18.02,706000.0,16.8655,16.9028,16.8002,16.8002,706000.0
2011-01-31 12:40:00,18.02,18.02,17.91,17.95,1037200.0,16.8002,16.8002,16.6977,16.735,1037200.0
2011-01-31 12:50:00,17.96,18.0,17.93,17.96,196400.0,16.7443,16.7816,16.7163,16.7443,196400.0
2011-01-31 13:00:00,17.95,18.06,17.94,18.05,370800.0,16.735,16.8375,16.7256,16.8282,370800.0
2011-01-31 13:10:00,18.04,18.08,18.02,18.02,274400.0,16.8189,16.8562,16.8002,16.8002,274400.0
2011-01-31 13:20:00,18.02,18.05,17.99,18.03,199600.0,16.8002,16.8282,16.7723,16.8095,199600.0
2011-01-31 13:30:00,18.04,18.06,17.98,18.02,250000.0,16.8189,16.8375,16.7629,16.8002,250000.0
2011-01-31 13:40:00,18.01,18.05,17.94,18.04,592000.0,16.7909,16.8282,16.7256,16.8189,592000.0
2011-01-31 13:50:00,18.04,18.08,18.04,18.05,710000.0,16.8189,16.8562,16.8189,16.8282,710000.0
2011-01-31 14:00:00,18.05,18.09,18.03,18.06,625600.0,16.8282,16.8655,16.8095,16.8375,625600.0
2011-01-31 14:10:00,18.06,18.06,17.97,17.98,556000.0,16.8375,16.8375,16.7536,16.7629,556000.0
2011-01-31 14:20:00,17.99,17.99,17.83,17.83,413200.0,16.7723,16.7723,16.6231,16.6231,413200.0
2011-01-31 14:30:00,17.83,17.86,17.71,17.77,1038400.0,16.6231,16.6511,16.5112,16.5671,1038400.0
2011-01-31 14:40:00,17.77,17.79,17.65,17.68,836800.0,16.5671,16.5858,16.4553,16.4832,836800.0
2011-01-31 14:50:00,17.67,17.76,17.6,17.71,1357600.0,16.4739,16.5578,16.4087,16.5112,1357600.0
2011-01-31 15:00:00,17.72,17.83,17.7,17.8,952800.0,16.5205,16.6231,16.5019,16.5951,952800.0
2011-01-31 15:10:00,17.8,17.89,17.8,17.89,947200.0,16.5951,16.679,16.5951,16.679,947200.0
2011-01-31 15:20:00,17.87,17.87,17.75,17.77,398000.0,16.6604,16.6604,16.5485,16.5671,398000.0
2011-01-31 15:30:00,17.75,17.79,17.72,17.74,562000.0,16.5485,16.5858,16.5205,16.5392,562000.0
2011-01-31 15:40:00,17.76,17.86,17.74,17.8,670800.0,16.5578,16.6511,16.5392,16.5951,670800.0
2011-01-31 15:50:00,17.81,17.84,17.73,17.74,1158800.0,16.6044,16.6324,16.5299,16.5392,1158800.0
2011-02-01 09:30:00,18.18,18.25,18.05,18.25,2872000.0,16.9494,17.0147,16.8282,17.0147,2872000.0
2011-02-01 09:40:00,18.25,18.29,18.13,18.13,1759600.0,17.0147,17.0519,16.9028,16.9028,1759600.0
2011-02-01 09:50:00,18.13,18.27,18.11,18.23,1635200.0,16.9028,17.0333,16.8841,16.996,1635200.0
2011-02-01 10:00:00,18.23,18.38,18.2,18.3,2510800.0,16.996,17.1359,16.968,17.0613,2510800.0
2011-02-01 10:10:00,18.3,18.35,18.25,18.34,994000.0,17.0613,17.1079,17.0147,17.0986,994000.0
2011-02-01 10:20:00,18.34,18.43,18.33,18.35,1494400.0,17.0986,17.1825,17.0892,17.1079,1494400.0
2011-02-01 10:30:00,18.36,18.49,18.35,18.48,1203200.0,17.1172,17.2384,17.1079,17.2291,1203200.0
2011-02-01 10:40:00,18.48,18.64,18.45,18.6,2051200.0,17.2291,17.3783,17.2011,17.341,2051200.0
2011-02-01 10:50:00,18.6,18.61,18.53,18.6,807600.0,17.341,17.3503,17.2757,17.341,807600.0
2011-02-01 11:00:00,18.6,18.64,18.55,18.59,782000.0,17.341,17.3783,17.2943,17.3316,782000.0
2011-02-01 11:10:00,18.59,18.61,18.5,18.52,581200.0,17.3316,17.3503,17.2477,17.2664,581200.0
2011-02-01 11:20:00,18.53,18.56,18.48,18.54,606400.0,17.2757,17.3037,17.2291,17.285,606400.0
2011-02-01 11:30:00,18.54,18.73,18.54,18.71,1370000.0,17.285,17.4622,17.285,17.4435,1370000.0
2011-02-01 11:40:00,18.71,18.82,18.7,18.8,986000.0,17.4435,17.5461,17.4342,17.5274,986000.0
2011-02-01 11:50:00,18.8,18.89,18.78,18.83,853200.0,17.5274,17.6113,17.5088,17.5554,853200.0
2011-02-01 12:00:00,18.83,18.88,18.81,18.88,384000.0,17.5554,17.602,17.5367,17.602,384000.0
2011-02-01 12:10:00,18.87,19.0,18.85,18.95,1645200.0,17.5927,17.7139,17.574,17.6673,1645200.0
2011-02-01 12:20:00,18.95,19.04,18.95,19.0,1061600.0,17.6673,17.7512,17.6673,17.7139,1061600.0
2011-02-01 12:30:00,18.99,19.03,18.97,18.99,392800.0,17.7046,17.7419,17.6859,17.7046,392800.0
2011-02-01 12:40:00,18.99,19.07,18.98,19.04,674000.0,17.7046,17.7792,17.6952,17.7512,674000.0
2011-02-01 12:50:00,19.04,19.13,19.04,19.11,734800.0,17.7512,17.8351,17.7512,17.8164,734800.0
2011-02-01 13:00:00,19.11,19.15,19.02,19.04,1014800.0,17.8164,17.8537,17.7325,17.7512,1014800.0
2011-02-01 13:10:00,19.04,19.08,19.04,19.07,504000.0,17.7512,17.7885,17.7512,17.7792,504000.0
2011-02-01 13:20:00,19.07,19.1,19.05,19.08,542000.0,17.7792,17.8071,17.7605,17.7885,542000.0
2011-02-01 13:30:00,19.09,19.09,19.03,19.05,318000.0,17.7978,17.7978,17.7419,17.7605,318000.0
2011-02-01 13:40:00,19.05,19.05,19.0,19.02,398800.0,17.7605,17.7605,17.7139,17.7325,398800.0
2011-02-01 13:50:00,19.02,19.04,19.01,19.03,308400.0,17.7325,17.7512,17.7232,17.7419,308400.0
2011-02-01 14:00:00,19.03,19.06,19.0,19.06,443600.0,17.7419,17.7698,17.7139,17.7698,443600.0
2011-02-01 14:10:00,19.06,19.08,19.03,19.05,249600.0,17.7698,17.7885,17.7419,17.7605,249600.0
2011-02-01 14:20:00,19.04,19.04,18.98,18.99,436000.0,17.7512,17.7512,17.6952,17.7046,436000.0
2011-02-01 14:30:00,19.0,19.0,18.92,18.92,476400.0,17.7139,17.7139,17.6393,17.6393,476400.0
2011-02-01 14:40:00,18.92,19.0,18.89,18.9,875600.0,17.6393,17.7139,17.6113,17.6207,875600.0
2011-02-01 14:50:00,18.9,19.01,18.86,18.99,918000.0,17.6207,17.7232,17.5834,17.7046,918000.0
2011-02-01 15:00:00,18.99,19.01,18.95,19.0,580000.0,17.7046,17.7232,17.6673,17.7139,580000.0
2011-02-01 15:10:00,18.99,19.06,18.98,19.06,835200.0,17.7046,17.7698,17.6952,17.7698,835200.0
2011-02-01 15:20:00,19.06,19.06,19.03,19.03,605200.0,17.7698,17.7698,17.7419,17.7419,605200.0
2011-02-01 15:30:00,19.03,19.09,18.99,19.03,774800.0,17.7419,17.7978,17.7046,17.7419,774800.0
2011-02-01 15:40:00,19.02,19.07,19.01,19.05,914400.0,17.7325,17.7792,17.7232,17.7605,914400.0
2011-02-01 15:50:00,19.05,19.06,18.91,18.93,2172400.0,17.7605,17.7698,17.63,17.6486,2172400.0
2011-02-02 09:30:00,18.86,18.93,18.8,18.82,1779600.0,17.5834,17.6486,17.5274,17.5461,1779600.0
2011-02-02 09:40:00,18.82,19.06,18.76,19.05,1631600.0,17.5461,17.7698,17.4901,17.7605,1631600.0
2011-02-02 09:50:00,19.05,19.25,19.03,19.24,2656800.0,17.7605,17.947,17.7419,17.9376,2656800.0
2011-02-02 10:00:00,19.25,19.25,18.97,18.99,1547600.0,17.947,17.947,17.6859,17.7046,1547600.0
2011-02-02 10:10:00,19.0,19.15,18.99,19.11,882000.0,17.7139,17.8537,17.7046,17.8164,882000.0
2011-02-02 10:20:00,19.11,19.16,19.05,19.09,736800.0,17.8164,17.8631,17.7605,17.7978,736800.0
2011-02-02 10:30:00,19.08,19.13,19.06,19.06,634400.0,17.7885,17.8351,17.7698,17.7698,634400.0
2011-02-02 10:40:00,19.07,19.09,18.9,18.92,873200.0,17.7792,17.7978,17.6207,17.6393,873200.0
2011-02-02 10:50:00,18.92,19.01,18.92,18.98,387200.0,17.6393,17.7232,17.6393,17.6952,387200.0
2011-02-02 11:00:00,18.96,18.97,18.81,18.84,1170000.0,17.6766,17.6859,17.5367,17.5647,1170000.0
2011-02-02 11:10:00,18.84,18.9,18.79,18.88,609200.0,17.5647,17.6207,17.5181,17.602,609200.0
2011-02-02 11:20:00,18.88,18.95,18.85,18.93,536400.0,17.602,17.6673,17.574,17.6486,536400.0
2011-02-02 11:30:00,18.92,19.0,18.88,18.94,598000.0,17.6393,17.7139,17.602,17.658,598000.0
2011-02-02 11:40:00,18.95,19.0,18.94,19.0,569600.0,17.6673,17.7139,17.658,17.7139,569600.0
2011-02-02 11:50:00,19.0,19.04,18.96,19.0,689600.0,17.7139,17.7512,17.6766,17.7139,689600.0
2011-02-02 12:00:00,18.99,18.99,18.86,18.91,609200.0,17.7046,17.7046,17.5834,17.63,609200.0
2011-02-02 12:10:00,18.91,18.93,18.81,18.86,380000.0,17.63,17.6486,17.5367,17.5834,380000.0
2011-02-02 12:20:00,18.86,18.86,18.75,18.78,534800.0,17.5834,17.5834,17.4808,17.5088,534800.0
2011-02-02 12:30:00,18.78,18.89,18.76,18.88,605600.0,17.5088,17.6113,17.4901,17.602,605600.0
2011-02-02 12:40:00,18.88,18.9,18.83,18.85,510000.0,17.602,17.6207,17.5554,17.574,510000.0
2011-02-02 12:50:00,18.85,18.86,18.77,18.81,515600.0,17.574,17.5834,17.4995,17.5367,515600.0
2011-02-02 13:00:00,18.82,18.84,18.79,18.81,490000.0,17.5461,17.5647,17.5181,17.5367,490000.0
2011-02-02 13:10:00,18.81,18.85,18.78,18.83,599600.0,17.5367,17.574,17.5088,17.5554,599600.0
2011-02-02 13:20:00,18.83,18.88,18.81,18.84,551200.0,17.5554,17.602,17.5367,17.5647,551200.0
2011-02-02 13:30:00,18.85,18.87,18.81,18.81,234000.0,17.574,17.5927,17.5367,17.5367,234000.0
2011-02-02 13:40:00,18.81,18.81,18.76,18.8,631200.0,17.5367,17.5367,17.4901,17.5274,631200.0
2011-02-02 13:50:00,18.81,18.87,18.8,18.82,468800.0,17.5367,17.5927,17.5274,17.5461,468800.0
2011-02-02 14:00:00,18.82,18.83,18.78,18.79,370800.0,17.5461,17.5554,17.5088,17.5181,370800.0
2011-02-02 14:10:00,18.79,18.84,18.79,18.81,634800.0,17.5181,17.5647,17.5181,17.5367,634800.0
2011-02-02 14:20:00,18.8,18.86,18.79,18.85,629200.0,17.5274,17.5834,17.5181,17.574,629200.0
2011-02-02 14:30:00,18.85,18.86,18.81,18.84,286800.0,17.574,17.5834,17.5367,17.5647,286800.0
2011-02-02 14:40:00,18.83,18.84,18.81,18.82,86800.0,17.5554,17.5647,17.5367,17.5461,86800.0
2011-02-02 14:50:00,18.84,18.93,18.84,18.88,828000.0,17.5647,17.6486,17.5647,17.602,828000.0
2011-02-02 15:00:00,18.89,18.96,18.86,18.92,443600.0,17.6113,17.6766,17.5834,17.6393,443600.0
2011-02-02 15:10:00,18.92,18.94,18.89,18.9,252000.0,17.6393,17.658,17.6113,17.6207,252000.0
2011-02-02 15:20:00,18.91,18.93,18.82,18.83,360800.0,17.63,17.6486,17.5461,17.5554,360800.0
2011-02-02 15:30:00,18.83,18.83,18.77,18.8,969200.0,17.5554,17.5554,17.4995,17.5274,969200.0
2011-02-02 15:40:00,18.81,18.88,18.8,18.81,716800.0,17.5367,17.602,17.5274,17.5367,716800.0
2011-02-02 15:50:00,18.82,18.84,18.76,18.79,1099600.0,17.5461,17.5647,17.4901,17.5181,1099600.0
2011-02-03 09:30:00,18.73,18.87,18.7,18.83,1654400.0,17.4622,17.5927,17.4342,17.5554,1654400.0
2011-02-03 09:40:00,18.84,18.85,18.63,18.82,1960000.0,17.5647,17.574,17.3689,17.5461,1960000.0
2011-02-03 09:50:00,18.83,18.88,18.64,18.77,1632400.0,17.5554,17.602,17.3783,17.4995,1632400.0
2011-02-03 10:00:00,18.8,18.85,18.44,18.49,2511200.0,17.5274,17.574,17.1918,17.2384,2511200.0
2011-02-03 10:10:00,18.48,18.48,18.11,18.31,3227600.0,17.2291,17.2291,16.8841,17.0706,3227600.0
2011-02-03 10:20:00,18.32,18.44,18.3,18.42,866000.0,17.0799,17.1918,17.0613,17.1731,866000.0
2011-02-03 10:30:00,18.41,18.51,18.32,18.48,1088800.0,17.1638,17.2571,17.0799,17.2291,1088800.0
2011-02-03 10:40:00,18.48,18.79,18.43,18.68,1669600.0,17.2291,17.5181,17.1825,17.4155,1669600.0
2011-02-03 10:50:00,18.68,18.75,18.64,18.68,624400.0,17.4155,17.4808,17.3783,17.4155,624400.0
2011-02-03 11:00:00,18.68,18.69,18.5,18.53,853200.0,17.4155,17.4249,17.2477,17.2757,853200.0
2011-02-03 11:10:00,18.54,18.63,18.51,18.58,317200.0,17.285,17.3689,17.2571,17.3223,317200.0
2011-02-03 11:20:00,18.59,18.7,18.56,18.67,291600.0,17.3316,17.4342,17.3037,17.4062,291600.0
2011-02-03 11:30:00,18.66,18.86,18.64,18.86,948400.0,17.3969,17.5834,17.3783,17.5834,948400.0
2011-02-03 11:40:00,18.86,18.91,18.79,18.86,1055600.0,17.5834,17.63,17.5181,17.5834,1055600.0
2011-02-03 11:50:00,18.86,19.01,18.85,18.96,1328000.0,17.5834,17.7232,17.574,17.6766,1328000.0
2011-02-03 12:00:00,18.97,19.04,18.94,18.95,907200.0,17.6859,17.7512,17.658,17.6673,907200.0
2011-02-03 12:10:00,18.95,18.98,18.89,18.9,620800.0,17.6673,17.6952,17.6113,17.6207,620800.0
2011-02-03 12:20:00,18.88,18.88,18.82,18.86,484800.0,17.602,17.602,17.5461,17.5834,484800.0
2011-02-03 12:30:00,18.87,18.88,18.83,18.87,320800.0,17.5927,17.602,17.5554,17.5927,320800.0
2011-02-03 12:40:00,18.86,18.89,18.78,18.82,380000.0,17.5834,17.6113,17.5088,17.5461,380000.0
2011-02-03 12:50:00,18.82,18.87,18.75,18.86,696400.0,17.5461,17.5927,17.4808,17.5834,696400.0
2011-02-03 13:00:00,18.86,18.89,18.82,18.85,582400.0,17.5834,17.6113,17.5461,17.574,582400.0
2011-02-03 13:10:00,18.85,18.9,18.77,18.81,310000.0,17.574,17.6207,17.4995,17.5367,310000.0
2011-02-03 13:20:00,18.8,18.88,18.8,18.86,204400.0,17.5274,17.602,17.5274,17.5834,204400.0
2011-02-03 13:30:00,18.86,18.89,18.81,18.81,292400.0,17.5834,17.6113,17.5367,17.5367,292400.0
2011-02-03 13:40:00,18.82,18.85,18.69,18.74,835600.0,17.5461,17.574,17.4249,17.4715,835600.0
2011-02-03 13:50:00,18.74,18.83,18.74,18.83,354400.0,17.4715,17.5554,17.4715,17.5554,354400.0
2011-02-03 14:00:00,18.82,18.88,18.7,18.78,628000.0,17.5461,17.602,17.4342,17.5088,628000.0
2011-02-03 14:10:00,18.78,18.83,18.7,18.81,646000.0,17.5088,17.5554,17.4342,17.5367,646000.0
2011-02-03 14:20:00,18.8,18.83,18.76,18.78,291200.0,17.5274,17.5554,17.4901,17.5088,291200.0
2011-02-03 14:30:00,18.77,18.85,18.76,18.82,288800.0,17.4995,17.574,17.4901,17.5461,288800.0
2011-02-03 14:40:00,18.83,18.86,18.8,18.85,207200.0,17.5554,17.5834,17.5274,17.574,207200.0
2011-02-03 14:50:00,18.85,18.95,18.82,18.88,661600.0,17.574,17.6673,17.5461,17.602,661600.0
2011-02-03 15:00:00,18.88,19.03,18.88,18.97,1195200.0,17.602,17.7419,17.602,17.6859,1195200.0
2011-02-03 15:10:00,18.98,19.03,18.94,18.97,573200.0,17.6952,17.7419,17.658,17.6859,573200.0
2011-02-03 15:20:00,18.97,19.0,18.93,18.94,359600.0,17.6859,17.7139,17.6486,17.658,359600.0
2011-02-03 15:30:00,18.95,19.0,18.93,18.98,409600.0,17.6673,17.7139,17.6486,17.6952,409600.0
2011-02-03 15:40:00,18.96,18.98,18.9,18.93,512400.0,17.6766,17.6952,17.6207,17.6486,512400.0
2011-02-03 15:50:00,18.93,18.96,18.91,18.95,1345200.0,17.6486,17.6766,17.63,17.6673,1345200.0
2011-02-04 09:30:00,18.88,18.98,18.79,18.83,2027200.0,17.602,17.6952,17.5181,17.5554,2027200.0
2011-02-04 09:40:00,18.83,18.88,18.72,18.82,1450000.0,17.5554,17.602,17.4528,17.5461,1450000.0
2011-02-04 09:50:00,18.81,18.97,18.81,18.95,753600.0,17.5367,17.6859,17.5367,17.6673,753600.0
2011-02-04 10:00:00,18.95,19.1,18.95,19.02,988800.0,17.6673,17.8071,17.6673,17.7325,988800.0
2011-02-04 10:10:00,19.02,19.04,18.85,18.93,954000.0,17.7325,17.7512,17.574,17.6486,954000.0
2011-02-04 10:20:00,18.93,19.05,18.91,18.98,929600.0,17.6486,17.7605,17.63,17.6952,929600.0
2011-02-04 10:30:00,18.99,19.01,18.89,18.91,436000.0,17.7046,17.7232,17.6113,17.63,436000.0
2011-02-04 10:40:00,18.91,18.91,18.72,18.84,1430400.0,17.63,17.63,17.4528,17.5647,1430400.0
2011-02-04 10:50:00,18.85,18.87,18.68,18.74,1350400.0,17.574,17.5927,17.4155,17.4715,1350400.0
2011-02-04 11:00:00,18.72,18.78,18.62,18.74,933600.0,17.4528,17.5088,17.3596,17.4715,933600.0
2011-02-04 11:10:00,18.74,18.81,18.67,18.81,523600.0,17.4715,17.5367,17.4062,17.5367,523600.0
2011-02-04 11:20:00,18.82,18.86,18.7,18.72,1151600.0,17.5461,17.5834,17.4342,17.4528,1151600.0
2011-02-04 11:30:00,18.72,18.83,18.7,18.79,319600.0,17.4528,17.5554,17.4342,17.5181,319600.0
2011-02-04 11:40:00,18.8,18.82,18.72,18.76,296400.0,17.5274,17.5461,17.4528,17.4901,296400.0
2011-02-04 11:50:00,18.77,18.77,18.7,18.74,168000.0,17.4995,17.4995,17.4342,17.4715,168000.0
2011-02-04 12:00:00,18.74,18.76,18.73,18.73,94400.0,17.4715,17.4901,17.4622,17.4622,94400.0
2011-02-04 12:10:00,18.75,18.75,18.69,18.71,233200.0,17.4808,17.4808,17.4249,17.4435,233200.0
2011-02-04 12:20:00,18.71,18.79,18.71,18.77,380800.0,17.4435,17.5181,17.4435,17.4995,380800.0
2011-02-04 12:30:00,18.77,18.85,18.77,18.84,282800.0,17.4995,17.574,17.4995,17.5647,282800.0
2011-02-04 12:40:00,18.85,18.9,18.84,18.9,372800.0,17.574,17.6207,17.5647,17.6207,372800.0
2011-02-04 12:50:00,18.9,18.96,18.88,18.92,397600.0,17.6207,17.6766,17.602,17.6393,397600.0
2011-02-04 13:00:00,18.93,18.98,18.9,18.98,325200.0,17.6486,17.6952,17.6207,17.6952,325200.0
2011-02-04 13:10:00,18.98,19.06,18.95,19.03,754400.0,17.6952,17.7698,17.6673,17.7419,754400.0
2011-02-04 13:20:00,19.04,19.1,19.03,19.03,672000.0,17.7512,17.8071,17.7419,17.7419,672000.0
2011-02-04 13:30:00,19.05,19.06,18.96,18.99,440800.0,17.7605,17.7698,17.6766,17.7046,440800.0
2011-02-04 13:40:00,18.99,19.07,18.97,19.07,238400.0,17.7046,17.7792,17.6859,17.7792,238400.0
2011-02-04 13:50:00,19.07,19.13,19.05,19.1,530400.0,17.7792,17.8351,17.7605,17.8071,530400.0
2011-02-04 14:00:00,19.11,19.11,18.91,18.93,542800.0,17.8164,17.8164,17.63,17.6486,542800.0
2011-02-04 14:10:00,18.92,19.0,18.89,18.97,351600.0,17.6393,17.7139,17.6113,17.6859,351600.0
2011-02-04 14:20:00,18.96,19.05,18.96,19.01,339200.0,17.6766,17.7605,17.6766,17.7232,339200.0
2011-02-04 14:30:00,19.02,19.04,18.93,18.93,332400.0,17.7325,17.7512,17.6486,17.6486,332400.0
2011-02-04 14:40:00,18.93,19.01,18.9,19.01,469600.0,17.6486,17.7232,17.6207,17.7232,469600.0
2011-02-04 14:50:00,19.01,19.06,19.0,19.02,337200.0,17.7232,17.7698,17.7139,17.7325,337200.0
2011-02-04 15:00:00,19.03,19.09,19.0,19.06,582000.0,17.7419,17.7978,17.7139,17.7698,582000.0
2011-02-04 15:10:00,19.06,19.09,19.05,19.08,284000.0,17.7698,17.7978,17.7605,17.7885,284000.0
2011-02-04 15:20:00,19.08,19.11,19.0,19.03,661200.0,17.7885,17.8164,17.7139,17.7419,661200.0
2011-02-04 15:30:00,19.04,19.07,18.98,19.01,549600.0,17.7512,17.7792,17.6952,17.7232,549600.0
2011-02-04 15:40:00,19.02,19.08,18.99,19.08,678000.0,17.7325,17.7885,17.7046,17.7885,678000.0
2011-02-04 15:50:00,19.08,19.1,19.02,19.03,1034400.0,17.7885,17.8071,17.7325,17.7419,1034400.0
2011-02-07 09:30:00,19.15,19.3,19.1,19.28,1802000.0,17.8537,17.9936,17.8071,17.9749,1802000.0
2011-02-07 09:40:00,19.28,19.73,19.28,19.64,2889200.0,17.9749,18.3945,17.9749,18.3106,2889200.0
2011-02-07 09:50:00,19.67,19.67,19.54,19.63,894000.0,18.3385,18.3385,18.2173,18.3012,894000.0
2011-02-07 10:00:00,19.63,19.78,19.6,19.66,1055200.0,18.3012,18.4411,18.2733,18.3292,1055200.0
2011-02-07 10:10:00,19.66,19.71,19.61,19.67,635600.0,18.3292,18.3758,18.2826,18.3385,635600.0
2011-02-07 10:20:00,19.67,19.94,19.67,19.87,1968800.0,18.3385,18.5903,18.3385,18.525,1968800.0
2011-02-07 10:30:00,19.86,19.96,19.84,19.93,1016800.0,18.5157,18.6089,18.497,18.5809,1016800.0
2011-02-07 10:40:00,19.95,19.97,19.88,19.94,656000.0,18.5996,18.6182,18.5343,18.5903,656000.0
2011-02-07 10:50:00,19.95,19.99,19.91,19.96,491600.0,18.5996,18.6369,18.5623,18.6089,491600.0
2011-02-07 11:00:00,19.96,20.03,19.87,19.88,1050000.0,18.6089,18.6742,18.525,18.5343,1050000.0
2011-02-07 11:10:00,19.9,19.98,19.82,19.82,714800.0,18.553,18.6276,18.4784,18.4784,714800.0
2011-02-07 11:20:00,19.83,19.87,19.79,19.86,634000.0,18.4877,18.525,18.4504,18.5157,634000.0
2011-02-07 11:30:00,19.86,19.95,19.85,19.95,484800.0,18.5157,18.5996,18.5064,18.5996,484800.0
2011-02-07 11:40:00,19.95,19.97,19.86,19.86,616800.0,18.5996,18.6182,18.5157,18.5157,616800.0
2011-02-07 11:50:00,19.87,19.9,19.86,19.88,214800.0,18.525,18.553,18.5157,18.5343,214800.0
2011-02-07 12:00:00,19.88,19.88,19.79,19.8,624000.0,18.5343,18.5343,18.4504,18.4597,624000.0
2011-02-07 12:10:00,19.8,19.85,19.76,19.82,561200.0,18.4597,18.5064,18.4224,18.4784,561200.0
2011-02-07 12:20:00,19.83,19.83,19.77,19.77,248000.0,18.4877,18.4877,18.4318,18.4318,248000.0
2011-02-07 12:30:00,19.78,19.83,19.77,19.83,212000.0,18.4411,18.4877,18.4318,18.4877,212000.0
2011-02-07 12:40:00,19.83,19.89,19.81,19.86,487200.0,18.4877,18.5436,18.4691,18.5157,487200.0
2011-02-07 12:50:00,19.86,19.88,19.8,19.8,286800.0,18.5157,18.5343,18.4597,18.4597,286800.0
2011-02-07 13:00:00,19.8,19.82,19.78,19.82,379200.0,18.4597,18.4784,18.4411,18.4784,379200.0
2011-02-07 13:10:00,19.81,19.83,19.79,19.82,171600.0,18.4691,18.4877,18.4504,18.4784,171600.0
2011-02-07 13:20:00,19.81,19.88,19.81,19.84,270000.0,18.4691,18.5343,18.4691,18.497,270000.0
2011-02-07 13:30:00,19.84,19.87,19.68,19.69,782400.0,18.497,18.525,18.3479,18.3572,782400.0
2011-02-07 13:40:00,19.71,19.76,19.7,19.73,427200.0,18.3758,18.4224,18.3665,18.3945,427200.0
2011-02-07 13:50:00,19.73,19.76,19.71,19.73,126800.0,18.3945,18.4224,18.3758,18.3945,126800.0
2011-02-07 14:00:00,19.75,19.76,19.73,19.73,209200.0,18.4131,18.4224,18.3945,18.3945,209200.0
2011-02-07 14:10:00,19.73,19.78,19.68,19.77,268000.0,18.3945,18.4411,18.3479,18.4318,268000.0
2011-02-07 14:20:00,19.78,19.8,19.72,19.72,403200.0,18.4411,18.4597,18.3852,18.3852,403200.0
2011-02-07 14:30:00,19.73,19.74,19.67,19.69,450000.0,18.3945,18.4038,18.3385,18.3572,450000.0
2011-02-07 14:40:00,19.69,19.75,19.66,19.67,511200.0,18.3572,18.4131,18.3292,18.3385,511200.0
2011-02-07 14:50:00,19.67,19.71,19.5,19.58,1296400.0,18.3385,18.3758,18.18,18.2546,1296400.0
2011-02-07 15:00:00,19.57,19.68,19.55,19.65,718400.0,18.2453,18.3479,18.2267,18.3199,718400.0
2011-02-07 15:10:00,19.65,19.65,19.53,19.54,573600.0,18.3199,18.3199,18.208,18.2173,573600.0
2011-02-07 15:20:00,19.55,19.64,19.53,19.55,555600.0,18.2267,18.3106,18.208,18.2267,555600.0
2011-02-07 15:30:00,19.55,19.63,19.53,19.59,552000.0,18.2267,18.3012,18.208,18.264,552000.0
2011-02-07 15:40:00,19.59,19.71,19.58,19.7,820800.0,18.264,18.3758,18.2546,18.3665,820800.0
2011-02-07 15:50:00,19.7,19.71,19.61,19.63,1402400.0,18.3665,18.3758,18.2826,18.3012,1402400.0
2011-02-08 09:30:00,19.65,19.65,19.49,19.56,1330800.0,18.3199,18.3199,18.1707,18.236,1330800.0
2011-02-08 09:40:00,19.55,19.59,19.46,19.59,1100400.0,18.2267,18.264,18.1428,18.264,1100400.0
2011-02-08 09:50:00,19.59,19.7,19.58,19.66,1196400.0,18.264,18.3665,18.2546,18.3292,1196400.0
2011-02-08 10:00:00,19.65,19.72,19.61,19.65,974400.0,18.3199,18.3852,18.2826,18.3199,974400.0
2011-02-08 10:10:00,19.66,19.66,19.56,19.63,703600.0,18.3292,18.3292,18.236,18.3012,703600.0
2011-02-08 10:20:00,19.63,19.84,19.62,19.71,1677200.0,18.3012,18.497,18.2919,18.3758,1677200.0
2011-02-08 10:30:00,19.72,19.74,19.57,19.57,1057200.0,18.3852,18.4038,18.2453,18.2453,1057200.0
2011-02-08 10:40:00,19.57,19.61,19.51,19.57,1817600.0,18.2453,18.2826,18.1894,18.2453,1817600.0
2011-02-08 10:50:00,19.57,19.6,19.48,19.56,697200.0,18.2453,18.2733,18.1614,18.236,697200.0
2011-02-08 11:00:00,19.56,19.59,19.4,19.47,929600.0,18.236,18.264,18.0868,18.1521,929600.0
2011-02-08 11:10:00,19.49,19.58,19.47,19.5,704400.0,18.1707,18.2546,18.1521,18.18,704400.0
2011-02-08 11:20:00,19.5,19.61,19.49,19.59,561600.0,18.18,18.2826,18.1707,18.264,561600.0
2011-02-08 11:30:00,19.59,19.73,19.59,19.67,682800.0,18.264,18.3945,18.264,18.3385,682800.0
2011-02-08 11:40:00,19.68,19.75,19.68,19.75,544400.0,18.3479,18.4131,18.3479,18.4131,544400.0
2011-02-08 11:50:00,19.75,19.76,19.68,19.7,274800.0,18.4131,18.4224,18.3479,18.3665,274800.0
2011-02-08 12:00:00,19.71,19.76,19.61,19.65,479600.0,18.3758,18.4224,18.2826,18.3199,479600.0
2011-02-08 12:10:00,19.65,19.72,19.64,19.68,120400.0,18.3199,18.3852,18.3106,18.3479,120400.0
2011-02-08 12:20:00,19.7,19.75,19.68,19.74,286400.0,18.3665,18.4131,18.3479,18.4038,286400.0
2011-02-08 12:30:00,19.74,19.76,19.73,19.74,322000.0,18.4038,18.4224,18.3945,18.4038,322000.0
2011-02-08 12:40:00,19.74,19.76,19.71,19.76,234800.0,18.4038,18.4224,18.3758,18.4224,234800.0
2011-02-08 12:50:00,19.75,19.78,19.73,19.75,288000.0,18.4131,18.4411,18.3945,18.4131,288000.0
2011-02-08 13:00:00,19.74,19.78,19.69,19.69,204000.0,18.4038,18.4411,18.3572,18.3572,204000.0
2011-02-08 13:10:00,19.7,19.73,19.67,19.69,170800.0,18.3665,18.3945,18.3385,18.3572,170800.0
2011-02-08 13:20:00,19.69,19.72,19.63,19.64,204000.0,18.3572,18.3852,18.3012,18.3106,204000.0
2011-02-08 13:30:00,19.63,19.7,19.63,19.66,293600.0,18.3012,18.3665,18.3012,18.3292,293600.0
2011-02-08 13:40:00,19.67,19.69,19.61,19.65,317200.0,18.3385,18.3572,18.2826,18.3199,317200.0
2011-02-08 13:50:00,19.65,19.7,19.63,19.64,181600.0,18.3199,18.3665,18.3012,18.3106,181600.0
2011-02-08 14:00:00,19.65,19.74,19.64,19.72,271200.0,18.3199,18.4038,18.3106,18.3852,271200.0
2011-02-08 14:10:00,19.71,19.73,19.71,19.72,98400.0,18.3758,18.3945,18.3758,18.3852,98400.0
2011-02-08 14:20:00,19.72,19.8,19.71,19.8,437200.0,18.3852,18.4597,18.3758,18.4597,437200.0
2011-02-08 14:30:00,19.78,19.88,19.78,19.87,1254000.0,18.4411,18.5343,18.4411,18.525,1254000.0
2011-02-08 14:40:00,19.86,19.9,19.84,19.88,464400.0,18.5157,18.553,18.497,18.5343,464400.0
2011-02-08 14:50:00,19.87,19.88,19.78,19.79,338800.0,18.525,18.5343,18.4411,18.4504,338800.0
2011-02-08 15:00:00,19.78,19.86,19.76,19.86,479200.0,18.4411,18.5157,18.4224,18.5157,479200.0
2011-02-08 15:10:00,19.86,19.88,19.82,19.84,306000.0,18.5157,18.5343,18.4784,18.497,306000.0
2011-02-08 15:20:00,19.84,19.86,19.8,19.8,381200.0,18.497,18.5157,18.4597,18.4597,381200.0
2011-02-08 15:30:00,19.8,19.92,19.8,19.89,687200.0,18.4597,18.5716,18.4597,18.5436,687200.0
2011-02-08 15:40:00,19.9,19.95,19.89,19.93,826000.0,18.553,18.5996,18.5436,18.5809,826000.0
2011-02-08 15:50:00,19.93,20.04,19.91,20.04,1639600.0,18.5809,18.6835,18.5623,18.6835,1639600.0
2011-02-09 09:30:00,19.89,19.91,19.72,19.81,2004000.0,18.5436,18.5623,18.3852,18.4691,2004000.0
2011-02-09 09:40:00,19.81,19.82,19.62,19.63,1323200.0,18.4691,18.4784,18.2919,18.3012,1323200.0
2011-02-09 09:50:00,19.61,19.83,19.59,19.81,988400.0,18.2826,18.4877,18.264,18.4691,988400.0
2011-02-09 10:00:00,19.82,19.98,19.78,19.92,1377200.0,18.4784,18.6276,18.4411,18.5716,1377200.0
2011-02-09 10:10:00,19.92,19.92,19.78,19.79,873200.0,18.5716,18.5716,18.4411,18.4504,873200.0
2011-02-09 10:20:00,19.8,19.95,19.79,19.9,1016000.0,18.4597,18.5996,18.4504,18.553,1016000.0
2011-02-09 10:30:00,19.9,19.93,19.85,19.93,557600.0,18.553,18.5809,18.5064,18.5809,557600.0
2011-02-09 10:40:00,19.92,20.08,19.9,20.08,1360400.0,18.5716,18.7208,18.553,18.7208,1360400.0
2011-02-09 10:50:00,20.08,20.1,20.0,20.01,732400.0,18.7208,18.7394,18.6462,18.6555,732400.0
2011-02-09 11:00:00,20.0,20.03,19.96,20.02,258000.0,18.6462,18.6742,18.6089,18.6648,258000.0
2011-02-09 11:10:00,20.03,20.03,19.66,19.75,1180000.0,18.6742,18.6742,18.3292,18.4131,1180000.0
2011-02-09 11:20:00,19.75,19.75,19.52,19.59,1445600.0,18.4131,18.4131,18.1987,18.264,1445600.0
2011-02-09 11:30:00,19.59,19.65,19.56,19.59,1036400.0,18.264,18.3199,18.236,18.264,1036400.0
2011-02-09 11:40:00,19.6,19.7,19.59,19.63,917200.0,18.2733,18.3665,18.264,18.3012,917200.0
2011-02-09 11:50:00,19.63,19.67,19.55,19.55,490800.0,18.3012,18.3385,18.2267,18.2267,490800.0
2011-02-09 12:00:00,19.55,19.62,19.46,19.62,1050000.0,18.2267,18.2919,18.1428,18.2919,1050000.0
2011-02-09 12:10:00,19.61,19.64,19.55,19.57,484400.0,18.2826,18.3106,18.2267,18.2453,484400.0
2011-02-09 12:20:00,19.56,19.64,19.5,19.64,883200.0,18.236,18.3106,18.18,18.3106,883200.0
2011-02-09 12:30:00,19.64,19.74,19.62,19.71,806800.0,18.3106,18.4038,18.2919,18.3758,806800.0
2011-02-09 12:40:00,19.71,19.72,19.64,19.67,591600.0,18.3758,18.3852,18.3106,18.3385,591600.0
2011-02-09 12:50:00,19.66,19.7,19.63,19.63,241200.0,18.3292,18.3665,18.3012,18.3012,241200.0
2011-02-09 13:00:00,19.65,19.9,19.65,19.87,1502400.0,18.3199,18.553,18.3199,18.525,1502400.0
2011-02-09 13:10:00,19.86,19.86,19.81,19.84,536400.0,18.5157,18.5157,18.4691,18.497,536400.0
2011-02-09 13:20:00,19.85,19.91,19.84,19.86,330400.0,18.5064,18.5623,18.497,18.5157,330400.0
2011-02-09 13:30:00,19.86,19.88,19.84,19.86,231600.0,18.5157,18.5343,18.497,18.5157,231600.0
2011-02-09 13:40:00,19.86,19.87,19.77,19.8,290400.0,18.5157,18.525,18.4318,18.4597,290400.0
2011-02-09 13:50:00,19.8,19.81,19.75,19.78,258400.0,18.4597,18.4691,18.4131,18.4411,258400.0
2011-02-09 14:00:00,19.77,19.77,19.61,19.63,973200.0,18.4318,18.4318,18.2826,18.3012,973200.0
2011-02-09 14:10:00,19.62,19.68,19.62,19.63,240400.0,18.2919,18.3479,18.2919,18.3012,240400.0
2011-02-09 14:20:00,19.63,19.68,19.5,19.6,1399600.0,18.3012,18.3479,18.18,18.2733,1399600.0
2011-02-09 14:30:00,19.58,19.63,19.49,19.5,901200.0,18.2546,18.3012,18.1707,18.18,901200.0
2011-02-09 14:40:00,19.49,19.61,19.46,19.51,780000.0,18.1707,18.2826,18.1428,18.1894,780000.0
2011-02-09 14:50:00,19.52,19.59,19.45,19.55,991200.0,18.1987,18.264,18.1334,18.2267,991200.0
2011-02-09 15:00:00,19.55,19.64,19.54,19.59,702000.0,18.2267,18.3106,18.2173,18.264,702000.0
2011-02-09 15:10:00,19.59,19.73,19.58,19.69,1128400.0,18.264,18.3945,18.2546,18.3572,1128400.0
2011-02-09 15:20:00,19.69,19.75,19.69,19.72,761200.0,18.3572,18.4131,18.3572,18.3852,761200.0
2011-02-09 15:30:00,19.73,19.74,19.6,19.68,824800.0,18.3945,18.4038,18.2733,18.3479,824800.0
2011-02-09 15:40:00,19.68,19.74,19.61,19.61,1238000.0,18.3479,18.4038,18.2826,18.2826,1238000.0
2011-02-09 15:50:00,19.62,19.75,19.61,19.75,1437200.0,18.2919,18.4131,18.2826,18.4131,1437200.0
2011-02-10 09:30:00,19.39,19.7,19.35,19.67,2486800.0,18.0775,18.3665,18.0402,18.3385,2486800.0
2011-02-10 09:40:00,19.67,19.74,19.4,19.45,2307200.0,18.3385,18.4038,18.0868,18.1334,2307200.0
2011-02-10 09:50:00,19.45,19.54,19.42,19.49,1477600.0,18.1334,18.2173,18.1055,18.1707,1477600.0
2011-02-10 10:00:00,19.48,19.67,19.32,19.59,3522000.0,18.1614,18.3385,18.0122,18.264,3522000.0
2011-02-10 10:10:00,19.59,19.91,19.59,19.88,1835200.0,18.264,18.5623,18.264,18.5343,1835200.0
2011-02-10 10:20:00,19.87,19.92,19.77,19.88,1720400.0,18.525,18.5716,18.4318,18.5343,1720400.0
2011-02-10 10:30:00,19.88,19.94,19.8,19.85,848400.0,18.5343,18.5903,18.4597,18.5064,848400.0
2011-02-10 10:40:00,19.86,19.97,19.79,19.93,1390000.0,18.5157,18.6182,18.4504,18.5809,1390000.0
2011-02-10 10:50:00,19.93,19.93,19.76,19.77,1412000.0,18.5809,18.5809,18.4224,18.4318,1412000.0
2011-02-10 11:00:00,19.75,19.86,19.73,19.79,612000.0,18.4131,18.5157,18.3945,18.4504,612000.0
2011-02-10 11:10:00,19.79,19.9,19.76,19.8,748000.0,18.4504,18.553,18.4224,18.4597,748000.0
2011-02-10 11:20:00,19.8,19.94,19.8,19.92,955200.0,18.4597,18.5903,18.4597,18.5716,955200.0
2011-02-10 11:30:00,19.93,20.0,19.92,19.93,1246000.0,18.5809,18.6462,18.5716,18.5809,1246000.0
2011-02-10 11:40:00,19.94,20.04,19.9,19.99,617200.0,18.5903,18.6835,18.553,18.6369,617200.0
2011-02-10 11:50:00,19.99,20.07,19.99,20.03,701600.0,18.6369,18.7115,18.6369,18.6742,701600.0
2011-02-10 12:00:00,20.03,20.04,19.96,20.01,251200.0,18.6742,18.6835,18.6089,18.6555,251200.0
2011-02-10 12:10:00,20.0,20.0,19.91,19.92,270000.0,18.6462,18.6462,18.5623,18.5716,270000.0
2011-02-10 12:20:00,19.91,19.99,19.91,19.99,267200.0,18.5623,18.6369,18.5623,18.6369,267200.0
2011-02-10 12:30:00,19.99,20.04,19.93,19.94,422800.0,18.6369,18.6835,18.5809,18.5903,422800.0
2011-02-10 12:40:00,19.94,19.99,19.92,19.93,285600.0,18.5903,18.6369,18.5716,18.5809,285600.0
2011-02-10 12:50:00,19.93,19.97,19.89,19.9,183200.0,18.5809,18.6182,18.5436,18.553,183200.0
2011-02-10 13:00:00,19.9,19.93,19.87,19.89,272400.0,18.553,18.5809,18.525,18.5436,272400.0
2011-02-10 13:10:00,19.92,19.97,19.89,19.95,261600.0,18.5716,18.6182,18.5436,18.5996,261600.0
2011-02-10 13:20:00,19.95,19.98,19.83,19.84,286800.0,18.5996,18.6276,18.4877,18.497,286800.0
2011-02-10 13:30:00,19.84,19.9,19.79,19.84,1168800.0,18.497,18.553,18.4504,18.497,1168800.0
2011-02-10 13:40:00,19.86,19.89,19.79,19.84,528000.0,18.5157,18.5436,18.4504,18.497,528000.0
2011-02-10 13:50:00,19.82,19.88,19.81,19.85,256800.0,18.4784,18.5343,18.4691,18.5064,256800.0
2011-02-10 14:00:00,19.85,19.97,19.81,19.94,424800.0,18.5064,18.6182,18.4691,18.5903,424800.0
2011-02-10 14:10:00,19.93,19.96,19.91,19.91,141200.0,18.5809,18.6089,18.5623,18.5623,141200.0
2011-02-10 14:20:00,19.9,20.0,19.9,19.97,332000.0,18.553,18.6462,18.553,18.6182,332000.0
2011-02-10 14:30:00,19.97,20.01,19.96,19.98,588800.0,18.6182,18.6555,18.6089,18.6276,588800.0
2011-02-10 14:40:00,19.99,20.0,19.97,19.99,232000.0,18.6369,18.6462,18.6182,18.6369,232000.0
2011-02-10 14:50:00,19.98,19.99,19.88,19.88,340800.0,18.6276,18.6369,18.5343,18.5343,340800.0
2011-02-10 15:00:00,19.88,19.92,19.84,19.85,404000.0,18.5343,18.5716,18.497,18.5064,404000.0
2011-02-10 15:10:00,19.85,19.92,19.83,19.88,403600.0,18.5064,18.5716,18.4877,18.5343,403600.0
2011-02-10 15:20:00,19.89,19.99,19.87,19.98,540400.0,18.5436,18.6369,18.525,18.6276,540400.0
2011-02-10 15:30:00,19.97,20.01,19.94,19.96,1134400.0,18.6182,18.6555,18.5903,18.6089,1134400.0
2011-02-10 15:40:00,19.97,20.04,19.9,20.01,2256000.0,18.6182,18.6835,18.553,18.6555,2256000.0
2011-02-10 15:50:00,20.02,20.04,19.83,20.0,2616000.0,18.6648,18.6835,18.4877,18.6462,2616000.0
2011-02-11 09:30:00,19.8,19.95,19.74,19.86,1491200.0,18.4597,18.5996,18.4038,18.5157,1491200.0
2011-02-11 09:40:00,19.86,19.95,19.71,19.83,1376000.0,18.5157,18.5996,18.3758,18.4877,1376000.0
2011-02-11 09:50:00,19.83,19.98,19.83,19.96,1260000.0,18.4877,18.6276,18.4877,18.6089,1260000.0
2011-02-11 10:00:00,19.97,20.06,19.95,20.02,1391600.0,18.6182,18.7021,18.5996,18.6648,1391600.0
2011-02-11 10:10:00,20.01,20.05,19.93,20.0,734400.0,18.6555,18.6928,18.5809,18.6462,734400.0
2011-02-11 10:20:00,20.0,20.07,19.96,20.02,1179200.0,18.6462,18.7115,18.6089,18.6648,1179200.0
2011-02-11 10:30:00,20.03,20.06,19.96,20.05,666000.0,18.6742,18.7021,18.6089,18.6928,666000.0
2011-02-11 10:40:00,20.05,20.11,19.97,20.11,788400.0,18.6928,18.7488,18.6182,18.7488,788400.0
2011-02-11 10:50:00,20.1,20.2,20.08,20.19,1059600.0,18.7394,18.8327,18.7208,18.8233,1059600.0
2011-02-11 11:00:00,20.19,20.3,20.16,20.22,1680800.0,18.8233,18.9259,18.7954,18.8513,1680800.0
2011-02-11 11:10:00,20.22,20.24,20.13,20.16,713200.0,18.8513,18.87,18.7674,18.7954,713200.0
2011-02-11 11:20:00,20.18,20.38,20.15,20.32,1435600.0,18.814,19.0005,18.786,18.9445,1435600.0
2011-02-11 11:30:00,20.31,20.36,20.22,20.24,633200.0,18.9352,18.9818,18.8513,18.87,633200.0
2011-02-11 11:40:00,20.25,20.32,20.23,20.25,320400.0,18.8793,18.9445,18.8606,18.8793,320400.0
2011-02-11 11:50:00,20.26,20.36,20.26,20.35,552000.0,18.8886,18.9818,18.8886,18.9725,552000.0
2011-02-11 12:00:00,20.35,20.41,20.31,20.36,511600.0,18.9725,19.0284,18.9352,18.9818,511600.0
2011-02-11 12:10:00,20.36,20.36,20.22,20.24,525200.0,18.9818,18.9818,18.8513,18.87,525200.0
2011-02-11 12:20:00,20.24,20.32,20.22,20.28,603600.0,18.87,18.9445,18.8513,18.9072,603600.0
2011-02-11 12:30:00,20.27,20.35,20.27,20.29,283600.0,18.8979,18.9725,18.8979,18.9166,283600.0
2011-02-11 12:40:00,20.3,20.39,20.3,20.34,390400.0,18.9259,19.0098,18.9259,18.9632,390400.0
2011-02-11 12:50:00,20.34,20.4,20.34,20.4,272800.0,18.9632,19.0191,18.9632,19.0191,272800.0
2011-02-11 13:00:00,20.39,20.49,20.39,20.49,534000.0,19.0098,19.103,19.0098,19.103,534000.0
2011-02-11 13:10:00,20.49,20.61,20.47,20.56,1898800.0,19.103,19.2149,19.0844,19.1683,1898800.0
2011-02-11 13:20:00,20.56,20.59,20.51,20.51,593200.0,19.1683,19.1963,19.1217,19.1217,593200.0
2011-02-11 13:30:00,20.51,20.56,20.5,20.54,262000.0,19.1217,19.1683,19.1124,19.1496,262000.0
2011-02-11 13:40:00,20.54,20.54,20.47,20.49,520400.0,19.1496,19.1496,19.0844,19.103,520400.0
2011-02-11 13:50:00,20.48,20.51,20.47,20.5,279600.0,19.0937,19.1217,19.0844,19.1124,279600.0
2011-02-11 14:00:00,20.5,20.54,20.48,20.52,449600.0,19.1124,19.1496,19.0937,19.131,449600.0
2011-02-11 14:10:00,20.53,20.54,20.5,20.52,99600.0,19.1403,19.1496,19.1124,19.131,99600.0
2011-02-11 14:20:00,20.53,20.58,20.52,20.57,271200.0,19.1403,19.1869,19.131,19.1776,271200.0
2011-02-11 14:30:00,20.57,20.63,20.56,20.63,610000.0,19.1776,19.2336,19.1683,19.2336,610000.0
2011-02-11 14:40:00,20.62,20.64,20.59,20.62,332800.0,19.2242,19.2429,19.1963,19.2242,332800.0
2011-02-11 14:50:00,20.63,20.63,20.58,20.58,302800.0,19.2336,19.2336,19.1869,19.1869,302800.0
2011-02-11 15:00:00,20.58,20.65,20.58,20.64,386400.0,19.1869,19.2522,19.1869,19.2429,386400.0
2011-02-11 15:10:00,20.64,20.65,20.61,20.63,192000.0,19.2429,19.2522,19.2149,19.2336,192000.0
2011-02-11 15:20:00,20.63,20.65,20.61,20.61,218400.0,19.2336,19.2522,19.2149,19.2149,218400.0
2011-02-11 15:30:00,20.61,20.64,20.56,20.58,424000.0,19.2149,19.2429,19.1683,19.1869,424000.0
2011-02-11 15:40:00,20.59,20.63,20.55,20.57,511600.0,19.1963,19.2336,19.159,19.1776,511600.0
2011-02-11 15:50:00,20.55,20.67,20.55,20.67,1512800.0,19.159,19.2708,19.159,19.2708,1512800.0
2011-02-14 09:30:00,20.7,20.93,20.64,20.82,1809600.0,19.2988,19.5132,19.2429,19.4107,1809600.0
2011-02-14 09:40:00,20.82,20.88,20.64,20.87,1339600.0,19.4107,19.4666,19.2429,19.4573,1339600.0
2011-02-14 09:50:00,20.87,20.96,20.81,20.86,856800.0,19.4573,19.5412,19.4014,19.448,856800.0
2011-02-14 10:00:00,20.89,20.97,20.78,20.85,812000.0,19.476,19.5505,19.3734,19.4387,812000.0
2011-02-14 10:10:00,20.84,20.96,20.77,20.95,751200.0,19.4293,19.5412,19.3641,19.5319,751200.0
2011-02-14 10:20:00,20.96,20.97,20.89,20.91,585600.0,19.5412,19.5505,19.476,19.4946,585600.0
2011-02-14 10:30:00,20.91,21.0,20.9,20.96,664800.0,19.4946,19.5785,19.4853,19.5412,664800.0
2011-02-14 10:40:00,20.96,20.96,20.75,20.79,896800.0,19.5412,19.5412,19.3454,19.3827,896800.0
2011-02-14 10:50:00,20.79,20.83,20.75,20.83,622800.0,19.3827,19.42,19.3454,19.42,622800.0
2011-02-14 11:00:00,20.82,20.89,20.78,20.86,478800.0,19.4107,19.476,19.3734,19.448,478800.0
2011-02-14 11:10:00,20.87,20.9,20.81,20.9,372000.0,19.4573,19.4853,19.4014,19.4853,372000.0
2011-02-14 11:20:00,20.91,20.93,20.88,20.9,386800.0,19.4946,19.5132,19.4666,19.4853,386800.0
2011-02-14 11:30:00,20.9,20.91,20.85,20.89,170800.0,19.4853,19.4946,19.4387,19.476,170800.0
2011-02-14 11:40:00,20.9,20.95,20.88,20.92,426000.0,19.4853,19.5319,19.4666,19.5039,426000.0
2011-02-14 11:50:00,20.91,20.96,20.89,20.96,252800.0,19.4946,19.5412,19.476,19.5412,252800.0
2011-02-14 12:00:00,20.96,20.99,20.91,20.92,292800.0,19.5412,19.5692,19.4946,19.5039,292800.0
2011-02-14 12:10:00,20.92,20.98,20.91,20.97,226000.0,19.5039,19.5599,19.4946,19.5505,226000.0
2011-02-14 12:20:00,20.97,21.06,20.97,21.0,662800.0,19.5505,19.6344,19.5505,19.5785,662800.0
2011-02-14 12:30:00,21.0,21.01,20.96,20.96,227600.0,19.5785,19.5878,19.5412,19.5412,227600.0
2011-02-14 12:40:00,20.96,21.0,20.93,20.93,381200.0,19.5412,19.5785,19.5132,19.5132,381200.0
2011-02-14 12:50:00,20.93,20.97,20.93,20.95,200000.0,19.5132,19.5505,19.5132,19.5319,200000.0
2011-02-14 13:00:00,20.95,20.98,20.88,20.88,307600.0,19.5319,19.5599,19.4666,19.4666,307600.0
2011-02-14 13:10:00,20.89,20.96,20.89,20.96,134000.0,19.476,19.5412,19.476,19.5412,134000.0
2011-02-14 13:20:00,20.96,20.99,20.9,20.9,168400.0,19.5412,19.5692,19.4853,19.4853,168400.0
2011-02-14 13:30:00,20.9,20.95,20.9,20.94,95600.0,19.4853,19.5319,19.4853,19.5226,95600.0
2011-02-14 13:40:00,20.94,20.95,20.9,20.91,182400.0,19.5226,19.5319,19.4853,19.4946,182400.0
2011-02-14 13:50:00,20.92,20.93,20.88,20.89,170400.0,19.5039,19.5132,19.4666,19.476,170400.0
2011-02-14 14:00:00,20.89,20.92,20.85,20.91,316400.0,19.476,19.5039,19.4387,19.4946,316400.0
2011-02-14 14:10:00,20.9,20.92,20.85,20.87,203600.0,19.4853,19.5039,19.4387,19.4573,203600.0
2011-02-14 14:20:00,20.88,20.9,20.86,20.89,192800.0,19.4666,19.4853,19.448,19.476,192800.0
2011-02-14 14:30:00,20.89,20.91,20.86,20.89,248400.0,19.476,19.4946,19.448,19.476,248400.0
2011-02-14 14:40:00,20.89,20.93,20.89,20.92,308000.0,19.476,19.5132,19.476,19.5039,308000.0
2011-02-14 14:50:00,20.93,20.94,20.91,20.93,273600.0,19.5132,19.5226,19.4946,19.5132,273600.0
2011-02-14 15:00:00,20.93,20.96,20.87,20.88,366800.0,19.5132,19.5412,19.4573,19.4666,366800.0
2011-02-14 15:10:00,20.88,20.9,20.86,20.9,202000.0,19.4666,19.4853,19.448,19.4853,202000.0
2011-02-14 15:20:00,20.9,20.94,20.88,20.88,310400.0,19.4853,19.5226,19.4666,19.4666,310400.0
2011-02-14 15:30:00,20.88,20.91,20.86,20.88,344400.0,19.4666,19.4946,19.448,19.4666,344400.0
2011-02-14 15:40:00,20.87,20.98,20.87,20.95,903600.0,19.4573,19.5599,19.4573,19.5319,903600.0
2011-02-14 15:50:00,20.95,20.98,20.92,20.97,976000.0,19.5319,19.5599,19.5039,19.5505,976000.0
2011-02-15 09:30:00,20.81,20.9,20.72,20.74,1376400.0,19.4014,19.4853,19.3175,19.3361,1376400.0
2011-02-15 09:40:00,20.74,20.9,20.72,20.87,1108800.0,19.3361,19.4853,19.3175,19.4573,1108800.0
2011-02-15 09:50:00,20.88,20.91,20.81,20.88,674400.0,19.4666,19.4946,19.4014,19.4666,674400.0
2011-02-15 10:00:00,20.89,20.93,20.72,20.74,1340400.0,19.476,19.5132,19.3175,19.3361,1340400.0
2011-02-15 10:10:00,20.75,20.77,20.65,20.72,2121200.0,19.3454,19.3641,19.2522,19.3175,2121200.0
2011-02-15 10:20:00,20.72,20.76,20.62,20.63,1170400.0,19.3175,19.3548,19.2242,19.2336,1170400.0
2011-02-15 10:30:00,20.63,20.68,20.58,20.67,1321200.0,19.2336,19.2802,19.1869,19.2708,1321200.0
2011-02-15 10:40:00,20.68,20.75,20.66,20.66,522400.0,19.2802,19.3454,19.2615,19.2615,522400.0
2011-02-15 10:50:00,20.67,20.76,20.64,20.69,660800.0,19.2708,19.3548,19.2429,19.2895,660800.0
2011-02-15 11:00:00,20.71,20.79,20.7,20.76,1011200.0,19.3081,19.3827,19.2988,19.3548,1011200.0
2011-02-15 11:10:00,20.77,20.85,20.75,20.8,503200.0,19.3641,19.4387,19.3454,19.392,503200.0
2011-02-15 11:20:00,20.8,20.84,20.79,20.83,346000.0,19.392,19.4293,19.3827,19.42,346000.0
2011-02-15 11:30:00,20.83,20.88,20.8,20.81,440400.0,19.42,19.4666,19.392,19.4014,440400.0
2011-02-15 11:40:00,20.81,20.83,20.71,20.74,465600.0,19.4014,19.42,19.3081,19.3361,465600.0
2011-02-15 11:50:00,20.74,20.78,20.71,20.71,391600.0,19.3361,19.3734,19.3081,19.3081,391600.0
2011-02-15 12:00:00,20.72,20.75,20.7,20.74,328800.0,19.3175,19.3454,19.2988,19.3361,328800.0
2011-02-15 12:10:00,20.73,20.81,20.73,20.8,300800.0,19.3268,19.4014,19.3268,19.392,300800.0
2011-02-15 12:20:00,20.79,20.88,20.78,20.86,735600.0,19.3827,19.4666,19.3734,19.448,735600.0
2011-02-15 12:30:00,20.85,20.89,20.83,20.86,346400.0,19.4387,19.476,19.42,19.448,346400.0
2011-02-15 12:40:00,20.86,20.88,20.82,20.86,208000.0,19.448,19.4666,19.4107,19.448,208000.0
2011-02-15 12:50:00,20.87,20.87,20.82,20.83,93600.0,19.4573,19.4573,19.4107,19.42,93600.0
2011-02-15 13:00:00,20.82,20.83,20.8,20.81,180800.0,19.4107,19.42,19.392,19.4014,180800.0
2011-02-15 13:10:00,20.81,20.83,20.75,20.75,380400.0,19.4014,19.42,19.3454,19.3454,380400.0
2011-02-15 13:20:00,20.75,20.77,20.74,20.76,292000.0,19.3454,19.3641,19.3361,19.3548,292000.0
2011-02-15 13:30:00,20.76,20.78,20.73,20.77,198000.0,19.3548,19.3734,19.3268,19.3641,198000.0
2011-02-15 13:40:00,20.77,20.82,20.77,20.8,214800.0,19.3641,19.4107,19.3641,19.392,214800.0
2011-02-15 13:50:00,20.8,20.8,20.74,20.75,195600.0,19.392,19.392,19.3361,19.3454,195600.0
2011-02-15 14:00:00,20.75,20.76,20.64,20.68,962000.0,19.3454,19.3548,19.2429,19.2802,962000.0
2011-02-15 14:10:00,20.68,20.68,20.6,20.63,1022800.0,19.2802,19.2802,19.2056,19.2336,1022800.0
2011-02-15 14:20:00,20.63,20.63,20.54,20.56,858000.0,19.2336,19.2336,19.1496,19.1683,858000.0
2011-02-15 14:30:00,20.56,20.56,20.52,20.54,618800.0,19.1683,19.1683,19.131,19.1496,618800.0
2011-02-15 14:40:00,20.53,20.62,20.51,20.62,711200.0,19.1403,19.2242,19.1217,19.2242,711200.0
2011-02-15 14:50:00,20.62,20.64,20.6,20.6,435200.0,19.2242,19.2429,19.2056,19.2056,435200.0
2011-02-15 15:00:00,20.6,20.66,20.59,20.61,488800.0,19.2056,19.2615,19.1963,19.2149,488800.0
2011-02-15 15:10:00,20.61,20.64,20.6,20.63,184000.0,19.2149,19.2429,19.2056,19.2336,184000.0
2011-02-15 15:20:00,20.63,20.65,20.6,20.62,430800.0,19.2336,19.2522,19.2056,19.2242,430800.0
2011-02-15 15:30:00,20.62,20.65,20.54,20.58,814800.0,19.2242,19.2522,19.1496,19.1869,814800.0
2011-02-15 15:40:00,20.58,20.6,20.5,20.52,1123600.0,19.1869,19.2056,19.1124,19.131,1123600.0
2011-02-15 15:50:00,20.52,20.63,20.49,20.61,1116400.0,19.131,19.2336,19.103,19.2149,1116400.0
2011-02-16 09:30:00,20.76,20.92,20.76,20.85,2194800.0,19.3548,19.5039,19.3548,19.4387,2194800.0
2011-02-16 09:40:00,20.86,20.92,20.81,20.84,1058000.0,19.448,19.5039,19.4014,19.4293,1058000.0
2011-02-16 09:50:00,20.83,20.97,20.78,20.96,1409200.0,19.42,19.5505,19.3734,19.5412,1409200.0
2011-02-16 10:00:00,20.97,21.0,20.88,20.97,855200.0,19.5505,19.5785,19.4666,19.5505,855200.0
2011-02-16 10:10:00,20.97,21.05,20.96,21.01,1635200.0,19.5505,19.6251,19.5412,19.5878,1635200.0
2011-02-16 10:20:00,21.0,21.08,20.99,20.99,548400.0,19.5785,19.6531,19.5692,19.5692,548400.0
2011-02-16 10:30:00,21.0,21.16,20.99,21.14,1114400.0,19.5785,19.7277,19.5692,19.709,1114400.0
2011-02-16 10:40:00,21.13,21.19,21.09,21.18,803200.0,19.6997,19.7556,19.6624,19.7463,803200.0
2011-02-16 10:50:00,21.18,21.22,21.13,21.17,750000.0,19.7463,19.7836,19.6997,19.737,750000.0
2011-02-16 11:00:00,21.18,21.18,21.06,21.07,840000.0,19.7463,19.7463,19.6344,19.6438,840000.0
2011-02-16 11:10:00,21.07,21.13,21.05,21.1,416800.0,19.6438,19.6997,19.6251,19.6717,416800.0
2011-02-16 11:20:00,21.11,21.14,21.02,21.04,613200.0,19.6811,19.709,19.5972,19.6158,613200.0
2011-02-16 11:30:00,21.05,21.06,20.98,21.04,685600.0,19.6251,19.6344,19.5599,19.6158,685600.0
2011-02-16 11:40:00,21.02,21.13,21.01,21.09,496400.0,19.5972,19.6997,19.5878,19.6624,496400.0
2011-02-16 11:50:00,21.09,21.11,21.04,21.08,358000.0,19.6624,19.6811,19.6158,19.6531,358000.0
2011-02-16 12:00:00,21.09,21.09,20.77,20.77,2260000.0,19.6624,19.6624,19.3641,19.3641,2260000.0
2011-02-16 12:10:00,20.77,20.85,20.74,20.79,1739600.0,19.3641,19.4387,19.3361,19.3827,1739600.0
2011-02-16 12:20:00,20.79,20.94,20.79,20.93,713200.0,19.3827,19.5226,19.3827,19.5132,713200.0
2011-02-16 12:30:00,20.93,20.97,20.91,20.96,544800.0,19.5132,19.5505,19.4946,19.5412,544800.0
2011-02-16 12:40:00,20.96,20.98,20.91,20.97,324000.0,19.5412,19.5599,19.4946,19.5505,324000.0
2011-02-16 12:50:00,20.97,21.0,20.92,20.98,666400.0,19.5505,19.5785,19.5039,19.5599,666400.0
2011-02-16 13:00:00,20.98,21.0,20.9,20.99,377200.0,19.5599,19.5785,19.4853,19.5692,377200.0
2011-02-16 13:10:00,20.99,21.03,20.96,20.99,604800.0,19.5692,19.6065,19.5412,19.5692,604800.0
2011-02-16 13:20:00,21.0,21.01,20.94,20.96,271600.0,19.5785,19.5878,19.5226,19.5412,271600.0
2011-02-16 13:30:00,20.97,21.05,20.96,21.03,328800.0,19.5505,19.6251,19.5412,19.6065,328800.0
2011-02-16 13:40:00,21.03,21.1,21.03,21.09,394000.0,19.6065,19.6717,19.6065,19.6624,394000.0
2011-02-16 13:50:00,21.09,21.13,21.08,21.11,218400.0,19.6624,19.6997,19.6531,19.6811,218400.0
2011-02-16 14:00:00,21.11,21.12,21.0,21.0,760400.0,19.6811,19.6904,19.5785,19.5785,760400.0
2011-02-16 14:10:00,21.02,21.07,20.92,20.92,668000.0,19.5972,19.6438,19.5039,19.5039,668000.0
2011-02-16 14:20:00,20.92,20.94,20.86,20.86,616800.0,19.5039,19.5226,19.448,19.448,616800.0
2011-02-16 14:30:00,20.87,21.07,20.86,21.06,609600.0,19.4573,19.6438,19.448,19.6344,609600.0
2011-02-16 14:40:00,21.06,21.11,21.02,21.09,436000.0,19.6344,19.6811,19.5972,19.6624,436000.0
2011-02-16 14:50:00,21.09,21.14,21.08,21.09,717200.0,19.6624,19.709,19.6531,19.6624,717200.0
2011-02-16 15:00:00,21.09,21.17,21.09,21.15,753600.0,19.6624,19.737,19.6624,19.7184,753600.0
2011-02-16 15:10:00,21.15,21.18,21.13,21.13,354000.0,19.7184,19.7463,19.6997,19.6997,354000.0
2011-02-16 15:20:00,21.13,21.15,21.09,21.12,265600.0,19.6997,19.7184,19.6624,19.6904,265600.0
2011-02-16 15:30:00,21.12,21.16,21.12,21.16,316800.0,19.6904,19.7277,19.6904,19.7277,316800.0
2011-02-16 15:40:00,21.15,21.17,21.11,21.15,490400.0,19.7184,19.737,19.6811,19.7184,490400.0
2011-02-16 15:50:00,21.15,21.17,21.08,21.11,1240800.0,19.7184,19.737,19.6531,19.6811,1240800.0
2011-02-17 09:30:00,21.04,21.15,20.95,21.15,1468000.0,19.6158,19.7184,19.5319,19.7184,1468000.0
2011-02-17 09:40:00,21.14,21.15,21.01,21.11,1004800.0,19.709,19.7184,19.5878,19.6811,1004800.0
2011-02-17 09:50:00,21.11,21.18,21.1,21.17,621600.0,19.6811,19.7463,19.6717,19.737,621600.0
2011-02-17 10:00:00,21.18,21.24,21.09,21.11,1234800.0,19.7463,19.8023,19.6624,19.6811,1234800.0
2011-02-17 10:10:00,21.11,21.15,21.04,21.1,756400.0,19.6811,19.7184,19.6158,19.6717,756400.0
2011-02-17 10:20:00,21.1,21.25,21.1,21.23,1000000.0,19.6717,19.8116,19.6717,19.7929,1000000.0
2011-02-17 10:30:00,21.23,21.26,21.17,21.19,679200.0,19.7929,19.8209,19.737,19.7556,679200.0
2011-02-17 10:40:00,21.19,21.25,21.15,21.22,460400.0,19.7556,19.8116,19.7184,19.7836,460400.0
2011-02-17 10:50:00,21.22,21.23,21.13,21.15,458800.0,19.7836,19.7929,19.6997,19.7184,458800.0
2011-02-17 11:00:00,21.15,21.22,21.13,21.18,438400.0,19.7184,19.7836,19.6997,19.7463,438400.0
2011-02-17 11:10:00,21.2,21.29,21.15,21.28,896000.0,19.765,19.8489,19.7184,19.8396,896000.0
2011-02-17 11:20:00,21.28,21.37,21.27,21.36,936800.0,19.8396,19.9235,19.8302,19.9141,936800.0
2011-02-17 11:30:00,21.37,21.4,21.34,21.36,479200.0,19.9235,19.9514,19.8955,19.9141,479200.0
2011-02-17 11:40:00,21.35,21.37,21.31,21.33,251200.0,19.9048,19.9235,19.8675,19.8862,251200.0
2011-02-17 11:50:00,21.33,21.4,21.33,21.36,272400.0,19.8862,19.9514,19.8862,19.9141,272400.0
2011-02-17 12:00:00,21.36,21.37,21.33,21.34,247600.0,19.9141,19.9235,19.8862,19.8955,247600.0
2011-02-17 12:10:00,21.34,21.36,21.3,21.34,264000.0,19.8955,19.9141,19.8582,19.8955,264000.0
2011-02-17 12:20:00,21.34,21.38,21.32,21.37,249600.0,19.8955,19.9328,19.8768,19.9235,249600.0
2011-02-17 12:30:00,21.37,21.48,21.37,21.47,669600.0,19.9235,20.026,19.9235,20.0167,669600.0
2011-02-17 12:40:00,21.47,21.49,21.46,21.46,524800.0,20.0167,20.0353,20.0074,20.0074,524800.0
2011-02-17 12:50:00,21.46,21.47,21.41,21.41,424800.0,20.0074,20.0167,19.9608,19.9608,424800.0
2011-02-17 13:00:00,21.42,21.54,21.42,21.52,448400.0,19.9701,20.082,19.9701,20.0633,448400.0
2011-02-17 13:10:00,21.52,21.56,21.5,21.51,534400.0,20.0633,20.1006,20.0447,20.054,534400.0
2011-02-17 13:20:00,21.52,21.56,21.5,21.54,394400.0,20.0633,20.1006,20.0447,20.082,394400.0
2011-02-17 13:30:00,21.54,21.58,21.54,21.56,343200.0,20.082,20.1192,20.082,20.1006,343200.0
2011-02-17 13:40:00,21.56,21.6,21.55,21.57,360400.0,20.1006,20.1379,20.0913,20.1099,360400.0
2011-02-17 13:50:00,21.57,21.59,21.54,21.56,183600.0,20.1099,20.1286,20.082,20.1006,183600.0
2011-02-17 14:00:00,21.56,21.59,21.55,21.57,344000.0,20.1006,20.1286,20.0913,20.1099,344000.0
2011-02-17 14:10:00,21.57,21.64,21.56,21.61,538000.0,20.1099,20.1752,20.1006,20.1472,538000.0
2011-02-17 14:20:00,21.62,21.62,21.54,21.55,421600.0,20.1565,20.1565,20.082,20.0913,421600.0
2011-02-17 14:30:00,21.56,21.56,21.52,21.53,345600.0,20.1006,20.1006,20.0633,20.0726,345600.0
2011-02-17 14:40:00,21.53,21.56,21.51,21.54,340400.0,20.0726,20.1006,20.054,20.082,340400.0
2011-02-17 14:50:00,21.54,21.59,21.52,21.58,358000.0,20.082,20.1286,20.0633,20.1192,358000.0
2011-02-17 15:00:00,21.59,21.62,21.57,21.62,188800.0,20.1286,20.1565,20.1099,20.1565,188800.0
2011-02-17 15:10:00,21.61,21.69,21.59,21.66,498000.0,20.1472,20.2218,20.1286,20.1938,498000.0
2011-02-17 15:20:00,21.66,21.73,21.66,21.7,398000.0,20.1938,20.2591,20.1938,20.2311,398000.0
2011-02-17 15:30:00,21.71,21.71,21.67,21.7,166800.0,20.2404,20.2404,20.2032,20.2311,166800.0
2011-02-17 15:40:00,21.7,21.74,21.62,21.66,630000.0,20.2311,20.2684,20.1565,20.1938,630000.0
2011-02-17 15:50:00,21.65,21.65,21.55,21.55,936800.0,20.1845,20.1845,20.0913,20.0913,936800.0
2011-02-18 09:30:00,21.72,21.74,21.57,21.64,1440800.0,20.2498,20.2684,20.1099,20.1752,1440800.0
2011-02-18 09:40:00,21.63,21.65,21.52,21.61,1222400.0,20.1659,20.1845,20.0633,20.1472,1222400.0
2011-02-18 09:50:00,21.61,21.64,21.54,21.61,756400.0,20.1472,20.1752,20.082,20.1472,756400.0
2011-02-18 10:00:00,21.6,21.68,21.6,21.64,754800.0,20.1379,20.2125,20.1379,20.1752,754800.0
2011-02-18 10:10:00,21.64,21.66,21.53,21.61,818400.0,20.1752,20.1938,20.0726,20.1472,818400.0
2011-02-18 10:20:00,21.61,21.68,21.58,21.64,608800.0,20.1472,20.2125,20.1192,20.1752,608800.0
2011-02-18 10:30:00,21.65,21.68,21.63,21.67,516800.0,20.1845,20.2125,20.1659,20.2032,516800.0
2011-02-18 10:40:00,21.67,21.74,21.67,21.72,783200.0,20.2032,20.2684,20.2032,20.2498,783200.0
2011-02-18 10:50:00,21.72,21.75,21.68,21.68,381200.0,20.2498,20.2777,20.2125,20.2125,381200.0
2011-02-18 11:00:00,21.68,21.75,21.66,21.74,398400.0,20.2125,20.2777,20.1938,20.2684,398400.0
2011-02-18 11:10:00,21.74,21.79,21.68,21.78,497600.0,20.2684,20.315,20.2125,20.3057,497600.0
2011-02-18 11:20:00,21.77,21.82,21.72,21.8,752400.0,20.2964,20.343,20.2498,20.3244,752400.0
2011-02-18 11:30:00,21.81,21.85,21.8,21.82,739600.0,20.3337,20.371,20.3244,20.343,739600.0
2011-02-18 11:40:00,21.82,21.84,21.8,21.82,484000.0,20.343,20.3616,20.3244,20.343,484000.0
2011-02-18 11:50:00,21.83,21.86,21.82,21.85,394800.0,20.3523,20.3803,20.343,20.371,394800.0
2011-02-18 12:00:00,21.85,21.9,21.82,21.88,680000.0,20.371,20.4176,20.343,20.3989,680000.0
2011-02-18 12:10:00,21.89,21.9,21.86,21.88,162400.0,20.4083,20.4176,20.3803,20.3989,162400.0
2011-02-18 12:20:00,21.88,21.95,21.87,21.92,458000.0,20.3989,20.4642,20.3896,20.4362,458000.0
2011-02-18 12:30:00,21.93,21.95,21.89,21.9,302000.0,20.4456,20.4642,20.4083,20.4176,302000.0
2011-02-18 12:40:00,21.89,21.9,21.84,21.87,486400.0,20.4083,20.4176,20.3616,20.3896,486400.0
2011-02-18 12:50:00,21.89,21.92,21.87,21.88,231600.0,20.4083,20.4362,20.3896,20.3989,231600.0
2011-02-18 13:00:00,21.88,21.89,21.82,21.83,325600.0,20.3989,20.4083,20.343,20.3523,325600.0
2011-02-18 13:10:00,21.82,21.87,21.77,21.8,369200.0,20.343,20.3896,20.2964,20.3244,369200.0
2011-02-18 13:20:00,21.8,21.8,21.73,21.74,916000.0,20.3244,20.3244,20.2591,20.2684,916000.0
2011-02-18 13:30:00,21.74,21.74,21.66,21.67,691600.0,20.2684,20.2684,20.1938,20.2032,691600.0
2011-02-18 13:40:00,21.67,21.67,21.53,21.55,1270800.0,20.2032,20.2032,20.0726,20.0913,1270800.0
2011-02-18 13:50:00,21.55,21.7,21.55,21.69,1048400.0,20.0913,20.2311,20.0913,20.2218,1048400.0
2011-02-18 14:00:00,21.69,21.69,21.61,21.63,377200.0,20.2218,20.2218,20.1472,20.1659,377200.0
2011-02-18 14:10:00,21.63,21.67,21.54,21.55,471600.0,20.1659,20.2032,20.082,20.0913,471600.0
2011-02-18 14:20:00,21.55,21.58,21.4,21.44,1472800.0,20.0913,20.1192,19.9514,19.9887,1472800.0
2011-02-18 14:30:00,21.43,21.5,21.39,21.47,780000.0,19.9794,20.0447,19.9421,20.0167,780000.0
2011-02-18 14:40:00,21.47,21.59,21.46,21.59,731200.0,20.0167,20.1286,20.0074,20.1286,731200.0
2011-02-18 14:50:00,21.58,21.61,21.54,21.57,571600.0,20.1192,20.1472,20.082,20.1099,571600.0
2011-02-18 15:00:00,21.58,21.6,21.54,21.57,303200.0,20.1192,20.1379,20.082,20.1099,303200.0
2011-02-18 15:10:00,21.57,21.58,21.49,21.52,310000.0,20.1099,20.1192,20.0353,20.0633,310000.0
2011-02-18 15:20:00,21.51,21.59,21.5,21.52,356000.0,20.054,20.1286,20.0447,20.0633,356000.0
2011-02-18 15:30:00,21.52,21.52,21.46,21.47,304000.0,20.0633,20.0633,20.0074,20.0167,304000.0
2011-02-18 15:40:00,21.47,21.56,21.46,21.49,443600.0,20.0167,20.1006,20.0074,20.0353,443600.0
2011-02-18 15:50:00,21.5,21.64,21.49,21.64,1024800.0,20.0447,20.1752,20.0353,20.1752,1024800.0
2011-02-22 09:30:00,21.14,21.14,20.61,20.81,3542400.0,19.709,19.709,19.2149,19.4014,3542400.0
2011-02-22 09:40:00,20.81,20.99,20.66,20.97,1921600.0,19.4014,19.5692,19.2615,19.5505,1921600.0
2011-02-22 09:50:00,20.96,21.3,20.95,21.18,1756400.0,19.5412,19.8582,19.5319,19.7463,1756400.0
2011-02-22 10:00:00,21.18,21.28,21.05,21.25,1458400.0,19.7463,19.8396,19.6251,19.8116,1458400.0
2011-02-22 10:10:00,21.25,21.37,21.15,21.24,980800.0,19.8116,19.9235,19.7184,19.8023,980800.0
2011-02-22 10:20:00,21.24,21.27,20.96,20.96,1357600.0,19.8023,19.8302,19.5412,19.5412,1357600.0
2011-02-22 10:30:00,20.96,20.97,20.81,20.96,1130800.0,19.5412,19.5505,19.4014,19.5412,1130800.0
2011-02-22 10:40:00,20.96,21.18,20.9,21.09,754000.0,19.5412,19.7463,19.4853,19.6624,754000.0
2011-02-22 10:50:00,21.09,21.22,21.0,21.03,583600.0,19.6624,19.7836,19.5785,19.6065,583600.0
2011-02-22 11:00:00,21.02,21.03,20.82,20.87,792800.0,19.5972,19.6065,19.4107,19.4573,792800.0
2011-02-22 11:10:00,20.88,20.89,20.49,20.54,1802800.0,19.4666,19.476,19.103,19.1496,1802800.0
2011-02-22 11:20:00,20.53,20.63,20.52,20.59,1095200.0,19.1403,19.2336,19.131,19.1963,1095200.0
2011-02-22 11:30:00,20.6,20.65,20.49,20.56,1291600.0,19.2056,19.2522,19.103,19.1683,1291600.0
2011-02-22 11:40:00,20.57,20.64,20.48,20.55,1152800.0,19.1776,19.2429,19.0937,19.159,1152800.0
2011-02-22 11:50:00,20.54,20.59,20.47,20.57,593600.0,19.1496,19.1963,19.0844,19.1776,593600.0
2011-02-22 12:00:00,20.58,20.58,20.4,20.49,1136400.0,19.1869,19.1869,19.0191,19.103,1136400.0
2011-02-22 12:10:00,20.51,20.55,20.46,20.53,674800.0,19.1217,19.159,19.0751,19.1403,674800.0
2011-02-22 12:20:00,20.53,20.59,20.47,20.5,513200.0,19.1403,19.1963,19.0844,19.1124,513200.0
2011-02-22 12:30:00,20.5,20.54,20.4,20.42,434400.0,19.1124,19.1496,19.0191,19.0378,434400.0
2011-02-22 12:40:00,20.43,20.45,20.24,20.27,1199600.0,19.0471,19.0657,18.87,18.8979,1199600.0
2011-02-22 12:50:00,20.24,20.25,20.13,20.22,1083600.0,18.87,18.8793,18.7674,18.8513,1083600.0
2011-02-22 13:00:00,20.21,20.29,20.14,20.28,752400.0,18.842,18.9166,18.7767,18.9072,752400.0
2011-02-22 13:10:00,20.28,20.31,20.19,20.26,578400.0,18.9072,18.9352,18.8233,18.8886,578400.0
2011-02-22 13:20:00,20.25,20.25,20.06,20.13,932000.0,18.8793,18.8793,18.7021,18.7674,932000.0
2011-02-22 13:30:00,20.13,20.28,20.13,20.27,675200.0,18.7674,18.9072,18.7674,18.8979,675200.0
2011-02-22 13:40:00,20.28,20.34,20.09,20.1,973200.0,18.9072,18.9632,18.7301,18.7394,973200.0
2011-02-22 13:50:00,20.11,20.22,20.09,20.21,637200.0,18.7488,18.8513,18.7301,18.842,637200.0
2011-02-22 14:00:00,20.21,20.28,20.11,20.22,582800.0,18.842,18.9072,18.7488,18.8513,582800.0
2011-02-22 14:10:00,20.22,20.26,20.15,20.18,467600.0,18.8513,18.8886,18.786,18.814,467600.0
2011-02-22 14:20:00,20.18,20.3,20.13,20.27,494000.0,18.814,18.9259,18.7674,18.8979,494000.0
2011-02-22 14:30:00,20.27,20.41,20.26,20.31,862800.0,18.8979,19.0284,18.8886,18.9352,862800.0
2011-02-22 14:40:00,20.3,20.35,20.23,20.32,532000.0,18.9259,18.9725,18.8606,18.9445,532000.0
2011-02-22 14:50:00,20.32,20.37,20.16,20.19,692800.0,18.9445,18.9912,18.7954,18.8233,692800.0
2011-02-22 15:00:00,20.19,20.26,20.09,20.11,654400.0,18.8233,18.8886,18.7301,18.7488,654400.0
2011-02-22 15:10:00,20.11,20.21,20.02,20.03,588000.0,18.7488,18.842,18.6648,18.6742,588000.0
2011-02-22 15:20:00,20.03,20.04,19.91,19.98,1895600.0,18.6742,18.6835,18.5623,18.6276,1895600.0
2011-02-22 15:30:00,19.99,20.05,19.88,19.92,1080400.0,18.6369,18.6928,18.5343,18.5716,1080400.0
2011-02-22 15:40:00,19.92,20.0,19.89,19.96,1007600.0,18.5716,18.6462,18.5436,18.6089,1007600.0
2011-02-22 15:50:00,19.96,20.03,19.93,19.96,1778000.0,18.6089,18.6742,18.5809,18.6089,1778000.0
2011-02-23 09:30:00,20.06,20.07,19.77,20.0,3265200.0,18.7021,18.7115,18.4318,18.6462,3265200.0
2011-02-23 09:40:00,20.0,20.12,19.74,19.81,1964000.0,18.6462,18.7581,18.4038,18.4691,1964000.0
2011-02-23 09:50:00,19.79,19.85,19.68,19.76,1440000.0,18.4504,18.5064,18.3479,18.4224,1440000.0
2011-02-23 10:00:00,19.74,19.85,19.59,19.63,1752400.0,18.4038,18.5064,18.264,18.3012,1752400.0
2011-02-23 10:10:00,19.62,19.7,19.52,19.62,1501600.0,18.2919,18.3665,18.1987,18.2919,1501600.0
2011-02-23 10:20:00,19.62,19.79,19.55,19.77,1087200.0,18.2919,18.4504,18.2267,18.4318,1087200.0
2011-02-23 10:30:00,19.77,19.83,19.63,19.68,727200.0,18.4318,18.4877,18.3012,18.3479,727200.0
2011-02-23 10:40:00,19.67,19.67,19.45,19.52,1424400.0,18.3385,18.3385,18.1334,18.1987,1424400.0
2011-02-23 10:50:00,19.52,19.75,19.51,19.74,746800.0,18.1987,18.4131,18.1894,18.4038,746800.0
2011-02-23 11:00:00,19.74,19.74,19.62,19.71,596400.0,18.4038,18.4038,18.2919,18.3758,596400.0
2011-02-23 11:10:00,19.7,19.72,19.5,19.52,782400.0,18.3665,18.3852,18.18,18.1987,782400.0
2011-02-23 11:20:00,19.52,19.59,19.43,19.46,1388000.0,18.1987,18.264,18.1148,18.1428,1388000.0
2011-02-23 11:30:00,19.45,19.46,19.23,19.33,2013600.0,18.1334,18.1428,17.9283,18.0216,2013600.0
2011-02-23 11:40:00,19.31,19.32,19.12,19.13,2175200.0,18.0029,18.0122,17.8258,17.8351,2175200.0
2011-02-23 11:50:00,19.13,19.22,18.99,19.01,1680000.0,17.8351,17.919,17.7046,17.7232,1680000.0
2011-02-23 12:00:00,19.0,19.01,18.68,18.73,2457600.0,17.7139,17.7232,17.4155,17.4622,2457600.0
2011-02-23 12:10:00,18.72,18.84,18.65,18.68,1980800.0,17.4528,17.5647,17.3876,17.4155,1980800.0
2011-02-23 12:20:00,18.68,18.9,18.64,18.88,1112000.0,17.4155,17.6207,17.3783,17.602,1112000.0
2011-02-23 12:30:00,18.88,18.95,18.8,18.9,1156800.0,17.602,17.6673,17.5274,17.6207,1156800.0
2011-02-23 12:40:00,18.89,18.9,18.75,18.76,832000.0,17.6113,17.6207,17.4808,17.4901,832000.0
2011-02-23 12:50:00,18.77,18.87,18.72,18.82,769600.0,17.4995,17.5927,17.4528,17.5461,769600.0
2011-02-23 13:00:00,18.82,18.91,18.78,18.81,790800.0,17.5461,17.63,17.5088,17.5367,790800.0
2011-02-23 13:10:00,18.79,18.84,18.55,18.59,1698800.0,17.5181,17.5647,17.2943,17.3316,1698800.0
2011-02-23 13:20:00,18.59,18.9,18.58,18.9,1406000.0,17.3316,17.6207,17.3223,17.6207,1406000.0
2011-02-23 13:30:00,18.89,18.93,18.77,18.91,1108400.0,17.6113,17.6486,17.4995,17.63,1108400.0
2011-02-23 13:40:00,18.92,18.94,18.81,18.86,933600.0,17.6393,17.658,17.5367,17.5834,933600.0
2011-02-23 13:50:00,18.85,19.06,18.85,19.03,1220800.0,17.574,17.7698,17.574,17.7419,1220800.0
2011-02-23 14:00:00,19.02,19.21,18.99,19.21,1161600.0,17.7325,17.9097,17.7046,17.9097,1161600.0
2011-02-23 14:10:00,19.22,19.25,19.11,19.22,1257200.0,17.919,17.947,17.8164,17.919,1257200.0
2011-02-23 14:20:00,19.22,19.32,19.19,19.24,1162000.0,17.919,18.0122,17.891,17.9376,1162000.0
2011-02-23 14:30:00,19.24,19.36,19.19,19.2,1231600.0,17.9376,18.0495,17.891,17.9004,1231600.0
2011-02-23 14:40:00,19.19,19.24,19.03,19.06,1344800.0,17.891,17.9376,17.7419,17.7698,1344800.0
2011-02-23 14:50:00,19.07,19.3,19.04,19.29,900000.0,17.7792,17.9936,17.7512,17.9843,900000.0
2011-02-23 15:00:00,19.3,19.36,19.19,19.19,1335200.0,17.9936,18.0495,17.891,17.891,1335200.0
2011-02-23 15:10:00,19.2,19.24,19.11,19.2,1043200.0,17.9004,17.9376,17.8164,17.9004,1043200.0
2011-02-23 15:20:00,19.2,19.41,19.18,19.32,1470000.0,17.9004,18.0961,17.8817,18.0122,1470000.0
2011-02-23 15:30:00,19.32,19.33,19.17,19.31,758800.0,18.0122,18.0216,17.8724,18.0029,758800.0
2011-02-23 15:40:00,19.3,19.35,19.05,19.14,1253600.0,17.9936,18.0402,17.7605,17.8444,1253600.0
2011-02-23 15:50:00,19.13,19.13,18.95,18.96,1798800.0,17.8351,17.8351,17.6673,17.6766,1798800.0
2011-02-24 09:30:00,19.04,19.11,18.78,19.06,2982000.0,17.7512,17.8164,17.5088,17.7698,2982000.0
2011-02-24 09:40:00,19.06,19.36,19.04,19.24,1821600.0,17.7698,18.0495,17.7512,17.9376,1821600.0
2011-02-24 09:50:00,19.24,19.36,19.18,19.33,1088000.0,17.9376,18.0495,17.8817,18.0216,1088000.0
2011-02-24 10:00:00,19.31,19.42,19.18,19.4,1752000.0,18.0029,18.1055,17.8817,18.0868,1752000.0
2011-02-24 10:10:00,19.38,19.52,19.28,19.46,1746800.0,18.0682,18.1987,17.9749,18.1428,1746800.0
2011-02-24 10:20:00,19.47,19.59,19.35,19.43,1180400.0,18.1521,18.264,18.0402,18.1148,1180400.0
2011-02-24 10:30:00,19.44,19.47,19.2,19.22,1663200.0,18.1241,18.1521,17.9004,17.919,1663200.0
2011-02-24 10:40:00,19.22,19.31,19.16,19.27,836800.0,17.919,18.0029,17.8631,17.9656,836800.0
2011-02-24 10:50:00,19.27,19.38,19.19,19.26,757600.0,17.9656,18.0682,17.891,17.9563,757600.0
2011-02-24 11:00:00,19.26,19.3,19.17,19.25,1066800.0,17.9563,17.9936,17.8724,17.947,1066800.0
2011-02-24 11:10:00,19.25,19.28,18.95,19.07,1740400.0,17.947,17.9749,17.6673,17.7792,1740400.0
2011-02-24 11:20:00,19.07,19.2,18.99,19.18,1027600.0,17.7792,17.9004,17.7046,17.8817,1027600.0
2011-02-24 11:30:00,19.17,19.25,18.97,19.04,1055200.0,17.8724,17.947,17.6859,17.7512,1055200.0
2011-02-24 11:40:00,19.04,19.14,18.82,18.89,1700800.0,17.7512,17.8444,17.5461,17.6113,1700800.0
2011-02-24 11:50:00,18.89,19.12,18.88,19.08,674800.0,17.6113,17.8258,17.602,17.7885,674800.0
2011-02-24 12:00:00,19.07,19.12,18.8,18.82,1404000.0,17.7792,17.8258,17.5274,17.5461,1404000.0
2011-02-24 12:10:00,18.82,19.07,18.82,19.06,577600.0,17.5461,17.7792,17.5461,17.7698,577600.0
2011-02-24 12:20:00,19.07,19.07,18.83,18.83,614800.0,17.7792,17.7792,17.5554,17.5554,614800.0
2011-02-24 12:30:00,18.83,19.01,18.78,18.99,1254800.0,17.5554,17.7232,17.5088,17.7046,1254800.0
2011-02-24 12:40:00,19.0,19.03,18.79,18.88,857200.0,17.7139,17.7419,17.5181,17.602,857200.0
2011-02-24 12:50:00,18.88,19.14,18.85,19.09,1172800.0,17.602,17.8444,17.574,17.7978,1172800.0
2011-02-24 13:00:00,19.08,19.15,19.0,19.0,608000.0,17.7885,17.8537,17.7139,17.7139,608000.0
2011-02-24 13:10:00,19.01,19.2,19.0,19.15,581200.0,17.7232,17.9004,17.7139,17.8537,581200.0
2011-02-24 13:20:00,19.15,19.15,18.93,18.98,622400.0,17.8537,17.8537,17.6486,17.6952,622400.0
2011-02-24 13:30:00,18.97,19.07,18.95,19.04,397200.0,17.6859,17.7792,17.6673,17.7512,397200.0
2011-02-24 13:40:00,19.04,19.04,18.68,18.73,1698800.0,17.7512,17.7512,17.4155,17.4622,1698800.0
2011-02-24 13:50:00,18.73,18.75,18.63,18.73,1322400.0,17.4622,17.4808,17.3689,17.4622,1322400.0
2011-02-24 14:00:00,18.73,18.91,18.72,18.89,1063200.0,17.4622,17.63,17.4528,17.6113,1063200.0
2011-02-24 14:10:00,18.9,19.14,18.88,19.13,1882400.0,17.6207,17.8444,17.602,17.8351,1882400.0
2011-02-24 14:20:00,19.13,19.19,18.99,19.1,1043600.0,17.8351,17.891,17.7046,17.8071,1043600.0
2011-02-24 14:30:00,19.1,19.24,19.0,19.16,1248000.0,17.8071,17.9376,17.7139,17.8631,1248000.0
2011-02-24 14:40:00,19.16,19.2,19.0,19.15,870800.0,17.8631,17.9004,17.7139,17.8537,870800.0
2011-02-24 14:50:00,19.13,19.18,19.03,19.16,642400.0,17.8351,17.8817,17.7419,17.8631,642400.0
2011-02-24 15:00:00,19.16,19.28,19.07,19.23,1626000.0,17.8631,17.9749,17.7792,17.9283,1626000.0
2011-02-24 15:10:00,19.23,19.33,19.12,19.25,874800.0,17.9283,18.0216,17.8258,17.947,874800.0
2011-02-24 15:20:00,19.25,19.36,19.24,19.3,992000.0,17.947,18.0495,17.9376,17.9936,992000.0
2011-02-24 15:30:00,19.3,19.43,19.3,19.33,1323600.0,17.9936,18.1148,17.9936,18.0216,1323600.0
2011-02-24 15:40:00,19.33,19.38,19.19,19.19,1477600.0,18.0216,18.0682,17.891,17.891,1477600.0
2011-02-24 15:50:00,19.2,19.33,19.19,19.29,980400.0,17.9004,18.0216,17.891,17.9843,980400.0
2011-02-25 09:30:00,19.57,19.83,19.53,19.78,2727200.0,18.2453,18.4877,18.208,18.4411,2727200.0
2011-02-25 09:40:00,19.77,19.78,19.6,19.68,1645200.0,18.4318,18.4411,18.2733,18.3479,1645200.0
2011-02-25 09:50:00,19.68,19.75,19.6,19.74,1260000.0,18.3479,18.4131,18.2733,18.4038,1260000.0
2011-02-25 10:00:00,19.74,20.03,19.72,20.0,4279200.0,18.4038,18.6742,18.3852,18.6462,4279200.0
2011-02-25 10:10:00,19.99,20.02,19.91,19.92,1048000.0,18.6369,18.6648,18.5623,18.5716,1048000.0
2011-02-25 10:20:00,19.92,20.02,19.91,19.93,1024800.0,18.5716,18.6648,18.5623,18.5809,1024800.0
2011-02-25 10:30:00,19.94,20.01,19.85,20.0,955600.0,18.5903,18.6555,18.5064,18.6462,955600.0
2011-02-25 10:40:00,20.0,20.14,19.93,20.11,1100800.0,18.6462,18.7767,18.5809,18.7488,1100800.0
2011-02-25 10:50:00,20.11,20.11,20.01,20.08,741600.0,18.7488,18.7488,18.6555,18.7208,741600.0
2011-02-25 11:00:00,20.07,20.1,20.04,20.09,418000.0,18.7115,18.7394,18.6835,18.7301,418000.0
2011-02-25 11:10:00,20.09,20.23,20.08,20.16,645200.0,18.7301,18.8606,18.7208,18.7954,645200.0
2011-02-25 11:20:00,20.17,20.2,19.98,19.99,776800.0,18.8047,18.8327,18.6276,18.6369,776800.0
2011-02-25 11:30:00,20.0,20.07,19.93,20.03,787600.0,18.6462,18.7115,18.5809,18.6742,787600.0
2011-02-25 11:40:00,20.04,20.04,19.79,19.89,1410400.0,18.6835,18.6835,18.4504,18.5436,1410400.0
2011-02-25 11:50:00,19.88,19.95,19.84,19.95,407600.0,18.5343,18.5996,18.497,18.5996,407600.0
2011-02-25 12:00:00,19.93,20.04,19.9,20.03,719600.0,18.5809,18.6835,18.553,18.6742,719600.0
2011-02-25 12:10:00,20.04,20.1,20.01,20.08,352800.0,18.6835,18.7394,18.6555,18.7208,352800.0
2011-02-25 12:20:00,20.08,20.24,20.07,20.18,1042000.0,18.7208,18.87,18.7115,18.814,1042000.0
2011-02-25 12:30:00,20.19,20.2,20.11,20.11,533200.0,18.8233,18.8327,18.7488,18.7488,533200.0
2011-02-25 12:40:00,20.12,20.18,20.04,20.15,705200.0,18.7581,18.814,18.6835,18.786,705200.0
2011-02-25 12:50:00,20.16,20.17,20.09,20.16,243600.0,18.7954,18.8047,18.7301,18.7954,243600.0
2011-02-25 13:00:00,20.16,20.19,20.11,20.19,320800.0,18.7954,18.8233,18.7488,18.8233,320800.0
2011-02-25 13:10:00,20.2,20.35,20.16,20.35,1104000.0,18.8327,18.9725,18.7954,18.9725,1104000.0
2011-02-25 13:20:00,20.35,20.35,20.28,20.32,467600.0,18.9725,18.9725,18.9072,18.9445,467600.0
2011-02-25 13:30:00,20.32,20.32,20.25,20.31,498400.0,18.9445,18.9445,18.8793,18.9352,498400.0
2011-02-25 13:40:00,20.31,20.41,20.29,20.32,711600.0,18.9352,19.0284,18.9166,18.9445,711600.0
2011-02-25 13:50:00,20.33,20.37,20.26,20.29,383600.0,18.9539,18.9912,18.8886,18.9166,383600.0
2011-02-25 14:00:00,20.3,20.38,20.22,20.38,509200.0,18.9259,19.0005,18.8513,19.0005,509200.0
2011-02-25 14:10:00,20.38,20.4,20.31,20.32,388800.0,19.0005,19.0191,18.9352,18.9445,388800.0
2011-02-25 14:20:00,20.32,20.38,20.27,20.31,310000.0,18.9445,19.0005,18.8979,18.9352,310000.0
2011-02-25 14:30:00,20.3,20.37,20.28,20.28,238400.0,18.9259,18.9912,18.9072,18.9072,238400.0
2011-02-25 14:40:00,20.28,20.36,20.28,20.33,256800.0,18.9072,18.9818,18.9072,18.9539,256800.0
2011-02-25 14:50:00,20.34,20.4,20.31,20.39,376000.0,18.9632,19.0191,18.9352,19.0098,376000.0
2011-02-25 15:00:00,20.4,20.43,20.31,20.42,453200.0,19.0191,19.0471,18.9352,19.0378,453200.0
2011-02-25 15:10:00,20.43,20.48,20.42,20.45,632000.0,19.0471,19.0937,19.0378,19.0657,632000.0
2011-02-25 15:20:00,20.45,20.47,20.38,20.44,493200.0,19.0657,19.0844,19.0005,19.0564,493200.0
2011-02-25 15:30:00,20.44,20.46,20.38,20.43,400000.0,19.0564,19.0751,19.0005,19.0471,400000.0
2011-02-25 15:40:00,20.43,20.48,20.38,20.48,867200.0,19.0471,19.0937,19.0005,19.0937,867200.0
2011-02-25 15:50:00,20.48,20.62,20.43,20.62,1836400.0,19.0937,19.2242,19.0471,19.2242,1836400.0
2011-02-28 09:30:00,20.98,21.1,20.89,21.08,2207200.0,19.5599,19.6717,19.476,19.6531,2207200.0
2011-02-28 09:40:00,21.09,21.11,20.93,20.98,1669600.0,19.6624,19.6811,19.5132,19.5599,1669600.0
2011-02-28 09:50:00,20.98,21.04,20.89,21.0,1129600.0,19.5599,19.6158,19.476,19.5785,1129600.0
2011-02-28 10:00:00,20.98,21.05,20.9,20.9,1748400.0,19.5599,19.6251,19.4853,19.4853,1748400.0
2011-02-28 10:10:00,20.9,21.02,20.8,21.0,1542800.0,19.4853,19.5972,19.392,19.5785,1542800.0
2011-02-28 10:20:00,21.0,21.04,20.91,20.92,984800.0,19.5785,19.6158,19.4946,19.5039,984800.0
2011-02-28 10:30:00,20.93,20.98,20.87,20.87,1298800.0,19.5132,19.5599,19.4573,19.4573,1298800.0
2011-02-28 10:40:00,20.88,20.93,20.87,20.88,572400.0,19.4666,19.5132,19.4573,19.4666,572400.0
2011-02-28 10:50:00,20.88,20.93,20.83,20.92,666400.0,19.4666,19.5132,19.42,19.5039,666400.0
2011-02-28 11:00:00,20.93,20.96,20.87,20.88,314800.0,19.5132,19.5412,19.4573,19.4666,314800.0
2011-02-28 11:10:00,20.88,20.91,20.82,20.84,236800.0,19.4666,19.4946,19.4107,19.4293,236800.0
2011-02-28 11:20:00,20.84,20.86,20.66,20.66,1917600.0,19.4293,19.448,19.2615,19.2615,1917600.0
2011-02-28 11:30:00,20.66,20.71,20.58,20.63,1828800.0,19.2615,19.3081,19.1869,19.2336,1828800.0
2011-02-28 11:40:00,20.6,20.73,20.6,20.72,1130800.0,19.2056,19.3268,19.2056,19.3175,1130800.0
2011-02-28 11:50:00,20.72,20.77,20.65,20.71,1024400.0,19.3175,19.3641,19.2522,19.3081,1024400.0
2011-02-28 12:00:00,20.71,20.72,20.64,20.67,528400.0,19.3081,19.3175,19.2429,19.2708,528400.0
2011-02-28 12:10:00,20.66,20.69,20.62,20.65,339600.0,19.2615,19.2895,19.2242,19.2522,339600.0
2011-02-28 12:20:00,20.65,20.67,20.61,20.61,182800.0,19.2522,19.2708,19.2149,19.2149,182800.0
2011-02-28 12:30:00,20.61,20.68,20.61,20.67,343200.0,19.2149,19.2802,19.2149,19.2708,343200.0
2011-02-28 12:40:00,20.66,20.68,20.51,20.52,377600.0,19.2615,19.2802,19.1217,19.131,377600.0
2011-02-28 12:50:00,20.51,20.6,20.38,20.43,1397200.0,19.1217,19.2056,19.0005,19.0471,1397200.0
2011-02-28 13:00:00,20.42,20.42,20.25,20.36,1108000.0,19.0378,19.0378,18.8793,18.9818,1108000.0
2011-02-28 13:10:00,20.35,20.43,20.33,20.35,653200.0,18.9725,19.0471,18.9539,18.9725,653200.0
2011-02-28 13:20:00,20.35,20.37,20.19,20.25,794400.0,18.9725,18.9912,18.8233,18.8793,794400.0
2011-02-28 13:30:00,20.24,20.33,20.22,20.32,922400.0,18.87,18.9539,18.8513,18.9445,922400.0
2011-02-28 13:40:00,20.31,20.39,20.26,20.34,668800.0,18.9352,19.0098,18.8886,18.9632,668800.0
2011-02-28 13:50:00,20.33,20.43,20.28,20.28,538800.0,18.9539,19.0471,18.9072,18.9072,538800.0
2011-02-28 14:00:00,20.29,20.3,20.2,20.2,735200.0,18.9166,18.9259,18.8327,18.8327,735200.0
2011-02-28 14:10:00,20.2,20.33,20.2,20.3,534000.0,18.8327,18.9539,18.8327,18.9259,534000.0
2011-02-28 14:20:00,20.3,20.35,20.28,20.33,340800.0,18.9259,18.9725,18.9072,18.9539,340800.0
2011-02-28 14:30:00,20.35,20.43,20.34,20.4,911600.0,18.9725,19.0471,18.9632,19.0191,911600.0
2011-02-28 14:40:00,20.39,20.4,20.33,20.34,425600.0,19.0098,19.0191,18.9539,18.9632,425600.0
2011-02-28 14:50:00,20.33,20.44,20.29,20.43,604800.0,18.9539,19.0564,18.9166,19.0471,604800.0
2011-02-28 15:00:00,20.44,20.44,20.23,20.25,1082800.0,19.0564,19.0564,18.8606,18.8793,1082800.0
2011-02-28 15:10:00,20.25,20.38,20.24,20.38,502800.0,18.8793,19.0005,18.87,19.0005,502800.0
2011-02-28 15:20:00,20.38,20.43,20.34,20.4,832000.0,19.0005,19.0471,18.9632,19.0191,832000.0
2011-02-28 15:30:00,20.4,20.55,20.37,20.52,1238800.0,19.0191,19.159,18.9912,19.131,1238800.0
2011-02-28 15:40:00,20.51,20.51,20.42,20.49,816000.0,19.1217,19.1217,19.0378,19.103,816000.0
2011-02-28 15:50:00,20.49,20.71,20.49,20.69,2065200.0,19.103,19.3081,19.103,19.2895,2065200.0
2011-03-01 09:30:00,20.93,20.98,20.69,20.78,2197600.0,19.5132,19.5599,19.2895,19.3734,2197600.0
2011-03-01 09:40:00,20.77,20.77,20.48,20.63,2762000.0,19.3641,19.3641,19.0937,19.2336,2762000.0
2011-03-01 09:50:00,20.63,20.66,20.5,20.56,1736400.0,19.2336,19.2615,19.1124,19.1683,1736400.0
2011-03-01 10:00:00,20.54,20.72,20.36,20.44,2366000.0,19.1496,19.3175,18.9818,19.0564,2366000.0
2011-03-01 10:10:00,20.41,20.46,20.25,20.25,2300400.0,19.0284,19.0751,18.8793,18.8793,2300400.0
2011-03-01 10:20:00,20.25,20.42,20.22,20.22,1714800.0,18.8793,19.0378,18.8513,18.8513,1714800.0
2011-03-01 10:30:00,20.22,20.28,20.1,20.27,1809600.0,18.8513,18.9072,18.7394,18.8979,1809600.0
2011-03-01 10:40:00,20.26,20.42,20.26,20.33,1204800.0,18.8886,19.0378,18.8886,18.9539,1204800.0
2011-03-01 10:50:00,20.32,20.62,20.32,20.56,2389600.0,18.9445,19.2242,18.9445,19.1683,2389600.0
2011-03-01 11:00:00,20.57,20.65,20.51,20.57,1651600.0,19.1776,19.2522,19.1217,19.1776,1651600.0
2011-03-01 11:10:00,20.57,20.68,20.49,20.58,1917600.0,19.1776,19.2802,19.103,19.1869,1917600.0
2011-03-01 11:20:00,20.58,20.58,20.35,20.35,1146400.0,19.1869,19.1869,18.9725,18.9725,1146400.0
2011-03-01 11:30:00,20.35,20.42,20.27,20.31,1875600.0,18.9725,19.0378,18.8979,18.9352,1875600.0
2011-03-01 11:40:00,20.3,20.41,20.22,20.25,1145200.0,18.9259,19.0284,18.8513,18.8793,1145200.0
2011-03-01 11:50:00,20.25,20.27,20.02,20.05,2480400.0,18.8793,18.8979,18.6648,18.6928,2480400.0
2011-03-01 12:00:00,20.05,20.05,19.94,19.96,2072000.0,18.6928,18.6928,18.5903,18.6089,2072000.0
2011-03-01 12:10:00,19.97,20.01,19.92,19.97,866800.0,18.6182,18.6555,18.5716,18.6182,866800.0
2011-03-01 12:20:00,19.96,19.98,19.85,19.86,1010000.0,18.6089,18.6276,18.5064,18.5157,1010000.0
2011-03-01 12:30:00,19.87,20.09,19.83,20.02,1424400.0,18.525,18.7301,18.4877,18.6648,1424400.0
2011-03-01 12:40:00,20.03,20.14,20.02,20.1,1180400.0,18.6742,18.7767,18.6648,18.7394,1180400.0
2011-03-01 12:50:00,20.1,20.12,19.96,20.0,813200.0,18.7394,18.7581,18.6089,18.6462,813200.0
2011-03-01 13:00:00,19.99,19.99,19.86,19.92,737600.0,18.6369,18.6369,18.5157,18.5716,737600.0
2011-03-01 13:10:00,19.9,20.0,19.88,19.94,546800.0,18.553,18.6462,18.5343,18.5903,546800.0
2011-03-01 13:20:00,19.93,19.96,19.75,19.79,1282400.0,18.5809,18.6089,18.4131,18.4504,1282400.0
2011-03-01 13:30:00,19.77,19.87,19.75,19.82,656400.0,18.4318,18.525,18.4131,18.4784,656400.0
2011-03-01 13:40:00,19.82,19.84,19.67,19.7,1185600.0,18.4784,18.497,18.3385,18.3665,1185600.0
2011-03-01 13:50:00,19.7,19.84,19.66,19.78,934400.0,18.3665,18.497,18.3292,18.4411,934400.0
2011-03-01 14:00:00,19.78,19.8,19.61,19.67,1482000.0,18.4411,18.4597,18.2826,18.3385,1482000.0
2011-03-01 14:10:00,19.67,19.73,19.6,19.72,1055600.0,18.3385,18.3945,18.2733,18.3852,1055600.0
2011-03-01 14:20:00,19.71,19.73,19.43,19.44,1701200.0,18.3758,18.3945,18.1148,18.1241,1701200.0
2011-03-01 14:30:00,19.43,19.51,19.35,19.42,1817600.0,18.1148,18.1894,18.0402,18.1055,1817600.0
2011-03-01 14:40:00,19.4,19.48,19.39,19.43,1119600.0,18.0868,18.1614,18.0775,18.1148,1119600.0
2011-03-01 14:50:00,19.43,19.55,19.38,19.42,1388800.0,18.1148,18.2267,18.0682,18.1055,1388800.0
2011-03-01 15:00:00,19.42,19.52,19.28,19.28,1796800.0,18.1055,18.1987,17.9749,17.9749,1796800.0
2011-03-01 15:10:00,19.28,19.57,19.25,19.56,2450000.0,17.9749,18.2453,17.947,18.236,2450000.0
2011-03-01 15:20:00,19.56,19.62,19.43,19.45,2001200.0,18.236,18.2919,18.1148,18.1334,2001200.0
2011-03-01 15:30:00,19.45,19.62,19.45,19.57,1697600.0,18.1334,18.2919,18.1334,18.2453,1697600.0
2011-03-01 15:40:00,19.56,19.66,19.43,19.49,2099200.0,18.236,18.3292,18.1148,18.1707,2099200.0
2011-03-01 15:50:00,19.5,19.54,19.42,19.46,1618000.0,18.18,18.2173,18.1055,18.1428,1618000.0
2011-03-02 09:30:00,19.39,19.64,19.33,19.36,2540800.0,18.0775,18.3106,18.0216,18.0495,2540800.0
2011-03-02 09:40:00,19.36,19.61,19.36,19.43,1715200.0,18.0495,18.2826,18.0495,18.1148,1715200.0
2011-03-02 09:50:00,19.43,19.59,19.39,19.53,902400.0,18.1148,18.264,18.0775,18.208,902400.0
2011-03-02 10:00:00,19.53,19.68,19.51,19.56,1405200.0,18.208,18.3479,18.1894,18.236,1405200.0
2011-03-02 10:10:00,19.55,19.58,19.43,19.56,1458400.0,18.2267,18.2546,18.1148,18.236,1458400.0
2011-03-02 10:20:00,19.56,19.62,19.39,19.47,1056000.0,18.236,18.2919,18.0775,18.1521,1056000.0
2011-03-02 10:30:00,19.46,19.8,19.43,19.8,2076800.0,18.1428,18.4597,18.1148,18.4597,2076800.0
2011-03-02 10:40:00,19.8,19.88,19.72,19.86,2018800.0,18.4597,18.5343,18.3852,18.5157,2018800.0
2011-03-02 10:50:00,19.85,19.99,19.83,19.88,1856000.0,18.5064,18.6369,18.4877,18.5343,1856000.0
2011-03-02 11:00:00,19.87,20.0,19.87,19.93,1581600.0,18.525,18.6462,18.525,18.5809,1581600.0
2011-03-02 11:10:00,19.94,19.97,19.82,19.86,927200.0,18.5903,18.6182,18.4784,18.5157,927200.0
2011-03-02 11:20:00,19.88,19.88,19.7,19.72,1014400.0,18.5343,18.5343,18.3665,18.3852,1014400.0
2011-03-02 11:30:00,19.72,19.84,19.68,19.75,1014800.0,18.3852,18.497,18.3479,18.4131,1014800.0
2011-03-02 11:40:00,19.77,19.82,19.48,19.5,1423600.0,18.4318,18.4784,18.1614,18.18,1423600.0
2011-03-02 11:50:00,19.5,19.56,19.29,19.31,1987600.0,18.18,18.236,17.9843,18.0029,1987600.0
2011-03-02 12:00:00,19.29,19.42,19.18,19.41,1628800.0,17.9843,18.1055,17.8817,18.0961,1628800.0
2011-03-02 12:10:00,19.42,19.47,19.39,19.45,927600.0,18.1055,18.1521,18.0775,18.1334,927600.0
2011-03-02 12:20:00,19.46,19.64,19.46,19.6,790000.0,18.1428,18.3106,18.1428,18.2733,790000.0
2011-03-02 12:30:00,19.6,19.7,19.57,19.67,736000.0,18.2733,18.3665,18.2453,18.3385,736000.0
2011-03-02 12:40:00,19.67,19.72,19.64,19.71,770800.0,18.3385,18.3852,18.3106,18.3758,770800.0
2011-03-02 12:50:00,19.71,19.75,19.63,19.65,430400.0,18.3758,18.4131,18.3012,18.3199,430400.0
2011-03-02 13:00:00,19.66,19.78,19.56,19.56,743600.0,18.3292,18.4411,18.236,18.236,743600.0
2011-03-02 13:10:00,19.57,19.59,19.46,19.5,678800.0,18.2453,18.264,18.1428,18.18,678800.0
2011-03-02 13:20:00,19.5,19.59,19.5,19.54,209200.0,18.18,18.264,18.18,18.2173,209200.0
2011-03-02 13:30:00,19.53,19.59,19.48,19.49,154000.0,18.208,18.264,18.1614,18.1707,154000.0
2011-03-02 13:40:00,19.48,19.48,19.33,19.39,690000.0,18.1614,18.1614,18.0216,18.0775,690000.0
2011-03-02 13:50:00,19.39,19.44,19.33,19.39,434000.0,18.0775,18.1241,18.0216,18.0775,434000.0
2011-03-02 14:00:00,19.38,19.55,19.26,19.48,1078400.0,18.0682,18.2267,17.9563,18.1614,1078400.0
2011-03-02 14:10:00,19.49,19.67,19.46,19.47,840800.0,18.1707,18.3385,18.1428,18.1521,840800.0
2011-03-02 14:20:00,19.47,19.54,19.33,19.38,684400.0,18.1521,18.2173,18.0216,18.0682,684400.0
2011-03-02 14:30:00,19.42,19.63,19.37,19.52,390400.0,18.1055,18.3012,18.0588,18.1987,390400.0
2011-03-02 14:40:00,19.54,19.81,19.54,19.76,851200.0,18.2173,18.4691,18.2173,18.4224,851200.0
2011-03-02 14:50:00,19.77,19.78,19.66,19.71,264800.0,18.4318,18.4411,18.3292,18.3758,264800.0
2011-03-02 15:00:00,19.72,19.91,19.72,19.9,722400.0,18.3852,18.5623,18.3852,18.553,722400.0
2011-03-02 15:10:00,19.9,19.9,19.79,19.82,675200.0,18.553,18.553,18.4504,18.4784,675200.0
2011-03-02 15:20:00,19.83,19.88,19.75,19.77,419200.0,18.4877,18.5343,18.4131,18.4318,419200.0
2011-03-02 15:30:00,19.77,19.78,19.69,19.74,590800.0,18.4318,18.4411,18.3572,18.4038,590800.0
2011-03-02 15:40:00,19.74,19.78,19.67,19.73,1101600.0,18.4038,18.4411,18.3385,18.3945,1101600.0
2011-03-02 15:50:00,19.73,19.75,19.65,19.69,1169600.0,18.3945,18.4131,18.3199,18.3572,1169600.0
2011-03-03 09:30:00,20.3,20.58,20.29,20.46,3375600.0,18.9259,19.1869,18.9166,19.0751,3375600.0
2011-03-03 09:40:00,20.46,20.75,20.45,20.68,2557600.0,19.0751,19.3454,19.0657,19.2802,2557600.0
2011-03-03 09:50:00,20.68,20.7,20.6,20.69,753200.0,19.2802,19.2988,19.2056,19.2895,753200.0
2011-03-03 10:00:00,20.68,20.76,20.53,20.61,1648800.0,19.2802,19.3548,19.1403,19.2149,1648800.0
2011-03-03 10:10:00,20.6,20.73,20.6,20.63,1429600.0,19.2056,19.3268,19.2056,19.2336,1429600.0
2011-03-03 10:20:00,20.62,20.74,20.57,20.64,1598800.0,19.2242,19.3361,19.1776,19.2429,1598800.0
2011-03-03 10:30:00,20.65,20.67,20.55,20.58,963200.0,19.2522,19.2708,19.159,19.1869,963200.0
2011-03-03 10:40:00,20.59,20.89,20.59,20.79,2113600.0,19.1963,19.476,19.1963,19.3827,2113600.0
2011-03-03 10:50:00,20.79,20.84,20.73,20.81,604000.0,19.3827,19.4293,19.3268,19.4014,604000.0
2011-03-03 11:00:00,20.82,20.93,20.78,20.92,885200.0,19.4107,19.5132,19.3734,19.5039,885200.0
2011-03-03 11:10:00,20.92,20.95,20.8,20.88,647600.0,19.5039,19.5319,19.392,19.4666,647600.0
2011-03-03 11:20:00,20.88,20.91,20.84,20.86,493600.0,19.4666,19.4946,19.4293,19.448,493600.0
2011-03-03 11:30:00,20.87,20.95,20.86,20.86,407600.0,19.4573,19.5319,19.448,19.448,407600.0
2011-03-03 11:40:00,20.89,20.99,20.88,20.98,600400.0,19.476,19.5692,19.4666,19.5599,600400.0
2011-03-03 11:50:00,20.97,21.11,20.97,21.1,1200800.0,19.5505,19.6811,19.5505,19.6717,1200800.0
2011-03-03 12:00:00,21.1,21.11,21.06,21.07,1109600.0,19.6717,19.6811,19.6344,19.6438,1109600.0
2011-03-03 12:10:00,21.08,21.08,21.04,21.05,468000.0,19.6531,19.6531,19.6158,19.6251,468000.0
2011-03-03 12:20:00,21.05,21.1,21.02,21.07,900800.0,19.6251,19.6717,19.5972,19.6438,900800.0
2011-03-03 12:30:00,21.08,21.09,21.07,21.09,530400.0,19.6531,19.6624,19.6438,19.6624,530400.0
2011-03-03 12:40:00,21.09,21.15,21.06,21.14,1135600.0,19.6624,19.7184,19.6344,19.709,1135600.0
2011-03-03 12:50:00,21.14,21.19,21.08,21.09,592000.0,19.709,19.7556,19.6531,19.6624,592000.0
2011-03-03 13:00:00,21.09,21.11,21.08,21.08,354000.0,19.6624,19.6811,19.6531,19.6531,354000.0
2011-03-03 13:10:00,21.09,21.13,21.08,21.09,297600.0,19.6624,19.6997,19.6531,19.6624,297600.0
2011-03-03 13:20:00,21.09,21.14,21.0,21.01,460400.0,19.6624,19.709,19.5785,19.5878,460400.0
2011-03-03 13:30:00,21.01,21.08,21.0,21.04,389200.0,19.5878,19.6531,19.5785,19.6158,389200.0
2011-03-03 13:40:00,21.04,21.04,20.95,21.02,534400.0,19.6158,19.6158,19.5319,19.5972,534400.0
2011-03-03 13:50:00,21.02,21.02,20.96,20.98,310400.0,19.5972,19.5972,19.5412,19.5599,310400.0
2011-03-03 14:00:00,20.97,21.08,20.97,21.06,672000.0,19.5505,19.6531,19.5505,19.6344,672000.0
2011-03-03 14:10:00,21.07,21.15,21.05,21.1,575600.0,19.6438,19.7184,19.6251,19.6717,575600.0
2011-03-03 14:20:00,21.09,21.1,21.02,21.03,373200.0,19.6624,19.6717,19.5972,19.6065,373200.0
2011-03-03 14:30:00,21.05,21.09,21.03,21.05,250800.0,19.6251,19.6624,19.6065,19.6251,250800.0
2011-03-03 14:40:00,21.04,21.09,21.02,21.02,270000.0,19.6158,19.6624,19.5972,19.5972,270000.0
2011-03-03 14:50:00,21.03,21.11,21.02,21.07,503200.0,19.6065,19.6811,19.5972,19.6438,503200.0
2011-03-03 15:00:00,21.07,21.12,21.06,21.07,308000.0,19.6438,19.6904,19.6344,19.6438,308000.0
2011-03-03 15:10:00,21.08,21.1,21.04,21.08,252800.0,19.6531,19.6717,19.6158,19.6531,252800.0
2011-03-03 15:20:00,21.08,21.08,21.0,21.01,307200.0,19.6531,19.6531,19.5785,19.5878,307200.0
2011-03-03 15:30:00,21.01,21.02,20.93,21.0,1923200.0,19.5878,19.5972,19.5132,19.5785,1923200.0
2011-03-03 15:40:00,21.0,21.05,20.97,20.97,665600.0,19.5785,19.6251,19.5505,19.5505,665600.0
2011-03-03 15:50:00,20.97,21.05,20.95,21.05,1480400.0,19.5505,19.6251,19.5319,19.6251,1480400.0
2011-03-04 09:30:00,21.04,21.08,20.74,20.86,3016800.0,19.6158,19.6531,19.3361,19.448,3016800.0
2011-03-04 09:40:00,20.86,20.93,20.64,20.79,1908400.0,19.448,19.5132,19.2429,19.3827,1908400.0
2011-03-04 09:50:00,20.79,20.92,20.64,20.89,1323600.0,19.3827,19.5039,19.2429,19.476,1323600.0
2011-03-04 10:00:00,20.89,20.94,20.72,20.77,1100000.0,19.476,19.5226,19.3175,19.3641,1100000.0
2011-03-04 10:10:00,20.75,20.77,20.62,20.68,1491600.0,19.3454,19.3641,19.2242,19.2802,1491600.0
2011-03-04 10:20:00,20.68,20.72,20.58,20.71,1336800.0,19.2802,19.3175,19.1869,19.3081,1336800.0
2011-03-04 10:30:00,20.7,20.84,20.68,20.82,1080400.0,19.2988,19.4293,19.2802,19.4107,1080400.0
2011-03-04 10:40:00,20.82,20.9,20.76,20.81,1092000.0,19.4107,19.4853,19.3548,19.4014,1092000.0
2011-03-04 10:50:00,20.8,20.93,20.79,20.9,768400.0,19.392,19.5132,19.3827,19.4853,768400.0
2011-03-04 11:00:00,20.89,20.94,20.74,20.75,952000.0,19.476,19.5226,19.3361,19.3454,952000.0
2011-03-04 11:10:00,20.75,20.79,20.7,20.74,1034800.0,19.3454,19.3827,19.2988,19.3361,1034800.0
2011-03-04 11:20:00,20.73,20.78,20.71,20.74,345200.0,19.3268,19.3734,19.3081,19.3361,345200.0
2011-03-04 11:30:00,20.74,20.9,20.7,20.88,947600.0,19.3361,19.4853,19.2988,19.4666,947600.0
2011-03-04 11:40:00,20.87,20.88,20.78,20.78,254400.0,19.4573,19.4666,19.3734,19.3734,254400.0
2011-03-04 11:50:00,20.78,20.83,20.65,20.67,859200.0,19.3734,19.42,19.2522,19.2708,859200.0
2011-03-04 12:00:00,20.66,20.68,20.61,20.62,1296400.0,19.2615,19.2802,19.2149,19.2242,1296400.0
2011-03-04 12:10:00,20.62,20.64,20.47,20.5,3050800.0,19.2242,19.2429,19.0844,19.1124,3050800.0
2011-03-04 12:20:00,20.5,20.51,20.32,20.41,1491600.0,19.1124,19.1217,18.9445,19.0284,1491600.0
2011-03-04 12:30:00,20.41,20.46,20.35,20.45,959600.0,19.0284,19.0751,18.9725,19.0657,959600.0
2011-03-04 12:40:00,20.45,20.51,20.43,20.48,574400.0,19.0657,19.1217,19.0471,19.0937,574400.0
2011-03-04 12:50:00,20.48,20.49,20.35,20.38,698000.0,19.0937,19.103,18.9725,19.0005,698000.0
2011-03-04 13:00:00,20.38,20.45,20.37,20.43,363600.0,19.0005,19.0657,18.9912,19.0471,363600.0
2011-03-04 13:10:00,20.43,20.43,20.34,20.37,497600.0,19.0471,19.0471,18.9632,18.9912,497600.0
2011-03-04 13:20:00,20.35,20.42,20.35,20.39,344400.0,18.9725,19.0378,18.9725,19.0098,344400.0
2011-03-04 13:30:00,20.38,20.51,20.36,20.5,551200.0,19.0005,19.1217,18.9818,19.1124,551200.0
2011-03-04 13:40:00,20.48,20.49,20.35,20.36,591200.0,19.0937,19.103,18.9725,18.9818,591200.0
2011-03-04 13:50:00,20.36,20.41,20.25,20.31,1184000.0,18.9818,19.0284,18.8793,18.9352,1184000.0
2011-03-04 14:00:00,20.31,20.31,20.19,20.19,1282400.0,18.9352,18.9352,18.8233,18.8233,1282400.0
2011-03-04 14:10:00,20.2,20.25,20.17,20.24,902800.0,18.8327,18.8793,18.8047,18.87,902800.0
2011-03-04 14:20:00,20.24,20.31,20.21,20.28,616800.0,18.87,18.9352,18.842,18.9072,616800.0
2011-03-04 14:30:00,20.29,20.36,20.27,20.33,553200.0,18.9166,18.9818,18.8979,18.9539,553200.0
2011-03-04 14:40:00,20.33,20.34,20.25,20.29,482000.0,18.9539,18.9632,18.8793,18.9166,482000.0
2011-03-04 14:50:00,20.28,20.47,20.28,20.47,707200.0,18.9072,19.0844,18.9072,19.0844,707200.0
2011-03-04 15:00:00,20.47,20.61,20.47,20.51,1321600.0,19.0844,19.2149,19.0844,19.1217,1321600.0
2011-03-04 15:10:00,20.51,20.58,20.47,20.54,596400.0,19.1217,19.1869,19.0844,19.1496,596400.0
2011-03-04 15:20:00,20.52,20.52,20.4,20.42,665200.0,19.131,19.131,19.0191,19.0378,665200.0
2011-03-04 15:30:00,20.43,20.5,20.34,20.5,1147200.0,19.0471,19.1124,18.9632,19.1124,1147200.0
2011-03-04 15:40:00,20.5,20.68,20.48,20.64,2633600.0,19.1124,19.2802,19.0937,19.2429,2633600.0
2011-03-04 15:50:00,20.65,20.79,20.62,20.79,2546000.0,19.2522,19.3827,19.2242,19.3827,2546000.0
2011-03-07 09:30:00,21.0,21.04,20.8,20.94,1808800.0,19.5785,19.6158,19.392,19.5226,1808800.0
2011-03-07 09:40:00,20.94,21.0,20.84,20.92,1418000.0,19.5226,19.5785,19.4293,19.5039,1418000.0
2011-03-07 09:50:00,20.93,20.99,20.75,20.8,1256800.0,19.5132,19.5692,19.3454,19.392,1256800.0
2011-03-07 10:00:00,20.81,20.85,20.67,20.71,1424000.0,19.4014,19.4387,19.2708,19.3081,1424000.0
2011-03-07 10:10:00,20.71,20.79,20.57,20.58,889200.0,19.3081,19.3827,19.1776,19.1869,889200.0
2011-03-07 10:20:00,20.58,20.77,20.55,20.7,1026400.0,19.1869,19.3641,19.159,19.2988,1026400.0
2011-03-07 10:30:00,20.7,20.75,20.36,20.38,1152800.0,19.2988,19.3454,18.9818,19.0005,1152800.0
2011-03-07 10:40:00,20.38,20.46,20.03,20.1,2262000.0,19.0005,19.0751,18.6742,18.7394,2262000.0
2011-03-07 10:50:00,20.1,20.15,19.98,20.0,1654000.0,18.7394,18.786,18.6276,18.6462,1654000.0
2011-03-07 11:00:00,20.01,20.01,19.69,19.81,2683600.0,18.6555,18.6555,18.3572,18.4691,2683600.0
2011-03-07 11:10:00,19.81,19.96,19.74,19.95,1276800.0,18.4691,18.6089,18.4038,18.5996,1276800.0
2011-03-07 11:20:00,19.95,19.97,19.75,19.77,1374800.0,18.5996,18.6182,18.4131,18.4318,1374800.0
2011-03-07 11:30:00,19.77,19.88,19.7,19.88,1758800.0,18.4318,18.5343,18.3665,18.5343,1758800.0
2011-03-07 11:40:00,19.87,19.88,19.58,19.61,1829600.0,18.525,18.5343,18.2546,18.2826,1829600.0
2011-03-07 11:50:00,19.6,19.63,19.41,19.48,2708800.0,18.2733,18.3012,18.0961,18.1614,2708800.0
2011-03-07 12:00:00,19.49,19.68,19.45,19.66,1335600.0,18.1707,18.3479,18.1334,18.3292,1335600.0
2011-03-07 12:10:00,19.66,19.67,19.56,19.57,847600.0,18.3292,18.3385,18.236,18.2453,847600.0
2011-03-07 12:20:00,19.57,19.58,19.45,19.47,894000.0,18.2453,18.2546,18.1334,18.1521,894000.0
2011-03-07 12:30:00,19.46,19.57,19.43,19.5,692000.0,18.1428,18.2453,18.1148,18.18,692000.0
2011-03-07 12:40:00,19.52,19.53,19.37,19.37,878000.0,18.1987,18.208,18.0588,18.0588,878000.0
2011-03-07 12:50:00,19.38,19.4,19.29,19.34,1427200.0,18.0682,18.0868,17.9843,18.0309,1427200.0
2011-03-07 13:00:00,19.34,19.41,19.25,19.34,1140000.0,18.0309,18.0961,17.947,18.0309,1140000.0
2011-03-07 13:10:00,19.34,19.43,19.25,19.39,1134000.0,18.0309,18.1148,17.947,18.0775,1134000.0
2011-03-07 13:20:00,19.39,19.41,19.3,19.3,874800.0,18.0775,18.0961,17.9936,17.9936,874800.0
2011-03-07 13:30:00,19.3,19.44,19.25,19.39,916000.0,17.9936,18.1241,17.947,18.0775,916000.0
2011-03-07 13:40:00,19.39,19.52,19.38,19.49,944400.0,18.0775,18.1987,18.0682,18.1707,944400.0
2011-03-07 13:50:00,19.49,19.51,19.34,19.38,634000.0,18.1707,18.1894,18.0309,18.0682,634000.0
2011-03-07 14:00:00,19.39,19.58,19.36,19.49,937600.0,18.0775,18.2546,18.0495,18.1707,937600.0
2011-03-07 14:10:00,19.5,19.69,19.41,19.68,1008800.0,18.18,18.3572,18.0961,18.3479,1008800.0
2011-03-07 14:20:00,19.67,19.75,19.61,19.65,1266000.0,18.3385,18.4131,18.2826,18.3199,1266000.0
2011-03-07 14:30:00,19.64,19.68,19.55,19.63,689200.0,18.3106,18.3479,18.2267,18.3012,689200.0
2011-03-07 14:40:00,19.61,19.72,19.59,19.68,604000.0,18.2826,18.3852,18.264,18.3479,604000.0
2011-03-07 14:50:00,19.68,19.74,19.61,19.71,787200.0,18.3479,18.4038,18.2826,18.3758,787200.0
2011-03-07 15:00:00,19.7,19.77,19.63,19.73,1066400.0,18.3665,18.4318,18.3012,18.3945,1066400.0
2011-03-07 15:10:00,19.73,19.87,19.73,19.83,1972400.0,18.3945,18.525,18.3945,18.4877,1972400.0
2011-03-07 15:20:00,19.82,20.0,19.75,19.96,1576800.0,18.4784,18.6462,18.4131,18.6089,1576800.0
2011-03-07 15:30:00,19.96,20.12,19.91,20.03,1729200.0,18.6089,18.7581,18.5623,18.6742,1729200.0
2011-03-07 15:40:00,20.04,20.08,19.97,20.01,1834800.0,18.6835,18.7208,18.6182,18.6555,1834800.0
2011-03-07 15:50:00,20.01,20.02,19.75,19.77,2084400.0,18.6555,18.6648,18.4131,18.4318,2084400.0
2011-03-08 09:30:00,19.79,19.88,19.57,19.62,1921600.0,18.4504,18.5343,18.2453,18.2919,1921600.0
2011-03-08 09:40:00,19.63,19.72,19.35,19.43,2056000.0,18.3012,18.3852,18.0402,18.1148,2056000.0
2011-03-08 09:50:00,19.44,19.87,19.41,19.84,1777200.0,18.1241,18.525,18.0961,18.497,1777200.0
2011-03-08 10:00:00,19.84,20.16,19.84,20.03,2819200.0,18.497,18.7954,18.497,18.6742,2819200.0
2011-03-08 10:10:00,20.03,20.39,20.0,20.34,2467600.0,18.6742,19.0098,18.6462,18.9632,2467600.0
2011-03-08 10:20:00,20.35,20.45,20.28,20.4,1586000.0,18.9725,19.0657,18.9072,19.0191,1586000.0
2011-03-08 10:30:00,20.4,20.56,20.32,20.45,1989600.0,19.0191,19.1683,18.9445,19.0657,1989600.0
2011-03-08 10:40:00,20.45,20.55,20.3,20.5,1440000.0,19.0657,19.159,18.9259,19.1124,1440000.0
2011-03-08 10:50:00,20.49,20.7,20.46,20.63,1264000.0,19.103,19.2988,19.0751,19.2336,1264000.0
2011-03-08 11:00:00,20.63,20.64,20.54,20.61,910800.0,19.2336,19.2429,19.1496,19.2149,910800.0
2011-03-08 11:10:00,20.61,20.74,20.53,20.72,1060000.0,19.2149,19.3361,19.1403,19.3175,1060000.0
2011-03-08 11:20:00,20.73,20.86,20.69,20.85,1620400.0,19.3268,19.448,19.2895,19.4387,1620400.0
2011-03-08 11:30:00,20.86,20.91,20.79,20.8,954000.0,19.448,19.4946,19.3827,19.392,954000.0
2011-03-08 11:40:00,20.8,20.89,20.75,20.87,717600.0,19.392,19.476,19.3454,19.4573,717600.0
2011-03-08 11:50:00,20.88,20.97,20.86,20.95,832000.0,19.4666,19.5505,19.448,19.5319,832000.0
2011-03-08 12:00:00,20.95,20.99,20.9,20.92,880400.0,19.5319,19.5692,19.4853,19.5039,880400.0
2011-03-08 12:10:00,20.93,20.94,20.82,20.87,433600.0,19.5132,19.5226,19.4107,19.4573,433600.0
2011-03-08 12:20:00,20.87,20.93,20.85,20.89,430000.0,19.4573,19.5132,19.4387,19.476,430000.0
2011-03-08 12:30:00,20.88,20.94,20.86,20.91,316800.0,19.4666,19.5226,19.448,19.4946,316800.0
2011-03-08 12:40:00,20.91,20.93,20.81,20.83,509200.0,19.4946,19.5132,19.4014,19.42,509200.0
2011-03-08 12:50:00,20.84,20.86,20.82,20.83,253200.0,19.4293,19.448,19.4107,19.42,253200.0
2011-03-08 13:00:00,20.84,20.88,20.82,20.88,328400.0,19.4293,19.4666,19.4107,19.4666,328400.0
2011-03-08 13:10:00,20.87,20.89,20.81,20.83,300000.0,19.4573,19.476,19.4014,19.42,300000.0
2011-03-08 13:20:00,20.83,20.91,20.83,20.91,206800.0,19.42,19.4946,19.42,19.4946,206800.0
2011-03-08 13:30:00,20.9,20.93,20.87,20.89,213600.0,19.4853,19.5132,19.4573,19.476,213600.0
2011-03-08 13:40:00,20.89,20.93,20.84,20.92,309600.0,19.476,19.5132,19.4293,19.5039,309600.0
2011-03-08 13:50:00,20.92,20.93,20.89,20.91,426400.0,19.5039,19.5132,19.476,19.4946,426400.0
2011-03-08 14:00:00,20.91,20.93,20.73,20.74,722800.0,19.4946,19.5132,19.3268,19.3361,722800.0
2011-03-08 14:10:00,20.74,20.74,20.56,20.68,1068800.0,19.3361,19.3361,19.1683,19.2802,1068800.0
2011-03-08 14:20:00,20.68,20.7,20.61,20.64,398800.0,19.2802,19.2988,19.2149,19.2429,398800.0
2011-03-08 14:30:00,20.64,20.67,20.5,20.61,707600.0,19.2429,19.2708,19.1124,19.2149,707600.0
2011-03-08 14:40:00,20.61,20.78,20.61,20.77,858400.0,19.2149,19.3734,19.2149,19.3641,858400.0
2011-03-08 14:50:00,20.77,20.8,20.71,20.75,726000.0,19.3641,19.392,19.3081,19.3454,726000.0
2011-03-08 15:00:00,20.75,20.8,20.68,20.8,404400.0,19.3454,19.392,19.2802,19.392,404400.0
2011-03-08 15:10:00,20.8,20.87,20.75,20.8,592400.0,19.392,19.4573,19.3454,19.392,592400.0
2011-03-08 15:20:00,20.81,20.81,20.67,20.75,557600.0,19.4014,19.4014,19.2708,19.3454,557600.0
2011-03-08 15:30:00,20.76,20.8,20.67,20.78,280400.0,19.3548,19.392,19.2708,19.3734,280400.0
2011-03-08 15:40:00,20.79,20.8,20.7,20.75,496000.0,19.3827,19.392,19.2988,19.3454,496000.0
2011-03-08 15:50:00,20.75,20.75,20.67,20.7,1263200.0,19.3454,19.3454,19.2708,19.2988,1263200.0
2011-03-09 09:30:00,20.58,20.6,20.28,20.35,1813600.0,19.1869,19.2056,18.9072,18.9725,1813600.0
2011-03-09 09:40:00,20.34,20.5,20.22,20.41,2148400.0,18.9632,19.1124,18.8513,19.0284,2148400.0
2011-03-09 09:50:00,20.39,20.5,20.33,20.42,996800.0,19.0098,19.1124,18.9539,19.0378,996800.0
2011-03-09 10:00:00,20.4,20.52,20.24,20.49,1566400.0,19.0191,19.131,18.87,19.103,1566400.0
2011-03-09 10:10:00,20.49,20.54,20.41,20.54,1425200.0,19.103,19.1496,19.0284,19.1496,1425200.0
2011-03-09 10:20:00,20.54,20.73,20.54,20.71,1566400.0,19.1496,19.3268,19.1496,19.3081,1566400.0
2011-03-09 10:30:00,20.7,20.78,20.59,20.69,1555600.0,19.2988,19.3734,19.1963,19.2895,1555600.0
2011-03-09 10:40:00,20.68,20.74,20.58,20.66,768000.0,19.2802,19.3361,19.1869,19.2615,768000.0
2011-03-09 10:50:00,20.63,20.63,20.26,20.32,2738800.0,19.2336,19.2336,18.8886,18.9445,2738800.0
2011-03-09 11:00:00,20.31,20.43,20.24,20.38,1049600.0,18.9352,19.0471,18.87,19.0005,1049600.0
2011-03-09 11:10:00,20.38,20.55,20.36,20.55,1091200.0,19.0005,19.159,18.9818,19.159,1091200.0
2011-03-09 11:20:00,20.54,20.62,20.45,20.45,783200.0,19.1496,19.2242,19.0657,19.0657,783200.0
2011-03-09 11:30:00,20.45,20.63,20.33,20.63,2155200.0,19.0657,19.2336,18.9539,19.2336,2155200.0
2011-03-09 11:40:00,20.63,20.63,20.53,20.56,597200.0,19.2336,19.2336,19.1403,19.1683,597200.0
2011-03-09 11:50:00,20.57,20.75,20.53,20.69,1145200.0,19.1776,19.3454,19.1403,19.2895,1145200.0
2011-03-09 12:00:00,20.7,20.83,20.69,20.71,1268400.0,19.2988,19.42,19.2895,19.3081,1268400.0
2011-03-09 12:10:00,20.71,20.72,20.65,20.69,341600.0,19.3081,19.3175,19.2522,19.2895,341600.0
2011-03-09 12:20:00,20.7,20.73,20.51,20.56,900000.0,19.2988,19.3268,19.1217,19.1683,900000.0
2011-03-09 12:30:00,20.55,20.65,20.52,20.63,195600.0,19.159,19.2522,19.131,19.2336,195600.0
2011-03-09 12:40:00,20.64,20.67,20.52,20.65,541200.0,19.2429,19.2708,19.131,19.2522,541200.0
2011-03-09 12:50:00,20.67,20.72,20.52,20.55,692400.0,19.2708,19.3175,19.131,19.159,692400.0
2011-03-09 13:00:00,20.54,20.59,20.45,20.54,821200.0,19.1496,19.1963,19.0657,19.1496,821200.0
2011-03-09 13:10:00,20.54,20.59,20.5,20.58,430400.0,19.1496,19.1963,19.1124,19.1869,430400.0
2011-03-09 13:20:00,20.58,20.65,20.52,20.58,420800.0,19.1869,19.2522,19.131,19.1869,420800.0
2011-03-09 13:30:00,20.61,20.63,20.52,20.55,258400.0,19.2149,19.2336,19.131,19.159,258400.0
2011-03-09 13:40:00,20.56,20.57,20.48,20.53,634800.0,19.1683,19.1776,19.0937,19.1403,634800.0
2011-03-09 13:50:00,20.52,20.52,20.45,20.49,740000.0,19.131,19.131,19.0657,19.103,740000.0
2011-03-09 14:00:00,20.49,20.58,20.46,20.49,538400.0,19.103,19.1869,19.0751,19.103,538400.0
2011-03-09 14:10:00,20.48,20.61,20.46,20.56,578800.0,19.0937,19.2149,19.0751,19.1683,578800.0
2011-03-09 14:20:00,20.57,20.58,20.47,20.47,311200.0,19.1776,19.1869,19.0844,19.0844,311200.0
2011-03-09 14:30:00,20.47,20.47,20.36,20.41,2039200.0,19.0844,19.0844,18.9818,19.0284,2039200.0
2011-03-09 14:40:00,20.41,20.52,20.38,20.46,772400.0,19.0284,19.131,19.0005,19.0751,772400.0
2011-03-09 14:50:00,20.48,20.61,20.48,20.57,718400.0,19.0937,19.2149,19.0937,19.1776,718400.0
2011-03-09 15:00:00,20.57,20.64,20.55,20.62,375200.0,19.1776,19.2429,19.159,19.2242,375200.0
2011-03-09 15:10:00,20.63,20.67,20.56,20.59,323200.0,19.2336,19.2708,19.1683,19.1963,323200.0
2011-03-09 15:20:00,20.56,20.59,20.52,20.59,399600.0,19.1683,19.1963,19.131,19.1963,399600.0
2011-03-09 15:30:00,20.59,20.59,20.45,20.5,437200.0,19.1963,19.1963,19.0657,19.1124,437200.0
2011-03-09 15:40:00,20.49,20.54,20.43,20.52,777200.0,19.103,19.1496,19.0471,19.131,777200.0
2011-03-09 15:50:00,20.51,20.52,20.43,20.45,856800.0,19.1217,19.131,19.0471,19.0657,856800.0
2011-03-10 09:30:00,19.67,19.68,19.09,19.24,6293200.0,18.3385,18.3479,17.7978,17.9376,6293200.0
2011-03-10 09:40:00,19.24,19.29,19.05,19.26,4250800.0,17.9376,17.9843,17.7605,17.9563,4250800.0
2011-03-10 09:50:00,19.27,19.33,19.13,19.13,2087200.0,17.9656,18.0216,17.8351,17.8351,2087200.0
2011-03-10 10:00:00,19.13,19.18,18.88,18.95,3435600.0,17.8351,17.8817,17.602,17.6673,3435600.0
2011-03-10 10:10:00,18.95,19.1,18.93,19.06,2051600.0,17.6673,17.8071,17.6486,17.7698,2051600.0
2011-03-10 10:20:00,19.07,19.14,18.97,18.99,1825600.0,17.7792,17.8444,17.6859,17.7046,1825600.0
2011-03-10 10:30:00,18.99,19.0,18.69,18.74,3086000.0,17.7046,17.7139,17.4249,17.4715,3086000.0
2011-03-10 10:40:00,18.74,18.99,18.72,18.81,3231200.0,17.4715,17.7046,17.4528,17.5367,3231200.0
2011-03-10 10:50:00,18.81,18.99,18.79,18.96,1586400.0,17.5367,17.7046,17.5181,17.6766,1586400.0
2011-03-10 11:00:00,18.97,19.0,18.93,18.97,971600.0,17.6859,17.7139,17.6486,17.6859,971600.0
2011-03-10 11:10:00,18.98,19.08,18.88,19.08,1456000.0,17.6952,17.7885,17.602,17.7885,1456000.0
2011-03-10 11:20:00,19.08,19.11,19.02,19.04,812000.0,17.7885,17.8164,17.7325,17.7512,812000.0
2011-03-10 11:30:00,19.05,19.17,19.0,19.17,998800.0,17.7605,17.8724,17.7139,17.8724,998800.0
2011-03-10 11:40:00,19.17,19.18,18.98,19.0,1045600.0,17.8724,17.8817,17.6952,17.7139,1045600.0
2011-03-10 11:50:00,19.0,19.18,18.96,19.15,1128000.0,17.7139,17.8817,17.6766,17.8537,1128000.0
2011-03-10 12:00:00,19.15,19.2,19.0,19.03,1162800.0,17.8537,17.9004,17.7139,17.7419,1162800.0
2011-03-10 12:10:00,19.03,19.09,19.01,19.03,451600.0,17.7419,17.7978,17.7232,17.7419,451600.0
2011-03-10 12:20:00,19.03,19.14,18.94,19.02,798400.0,17.7419,17.8444,17.658,17.7325,798400.0
2011-03-10 12:30:00,19.02,19.08,18.94,19.06,610400.0,17.7325,17.7885,17.658,17.7698,610400.0
2011-03-10 12:40:00,19.06,19.08,18.98,18.99,442000.0,17.7698,17.7885,17.6952,17.7046,442000.0
2011-03-10 12:50:00,18.99,19.25,18.98,19.23,1008800.0,17.7046,17.947,17.6952,17.9283,1008800.0
2011-03-10 13:00:00,19.23,19.25,19.14,19.24,550000.0,17.9283,17.947,17.8444,17.9376,550000.0
2011-03-10 13:10:00,19.23,19.35,19.22,19.3,1113200.0,17.9283,18.0402,17.919,17.9936,1113200.0
2011-03-10 13:20:00,19.29,19.31,19.08,19.09,1318400.0,17.9843,18.0029,17.7885,17.7978,1318400.0
2011-03-10 13:30:00,19.09,19.1,18.83,18.83,3167200.0,17.7978,17.8071,17.5554,17.5554,3167200.0
2011-03-10 13:40:00,18.82,19.02,18.81,19.0,1427200.0,17.5461,17.7325,17.5367,17.7139,1427200.0
2011-03-10 13:50:00,19.0,19.06,18.89,18.98,813200.0,17.7139,17.7698,17.6113,17.6952,813200.0
2011-03-10 14:00:00,18.98,19.05,18.93,19.02,1191600.0,17.6952,17.7605,17.6486,17.7325,1191600.0
2011-03-10 14:10:00,19.03,19.06,18.96,19.02,594400.0,17.7419,17.7698,17.6766,17.7325,594400.0
2011-03-10 14:20:00,19.0,19.04,18.93,18.93,748000.0,17.7139,17.7512,17.6486,17.6486,748000.0
2011-03-10 14:30:00,18.93,19.15,18.92,19.13,874400.0,17.6486,17.8537,17.6393,17.8351,874400.0
2011-03-10 14:40:00,19.13,19.17,19.02,19.04,884400.0,17.8351,17.8724,17.7325,17.7512,884400.0
2011-03-10 14:50:00,19.04,19.08,19.01,19.05,407600.0,17.7512,17.7885,17.7232,17.7605,407600.0
2011-03-10 15:00:00,19.05,19.09,18.89,19.01,1693600.0,17.7605,17.7978,17.6113,17.7232,1693600.0
2011-03-10 15:10:00,19.0,19.02,18.78,18.8,1391200.0,17.7139,17.7325,17.5088,17.5274,1391200.0
2011-03-10 15:20:00,18.8,18.91,18.78,18.81,1265600.0,17.5274,17.63,17.5088,17.5367,1265600.0
2011-03-10 15:30:00,18.81,18.93,18.76,18.92,1881200.0,17.5367,17.6486,17.4901,17.6393,1881200.0
2011-03-10 15:40:00,18.93,19.11,18.93,18.97,2062000.0,17.6486,17.8164,17.6486,17.6859,2062000.0
2011-03-10 15:50:00,18.96,18.97,18.87,18.87,2338800.0,17.6766,17.6859,17.5927,17.5927,2338800.0
2011-03-11 09:30:00,18.44,18.83,18.4,18.8,3871600.0,17.1918,17.5554,17.1545,17.5274,3871600.0
2011-03-11 09:40:00,18.8,19.0,18.71,18.72,2871600.0,17.5274,17.7139,17.4435,17.4528,2871600.0
2011-03-11 09:50:00,18.72,18.75,18.5,18.71,2948400.0,17.4528,17.4808,17.2477,17.4435,2948400.0
2011-03-11 10:00:00,18.7,18.72,18.47,18.48,1109200.0,17.4342,17.4528,17.2198,17.2291,1109200.0
2011-03-11 10:10:00,18.48,18.77,18.47,18.71,1092400.0,17.2291,17.4995,17.2198,17.4435,1092400.0
2011-03-11 10:20:00,18.73,18.79,18.6,18.61,1122400.0,17.4622,17.5181,17.341,17.3503,1122400.0
2011-03-11 10:30:00,18.61,18.67,18.46,18.56,1711200.0,17.3503,17.4062,17.2104,17.3037,1711200.0
2011-03-11 10:40:00,18.55,18.61,18.44,18.57,940400.0,17.2943,17.3503,17.1918,17.313,940400.0
2011-03-11 10:50:00,18.57,18.61,18.47,18.58,763600.0,17.313,17.3503,17.2198,17.3223,763600.0
2011-03-11 11:00:00,18.58,18.63,18.52,18.54,560400.0,17.3223,17.3689,17.2664,17.285,560400.0
2011-03-11 11:10:00,18.53,18.66,18.53,18.65,498400.0,17.2757,17.3969,17.2757,17.3876,498400.0
2011-03-11 11:20:00,18.65,18.75,18.63,18.69,749600.0,17.3876,17.4808,17.3689,17.4249,749600.0
2011-03-11 11:30:00,18.69,18.78,18.69,18.76,1196400.0,17.4249,17.5088,17.4249,17.4901,1196400.0
2011-03-11 11:40:00,18.74,18.95,18.74,18.89,1245200.0,17.4715,17.6673,17.4715,17.6113,1245200.0
2011-03-11 11:50:00,18.9,18.98,18.86,18.96,790000.0,17.6207,17.6952,17.5834,17.6766,790000.0
2011-03-11 12:00:00,18.97,19.05,18.96,19.0,989200.0,17.6859,17.7605,17.6766,17.7139,989200.0
2011-03-11 12:10:00,19.0,19.0,18.88,18.97,988800.0,17.7139,17.7139,17.602,17.6859,988800.0
2011-03-11 12:20:00,18.97,19.15,18.96,19.09,1464400.0,17.6859,17.8537,17.6766,17.7978,1464400.0
2011-03-11 12:30:00,19.09,19.1,19.02,19.04,573600.0,17.7978,17.8071,17.7325,17.7512,573600.0
2011-03-11 12:40:00,19.04,19.08,18.98,18.99,517600.0,17.7512,17.7885,17.6952,17.7046,517600.0
2011-03-11 12:50:00,18.99,19.03,18.98,19.01,280800.0,17.7046,17.7419,17.6952,17.7232,280800.0
2011-03-11 13:00:00,19.01,19.01,18.96,18.97,296000.0,17.7232,17.7232,17.6766,17.6859,296000.0
2011-03-11 13:10:00,18.97,18.99,18.76,18.83,1012800.0,17.6859,17.7046,17.4901,17.5554,1012800.0
2011-03-11 13:20:00,18.82,18.94,18.8,18.9,708000.0,17.5461,17.658,17.5274,17.6207,708000.0
2011-03-11 13:30:00,18.91,18.95,18.86,18.88,588800.0,17.63,17.6673,17.5834,17.602,588800.0
2011-03-11 13:40:00,18.88,18.98,18.85,18.97,324800.0,17.602,17.6952,17.574,17.6859,324800.0
2011-03-11 13:50:00,18.98,19.04,18.91,18.93,562400.0,17.6952,17.7512,17.63,17.6486,562400.0
2011-03-11 14:00:00,18.92,18.99,18.91,18.96,184000.0,17.6393,17.7046,17.63,17.6766,184000.0
2011-03-11 14:10:00,18.96,19.09,18.95,19.08,400400.0,17.6766,17.7978,17.6673,17.7885,400400.0
2011-03-11 14:20:00,19.08,19.11,19.06,19.1,623200.0,17.7885,17.8164,17.7698,17.8071,623200.0
2011-03-11 14:30:00,19.1,19.14,19.03,19.06,992000.0,17.8071,17.8444,17.7419,17.7698,992000.0
2011-03-11 14:40:00,19.06,19.16,19.06,19.11,487600.0,17.7698,17.8631,17.7698,17.8164,487600.0
2011-03-11 14:50:00,19.1,19.13,19.09,19.12,234400.0,17.8071,17.8351,17.7978,17.8258,234400.0
2011-03-11 15:00:00,19.12,19.25,19.11,19.19,910400.0,17.8258,17.947,17.8164,17.891,910400.0
2011-03-11 15:10:00,19.2,19.24,19.16,19.22,824000.0,17.9004,17.9376,17.8631,17.919,824000.0
2011-03-11 15:20:00,19.23,19.32,19.22,19.31,1162400.0,17.9283,18.0122,17.919,18.0029,1162400.0
2011-03-11 15:30:00,19.31,19.39,19.15,19.18,1720400.0,18.0029,18.0775,17.8537,17.8817,1720400.0
2011-03-11 15:40:00,19.19,19.25,19.11,19.19,1165200.0,17.891,17.947,17.8164,17.891,1165200.0
2011-03-11 15:50:00,19.2,19.28,19.02,19.02,2308800.0,17.9004,17.9749,17.7325,17.7325,2308800.0
2011-03-14 09:30:00,18.44,18.8,18.42,18.75,3131200.0,17.1918,17.5274,17.1731,17.4808,3131200.0
2011-03-14 09:40:00,18.75,18.88,18.61,18.84,1345600.0,17.4808,17.602,17.3503,17.5647,1345600.0
2011-03-14 09:50:00,18.84,19.14,18.81,19.05,1229200.0,17.5647,17.8444,17.5367,17.7605,1229200.0
2011-03-14 10:00:00,19.05,19.12,18.91,18.93,825200.0,17.7605,17.8258,17.63,17.6486,825200.0
2011-03-14 10:10:00,18.94,18.97,18.8,18.81,999600.0,17.658,17.6859,17.5274,17.5367,999600.0
2011-03-14 10:20:00,18.82,18.97,18.76,18.87,968800.0,17.5461,17.6859,17.4901,17.5927,968800.0
2011-03-14 10:30:00,18.88,18.88,18.54,18.68,1797600.0,17.602,17.602,17.285,17.4155,1797600.0
2011-03-14 10:40:00,18.66,18.78,18.61,18.75,932000.0,17.3969,17.5088,17.3503,17.4808,932000.0
2011-03-14 10:50:00,18.76,18.86,18.59,18.6,984400.0,17.4901,17.5834,17.3316,17.341,984400.0
2011-03-14 11:00:00,18.6,18.68,18.48,18.52,1134400.0,17.341,17.4155,17.2291,17.2664,1134400.0
2011-03-14 11:10:00,18.52,18.57,18.18,18.19,2654400.0,17.2664,17.313,16.9494,16.9587,2654400.0
2011-03-14 11:20:00,18.2,18.33,18.18,18.23,1017200.0,16.968,17.0892,16.9494,16.996,1017200.0
2011-03-14 11:30:00,18.23,18.32,18.14,18.31,926400.0,16.996,17.0799,16.9121,17.0706,926400.0
2011-03-14 11:40:00,18.31,18.52,18.3,18.42,1761200.0,17.0706,17.2664,17.0613,17.1731,1761200.0
2011-03-14 11:50:00,18.39,18.44,18.33,18.39,629600.0,17.1452,17.1918,17.0892,17.1452,629600.0
2011-03-14 12:00:00,18.39,18.48,18.38,18.4,450000.0,17.1452,17.2291,17.1359,17.1545,450000.0
2011-03-14 12:10:00,18.41,18.44,18.28,18.36,440400.0,17.1638,17.1918,17.0426,17.1172,440400.0
2011-03-14 12:20:00,18.37,18.47,18.37,18.42,427200.0,17.1265,17.2198,17.1265,17.1731,427200.0
2011-03-14 12:30:00,18.41,18.49,18.31,18.33,516400.0,17.1638,17.2384,17.0706,17.0892,516400.0
2011-03-14 12:40:00,18.32,18.43,18.3,18.41,466800.0,17.0799,17.1825,17.0613,17.1638,466800.0
2011-03-14 12:50:00,18.42,18.46,18.36,18.46,380800.0,17.1731,17.2104,17.1172,17.2104,380800.0
2011-03-14 13:00:00,18.46,18.63,18.45,18.63,1204400.0,17.2104,17.3689,17.2011,17.3689,1204400.0
2011-03-14 13:10:00,18.62,18.72,18.61,18.65,1052400.0,17.3596,17.4528,17.3503,17.3876,1052400.0
2011-03-14 13:20:00,18.66,18.66,18.53,18.56,604800.0,17.3969,17.3969,17.2757,17.3037,604800.0
2011-03-14 13:30:00,18.56,18.58,18.45,18.49,701600.0,17.3037,17.3223,17.2011,17.2384,701600.0
2011-03-14 13:40:00,18.49,18.61,18.49,18.58,451600.0,17.2384,17.3503,17.2384,17.3223,451600.0
2011-03-14 13:50:00,18.58,18.7,18.53,18.56,890000.0,17.3223,17.4342,17.2757,17.3037,890000.0
2011-03-14 14:00:00,18.54,18.73,18.54,18.68,940400.0,17.285,17.4622,17.285,17.4155,940400.0
2011-03-14 14:10:00,18.68,18.72,18.63,18.64,612800.0,17.4155,17.4528,17.3689,17.3783,612800.0
2011-03-14 14:20:00,18.65,18.78,18.64,18.75,1020400.0,17.3876,17.5088,17.3783,17.4808,1020400.0
2011-03-14 14:30:00,18.76,18.76,18.59,18.6,575600.0,17.4901,17.4901,17.3316,17.341,575600.0
2011-03-14 14:40:00,18.59,18.68,18.56,18.66,286800.0,17.3316,17.4155,17.3037,17.3969,286800.0
2011-03-14 14:50:00,18.66,18.66,18.54,18.59,551200.0,17.3969,17.3969,17.285,17.3316,551200.0
2011-03-14 15:00:00,18.59,18.72,18.57,18.64,664000.0,17.3316,17.4528,17.313,17.3783,664000.0
2011-03-14 15:10:00,18.65,18.82,18.65,18.76,1012800.0,17.3876,17.5461,17.3876,17.4901,1012800.0
2011-03-14 15:20:00,18.77,18.81,18.71,18.79,606400.0,17.4995,17.5367,17.4435,17.5181,606400.0
2011-03-14 15:30:00,18.78,18.83,18.7,18.76,632000.0,17.5088,17.5554,17.4342,17.4901,632000.0
2011-03-14 15:40:00,18.76,18.92,18.76,18.8,1736000.0,17.4901,17.6393,17.4901,17.5274,1736000.0
2011-03-14 15:50:00,18.81,18.88,18.72,18.73,1483200.0,17.5367,17.602,17.4528,17.4622,1483200.0
2011-03-15 09:30:00,17.49,17.5,17.19,17.43,4917600.0,16.3061,16.3154,16.0264,16.2502,4917600.0
2011-03-15 09:40:00,17.43,17.76,17.38,17.75,3822800.0,16.2502,16.5578,16.2035,16.5485,3822800.0
2011-03-15 09:50:00,17.75,17.8,17.38,17.43,3147200.0,16.5485,16.5951,16.2035,16.2502,3147200.0
2011-03-15 10:00:00,17.41,17.66,17.4,17.56,2192800.0,16.2315,16.4646,16.2222,16.3714,2192800.0
2011-03-15 10:10:00,17.56,17.71,17.51,17.63,1700000.0,16.3714,16.5112,16.3247,16.4366,1700000.0
2011-03-15 10:20:00,17.63,17.88,17.6,17.88,1434800.0,16.4366,16.6697,16.4087,16.6697,1434800.0
2011-03-15 10:30:00,17.87,17.9,17.76,17.87,1351600.0,16.6604,16.6883,16.5578,16.6604,1351600.0
2011-03-15 10:40:00,17.88,17.98,17.83,17.9,1076800.0,16.6697,16.7629,16.6231,16.6883,1076800.0
2011-03-15 10:50:00,17.9,17.98,17.85,17.95,813600.0,16.6883,16.7629,16.6417,16.735,813600.0
2011-03-15 11:00:00,17.96,17.96,17.76,17.78,958800.0,16.7443,16.7443,16.5578,16.5765,958800.0
2011-03-15 11:10:00,17.78,17.91,17.77,17.9,602400.0,16.5765,16.6977,16.5671,16.6883,602400.0
2011-03-15 11:20:00,17.9,17.96,17.77,17.92,828800.0,16.6883,16.7443,16.5671,16.707,828800.0
2011-03-15 11:30:00,17.93,17.96,17.88,17.95,715200.0,16.7163,16.7443,16.6697,16.735,715200.0
2011-03-15 11:40:00,17.95,18.07,17.95,17.99,764000.0,16.735,16.8468,16.735,16.7723,764000.0
2011-03-15 11:50:00,17.99,18.05,17.91,18.05,631200.0,16.7723,16.8282,16.6977,16.8282,631200.0
2011-03-15 12:00:00,18.05,18.17,18.02,18.14,940400.0,16.8282,16.9401,16.8002,16.9121,940400.0
2011-03-15 12:10:00,18.14,18.16,18.08,18.09,461200.0,16.9121,16.9307,16.8562,16.8655,461200.0
2011-03-15 12:20:00,18.09,18.24,18.08,18.23,624000.0,16.8655,17.0053,16.8562,16.996,624000.0
2011-03-15 12:30:00,18.23,18.23,18.09,18.1,596400.0,16.996,16.996,16.8655,16.8748,596400.0
2011-03-15 12:40:00,18.11,18.11,17.91,17.96,1002800.0,16.8841,16.8841,16.6977,16.7443,1002800.0
2011-03-15 12:50:00,17.96,18.08,17.96,18.05,463600.0,16.7443,16.8562,16.7443,16.8282,463600.0
2011-03-15 13:00:00,18.04,18.08,17.98,17.99,451600.0,16.8189,16.8562,16.7629,16.7723,451600.0
2011-03-15 13:10:00,17.98,18.07,17.94,17.97,402800.0,16.7629,16.8468,16.7256,16.7536,402800.0
2011-03-15 13:20:00,17.96,18.04,17.91,17.93,477600.0,16.7443,16.8189,16.6977,16.7163,477600.0
2011-03-15 13:30:00,17.94,18.02,17.93,18.0,309600.0,16.7256,16.8002,16.7163,16.7816,309600.0
2011-03-15 13:40:00,18.01,18.07,17.92,18.02,399600.0,16.7909,16.8468,16.707,16.8002,399600.0
2011-03-15 13:50:00,18.03,18.07,17.98,18.04,222800.0,16.8095,16.8468,16.7629,16.8189,222800.0
2011-03-15 14:00:00,18.04,18.07,18.0,18.06,202000.0,16.8189,16.8468,16.7816,16.8375,202000.0
2011-03-15 14:10:00,18.06,18.13,17.93,17.95,950000.0,16.8375,16.9028,16.7163,16.735,950000.0
2011-03-15 14:20:00,17.95,18.21,17.93,18.18,1256800.0,16.735,16.9774,16.7163,16.9494,1256800.0
2011-03-15 14:30:00,18.19,18.23,18.14,18.15,472400.0,16.9587,16.996,16.9121,16.9214,472400.0
2011-03-15 14:40:00,18.15,18.33,18.14,18.25,838000.0,16.9214,17.0892,16.9121,17.0147,838000.0
2011-03-15 14:50:00,18.25,18.35,18.2,18.24,528800.0,17.0147,17.1079,16.968,17.0053,528800.0
2011-03-15 15:00:00,18.22,18.4,18.22,18.35,680000.0,16.9867,17.1545,16.9867,17.1079,680000.0
2011-03-15 15:10:00,18.35,18.43,18.31,18.41,584400.0,17.1079,17.1825,17.0706,17.1638,584400.0
2011-03-15 15:20:00,18.42,18.53,18.42,18.49,892000.0,17.1731,17.2757,17.1731,17.2384,892000.0
2011-03-15 15:30:00,18.49,18.51,18.4,18.49,775600.0,17.2384,17.2571,17.1545,17.2384,775600.0
2011-03-15 15:40:00,18.5,18.66,18.44,18.48,1968800.0,17.2477,17.3969,17.1918,17.2291,1968800.0
2011-03-15 15:50:00,18.48,18.49,18.24,18.24,1558000.0,17.2291,17.2384,17.0053,17.0053,1558000.0
2011-03-16 09:30:00,17.99,18.24,17.97,18.11,2944400.0,16.7723,17.0053,16.7536,16.8841,2944400.0
2011-03-16 09:40:00,18.1,18.29,17.94,18.15,2966000.0,16.8748,17.0519,16.7256,16.9214,2966000.0
2011-03-16 09:50:00,18.15,18.36,18.15,18.26,1895200.0,16.9214,17.1172,16.9214,17.024,1895200.0
2011-03-16 10:00:00,18.26,18.46,18.26,18.34,1510800.0,17.024,17.2104,17.024,17.0986,1510800.0
2011-03-16 10:10:00,18.35,18.49,18.3,18.45,1944000.0,17.1079,17.2384,17.0613,17.2011,1944000.0
2011-03-16 10:20:00,18.45,18.49,18.35,18.46,1175200.0,17.2011,17.2384,17.1079,17.2104,1175200.0
2011-03-16 10:30:00,18.46,18.53,18.36,18.49,1507600.0,17.2104,17.2757,17.1172,17.2384,1507600.0
2011-03-16 10:40:00,18.49,18.64,18.48,18.6,1178400.0,17.2384,17.3783,17.2291,17.341,1178400.0
2011-03-16 10:50:00,18.6,18.6,18.25,18.26,1535600.0,17.341,17.341,17.0147,17.024,1535600.0
2011-03-16 11:00:00,18.26,18.27,17.67,18.13,7007600.0,17.024,17.0333,16.4739,16.9028,7007600.0
2011-03-16 11:10:00,18.14,18.25,18.0,18.05,1809200.0,16.9121,17.0147,16.7816,16.8282,1809200.0
2011-03-16 11:20:00,18.04,18.06,17.91,18.05,1492000.0,16.8189,16.8375,16.6977,16.8282,1492000.0
2011-03-16 11:30:00,18.05,18.17,17.92,18.0,1791200.0,16.8282,16.9401,16.707,16.7816,1791200.0
2011-03-16 11:40:00,17.99,18.11,17.87,17.98,1521600.0,16.7723,16.8841,16.6604,16.7629,1521600.0
2011-03-16 11:50:00,18.0,18.0,17.82,17.85,944000.0,16.7816,16.7816,16.6138,16.6417,944000.0
2011-03-16 12:00:00,17.86,17.88,17.71,17.86,1602800.0,16.6511,16.6697,16.5112,16.6511,1602800.0
2011-03-16 12:10:00,17.87,18.02,17.72,17.82,2008400.0,16.6604,16.8002,16.5205,16.6138,2008400.0
2011-03-16 12:20:00,17.8,18.02,17.76,17.99,1494000.0,16.5951,16.8002,16.5578,16.7723,1494000.0
2011-03-16 12:30:00,18.01,18.02,17.84,17.86,983200.0,16.7909,16.8002,16.6324,16.6511,983200.0
2011-03-16 12:40:00,17.86,18.1,17.84,18.06,1032800.0,16.6511,16.8748,16.6324,16.8375,1032800.0
2011-03-16 12:50:00,18.05,18.09,17.96,18.07,492400.0,16.8282,16.8655,16.7443,16.8468,492400.0
2011-03-16 13:00:00,18.07,18.15,18.03,18.04,875600.0,16.8468,16.9214,16.8095,16.8189,875600.0
2011-03-16 13:10:00,18.03,18.05,17.97,18.03,554400.0,16.8095,16.8282,16.7536,16.8095,554400.0
2011-03-16 13:20:00,18.04,18.07,17.84,17.95,818400.0,16.8189,16.8468,16.6324,16.735,818400.0
2011-03-16 13:30:00,17.95,17.97,17.76,17.84,1084000.0,16.735,16.7536,16.5578,16.6324,1084000.0
2011-03-16 13:40:00,17.83,18.09,17.75,17.9,2016000.0,16.6231,16.8655,16.5485,16.6883,2016000.0
2011-03-16 13:50:00,17.9,17.99,17.81,17.82,1059200.0,16.6883,16.7723,16.6044,16.6138,1059200.0
2011-03-16 14:00:00,17.82,17.82,17.54,17.65,2670000.0,16.6138,16.6138,16.3527,16.4553,2670000.0
2011-03-16 14:10:00,17.65,17.66,17.36,17.37,2820000.0,16.4553,16.4646,16.1849,16.1942,2820000.0
2011-03-16 14:20:00,17.36,17.79,17.34,17.66,2742000.0,16.1849,16.5858,16.1663,16.4646,2742000.0
2011-03-16 14:30:00,17.65,17.94,17.59,17.92,2069200.0,16.4553,16.7256,16.3993,16.707,2069200.0
2011-03-16 14:40:00,17.91,18.06,17.84,17.99,2802800.0,16.6977,16.8375,16.6324,16.7723,2802800.0
2011-03-16 14:50:00,17.98,18.13,17.95,18.05,1559600.0,16.7629,16.9028,16.735,16.8282,1559600.0
2011-03-16 15:00:00,18.04,18.13,17.96,18.06,1295200.0,16.8189,16.9028,16.7443,16.8375,1295200.0
2011-03-16 15:10:00,18.06,18.1,17.93,17.99,1120000.0,16.8375,16.8748,16.7163,16.7723,1120000.0
2011-03-16 15:20:00,18.0,18.09,17.79,17.92,1554000.0,16.7816,16.8655,16.5858,16.707,1554000.0
2011-03-16 15:30:00,17.91,17.99,17.8,17.85,898000.0,16.6977,16.7723,16.5951,16.6417,898000.0
2011-03-16 15:40:00,17.83,17.97,17.76,17.84,1280400.0,16.6231,16.7536,16.5578,16.6324,1280400.0
2011-03-16 15:50:00,17.84,17.84,17.57,17.69,1980400.0,16.6324,16.6324,16.3807,16.4926,1980400.0
2011-03-17 09:30:00,18.39,18.51,18.24,18.41,2997600.0,17.1452,17.2571,17.0053,17.1638,2997600.0
2011-03-17 09:40:00,18.41,18.42,18.02,18.08,3215600.0,17.1638,17.1731,16.8002,16.8562,3215600.0
2011-03-17 09:50:00,18.06,18.25,18.04,18.14,1828400.0,16.8375,17.0147,16.8189,16.9121,1828400.0
2011-03-17 10:00:00,18.17,18.31,18.13,18.25,1914800.0,16.9401,17.0706,16.9028,17.0147,1914800.0
2011-03-17 10:10:00,18.25,18.35,18.18,18.34,1642800.0,17.0147,17.1079,16.9494,17.0986,1642800.0
2011-03-17 10:20:00,18.34,18.38,18.25,18.34,2257200.0,17.0986,17.1359,17.0147,17.0986,2257200.0
2011-03-17 10:30:00,18.36,18.39,18.32,18.33,1111200.0,17.1172,17.1452,17.0799,17.0892,1111200.0
2011-03-17 10:40:00,18.32,18.32,18.16,18.24,1111200.0,17.0799,17.0799,16.9307,17.0053,1111200.0
2011-03-17 10:50:00,18.24,18.25,18.16,18.2,743600.0,17.0053,17.0147,16.9307,16.968,743600.0
2011-03-17 11:00:00,18.19,18.32,18.19,18.31,543200.0,16.9587,17.0799,16.9587,17.0706,543200.0
2011-03-17 11:10:00,18.3,18.3,18.12,18.18,641600.0,17.0613,17.0613,16.8935,16.9494,641600.0
2011-03-17 11:20:00,18.18,18.27,18.14,18.16,649600.0,16.9494,17.0333,16.9121,16.9307,649600.0
2011-03-17 11:30:00,18.16,18.25,18.14,18.25,616000.0,16.9307,17.0147,16.9121,17.0147,616000.0
2011-03-17 11:40:00,18.25,18.25,18.11,18.11,951600.0,17.0147,17.0147,16.8841,16.8841,951600.0
2011-03-17 11:50:00,18.11,18.2,18.08,18.12,730400.0,16.8841,16.968,16.8562,16.8935,730400.0
2011-03-17 12:00:00,18.11,18.22,18.11,18.21,408000.0,16.8841,16.9867,16.8841,16.9774,408000.0
2011-03-17 12:10:00,18.2,18.24,18.18,18.2,336400.0,16.968,17.0053,16.9494,16.968,336400.0
2011-03-17 12:20:00,18.2,18.24,18.2,18.22,132800.0,16.968,17.0053,16.968,16.9867,132800.0
2011-03-17 12:30:00,18.24,18.27,18.18,18.2,499200.0,17.0053,17.0333,16.9494,16.968,499200.0
2011-03-17 12:40:00,18.2,18.23,18.13,18.17,287200.0,16.968,16.996,16.9028,16.9401,287200.0
2011-03-17 12:50:00,18.17,18.22,18.13,18.13,221600.0,16.9401,16.9867,16.9028,16.9028,221600.0
2011-03-17 13:00:00,18.13,18.19,18.12,18.19,305600.0,16.9028,16.9587,16.8935,16.9587,305600.0
2011-03-17 13:10:00,18.19,18.25,18.16,18.17,439200.0,16.9587,17.0147,16.9307,16.9401,439200.0
2011-03-17 13:20:00,18.17,18.18,17.96,17.98,1704800.0,16.9401,16.9494,16.7443,16.7629,1704800.0
2011-03-17 13:30:00,17.98,18.07,17.93,17.99,1372000.0,16.7629,16.8468,16.7163,16.7723,1372000.0
2011-03-17 13:40:00,17.99,18.0,17.9,17.93,648800.0,16.7723,16.7816,16.6883,16.7163,648800.0
2011-03-17 13:50:00,17.92,17.95,17.85,17.95,1478000.0,16.707,16.735,16.6417,16.735,1478000.0
2011-03-17 14:00:00,17.93,17.99,17.88,17.92,810400.0,16.7163,16.7723,16.6697,16.707,810400.0
2011-03-17 14:10:00,17.91,17.93,17.84,17.91,918400.0,16.6977,16.7163,16.6324,16.6977,918400.0
2011-03-17 14:20:00,17.91,17.95,17.83,17.89,692800.0,16.6977,16.735,16.6231,16.679,692800.0
2011-03-17 14:30:00,17.9,17.99,17.89,17.92,826400.0,16.6883,16.7723,16.679,16.707,826400.0
2011-03-17 14:40:00,17.92,17.99,17.92,17.95,412000.0,16.707,16.7723,16.707,16.735,412000.0
2011-03-17 14:50:00,17.95,18.05,17.94,17.99,582000.0,16.735,16.8282,16.7256,16.7723,582000.0
2011-03-17 15:00:00,17.99,18.06,17.95,18.04,771600.0,16.7723,16.8375,16.735,16.8189,771600.0
2011-03-17 15:10:00,18.04,18.04,17.93,17.96,715200.0,16.8189,16.8189,16.7163,16.7443,715200.0
2011-03-17 15:20:00,17.98,18.01,17.87,17.89,948000.0,16.7629,16.7909,16.6604,16.679,948000.0
2011-03-17 15:30:00,17.88,17.97,17.86,17.95,495200.0,16.6697,16.7536,16.6511,16.735,495200.0
2011-03-17 15:40:00,17.96,18.04,17.91,17.96,900800.0,16.7443,16.8189,16.6977,16.7443,900800.0
2011-03-17 15:50:00,17.97,17.97,17.81,17.81,2210800.0,16.7536,16.7536,16.6044,16.6044,2210800.0
2011-03-18 09:30:00,18.4,18.49,18.31,18.36,2830000.0,17.1545,17.2384,17.0706,17.1172,2830000.0
2011-03-18 09:40:00,18.37,18.5,18.33,18.41,2383600.0,17.1265,17.2477,17.0892,17.1638,2383600.0
2011-03-18 09:50:00,18.4,18.52,18.38,18.41,1574000.0,17.1545,17.2664,17.1359,17.1638,1574000.0
2011-03-18 10:00:00,18.42,18.46,18.22,18.32,1394000.0,17.1731,17.2104,16.9867,17.0799,1394000.0
2011-03-18 10:10:00,18.34,18.44,18.28,18.42,1324400.0,17.0986,17.1918,17.0426,17.1731,1324400.0
2011-03-18 10:20:00,18.42,18.46,18.34,18.34,776800.0,17.1731,17.2104,17.0986,17.0986,776800.0
2011-03-18 10:30:00,18.35,18.47,18.31,18.44,1164800.0,17.1079,17.2198,17.0706,17.1918,1164800.0
2011-03-18 10:40:00,18.43,18.49,18.41,18.45,433200.0,17.1825,17.2384,17.1638,17.2011,433200.0
2011-03-18 10:50:00,18.45,18.47,18.41,18.47,556800.0,17.2011,17.2198,17.1638,17.2198,556800.0
2011-03-18 11:00:00,18.47,18.52,18.41,18.42,2108400.0,17.2198,17.2664,17.1638,17.1731,2108400.0
2011-03-18 11:10:00,18.43,18.47,18.4,18.42,570000.0,17.1825,17.2198,17.1545,17.1731,570000.0
2011-03-18 11:20:00,18.43,18.43,18.29,18.29,1008400.0,17.1825,17.1825,17.0519,17.0519,1008400.0
2011-03-18 11:30:00,18.29,18.45,18.27,18.42,1103200.0,17.0519,17.2011,17.0333,17.1731,1103200.0
2011-03-18 11:40:00,18.42,18.46,18.25,18.3,643600.0,17.1731,17.2104,17.0147,17.0613,643600.0
2011-03-18 11:50:00,18.31,18.38,18.3,18.35,392400.0,17.0706,17.1359,17.0613,17.1079,392400.0
2011-03-18 12:00:00,18.35,18.42,18.35,18.4,384800.0,17.1079,17.1731,17.1079,17.1545,384800.0
2011-03-18 12:10:00,18.4,18.43,18.34,18.38,477200.0,17.1545,17.1825,17.0986,17.1359,477200.0
2011-03-18 12:20:00,18.38,18.45,18.37,18.45,752000.0,17.1359,17.2011,17.1265,17.2011,752000.0
2011-03-18 12:30:00,18.45,18.45,18.35,18.37,416800.0,17.2011,17.2011,17.1079,17.1265,416800.0
2011-03-18 12:40:00,18.38,18.41,18.32,18.38,270000.0,17.1359,17.1638,17.0799,17.1359,270000.0
2011-03-18 12:50:00,18.39,18.42,18.37,18.39,137600.0,17.1452,17.1731,17.1265,17.1452,137600.0
2011-03-18 13:00:00,18.4,18.46,18.39,18.44,539600.0,17.1545,17.2104,17.1452,17.1918,539600.0
2011-03-18 13:10:00,18.45,18.49,18.44,18.49,1419200.0,17.2011,17.2384,17.1918,17.2384,1419200.0
2011-03-18 13:20:00,18.49,18.49,18.41,18.45,531600.0,17.2384,17.2384,17.1638,17.2011,531600.0
2011-03-18 13:30:00,18.46,18.56,18.42,18.55,645200.0,17.2104,17.3037,17.1731,17.2943,645200.0
2011-03-18 13:40:00,18.55,18.56,18.47,18.52,474400.0,17.2943,17.3037,17.2198,17.2664,474400.0
2011-03-18 13:50:00,18.52,18.55,18.48,18.49,278000.0,17.2664,17.2943,17.2291,17.2384,278000.0
2011-03-18 14:00:00,18.49,18.5,18.42,18.43,400400.0,17.2384,17.2477,17.1731,17.1825,400400.0
2011-03-18 14:10:00,18.43,18.44,18.3,18.31,956800.0,17.1825,17.1918,17.0613,17.0706,956800.0
2011-03-18 14:20:00,18.32,18.44,18.32,18.43,613200.0,17.0799,17.1918,17.0799,17.1825,613200.0
2011-03-18 14:30:00,18.44,18.51,18.37,18.5,626400.0,17.1918,17.2571,17.1265,17.2477,626400.0
2011-03-18 14:40:00,18.5,18.52,18.43,18.46,374800.0,17.2477,17.2664,17.1825,17.2104,374800.0
2011-03-18 14:50:00,18.46,18.5,18.33,18.37,758000.0,17.2104,17.2477,17.0892,17.1265,758000.0
2011-03-18 15:00:00,18.36,18.4,18.33,18.36,510800.0,17.1172,17.1545,17.0892,17.1172,510800.0
2011-03-18 15:10:00,18.36,18.38,18.28,18.36,1254400.0,17.1172,17.1359,17.0426,17.1172,1254400.0
2011-03-18 15:20:00,18.36,18.36,18.3,18.31,359200.0,17.1172,17.1172,17.0613,17.0706,359200.0
2011-03-18 15:30:00,18.31,18.41,18.31,18.38,660400.0,17.0706,17.1638,17.0706,17.1359,660400.0
2011-03-18 15:40:00,18.38,18.4,18.3,18.34,672800.0,17.1359,17.1545,17.0613,17.0986,672800.0
2011-03-18 15:50:00,18.34,18.5,18.33,18.48,1414800.0,17.0986,17.2477,17.0892,17.2291,1414800.0
2011-03-21 09:30:00,19.2,19.29,19.13,19.26,2518000.0,17.9004,17.9843,17.8351,17.9563,2518000.0
2011-03-21 09:40:00,19.26,19.51,19.23,19.5,2020000.0,17.9563,18.1894,17.9283,18.18,2020000.0
2011-03-21 09:50:00,19.5,19.52,19.41,19.45,878000.0,18.18,18.1987,18.0961,18.1334,878000.0
2011-03-21 10:00:00,19.47,19.6,19.43,19.54,1381600.0,18.1521,18.2733,18.1148,18.2173,1381600.0
2011-03-21 10:10:00,19.55,19.62,19.45,19.49,810400.0,18.2267,18.2919,18.1334,18.1707,810400.0
2011-03-21 10:20:00,19.5,19.56,19.46,19.56,519600.0,18.18,18.236,18.1428,18.236,519600.0
2011-03-21 10:30:00,19.56,19.58,19.48,19.49,517200.0,18.236,18.2546,18.1614,18.1707,517200.0
2011-03-21 10:40:00,19.49,19.55,19.48,19.55,460800.0,18.1707,18.2267,18.1614,18.2267,460800.0
2011-03-21 10:50:00,19.55,19.6,19.52,19.59,591200.0,18.2267,18.2733,18.1987,18.264,591200.0
2011-03-21 11:00:00,19.59,19.66,19.57,19.65,490000.0,18.264,18.3292,18.2453,18.3199,490000.0
2011-03-21 11:10:00,19.65,19.7,19.61,19.69,416800.0,18.3199,18.3665,18.2826,18.3572,416800.0
2011-03-21 11:20:00,19.7,19.71,19.63,19.64,265200.0,18.3665,18.3758,18.3012,18.3106,265200.0
2011-03-21 11:30:00,19.65,19.66,19.58,19.6,280800.0,18.3199,18.3292,18.2546,18.2733,280800.0
2011-03-21 11:40:00,19.6,19.65,19.59,19.63,188800.0,18.2733,18.3199,18.264,18.3012,188800.0
2011-03-21 11:50:00,19.64,19.66,19.6,19.61,183600.0,18.3106,18.3292,18.2733,18.2826,183600.0
2011-03-21 12:00:00,19.62,19.64,19.6,19.63,224800.0,18.2919,18.3106,18.2733,18.3012,224800.0
2011-03-21 12:10:00,19.63,19.64,19.61,19.63,140400.0,18.3012,18.3106,18.2826,18.3012,140400.0
2011-03-21 12:20:00,19.63,19.66,19.6,19.66,210800.0,18.3012,18.3292,18.2733,18.3292,210800.0
2011-03-21 12:30:00,19.66,19.69,19.63,19.65,195600.0,18.3292,18.3572,18.3012,18.3199,195600.0
2011-03-21 12:40:00,19.65,19.66,19.59,19.61,178400.0,18.3199,18.3292,18.264,18.2826,178400.0
2011-03-21 12:50:00,19.61,19.61,19.56,19.59,198000.0,18.2826,18.2826,18.236,18.264,198000.0
2011-03-21 13:00:00,19.59,19.59,19.54,19.55,384400.0,18.264,18.264,18.2173,18.2267,384400.0
2011-03-21 13:10:00,19.56,19.56,19.5,19.53,331600.0,18.236,18.236,18.18,18.208,331600.0
2011-03-21 13:20:00,19.53,19.55,19.45,19.48,382800.0,18.208,18.2267,18.1334,18.1614,382800.0
2011-03-21 13:30:00,19.47,19.47,19.4,19.46,513600.0,18.1521,18.1521,18.0868,18.1428,513600.0
2011-03-21 13:40:00,19.46,19.52,19.39,19.44,780000.0,18.1428,18.1987,18.0775,18.1241,780000.0
2011-03-21 13:50:00,19.44,19.55,19.44,19.55,286000.0,18.1241,18.2267,18.1241,18.2267,286000.0
2011-03-21 14:00:00,19.55,19.58,19.54,19.58,345200.0,18.2267,18.2546,18.2173,18.2546,345200.0
2011-03-21 14:10:00,19.58,19.61,19.53,19.6,404400.0,18.2546,18.2826,18.208,18.2733,404400.0
2011-03-21 14:20:00,19.61,19.63,19.55,19.58,378400.0,18.2826,18.3012,18.2267,18.2546,378400.0
2011-03-21 14:30:00,19.59,19.66,19.59,19.66,361200.0,18.264,18.3292,18.264,18.3292,361200.0
2011-03-21 14:40:00,19.66,19.66,19.56,19.57,305600.0,18.3292,18.3292,18.236,18.2453,305600.0
2011-03-21 14:50:00,19.56,19.61,19.54,19.57,446000.0,18.236,18.2826,18.2173,18.2453,446000.0
2011-03-21 15:00:00,19.57,19.64,19.56,19.63,378000.0,18.2453,18.3106,18.236,18.3012,378000.0
2011-03-21 15:10:00,19.63,19.63,19.55,19.56,589600.0,18.3012,18.3012,18.2267,18.236,589600.0
2011-03-21 15:20:00,19.56,19.57,19.51,19.54,506400.0,18.236,18.2453,18.1894,18.2173,506400.0
2011-03-21 15:30:00,19.54,19.66,19.54,19.65,770400.0,18.2173,18.3292,18.2173,18.3199,770400.0
2011-03-21 15:40:00,19.65,19.7,19.62,19.7,791200.0,18.3199,18.3665,18.2919,18.3665,791200.0
2011-03-21 15:50:00,19.68,19.78,19.63,19.77,1600000.0,18.3479,18.4411,18.3012,18.4318,1600000.0
2011-03-22 09:30:00,19.88,19.98,19.81,19.95,1274400.0,18.5343,18.6276,18.4691,18.5996,1274400.0
2011-03-22 09:40:00,19.93,19.93,19.72,19.75,751600.0,18.5809,18.5809,18.3852,18.4131,751600.0
2011-03-22 09:50:00,19.74,19.86,19.71,19.72,677200.0,18.4038,18.5157,18.3758,18.3852,677200.0
2011-03-22 10:00:00,19.7,19.82,19.7,19.8,512000.0,18.3665,18.4784,18.3665,18.4597,512000.0
2011-03-22 10:10:00,19.82,19.82,19.63,19.71,796800.0,18.4784,18.4784,18.3012,18.3758,796800.0
2011-03-22 10:20:00,19.73,19.82,19.68,19.81,394800.0,18.3945,18.4784,18.3479,18.4691,394800.0
2011-03-22 10:30:00,19.81,19.81,19.65,19.66,608000.0,18.4691,18.4691,18.3199,18.3292,608000.0
2011-03-22 10:40:00,19.69,19.74,19.6,19.61,594400.0,18.3572,18.4038,18.2733,18.2826,594400.0
2011-03-22 10:50:00,19.61,19.65,19.49,19.49,733600.0,18.2826,18.3199,18.1707,18.1707,733600.0
2011-03-22 11:00:00,19.5,19.57,19.48,19.56,656800.0,18.18,18.2453,18.1614,18.236,656800.0
2011-03-22 11:10:00,19.55,19.57,19.5,19.52,451600.0,18.2267,18.2453,18.18,18.1987,451600.0
2011-03-22 11:20:00,19.51,19.53,19.46,19.52,681600.0,18.1894,18.208,18.1428,18.1987,681600.0
2011-03-22 11:30:00,19.52,19.54,19.46,19.52,299200.0,18.1987,18.2173,18.1428,18.1987,299200.0
2011-03-22 11:40:00,19.51,19.56,19.5,19.54,270000.0,18.1894,18.236,18.18,18.2173,270000.0
2011-03-22 11:50:00,19.55,19.59,19.52,19.54,282800.0,18.2267,18.264,18.1987,18.2173,282800.0
2011-03-22 12:00:00,19.55,19.57,19.49,19.5,248000.0,18.2267,18.2453,18.1707,18.18,248000.0
2011-03-22 12:10:00,19.5,19.55,19.49,19.53,143200.0,18.18,18.2267,18.1707,18.208,143200.0
2011-03-22 12:20:00,19.54,19.57,19.45,19.47,282400.0,18.2173,18.2453,18.1334,18.1521,282400.0
2011-03-22 12:30:00,19.46,19.47,19.44,19.46,360800.0,18.1428,18.1521,18.1241,18.1428,360800.0
2011-03-22 12:40:00,19.46,19.51,19.44,19.51,268800.0,18.1428,18.1894,18.1241,18.1894,268800.0
2011-03-22 12:50:00,19.5,19.51,19.46,19.49,120800.0,18.18,18.1894,18.1428,18.1707,120800.0
2011-03-22 13:00:00,19.49,19.5,19.4,19.4,489200.0,18.1707,18.18,18.0868,18.0868,489200.0
2011-03-22 13:10:00,19.41,19.43,19.4,19.42,279200.0,18.0961,18.1148,18.0868,18.1055,279200.0
2011-03-22 13:20:00,19.41,19.42,19.35,19.36,446000.0,18.0961,18.1055,18.0402,18.0495,446000.0
2011-03-22 13:30:00,19.36,19.42,19.33,19.38,344000.0,18.0495,18.1055,18.0216,18.0682,344000.0
2011-03-22 13:40:00,19.39,19.47,19.37,19.47,342800.0,18.0775,18.1521,18.0588,18.1521,342800.0
2011-03-22 13:50:00,19.48,19.56,19.47,19.51,753200.0,18.1614,18.236,18.1521,18.1894,753200.0
2011-03-22 14:00:00,19.51,19.54,19.42,19.42,332000.0,18.1894,18.2173,18.1055,18.1055,332000.0
2011-03-22 14:10:00,19.42,19.44,19.32,19.36,687200.0,18.1055,18.1241,18.0122,18.0495,687200.0
2011-03-22 14:20:00,19.35,19.4,19.33,19.4,822400.0,18.0402,18.0868,18.0216,18.0868,822400.0
2011-03-22 14:30:00,19.4,19.45,19.39,19.43,303600.0,18.0868,18.1334,18.0775,18.1148,303600.0
2011-03-22 14:40:00,19.43,19.46,19.42,19.44,523200.0,18.1148,18.1428,18.1055,18.1241,523200.0
2011-03-22 14:50:00,19.45,19.51,19.4,19.48,434000.0,18.1334,18.1894,18.0868,18.1614,434000.0
2011-03-22 15:00:00,19.5,19.51,19.41,19.45,346800.0,18.18,18.1894,18.0961,18.1334,346800.0
2011-03-22 15:10:00,19.46,19.5,19.45,19.46,436000.0,18.1428,18.18,18.1334,18.1428,436000.0
2011-03-22 15:20:00,19.47,19.51,19.45,19.5,234400.0,18.1521,18.1894,18.1334,18.18,234400.0
2011-03-22 15:30:00,19.5,19.57,19.49,19.56,644400.0,18.18,18.2453,18.1707,18.236,644400.0
2011-03-22 15:40:00,19.56,19.57,19.51,19.51,375200.0,18.236,18.2453,18.1894,18.1894,375200.0
2011-03-22 15:50:00,19.52,19.54,19.45,19.49,812400.0,18.1987,18.2173,18.1334,18.1707,812400.0
2011-03-23 09:30:00,19.34,19.36,19.11,19.14,1400400.0,18.0309,18.0495,17.8164,17.8444,1400400.0
2011-03-23 09:40:00,19.13,19.13,18.92,19.05,1831200.0,17.8351,17.8351,17.6393,17.7605,1831200.0
2011-03-23 09:50:00,19.07,19.24,19.03,19.17,1152400.0,17.7792,17.9376,17.7419,17.8724,1152400.0
2011-03-23 10:00:00,19.11,19.14,18.91,18.95,1332400.0,17.8164,17.8444,17.63,17.6673,1332400.0
2011-03-23 10:10:00,18.95,19.02,18.86,18.97,1202400.0,17.6673,17.7325,17.5834,17.6859,1202400.0
2011-03-23 10:20:00,18.97,19.09,18.97,19.08,446400.0,17.6859,17.7978,17.6859,17.7885,446400.0
2011-03-23 10:30:00,19.09,19.09,18.96,19.02,480000.0,17.7978,17.7978,17.6766,17.7325,480000.0
2011-03-23 10:40:00,19.01,19.01,18.73,18.8,1504400.0,17.7232,17.7232,17.4622,17.5274,1504400.0
2011-03-23 10:50:00,18.79,18.83,18.73,18.79,715600.0,17.5181,17.5554,17.4622,17.5181,715600.0
2011-03-23 11:00:00,18.8,18.91,18.8,18.88,840000.0,17.5274,17.63,17.5274,17.602,840000.0
2011-03-23 11:10:00,18.89,19.07,18.88,19.0,1128400.0,17.6113,17.7792,17.602,17.7139,1128400.0
2011-03-23 11:20:00,19.0,19.11,18.96,19.1,676000.0,17.7139,17.8164,17.6766,17.8071,676000.0
2011-03-23 11:30:00,19.1,19.29,19.1,19.22,1229600.0,17.8071,17.9843,17.8071,17.919,1229600.0
2011-03-23 11:40:00,19.23,19.33,19.2,19.25,1048000.0,17.9283,18.0216,17.9004,17.947,1048000.0
2011-03-23 11:50:00,19.24,19.28,19.19,19.23,264800.0,17.9376,17.9749,17.891,17.9283,264800.0
2011-03-23 12:00:00,19.23,19.28,19.22,19.22,300800.0,17.9283,17.9749,17.919,17.919,300800.0
2011-03-23 12:10:00,19.22,19.25,19.2,19.23,173200.0,17.919,17.947,17.9004,17.9283,173200.0
2011-03-23 12:20:00,19.23,19.46,19.21,19.45,945200.0,17.9283,18.1428,17.9097,18.1334,945200.0
2011-03-23 12:30:00,19.45,19.51,19.41,19.43,499200.0,18.1334,18.1894,18.0961,18.1148,499200.0
2011-03-23 12:40:00,19.45,19.47,19.38,19.4,391200.0,18.1334,18.1521,18.0682,18.0868,391200.0
2011-03-23 12:50:00,19.41,19.43,19.35,19.41,337200.0,18.0961,18.1148,18.0402,18.0961,337200.0
2011-03-23 13:00:00,19.4,19.43,19.36,19.39,128800.0,18.0868,18.1148,18.0495,18.0775,128800.0
2011-03-23 13:10:00,19.38,19.45,19.35,19.39,407600.0,18.0682,18.1334,18.0402,18.0775,407600.0
2011-03-23 13:20:00,19.4,19.4,19.36,19.4,185600.0,18.0868,18.0868,18.0495,18.0868,185600.0
2011-03-23 13:30:00,19.4,19.51,19.39,19.49,379200.0,18.0868,18.1894,18.0775,18.1707,379200.0
2011-03-23 13:40:00,19.48,19.57,19.47,19.55,528800.0,18.1614,18.2453,18.1521,18.2267,528800.0
2011-03-23 13:50:00,19.55,19.61,19.53,19.54,553600.0,18.2267,18.2826,18.208,18.2173,553600.0
2011-03-23 14:00:00,19.55,19.57,19.48,19.56,364800.0,18.2267,18.2453,18.1614,18.236,364800.0
2011-03-23 14:10:00,19.56,19.58,19.52,19.54,295200.0,18.236,18.2546,18.1987,18.2173,295200.0
2011-03-23 14:20:00,19.55,19.58,19.53,19.57,265200.0,18.2267,18.2546,18.208,18.2453,265200.0
2011-03-23 14:30:00,19.57,19.57,19.54,19.57,166000.0,18.2453,18.2453,18.2173,18.2453,166000.0
2011-03-23 14:40:00,19.57,19.63,19.56,19.63,351600.0,18.2453,18.3012,18.236,18.3012,351600.0
2011-03-23 14:50:00,19.62,19.78,19.62,19.74,988400.0,18.2919,18.4411,18.2919,18.4038,988400.0
2011-03-23 15:00:00,19.73,19.74,19.66,19.69,267600.0,18.3945,18.4038,18.3292,18.3572,267600.0
2011-03-23 15:10:00,19.7,19.81,19.69,19.77,628000.0,18.3665,18.4691,18.3572,18.4318,628000.0
2011-03-23 15:20:00,19.77,19.81,19.74,19.8,670000.0,18.4318,18.4691,18.4038,18.4597,670000.0
2011-03-23 15:30:00,19.8,19.81,19.71,19.77,520400.0,18.4597,18.4691,18.3758,18.4318,520400.0
2011-03-23 15:40:00,19.78,19.8,19.69,19.72,622400.0,18.4411,18.4597,18.3572,18.3852,622400.0
2011-03-23 15:50:00,19.73,19.77,19.62,19.64,1026800.0,18.3945,18.4318,18.2919,18.3106,1026800.0
2011-03-24 09:30:00,20.04,20.09,19.8,19.82,1563600.0,18.6835,18.7301,18.4597,18.4784,1563600.0
2011-03-24 09:40:00,19.82,19.82,19.66,19.69,1278800.0,18.4784,18.4784,18.3292,18.3572,1278800.0
2011-03-24 09:50:00,19.7,19.8,19.64,19.72,1226400.0,18.3665,18.4597,18.3106,18.3852,1226400.0
2011-03-24 10:00:00,19.7,19.83,19.66,19.74,1188400.0,18.3665,18.4877,18.3292,18.4038,1188400.0
2011-03-24 10:10:00,19.74,19.74,19.5,19.62,1334800.0,18.4038,18.4038,18.18,18.2919,1334800.0
2011-03-24 10:20:00,19.62,19.76,19.6,19.73,528800.0,18.2919,18.4224,18.2733,18.3945,528800.0
2011-03-24 10:30:00,19.73,19.85,19.7,19.78,708800.0,18.3945,18.5064,18.3665,18.4411,708800.0
2011-03-24 10:40:00,19.79,19.83,19.73,19.73,388000.0,18.4504,18.4877,18.3945,18.3945,388000.0
2011-03-24 10:50:00,19.74,19.97,19.74,19.96,867600.0,18.4038,18.6182,18.4038,18.6089,867600.0
2011-03-24 11:00:00,19.95,20.05,19.93,19.99,1011200.0,18.5996,18.6928,18.5809,18.6369,1011200.0
2011-03-24 11:10:00,20.02,20.04,19.97,19.98,272000.0,18.6648,18.6835,18.6182,18.6276,272000.0
2011-03-24 11:20:00,20.0,20.04,19.94,19.99,451600.0,18.6462,18.6835,18.5903,18.6369,451600.0
2011-03-24 11:30:00,19.99,20.05,19.99,20.04,247600.0,18.6369,18.6928,18.6369,18.6835,247600.0
2011-03-24 11:40:00,20.04,20.05,19.98,20.0,267200.0,18.6835,18.6928,18.6276,18.6462,267200.0
2011-03-24 11:50:00,20.01,20.05,19.99,20.04,281600.0,18.6555,18.6928,18.6369,18.6835,281600.0
2011-03-24 12:00:00,20.05,20.2,20.04,20.19,1256000.0,18.6928,18.8327,18.6835,18.8233,1256000.0
2011-03-24 12:10:00,20.18,20.22,20.15,20.18,456400.0,18.814,18.8513,18.786,18.814,456400.0
2011-03-24 12:20:00,20.18,20.25,20.15,20.21,600400.0,18.814,18.8793,18.786,18.842,600400.0
2011-03-24 12:30:00,20.21,20.21,20.0,20.04,819600.0,18.842,18.842,18.6462,18.6835,819600.0
2011-03-24 12:40:00,20.04,20.05,19.96,20.02,565600.0,18.6835,18.6928,18.6089,18.6648,565600.0
2011-03-24 12:50:00,20.02,20.02,19.85,19.91,688000.0,18.6648,18.6648,18.5064,18.5623,688000.0
2011-03-24 13:00:00,19.91,19.92,19.82,19.87,571600.0,18.5623,18.5716,18.4784,18.525,571600.0
2011-03-24 13:10:00,19.86,19.94,19.85,19.92,273600.0,18.5157,18.5903,18.5064,18.5716,273600.0
2011-03-24 13:20:00,19.92,19.94,19.89,19.93,169600.0,18.5716,18.5903,18.5436,18.5809,169600.0
2011-03-24 13:30:00,19.93,19.99,19.93,19.94,427600.0,18.5809,18.6369,18.5809,18.5903,427600.0
2011-03-24 13:40:00,19.95,19.97,19.85,19.9,352000.0,18.5996,18.6182,18.5064,18.553,352000.0
2011-03-24 13:50:00,19.91,19.99,19.83,19.98,463200.0,18.5623,18.6369,18.4877,18.6276,463200.0
2011-03-24 14:00:00,19.98,20.05,19.95,20.03,464400.0,18.6276,18.6928,18.5996,18.6742,464400.0
2011-03-24 14:10:00,20.03,20.03,19.97,20.02,242800.0,18.6742,18.6742,18.6182,18.6648,242800.0
2011-03-24 14:20:00,20.02,20.05,20.0,20.03,147600.0,18.6648,18.6928,18.6462,18.6742,147600.0
2011-03-24 14:30:00,20.03,20.09,20.01,20.02,324400.0,18.6742,18.7301,18.6555,18.6648,324400.0
2011-03-24 14:40:00,20.02,20.1,20.01,20.05,289600.0,18.6648,18.7394,18.6555,18.6928,289600.0
2011-03-24 14:50:00,20.05,20.08,19.98,20.02,350400.0,18.6928,18.7208,18.6276,18.6648,350400.0
2011-03-24 15:00:00,20.03,20.05,19.98,20.05,80400.0,18.6742,18.6928,18.6276,18.6928,80400.0
2011-03-24 15:10:00,20.05,20.15,20.04,20.15,512800.0,18.6928,18.786,18.6835,18.786,512800.0
2011-03-24 15:20:00,20.15,20.22,20.13,20.18,726000.0,18.786,18.8513,18.7674,18.814,726000.0
2011-03-24 15:30:00,20.19,20.21,20.1,20.13,662000.0,18.8233,18.842,18.7394,18.7674,662000.0
2011-03-24 15:40:00,20.13,20.15,20.06,20.11,528000.0,18.7674,18.786,18.7021,18.7488,528000.0
2011-03-24 15:50:00,20.1,20.11,20.02,20.07,894800.0,18.7394,18.7488,18.6648,18.7115,894800.0
2011-03-25 09:30:00,20.39,20.42,20.19,20.22,1394400.0,19.0098,19.0378,18.8233,18.8513,1394400.0
2011-03-25 09:40:00,20.2,20.24,20.1,20.24,1399600.0,18.8327,18.87,18.7394,18.87,1399600.0
2011-03-25 09:50:00,20.24,20.3,20.17,20.27,924800.0,18.87,18.9259,18.8047,18.8979,924800.0
2011-03-25 10:00:00,20.28,20.38,20.24,20.38,701600.0,18.9072,19.0005,18.87,19.0005,701600.0
2011-03-25 10:10:00,20.37,20.4,20.33,20.33,476800.0,18.9912,19.0191,18.9539,18.9539,476800.0
2011-03-25 10:20:00,20.34,20.5,20.34,20.47,720000.0,18.9632,19.1124,18.9632,19.0844,720000.0
2011-03-25 10:30:00,20.48,20.66,20.48,20.6,1392000.0,19.0937,19.2615,19.0937,19.2056,1392000.0
2011-03-25 10:40:00,20.61,20.76,20.61,20.72,1202000.0,19.2149,19.3548,19.2149,19.3175,1202000.0
2011-03-25 10:50:00,20.73,21.0,20.7,20.95,2109200.0,19.3268,19.5785,19.2988,19.5319,2109200.0
2011-03-25 11:00:00,20.96,21.15,20.96,21.11,1478400.0,19.5412,19.7184,19.5412,19.6811,1478400.0
2011-03-25 11:10:00,21.11,21.13,21.03,21.08,610800.0,19.6811,19.6997,19.6065,19.6531,610800.0
2011-03-25 11:20:00,21.1,21.1,20.99,21.03,551200.0,19.6717,19.6717,19.5692,19.6065,551200.0
2011-03-25 11:30:00,21.03,21.08,21.0,21.03,628400.0,19.6065,19.6531,19.5785,19.6065,628400.0
2011-03-25 11:40:00,21.02,21.12,20.97,21.11,1618000.0,19.5972,19.6904,19.5505,19.6811,1618000.0
2011-03-25 11:50:00,21.11,21.18,21.09,21.11,570000.0,19.6811,19.7463,19.6624,19.6811,570000.0
2011-03-25 12:00:00,21.13,21.14,21.07,21.13,225200.0,19.6997,19.709,19.6438,19.6997,225200.0
2011-03-25 12:10:00,21.13,21.18,21.11,21.17,585600.0,19.6997,19.7463,19.6811,19.737,585600.0
2011-03-25 12:20:00,21.17,21.18,21.13,21.15,384800.0,19.737,19.7463,19.6997,19.7184,384800.0
2011-03-25 12:30:00,21.15,21.15,21.0,21.04,743200.0,19.7184,19.7184,19.5785,19.6158,743200.0
2011-03-25 12:40:00,21.05,21.07,21.0,21.05,269600.0,19.6251,19.6438,19.5785,19.6251,269600.0
2011-03-25 12:50:00,21.05,21.07,20.91,20.93,609600.0,19.6251,19.6438,19.4946,19.5132,609600.0
2011-03-25 13:00:00,20.93,21.0,20.88,21.0,419200.0,19.5132,19.5785,19.4666,19.5785,419200.0
2011-03-25 13:10:00,20.99,21.0,20.89,20.92,412800.0,19.5692,19.5785,19.476,19.5039,412800.0
2011-03-25 13:20:00,20.91,20.99,20.9,20.99,362400.0,19.4946,19.5692,19.4853,19.5692,362400.0
2011-03-25 13:30:00,20.99,21.03,20.94,21.0,164000.0,19.5692,19.6065,19.5226,19.5785,164000.0
2011-03-25 13:40:00,21.01,21.04,21.0,21.04,197200.0,19.5878,19.6158,19.5785,19.6158,197200.0
2011-03-25 13:50:00,21.04,21.05,20.9,20.93,496400.0,19.6158,19.6251,19.4853,19.5132,496400.0
2011-03-25 14:00:00,20.94,20.96,20.88,20.96,240000.0,19.5226,19.5412,19.4666,19.5412,240000.0
2011-03-25 14:10:00,20.96,20.98,20.83,20.85,849600.0,19.5412,19.5599,19.42,19.4387,849600.0
2011-03-25 14:20:00,20.85,20.89,20.8,20.87,620400.0,19.4387,19.476,19.392,19.4573,620400.0
2011-03-25 14:30:00,20.86,20.86,20.77,20.79,748000.0,19.448,19.448,19.3641,19.3827,748000.0
2011-03-25 14:40:00,20.79,20.87,20.75,20.82,740800.0,19.3827,19.4573,19.3454,19.4107,740800.0
2011-03-25 14:50:00,20.82,20.86,20.81,20.85,336000.0,19.4107,19.448,19.4014,19.4387,336000.0
2011-03-25 15:00:00,20.85,20.87,20.79,20.85,382400.0,19.4387,19.4573,19.3827,19.4387,382400.0
2011-03-25 15:10:00,20.85,20.97,20.82,20.91,601200.0,19.4387,19.5505,19.4107,19.4946,601200.0
2011-03-25 15:20:00,20.91,20.92,20.68,20.72,1288800.0,19.4946,19.5039,19.2802,19.3175,1288800.0
2011-03-25 15:30:00,20.73,20.8,20.66,20.75,631200.0,19.3268,19.392,19.2615,19.3454,631200.0
2011-03-25 15:40:00,20.75,20.78,20.63,20.66,792400.0,19.3454,19.3734,19.2336,19.2615,792400.0
2011-03-25 15:50:00,20.65,20.66,20.55,20.57,1047200.0,19.2522,19.2615,19.159,19.1776,1047200.0
2011-03-28 09:30:00,20.78,20.8,20.63,20.67,1580400.0,19.3734,19.392,19.2336,19.2708,1580400.0
2011-03-28 09:40:00,20.67,20.74,20.57,20.69,1632400.0,19.2708,19.3361,19.1776,19.2895,1632400.0
2011-03-28 09:50:00,20.71,20.94,20.69,20.87,1277200.0,19.3081,19.5226,19.2895,19.4573,1277200.0
2011-03-28 10:00:00,20.88,20.91,20.75,20.84,927200.0,19.4666,19.4946,19.3454,19.4293,927200.0
2011-03-28 10:10:00,20.84,20.97,20.75,20.89,1068800.0,19.4293,19.5505,19.3454,19.476,1068800.0
2011-03-28 10:20:00,20.9,20.94,20.81,20.83,444000.0,19.4853,19.5226,19.4014,19.42,444000.0
2011-03-28 10:30:00,20.82,20.94,20.8,20.91,567200.0,19.4107,19.5226,19.392,19.4946,567200.0
2011-03-28 10:40:00,20.91,20.96,20.83,20.85,672000.0,19.4946,19.5412,19.42,19.4387,672000.0
2011-03-28 10:50:00,20.85,20.86,20.75,20.79,1545200.0,19.4387,19.448,19.3454,19.3827,1545200.0
2011-03-28 11:00:00,20.81,20.81,20.66,20.76,789200.0,19.4014,19.4014,19.2615,19.3548,789200.0
2011-03-28 11:10:00,20.77,20.81,20.74,20.75,432000.0,19.3641,19.4014,19.3361,19.3454,432000.0
2011-03-28 11:20:00,20.77,20.83,20.75,20.82,216400.0,19.3641,19.42,19.3454,19.4107,216400.0
2011-03-28 11:30:00,20.82,20.85,20.69,20.73,498400.0,19.4107,19.4387,19.2895,19.3268,498400.0
2011-03-28 11:40:00,20.73,20.74,20.6,20.71,754000.0,19.3268,19.3361,19.2056,19.3081,754000.0
2011-03-28 11:50:00,20.71,20.75,20.69,20.75,372400.0,19.3081,19.3454,19.2895,19.3454,372400.0
2011-03-28 12:00:00,20.75,20.79,20.71,20.72,349200.0,19.3454,19.3827,19.3081,19.3175,349200.0
2011-03-28 12:10:00,20.73,20.76,20.7,20.72,121600.0,19.3268,19.3548,19.2988,19.3175,121600.0
2011-03-28 12:20:00,20.7,20.74,20.67,20.68,172800.0,19.2988,19.3361,19.2708,19.2802,172800.0
2011-03-28 12:30:00,20.68,20.73,20.68,20.73,90800.0,19.2802,19.3268,19.2802,19.3268,90800.0
2011-03-28 12:40:00,20.73,20.75,20.72,20.72,85600.0,19.3268,19.3454,19.3175,19.3175,85600.0
2011-03-28 12:50:00,20.72,20.72,20.67,20.7,110400.0,19.3175,19.3175,19.2708,19.2988,110400.0
2011-03-28 13:00:00,20.7,20.72,20.67,20.72,123200.0,19.2988,19.3175,19.2708,19.3175,123200.0
2011-03-28 13:10:00,20.73,20.79,20.72,20.75,267600.0,19.3268,19.3827,19.3175,19.3454,267600.0
2011-03-28 13:20:00,20.75,20.76,20.73,20.75,109200.0,19.3454,19.3548,19.3268,19.3454,109200.0
2011-03-28 13:30:00,20.73,20.77,20.71,20.76,172000.0,19.3268,19.3641,19.3081,19.3548,172000.0
2011-03-28 13:40:00,20.76,20.78,20.74,20.74,183200.0,19.3548,19.3734,19.3361,19.3361,183200.0
2011-03-28 13:50:00,20.74,20.74,20.7,20.71,158000.0,19.3361,19.3361,19.2988,19.3081,158000.0
2011-03-28 14:00:00,20.7,20.71,20.66,20.68,172000.0,19.2988,19.3081,19.2615,19.2802,172000.0
2011-03-28 14:10:00,20.68,20.72,20.68,20.71,206000.0,19.2802,19.3175,19.2802,19.3081,206000.0
2011-03-28 14:20:00,20.71,20.81,20.7,20.78,506800.0,19.3081,19.4014,19.2988,19.3734,506800.0
2011-03-28 14:30:00,20.78,20.81,20.78,20.81,151600.0,19.3734,19.4014,19.3734,19.4014,151600.0
2011-03-28 14:40:00,20.81,20.83,20.68,20.7,1042000.0,19.4014,19.42,19.2802,19.2988,1042000.0
2011-03-28 14:50:00,20.68,20.71,20.63,20.68,348400.0,19.2802,19.3081,19.2336,19.2802,348400.0
2011-03-28 15:00:00,20.68,20.78,20.67,20.7,485200.0,19.2802,19.3734,19.2708,19.2988,485200.0
2011-03-28 15:10:00,20.69,20.71,20.68,20.69,168800.0,19.2895,19.3081,19.2802,19.2895,168800.0
2011-03-28 15:20:00,20.69,20.72,20.56,20.59,702000.0,19.2895,19.3175,19.1683,19.1963,702000.0
2011-03-28 15:30:00,20.59,20.65,20.57,20.58,489200.0,19.1963,19.2522,19.1776,19.1869,489200.0
2011-03-28 15:40:00,20.57,20.58,20.4,20.42,866800.0,19.1776,19.1869,19.0191,19.0378,866800.0
2011-03-28 15:50:00,20.42,20.48,20.39,20.45,744400.0,19.0378,19.0937,19.0098,19.0657,744400.0
2011-03-29 09:30:00,20.48,20.55,20.25,20.26,1066400.0,19.0937,19.159,18.8793,18.8886,1066400.0
2011-03-29 09:40:00,20.26,20.31,20.1,20.2,1408400.0,18.8886,18.9352,18.7394,18.8327,1408400.0
2011-03-29 09:50:00,20.2,20.37,20.2,20.31,750000.0,18.8327,18.9912,18.8327,18.9352,750000.0
2011-03-29 10:00:00,20.3,20.63,20.23,20.63,1863200.0,18.9259,19.2336,18.8606,19.2336,1863200.0
2011-03-29 10:10:00,20.63,20.81,20.63,20.77,1493600.0,19.2336,19.4014,19.2336,19.3641,1493600.0
2011-03-29 10:20:00,20.76,20.79,20.7,20.72,478000.0,19.3548,19.3827,19.2988,19.3175,478000.0
2011-03-29 10:30:00,20.72,20.77,20.61,20.62,564000.0,19.3175,19.3641,19.2149,19.2242,564000.0
2011-03-29 10:40:00,20.64,20.74,20.63,20.71,237200.0,19.2429,19.3361,19.2336,19.3081,237200.0
2011-03-29 10:50:00,20.71,20.76,20.66,20.7,399200.0,19.3081,19.3548,19.2615,19.2988,399200.0
2011-03-29 11:00:00,20.73,20.94,20.72,20.91,1194400.0,19.3268,19.5226,19.3175,19.4946,1194400.0
2011-03-29 11:10:00,20.92,20.92,20.83,20.85,808800.0,19.5039,19.5039,19.42,19.4387,808800.0
2011-03-29 11:20:00,20.85,20.91,20.85,20.88,690800.0,19.4387,19.4946,19.4387,19.4666,690800.0
2011-03-29 11:30:00,20.88,20.91,20.79,20.83,555200.0,19.4666,19.4946,19.3827,19.42,555200.0
2011-03-29 11:40:00,20.84,20.87,20.82,20.86,289600.0,19.4293,19.4573,19.4107,19.448,289600.0
2011-03-29 11:50:00,20.88,20.89,20.84,20.89,257600.0,19.4666,19.476,19.4293,19.476,257600.0
2011-03-29 12:00:00,20.88,20.9,20.81,20.83,164400.0,19.4666,19.4853,19.4014,19.42,164400.0
2011-03-29 12:10:00,20.83,20.88,20.83,20.88,112400.0,19.42,19.4666,19.42,19.4666,112400.0
2011-03-29 12:20:00,20.88,20.92,20.84,20.85,293600.0,19.4666,19.5039,19.4293,19.4387,293600.0
2011-03-29 12:30:00,20.85,20.87,20.83,20.87,235600.0,19.4387,19.4573,19.42,19.4573,235600.0
2011-03-29 12:40:00,20.87,20.87,20.8,20.82,263600.0,19.4573,19.4573,19.392,19.4107,263600.0
2011-03-29 12:50:00,20.82,20.85,20.8,20.83,133600.0,19.4107,19.4387,19.392,19.42,133600.0
2011-03-29 13:00:00,20.83,20.86,20.82,20.85,168000.0,19.42,19.448,19.4107,19.4387,168000.0
2011-03-29 13:10:00,20.85,20.86,20.83,20.84,60800.0,19.4387,19.448,19.42,19.4293,60800.0
2011-03-29 13:20:00,20.85,20.86,20.83,20.83,108800.0,19.4387,19.448,19.42,19.42,108800.0
2011-03-29 13:30:00,20.85,20.87,20.84,20.86,87200.0,19.4387,19.4573,19.4293,19.448,87200.0
2011-03-29 13:40:00,20.86,20.93,20.85,20.93,542400.0,19.448,19.5132,19.4387,19.5132,542400.0
2011-03-29 13:50:00,20.93,20.93,20.86,20.88,166400.0,19.5132,19.5132,19.448,19.4666,166400.0
2011-03-29 14:00:00,20.87,21.0,20.87,20.98,750800.0,19.4573,19.5785,19.4573,19.5599,750800.0
2011-03-29 14:10:00,20.99,20.99,20.93,20.98,424800.0,19.5692,19.5692,19.5132,19.5599,424800.0
2011-03-29 14:20:00,20.97,20.98,20.88,20.89,172000.0,19.5505,19.5599,19.4666,19.476,172000.0
2011-03-29 14:30:00,20.91,20.96,20.9,20.91,171200.0,19.4946,19.5412,19.4853,19.4946,171200.0
2011-03-29 14:40:00,20.91,20.98,20.91,20.97,143200.0,19.4946,19.5599,19.4946,19.5505,143200.0
2011-03-29 14:50:00,20.97,21.0,20.95,20.96,206800.0,19.5505,19.5785,19.5319,19.5412,206800.0
2011-03-29 15:00:00,20.97,21.01,20.96,20.99,636400.0,19.5505,19.5878,19.5412,19.5692,636400.0
2011-03-29 15:10:00,20.99,21.05,20.99,21.01,499600.0,19.5692,19.6251,19.5692,19.5878,499600.0
2011-03-29 15:20:00,21.01,21.03,20.96,21.0,284800.0,19.5878,19.6065,19.5412,19.5785,284800.0
2011-03-29 15:30:00,21.0,21.02,20.92,20.96,317200.0,19.5785,19.5972,19.5039,19.5412,317200.0
2011-03-29 15:40:00,20.96,21.0,20.92,20.95,306800.0,19.5412,19.5785,19.5039,19.5319,306800.0
2011-03-29 15:50:00,20.95,20.99,20.91,20.97,997200.0,19.5319,19.5692,19.4946,19.5505,997200.0
2011-03-30 09:30:00,21.27,21.38,21.17,21.34,1469600.0,19.8302,19.9328,19.737,19.8955,1469600.0
2011-03-30 09:40:00,21.35,21.37,21.29,21.33,876000.0,19.9048,19.9235,19.8489,19.8862,876000.0
2011-03-30 09:50:00,21.34,21.46,21.33,21.43,665600.0,19.8955,20.0074,19.8862,19.9794,665600.0
2011-03-30 10:00:00,21.43,21.48,21.3,21.3,614000.0,19.9794,20.026,19.8582,19.8582,614000.0
2011-03-30 10:10:00,21.3,21.35,21.26,21.33,675200.0,19.8582,19.9048,19.8209,19.8862,675200.0
2011-03-30 10:20:00,21.33,21.35,21.21,21.22,698400.0,19.8862,19.9048,19.7743,19.7836,698400.0
2011-03-30 10:30:00,21.22,21.35,21.22,21.25,619200.0,19.7836,19.9048,19.7836,19.8116,619200.0
2011-03-30 10:40:00,21.25,21.43,21.24,21.42,814800.0,19.8116,19.9794,19.8023,19.9701,814800.0
2011-03-30 10:50:00,21.41,21.53,21.4,21.48,911200.0,19.9608,20.0726,19.9514,20.026,911200.0
2011-03-30 11:00:00,21.49,21.51,21.4,21.46,442400.0,20.0353,20.054,19.9514,20.0074,442400.0
2011-03-30 11:10:00,21.46,21.5,21.43,21.5,288400.0,20.0074,20.0447,19.9794,20.0447,288400.0
2011-03-30 11:20:00,21.5,21.51,21.45,21.49,148000.0,20.0447,20.054,19.998,20.0353,148000.0
2011-03-30 11:30:00,21.49,21.51,21.47,21.51,169200.0,20.0353,20.054,20.0167,20.054,169200.0
2011-03-30 11:40:00,21.51,21.63,21.51,21.61,787200.0,20.054,20.1659,20.054,20.1472,787200.0
2011-03-30 11:50:00,21.61,21.65,21.59,21.62,400000.0,20.1472,20.1845,20.1286,20.1565,400000.0
2011-03-30 12:00:00,21.62,21.66,21.61,21.62,397200.0,20.1565,20.1938,20.1472,20.1565,397200.0
2011-03-30 12:10:00,21.61,21.72,21.61,21.71,792000.0,20.1472,20.2498,20.1472,20.2404,792000.0
2011-03-30 12:20:00,21.7,21.74,21.68,21.71,303200.0,20.2311,20.2684,20.2125,20.2404,303200.0
2011-03-30 12:30:00,21.7,21.73,21.68,21.7,233200.0,20.2311,20.2591,20.2125,20.2311,233200.0
2011-03-30 12:40:00,21.7,21.7,21.66,21.68,104800.0,20.2311,20.2311,20.1938,20.2125,104800.0
2011-03-30 12:50:00,21.68,21.71,21.64,21.68,186400.0,20.2125,20.2404,20.1752,20.2125,186400.0
2011-03-30 13:00:00,21.68,21.71,21.67,21.68,343600.0,20.2125,20.2404,20.2032,20.2125,343600.0
2011-03-30 13:10:00,21.68,21.7,21.67,21.7,105600.0,20.2125,20.2311,20.2032,20.2311,105600.0
2011-03-30 13:20:00,21.69,21.71,21.68,21.71,218800.0,20.2218,20.2404,20.2125,20.2404,218800.0
2011-03-30 13:30:00,21.72,21.73,21.69,21.69,153200.0,20.2498,20.2591,20.2218,20.2218,153200.0
2011-03-30 13:40:00,21.69,21.73,21.68,21.68,208800.0,20.2218,20.2591,20.2125,20.2125,208800.0
2011-03-30 13:50:00,21.69,21.69,21.63,21.68,211600.0,20.2218,20.2218,20.1659,20.2125,211600.0
2011-03-30 14:00:00,21.68,21.72,21.68,21.7,147200.0,20.2125,20.2498,20.2125,20.2311,147200.0
2011-03-30 14:10:00,21.7,21.72,21.68,21.71,125200.0,20.2311,20.2498,20.2125,20.2404,125200.0
2011-03-30 14:20:00,21.71,21.75,21.71,21.73,305200.0,20.2404,20.2777,20.2404,20.2591,305200.0
2011-03-30 14:30:00,21.74,21.81,21.72,21.78,596400.0,20.2684,20.3337,20.2498,20.3057,596400.0
2011-03-30 14:40:00,21.78,21.81,21.7,21.71,356800.0,20.3057,20.3337,20.2311,20.2404,356800.0
2011-03-30 14:50:00,21.71,21.74,21.68,21.71,344800.0,20.2404,20.2684,20.2125,20.2404,344800.0
2011-03-30 15:00:00,21.7,21.78,21.7,21.75,389600.0,20.2311,20.3057,20.2311,20.2777,389600.0
2011-03-30 15:10:00,21.74,21.85,21.74,21.83,591600.0,20.2684,20.371,20.2684,20.3523,591600.0
2011-03-30 15:20:00,21.83,21.84,21.8,21.81,282000.0,20.3523,20.3616,20.3244,20.3337,282000.0
2011-03-30 15:30:00,21.81,21.9,21.8,21.89,875600.0,20.3337,20.4176,20.3244,20.4083,875600.0
2011-03-30 15:40:00,21.88,21.89,21.74,21.76,694000.0,20.3989,20.4083,20.2684,20.2871,694000.0
2011-03-30 15:50:00,21.75,21.85,21.75,21.81,1914400.0,20.2777,20.371,20.2777,20.3337,1914400.0
2011-03-31 09:30:00,21.75,21.9,21.75,21.86,1163600.0,20.2777,20.4176,20.2777,20.3803,1163600.0
2011-03-31 09:40:00,21.88,21.94,21.8,21.82,1262400.0,20.3989,20.4549,20.3244,20.343,1262400.0
2011-03-31 09:50:00,21.83,21.86,21.72,21.81,926400.0,20.3523,20.3803,20.2498,20.3337,926400.0
2011-03-31 10:00:00,21.8,21.88,21.68,21.72,1026000.0,20.3244,20.3989,20.2125,20.2498,1026000.0
2011-03-31 10:10:00,21.73,21.83,21.7,21.78,978400.0,20.2591,20.3523,20.2311,20.3057,978400.0
2011-03-31 10:20:00,21.77,21.9,21.77,21.85,580000.0,20.2964,20.4176,20.2964,20.371,580000.0
2011-03-31 10:30:00,21.86,21.99,21.86,21.93,764000.0,20.3803,20.5015,20.3803,20.4456,764000.0
2011-03-31 10:40:00,21.93,21.95,21.88,21.89,489200.0,20.4456,20.4642,20.3989,20.4083,489200.0
2011-03-31 10:50:00,21.9,21.94,21.84,21.94,497200.0,20.4176,20.4549,20.3616,20.4549,497200.0
2011-03-31 11:00:00,21.94,21.95,21.81,21.83,381200.0,20.4549,20.4642,20.3337,20.3523,381200.0
2011-03-31 11:10:00,21.82,21.9,21.82,21.86,321200.0,20.343,20.4176,20.343,20.3803,321200.0
2011-03-31 11:20:00,21.86,21.88,21.75,21.79,546400.0,20.3803,20.3989,20.2777,20.315,546400.0
2011-03-31 11:30:00,21.8,21.8,21.7,21.78,644800.0,20.3244,20.3244,20.2311,20.3057,644800.0
2011-03-31 11:40:00,21.76,21.81,21.75,21.8,407200.0,20.2871,20.3337,20.2777,20.3244,407200.0
2011-03-31 11:50:00,21.8,21.81,21.75,21.78,296400.0,20.3244,20.3337,20.2777,20.3057,296400.0
2011-03-31 12:00:00,21.78,21.85,21.78,21.83,314800.0,20.3057,20.371,20.3057,20.3523,314800.0
2011-03-31 12:10:00,21.82,21.87,21.81,21.86,156400.0,20.343,20.3896,20.3337,20.3803,156400.0
2011-03-31 12:20:00,21.86,21.91,21.84,21.9,344800.0,20.3803,20.4269,20.3616,20.4176,344800.0
2011-03-31 12:30:00,21.91,21.91,21.86,21.89,182800.0,20.4269,20.4269,20.3803,20.4083,182800.0
2011-03-31 12:40:00,21.89,21.9,21.84,21.85,282000.0,20.4083,20.4176,20.3616,20.371,282000.0
2011-03-31 12:50:00,21.86,21.93,21.86,21.92,275600.0,20.3803,20.4456,20.3803,20.4362,275600.0
2011-03-31 13:00:00,21.92,21.94,21.91,21.91,217600.0,20.4362,20.4549,20.4269,20.4269,217600.0
2011-03-31 13:10:00,21.91,21.93,21.9,21.91,85200.0,20.4269,20.4456,20.4176,20.4269,85200.0
2011-03-31 13:20:00,21.91,21.93,21.89,21.92,222800.0,20.4269,20.4456,20.4083,20.4362,222800.0
2011-03-31 13:30:00,21.92,21.96,21.92,21.95,249200.0,20.4362,20.4735,20.4362,20.4642,249200.0
2011-03-31 13:40:00,21.95,21.98,21.94,21.96,359600.0,20.4642,20.4922,20.4549,20.4735,359600.0
2011-03-31 13:50:00,21.97,21.99,21.94,21.96,234000.0,20.4828,20.5015,20.4549,20.4735,234000.0
2011-03-31 14:00:00,21.97,22.02,21.94,22.02,577200.0,20.4828,20.5295,20.4549,20.5295,577200.0
2011-03-31 14:10:00,22.02,22.07,22.02,22.04,782000.0,20.5295,20.5761,20.5295,20.5481,782000.0
2011-03-31 14:20:00,22.03,22.04,21.98,21.99,296000.0,20.5388,20.5481,20.4922,20.5015,296000.0
2011-03-31 14:30:00,21.98,22.02,21.96,22.01,356800.0,20.4922,20.5295,20.4735,20.5201,356800.0
2011-03-31 14:40:00,22.01,22.06,22.0,22.06,290000.0,20.5201,20.5668,20.5108,20.5668,290000.0
2011-03-31 14:50:00,22.04,22.06,22.03,22.05,256800.0,20.5481,20.5668,20.5388,20.5574,256800.0
2011-03-31 15:00:00,22.04,22.08,22.03,22.06,278400.0,20.5481,20.5854,20.5388,20.5668,278400.0
2011-03-31 15:10:00,22.06,22.09,22.03,22.08,554000.0,20.5668,20.5947,20.5388,20.5854,554000.0
2011-03-31 15:20:00,22.08,22.09,22.04,22.06,536400.0,20.5854,20.5947,20.5481,20.5668,536400.0
2011-03-31 15:30:00,22.07,22.08,21.95,22.01,533200.0,20.5761,20.5854,20.4642,20.5201,533200.0
2011-03-31 15:40:00,22.02,22.08,21.98,22.06,865600.0,20.5295,20.5854,20.4922,20.5668,865600.0
2011-03-31 15:50:00,22.06,22.13,22.02,22.03,1771200.0,20.5668,20.632,20.5295,20.5388,1771200.0
2011-04-01 09:30:00,22.51,22.56,22.43,22.46,1330000.0,20.9863,21.0329,20.9117,20.9397,1330000.0
2011-04-01 09:40:00,22.46,22.48,22.22,22.24,1300800.0,20.9397,20.9583,20.7159,20.7346,1300800.0
2011-04-01 09:50:00,22.23,22.36,22.23,22.31,1602000.0,20.7252,20.8464,20.7252,20.7998,1602000.0
2011-04-01 10:00:00,22.32,22.48,22.28,22.45,1312400.0,20.8092,20.9583,20.7719,20.9304,1312400.0
2011-04-01 10:10:00,22.45,22.6,22.45,22.56,1305200.0,20.9304,21.0702,20.9304,21.0329,1305200.0
2011-04-01 10:20:00,22.56,22.65,22.54,22.58,829200.0,21.0329,21.1168,21.0143,21.0516,829200.0
2011-04-01 10:30:00,22.59,22.68,22.59,22.63,438800.0,21.0609,21.1448,21.0609,21.0982,438800.0
2011-04-01 10:40:00,22.63,22.64,22.55,22.58,492400.0,21.0982,21.1075,21.0236,21.0516,492400.0
2011-04-01 10:50:00,22.57,22.64,22.55,22.62,342000.0,21.0422,21.1075,21.0236,21.0889,342000.0
2011-04-01 11:00:00,22.63,22.65,22.58,22.6,436400.0,21.0982,21.1168,21.0516,21.0702,436400.0
2011-04-01 11:10:00,22.61,22.64,22.58,22.59,236400.0,21.0795,21.1075,21.0516,21.0609,236400.0
2011-04-01 11:20:00,22.59,22.67,22.59,22.65,561200.0,21.0609,21.1355,21.0609,21.1168,561200.0
2011-04-01 11:30:00,22.65,22.7,22.63,22.67,483600.0,21.1168,21.1634,21.0982,21.1355,483600.0
2011-04-01 11:40:00,22.67,22.68,22.59,22.61,311200.0,21.1355,21.1448,21.0609,21.0795,311200.0
2011-04-01 11:50:00,22.61,22.64,22.6,22.62,214000.0,21.0795,21.1075,21.0702,21.0889,214000.0
2011-04-01 12:00:00,22.63,22.63,22.61,22.63,154800.0,21.0982,21.0982,21.0795,21.0982,154800.0
2011-04-01 12:10:00,22.63,22.63,22.57,22.6,213200.0,21.0982,21.0982,21.0422,21.0702,213200.0
2011-04-01 12:20:00,22.6,22.63,22.59,22.61,140000.0,21.0702,21.0982,21.0609,21.0795,140000.0
2011-04-01 12:30:00,22.61,22.63,22.58,22.61,67600.0,21.0795,21.0982,21.0516,21.0795,67600.0
2011-04-01 12:40:00,22.61,22.62,22.53,22.54,222800.0,21.0795,21.0889,21.0049,21.0143,222800.0
2011-04-01 12:50:00,22.54,22.58,22.53,22.56,138000.0,21.0143,21.0516,21.0049,21.0329,138000.0
2011-04-01 13:00:00,22.56,22.58,22.55,22.58,128800.0,21.0329,21.0516,21.0236,21.0516,128800.0
2011-04-01 13:10:00,22.57,22.57,22.52,22.53,149600.0,21.0422,21.0422,20.9956,21.0049,149600.0
2011-04-01 13:20:00,22.53,22.56,22.5,22.5,190400.0,21.0049,21.0329,20.977,20.977,190400.0
2011-04-01 13:30:00,22.5,22.57,22.5,22.57,126400.0,20.977,21.0422,20.977,21.0422,126400.0
2011-04-01 13:40:00,22.57,22.59,22.55,22.58,363200.0,21.0422,21.0609,21.0236,21.0516,363200.0
2011-04-01 13:50:00,22.59,22.62,22.58,22.61,107600.0,21.0609,21.0889,21.0516,21.0795,107600.0
2011-04-01 14:00:00,22.61,22.62,22.59,22.61,175600.0,21.0795,21.0889,21.0609,21.0795,175600.0
2011-04-01 14:10:00,22.61,22.63,22.56,22.56,194800.0,21.0795,21.0982,21.0329,21.0329,194800.0
2011-04-01 14:20:00,22.57,22.57,22.51,22.53,352800.0,21.0422,21.0422,20.9863,21.0049,352800.0
2011-04-01 14:30:00,22.53,22.54,22.44,22.45,685200.0,21.0049,21.0143,20.921,20.9304,685200.0
2011-04-01 14:40:00,22.44,22.45,22.32,22.36,979200.0,20.921,20.9304,20.8092,20.8464,979200.0
2011-04-01 14:50:00,22.36,22.4,22.28,22.34,749600.0,20.8464,20.8837,20.7719,20.8278,749600.0
2011-04-01 15:00:00,22.33,22.33,22.15,22.21,1176000.0,20.8185,20.8185,20.6507,20.7066,1176000.0
2011-04-01 15:10:00,22.21,22.25,22.1,22.13,1107600.0,20.7066,20.7439,20.604,20.632,1107600.0
2011-04-01 15:20:00,22.13,22.24,22.13,22.22,771600.0,20.632,20.7346,20.632,20.7159,771600.0
2011-04-01 15:30:00,22.23,22.29,22.21,22.25,671200.0,20.7252,20.7812,20.7066,20.7439,671200.0
2011-04-01 15:40:00,22.25,22.35,22.22,22.26,949600.0,20.7439,20.8371,20.7159,20.7532,949600.0
2011-04-01 15:50:00,22.26,22.32,22.2,22.32,1665600.0,20.7532,20.8092,20.6973,20.8092,1665600.0
2011-04-04 09:30:00,22.5,22.64,22.48,22.62,1179200.0,20.977,21.1075,20.9583,21.0889,1179200.0
2011-04-04 09:40:00,22.61,22.64,22.5,22.62,1328800.0,21.0795,21.1075,20.977,21.0889,1328800.0
2011-04-04 09:50:00,22.62,22.62,22.39,22.5,1068800.0,21.0889,21.0889,20.8744,20.977,1068800.0
2011-04-04 10:00:00,22.51,22.54,22.38,22.44,673600.0,20.9863,21.0143,20.8651,20.921,673600.0
2011-04-04 10:10:00,22.45,22.52,22.41,22.51,550800.0,20.9304,20.9956,20.8931,20.9863,550800.0
2011-04-04 10:20:00,22.52,22.6,22.49,22.53,505200.0,20.9956,21.0702,20.9677,21.0049,505200.0
2011-04-04 10:30:00,22.52,22.64,22.52,22.63,402000.0,20.9956,21.1075,20.9956,21.0982,402000.0
2011-04-04 10:40:00,22.63,22.66,22.57,22.6,524000.0,21.0982,21.1261,21.0422,21.0702,524000.0
2011-04-04 10:50:00,22.6,22.64,22.53,22.56,345200.0,21.0702,21.1075,21.0049,21.0329,345200.0
2011-04-04 11:00:00,22.56,22.63,22.52,22.55,357200.0,21.0329,21.0982,20.9956,21.0236,357200.0
2011-04-04 11:10:00,22.55,22.62,22.5,22.61,371600.0,21.0236,21.0889,20.977,21.0795,371600.0
2011-04-04 11:20:00,22.61,22.64,22.57,22.63,257600.0,21.0795,21.1075,21.0422,21.0982,257600.0
2011-04-04 11:30:00,22.62,22.62,22.57,22.59,124000.0,21.0889,21.0889,21.0422,21.0609,124000.0
2011-04-04 11:40:00,22.6,22.63,22.59,22.61,124800.0,21.0702,21.0982,21.0609,21.0795,124800.0
2011-04-04 11:50:00,22.62,22.65,22.6,22.62,401200.0,21.0889,21.1168,21.0702,21.0889,401200.0
2011-04-04 12:00:00,22.63,22.65,22.6,22.6,115600.0,21.0982,21.1168,21.0702,21.0702,115600.0
2011-04-04 12:10:00,22.61,22.65,22.61,22.62,198800.0,21.0795,21.1168,21.0795,21.0889,198800.0
2011-04-04 12:20:00,22.61,22.65,22.61,22.63,343200.0,21.0795,21.1168,21.0795,21.0982,343200.0
2011-04-04 12:30:00,22.63,22.65,22.59,22.64,614000.0,21.0982,21.1168,21.0609,21.1075,614000.0
2011-04-04 12:40:00,22.65,22.65,22.56,22.59,206400.0,21.1168,21.1168,21.0329,21.0609,206400.0
2011-04-04 12:50:00,22.59,22.59,22.49,22.54,407600.0,21.0609,21.0609,20.9677,21.0143,407600.0
2011-04-04 13:00:00,22.55,22.57,22.54,22.56,211600.0,21.0236,21.0422,21.0143,21.0329,211600.0
2011-04-04 13:10:00,22.55,22.57,22.54,22.55,99200.0,21.0236,21.0422,21.0143,21.0236,99200.0
2011-04-04 13:20:00,22.56,22.56,22.51,22.53,50000.0,21.0329,21.0329,20.9863,21.0049,50000.0
2011-04-04 13:30:00,22.54,22.54,22.4,22.46,348800.0,21.0143,21.0143,20.8837,20.9397,348800.0
2011-04-04 13:40:00,22.45,22.48,22.36,22.41,502800.0,20.9304,20.9583,20.8464,20.8931,502800.0
2011-04-04 13:50:00,22.4,22.41,22.32,22.39,476000.0,20.8837,20.8931,20.8092,20.8744,476000.0
2011-04-04 14:00:00,22.4,22.5,22.35,22.45,475600.0,20.8837,20.977,20.8371,20.9304,475600.0
2011-04-04 14:10:00,22.46,22.48,22.42,22.46,185600.0,20.9397,20.9583,20.9024,20.9397,185600.0
2011-04-04 14:20:00,22.46,22.49,22.39,22.47,265200.0,20.9397,20.9677,20.8744,20.949,265200.0
2011-04-04 14:30:00,22.48,22.52,22.48,22.49,294800.0,20.9583,20.9956,20.9583,20.9677,294800.0
2011-04-04 14:40:00,22.49,22.53,22.46,22.5,154800.0,20.9677,21.0049,20.9397,20.977,154800.0
2011-04-04 14:50:00,22.51,22.52,22.41,22.42,213200.0,20.9863,20.9956,20.8931,20.9024,213200.0
2011-04-04 15:00:00,22.42,22.42,22.34,22.35,294800.0,20.9024,20.9024,20.8278,20.8371,294800.0
2011-04-04 15:10:00,22.36,22.43,22.36,22.43,212800.0,20.8464,20.9117,20.8464,20.9117,212800.0
2011-04-04 15:20:00,22.43,22.54,22.41,22.52,510400.0,20.9117,21.0143,20.8931,20.9956,510400.0
2011-04-04 15:30:00,22.51,22.53,22.46,22.53,312800.0,20.9863,21.0049,20.9397,21.0049,312800.0
2011-04-04 15:40:00,22.53,22.6,22.5,22.57,758000.0,21.0049,21.0702,20.977,21.0422,758000.0
2011-04-04 15:50:00,22.57,22.58,22.46,22.49,711200.0,21.0422,21.0516,20.9397,20.9677,711200.0
2011-04-05 09:30:00,22.43,22.6,22.4,22.41,1322400.0,20.9117,21.0702,20.8837,20.8931,1322400.0
2011-04-05 09:40:00,22.41,22.51,22.32,22.47,1392000.0,20.8931,20.9863,20.8092,20.949,1392000.0
2011-04-05 09:50:00,22.48,22.56,22.47,22.5,846800.0,20.9583,21.0329,20.949,20.977,846800.0
2011-04-05 10:00:00,22.49,22.54,22.35,22.39,1127200.0,20.9677,21.0143,20.8371,20.8744,1127200.0
2011-04-05 10:10:00,22.39,22.58,22.38,22.51,659600.0,20.8744,21.0516,20.8651,20.9863,659600.0
2011-04-05 10:20:00,22.51,22.79,22.49,22.77,1486800.0,20.9863,21.2473,20.9677,21.2287,1486800.0
2011-04-05 10:30:00,22.76,22.89,22.76,22.77,893600.0,21.2194,21.3406,21.2194,21.2287,893600.0
2011-04-05 10:40:00,22.78,22.83,22.72,22.8,552800.0,21.238,21.2846,21.1821,21.2567,552800.0
2011-04-05 10:50:00,22.8,22.83,22.74,22.76,261200.0,21.2567,21.2846,21.2007,21.2194,261200.0
2011-04-05 11:00:00,22.76,22.81,22.76,22.78,208800.0,21.2194,21.266,21.2194,21.238,208800.0
2011-04-05 11:10:00,22.77,22.87,22.75,22.87,476400.0,21.2287,21.3219,21.2101,21.3219,476400.0
2011-04-05 11:20:00,22.87,22.88,22.84,22.86,394400.0,21.3219,21.3313,21.294,21.3126,394400.0
2011-04-05 11:30:00,22.87,22.98,22.83,22.97,663200.0,21.3219,21.4245,21.2846,21.4152,663200.0
2011-04-05 11:40:00,22.97,22.99,22.91,22.92,312400.0,21.4152,21.4338,21.3592,21.3685,312400.0
2011-04-05 11:50:00,22.92,23.15,22.88,23.13,820400.0,21.3685,21.583,21.3313,21.5643,820400.0
2011-04-05 12:00:00,23.12,23.13,23.07,23.1,325200.0,21.555,21.5643,21.5084,21.5364,325200.0
2011-04-05 12:10:00,23.1,23.14,23.09,23.13,344800.0,21.5364,21.5737,21.527,21.5643,344800.0
2011-04-05 12:20:00,23.13,23.19,23.13,23.16,337200.0,21.5643,21.6203,21.5643,21.5923,337200.0
2011-04-05 12:30:00,23.17,23.17,23.1,23.1,406400.0,21.6016,21.6016,21.5364,21.5364,406400.0
2011-04-05 12:40:00,23.11,23.25,23.08,23.25,775600.0,21.5457,21.6762,21.5177,21.6762,775600.0
2011-04-05 12:50:00,23.25,23.26,23.18,23.21,256400.0,21.6762,21.6855,21.6109,21.6389,256400.0
2011-04-05 13:00:00,23.21,23.25,23.19,23.22,156400.0,21.6389,21.6762,21.6203,21.6482,156400.0
2011-04-05 13:10:00,23.22,23.28,23.15,23.18,273600.0,21.6482,21.7042,21.583,21.6109,273600.0
2011-04-05 13:20:00,23.18,23.23,23.14,23.16,213200.0,21.6109,21.6576,21.5737,21.5923,213200.0
2011-04-05 13:30:00,23.15,23.17,23.13,23.16,108400.0,21.583,21.6016,21.5643,21.5923,108400.0
2011-04-05 13:40:00,23.14,23.2,23.14,23.15,69600.0,21.5737,21.6296,21.5737,21.583,69600.0
2011-04-05 13:50:00,23.16,23.19,23.11,23.13,132400.0,21.5923,21.6203,21.5457,21.5643,132400.0
2011-04-05 14:00:00,23.11,23.16,22.98,23.03,593600.0,21.5457,21.5923,21.4245,21.4711,593600.0
2011-04-05 14:10:00,23.03,23.08,22.98,23.0,371200.0,21.4711,21.5177,21.4245,21.4431,371200.0
2011-04-05 14:20:00,23.01,23.09,23.01,23.07,251600.0,21.4525,21.527,21.4525,21.5084,251600.0
2011-04-05 14:30:00,23.07,23.11,23.0,23.02,353600.0,21.5084,21.5457,21.4431,21.4618,353600.0
2011-04-05 14:40:00,23.01,23.02,22.92,22.98,392400.0,21.4525,21.4618,21.3685,21.4245,392400.0
2011-04-05 14:50:00,22.99,23.04,22.94,23.02,259200.0,21.4338,21.4804,21.3872,21.4618,259200.0
2011-04-05 15:00:00,23.02,23.03,22.85,22.87,668000.0,21.4618,21.4711,21.3033,21.3219,668000.0
2011-04-05 15:10:00,22.87,22.89,22.81,22.89,520000.0,21.3219,21.3406,21.266,21.3406,520000.0
2011-04-05 15:20:00,22.89,22.93,22.85,22.86,299200.0,21.3406,21.3779,21.3033,21.3126,299200.0
2011-04-05 15:30:00,22.86,22.9,22.81,22.85,486400.0,21.3126,21.3499,21.266,21.3033,486400.0
2011-04-05 15:40:00,22.86,22.89,22.83,22.86,527600.0,21.3126,21.3406,21.2846,21.3126,527600.0
2011-04-05 15:50:00,22.85,22.86,22.75,22.82,1601600.0,21.3033,21.3126,21.2101,21.2753,1601600.0
2011-04-06 09:30:00,23.2,23.39,23.08,23.35,2018400.0,21.6296,21.8067,21.5177,21.7694,2018400.0
2011-04-06 09:40:00,23.35,23.4,23.29,23.35,746400.0,21.7694,21.8161,21.7135,21.7694,746400.0
2011-04-06 09:50:00,23.36,23.4,23.21,23.25,776400.0,21.7788,21.8161,21.6389,21.6762,776400.0
2011-04-06 10:00:00,23.27,23.36,23.24,23.27,520800.0,21.6949,21.7788,21.6669,21.6949,520800.0
2011-04-06 10:10:00,23.28,23.29,23.08,23.12,892800.0,21.7042,21.7135,21.5177,21.555,892800.0
2011-04-06 10:20:00,23.12,23.23,23.1,23.22,736800.0,21.555,21.6576,21.5364,21.6482,736800.0
2011-04-06 10:30:00,23.22,23.31,23.13,23.14,754400.0,21.6482,21.7321,21.5643,21.5737,754400.0
2011-04-06 10:40:00,23.16,23.31,23.13,23.28,547600.0,21.5923,21.7321,21.5643,21.7042,547600.0
2011-04-06 10:50:00,23.29,23.3,23.04,23.08,718800.0,21.7135,21.7228,21.4804,21.5177,718800.0
2011-04-06 11:00:00,23.08,23.1,22.85,22.86,1668400.0,21.5177,21.5364,21.3033,21.3126,1668400.0
2011-04-06 11:10:00,22.86,22.92,22.84,22.9,1242400.0,21.3126,21.3685,21.294,21.3499,1242400.0
2011-04-06 11:20:00,22.9,22.98,22.86,22.93,818000.0,21.3499,21.4245,21.3126,21.3779,818000.0
2011-04-06 11:30:00,22.93,23.0,22.74,22.78,1096800.0,21.3779,21.4431,21.2007,21.238,1096800.0
2011-04-06 11:40:00,22.79,22.82,22.72,22.81,605200.0,21.2473,21.2753,21.1821,21.266,605200.0
2011-04-06 11:50:00,22.81,22.86,22.72,22.76,493600.0,21.266,21.3126,21.1821,21.2194,493600.0
2011-04-06 12:00:00,22.72,22.81,22.69,22.79,557600.0,21.1821,21.266,21.1541,21.2473,557600.0
2011-04-06 12:10:00,22.8,22.86,22.75,22.75,393200.0,21.2567,21.3126,21.2101,21.2101,393200.0
2011-04-06 12:20:00,22.75,22.88,22.75,22.82,503600.0,21.2101,21.3313,21.2101,21.2753,503600.0
2011-04-06 12:30:00,22.82,22.86,22.75,22.76,308000.0,21.2753,21.3126,21.2101,21.2194,308000.0
2011-04-06 12:40:00,22.75,22.76,22.7,22.73,254800.0,21.2101,21.2194,21.1634,21.1914,254800.0
2011-04-06 12:50:00,22.72,22.74,22.63,22.7,584400.0,21.1821,21.2007,21.0982,21.1634,584400.0
2011-04-06 13:00:00,22.7,22.73,22.68,22.69,162800.0,21.1634,21.1914,21.1448,21.1541,162800.0
2011-04-06 13:10:00,22.69,22.82,22.68,22.8,336400.0,21.1541,21.2753,21.1448,21.2567,336400.0
2011-04-06 13:20:00,22.8,22.8,22.76,22.8,176000.0,21.2567,21.2567,21.2194,21.2567,176000.0
2011-04-06 13:30:00,22.8,22.84,22.77,22.78,210800.0,21.2567,21.294,21.2287,21.238,210800.0
2011-04-06 13:40:00,22.79,22.81,22.73,22.75,178000.0,21.2473,21.266,21.1914,21.2101,178000.0
2011-04-06 13:50:00,22.76,22.88,22.76,22.87,170000.0,21.2194,21.3313,21.2194,21.3219,170000.0
2011-04-06 14:00:00,22.88,22.96,22.81,22.95,327600.0,21.3313,21.4058,21.266,21.3965,327600.0
2011-04-06 14:10:00,22.96,23.02,22.91,23.0,901600.0,21.4058,21.4618,21.3592,21.4431,901600.0
2011-04-06 14:20:00,22.99,22.99,22.94,22.95,299200.0,21.4338,21.4338,21.3872,21.3965,299200.0
2011-04-06 14:30:00,22.95,23.03,22.95,23.02,406000.0,21.3965,21.4711,21.3965,21.4618,406000.0
2011-04-06 14:40:00,23.01,23.06,22.96,23.01,555200.0,21.4525,21.4991,21.4058,21.4525,555200.0
2011-04-06 14:50:00,23.02,23.05,23.0,23.03,172400.0,21.4618,21.4897,21.4431,21.4711,172400.0
2011-04-06 15:00:00,23.02,23.05,22.96,22.96,342000.0,21.4618,21.4897,21.4058,21.4058,342000.0
2011-04-06 15:10:00,22.96,23.03,22.96,23.0,224000.0,21.4058,21.4711,21.4058,21.4431,224000.0
2011-04-06 15:20:00,23.01,23.01,22.89,22.9,424800.0,21.4525,21.4525,21.3406,21.3499,424800.0
2011-04-06 15:30:00,22.9,22.98,22.9,22.96,91200.0,21.3499,21.4245,21.3499,21.4058,91200.0
2011-04-06 15:40:00,22.97,23.01,22.95,23.0,603600.0,21.4152,21.4525,21.3965,21.4431,603600.0
2011-04-06 15:50:00,22.99,23.0,22.91,22.95,844800.0,21.4338,21.4431,21.3592,21.3965,844800.0
2011-04-07 09:30:00,23.06,23.11,22.93,23.01,784800.0,21.4991,21.5457,21.3779,21.4525,784800.0
2011-04-07 09:40:00,23.01,23.23,23.0,23.19,697600.0,21.4525,21.6576,21.4431,21.6203,697600.0
2011-04-07 09:50:00,23.18,23.31,23.17,23.28,757600.0,21.6109,21.7321,21.6016,21.7042,757600.0
2011-04-07 10:00:00,23.29,23.31,23.14,23.16,563200.0,21.7135,21.7321,21.5737,21.5923,563200.0
2011-04-07 10:10:00,23.17,23.22,23.04,23.06,671600.0,21.6016,21.6482,21.4804,21.4991,671600.0
2011-04-07 10:20:00,23.06,23.12,23.0,23.0,616000.0,21.4991,21.555,21.4431,21.4431,616000.0
2011-04-07 10:30:00,23.01,23.04,22.8,22.87,1290800.0,21.4525,21.4804,21.2567,21.3219,1290800.0
2011-04-07 10:40:00,22.87,22.88,22.45,22.68,3089200.0,21.3219,21.3313,20.9304,21.1448,3089200.0
2011-04-07 10:50:00,22.68,22.83,22.67,22.74,1094000.0,21.1448,21.2846,21.1355,21.2007,1094000.0
2011-04-07 11:00:00,22.75,22.9,22.7,22.83,879200.0,21.2101,21.3499,21.1634,21.2846,879200.0
2011-04-07 11:10:00,22.83,22.97,22.79,22.81,807200.0,21.2846,21.4152,21.2473,21.266,807200.0
2011-04-07 11:20:00,22.81,22.85,22.71,22.76,642800.0,21.266,21.3033,21.1728,21.2194,642800.0
2011-04-07 11:30:00,22.77,22.78,22.38,22.51,1367200.0,21.2287,21.238,20.8651,20.9863,1367200.0
2011-04-07 11:40:00,22.51,22.58,22.42,22.46,658400.0,20.9863,21.0516,20.9024,20.9397,658400.0
2011-04-07 11:50:00,22.47,22.66,22.43,22.65,638000.0,20.949,21.1261,20.9117,21.1168,638000.0
2011-04-07 12:00:00,22.64,22.77,22.54,22.75,854800.0,21.1075,21.2287,21.0143,21.2101,854800.0
2011-04-07 12:10:00,22.75,22.82,22.7,22.75,774800.0,21.2101,21.2753,21.1634,21.2101,774800.0
2011-04-07 12:20:00,22.75,22.79,22.71,22.75,464000.0,21.2101,21.2473,21.1728,21.2101,464000.0
2011-04-07 12:30:00,22.75,22.95,22.75,22.92,556800.0,21.2101,21.3965,21.2101,21.3685,556800.0
2011-04-07 12:40:00,22.93,22.95,22.89,22.95,290000.0,21.3779,21.3965,21.3406,21.3965,290000.0
2011-04-07 12:50:00,22.95,22.97,22.93,22.95,248800.0,21.3965,21.4152,21.3779,21.3965,248800.0
2011-04-07 13:00:00,22.95,22.99,22.85,22.96,398800.0,21.3965,21.4338,21.3033,21.4058,398800.0
2011-04-07 13:10:00,22.95,22.96,22.7,22.71,689600.0,21.3965,21.4058,21.1634,21.1728,689600.0
2011-04-07 13:20:00,22.7,22.74,22.65,22.7,435600.0,21.1634,21.2007,21.1168,21.1634,435600.0
2011-04-07 13:30:00,22.68,22.8,22.63,22.73,432400.0,21.1448,21.2567,21.0982,21.1914,432400.0
2011-04-07 13:40:00,22.73,22.75,22.59,22.68,309200.0,21.1914,21.2101,21.0609,21.1448,309200.0
2011-04-07 13:50:00,22.69,22.79,22.68,22.7,431600.0,21.1541,21.2473,21.1448,21.1634,431600.0
2011-04-07 14:00:00,22.72,22.77,22.7,22.72,241200.0,21.1821,21.2287,21.1634,21.1821,241200.0
2011-04-07 14:10:00,22.72,22.78,22.65,22.72,367600.0,21.1821,21.238,21.1168,21.1821,367600.0
2011-04-07 14:20:00,22.74,22.74,22.6,22.61,350800.0,21.2007,21.2007,21.0702,21.0795,350800.0
2011-04-07 14:30:00,22.61,22.71,22.59,22.61,260000.0,21.0795,21.1728,21.0609,21.0795,260000.0
2011-04-07 14:40:00,22.62,22.72,22.6,22.68,204400.0,21.0889,21.1821,21.0702,21.1448,204400.0
2011-04-07 14:50:00,22.69,22.77,22.68,22.71,470400.0,21.1541,21.2287,21.1448,21.1728,470400.0
2011-04-07 15:00:00,22.71,22.71,22.61,22.68,439600.0,21.1728,21.1728,21.0795,21.1448,439600.0
2011-04-07 15:10:00,22.69,22.75,22.63,22.74,343600.0,21.1541,21.2101,21.0982,21.2007,343600.0
2011-04-07 15:20:00,22.74,22.74,22.58,22.64,532400.0,21.2007,21.2007,21.0516,21.1075,532400.0
2011-04-07 15:30:00,22.63,22.73,22.56,22.71,467600.0,21.0982,21.1914,21.0329,21.1728,467600.0
2011-04-07 15:40:00,22.72,22.77,22.61,22.63,712400.0,21.1821,21.2287,21.0795,21.0982,712400.0
2011-04-07 15:50:00,22.64,22.67,22.58,22.59,800800.0,21.1075,21.1355,21.0516,21.0609,800800.0
2011-04-08 09:30:00,22.9,22.98,22.82,22.83,1056000.0,21.3499,21.4245,21.2753,21.2846,1056000.0
2011-04-08 09:40:00,22.82,22.88,22.67,22.67,1068800.0,21.2753,21.3313,21.1355,21.1355,1068800.0
2011-04-08 09:50:00,22.67,22.73,22.61,22.72,962400.0,21.1355,21.1914,21.0795,21.1821,962400.0
2011-04-08 10:00:00,22.71,22.77,22.59,22.59,633600.0,21.1728,21.2287,21.0609,21.0609,633600.0
2011-04-08 10:10:00,22.59,22.75,22.49,22.55,1060800.0,21.0609,21.2101,20.9677,21.0236,1060800.0
2011-04-08 10:20:00,22.55,22.59,22.46,22.48,816800.0,21.0236,21.0609,20.9397,20.9583,816800.0
2011-04-08 10:30:00,22.48,22.58,22.41,22.5,903200.0,20.9583,21.0516,20.8931,20.977,903200.0
2011-04-08 10:40:00,22.51,22.55,22.47,22.5,402000.0,20.9863,21.0236,20.949,20.977,402000.0
2011-04-08 10:50:00,22.5,22.53,22.42,22.42,1370800.0,20.977,21.0049,20.9024,20.9024,1370800.0
2011-04-08 11:00:00,22.42,22.42,22.24,22.3,1589600.0,20.9024,20.9024,20.7346,20.7905,1589600.0
2011-04-08 11:10:00,22.3,22.36,22.24,22.32,457200.0,20.7905,20.8464,20.7346,20.8092,457200.0
2011-04-08 11:20:00,22.32,22.36,22.25,22.25,368400.0,20.8092,20.8464,20.7439,20.7439,368400.0
2011-04-08 11:30:00,22.25,22.4,22.2,22.38,884000.0,20.7439,20.8837,20.6973,20.8651,884000.0
2011-04-08 11:40:00,22.37,22.42,22.36,22.36,307200.0,20.8558,20.9024,20.8464,20.8464,307200.0
2011-04-08 11:50:00,22.37,22.37,22.29,22.3,239600.0,20.8558,20.8558,20.7812,20.7905,239600.0
2011-04-08 12:00:00,22.3,22.33,22.25,22.28,380400.0,20.7905,20.8185,20.7439,20.7719,380400.0
2011-04-08 12:10:00,22.28,22.33,22.26,22.31,74800.0,20.7719,20.8185,20.7532,20.7998,74800.0
2011-04-08 12:20:00,22.3,22.3,22.22,22.25,369200.0,20.7905,20.7905,20.7159,20.7439,369200.0
2011-04-08 12:30:00,22.26,22.38,22.25,22.36,273200.0,20.7532,20.8651,20.7439,20.8464,273200.0
2011-04-08 12:40:00,22.35,22.37,22.31,22.32,170800.0,20.8371,20.8558,20.7998,20.8092,170800.0
2011-04-08 12:50:00,22.33,22.34,22.18,22.21,709200.0,20.8185,20.8278,20.6786,20.7066,709200.0
2011-04-08 13:00:00,22.2,22.25,22.18,22.24,267600.0,20.6973,20.7439,20.6786,20.7346,267600.0
2011-04-08 13:10:00,22.24,22.25,22.21,22.24,200400.0,20.7346,20.7439,20.7066,20.7346,200400.0
2011-04-08 13:20:00,22.24,22.28,22.23,22.26,252400.0,20.7346,20.7719,20.7252,20.7532,252400.0
2011-04-08 13:30:00,22.27,22.29,22.21,22.25,164000.0,20.7625,20.7812,20.7066,20.7439,164000.0
2011-04-08 13:40:00,22.25,22.27,22.19,22.23,228400.0,20.7439,20.7625,20.688,20.7252,228400.0
2011-04-08 13:50:00,22.22,22.23,22.16,22.2,305600.0,20.7159,20.7252,20.66,20.6973,305600.0
2011-04-08 14:00:00,22.19,22.21,22.17,22.17,88400.0,20.688,20.7066,20.6693,20.6693,88400.0
2011-04-08 14:10:00,22.17,22.18,22.01,22.04,1053200.0,20.6693,20.6786,20.5201,20.5481,1053200.0
2011-04-08 14:20:00,22.04,22.05,21.97,21.99,727200.0,20.5481,20.5574,20.4828,20.5015,727200.0
2011-04-08 14:30:00,21.99,22.0,21.85,21.9,1235200.0,20.5015,20.5108,20.371,20.4176,1235200.0
2011-04-08 14:40:00,21.9,21.91,21.73,21.79,1019600.0,20.4176,20.4269,20.2591,20.315,1019600.0
2011-04-08 14:50:00,21.78,21.8,21.61,21.63,1652000.0,20.3057,20.3244,20.1472,20.1659,1652000.0
2011-04-08 15:00:00,21.62,21.76,21.59,21.74,934400.0,20.1565,20.2871,20.1286,20.2684,934400.0
2011-04-08 15:10:00,21.74,21.8,21.67,21.73,1175600.0,20.2684,20.3244,20.2032,20.2591,1175600.0
2011-04-08 15:20:00,21.74,21.74,21.67,21.71,457600.0,20.2684,20.2684,20.2032,20.2404,457600.0
2011-04-08 15:30:00,21.71,21.84,21.69,21.76,669600.0,20.2404,20.3616,20.2218,20.2871,669600.0
2011-04-08 15:40:00,21.76,21.88,21.74,21.8,770800.0,20.2871,20.3989,20.2684,20.3244,770800.0
2011-04-08 15:50:00,21.81,21.95,21.81,21.9,1515600.0,20.3337,20.4642,20.3337,20.4176,1515600.0
2011-04-11 09:30:00,21.91,22.12,21.89,21.96,1714800.0,20.4269,20.6227,20.4083,20.4735,1714800.0
2011-04-11 09:40:00,21.94,22.0,21.84,22.0,1391200.0,20.4549,20.5108,20.3616,20.5108,1391200.0
2011-04-11 09:50:00,22.01,22.05,21.88,21.88,690000.0,20.5201,20.5574,20.3989,20.3989,690000.0
2011-04-11 10:00:00,21.88,21.96,21.76,21.81,809600.0,20.3989,20.4735,20.2871,20.3337,809600.0
2011-04-11 10:10:00,21.81,21.84,21.7,21.71,757200.0,20.3337,20.3616,20.2311,20.2404,757200.0
2011-04-11 10:20:00,21.71,21.72,21.64,21.67,717600.0,20.2404,20.2498,20.1752,20.2032,717600.0
2011-04-11 10:30:00,21.66,21.76,21.6,21.74,538400.0,20.1938,20.2871,20.1379,20.2684,538400.0
2011-04-11 10:40:00,21.74,21.92,21.7,21.9,592400.0,20.2684,20.4362,20.2311,20.4176,592400.0
2011-04-11 10:50:00,21.9,21.91,21.85,21.87,334000.0,20.4176,20.4269,20.371,20.3896,334000.0
2011-04-11 11:00:00,21.87,21.9,21.8,21.89,318000.0,20.3896,20.4176,20.3244,20.4083,318000.0
2011-04-11 11:10:00,21.88,22.01,21.84,21.98,470000.0,20.3989,20.5201,20.3616,20.4922,470000.0
2011-04-11 11:20:00,21.98,21.99,21.77,21.77,342000.0,20.4922,20.5015,20.2964,20.2964,342000.0
2011-04-11 11:30:00,21.78,21.79,21.71,21.74,482000.0,20.3057,20.315,20.2404,20.2684,482000.0
2011-04-11 11:40:00,21.73,21.75,21.72,21.75,131200.0,20.2591,20.2777,20.2498,20.2777,131200.0
2011-04-11 11:50:00,21.74,21.78,21.63,21.63,341200.0,20.2684,20.3057,20.1659,20.1659,341200.0
2011-04-11 12:00:00,21.63,21.69,21.63,21.65,1294800.0,20.1659,20.2218,20.1659,20.1845,1294800.0
2011-04-11 12:10:00,21.64,21.66,21.54,21.57,464800.0,20.1752,20.1938,20.082,20.1099,464800.0
2011-04-11 12:20:00,21.57,21.72,21.57,21.69,310800.0,20.1099,20.2498,20.1099,20.2218,310800.0
2011-04-11 12:30:00,21.69,21.7,21.44,21.5,623600.0,20.2218,20.2311,19.9887,20.0447,623600.0
2011-04-11 12:40:00,21.5,21.55,21.44,21.5,588800.0,20.0447,20.0913,19.9887,20.0447,588800.0
2011-04-11 12:50:00,21.5,21.52,21.43,21.43,253200.0,20.0447,20.0633,19.9794,19.9794,253200.0
2011-04-11 13:00:00,21.43,21.49,21.38,21.48,621200.0,19.9794,20.0353,19.9328,20.026,621200.0
2011-04-11 13:10:00,21.49,21.5,21.39,21.43,376400.0,20.0353,20.0447,19.9421,19.9794,376400.0
2011-04-11 13:20:00,21.43,21.52,21.43,21.48,221200.0,19.9794,20.0633,19.9794,20.026,221200.0
2011-04-11 13:30:00,21.48,21.5,21.4,21.42,204800.0,20.026,20.0447,19.9514,19.9701,204800.0
2011-04-11 13:40:00,21.43,21.53,21.4,21.41,292000.0,19.9794,20.0726,19.9514,19.9608,292000.0
2011-04-11 13:50:00,21.41,21.5,21.36,21.49,402000.0,19.9608,20.0447,19.9141,20.0353,402000.0
2011-04-11 14:00:00,21.49,21.57,21.46,21.55,583200.0,20.0353,20.1099,20.0074,20.0913,583200.0
2011-04-11 14:10:00,21.56,21.56,21.5,21.54,286400.0,20.1006,20.1006,20.0447,20.082,286400.0
2011-04-11 14:20:00,21.55,21.55,21.49,21.52,178400.0,20.0913,20.0913,20.0353,20.0633,178400.0
2011-04-11 14:30:00,21.52,21.55,21.4,21.43,441600.0,20.0633,20.0913,19.9514,19.9794,441600.0
2011-04-11 14:40:00,21.41,21.43,21.36,21.38,325200.0,19.9608,19.9794,19.9141,19.9328,325200.0
2011-04-11 14:50:00,21.37,21.44,21.3,21.33,631600.0,19.9235,19.9887,19.8582,19.8862,631600.0
2011-04-11 15:00:00,21.33,21.34,21.22,21.25,1242000.0,19.8862,19.8955,19.7836,19.8116,1242000.0
2011-04-11 15:10:00,21.25,21.25,21.06,21.18,1477600.0,19.8116,19.8116,19.6344,19.7463,1477600.0
2011-04-11 15:20:00,21.19,21.26,21.17,21.18,504800.0,19.7556,19.8209,19.737,19.7463,504800.0
2011-04-11 15:30:00,21.19,21.24,21.18,21.23,287200.0,19.7556,19.8023,19.7463,19.7929,287200.0
2011-04-11 15:40:00,21.23,21.32,21.22,21.32,518800.0,19.7929,19.8768,19.7836,19.8768,518800.0
2011-04-11 15:50:00,21.32,21.36,21.3,21.3,968400.0,19.8768,19.9141,19.8582,19.8582,968400.0
2011-04-12 09:30:00,20.96,21.1,20.8,21.03,2801200.0,19.5412,19.6717,19.392,19.6065,2801200.0
2011-04-12 09:40:00,21.03,21.17,20.98,21.06,1028400.0,19.6065,19.737,19.5599,19.6344,1028400.0
2011-04-12 09:50:00,21.05,21.07,20.69,20.8,1718000.0,19.6251,19.6438,19.2895,19.392,1718000.0
2011-04-12 10:00:00,20.79,20.83,20.58,20.6,1685600.0,19.3827,19.42,19.1869,19.2056,1685600.0
2011-04-12 10:10:00,20.59,20.73,20.5,20.66,1598400.0,19.1963,19.3268,19.1124,19.2615,1598400.0
2011-04-12 10:20:00,20.65,20.74,20.56,20.72,1049200.0,19.2522,19.3361,19.1683,19.3175,1049200.0
2011-04-12 10:30:00,20.72,20.74,20.53,20.63,898800.0,19.3175,19.3361,19.1403,19.2336,898800.0
2011-04-12 10:40:00,20.61,20.69,20.48,20.55,1578400.0,19.2149,19.2895,19.0937,19.159,1578400.0
2011-04-12 10:50:00,20.56,20.61,20.43,20.45,1503200.0,19.1683,19.2149,19.0471,19.0657,1503200.0
2011-04-12 11:00:00,20.44,20.49,20.41,20.43,1174000.0,19.0564,19.103,19.0284,19.0471,1174000.0
2011-04-12 11:10:00,20.43,20.57,20.43,20.46,634000.0,19.0471,19.1776,19.0471,19.0751,634000.0
2011-04-12 11:20:00,20.45,20.53,20.43,20.53,242000.0,19.0657,19.1403,19.0471,19.1403,242000.0
2011-04-12 11:30:00,20.52,20.65,20.5,20.63,1090800.0,19.131,19.2522,19.1124,19.2336,1090800.0
2011-04-12 11:40:00,20.61,20.63,20.54,20.54,550800.0,19.2149,19.2336,19.1496,19.1496,550800.0
2011-04-12 11:50:00,20.54,20.54,20.48,20.5,412800.0,19.1496,19.1496,19.0937,19.1124,412800.0
2011-04-12 12:00:00,20.5,20.55,20.48,20.49,323600.0,19.1124,19.159,19.0937,19.103,323600.0
2011-04-12 12:10:00,20.5,20.56,20.48,20.54,269600.0,19.1124,19.1683,19.0937,19.1496,269600.0
2011-04-12 12:20:00,20.54,20.57,20.5,20.55,257200.0,19.1496,19.1776,19.1124,19.159,257200.0
2011-04-12 12:30:00,20.55,20.55,20.49,20.52,414800.0,19.159,19.159,19.103,19.131,414800.0
2011-04-12 12:40:00,20.51,20.68,20.51,20.64,655600.0,19.1217,19.2802,19.1217,19.2429,655600.0
2011-04-12 12:50:00,20.65,20.66,20.58,20.61,463200.0,19.2522,19.2615,19.1869,19.2149,463200.0
2011-04-12 13:00:00,20.61,20.66,20.55,20.57,308800.0,19.2149,19.2615,19.159,19.1776,308800.0
2011-04-12 13:10:00,20.59,20.61,20.49,20.49,463600.0,19.1963,19.2149,19.103,19.103,463600.0
2011-04-12 13:20:00,20.49,20.61,20.49,20.61,272400.0,19.103,19.2149,19.103,19.2149,272400.0
2011-04-12 13:30:00,20.61,20.66,20.6,20.61,463200.0,19.2149,19.2615,19.2056,19.2149,463200.0
2011-04-12 13:40:00,20.61,20.73,20.57,20.69,490800.0,19.2149,19.3268,19.1776,19.2895,490800.0
2011-04-12 13:50:00,20.7,20.74,20.67,20.67,462000.0,19.2988,19.3361,19.2708,19.2708,462000.0
2011-04-12 14:00:00,20.67,20.85,20.64,20.79,1171200.0,19.2708,19.4387,19.2429,19.3827,1171200.0
2011-04-12 14:10:00,20.8,20.83,20.71,20.72,501600.0,19.392,19.42,19.3081,19.3175,501600.0
2011-04-12 14:20:00,20.71,20.8,20.7,20.75,557200.0,19.3081,19.392,19.2988,19.3454,557200.0
2011-04-12 14:30:00,20.75,20.8,20.67,20.69,439200.0,19.3454,19.392,19.2708,19.2895,439200.0
2011-04-12 14:40:00,20.69,20.74,20.57,20.62,792800.0,19.2895,19.3361,19.1776,19.2242,792800.0
2011-04-12 14:50:00,20.61,20.65,20.58,20.6,293600.0,19.2149,19.2522,19.1869,19.2056,293600.0
2011-04-12 15:00:00,20.64,20.66,20.59,20.62,218000.0,19.2429,19.2615,19.1963,19.2242,218000.0
2011-04-12 15:10:00,20.61,20.62,20.59,20.59,240800.0,19.2149,19.2242,19.1963,19.1963,240800.0
2011-04-12 15:20:00,20.59,20.59,20.46,20.49,1390400.0,19.1963,19.1963,19.0751,19.103,1390400.0
2011-04-12 15:30:00,20.48,20.52,20.42,20.49,778400.0,19.0937,19.131,19.0378,19.103,778400.0
2011-04-12 15:40:00,20.5,20.51,20.43,20.47,343200.0,19.1124,19.1217,19.0471,19.0844,343200.0
2011-04-12 15:50:00,20.47,20.53,20.45,20.48,1915200.0,19.0844,19.1403,19.0657,19.0937,1915200.0
2011-04-13 09:30:00,20.85,20.96,20.79,20.8,2446800.0,19.4387,19.5412,19.3827,19.392,2446800.0
2011-04-13 09:40:00,20.8,20.89,20.74,20.78,1744400.0,19.392,19.476,19.3361,19.3734,1744400.0
2011-04-13 09:50:00,20.78,20.84,20.66,20.67,1058800.0,19.3734,19.4293,19.2615,19.2708,1058800.0
2011-04-13 10:00:00,20.66,20.73,20.55,20.57,1254800.0,19.2615,19.3268,19.159,19.1776,1254800.0
2011-04-13 10:10:00,20.56,20.71,20.55,20.67,1020000.0,19.1683,19.3081,19.159,19.2708,1020000.0
2011-04-13 10:20:00,20.67,20.75,20.6,20.72,832800.0,19.2708,19.3454,19.2056,19.3175,832800.0
2011-04-13 10:30:00,20.73,20.79,20.65,20.65,764400.0,19.3268,19.3827,19.2522,19.2522,764400.0
2011-04-13 10:40:00,20.66,20.93,20.65,20.93,969600.0,19.2615,19.5132,19.2522,19.5132,969600.0
2011-04-13 10:50:00,20.93,20.96,20.8,20.82,532000.0,19.5132,19.5412,19.392,19.4107,532000.0
2011-04-13 11:00:00,20.83,20.86,20.73,20.76,454000.0,19.42,19.448,19.3268,19.3548,454000.0
2011-04-13 11:10:00,20.76,20.76,20.66,20.7,679200.0,19.3548,19.3548,19.2615,19.2988,679200.0
2011-04-13 11:20:00,20.7,20.72,20.56,20.61,914800.0,19.2988,19.3175,19.1683,19.2149,914800.0
2011-04-13 11:30:00,20.61,20.66,20.48,20.48,837200.0,19.2149,19.2615,19.0937,19.0937,837200.0
2011-04-13 11:40:00,20.48,20.58,20.45,20.57,706800.0,19.0937,19.1869,19.0657,19.1776,706800.0
2011-04-13 11:50:00,20.57,20.6,20.37,20.38,1256000.0,19.1776,19.2056,18.9912,19.0005,1256000.0
2011-04-13 12:00:00,20.39,20.59,20.38,20.59,771600.0,19.0098,19.1963,19.0005,19.1963,771600.0
2011-04-13 12:10:00,20.59,20.65,20.56,20.58,495200.0,19.1963,19.2522,19.1683,19.1869,495200.0
2011-04-13 12:20:00,20.61,20.61,20.46,20.48,469200.0,19.2149,19.2149,19.0751,19.0937,469200.0
2011-04-13 12:30:00,20.48,20.48,20.15,20.29,1768000.0,19.0937,19.0937,18.786,18.9166,1768000.0
2011-04-13 12:40:00,20.29,20.31,20.16,20.25,1203200.0,18.9166,18.9352,18.7954,18.8793,1203200.0
2011-04-13 12:50:00,20.25,20.27,20.18,20.22,677600.0,18.8793,18.8979,18.814,18.8513,677600.0
2011-04-13 13:00:00,20.22,20.3,20.17,20.26,745600.0,18.8513,18.9259,18.8047,18.8886,745600.0
2011-04-13 13:10:00,20.28,20.3,20.22,20.27,436800.0,18.9072,18.9259,18.8513,18.8979,436800.0
2011-04-13 13:20:00,20.27,20.3,20.2,20.23,534800.0,18.8979,18.9259,18.8327,18.8606,534800.0
2011-04-13 13:30:00,20.25,20.29,20.15,20.2,431200.0,18.8793,18.9166,18.786,18.8327,431200.0
2011-04-13 13:40:00,20.19,20.25,20.18,20.22,360800.0,18.8233,18.8793,18.814,18.8513,360800.0
2011-04-13 13:50:00,20.21,20.23,20.11,20.15,724400.0,18.842,18.8606,18.7488,18.786,724400.0
2011-04-13 14:00:00,20.16,20.29,20.14,20.27,692400.0,18.7954,18.9166,18.7767,18.8979,692400.0
2011-04-13 14:10:00,20.28,20.31,20.14,20.25,612000.0,18.9072,18.9352,18.7767,18.8793,612000.0
2011-04-13 14:20:00,20.25,20.35,20.2,20.31,738800.0,18.8793,18.9725,18.8327,18.9352,738800.0
2011-04-13 14:30:00,20.3,20.37,20.25,20.29,529600.0,18.9259,18.9912,18.8793,18.9166,529600.0
2011-04-13 14:40:00,20.32,20.56,20.32,20.5,1199600.0,18.9445,19.1683,18.9445,19.1124,1199600.0
2011-04-13 14:50:00,20.49,20.63,20.48,20.58,712400.0,19.103,19.2336,19.0937,19.1869,712400.0
2011-04-13 15:00:00,20.59,20.7,20.59,20.62,706000.0,19.1963,19.2988,19.1963,19.2242,706000.0
2011-04-13 15:10:00,20.63,20.67,20.56,20.66,390400.0,19.2336,19.2708,19.1683,19.2615,390400.0
2011-04-13 15:20:00,20.67,20.68,20.56,20.59,378400.0,19.2708,19.2802,19.1683,19.1963,378400.0
2011-04-13 15:30:00,20.6,20.6,20.5,20.59,309600.0,19.2056,19.2056,19.1124,19.1963,309600.0
2011-04-13 15:40:00,20.59,20.63,20.52,20.56,603600.0,19.1963,19.2336,19.131,19.1683,603600.0
2011-04-13 15:50:00,20.57,20.57,20.51,20.54,1713200.0,19.1776,19.1776,19.1217,19.1496,1713200.0
2011-04-14 09:30:00,20.07,20.23,20.04,20.23,1447600.0,18.7115,18.8606,18.6835,18.8606,1447600.0
2011-04-14 09:40:00,20.22,20.31,19.98,20.02,1636400.0,18.8513,18.9352,18.6276,18.6648,1636400.0
2011-04-14 09:50:00,20.02,20.36,19.95,20.32,1930800.0,18.6648,18.9818,18.5996,18.9445,1930800.0
2011-04-14 10:00:00,20.32,20.46,20.27,20.32,1520800.0,18.9445,19.0751,18.8979,18.9445,1520800.0
2011-04-14 10:10:00,20.32,20.42,20.22,20.37,684800.0,18.9445,19.0378,18.8513,18.9912,684800.0
2011-04-14 10:20:00,20.37,20.49,20.32,20.44,882400.0,18.9912,19.103,18.9445,19.0564,882400.0
2011-04-14 10:30:00,20.43,20.51,20.42,20.46,672000.0,19.0471,19.1217,19.0378,19.0751,672000.0
2011-04-14 10:40:00,20.47,20.47,20.39,20.44,351200.0,19.0844,19.0844,19.0098,19.0564,351200.0
2011-04-14 10:50:00,20.44,20.48,20.34,20.35,358000.0,19.0564,19.0937,18.9632,18.9725,358000.0
2011-04-14 11:00:00,20.36,20.43,20.33,20.39,219200.0,18.9818,19.0471,18.9539,19.0098,219200.0
2011-04-14 11:10:00,20.39,20.4,20.21,20.28,529200.0,19.0098,19.0191,18.842,18.9072,529200.0
2011-04-14 11:20:00,20.27,20.32,20.19,20.27,204400.0,18.8979,18.9445,18.8233,18.8979,204400.0
2011-04-14 11:30:00,20.29,20.34,20.22,20.29,264400.0,18.9166,18.9632,18.8513,18.9166,264400.0
2011-04-14 11:40:00,20.28,20.34,20.14,20.26,516800.0,18.9072,18.9632,18.7767,18.8886,516800.0
2011-04-14 11:50:00,20.27,20.37,20.24,20.34,203600.0,18.8979,18.9912,18.87,18.9632,203600.0
2011-04-14 12:00:00,20.35,20.5,20.35,20.45,498400.0,18.9725,19.1124,18.9725,19.0657,498400.0
2011-04-14 12:10:00,20.45,20.58,20.45,20.49,458800.0,19.0657,19.1869,19.0657,19.103,458800.0
2011-04-14 12:20:00,20.48,20.58,20.48,20.58,274400.0,19.0937,19.1869,19.0937,19.1869,274400.0
2011-04-14 12:30:00,20.58,20.6,20.54,20.56,768000.0,19.1869,19.2056,19.1496,19.1683,768000.0
2011-04-14 12:40:00,20.56,20.6,20.51,20.53,216400.0,19.1683,19.2056,19.1217,19.1403,216400.0
2011-04-14 12:50:00,20.55,20.68,20.55,20.64,410000.0,19.159,19.2802,19.159,19.2429,410000.0
2011-04-14 13:00:00,20.63,20.67,20.58,20.59,264000.0,19.2336,19.2708,19.1869,19.1963,264000.0
2011-04-14 13:10:00,20.59,20.6,20.48,20.49,324800.0,19.1963,19.2056,19.0937,19.103,324800.0
2011-04-14 13:20:00,20.49,20.5,20.4,20.5,486800.0,19.103,19.1124,19.0191,19.1124,486800.0
2011-04-14 13:30:00,20.5,20.5,20.45,20.47,154000.0,19.1124,19.1124,19.0657,19.0844,154000.0
2011-04-14 13:40:00,20.46,20.46,20.37,20.43,247600.0,19.0751,19.0751,18.9912,19.0471,247600.0
2011-04-14 13:50:00,20.43,20.43,20.33,20.35,266800.0,19.0471,19.0471,18.9539,18.9725,266800.0
2011-04-14 14:00:00,20.34,20.5,20.34,20.48,323200.0,18.9632,19.1124,18.9632,19.0937,323200.0
2011-04-14 14:10:00,20.47,20.56,20.46,20.55,326800.0,19.0844,19.1683,19.0751,19.159,326800.0
2011-04-14 14:20:00,20.56,20.63,20.53,20.54,338400.0,19.1683,19.2336,19.1403,19.1496,338400.0
2011-04-14 14:30:00,20.56,20.71,20.56,20.67,513600.0,19.1683,19.3081,19.1683,19.2708,513600.0
2011-04-14 14:40:00,20.65,20.68,20.56,20.58,212800.0,19.2522,19.2802,19.1683,19.1869,212800.0
2011-04-14 14:50:00,20.58,20.7,20.58,20.66,238400.0,19.1869,19.2988,19.1869,19.2615,238400.0
2011-04-14 15:00:00,20.65,20.79,20.65,20.75,462800.0,19.2522,19.3827,19.2522,19.3454,462800.0
2011-04-14 15:10:00,20.73,20.85,20.71,20.84,876800.0,19.3268,19.4387,19.3081,19.4293,876800.0
2011-04-14 15:20:00,20.83,20.85,20.78,20.83,471600.0,19.42,19.4387,19.3734,19.42,471600.0
2011-04-14 15:30:00,20.84,20.84,20.73,20.81,382800.0,19.4293,19.4293,19.3268,19.4014,382800.0
2011-04-14 15:40:00,20.8,20.81,20.72,20.78,347200.0,19.392,19.4014,19.3175,19.3734,347200.0
2011-04-14 15:50:00,20.75,20.88,20.74,20.85,876800.0,19.3454,19.4666,19.3361,19.4387,876800.0
2011-04-15 09:30:00,20.84,20.86,20.65,20.68,1660400.0,19.4293,19.448,19.2522,19.2802,1660400.0
2011-04-15 09:40:00,20.67,20.71,20.54,20.56,1392800.0,19.2708,19.3081,19.1496,19.1683,1392800.0
2011-04-15 09:50:00,20.56,20.81,20.55,20.77,1476800.0,19.1683,19.4014,19.159,19.3641,1476800.0
2011-04-15 10:00:00,20.77,21.0,20.77,20.9,1840000.0,19.3641,19.5785,19.3641,19.4853,1840000.0
2011-04-15 10:10:00,20.91,20.93,20.75,20.79,1089600.0,19.4946,19.5132,19.3454,19.3827,1089600.0
2011-04-15 10:20:00,20.79,20.83,20.72,20.82,992800.0,19.3827,19.42,19.3175,19.4107,992800.0
2011-04-15 10:30:00,20.82,20.9,20.58,20.62,1742000.0,19.4107,19.4853,19.1869,19.2242,1742000.0
2011-04-15 10:40:00,20.61,20.81,20.6,20.8,842400.0,19.2149,19.4014,19.2056,19.392,842400.0
2011-04-15 10:50:00,20.8,20.95,20.8,20.92,1139200.0,19.392,19.5319,19.392,19.5039,1139200.0
2011-04-15 11:00:00,20.93,20.98,20.86,20.88,667200.0,19.5132,19.5599,19.448,19.4666,667200.0
2011-04-15 11:10:00,20.87,20.96,20.84,20.94,411200.0,19.4573,19.5412,19.4293,19.5226,411200.0
2011-04-15 11:20:00,20.94,21.14,20.94,21.14,1018000.0,19.5226,19.709,19.5226,19.709,1018000.0
2011-04-15 11:30:00,21.13,21.18,21.11,21.13,545600.0,19.6997,19.7463,19.6811,19.6997,545600.0
2011-04-15 11:40:00,21.13,21.15,21.1,21.13,162000.0,19.6997,19.7184,19.6717,19.6997,162000.0
2011-04-15 11:50:00,21.13,21.25,21.12,21.14,880800.0,19.6997,19.8116,19.6904,19.709,880800.0
2011-04-15 12:00:00,21.15,21.2,21.14,21.2,292400.0,19.7184,19.765,19.709,19.765,292400.0
2011-04-15 12:10:00,21.21,21.31,21.21,21.3,560000.0,19.7743,19.8675,19.7743,19.8582,560000.0
2011-04-15 12:20:00,21.29,21.3,21.23,21.24,310400.0,19.8489,19.8582,19.7929,19.8023,310400.0
2011-04-15 12:30:00,21.25,21.28,21.2,21.27,289600.0,19.8116,19.8396,19.765,19.8302,289600.0
2011-04-15 12:40:00,21.27,21.35,21.24,21.32,617600.0,19.8302,19.9048,19.8023,19.8768,617600.0
2011-04-15 12:50:00,21.32,21.35,21.31,21.33,183200.0,19.8768,19.9048,19.8675,19.8862,183200.0
2011-04-15 13:00:00,21.33,21.36,21.28,21.3,182800.0,19.8862,19.9141,19.8396,19.8582,182800.0
2011-04-15 13:10:00,21.31,21.31,21.28,21.28,142800.0,19.8675,19.8675,19.8396,19.8396,142800.0
2011-04-15 13:20:00,21.28,21.28,21.2,21.21,435200.0,19.8396,19.8396,19.765,19.7743,435200.0
2011-04-15 13:30:00,21.21,21.25,21.2,21.23,356800.0,19.7743,19.8116,19.765,19.7929,356800.0
2011-04-15 13:40:00,21.23,21.26,21.18,21.23,501200.0,19.7929,19.8209,19.7463,19.7929,501200.0
2011-04-15 13:50:00,21.24,21.26,21.2,21.21,259600.0,19.8023,19.8209,19.765,19.7743,259600.0
2011-04-15 14:00:00,21.21,21.25,21.2,21.24,206000.0,19.7743,19.8116,19.765,19.8023,206000.0
2011-04-15 14:10:00,21.24,21.3,21.22,21.29,403600.0,19.8023,19.8582,19.7836,19.8489,403600.0
2011-04-15 14:20:00,21.29,21.35,21.28,21.32,526400.0,19.8489,19.9048,19.8396,19.8768,526400.0
2011-04-15 14:30:00,21.32,21.38,21.31,21.36,445200.0,19.8768,19.9328,19.8675,19.9141,445200.0
2011-04-15 14:40:00,21.36,21.38,21.31,21.32,202800.0,19.9141,19.9328,19.8675,19.8768,202800.0
2011-04-15 14:50:00,21.32,21.37,21.29,21.37,417200.0,19.8768,19.9235,19.8489,19.9235,417200.0
2011-04-15 15:00:00,21.36,21.38,21.31,21.35,173200.0,19.9141,19.9328,19.8675,19.9048,173200.0
2011-04-15 15:10:00,21.34,21.34,21.2,21.27,857200.0,19.8955,19.8955,19.765,19.8302,857200.0
2011-04-15 15:20:00,21.27,21.28,21.21,21.27,664000.0,19.8302,19.8396,19.7743,19.8302,664000.0
2011-04-15 15:30:00,21.27,21.35,21.25,21.29,702000.0,19.8302,19.9048,19.8116,19.8489,702000.0
2011-04-15 15:40:00,21.29,21.33,21.22,21.27,596400.0,19.8489,19.8862,19.7836,19.8302,596400.0
2011-04-15 15:50:00,21.27,21.45,21.25,21.45,1771600.0,19.8302,19.998,19.8116,19.998,1771600.0
2011-04-18 09:30:00,20.48,20.51,20.12,20.26,3727200.0,19.0937,19.1217,18.7581,18.8886,3727200.0
2011-04-18 09:40:00,20.28,20.43,20.14,20.39,2616000.0,18.9072,19.0471,18.7767,19.0098,2616000.0
2011-04-18 09:50:00,20.38,20.44,20.24,20.32,1166400.0,19.0005,19.0564,18.87,18.9445,1166400.0
2011-04-18 10:00:00,20.29,20.35,20.0,20.09,2849200.0,18.9166,18.9725,18.6462,18.7301,2849200.0
2011-04-18 10:10:00,20.08,20.33,20.05,20.3,1776800.0,18.7208,18.9539,18.6928,18.9259,1776800.0
2011-04-18 10:20:00,20.31,20.43,20.17,20.24,1546000.0,18.9352,19.0471,18.8047,18.87,1546000.0
2011-04-18 10:30:00,20.21,20.33,20.2,20.22,743200.0,18.842,18.9539,18.8327,18.8513,743200.0
2011-04-18 10:40:00,20.21,20.26,20.09,20.11,851600.0,18.842,18.8886,18.7301,18.7488,851600.0
2011-04-18 10:50:00,20.1,20.2,20.0,20.11,1272400.0,18.7394,18.8327,18.6462,18.7488,1272400.0
2011-04-18 11:00:00,20.11,20.19,19.96,20.01,1613200.0,18.7488,18.8233,18.6089,18.6555,1613200.0
2011-04-18 11:10:00,20.01,20.13,20.0,20.06,706400.0,18.6555,18.7674,18.6462,18.7021,706400.0
2011-04-18 11:20:00,20.08,20.21,20.08,20.18,922400.0,18.7208,18.842,18.7208,18.814,922400.0
2011-04-18 11:30:00,20.17,20.24,20.11,20.21,536800.0,18.8047,18.87,18.7488,18.842,536800.0
2011-04-18 11:40:00,20.2,20.22,20.1,20.18,536000.0,18.8327,18.8513,18.7394,18.814,536000.0
2011-04-18 11:50:00,20.18,20.26,20.14,20.16,473200.0,18.814,18.8886,18.7767,18.7954,473200.0
2011-04-18 12:00:00,20.15,20.19,20.06,20.13,580400.0,18.786,18.8233,18.7021,18.7674,580400.0
2011-04-18 12:10:00,20.12,20.16,20.03,20.07,354800.0,18.7581,18.7954,18.6742,18.7115,354800.0
2011-04-18 12:20:00,20.07,20.1,20.02,20.1,460800.0,18.7115,18.7394,18.6648,18.7394,460800.0
2011-04-18 12:30:00,20.09,20.12,20.07,20.1,333200.0,18.7301,18.7581,18.7115,18.7394,333200.0
2011-04-18 12:40:00,20.09,20.1,20.05,20.05,104000.0,18.7301,18.7394,18.6928,18.6928,104000.0
2011-04-18 12:50:00,20.04,20.06,20.0,20.04,443600.0,18.6835,18.7021,18.6462,18.6835,443600.0
2011-04-18 13:00:00,20.04,20.05,19.98,19.98,383200.0,18.6835,18.6928,18.6276,18.6276,383200.0
2011-04-18 13:10:00,19.99,19.99,19.89,19.96,964400.0,18.6369,18.6369,18.5436,18.6089,964400.0
2011-04-18 13:20:00,19.95,19.97,19.92,19.95,416000.0,18.5996,18.6182,18.5716,18.5996,416000.0
2011-04-18 13:30:00,19.95,20.0,19.93,19.95,358000.0,18.5996,18.6462,18.5809,18.5996,358000.0
2011-04-18 13:40:00,19.94,20.05,19.9,20.02,569600.0,18.5903,18.6928,18.553,18.6648,569600.0
2011-04-18 13:50:00,20.03,20.16,20.02,20.13,954800.0,18.6742,18.7954,18.6648,18.7674,954800.0
2011-04-18 14:00:00,20.12,20.15,20.04,20.11,582000.0,18.7581,18.786,18.6835,18.7488,582000.0
2011-04-18 14:10:00,20.12,20.2,20.09,20.16,638400.0,18.7581,18.8327,18.7301,18.7954,638400.0
2011-04-18 14:20:00,20.17,20.21,20.14,20.16,379600.0,18.8047,18.842,18.7767,18.7954,379600.0
2011-04-18 14:30:00,20.17,20.32,20.15,20.31,624800.0,18.8047,18.9445,18.786,18.9352,624800.0
2011-04-18 14:40:00,20.31,20.37,20.22,20.33,1324000.0,18.9352,18.9912,18.8513,18.9539,1324000.0
2011-04-18 14:50:00,20.32,20.37,20.28,20.3,658400.0,18.9445,18.9912,18.9072,18.9259,658400.0
2011-04-18 15:00:00,20.3,20.35,20.17,20.21,870400.0,18.9259,18.9725,18.8047,18.842,870400.0
2011-04-18 15:10:00,20.21,20.47,20.19,20.45,1009200.0,18.842,19.0844,18.8233,19.0657,1009200.0
2011-04-18 15:20:00,20.45,20.48,20.33,20.38,848800.0,19.0657,19.0937,18.9539,19.0005,848800.0
2011-04-18 15:30:00,20.4,20.46,20.18,20.24,1393200.0,19.0191,19.0751,18.814,18.87,1393200.0
2011-04-18 15:40:00,20.23,20.3,20.14,20.3,1253600.0,18.8606,18.9259,18.7767,18.9259,1253600.0
2011-04-18 15:50:00,20.3,20.43,20.23,20.42,2506400.0,18.9259,19.0471,18.8606,19.0378,2506400.0
2011-04-19 09:30:00,20.62,20.8,20.59,20.74,1501600.0,19.2242,19.392,19.1963,19.3361,1501600.0
2011-04-19 09:40:00,20.73,20.84,20.59,20.61,1404400.0,19.3268,19.4293,19.1963,19.2149,1404400.0
2011-04-19 09:50:00,20.61,20.61,20.43,20.52,2041600.0,19.2149,19.2149,19.0471,19.131,2041600.0
2011-04-19 10:00:00,20.52,20.53,20.4,20.49,971600.0,19.131,19.1403,19.0191,19.103,971600.0
2011-04-19 10:10:00,20.49,20.59,20.46,20.53,1129200.0,19.103,19.1963,19.0751,19.1403,1129200.0
2011-04-19 10:20:00,20.54,20.59,20.48,20.52,530800.0,19.1496,19.1963,19.0937,19.131,530800.0
2011-04-19 10:30:00,20.53,20.53,20.34,20.35,1284400.0,19.1403,19.1403,18.9632,18.9725,1284400.0
2011-04-19 10:40:00,20.36,20.38,20.27,20.35,1034800.0,18.9818,19.0005,18.8979,18.9725,1034800.0
2011-04-19 10:50:00,20.36,20.39,20.3,20.31,524000.0,18.9818,19.0098,18.9259,18.9352,524000.0
2011-04-19 11:00:00,20.3,20.31,20.23,20.3,1254400.0,18.9259,18.9352,18.8606,18.9259,1254400.0
2011-04-19 11:10:00,20.31,20.31,20.23,20.25,684000.0,18.9352,18.9352,18.8606,18.8793,684000.0
2011-04-19 11:20:00,20.25,20.27,20.09,20.13,1969600.0,18.8793,18.8979,18.7301,18.7674,1969600.0
2011-04-19 11:30:00,20.13,20.23,20.11,20.2,786400.0,18.7674,18.8606,18.7488,18.8327,786400.0
2011-04-19 11:40:00,20.2,20.21,20.14,20.15,563600.0,18.8327,18.842,18.7767,18.786,563600.0
2011-04-19 11:50:00,20.14,20.25,20.14,20.22,608400.0,18.7767,18.8793,18.7767,18.8513,608400.0
2011-04-19 12:00:00,20.23,20.24,20.17,20.22,449200.0,18.8606,18.87,18.8047,18.8513,449200.0
2011-04-19 12:10:00,20.21,20.25,20.17,20.19,899600.0,18.842,18.8793,18.8047,18.8233,899600.0
2011-04-19 12:20:00,20.19,20.21,20.11,20.12,746800.0,18.8233,18.842,18.7488,18.7581,746800.0
2011-04-19 12:30:00,20.12,20.15,20.1,20.14,493200.0,18.7581,18.786,18.7394,18.7767,493200.0
2011-04-19 12:40:00,20.14,20.15,20.09,20.09,637600.0,18.7767,18.786,18.7301,18.7301,637600.0
2011-04-19 12:50:00,20.1,20.23,20.1,20.18,818000.0,18.7394,18.8606,18.7394,18.814,818000.0
2011-04-19 13:00:00,20.19,20.27,20.19,20.24,549600.0,18.8233,18.8979,18.8233,18.87,549600.0
2011-04-19 13:10:00,20.23,20.34,20.22,20.31,822000.0,18.8606,18.9632,18.8513,18.9352,822000.0
2011-04-19 13:20:00,20.32,20.38,20.3,20.33,610000.0,18.9445,19.0005,18.9259,18.9539,610000.0
2011-04-19 13:30:00,20.33,20.39,20.32,20.38,368000.0,18.9539,19.0098,18.9445,19.0005,368000.0
2011-04-19 13:40:00,20.38,20.48,20.38,20.46,898800.0,19.0005,19.0937,19.0005,19.0751,898800.0
2011-04-19 13:50:00,20.45,20.48,20.41,20.41,410800.0,19.0657,19.0937,19.0284,19.0284,410800.0
2011-04-19 14:00:00,20.42,20.43,20.33,20.34,663600.0,19.0378,19.0471,18.9539,18.9632,663600.0
2011-04-19 14:10:00,20.35,20.42,20.34,20.41,374400.0,18.9725,19.0378,18.9632,19.0284,374400.0
2011-04-19 14:20:00,20.4,20.4,20.31,20.31,492400.0,19.0191,19.0191,18.9352,18.9352,492400.0
2011-04-19 14:30:00,20.32,20.36,20.29,20.35,372000.0,18.9445,18.9818,18.9166,18.9725,372000.0
2011-04-19 14:40:00,20.35,20.45,20.35,20.37,588000.0,18.9725,19.0657,18.9725,18.9912,588000.0
2011-04-19 14:50:00,20.38,20.42,20.36,20.36,224000.0,19.0005,19.0378,18.9818,18.9818,224000.0
2011-04-19 15:00:00,20.37,20.49,20.37,20.47,493200.0,18.9912,19.103,18.9912,19.0844,493200.0
2011-04-19 15:10:00,20.46,20.5,20.45,20.47,368800.0,19.0751,19.1124,19.0657,19.0844,368800.0
2011-04-19 15:20:00,20.48,20.48,20.42,20.43,612400.0,19.0937,19.0937,19.0378,19.0471,612400.0
2011-04-19 15:30:00,20.43,20.45,20.39,20.42,694400.0,19.0471,19.0657,19.0098,19.0378,694400.0
2011-04-19 15:40:00,20.42,20.44,20.36,20.38,877200.0,19.0378,19.0564,18.9818,19.0005,877200.0
2011-04-19 15:50:00,20.38,20.47,20.37,20.43,1582800.0,19.0005,19.0844,18.9912,19.0471,1582800.0
2011-04-20 09:30:00,21.45,21.57,21.36,21.41,3124000.0,19.998,20.1099,19.9141,19.9608,3124000.0
2011-04-20 09:40:00,21.42,21.45,21.29,21.36,2050000.0,19.9701,19.998,19.8489,19.9141,2050000.0
2011-04-20 09:50:00,21.36,21.37,21.24,21.31,1271200.0,19.9141,19.9235,19.8023,19.8675,1271200.0
2011-04-20 10:00:00,21.31,21.51,21.27,21.49,1201600.0,19.8675,20.054,19.8302,20.0353,1201600.0
2011-04-20 10:10:00,21.5,21.66,21.45,21.6,1416400.0,20.0447,20.1938,19.998,20.1379,1416400.0
2011-04-20 10:20:00,21.6,21.61,21.55,21.58,424400.0,20.1379,20.1472,20.0913,20.1192,424400.0
2011-04-20 10:30:00,21.58,21.63,21.57,21.61,434400.0,20.1192,20.1659,20.1099,20.1472,434400.0
2011-04-20 10:40:00,21.61,21.68,21.58,21.65,783200.0,20.1472,20.2125,20.1192,20.1845,783200.0
2011-04-20 10:50:00,21.64,21.68,21.61,21.62,272400.0,20.1752,20.2125,20.1472,20.1565,272400.0
2011-04-20 11:00:00,21.62,21.66,21.59,21.61,198800.0,20.1565,20.1938,20.1286,20.1472,198800.0
2011-04-20 11:10:00,21.61,21.65,21.58,21.6,348400.0,20.1472,20.1845,20.1192,20.1379,348400.0
2011-04-20 11:20:00,21.61,21.61,21.51,21.58,463200.0,20.1472,20.1472,20.054,20.1192,463200.0
2011-04-20 11:30:00,21.58,21.61,21.55,21.57,202800.0,20.1192,20.1472,20.0913,20.1099,202800.0
2011-04-20 11:40:00,21.57,21.61,21.57,21.59,239200.0,20.1099,20.1472,20.1099,20.1286,239200.0
2011-04-20 11:50:00,21.6,21.65,21.59,21.61,633600.0,20.1379,20.1845,20.1286,20.1472,633600.0
2011-04-20 12:00:00,21.62,21.62,21.53,21.56,663600.0,20.1565,20.1565,20.0726,20.1006,663600.0
2011-04-20 12:10:00,21.56,21.57,21.52,21.53,180800.0,20.1006,20.1099,20.0633,20.0726,180800.0
2011-04-20 12:20:00,21.53,21.55,21.47,21.47,298000.0,20.0726,20.0913,20.0167,20.0167,298000.0
2011-04-20 12:30:00,21.47,21.51,21.42,21.46,492800.0,20.0167,20.054,19.9701,20.0074,492800.0
2011-04-20 12:40:00,21.45,21.49,21.43,21.43,176800.0,19.998,20.0353,19.9794,19.9794,176800.0
2011-04-20 12:50:00,21.43,21.47,21.43,21.43,389600.0,19.9794,20.0167,19.9794,19.9794,389600.0
2011-04-20 13:00:00,21.43,21.49,21.34,21.38,675600.0,19.9794,20.0353,19.8955,19.9328,675600.0
2011-04-20 13:10:00,21.38,21.4,21.28,21.3,712400.0,19.9328,19.9514,19.8396,19.8582,712400.0
2011-04-20 13:20:00,21.3,21.37,21.27,21.36,476000.0,19.8582,19.9235,19.8302,19.9141,476000.0
2011-04-20 13:30:00,21.35,21.37,21.28,21.31,170000.0,19.9048,19.9235,19.8396,19.8675,170000.0
2011-04-20 13:40:00,21.31,21.36,21.3,21.35,745600.0,19.8675,19.9141,19.8582,19.9048,745600.0
2011-04-20 13:50:00,21.35,21.45,21.34,21.41,599200.0,19.9048,19.998,19.8955,19.9608,599200.0
2011-04-20 14:00:00,21.41,21.41,21.33,21.34,343200.0,19.9608,19.9608,19.8862,19.8955,343200.0
2011-04-20 14:10:00,21.34,21.43,21.32,21.42,243200.0,19.8955,19.9794,19.8768,19.9701,243200.0
2011-04-20 14:20:00,21.41,21.45,21.39,21.42,521200.0,19.9608,19.998,19.9421,19.9701,521200.0
2011-04-20 14:30:00,21.42,21.48,21.4,21.48,475200.0,19.9701,20.026,19.9514,20.026,475200.0
2011-04-20 14:40:00,21.48,21.52,21.46,21.48,488800.0,20.026,20.0633,20.0074,20.026,488800.0
2011-04-20 14:50:00,21.48,21.48,21.43,21.45,563600.0,20.026,20.026,19.9794,19.998,563600.0
2011-04-20 15:00:00,21.45,21.46,21.38,21.42,318000.0,19.998,20.0074,19.9328,19.9701,318000.0
2011-04-20 15:10:00,21.41,21.49,21.41,21.46,384000.0,19.9608,20.0353,19.9608,20.0074,384000.0
2011-04-20 15:20:00,21.46,21.55,21.41,21.55,660800.0,20.0074,20.0913,19.9608,20.0913,660800.0
2011-04-20 15:30:00,21.55,21.58,21.5,21.58,669600.0,20.0913,20.1192,20.0447,20.1192,669600.0
2011-04-20 15:40:00,21.58,21.63,21.52,21.53,1051600.0,20.1192,20.1659,20.0633,20.0726,1051600.0
2011-04-20 15:50:00,21.53,21.72,21.53,21.71,2681600.0,20.0726,20.2498,20.0726,20.2404,2681600.0
2011-04-21 09:30:00,22.07,22.08,21.84,21.88,2178000.0,20.5761,20.5854,20.3616,20.3989,2178000.0
2011-04-21 09:40:00,21.89,21.89,21.71,21.78,1656000.0,20.4083,20.4083,20.2404,20.3057,1656000.0
2011-04-21 09:50:00,21.78,21.9,21.77,21.86,987600.0,20.3057,20.4176,20.2964,20.3803,987600.0
2011-04-21 10:00:00,21.84,21.84,21.6,21.71,2052400.0,20.3616,20.3616,20.1379,20.2404,2052400.0
2011-04-21 10:10:00,21.7,21.74,21.62,21.74,604400.0,20.2311,20.2684,20.1565,20.2684,604400.0
2011-04-21 10:20:00,21.75,21.83,21.75,21.77,776000.0,20.2777,20.3523,20.2777,20.2964,776000.0
2011-04-21 10:30:00,21.77,21.81,21.67,21.72,547600.0,20.2964,20.3337,20.2032,20.2498,547600.0
2011-04-21 10:40:00,21.72,21.85,21.71,21.76,528000.0,20.2498,20.371,20.2404,20.2871,528000.0
2011-04-21 10:50:00,21.78,21.9,21.71,21.86,581600.0,20.3057,20.4176,20.2404,20.3803,581600.0
2011-04-21 11:00:00,21.87,21.93,21.84,21.91,497600.0,20.3896,20.4456,20.3616,20.4269,497600.0
2011-04-21 11:10:00,21.91,21.93,21.86,21.87,242400.0,20.4269,20.4456,20.3803,20.3896,242400.0
2011-04-21 11:20:00,21.88,21.93,21.83,21.92,509600.0,20.3989,20.4456,20.3523,20.4362,509600.0
2011-04-21 11:30:00,21.92,21.97,21.88,21.94,604400.0,20.4362,20.4828,20.3989,20.4549,604400.0
2011-04-21 11:40:00,21.94,21.94,21.83,21.92,388400.0,20.4549,20.4549,20.3523,20.4362,388400.0
2011-04-21 11:50:00,21.93,21.93,21.84,21.88,502800.0,20.4456,20.4456,20.3616,20.3989,502800.0
2011-04-21 12:00:00,21.88,21.9,21.84,21.88,192800.0,20.3989,20.4176,20.3616,20.3989,192800.0
2011-04-21 12:10:00,21.89,21.91,21.86,21.88,536800.0,20.4083,20.4269,20.3803,20.3989,536800.0
2011-04-21 12:20:00,21.88,21.9,21.88,21.88,392800.0,20.3989,20.4176,20.3989,20.3989,392800.0
2011-04-21 12:30:00,21.88,21.9,21.85,21.87,283600.0,20.3989,20.4176,20.371,20.3896,283600.0
2011-04-21 12:40:00,21.86,21.93,21.86,21.92,428400.0,20.3803,20.4456,20.3803,20.4362,428400.0
2011-04-21 12:50:00,21.92,21.94,21.91,21.91,277200.0,20.4362,20.4549,20.4269,20.4269,277200.0
2011-04-21 13:00:00,21.91,21.93,21.91,21.92,157200.0,20.4269,20.4456,20.4269,20.4362,157200.0
2011-04-21 13:10:00,21.92,21.95,21.91,21.91,239600.0,20.4362,20.4642,20.4269,20.4269,239600.0
2011-04-21 13:20:00,21.91,21.92,21.88,21.91,262800.0,20.4269,20.4362,20.3989,20.4269,262800.0
2011-04-21 13:30:00,21.91,21.93,21.86,21.87,257600.0,20.4269,20.4456,20.3803,20.3896,257600.0
2011-04-21 13:40:00,21.87,21.89,21.84,21.89,410400.0,20.3896,20.4083,20.3616,20.4083,410400.0
2011-04-21 13:50:00,21.89,21.93,21.87,21.91,182000.0,20.4083,20.4456,20.3896,20.4269,182000.0
2011-04-21 14:00:00,21.91,21.91,21.87,21.89,151600.0,20.4269,20.4269,20.3896,20.4083,151600.0
2011-04-21 14:10:00,21.91,21.93,21.89,21.91,164400.0,20.4269,20.4456,20.4083,20.4269,164400.0
2011-04-21 14:20:00,21.91,21.98,21.91,21.96,235600.0,20.4269,20.4922,20.4269,20.4735,235600.0
2011-04-21 14:30:00,21.96,22.0,21.96,22.0,322400.0,20.4735,20.5108,20.4735,20.5108,322400.0
2011-04-21 14:40:00,22.0,22.0,21.97,21.98,341200.0,20.5108,20.5108,20.4828,20.4922,341200.0
2011-04-21 14:50:00,21.98,22.0,21.94,21.95,274400.0,20.4922,20.5108,20.4549,20.4642,274400.0
2011-04-21 15:00:00,21.95,21.99,21.93,21.97,308800.0,20.4642,20.5015,20.4456,20.4828,308800.0
2011-04-21 15:10:00,21.97,22.0,21.96,21.96,292400.0,20.4828,20.5108,20.4735,20.4735,292400.0
2011-04-21 15:20:00,21.96,22.01,21.94,21.98,320800.0,20.4735,20.5201,20.4549,20.4922,320800.0
2011-04-21 15:30:00,21.98,22.08,21.98,22.06,634800.0,20.4922,20.5854,20.4922,20.5668,634800.0
2011-04-21 15:40:00,22.05,22.15,22.03,22.14,972400.0,20.5574,20.6507,20.5388,20.6413,972400.0
2011-04-21 15:50:00,22.14,22.16,22.12,22.15,1242400.0,20.6413,20.66,20.6227,20.6507,1242400.0
2011-04-25 09:30:00,22.08,22.11,21.95,22.02,891200.0,20.5854,20.6134,20.4642,20.5295,891200.0
2011-04-25 09:40:00,22.03,22.16,21.95,22.13,1000000.0,20.5388,20.66,20.4642,20.632,1000000.0
2011-04-25 09:50:00,22.13,22.19,22.09,22.17,961200.0,20.632,20.688,20.5947,20.6693,961200.0
2011-04-25 10:00:00,22.17,22.21,22.0,22.04,1015600.0,20.6693,20.7066,20.5108,20.5481,1015600.0
2011-04-25 10:10:00,22.05,22.12,21.96,22.04,725600.0,20.5574,20.6227,20.4735,20.5481,725600.0
2011-04-25 10:20:00,22.04,22.04,21.93,22.01,584400.0,20.5481,20.5481,20.4456,20.5201,584400.0
2011-04-25 10:30:00,22.02,22.03,21.9,21.97,648800.0,20.5295,20.5388,20.4176,20.4828,648800.0
2011-04-25 10:40:00,21.97,21.99,21.85,21.9,903200.0,20.4828,20.5015,20.371,20.4176,903200.0
2011-04-25 10:50:00,21.9,21.96,21.79,21.8,644800.0,20.4176,20.4735,20.315,20.3244,644800.0
2011-04-25 11:00:00,21.81,21.81,21.66,21.66,1121200.0,20.3337,20.3337,20.1938,20.1938,1121200.0
2011-04-25 11:10:00,21.66,21.72,21.63,21.71,907200.0,20.1938,20.2498,20.1659,20.2404,907200.0
2011-04-25 11:20:00,21.7,21.78,21.68,21.77,512800.0,20.2311,20.3057,20.2125,20.2964,512800.0
2011-04-25 11:30:00,21.77,21.81,21.75,21.8,494000.0,20.2964,20.3337,20.2777,20.3244,494000.0
2011-04-25 11:40:00,21.81,21.85,21.78,21.81,375200.0,20.3337,20.371,20.3057,20.3337,375200.0
2011-04-25 11:50:00,21.82,21.92,21.8,21.9,513600.0,20.343,20.4362,20.3244,20.4176,513600.0
2011-04-25 12:00:00,21.9,21.93,21.87,21.9,334000.0,20.4176,20.4456,20.3896,20.4176,334000.0
2011-04-25 12:10:00,21.9,21.92,21.85,21.88,225200.0,20.4176,20.4362,20.371,20.3989,225200.0
2011-04-25 12:20:00,21.88,21.92,21.86,21.91,266800.0,20.3989,20.4362,20.3803,20.4269,266800.0
2011-04-25 12:30:00,21.91,21.93,21.9,21.92,130400.0,20.4269,20.4456,20.4176,20.4362,130400.0
2011-04-25 12:40:00,21.92,21.93,21.83,21.86,267600.0,20.4362,20.4456,20.3523,20.3803,267600.0
2011-04-25 12:50:00,21.86,21.91,21.86,21.89,223200.0,20.3803,20.4269,20.3803,20.4083,223200.0
2011-04-25 13:00:00,21.88,21.91,21.88,21.89,70800.0,20.3989,20.4269,20.3989,20.4083,70800.0
2011-04-25 13:10:00,21.89,21.92,21.86,21.89,373600.0,20.4083,20.4362,20.3803,20.4083,373600.0
2011-04-25 13:20:00,21.9,21.91,21.89,21.9,201200.0,20.4176,20.4269,20.4083,20.4176,201200.0
2011-04-25 13:30:00,21.91,21.99,21.9,21.98,307600.0,20.4269,20.5015,20.4176,20.4922,307600.0
2011-04-25 13:40:00,21.98,21.99,21.94,21.96,114800.0,20.4922,20.5015,20.4549,20.4735,114800.0
2011-04-25 13:50:00,21.95,21.99,21.95,21.99,89600.0,20.4642,20.5015,20.4642,20.5015,89600.0
2011-04-25 14:00:00,21.99,22.04,21.98,22.0,398800.0,20.5015,20.5481,20.4922,20.5108,398800.0
2011-04-25 14:10:00,22.0,22.0,21.97,21.97,221600.0,20.5108,20.5108,20.4828,20.4828,221600.0
2011-04-25 14:20:00,21.97,21.99,21.94,21.97,267600.0,20.4828,20.5015,20.4549,20.4828,267600.0
2011-04-25 14:30:00,21.97,21.98,21.95,21.96,141600.0,20.4828,20.4922,20.4642,20.4735,141600.0
2011-04-25 14:40:00,21.96,21.97,21.94,21.95,59200.0,20.4735,20.4828,20.4549,20.4642,59200.0
2011-04-25 14:50:00,21.95,21.98,21.94,21.96,157600.0,20.4642,20.4922,20.4549,20.4735,157600.0
2011-04-25 15:00:00,21.97,21.97,21.93,21.93,189600.0,20.4828,20.4828,20.4456,20.4456,189600.0
2011-04-25 15:10:00,21.93,21.93,21.89,21.9,317600.0,20.4456,20.4456,20.4083,20.4176,317600.0
2011-04-25 15:20:00,21.9,21.95,21.88,21.94,369600.0,20.4176,20.4642,20.3989,20.4549,369600.0
2011-04-25 15:30:00,21.94,22.0,21.91,21.98,280400.0,20.4549,20.5108,20.4269,20.4922,280400.0
2011-04-25 15:40:00,21.98,22.03,21.95,22.0,512800.0,20.4922,20.5388,20.4642,20.5108,512800.0
2011-04-25 15:50:00,22.0,22.08,21.99,22.05,1051200.0,20.5108,20.5854,20.5015,20.5574,1051200.0
2011-04-26 09:30:00,22.21,22.28,22.1,22.14,1359600.0,20.7066,20.7719,20.604,20.6413,1359600.0
2011-04-26 09:40:00,22.14,22.31,22.07,22.3,1038000.0,20.6413,20.7998,20.5761,20.7905,1038000.0
2011-04-26 09:50:00,22.3,22.44,22.23,22.34,1502000.0,20.7905,20.921,20.7252,20.8278,1502000.0
2011-04-26 10:00:00,22.34,22.46,22.29,22.3,1010400.0,20.8278,20.9397,20.7812,20.7905,1010400.0
2011-04-26 10:10:00,22.31,22.46,22.3,22.39,754800.0,20.7998,20.9397,20.7905,20.8744,754800.0
2011-04-26 10:20:00,22.4,22.5,22.39,22.46,1186800.0,20.8837,20.977,20.8744,20.9397,1186800.0
2011-04-26 10:30:00,22.47,22.63,22.46,22.61,1017200.0,20.949,21.0982,20.9397,21.0795,1017200.0
2011-04-26 10:40:00,22.62,22.75,22.61,22.74,1177600.0,21.0889,21.2101,21.0795,21.2007,1177600.0
2011-04-26 10:50:00,22.74,22.8,22.72,22.8,1159600.0,21.2007,21.2567,21.1821,21.2567,1159600.0
2011-04-26 11:00:00,22.8,22.83,22.77,22.79,650000.0,21.2567,21.2846,21.2287,21.2473,650000.0
2011-04-26 11:10:00,22.79,22.82,22.76,22.78,366000.0,21.2473,21.2753,21.2194,21.238,366000.0
2011-04-26 11:20:00,22.77,22.94,22.77,22.9,1541600.0,21.2287,21.3872,21.2287,21.3499,1541600.0
2011-04-26 11:30:00,22.9,22.97,22.89,22.93,705600.0,21.3499,21.4152,21.3406,21.3779,705600.0
2011-04-26 11:40:00,22.93,22.99,22.91,22.99,674400.0,21.3779,21.4338,21.3592,21.4338,674400.0
2011-04-26 11:50:00,22.98,23.04,22.94,23.03,1631600.0,21.4245,21.4804,21.3872,21.4711,1631600.0
2011-04-26 12:00:00,23.03,23.08,23.0,23.05,676800.0,21.4711,21.5177,21.4431,21.4897,676800.0
2011-04-26 12:10:00,23.03,23.1,22.96,23.0,572400.0,21.4711,21.5364,21.4058,21.4431,572400.0
2011-04-26 12:20:00,23.0,23.03,22.95,22.99,309600.0,21.4431,21.4711,21.3965,21.4338,309600.0
2011-04-26 12:30:00,23.0,23.02,22.95,22.99,257600.0,21.4431,21.4618,21.3965,21.4338,257600.0
2011-04-26 12:40:00,22.98,23.0,22.87,22.88,409600.0,21.4245,21.4431,21.3219,21.3313,409600.0
2011-04-26 12:50:00,22.88,22.95,22.87,22.92,403200.0,21.3313,21.3965,21.3219,21.3685,403200.0
2011-04-26 13:00:00,22.92,22.92,22.85,22.85,302000.0,21.3685,21.3685,21.3033,21.3033,302000.0
2011-04-26 13:10:00,22.86,22.95,22.85,22.91,293600.0,21.3126,21.3965,21.3033,21.3592,293600.0
2011-04-26 13:20:00,22.9,22.92,22.88,22.91,173600.0,21.3499,21.3685,21.3313,21.3592,173600.0
2011-04-26 13:30:00,22.91,22.91,22.82,22.85,416400.0,21.3592,21.3592,21.2753,21.3033,416400.0
2011-04-26 13:40:00,22.86,22.91,22.84,22.88,310800.0,21.3126,21.3592,21.294,21.3313,310800.0
2011-04-26 13:50:00,22.87,22.94,22.86,22.92,266000.0,21.3219,21.3872,21.3126,21.3685,266000.0
2011-04-26 14:00:00,22.92,22.92,22.87,22.88,235600.0,21.3685,21.3685,21.3219,21.3313,235600.0
2011-04-26 14:10:00,22.88,22.96,22.87,22.96,243600.0,21.3313,21.4058,21.3219,21.4058,243600.0
2011-04-26 14:20:00,22.96,22.98,22.92,22.95,244400.0,21.4058,21.4245,21.3685,21.3965,244400.0
2011-04-26 14:30:00,22.95,22.97,22.86,22.88,312000.0,21.3965,21.4152,21.3126,21.3313,312000.0
2011-04-26 14:40:00,22.88,22.9,22.83,22.85,181600.0,21.3313,21.3499,21.2846,21.3033,181600.0
2011-04-26 14:50:00,22.84,22.87,22.8,22.84,406400.0,21.294,21.3219,21.2567,21.294,406400.0
2011-04-26 15:00:00,22.83,22.88,22.82,22.88,204400.0,21.2846,21.3313,21.2753,21.3313,204400.0
2011-04-26 15:10:00,22.88,22.9,22.82,22.84,458800.0,21.3313,21.3499,21.2753,21.294,458800.0
2011-04-26 15:20:00,22.84,22.85,22.78,22.78,1011200.0,21.294,21.3033,21.238,21.238,1011200.0
2011-04-26 15:30:00,22.78,22.83,22.76,22.76,1125600.0,21.238,21.2846,21.2194,21.2194,1125600.0
2011-04-26 15:40:00,22.76,22.79,22.73,22.75,1054000.0,21.2194,21.2473,21.1914,21.2101,1054000.0
2011-04-26 15:50:00,22.74,22.76,22.68,22.72,1308000.0,21.2007,21.2194,21.1448,21.1821,1308000.0
2011-04-27 09:30:00,22.77,22.87,22.65,22.7,1240400.0,21.2287,21.3219,21.1168,21.1634,1240400.0
2011-04-27 09:40:00,22.7,22.8,22.68,22.8,1035200.0,21.1634,21.2567,21.1448,21.2567,1035200.0
2011-04-27 09:50:00,22.8,22.88,22.77,22.79,536800.0,21.2567,21.3313,21.2287,21.2473,536800.0
2011-04-27 10:00:00,22.77,22.78,22.56,22.61,1245600.0,21.2287,21.238,21.0329,21.0795,1245600.0
2011-04-27 10:10:00,22.61,22.63,22.51,22.58,690000.0,21.0795,21.0982,20.9863,21.0516,690000.0
2011-04-27 10:20:00,22.57,22.61,22.52,22.56,411200.0,21.0422,21.0795,20.9956,21.0329,411200.0
2011-04-27 10:30:00,22.57,22.59,22.5,22.58,792000.0,21.0422,21.0609,20.977,21.0516,792000.0
2011-04-27 10:40:00,22.58,22.65,22.53,22.62,537200.0,21.0516,21.1168,21.0049,21.0889,537200.0
2011-04-27 10:50:00,22.61,22.61,22.51,22.55,308000.0,21.0795,21.0795,20.9863,21.0236,308000.0
2011-04-27 11:00:00,22.56,22.61,22.56,22.61,249600.0,21.0329,21.0795,21.0329,21.0795,249600.0
2011-04-27 11:10:00,22.59,22.61,22.52,22.57,176000.0,21.0609,21.0795,20.9956,21.0422,176000.0
2011-04-27 11:20:00,22.55,22.57,22.53,22.55,88800.0,21.0236,21.0422,21.0049,21.0236,88800.0
2011-04-27 11:30:00,22.55,22.58,22.52,22.53,470800.0,21.0236,21.0516,20.9956,21.0049,470800.0
2011-04-27 11:40:00,22.53,22.66,22.53,22.65,513200.0,21.0049,21.1261,21.0049,21.1168,513200.0
2011-04-27 11:50:00,22.65,22.71,22.64,22.69,390000.0,21.1168,21.1728,21.1075,21.1541,390000.0
2011-04-27 12:00:00,22.68,22.71,22.63,22.64,194000.0,21.1448,21.1728,21.0982,21.1075,194000.0
2011-04-27 12:10:00,22.65,22.66,22.6,22.64,220000.0,21.1168,21.1261,21.0702,21.1075,220000.0
2011-04-27 12:20:00,22.64,22.66,22.6,22.63,89200.0,21.1075,21.1261,21.0702,21.0982,89200.0
2011-04-27 12:30:00,22.61,22.82,22.56,22.79,1043200.0,21.0795,21.2753,21.0329,21.2473,1043200.0
2011-04-27 12:40:00,22.78,22.82,22.7,22.74,564400.0,21.238,21.2753,21.1634,21.2007,564400.0
2011-04-27 12:50:00,22.73,22.82,22.71,22.77,832000.0,21.1914,21.2753,21.1728,21.2287,832000.0
2011-04-27 13:00:00,22.77,22.82,22.75,22.78,211600.0,21.2287,21.2753,21.2101,21.238,211600.0
2011-04-27 13:10:00,22.79,22.82,22.72,22.81,340400.0,21.2473,21.2753,21.1821,21.266,340400.0
2011-04-27 13:20:00,22.82,22.86,22.74,22.75,434000.0,21.2753,21.3126,21.2007,21.2101,434000.0
2011-04-27 13:30:00,22.74,22.8,22.73,22.77,260400.0,21.2007,21.2567,21.1914,21.2287,260400.0
2011-04-27 13:40:00,22.77,22.83,22.73,22.78,334000.0,21.2287,21.2846,21.1914,21.238,334000.0
2011-04-27 13:50:00,22.78,22.88,22.77,22.86,398400.0,21.238,21.3313,21.2287,21.3126,398400.0
2011-04-27 14:00:00,22.86,22.94,22.84,22.86,481600.0,21.3126,21.3872,21.294,21.3126,481600.0
2011-04-27 14:10:00,22.86,22.88,22.74,22.75,358400.0,21.3126,21.3313,21.2007,21.2101,358400.0
2011-04-27 14:20:00,22.77,22.82,22.7,22.7,404400.0,21.2287,21.2753,21.1634,21.1634,404400.0
2011-04-27 14:30:00,22.7,22.81,22.7,22.81,357200.0,21.1634,21.266,21.1634,21.266,357200.0
2011-04-27 14:40:00,22.81,22.82,22.72,22.79,554800.0,21.266,21.2753,21.1821,21.2473,554800.0
2011-04-27 14:50:00,22.79,22.98,22.78,22.98,896000.0,21.2473,21.4245,21.238,21.4245,896000.0
2011-04-27 15:00:00,22.97,23.06,22.95,22.98,886800.0,21.4152,21.4991,21.3965,21.4245,886800.0
2011-04-27 15:10:00,22.98,23.02,22.95,23.02,350400.0,21.4245,21.4618,21.3965,21.4618,350400.0
2011-04-27 15:20:00,23.01,23.03,22.97,23.03,495600.0,21.4525,21.4711,21.4152,21.4711,495600.0
2011-04-27 15:30:00,23.02,23.15,23.02,23.15,960000.0,21.4618,21.583,21.4618,21.583,960000.0
2011-04-27 15:40:00,23.15,23.18,23.11,23.13,866400.0,21.583,21.6109,21.5457,21.5643,866400.0
2011-04-27 15:50:00,23.13,23.17,23.09,23.14,1419200.0,21.5643,21.6016,21.527,21.5737,1419200.0
2011-04-28 09:30:00,23.05,23.15,22.99,23.08,1303600.0,21.4897,21.583,21.4338,21.5177,1303600.0
2011-04-28 09:40:00,23.1,23.22,23.1,23.18,1037200.0,21.5364,21.6482,21.5364,21.6109,1037200.0
2011-04-28 09:50:00,23.18,23.26,23.13,23.23,945600.0,21.6109,21.6855,21.5643,21.6576,945600.0
2011-04-28 10:00:00,23.23,23.3,23.16,23.27,1741600.0,21.6576,21.7228,21.5923,21.6949,1741600.0
2011-04-28 10:10:00,23.27,23.27,23.15,23.2,582800.0,21.6949,21.6949,21.583,21.6296,582800.0
2011-04-28 10:20:00,23.2,23.2,23.12,23.17,506800.0,21.6296,21.6296,21.555,21.6016,506800.0
2011-04-28 10:30:00,23.17,23.19,23.08,23.1,612000.0,21.6016,21.6203,21.5177,21.5364,612000.0
2011-04-28 10:40:00,23.1,23.22,23.1,23.21,686800.0,21.5364,21.6482,21.5364,21.6389,686800.0
2011-04-28 10:50:00,23.21,23.25,23.17,23.21,372800.0,21.6389,21.6762,21.6016,21.6389,372800.0
2011-04-28 11:00:00,23.21,23.34,23.21,23.32,1198400.0,21.6389,21.7601,21.6389,21.7415,1198400.0
2011-04-28 11:10:00,23.32,23.34,23.26,23.28,357600.0,21.7415,21.7601,21.6855,21.7042,357600.0
2011-04-28 11:20:00,23.27,23.36,23.25,23.29,693200.0,21.6949,21.7788,21.6762,21.7135,693200.0
2011-04-28 11:30:00,23.29,23.35,23.2,23.22,502000.0,21.7135,21.7694,21.6296,21.6482,502000.0
2011-04-28 11:40:00,23.22,23.26,23.15,23.15,613200.0,21.6482,21.6855,21.583,21.583,613200.0
2011-04-28 11:50:00,23.16,23.19,23.1,23.18,1176400.0,21.5923,21.6203,21.5364,21.6109,1176400.0
2011-04-28 12:00:00,23.17,23.19,23.1,23.14,522800.0,21.6016,21.6203,21.5364,21.5737,522800.0
2011-04-28 12:10:00,23.13,23.22,23.13,23.21,540400.0,21.5643,21.6482,21.5643,21.6389,540400.0
2011-04-28 12:20:00,23.2,23.32,23.14,23.29,768800.0,21.6296,21.7415,21.5737,21.7135,768800.0
2011-04-28 12:30:00,23.28,23.31,23.25,23.3,375600.0,21.7042,21.7321,21.6762,21.7228,375600.0
2011-04-28 12:40:00,23.3,23.31,23.23,23.26,304400.0,21.7228,21.7321,21.6576,21.6855,304400.0
2011-04-28 12:50:00,23.26,23.28,23.21,23.24,522000.0,21.6855,21.7042,21.6389,21.6669,522000.0
2011-04-28 13:00:00,23.24,23.28,23.14,23.14,505600.0,21.6669,21.7042,21.5737,21.5737,505600.0
2011-04-28 13:10:00,23.14,23.17,23.06,23.08,1901600.0,21.5737,21.6016,21.4991,21.5177,1901600.0
2011-04-28 13:20:00,23.09,23.16,23.06,23.16,838000.0,21.527,21.5923,21.4991,21.5923,838000.0
2011-04-28 13:30:00,23.15,23.17,23.02,23.08,959600.0,21.583,21.6016,21.4618,21.5177,959600.0
2011-04-28 13:40:00,23.08,23.18,23.08,23.14,383200.0,21.5177,21.6109,21.5177,21.5737,383200.0
2011-04-28 13:50:00,23.15,23.19,23.14,23.16,196000.0,21.583,21.6203,21.5737,21.5923,196000.0
2011-04-28 14:00:00,23.17,23.17,23.15,23.15,187200.0,21.6016,21.6016,21.583,21.583,187200.0
2011-04-28 14:10:00,23.15,23.24,23.14,23.23,244400.0,21.583,21.6669,21.5737,21.6576,244400.0
2011-04-28 14:20:00,23.23,23.23,23.18,23.18,268800.0,21.6576,21.6576,21.6109,21.6109,268800.0
2011-04-28 14:30:00,23.18,23.23,23.18,23.23,144800.0,21.6109,21.6576,21.6109,21.6576,144800.0
2011-04-28 14:40:00,23.23,23.25,23.2,23.23,445600.0,21.6576,21.6762,21.6296,21.6576,445600.0
2011-04-28 14:50:00,23.23,23.32,23.21,23.25,859600.0,21.6576,21.7415,21.6389,21.6762,859600.0
2011-04-28 15:00:00,23.27,23.3,23.2,23.25,585200.0,21.6949,21.7228,21.6296,21.6762,585200.0
2011-04-28 15:10:00,23.25,23.36,23.24,23.33,708400.0,21.6762,21.7788,21.6669,21.7508,708400.0
2011-04-28 15:20:00,23.33,23.39,23.3,23.38,913600.0,21.7508,21.8067,21.7228,21.7974,913600.0
2011-04-28 15:30:00,23.38,23.45,23.37,23.42,808800.0,21.7974,21.8627,21.7881,21.8347,808800.0
2011-04-28 15:40:00,23.42,23.47,23.39,23.41,1067200.0,21.8347,21.8813,21.8067,21.8254,1067200.0
2011-04-28 15:50:00,23.41,23.75,23.25,23.47,1282800.0,21.8254,22.1424,21.6762,21.8813,1282800.0
2011-04-29 09:30:00,23.53,23.71,23.45,23.62,1256400.0,21.9373,22.1051,21.8627,22.0212,1256400.0
2011-04-29 09:40:00,23.63,23.71,23.52,23.52,854400.0,22.0305,22.1051,21.9279,21.9279,854400.0
2011-04-29 09:50:00,23.53,23.57,23.36,23.37,866800.0,21.9373,21.9745,21.7788,21.7881,866800.0
2011-04-29 10:00:00,23.37,23.4,23.32,23.37,854400.0,21.7881,21.8161,21.7415,21.7881,854400.0
2011-04-29 10:10:00,23.37,23.43,23.33,23.4,866400.0,21.7881,21.844,21.7508,21.8161,866400.0
2011-04-29 10:20:00,23.4,23.49,23.34,23.47,597600.0,21.8161,21.9,21.7601,21.8813,597600.0
2011-04-29 10:30:00,23.47,23.49,23.43,23.46,652800.0,21.8813,21.9,21.844,21.872,652800.0
2011-04-29 10:40:00,23.46,23.55,23.43,23.51,509200.0,21.872,21.9559,21.844,21.9186,509200.0
2011-04-29 10:50:00,23.51,23.58,23.5,23.54,640000.0,21.9186,21.9839,21.9093,21.9466,640000.0
2011-04-29 11:00:00,23.55,23.59,23.53,23.56,426800.0,21.9559,21.9932,21.9373,21.9652,426800.0
2011-04-29 11:10:00,23.55,23.59,23.5,23.52,354400.0,21.9559,21.9932,21.9093,21.9279,354400.0
2011-04-29 11:20:00,23.52,23.56,23.5,23.55,246400.0,21.9279,21.9652,21.9093,21.9559,246400.0
2011-04-29 11:30:00,23.53,23.61,23.53,23.6,491600.0,21.9373,22.0118,21.9373,22.0025,491600.0
2011-04-29 11:40:00,23.61,23.73,23.61,23.7,1552400.0,22.0118,22.1237,22.0118,22.0957,1552400.0
2011-04-29 11:50:00,23.71,23.78,23.68,23.75,712800.0,22.1051,22.1703,22.0771,22.1424,712800.0
2011-04-29 12:00:00,23.75,23.78,23.73,23.75,264000.0,22.1424,22.1703,22.1237,22.1424,264000.0
2011-04-29 12:10:00,23.76,23.86,23.75,23.83,1011600.0,22.1517,22.2449,22.1424,22.2169,1011600.0
2011-04-29 12:20:00,23.83,23.85,23.8,23.82,543600.0,22.2169,22.2356,22.189,22.2076,543600.0
2011-04-29 12:30:00,23.83,23.84,23.81,23.81,151200.0,22.2169,22.2263,22.1983,22.1983,151200.0
2011-04-29 12:40:00,23.82,23.82,23.75,23.75,224800.0,22.2076,22.2076,22.1424,22.1424,224800.0
2011-04-29 12:50:00,23.75,23.78,23.74,23.78,123600.0,22.1424,22.1703,22.133,22.1703,123600.0
2011-04-29 13:00:00,23.77,23.83,23.77,23.82,151200.0,22.161,22.2169,22.161,22.2076,151200.0
2011-04-29 13:10:00,23.83,23.85,23.78,23.8,151600.0,22.2169,22.2356,22.1703,22.189,151600.0
2011-04-29 13:20:00,23.8,23.82,23.79,23.81,44000.0,22.189,22.2076,22.1797,22.1983,44000.0
2011-04-29 13:30:00,23.81,23.85,23.79,23.85,193200.0,22.1983,22.2356,22.1797,22.2356,193200.0
2011-04-29 13:40:00,23.84,23.86,23.82,23.82,181600.0,22.2263,22.2449,22.2076,22.2076,181600.0
2011-04-29 13:50:00,23.83,23.83,23.76,23.77,208800.0,22.2169,22.2169,22.1517,22.161,208800.0
2011-04-29 14:00:00,23.78,23.81,23.75,23.8,125200.0,22.1703,22.1983,22.1424,22.189,125200.0
2011-04-29 14:10:00,23.82,23.82,23.77,23.8,69600.0,22.2076,22.2076,22.161,22.189,69600.0
2011-04-29 14:20:00,23.81,23.82,23.77,23.8,75600.0,22.1983,22.2076,22.161,22.189,75600.0
2011-04-29 14:30:00,23.8,23.93,23.78,23.91,632400.0,22.189,22.3102,22.1703,22.2915,632400.0
2011-04-29 14:40:00,23.91,23.91,23.82,23.83,227200.0,22.2915,22.2915,22.2076,22.2169,227200.0
2011-04-29 14:50:00,23.83,23.83,23.77,23.77,220400.0,22.2169,22.2169,22.161,22.161,220400.0
2011-04-29 15:00:00,23.78,23.82,23.72,23.79,297200.0,22.1703,22.2076,22.1144,22.1797,297200.0
2011-04-29 15:10:00,23.79,23.81,23.7,23.72,288400.0,22.1797,22.1983,22.0957,22.1144,288400.0
2011-04-29 15:20:00,23.71,23.74,23.68,23.72,446400.0,22.1051,22.133,22.0771,22.1144,446400.0
2011-04-29 15:30:00,23.72,23.79,23.7,23.77,167600.0,22.1144,22.1797,22.0957,22.161,167600.0
2011-04-29 15:40:00,23.76,23.83,23.72,23.81,634800.0,22.1517,22.2169,22.1144,22.1983,634800.0
2011-04-29 15:50:00,23.8,23.89,23.68,23.68,1091600.0,22.189,22.2729,22.0771,22.0771,1091600.0
2011-05-02 09:30:00,24.0,24.06,23.8,23.86,1207600.0,22.3754,22.4314,22.189,22.2449,1207600.0
2011-05-02 09:40:00,23.86,23.87,23.67,23.75,1198800.0,22.2449,22.2542,22.0678,22.1424,1198800.0
2011-05-02 09:50:00,23.74,23.82,23.7,23.73,876400.0,22.133,22.2076,22.0957,22.1237,876400.0
2011-05-02 10:00:00,23.75,23.86,23.61,23.68,1540800.0,22.1424,22.2449,22.0118,22.0771,1540800.0
2011-05-02 10:10:00,23.68,23.79,23.64,23.76,936000.0,22.0771,22.1797,22.0398,22.1517,936000.0
2011-05-02 10:20:00,23.77,23.95,23.73,23.92,1332800.0,22.161,22.3288,22.1237,22.3009,1332800.0
2011-05-02 10:30:00,23.92,23.97,23.87,23.89,574000.0,22.3009,22.3475,22.2542,22.2729,574000.0
2011-05-02 10:40:00,23.89,23.94,23.85,23.88,396400.0,22.2729,22.3195,22.2356,22.2636,396400.0
2011-05-02 10:50:00,23.89,23.89,23.77,23.79,469200.0,22.2729,22.2729,22.161,22.1797,469200.0
2011-05-02 11:00:00,23.79,23.84,23.73,23.82,429200.0,22.1797,22.2263,22.1237,22.2076,429200.0
2011-05-02 11:10:00,23.81,23.82,23.72,23.74,649600.0,22.1983,22.2076,22.1144,22.133,649600.0
2011-05-02 11:20:00,23.74,23.74,23.51,23.54,1458800.0,22.133,22.133,21.9186,21.9466,1458800.0
2011-05-02 11:30:00,23.55,23.55,23.46,23.49,1040000.0,21.9559,21.9559,21.872,21.9,1040000.0
2011-05-02 11:40:00,23.49,23.49,23.35,23.35,868000.0,21.9,21.9,21.7694,21.7694,868000.0
2011-05-02 11:50:00,23.35,23.42,23.33,23.38,665600.0,21.7694,21.8347,21.7508,21.7974,665600.0
2011-05-02 12:00:00,23.38,23.4,23.26,23.29,800800.0,21.7974,21.8161,21.6855,21.7135,800800.0
2011-05-02 12:10:00,23.28,23.34,23.22,23.25,705600.0,21.7042,21.7601,21.6482,21.6762,705600.0
2011-05-02 12:20:00,23.25,23.28,23.04,23.04,1754800.0,21.6762,21.7042,21.4804,21.4804,1754800.0
2011-05-02 12:30:00,23.03,23.14,22.95,23.08,1546000.0,21.4711,21.5737,21.3965,21.5177,1546000.0
2011-05-02 12:40:00,23.09,23.12,23.04,23.06,667600.0,21.527,21.555,21.4804,21.4991,667600.0
2011-05-02 12:50:00,23.06,23.15,23.05,23.07,624000.0,21.4991,21.583,21.4897,21.5084,624000.0
2011-05-02 13:00:00,23.08,23.1,23.06,23.08,460400.0,21.5177,21.5364,21.4991,21.5177,460400.0
2011-05-02 13:10:00,23.08,23.18,23.08,23.16,470000.0,21.5177,21.6109,21.5177,21.5923,470000.0
2011-05-02 13:20:00,23.17,23.28,23.15,23.25,680400.0,21.6016,21.7042,21.583,21.6762,680400.0
2011-05-02 13:30:00,23.24,23.31,23.23,23.26,725200.0,21.6669,21.7321,21.6576,21.6855,725200.0
2011-05-02 13:40:00,23.26,23.3,23.23,23.25,344800.0,21.6855,21.7228,21.6576,21.6762,344800.0
2011-05-02 13:50:00,23.25,23.25,23.18,23.22,470400.0,21.6762,21.6762,21.6109,21.6482,470400.0
2011-05-02 14:00:00,23.22,23.28,23.21,23.26,289600.0,21.6482,21.7042,21.6389,21.6855,289600.0
2011-05-02 14:10:00,23.26,23.3,23.25,23.27,404000.0,21.6855,21.7228,21.6762,21.6949,404000.0
2011-05-02 14:20:00,23.27,23.27,23.13,23.17,518400.0,21.6949,21.6949,21.5643,21.6016,518400.0
2011-05-02 14:30:00,23.17,23.22,23.17,23.21,356400.0,21.6016,21.6482,21.6016,21.6389,356400.0
2011-05-02 14:40:00,23.21,23.22,23.13,23.13,492400.0,21.6389,21.6482,21.5643,21.5643,492400.0
2011-05-02 14:50:00,23.13,23.15,23.04,23.05,693600.0,21.5643,21.583,21.4804,21.4897,693600.0
2011-05-02 15:00:00,23.05,23.17,23.05,23.16,299200.0,21.4897,21.6016,21.4897,21.5923,299200.0
2011-05-02 15:10:00,23.16,23.17,23.04,23.06,391600.0,21.5923,21.6016,21.4804,21.4991,391600.0
2011-05-02 15:20:00,23.06,23.07,22.98,22.98,858000.0,21.4991,21.5084,21.4245,21.4245,858000.0
2011-05-02 15:30:00,22.98,23.0,22.93,22.95,972800.0,21.4245,21.4431,21.3779,21.3965,972800.0
2011-05-02 15:40:00,22.94,22.95,22.79,22.92,1563200.0,21.3872,21.3965,21.2473,21.3685,1563200.0
2011-05-02 15:50:00,22.92,22.97,22.84,22.87,1516000.0,21.3685,21.4152,21.294,21.3219,1516000.0
2011-05-03 09:30:00,22.79,22.93,22.73,22.76,1818400.0,21.2473,21.3779,21.1914,21.2194,1818400.0
2011-05-03 09:40:00,22.75,22.82,22.38,22.6,2304400.0,21.2101,21.2753,20.8651,21.0702,2304400.0
2011-05-03 09:50:00,22.6,22.85,22.56,22.76,1004400.0,21.0702,21.3033,21.0329,21.2194,1004400.0
2011-05-03 10:00:00,22.78,22.95,22.7,22.76,1100400.0,21.238,21.3965,21.1634,21.2194,1100400.0
2011-05-03 10:10:00,22.76,22.82,22.61,22.63,932800.0,21.2194,21.2753,21.0795,21.0982,932800.0
2011-05-03 10:20:00,22.63,22.68,22.4,22.44,1276400.0,21.0982,21.1448,20.8837,20.921,1276400.0
2011-05-03 10:30:00,22.45,22.49,22.24,22.24,1269200.0,20.9304,20.9677,20.7346,20.7346,1269200.0
2011-05-03 10:40:00,22.24,22.25,22.05,22.18,1513200.0,20.7346,20.7439,20.5574,20.6786,1513200.0
2011-05-03 10:50:00,22.18,22.21,22.09,22.14,556400.0,20.6786,20.7066,20.5947,20.6413,556400.0
2011-05-03 11:00:00,22.14,22.24,22.09,22.11,499600.0,20.6413,20.7346,20.5947,20.6134,499600.0
2011-05-03 11:10:00,22.11,22.33,22.11,22.33,474400.0,20.6134,20.8185,20.6134,20.8185,474400.0
2011-05-03 11:20:00,22.32,22.38,22.16,22.25,630000.0,20.8092,20.8651,20.66,20.7439,630000.0
2011-05-03 11:30:00,22.24,22.25,22.14,22.22,385200.0,20.7346,20.7439,20.6413,20.7159,385200.0
2011-05-03 11:40:00,22.2,22.29,22.12,22.12,578000.0,20.6973,20.7812,20.6227,20.6227,578000.0
2011-05-03 11:50:00,22.11,22.17,22.11,22.17,567600.0,20.6134,20.6693,20.6134,20.6693,567600.0
2011-05-03 12:00:00,22.18,22.25,22.16,22.17,308800.0,20.6786,20.7439,20.66,20.6693,308800.0
2011-05-03 12:10:00,22.17,22.21,22.16,22.18,87200.0,20.6693,20.7066,20.66,20.6786,87200.0
2011-05-03 12:20:00,22.18,22.18,22.11,22.12,228800.0,20.6786,20.6786,20.6134,20.6227,228800.0
2011-05-03 12:30:00,22.12,22.14,22.06,22.07,784000.0,20.6227,20.6413,20.5668,20.5761,784000.0
2011-05-03 12:40:00,22.06,22.15,22.02,22.11,686800.0,20.5668,20.6507,20.5295,20.6134,686800.0
2011-05-03 12:50:00,22.12,22.12,22.02,22.03,276400.0,20.6227,20.6227,20.5295,20.5388,276400.0
2011-05-03 13:00:00,22.03,22.09,21.99,22.09,480000.0,20.5388,20.5947,20.5015,20.5947,480000.0
2011-05-03 13:10:00,22.1,22.15,22.08,22.09,346800.0,20.604,20.6507,20.5854,20.5947,346800.0
2011-05-03 13:20:00,22.09,22.09,21.77,21.78,1739600.0,20.5947,20.5947,20.2964,20.3057,1739600.0
2011-05-03 13:30:00,21.79,21.86,21.73,21.81,989200.0,20.315,20.3803,20.2591,20.3337,989200.0
2011-05-03 13:40:00,21.8,21.81,21.71,21.78,738000.0,20.3244,20.3337,20.2404,20.3057,738000.0
2011-05-03 13:50:00,21.78,21.85,21.73,21.83,488400.0,20.3057,20.371,20.2591,20.3523,488400.0
2011-05-03 14:00:00,21.83,21.83,21.71,21.74,529200.0,20.3523,20.3523,20.2404,20.2684,529200.0
2011-05-03 14:10:00,21.74,21.75,21.54,21.66,1599200.0,20.2684,20.2777,20.082,20.1938,1599200.0
2011-05-03 14:20:00,21.65,21.78,21.61,21.77,519600.0,20.1845,20.3057,20.1472,20.2964,519600.0
2011-05-03 14:30:00,21.76,21.8,21.63,21.63,333600.0,20.2871,20.3244,20.1659,20.1659,333600.0
2011-05-03 14:40:00,21.63,21.78,21.61,21.72,400800.0,20.1659,20.3057,20.1472,20.2498,400800.0
2011-05-03 14:50:00,21.72,21.72,21.59,21.65,726800.0,20.2498,20.2498,20.1286,20.1845,726800.0
2011-05-03 15:00:00,21.66,21.75,21.66,21.72,726400.0,20.1938,20.2777,20.1938,20.2498,726400.0
2011-05-03 15:10:00,21.72,21.84,21.69,21.77,994800.0,20.2498,20.3616,20.2218,20.2964,994800.0
2011-05-03 15:20:00,21.78,21.91,21.77,21.89,907600.0,20.3057,20.4269,20.2964,20.4083,907600.0
2011-05-03 15:30:00,21.89,21.95,21.86,21.93,879600.0,20.4083,20.4642,20.3803,20.4456,879600.0
2011-05-03 15:40:00,21.93,22.01,21.88,21.92,886800.0,20.4456,20.5201,20.3989,20.4362,886800.0
2011-05-03 15:50:00,21.93,22.1,21.93,22.03,1848800.0,20.4456,20.604,20.4456,20.5388,1848800.0
2011-05-04 09:30:00,22.09,22.12,21.81,21.97,1804800.0,20.5947,20.6227,20.3337,20.4828,1804800.0
2011-05-04 09:40:00,21.98,22.01,21.78,22.0,1093200.0,20.4922,20.5201,20.3057,20.5108,1093200.0
2011-05-04 09:50:00,22.0,22.05,21.71,21.81,1644800.0,20.5108,20.5574,20.2404,20.3337,1644800.0
2011-05-04 10:00:00,21.81,21.81,21.37,21.38,2603600.0,20.3337,20.3337,19.9235,19.9328,2603600.0
2011-05-04 10:10:00,21.38,21.5,21.34,21.49,1480400.0,19.9328,20.0447,19.8955,20.0353,1480400.0
2011-05-04 10:20:00,21.5,21.53,21.39,21.4,1414800.0,20.0447,20.0726,19.9421,19.9514,1414800.0
2011-05-04 10:30:00,21.4,21.49,21.27,21.29,1747200.0,19.9514,20.0353,19.8302,19.8489,1747200.0
2011-05-04 10:40:00,21.3,21.33,20.97,20.98,2363200.0,19.8582,19.8862,19.5505,19.5599,2363200.0
2011-05-04 10:50:00,21.0,21.21,20.99,21.21,1256800.0,19.5785,19.7743,19.5692,19.7743,1256800.0
2011-05-04 11:00:00,21.21,21.28,21.16,21.23,796000.0,19.7743,19.8396,19.7277,19.7929,796000.0
2011-05-04 11:10:00,21.23,21.31,20.94,21.02,1377600.0,19.7929,19.8675,19.5226,19.5972,1377600.0
2011-05-04 11:20:00,21.02,21.08,20.95,21.06,1122000.0,19.5972,19.6531,19.5319,19.6344,1122000.0
2011-05-04 11:30:00,21.04,21.1,20.98,21.04,579600.0,19.6158,19.6717,19.5599,19.6158,579600.0
2011-05-04 11:40:00,21.03,21.11,20.96,21.05,399600.0,19.6065,19.6811,19.5412,19.6251,399600.0
2011-05-04 11:50:00,21.06,21.15,20.98,21.15,551200.0,19.6344,19.7184,19.5599,19.7184,551200.0
2011-05-04 12:00:00,21.14,21.2,21.07,21.11,392800.0,19.709,19.765,19.6438,19.6811,392800.0
2011-05-04 12:10:00,21.11,21.13,21.03,21.04,350000.0,19.6811,19.6997,19.6065,19.6158,350000.0
2011-05-04 12:20:00,21.04,21.04,20.81,20.83,1306400.0,19.6158,19.6158,19.4014,19.42,1306400.0
2011-05-04 12:30:00,20.83,20.91,20.83,20.88,494800.0,19.42,19.4946,19.42,19.4666,494800.0
2011-05-04 12:40:00,20.88,20.91,20.81,20.91,656400.0,19.4666,19.4946,19.4014,19.4946,656400.0
2011-05-04 12:50:00,20.9,20.99,20.79,20.97,821200.0,19.4853,19.5692,19.3827,19.5505,821200.0
2011-05-04 13:00:00,20.96,21.09,20.93,21.0,897600.0,19.5412,19.6624,19.5132,19.5785,897600.0
2011-05-04 13:10:00,21.0,21.08,20.96,21.04,286400.0,19.5785,19.6531,19.5412,19.6158,286400.0
2011-05-04 13:20:00,21.04,21.13,21.03,21.1,746800.0,19.6158,19.6997,19.6065,19.6717,746800.0
2011-05-04 13:30:00,21.11,21.38,21.11,21.34,1593200.0,19.6811,19.9328,19.6811,19.8955,1593200.0
2011-05-04 13:40:00,21.34,21.39,21.27,21.28,826000.0,19.8955,19.9421,19.8302,19.8396,826000.0
2011-05-04 13:50:00,21.27,21.43,21.27,21.38,429200.0,19.8302,19.9794,19.8302,19.9328,429200.0
2011-05-04 14:00:00,21.38,21.39,21.21,21.23,658000.0,19.9328,19.9421,19.7743,19.7929,658000.0
2011-05-04 14:10:00,21.22,21.38,21.15,21.37,870400.0,19.7836,19.9328,19.7184,19.9235,870400.0
2011-05-04 14:20:00,21.39,21.55,21.38,21.53,2302400.0,19.9421,20.0913,19.9328,20.0726,2302400.0
2011-05-04 14:30:00,21.54,21.62,21.49,21.57,736800.0,20.082,20.1565,20.0353,20.1099,736800.0
2011-05-04 14:40:00,21.58,21.63,21.49,21.56,586800.0,20.1192,20.1659,20.0353,20.1006,586800.0
2011-05-04 14:50:00,21.54,21.62,21.43,21.45,637600.0,20.082,20.1565,19.9794,19.998,637600.0
2011-05-04 15:00:00,21.45,21.47,21.29,21.3,762000.0,19.998,20.0167,19.8489,19.8582,762000.0
2011-05-04 15:10:00,21.31,21.37,21.24,21.33,967600.0,19.8675,19.9235,19.8023,19.8862,967600.0
2011-05-04 15:20:00,21.33,21.43,21.3,21.41,653600.0,19.8862,19.9794,19.8582,19.9608,653600.0
2011-05-04 15:30:00,21.4,21.45,21.29,21.37,787600.0,19.9514,19.998,19.8489,19.9235,787600.0
2011-05-04 15:40:00,21.37,21.43,21.27,21.29,971600.0,19.9235,19.9794,19.8302,19.8489,971600.0
2011-05-04 15:50:00,21.29,21.33,21.14,21.2,1877200.0,19.8489,19.8862,19.709,19.765,1877200.0
2011-05-05 09:30:00,20.72,20.77,20.56,20.66,1989200.0,19.3175,19.3641,19.1683,19.2615,1989200.0
2011-05-05 09:40:00,20.66,20.94,20.65,20.88,1820000.0,19.2615,19.5226,19.2522,19.4666,1820000.0
2011-05-05 09:50:00,20.89,20.91,20.68,20.83,839600.0,19.476,19.4946,19.2802,19.42,839600.0
2011-05-05 10:00:00,20.83,21.18,20.82,21.03,1578000.0,19.42,19.7463,19.4107,19.6065,1578000.0
2011-05-05 10:10:00,21.03,21.09,20.79,20.85,1203600.0,19.6065,19.6624,19.3827,19.4387,1203600.0
2011-05-05 10:20:00,20.85,20.97,20.8,20.84,963600.0,19.4387,19.5505,19.392,19.4293,963600.0
2011-05-05 10:30:00,20.85,21.05,20.76,21.05,801200.0,19.4387,19.6251,19.3548,19.6251,801200.0
2011-05-05 10:40:00,21.05,21.09,21.0,21.07,829200.0,19.6251,19.6624,19.5785,19.6438,829200.0
2011-05-05 10:50:00,21.05,21.06,20.93,21.05,482400.0,19.6251,19.6344,19.5132,19.6251,482400.0
2011-05-05 11:00:00,21.04,21.15,20.83,20.87,1373200.0,19.6158,19.7184,19.42,19.4573,1373200.0
2011-05-05 11:10:00,20.87,21.0,20.78,20.95,976400.0,19.4573,19.5785,19.3734,19.5319,976400.0
2011-05-05 11:20:00,20.94,21.07,20.92,21.05,602000.0,19.5226,19.6438,19.5039,19.6251,602000.0
2011-05-05 11:30:00,21.06,21.28,21.02,21.25,1163600.0,19.6344,19.8396,19.5972,19.8116,1163600.0
2011-05-05 11:40:00,21.25,21.44,21.24,21.38,878000.0,19.8116,19.9887,19.8023,19.9328,878000.0
2011-05-05 11:50:00,21.39,21.54,21.33,21.47,938800.0,19.9421,20.082,19.8862,20.0167,938800.0
2011-05-05 12:00:00,21.49,21.8,21.47,21.68,2005600.0,20.0353,20.3244,20.0167,20.2125,2005600.0
2011-05-05 12:10:00,21.68,21.74,21.55,21.59,688400.0,20.2125,20.2684,20.0913,20.1286,688400.0
2011-05-05 12:20:00,21.59,21.69,21.55,21.65,692400.0,20.1286,20.2218,20.0913,20.1845,692400.0
2011-05-05 12:30:00,21.65,21.65,21.42,21.43,823600.0,20.1845,20.1845,19.9701,19.9794,823600.0
2011-05-05 12:40:00,21.43,21.49,21.35,21.36,708000.0,19.9794,20.0353,19.9048,19.9141,708000.0
2011-05-05 12:50:00,21.36,21.37,21.25,21.34,702800.0,19.9141,19.9235,19.8116,19.8955,702800.0
2011-05-05 13:00:00,21.33,21.38,21.29,21.31,664000.0,19.8862,19.9328,19.8489,19.8675,664000.0
2011-05-05 13:10:00,21.31,21.51,21.31,21.44,799600.0,19.8675,20.054,19.8675,19.9887,799600.0
2011-05-05 13:20:00,21.45,21.52,21.42,21.45,321600.0,19.998,20.0633,19.9701,19.998,321600.0
2011-05-05 13:30:00,21.46,21.5,21.33,21.36,308000.0,20.0074,20.0447,19.8862,19.9141,308000.0
2011-05-05 13:40:00,21.35,21.36,21.29,21.33,731600.0,19.9048,19.9141,19.8489,19.8862,731600.0
2011-05-05 13:50:00,21.33,21.47,21.3,21.46,686800.0,19.8862,20.0167,19.8582,20.0074,686800.0
2011-05-05 14:00:00,21.46,21.47,21.32,21.33,508800.0,20.0074,20.0167,19.8768,19.8862,508800.0
2011-05-05 14:10:00,21.32,21.43,21.29,21.42,774800.0,19.8768,19.9794,19.8489,19.9701,774800.0
2011-05-05 14:20:00,21.42,21.6,21.4,21.6,1351600.0,19.9701,20.1379,19.9514,20.1379,1351600.0
2011-05-05 14:30:00,21.6,21.73,21.56,21.72,1277200.0,20.1379,20.2591,20.1006,20.2498,1277200.0
2011-05-05 14:40:00,21.71,21.71,21.49,21.54,1073200.0,20.2404,20.2404,20.0353,20.082,1073200.0
2011-05-05 14:50:00,21.54,21.56,21.38,21.39,758800.0,20.082,20.1006,19.9328,19.9421,758800.0
2011-05-05 15:00:00,21.4,21.41,21.17,21.17,2127600.0,19.9514,19.9608,19.737,19.737,2127600.0
2011-05-05 15:10:00,21.17,21.17,20.83,20.87,3023200.0,19.737,19.737,19.42,19.4573,3023200.0
2011-05-05 15:20:00,20.88,20.9,20.57,20.57,3642800.0,19.4666,19.4853,19.1776,19.1776,3642800.0
2011-05-05 15:30:00,20.57,20.92,20.55,20.79,2084800.0,19.1776,19.5039,19.159,19.3827,2084800.0
2011-05-05 15:40:00,20.8,21.02,20.7,20.92,1869600.0,19.392,19.5972,19.2988,19.5039,1869600.0
2011-05-05 15:50:00,20.92,21.0,20.83,20.84,1314400.0,19.5039,19.5785,19.42,19.4293,1314400.0
2011-05-06 09:30:00,21.56,21.85,21.54,21.63,3307600.0,20.1006,20.371,20.082,20.1659,3307600.0
2011-05-06 09:40:00,21.63,21.66,21.4,21.42,2044000.0,20.1659,20.1938,19.9514,19.9701,2044000.0
2011-05-06 09:50:00,21.42,21.54,21.31,21.51,1103200.0,19.9701,20.082,19.8675,20.054,1103200.0
2011-05-06 10:00:00,21.52,21.57,21.36,21.38,914000.0,20.0633,20.1099,19.9141,19.9328,914000.0
2011-05-06 10:10:00,21.38,21.45,21.34,21.39,793600.0,19.9328,19.998,19.8955,19.9421,793600.0
2011-05-06 10:20:00,21.4,21.6,21.37,21.53,1120000.0,19.9514,20.1379,19.9235,20.0726,1120000.0
2011-05-06 10:30:00,21.54,21.68,21.5,21.67,670000.0,20.082,20.2125,20.0447,20.2032,670000.0
2011-05-06 10:40:00,21.68,21.79,21.64,21.74,1171200.0,20.2125,20.315,20.1752,20.2684,1171200.0
2011-05-06 10:50:00,21.76,21.76,21.57,21.61,784000.0,20.2871,20.2871,20.1099,20.1472,784000.0
2011-05-06 11:00:00,21.6,21.73,21.6,21.69,490800.0,20.1379,20.2591,20.1379,20.2218,490800.0
2011-05-06 11:10:00,21.69,21.92,21.68,21.87,940000.0,20.2218,20.4362,20.2125,20.3896,940000.0
2011-05-06 11:20:00,21.86,21.97,21.83,21.9,841600.0,20.3803,20.4828,20.3523,20.4176,841600.0
2011-05-06 11:30:00,21.9,21.99,21.84,21.88,532000.0,20.4176,20.5015,20.3616,20.3989,532000.0
2011-05-06 11:40:00,21.88,21.98,21.86,21.97,557600.0,20.3989,20.4922,20.3803,20.4828,557600.0
2011-05-06 11:50:00,21.97,21.98,21.71,21.81,918400.0,20.4828,20.4922,20.2404,20.3337,918400.0
2011-05-06 12:00:00,21.81,21.83,21.57,21.6,926000.0,20.3337,20.3523,20.1099,20.1379,926000.0
2011-05-06 12:10:00,21.61,21.72,21.44,21.47,1251200.0,20.1472,20.2498,19.9887,20.0167,1251200.0
2011-05-06 12:20:00,21.48,21.71,21.46,21.54,521600.0,20.026,20.2404,20.0074,20.082,521600.0
2011-05-06 12:30:00,21.53,21.67,21.51,21.53,488800.0,20.0726,20.2032,20.054,20.0726,488800.0
2011-05-06 12:40:00,21.53,21.56,21.29,21.36,1190800.0,20.0726,20.1006,19.8489,19.9141,1190800.0
2011-05-06 12:50:00,21.36,21.48,21.32,21.48,585200.0,19.9141,20.026,19.8768,20.026,585200.0
2011-05-06 13:00:00,21.48,21.64,21.45,21.63,806000.0,20.026,20.1752,19.998,20.1659,806000.0
2011-05-06 13:10:00,21.63,21.64,21.24,21.26,1635200.0,20.1659,20.1752,19.8023,19.8209,1635200.0
2011-05-06 13:20:00,21.26,21.36,21.23,21.3,941600.0,19.8209,19.9141,19.7929,19.8582,941600.0
2011-05-06 13:30:00,21.29,21.45,21.27,21.35,758800.0,19.8489,19.998,19.8302,19.9048,758800.0
2011-05-06 13:40:00,21.36,21.44,21.28,21.3,414400.0,19.9141,19.9887,19.8396,19.8582,414400.0
2011-05-06 13:50:00,21.29,21.4,21.28,21.28,345200.0,19.8489,19.9514,19.8396,19.8396,345200.0
2011-05-06 14:00:00,21.28,21.33,21.21,21.33,630400.0,19.8396,19.8862,19.7743,19.8862,630400.0
2011-05-06 14:10:00,21.33,21.42,21.25,21.36,713600.0,19.8862,19.9701,19.8116,19.9141,713600.0
2011-05-06 14:20:00,21.35,21.36,21.1,21.13,784800.0,19.9048,19.9141,19.6717,19.6997,784800.0
2011-05-06 14:30:00,21.12,21.17,20.87,20.97,1392800.0,19.6904,19.737,19.4573,19.5505,1392800.0
2011-05-06 14:40:00,20.97,21.11,20.95,21.02,801200.0,19.5505,19.6811,19.5319,19.5972,801200.0
2011-05-06 14:50:00,21.02,21.13,20.94,21.02,749200.0,19.5972,19.6997,19.5226,19.5972,749200.0
2011-05-06 15:00:00,21.01,21.15,20.99,21.12,632800.0,19.5878,19.7184,19.5692,19.6904,632800.0
2011-05-06 15:10:00,21.13,21.23,21.13,21.22,361200.0,19.6997,19.7929,19.6997,19.7836,361200.0
2011-05-06 15:20:00,21.22,21.22,21.02,21.1,607200.0,19.7836,19.7836,19.5972,19.6717,607200.0
2011-05-06 15:30:00,21.1,21.29,21.08,21.22,928400.0,19.6717,19.8489,19.6531,19.7836,928400.0
2011-05-06 15:40:00,21.22,21.38,21.21,21.28,823600.0,19.7836,19.9328,19.7743,19.8396,823600.0
2011-05-06 15:50:00,21.28,21.31,21.15,21.17,1184000.0,19.8396,19.8675,19.7184,19.737,1184000.0
2011-05-09 09:30:00,21.12,21.27,21.02,21.21,1626400.0,19.6904,19.8302,19.5972,19.7743,1626400.0
2011-05-09 09:40:00,21.21,21.31,21.07,21.2,1523600.0,19.7743,19.8675,19.6438,19.765,1523600.0
2011-05-09 09:50:00,21.19,21.3,21.08,21.18,1022000.0,19.7556,19.8582,19.6531,19.7463,1022000.0
2011-05-09 10:00:00,21.16,21.34,21.11,21.34,716400.0,19.7277,19.8955,19.6811,19.8955,716400.0
2011-05-09 10:10:00,21.34,21.46,21.24,21.24,1070800.0,19.8955,20.0074,19.8023,19.8023,1070800.0
2011-05-09 10:20:00,21.24,21.38,21.1,21.27,1098400.0,19.8023,19.9328,19.6717,19.8302,1098400.0
2011-05-09 10:30:00,21.26,21.35,21.18,21.23,459200.0,19.8209,19.9048,19.7463,19.7929,459200.0
2011-05-09 10:40:00,21.22,21.35,21.21,21.31,432000.0,19.7836,19.9048,19.7743,19.8675,432000.0
2011-05-09 10:50:00,21.32,21.5,21.29,21.4,1224400.0,19.8768,20.0447,19.8489,19.9514,1224400.0
2011-05-09 11:00:00,21.41,21.5,21.41,21.47,549200.0,19.9608,20.0447,19.9608,20.0167,549200.0
2011-05-09 11:10:00,21.47,21.51,21.44,21.49,346400.0,20.0167,20.054,19.9887,20.0353,346400.0
2011-05-09 11:20:00,21.5,21.56,21.43,21.51,539200.0,20.0447,20.1006,19.9794,20.054,539200.0
2011-05-09 11:30:00,21.51,21.54,21.47,21.52,232000.0,20.054,20.082,20.0167,20.0633,232000.0
2011-05-09 11:40:00,21.51,21.52,21.34,21.47,455200.0,20.054,20.0633,19.8955,20.0167,455200.0
2011-05-09 11:50:00,21.47,21.63,21.44,21.61,663200.0,20.0167,20.1659,19.9887,20.1472,663200.0
2011-05-09 12:00:00,21.61,21.78,21.59,21.74,1034400.0,20.1472,20.3057,20.1286,20.2684,1034400.0
2011-05-09 12:10:00,21.75,21.91,21.75,21.81,948400.0,20.2777,20.4269,20.2777,20.3337,948400.0
2011-05-09 12:20:00,21.81,21.82,21.75,21.76,361600.0,20.3337,20.343,20.2777,20.2871,361600.0
2011-05-09 12:30:00,21.76,21.86,21.76,21.84,309200.0,20.2871,20.3803,20.2871,20.3616,309200.0
2011-05-09 12:40:00,21.85,21.86,21.81,21.86,295200.0,20.371,20.3803,20.3337,20.3803,295200.0
2011-05-09 12:50:00,21.86,21.86,21.71,21.73,451200.0,20.3803,20.3803,20.2404,20.2591,451200.0
2011-05-09 13:00:00,21.71,21.79,21.69,21.75,351600.0,20.2404,20.315,20.2218,20.2777,351600.0
2011-05-09 13:10:00,21.76,21.83,21.76,21.78,238000.0,20.2871,20.3523,20.2871,20.3057,238000.0
2011-05-09 13:20:00,21.79,21.83,21.73,21.77,396000.0,20.315,20.3523,20.2591,20.2964,396000.0
2011-05-09 13:30:00,21.77,21.83,21.76,21.82,159200.0,20.2964,20.3523,20.2871,20.343,159200.0
2011-05-09 13:40:00,21.81,21.88,21.81,21.85,620800.0,20.3337,20.3989,20.3337,20.371,620800.0
2011-05-09 13:50:00,21.85,21.88,21.82,21.85,297200.0,20.371,20.3989,20.343,20.371,297200.0
2011-05-09 14:00:00,21.86,21.86,21.79,21.86,295200.0,20.3803,20.3803,20.315,20.3803,295200.0
2011-05-09 14:10:00,21.86,21.89,21.82,21.85,317200.0,20.3803,20.4083,20.343,20.371,317200.0
2011-05-09 14:20:00,21.86,21.87,21.82,21.86,149600.0,20.3803,20.3896,20.343,20.3803,149600.0
2011-05-09 14:30:00,21.86,21.96,21.86,21.96,398800.0,20.3803,20.4735,20.3803,20.4735,398800.0
2011-05-09 14:40:00,21.96,21.98,21.77,21.79,839200.0,20.4735,20.4922,20.2964,20.315,839200.0
2011-05-09 14:50:00,21.79,21.82,21.76,21.81,298400.0,20.315,20.343,20.2871,20.3337,298400.0
2011-05-09 15:00:00,21.81,21.87,21.79,21.85,338800.0,20.3337,20.3896,20.315,20.371,338800.0
2011-05-09 15:10:00,21.85,21.87,21.8,21.85,297600.0,20.371,20.3896,20.3244,20.371,297600.0
2011-05-09 15:20:00,21.84,21.89,21.79,21.8,505600.0,20.3616,20.4083,20.315,20.3244,505600.0
2011-05-09 15:30:00,21.8,21.85,21.75,21.84,322800.0,20.3244,20.371,20.2777,20.3616,322800.0
2011-05-09 15:40:00,21.84,21.92,21.75,21.88,671600.0,20.3616,20.4362,20.2777,20.3989,671600.0
2011-05-09 15:50:00,21.88,21.94,21.8,21.88,1558400.0,20.3989,20.4549,20.3244,20.3989,1558400.0
2011-05-10 09:30:00,22.25,22.37,22.18,22.21,1483200.0,20.7439,20.8558,20.6786,20.7066,1483200.0
2011-05-10 09:40:00,22.21,22.44,22.19,22.44,1029200.0,20.7066,20.921,20.688,20.921,1029200.0
2011-05-10 09:50:00,22.45,22.56,22.38,22.52,1252800.0,20.9304,21.0329,20.8651,20.9956,1252800.0
2011-05-10 10:00:00,22.53,22.58,22.35,22.43,1289200.0,21.0049,21.0516,20.8371,20.9117,1289200.0
2011-05-10 10:10:00,22.42,22.55,22.4,22.48,742000.0,20.9024,21.0236,20.8837,20.9583,742000.0
2011-05-10 10:20:00,22.47,22.64,22.46,22.56,1565200.0,20.949,21.1075,20.9397,21.0329,1565200.0
2011-05-10 10:30:00,22.56,22.63,22.55,22.57,652000.0,21.0329,21.0982,21.0236,21.0422,652000.0
2011-05-10 10:40:00,22.57,22.58,22.49,22.56,671200.0,21.0422,21.0516,20.9677,21.0329,671200.0
2011-05-10 10:50:00,22.55,22.62,22.55,22.58,326000.0,21.0236,21.0889,21.0236,21.0516,326000.0
2011-05-10 11:00:00,22.59,22.67,22.56,22.6,717200.0,21.0609,21.1355,21.0329,21.0702,717200.0
2011-05-10 11:10:00,22.59,22.61,22.5,22.52,318000.0,21.0609,21.0795,20.977,20.9956,318000.0
2011-05-10 11:20:00,22.52,22.53,22.44,22.45,660400.0,20.9956,21.0049,20.921,20.9304,660400.0
2011-05-10 11:30:00,22.46,22.51,22.44,22.45,345600.0,20.9397,20.9863,20.921,20.9304,345600.0
2011-05-10 11:40:00,22.46,22.61,22.46,22.59,342000.0,20.9397,21.0795,20.9397,21.0609,342000.0
2011-05-10 11:50:00,22.59,22.68,22.57,22.6,758800.0,21.0609,21.1448,21.0422,21.0702,758800.0
2011-05-10 12:00:00,22.6,22.65,22.59,22.62,288400.0,21.0702,21.1168,21.0609,21.0889,288400.0
2011-05-10 12:10:00,22.62,22.66,22.59,22.66,197200.0,21.0889,21.1261,21.0609,21.1261,197200.0
2011-05-10 12:20:00,22.66,22.68,22.59,22.61,633600.0,21.1261,21.1448,21.0609,21.0795,633600.0
2011-05-10 12:30:00,22.61,22.65,22.59,22.63,452000.0,21.0795,21.1168,21.0609,21.0982,452000.0
2011-05-10 12:40:00,22.65,22.66,22.59,22.6,476800.0,21.1168,21.1261,21.0609,21.0702,476800.0
2011-05-10 12:50:00,22.61,22.63,22.58,22.61,235200.0,21.0795,21.0982,21.0516,21.0795,235200.0
2011-05-10 13:00:00,22.61,22.61,22.51,22.56,244400.0,21.0795,21.0795,20.9863,21.0329,244400.0
2011-05-10 13:10:00,22.56,22.58,22.52,22.57,196800.0,21.0329,21.0516,20.9956,21.0422,196800.0
2011-05-10 13:20:00,22.58,22.6,22.53,22.59,262800.0,21.0516,21.0702,21.0049,21.0609,262800.0
2011-05-10 13:30:00,22.58,22.6,22.55,22.58,152000.0,21.0516,21.0702,21.0236,21.0516,152000.0
2011-05-10 13:40:00,22.58,22.6,22.56,22.58,90800.0,21.0516,21.0702,21.0329,21.0516,90800.0
2011-05-10 13:50:00,22.58,22.6,22.5,22.57,476000.0,21.0516,21.0702,20.977,21.0422,476000.0
2011-05-10 14:00:00,22.57,22.61,22.56,22.6,230000.0,21.0422,21.0795,21.0329,21.0702,230000.0
2011-05-10 14:10:00,22.6,22.63,22.53,22.55,151200.0,21.0702,21.0982,21.0049,21.0236,151200.0
2011-05-10 14:20:00,22.55,22.59,22.52,22.58,295600.0,21.0236,21.0609,20.9956,21.0516,295600.0
2011-05-10 14:30:00,22.57,22.67,22.56,22.67,666400.0,21.0422,21.1355,21.0329,21.1355,666400.0
2011-05-10 14:40:00,22.67,22.78,22.65,22.74,1082000.0,21.1355,21.238,21.1168,21.2007,1082000.0
2011-05-10 14:50:00,22.74,22.79,22.74,22.78,479200.0,21.2007,21.2473,21.2007,21.238,479200.0
2011-05-10 15:00:00,22.78,22.86,22.74,22.86,1071200.0,21.238,21.3126,21.2007,21.3126,1071200.0
2011-05-10 15:10:00,22.86,22.91,22.83,22.89,623200.0,21.3126,21.3592,21.2846,21.3406,623200.0
2011-05-10 15:20:00,22.9,22.9,22.83,22.86,501600.0,21.3499,21.3499,21.2846,21.3126,501600.0
2011-05-10 15:30:00,22.86,22.88,22.82,22.84,470800.0,21.3126,21.3313,21.2753,21.294,470800.0
2011-05-10 15:40:00,22.83,22.87,22.79,22.85,461600.0,21.2846,21.3219,21.2473,21.3033,461600.0
2011-05-10 15:50:00,22.85,22.91,22.84,22.91,1472800.0,21.3033,21.3592,21.294,21.3592,1472800.0
2011-05-11 09:30:00,22.7,22.73,22.47,22.59,1758000.0,21.1634,21.1914,20.949,21.0609,1758000.0
2011-05-11 09:40:00,22.59,22.7,22.51,22.68,1147600.0,21.0609,21.1634,20.9863,21.1448,1147600.0
2011-05-11 09:50:00,22.7,22.79,22.56,22.6,1174400.0,21.1634,21.2473,21.0329,21.0702,1174400.0
2011-05-11 10:00:00,22.59,22.6,22.4,22.44,1730000.0,21.0609,21.0702,20.8837,20.921,1730000.0
2011-05-11 10:10:00,22.44,22.51,22.36,22.47,1223600.0,20.921,20.9863,20.8464,20.949,1223600.0
2011-05-11 10:20:00,22.47,22.49,22.32,22.38,854400.0,20.949,20.9677,20.8092,20.8651,854400.0
2011-05-11 10:30:00,22.37,22.38,22.13,22.15,2087600.0,20.8558,20.8651,20.632,20.6507,2087600.0
2011-05-11 10:40:00,22.14,22.24,22.13,22.22,1072400.0,20.6413,20.7346,20.632,20.7159,1072400.0
2011-05-11 10:50:00,22.22,22.31,22.2,22.25,942400.0,20.7159,20.7998,20.6973,20.7439,942400.0
2011-05-11 11:00:00,22.25,22.31,22.22,22.29,472800.0,20.7439,20.7998,20.7159,20.7812,472800.0
2011-05-11 11:10:00,22.29,22.38,22.22,22.36,720400.0,20.7812,20.8651,20.7159,20.8464,720400.0
2011-05-11 11:20:00,22.36,22.39,22.31,22.31,562800.0,20.8464,20.8744,20.7998,20.7998,562800.0
2011-05-11 11:30:00,22.33,22.4,22.26,22.27,408000.0,20.8185,20.8837,20.7532,20.7625,408000.0
2011-05-11 11:40:00,22.27,22.32,22.21,22.22,343200.0,20.7625,20.8092,20.7066,20.7159,343200.0
2011-05-11 11:50:00,22.21,22.24,22.0,22.06,1427200.0,20.7066,20.7346,20.5108,20.5668,1427200.0
2011-05-11 12:00:00,22.05,22.07,21.85,21.9,1651200.0,20.5574,20.5761,20.371,20.4176,1651200.0
2011-05-11 12:10:00,21.89,21.89,21.46,21.66,2656000.0,20.4083,20.4083,20.0074,20.1938,2656000.0
2011-05-11 12:20:00,21.66,21.77,21.62,21.71,945600.0,20.1938,20.2964,20.1565,20.2404,945600.0
2011-05-11 12:30:00,21.71,21.86,21.64,21.77,1164400.0,20.2404,20.3803,20.1752,20.2964,1164400.0
2011-05-11 12:40:00,21.77,21.84,21.6,21.63,1375600.0,20.2964,20.3616,20.1379,20.1659,1375600.0
2011-05-11 12:50:00,21.64,21.78,21.61,21.77,821200.0,20.1752,20.3057,20.1472,20.2964,821200.0
2011-05-11 13:00:00,21.79,21.8,21.68,21.68,752000.0,20.315,20.3244,20.2125,20.2125,752000.0
2011-05-11 13:10:00,21.69,21.75,21.68,21.71,317600.0,20.2218,20.2777,20.2125,20.2404,317600.0
2011-05-11 13:20:00,21.7,21.75,21.57,21.58,884400.0,20.2311,20.2777,20.1099,20.1192,884400.0
2011-05-11 13:30:00,21.58,21.62,21.36,21.6,2175600.0,20.1192,20.1565,19.9141,20.1379,2175600.0
2011-05-11 13:40:00,21.6,21.65,21.54,21.58,733200.0,20.1379,20.1845,20.082,20.1192,733200.0
2011-05-11 13:50:00,21.6,21.65,21.52,21.55,465600.0,20.1379,20.1845,20.0633,20.0913,465600.0
2011-05-11 14:00:00,21.54,21.6,21.51,21.53,238000.0,20.082,20.1379,20.054,20.0726,238000.0
2011-05-11 14:10:00,21.53,21.57,21.49,21.55,349200.0,20.0726,20.1099,20.0353,20.0913,349200.0
2011-05-11 14:20:00,21.55,21.58,21.46,21.55,598000.0,20.0913,20.1192,20.0074,20.0913,598000.0
2011-05-11 14:30:00,21.54,21.71,21.53,21.68,548800.0,20.082,20.2404,20.0726,20.2125,548800.0
2011-05-11 14:40:00,21.68,21.74,21.64,21.69,563600.0,20.2125,20.2684,20.1752,20.2218,563600.0
2011-05-11 14:50:00,21.68,21.7,21.6,21.61,541200.0,20.2125,20.2311,20.1379,20.1472,541200.0
2011-05-11 15:00:00,21.61,21.67,21.6,21.63,468000.0,20.1472,20.2032,20.1379,20.1659,468000.0
2011-05-11 15:10:00,21.62,21.73,21.6,21.72,601200.0,20.1565,20.2591,20.1379,20.2498,601200.0
2011-05-11 15:20:00,21.72,21.87,21.69,21.79,1228800.0,20.2498,20.3896,20.2218,20.315,1228800.0
2011-05-11 15:30:00,21.79,21.84,21.65,21.68,881600.0,20.315,20.3616,20.1845,20.2125,881600.0
2011-05-11 15:40:00,21.68,21.76,21.65,21.73,1175600.0,20.2125,20.2871,20.1845,20.2591,1175600.0
2011-05-11 15:50:00,21.73,21.84,21.7,21.71,1714000.0,20.2591,20.3616,20.2311,20.2404,1714000.0
2011-05-12 09:30:00,21.31,21.4,21.09,21.1,2046400.0,19.8675,19.9514,19.6624,19.6717,2046400.0
2011-05-12 09:40:00,21.1,21.22,20.95,21.06,1840000.0,19.6717,19.7836,19.5319,19.6344,1840000.0
2011-05-12 09:50:00,21.06,21.25,21.03,21.24,1355600.0,19.6344,19.8116,19.6065,19.8023,1355600.0
2011-05-12 10:00:00,21.23,21.42,21.05,21.41,1406000.0,19.7929,19.9701,19.6251,19.9608,1406000.0
2011-05-12 10:10:00,21.41,21.75,21.41,21.59,1702000.0,19.9608,20.2777,19.9608,20.1286,1702000.0
2011-05-12 10:20:00,21.6,21.68,21.54,21.61,643600.0,20.1379,20.2125,20.082,20.1472,643600.0
2011-05-12 10:30:00,21.6,21.66,21.51,21.59,541600.0,20.1379,20.1938,20.054,20.1286,541600.0
2011-05-12 10:40:00,21.6,21.62,21.4,21.48,467200.0,20.1379,20.1565,19.9514,20.026,467200.0
2011-05-12 10:50:00,21.5,21.5,21.3,21.41,362400.0,20.0447,20.0447,19.8582,19.9608,362400.0
2011-05-12 11:00:00,21.41,21.54,21.32,21.4,475200.0,19.9608,20.082,19.8768,19.9514,475200.0
2011-05-12 11:10:00,21.39,21.63,21.38,21.62,515600.0,19.9421,20.1659,19.9328,20.1565,515600.0
2011-05-12 11:20:00,21.63,21.98,21.59,21.91,1206400.0,20.1659,20.4922,20.1286,20.4269,1206400.0
2011-05-12 11:30:00,21.93,22.03,21.92,21.98,1000400.0,20.4456,20.5388,20.4362,20.4922,1000400.0
2011-05-12 11:40:00,21.99,22.08,21.98,22.06,857200.0,20.5015,20.5854,20.4922,20.5668,857200.0
2011-05-12 11:50:00,22.06,22.2,21.99,22.0,887600.0,20.5668,20.6973,20.5015,20.5108,887600.0
2011-05-12 12:00:00,21.98,22.07,21.97,22.02,270800.0,20.4922,20.5761,20.4828,20.5295,270800.0
2011-05-12 12:10:00,22.0,22.05,21.97,22.04,261600.0,20.5108,20.5574,20.4828,20.5481,261600.0
2011-05-12 12:20:00,22.04,22.16,22.04,22.16,320800.0,20.5481,20.66,20.5481,20.66,320800.0
2011-05-12 12:30:00,22.16,22.2,22.03,22.06,418400.0,20.66,20.6973,20.5388,20.5668,418400.0
2011-05-12 12:40:00,22.05,22.08,21.88,21.97,540800.0,20.5574,20.5854,20.3989,20.4828,540800.0
2011-05-12 12:50:00,21.97,22.14,21.96,22.12,385200.0,20.4828,20.6413,20.4735,20.6227,385200.0
2011-05-12 13:00:00,22.12,22.37,22.11,22.25,1115200.0,20.6227,20.8558,20.6134,20.7439,1115200.0
2011-05-12 13:10:00,22.24,22.43,22.23,22.33,795200.0,20.7346,20.9117,20.7252,20.8185,795200.0
2011-05-12 13:20:00,22.34,22.45,22.34,22.38,659200.0,20.8278,20.9304,20.8278,20.8651,659200.0
2011-05-12 13:30:00,22.39,22.41,22.29,22.36,471200.0,20.8744,20.8931,20.7812,20.8464,471200.0
2011-05-12 13:40:00,22.38,22.38,22.22,22.27,412000.0,20.8651,20.8651,20.7159,20.7625,412000.0
2011-05-12 13:50:00,22.27,22.42,22.27,22.3,286000.0,20.7625,20.9024,20.7625,20.7905,286000.0
2011-05-12 14:00:00,22.29,22.4,22.24,22.31,488000.0,20.7812,20.8837,20.7346,20.7998,488000.0
2011-05-12 14:10:00,22.33,22.37,22.23,22.27,256400.0,20.8185,20.8558,20.7252,20.7625,256400.0
2011-05-12 14:20:00,22.27,22.28,22.14,22.21,582400.0,20.7625,20.7719,20.6413,20.7066,582400.0
2011-05-12 14:30:00,22.21,22.34,22.07,22.29,1035600.0,20.7066,20.8278,20.5761,20.7812,1035600.0
2011-05-12 14:40:00,22.28,22.36,22.25,22.31,444000.0,20.7719,20.8464,20.7439,20.7998,444000.0
2011-05-12 14:50:00,22.31,22.31,22.1,22.11,451200.0,20.7998,20.7998,20.604,20.6134,451200.0
2011-05-12 15:00:00,22.1,22.26,22.04,22.26,728800.0,20.604,20.7532,20.5481,20.7532,728800.0
2011-05-12 15:10:00,22.25,22.32,22.17,22.27,666800.0,20.7439,20.8092,20.6693,20.7625,666800.0
2011-05-12 15:20:00,22.26,22.3,22.15,22.21,370000.0,20.7532,20.7905,20.6507,20.7066,370000.0
2011-05-12 15:30:00,22.21,22.23,22.12,22.23,394800.0,20.7066,20.7252,20.6227,20.7252,394800.0
2011-05-12 15:40:00,22.22,22.28,22.13,22.27,516000.0,20.7159,20.7719,20.632,20.7625,516000.0
2011-05-12 15:50:00,22.27,22.32,22.2,22.25,1360800.0,20.7625,20.8092,20.6973,20.7439,1360800.0
2011-05-13 09:30:00,22.31,22.49,22.09,22.12,1258800.0,20.7998,20.9677,20.5947,20.6227,1258800.0
2011-05-13 09:40:00,22.1,22.17,21.98,22.06,1066400.0,20.604,20.6693,20.4922,20.5668,1066400.0
2011-05-13 09:50:00,22.06,22.28,21.97,22.11,1332000.0,20.5668,20.7719,20.4828,20.6134,1332000.0
2011-05-13 10:00:00,22.11,22.17,21.7,21.75,1812800.0,20.6134,20.6693,20.2311,20.2777,1812800.0
2011-05-13 10:10:00,21.75,22.08,21.7,22.06,1449600.0,20.2777,20.5854,20.2311,20.5668,1449600.0
2011-05-13 10:20:00,22.06,22.1,21.93,22.01,733600.0,20.5668,20.604,20.4456,20.5201,733600.0
2011-05-13 10:30:00,22.02,22.3,21.99,22.3,1258400.0,20.5295,20.7905,20.5015,20.7905,1258400.0
2011-05-13 10:40:00,22.3,22.39,22.2,22.27,681600.0,20.7905,20.8744,20.6973,20.7625,681600.0
2011-05-13 10:50:00,22.28,22.29,22.14,22.16,444800.0,20.7719,20.7812,20.6413,20.66,444800.0
2011-05-13 11:00:00,22.15,22.16,21.82,21.9,1119600.0,20.6507,20.66,20.343,20.4176,1119600.0
2011-05-13 11:10:00,21.89,21.98,21.74,21.75,1060000.0,20.4083,20.4922,20.2684,20.2777,1060000.0
2011-05-13 11:20:00,21.75,21.78,21.58,21.68,1287600.0,20.2777,20.3057,20.1192,20.2125,1287600.0
2011-05-13 11:30:00,21.67,21.8,21.62,21.71,700400.0,20.2032,20.3244,20.1565,20.2404,700400.0
2011-05-13 11:40:00,21.72,21.77,21.6,21.68,704400.0,20.2498,20.2964,20.1379,20.2125,704400.0
2011-05-13 11:50:00,21.68,21.75,21.49,21.51,1088400.0,20.2125,20.2777,20.0353,20.054,1088400.0
2011-05-13 12:00:00,21.52,21.59,21.37,21.38,1055600.0,20.0633,20.1286,19.9235,19.9328,1055600.0
2011-05-13 12:10:00,21.38,21.43,21.14,21.27,2816400.0,19.9328,19.9794,19.709,19.8302,2816400.0
2011-05-13 12:20:00,21.27,21.36,21.2,21.33,1271600.0,19.8302,19.9141,19.765,19.8862,1271600.0
2011-05-13 12:30:00,21.34,21.48,21.32,21.36,778800.0,19.8955,20.026,19.8768,19.9141,778800.0
2011-05-13 12:40:00,21.36,21.47,21.35,21.44,554400.0,19.9141,20.0167,19.9048,19.9887,554400.0
2011-05-13 12:50:00,21.43,21.5,21.29,21.35,774000.0,19.9794,20.0447,19.8489,19.9048,774000.0
2011-05-13 13:00:00,21.36,21.43,21.31,21.37,409200.0,19.9141,19.9794,19.8675,19.9235,409200.0
2011-05-13 13:10:00,21.37,21.43,21.33,21.35,399200.0,19.9235,19.9794,19.8862,19.9048,399200.0
2011-05-13 13:20:00,21.35,21.43,21.27,21.3,611200.0,19.9048,19.9794,19.8302,19.8582,611200.0
2011-05-13 13:30:00,21.3,21.35,21.24,21.27,410800.0,19.8582,19.9048,19.8023,19.8302,410800.0
2011-05-13 13:40:00,21.27,21.3,21.21,21.27,392400.0,19.8302,19.8582,19.7743,19.8302,392400.0
2011-05-13 13:50:00,21.27,21.31,21.23,21.29,325600.0,19.8302,19.8675,19.7929,19.8489,325600.0
2011-05-13 14:00:00,21.29,21.39,21.24,21.37,418000.0,19.8489,19.9421,19.8023,19.9235,418000.0
2011-05-13 14:10:00,21.37,21.47,21.33,21.43,530000.0,19.9235,20.0167,19.8862,19.9794,530000.0
2011-05-13 14:20:00,21.44,21.56,21.44,21.52,859200.0,19.9887,20.1006,19.9887,20.0633,859200.0
2011-05-13 14:30:00,21.53,21.6,21.48,21.56,722400.0,20.0726,20.1379,20.026,20.1006,722400.0
2011-05-13 14:40:00,21.56,21.58,21.45,21.48,416000.0,20.1006,20.1192,19.998,20.026,416000.0
2011-05-13 14:50:00,21.47,21.51,21.37,21.4,598800.0,20.0167,20.054,19.9235,19.9514,598800.0
2011-05-13 15:00:00,21.41,21.45,21.35,21.44,522800.0,19.9608,19.998,19.9048,19.9887,522800.0
2011-05-13 15:10:00,21.44,21.49,21.4,21.41,357600.0,19.9887,20.0353,19.9514,19.9608,357600.0
2011-05-13 15:20:00,21.39,21.45,21.3,21.33,698400.0,19.9421,19.998,19.8582,19.8862,698400.0
2011-05-13 15:30:00,21.33,21.45,21.32,21.39,696000.0,19.8862,19.998,19.8768,19.9421,696000.0
2011-05-13 15:40:00,21.4,21.41,21.33,21.37,575600.0,19.9514,19.9608,19.8862,19.9235,575600.0
2011-05-13 15:50:00,21.36,21.37,21.3,21.34,1668000.0,19.9141,19.9235,19.8582,19.8955,1668000.0
2011-05-16 09:30:00,20.89,21.05,20.77,20.98,2337200.0,19.476,19.6251,19.3641,19.5599,2337200.0
2011-05-16 09:40:00,20.98,21.13,20.83,20.87,1284400.0,19.5599,19.6997,19.42,19.4573,1284400.0
2011-05-16 09:50:00,20.88,20.95,20.79,20.92,1484800.0,19.4666,19.5319,19.3827,19.5039,1484800.0
2011-05-16 10:00:00,20.92,21.15,20.89,21.03,2057200.0,19.5039,19.7184,19.476,19.6065,2057200.0
2011-05-16 10:10:00,21.03,21.1,20.93,21.07,974000.0,19.6065,19.6717,19.5132,19.6438,974000.0
2011-05-16 10:20:00,21.07,21.18,21.01,21.06,1887600.0,19.6438,19.7463,19.5878,19.6344,1887600.0
2011-05-16 10:30:00,21.05,21.26,21.05,21.18,965600.0,19.6251,19.8209,19.6251,19.7463,965600.0
2011-05-16 10:40:00,21.18,21.34,21.16,21.24,919200.0,19.7463,19.8955,19.7277,19.8023,919200.0
2011-05-16 10:50:00,21.23,21.4,21.23,21.4,813200.0,19.7929,19.9514,19.7929,19.9514,813200.0
2011-05-16 11:00:00,21.4,21.61,21.36,21.5,1619600.0,19.9514,20.1472,19.9141,20.0447,1619600.0
2011-05-16 11:10:00,21.51,21.56,21.4,21.43,875600.0,20.054,20.1006,19.9514,19.9794,875600.0
2011-05-16 11:20:00,21.43,21.47,21.32,21.37,689200.0,19.9794,20.0167,19.8768,19.9235,689200.0
2011-05-16 11:30:00,21.36,21.37,21.3,21.33,592000.0,19.9141,19.9235,19.8582,19.8862,592000.0
2011-05-16 11:40:00,21.33,21.33,21.04,21.08,1290000.0,19.8862,19.8862,19.6158,19.6531,1290000.0
2011-05-16 11:50:00,21.07,21.13,21.0,21.09,832400.0,19.6438,19.6997,19.5785,19.6624,832400.0
2011-05-16 12:00:00,21.09,21.11,20.94,20.98,918400.0,19.6624,19.6811,19.5226,19.5599,918400.0
2011-05-16 12:10:00,20.98,21.06,20.91,21.05,826000.0,19.5599,19.6344,19.4946,19.6251,826000.0
2011-05-16 12:20:00,21.05,21.11,21.03,21.06,486800.0,19.6251,19.6811,19.6065,19.6344,486800.0
2011-05-16 12:30:00,21.07,21.14,21.02,21.1,484000.0,19.6438,19.709,19.5972,19.6717,484000.0
2011-05-16 12:40:00,21.1,21.16,20.96,20.98,769200.0,19.6717,19.7277,19.5412,19.5599,769200.0
2011-05-16 12:50:00,20.97,20.97,20.8,20.83,1156400.0,19.5505,19.5505,19.392,19.42,1156400.0
2011-05-16 13:00:00,20.8,20.82,20.71,20.71,1280800.0,19.392,19.4107,19.3081,19.3081,1280800.0
2011-05-16 13:10:00,20.71,20.86,20.67,20.85,1116800.0,19.3081,19.448,19.2708,19.4387,1116800.0
2011-05-16 13:20:00,20.85,20.88,20.79,20.83,638400.0,19.4387,19.4666,19.3827,19.42,638400.0
2011-05-16 13:30:00,20.83,20.94,20.82,20.94,498800.0,19.42,19.5226,19.4107,19.5226,498800.0
2011-05-16 13:40:00,20.94,21.04,20.92,20.99,672000.0,19.5226,19.6158,19.5039,19.5692,672000.0
2011-05-16 13:50:00,20.99,21.02,20.92,20.92,400400.0,19.5692,19.5972,19.5039,19.5039,400400.0
2011-05-16 14:00:00,20.92,21.07,20.89,21.03,506800.0,19.5039,19.6438,19.476,19.6065,506800.0
2011-05-16 14:10:00,21.03,21.06,20.89,20.95,414000.0,19.6065,19.6344,19.476,19.5319,414000.0
2011-05-16 14:20:00,20.95,20.98,20.72,20.74,767200.0,19.5319,19.5599,19.3175,19.3361,767200.0
2011-05-16 14:30:00,20.74,20.83,20.6,20.7,1564000.0,19.3361,19.42,19.2056,19.2988,1564000.0
2011-05-16 14:40:00,20.69,20.74,20.6,20.73,609600.0,19.2895,19.3361,19.2056,19.3268,609600.0
2011-05-16 14:50:00,20.73,20.76,20.61,20.66,774800.0,19.3268,19.3548,19.2149,19.2615,774800.0
2011-05-16 15:00:00,20.66,20.81,20.65,20.73,642800.0,19.2615,19.4014,19.2522,19.3268,642800.0
2011-05-16 15:10:00,20.73,20.73,20.57,20.62,1199600.0,19.3268,19.3268,19.1776,19.2242,1199600.0
2011-05-16 15:20:00,20.61,20.69,20.56,20.58,1030000.0,19.2149,19.2895,19.1683,19.1869,1030000.0
2011-05-16 15:30:00,20.58,20.67,20.55,20.6,636000.0,19.1869,19.2708,19.159,19.2056,636000.0
2011-05-16 15:40:00,20.6,20.61,20.39,20.43,2329200.0,19.2056,19.2149,19.0098,19.0471,2329200.0
2011-05-16 15:50:00,20.43,20.46,20.35,20.38,2196800.0,19.0471,19.0751,18.9725,19.0005,2196800.0
2011-05-17 09:30:00,19.9,20.1,19.81,19.95,2649200.0,18.553,18.7394,18.4691,18.5996,2649200.0
2011-05-17 09:40:00,19.94,20.2,19.86,20.17,1578400.0,18.5903,18.8327,18.5157,18.8047,1578400.0
2011-05-17 09:50:00,20.17,20.31,20.1,20.23,1353200.0,18.8047,18.9352,18.7394,18.8606,1353200.0
2011-05-17 10:00:00,20.23,20.24,20.0,20.04,1118400.0,18.8606,18.87,18.6462,18.6835,1118400.0
2011-05-17 10:10:00,20.06,20.38,20.04,20.33,1098400.0,18.7021,19.0005,18.6835,18.9539,1098400.0
2011-05-17 10:20:00,20.33,20.41,20.2,20.38,1024800.0,18.9539,19.0284,18.8327,19.0005,1024800.0
2011-05-17 10:30:00,20.38,20.38,20.14,20.19,776400.0,19.0005,19.0005,18.7767,18.8233,776400.0
2011-05-17 10:40:00,20.18,20.22,20.0,20.07,617600.0,18.814,18.8513,18.6462,18.7115,617600.0
2011-05-17 10:50:00,20.06,20.12,19.95,20.01,750800.0,18.7021,18.7581,18.5996,18.6555,750800.0
2011-05-17 11:00:00,20.01,20.01,19.73,19.88,2019200.0,18.6555,18.6555,18.3945,18.5343,2019200.0
2011-05-17 11:10:00,19.88,19.99,19.84,19.91,1120800.0,18.5343,18.6369,18.497,18.5623,1120800.0
2011-05-17 11:20:00,19.91,20.05,19.89,19.97,1086800.0,18.5623,18.6928,18.5436,18.6182,1086800.0
2011-05-17 11:30:00,19.97,20.0,19.78,19.78,805600.0,18.6182,18.6462,18.4411,18.4411,805600.0
2011-05-17 11:40:00,19.78,19.98,19.78,19.98,928400.0,18.4411,18.6276,18.4411,18.6276,928400.0
2011-05-17 11:50:00,19.98,19.99,19.88,19.95,516800.0,18.6276,18.6369,18.5343,18.5996,516800.0
2011-05-17 12:00:00,19.94,19.99,19.87,19.91,869200.0,18.5903,18.6369,18.525,18.5623,869200.0
2011-05-17 12:10:00,19.9,20.08,19.9,20.05,790400.0,18.553,18.7208,18.553,18.6928,790400.0
2011-05-17 12:20:00,20.04,20.11,20.0,20.03,590800.0,18.6835,18.7488,18.6462,18.6742,590800.0
2011-05-17 12:30:00,20.01,20.18,19.97,20.14,1059200.0,18.6555,18.814,18.6182,18.7767,1059200.0
2011-05-17 12:40:00,20.14,20.25,20.01,20.01,1296000.0,18.7767,18.8793,18.6555,18.6555,1296000.0
2011-05-17 12:50:00,20.0,20.06,19.89,19.96,916000.0,18.6462,18.7021,18.5436,18.6089,916000.0
2011-05-17 13:00:00,19.96,19.99,19.92,19.97,383200.0,18.6089,18.6369,18.5716,18.6182,383200.0
2011-05-17 13:10:00,19.97,20.08,19.92,19.99,583600.0,18.6182,18.7208,18.5716,18.6369,583600.0
2011-05-17 13:20:00,19.99,20.11,19.97,20.09,285200.0,18.6369,18.7488,18.6182,18.7301,285200.0
2011-05-17 13:30:00,20.1,20.15,20.04,20.04,577600.0,18.7394,18.786,18.6835,18.6835,577600.0
2011-05-17 13:40:00,20.05,20.13,20.03,20.08,324400.0,18.6928,18.7674,18.6742,18.7208,324400.0
2011-05-17 13:50:00,20.08,20.11,20.0,20.09,426000.0,18.7208,18.7488,18.6462,18.7301,426000.0
2011-05-17 14:00:00,20.09,20.23,20.08,20.11,1130000.0,18.7301,18.8606,18.7208,18.7488,1130000.0
2011-05-17 14:10:00,20.11,20.14,20.04,20.07,355600.0,18.7488,18.7767,18.6835,18.7115,355600.0
2011-05-17 14:20:00,20.07,20.08,19.95,20.04,982000.0,18.7115,18.7208,18.5996,18.6835,982000.0
2011-05-17 14:30:00,20.03,20.1,20.01,20.1,262000.0,18.6742,18.7394,18.6555,18.7394,262000.0
2011-05-17 14:40:00,20.09,20.12,19.96,20.09,530800.0,18.7301,18.7581,18.6089,18.7301,530800.0
2011-05-17 14:50:00,20.09,20.32,20.09,20.32,987600.0,18.7301,18.9445,18.7301,18.9445,987600.0
2011-05-17 15:00:00,20.32,20.33,20.15,20.24,806800.0,18.9445,18.9539,18.786,18.87,806800.0
2011-05-17 15:10:00,20.26,20.29,20.12,20.2,690400.0,18.8886,18.9166,18.7581,18.8327,690400.0
2011-05-17 15:20:00,20.2,20.27,20.12,20.15,698400.0,18.8327,18.8979,18.7581,18.786,698400.0
2011-05-17 15:30:00,20.15,20.3,20.14,20.27,742400.0,18.786,18.9259,18.7767,18.8979,742400.0
2011-05-17 15:40:00,20.27,20.29,20.13,20.2,613200.0,18.8979,18.9166,18.7674,18.8327,613200.0
2011-05-17 15:50:00,20.19,20.22,20.07,20.22,1156800.0,18.8233,18.8513,18.7115,18.8513,1156800.0
2011-05-18 09:30:00,20.29,20.37,20.19,20.34,2022400.0,18.9166,18.9912,18.8233,18.9632,2022400.0
2011-05-18 09:40:00,20.33,20.62,20.32,20.57,2381200.0,18.9539,19.2242,18.9445,19.1776,2381200.0
2011-05-18 09:50:00,20.57,20.57,20.35,20.38,1034000.0,19.1776,19.1776,18.9725,19.0005,1034000.0
2011-05-18 10:00:00,20.38,20.61,20.31,20.57,1532800.0,19.0005,19.2149,18.9352,19.1776,1532800.0
2011-05-18 10:10:00,20.57,20.59,20.43,20.51,957200.0,19.1776,19.1963,19.0471,19.1217,957200.0
2011-05-18 10:20:00,20.52,20.61,20.44,20.59,991200.0,19.131,19.2149,19.0564,19.1963,991200.0
2011-05-18 10:30:00,20.59,20.77,20.59,20.71,2155600.0,19.1963,19.3641,19.1963,19.3081,2155600.0
2011-05-18 10:40:00,20.72,20.81,20.69,20.77,643600.0,19.3175,19.4014,19.2895,19.3641,643600.0
2011-05-18 10:50:00,20.77,20.8,20.66,20.68,1180000.0,19.3641,19.392,19.2615,19.2802,1180000.0
2011-05-18 11:00:00,20.69,20.81,20.69,20.74,751600.0,19.2895,19.4014,19.2895,19.3361,751600.0
2011-05-18 11:10:00,20.74,20.76,20.67,20.75,839600.0,19.3361,19.3548,19.2708,19.3454,839600.0
2011-05-18 11:20:00,20.75,20.75,20.63,20.69,795200.0,19.3454,19.3454,19.2336,19.2895,795200.0
2011-05-18 11:30:00,20.69,20.75,20.66,20.72,494400.0,19.2895,19.3454,19.2615,19.3175,494400.0
2011-05-18 11:40:00,20.72,20.76,20.7,20.76,304400.0,19.3175,19.3548,19.2988,19.3548,304400.0
2011-05-18 11:50:00,20.76,20.83,20.75,20.8,446400.0,19.3548,19.42,19.3454,19.392,446400.0
2011-05-18 12:00:00,20.8,20.89,20.71,20.75,852400.0,19.392,19.476,19.3081,19.3454,852400.0
2011-05-18 12:10:00,20.75,20.79,20.73,20.79,361600.0,19.3454,19.3827,19.3268,19.3827,361600.0
2011-05-18 12:20:00,20.79,20.83,20.77,20.83,259200.0,19.3827,19.42,19.3641,19.42,259200.0
2011-05-18 12:30:00,20.83,20.91,20.82,20.83,509600.0,19.42,19.4946,19.4107,19.42,509600.0
2011-05-18 12:40:00,20.82,20.88,20.81,20.86,255200.0,19.4107,19.4666,19.4014,19.448,255200.0
2011-05-18 12:50:00,20.86,20.86,20.8,20.82,332400.0,19.448,19.448,19.392,19.4107,332400.0
2011-05-18 13:00:00,20.83,20.95,20.83,20.93,528400.0,19.42,19.5319,19.42,19.5132,528400.0
2011-05-18 13:10:00,20.94,20.96,20.87,20.9,524000.0,19.5226,19.5412,19.4573,19.4853,524000.0
2011-05-18 13:20:00,20.9,20.94,20.88,20.89,250000.0,19.4853,19.5226,19.4666,19.476,250000.0
2011-05-18 13:30:00,20.89,20.92,20.88,20.89,466800.0,19.476,19.5039,19.4666,19.476,466800.0
2011-05-18 13:40:00,20.9,20.94,20.88,20.94,237600.0,19.4853,19.5226,19.4666,19.5226,237600.0
2011-05-18 13:50:00,20.94,21.06,20.94,21.0,666400.0,19.5226,19.6344,19.5226,19.5785,666400.0
2011-05-18 14:00:00,21.02,21.14,20.94,21.1,1194400.0,19.5972,19.709,19.5226,19.6717,1194400.0
2011-05-18 14:10:00,21.11,21.13,21.01,21.04,560000.0,19.6811,19.6997,19.5878,19.6158,560000.0
2011-05-18 14:20:00,21.05,21.06,20.92,20.97,644400.0,19.6251,19.6344,19.5039,19.5505,644400.0
2011-05-18 14:30:00,20.96,21.05,20.89,20.91,661200.0,19.5412,19.6251,19.476,19.4946,661200.0
2011-05-18 14:40:00,20.91,20.98,20.9,20.93,384000.0,19.4946,19.5599,19.4853,19.5132,384000.0
2011-05-18 14:50:00,20.94,21.01,20.9,20.95,457600.0,19.5226,19.5878,19.4853,19.5319,457600.0
2011-05-18 15:00:00,20.93,21.04,20.92,20.96,458000.0,19.5132,19.6158,19.5039,19.5412,458000.0
2011-05-18 15:10:00,20.97,21.1,20.96,21.09,515600.0,19.5505,19.6717,19.5412,19.6624,515600.0
2011-05-18 15:20:00,21.09,21.11,21.03,21.1,412800.0,19.6624,19.6811,19.6065,19.6717,412800.0
2011-05-18 15:30:00,21.1,21.13,21.02,21.05,606800.0,19.6717,19.6997,19.5972,19.6251,606800.0
2011-05-18 15:40:00,21.05,21.15,21.02,21.08,787600.0,19.6251,19.7184,19.5972,19.6531,787600.0
2011-05-18 15:50:00,21.08,21.15,21.04,21.13,1156400.0,19.6531,19.7184,19.6158,19.6997,1156400.0
2011-05-19 09:30:00,21.56,21.62,21.44,21.45,1580800.0,20.1006,20.1565,19.9887,19.998,1580800.0
2011-05-19 09:40:00,21.45,21.53,21.35,21.48,1412000.0,19.998,20.0726,19.9048,20.026,1412000.0
2011-05-19 09:50:00,21.48,21.64,21.48,21.53,1010400.0,20.026,20.1752,20.026,20.0726,1010400.0
2011-05-19 10:00:00,21.51,21.52,21.23,21.31,2672000.0,20.054,20.0633,19.7929,19.8675,2672000.0
2011-05-19 10:10:00,21.29,21.33,21.05,21.18,2338400.0,19.8489,19.8862,19.6251,19.7463,2338400.0
2011-05-19 10:20:00,21.18,21.29,21.14,21.26,1306000.0,19.7463,19.8489,19.709,19.8209,1306000.0
2011-05-19 10:30:00,21.26,21.27,21.09,21.15,1137600.0,19.8209,19.8302,19.6624,19.7184,1137600.0
2011-05-19 10:40:00,21.15,21.17,20.9,20.95,1463200.0,19.7184,19.737,19.4853,19.5319,1463200.0
2011-05-19 10:50:00,20.95,20.96,20.79,20.86,1367600.0,19.5319,19.5412,19.3827,19.448,1367600.0
2011-05-19 11:00:00,20.85,20.89,20.78,20.78,880000.0,19.4387,19.476,19.3734,19.3734,880000.0
2011-05-19 11:10:00,20.78,20.82,20.7,20.82,1146000.0,19.3734,19.4107,19.2988,19.4107,1146000.0
2011-05-19 11:20:00,20.82,20.86,20.77,20.84,480000.0,19.4107,19.448,19.3641,19.4293,480000.0
2011-05-19 11:30:00,20.84,20.88,20.78,20.82,696400.0,19.4293,19.4666,19.3734,19.4107,696400.0
2011-05-19 11:40:00,20.82,20.86,20.77,20.82,370800.0,19.4107,19.448,19.3641,19.4107,370800.0
2011-05-19 11:50:00,20.83,20.84,20.75,20.81,302000.0,19.42,19.4293,19.3454,19.4014,302000.0
2011-05-19 12:00:00,20.8,21.03,20.8,20.98,828400.0,19.392,19.6065,19.392,19.5599,828400.0
2011-05-19 12:10:00,20.98,21.14,20.97,21.12,1018400.0,19.5599,19.709,19.5505,19.6904,1018400.0
2011-05-19 12:20:00,21.13,21.2,21.06,21.15,710800.0,19.6997,19.765,19.6344,19.7184,710800.0
2011-05-19 12:30:00,21.18,21.25,21.13,21.24,792000.0,19.7463,19.8116,19.6997,19.8023,792000.0
2011-05-19 12:40:00,21.24,21.25,21.12,21.17,421600.0,19.8023,19.8116,19.6904,19.737,421600.0
2011-05-19 12:50:00,21.17,21.2,21.12,21.17,332800.0,19.737,19.765,19.6904,19.737,332800.0
2011-05-19 13:00:00,21.17,21.26,21.14,21.25,426000.0,19.737,19.8209,19.709,19.8116,426000.0
2011-05-19 13:10:00,21.25,21.43,21.23,21.41,954400.0,19.8116,19.9794,19.7929,19.9608,954400.0
2011-05-19 13:20:00,21.41,21.42,21.34,21.39,548400.0,19.9608,19.9701,19.8955,19.9421,548400.0
2011-05-19 13:30:00,21.39,21.41,21.32,21.33,319600.0,19.9421,19.9608,19.8768,19.8862,319600.0
2011-05-19 13:40:00,21.33,21.38,21.27,21.35,382400.0,19.8862,19.9328,19.8302,19.9048,382400.0
2011-05-19 13:50:00,21.35,21.42,21.33,21.4,416000.0,19.9048,19.9701,19.8862,19.9514,416000.0
2011-05-19 14:00:00,21.38,21.45,21.37,21.37,323600.0,19.9328,19.998,19.9235,19.9235,323600.0
2011-05-19 14:10:00,21.36,21.4,21.23,21.25,553200.0,19.9141,19.9514,19.7929,19.8116,553200.0
2011-05-19 14:20:00,21.24,21.31,21.14,21.2,517600.0,19.8023,19.8675,19.709,19.765,517600.0
2011-05-19 14:30:00,21.2,21.26,21.15,21.24,391200.0,19.765,19.8209,19.7184,19.8023,391200.0
2011-05-19 14:40:00,21.23,21.25,21.08,21.15,517600.0,19.7929,19.8116,19.6531,19.7184,517600.0
2011-05-19 14:50:00,21.16,21.25,21.14,21.22,387200.0,19.7277,19.8116,19.709,19.7836,387200.0
2011-05-19 15:00:00,21.2,21.29,21.19,21.24,485200.0,19.765,19.8489,19.7556,19.8023,485200.0
2011-05-19 15:10:00,21.23,21.25,21.18,21.23,292400.0,19.7929,19.8116,19.7463,19.7929,292400.0
2011-05-19 15:20:00,21.24,21.28,21.23,21.26,479600.0,19.8023,19.8396,19.7929,19.8209,479600.0
2011-05-19 15:30:00,21.27,21.31,21.23,21.28,453600.0,19.8302,19.8675,19.7929,19.8396,453600.0
2011-05-19 15:40:00,21.28,21.34,21.23,21.34,700000.0,19.8396,19.8955,19.7929,19.8955,700000.0
2011-05-19 15:50:00,21.34,21.42,21.24,21.24,1913600.0,19.8955,19.9701,19.8023,19.8023,1913600.0
2011-05-20 09:30:00,21.09,21.13,20.99,21.11,1148800.0,19.6624,19.6997,19.5692,19.6811,1148800.0
2011-05-20 09:40:00,21.1,21.16,20.91,20.92,1542800.0,19.6717,19.7277,19.4946,19.5039,1542800.0
2011-05-20 09:50:00,20.92,20.94,20.72,20.79,2792000.0,19.5039,19.5226,19.3175,19.3827,2792000.0
2011-05-20 10:00:00,20.79,20.82,20.63,20.69,2586000.0,19.3827,19.4107,19.2336,19.2895,2586000.0
2011-05-20 10:10:00,20.7,20.76,20.61,20.71,1619200.0,19.2988,19.3548,19.2149,19.3081,1619200.0
2011-05-20 10:20:00,20.71,20.8,20.66,20.76,1281600.0,19.3081,19.392,19.2615,19.3548,1281600.0
2011-05-20 10:30:00,20.76,20.78,20.63,20.67,1050800.0,19.3548,19.3734,19.2336,19.2708,1050800.0
2011-05-20 10:40:00,20.67,20.71,20.38,20.45,2383600.0,19.2708,19.3081,19.0005,19.0657,2383600.0
2011-05-20 10:50:00,20.44,20.52,20.39,20.48,1305200.0,19.0564,19.131,19.0098,19.0937,1305200.0
2011-05-20 11:00:00,20.48,20.56,20.44,20.55,1264400.0,19.0937,19.1683,19.0564,19.159,1264400.0
2011-05-20 11:10:00,20.55,20.66,20.55,20.62,848000.0,19.159,19.2615,19.159,19.2242,848000.0
2011-05-20 11:20:00,20.62,20.64,20.56,20.6,520000.0,19.2242,19.2429,19.1683,19.2056,520000.0
2011-05-20 11:30:00,20.6,20.76,20.6,20.71,1213200.0,19.2056,19.3548,19.2056,19.3081,1213200.0
2011-05-20 11:40:00,20.72,20.73,20.59,20.6,710800.0,19.3175,19.3268,19.1963,19.2056,710800.0
2011-05-20 11:50:00,20.6,20.63,20.55,20.58,440000.0,19.2056,19.2336,19.159,19.1869,440000.0
2011-05-20 12:00:00,20.57,20.69,20.57,20.61,465200.0,19.1776,19.2895,19.1776,19.2149,465200.0
2011-05-20 12:10:00,20.62,20.78,20.6,20.75,1015600.0,19.2242,19.3734,19.2056,19.3454,1015600.0
2011-05-20 12:20:00,20.75,21.0,20.75,20.99,2093600.0,19.3454,19.5785,19.3454,19.5692,2093600.0
2011-05-20 12:30:00,21.0,21.07,20.98,21.03,1374400.0,19.5785,19.6438,19.5599,19.6065,1374400.0
2011-05-20 12:40:00,21.04,21.07,20.94,20.96,582400.0,19.6158,19.6438,19.5226,19.5412,582400.0
2011-05-20 12:50:00,20.96,20.98,20.9,20.92,541200.0,19.5412,19.5599,19.4853,19.5039,541200.0
2011-05-20 13:00:00,20.92,20.99,20.92,20.96,380000.0,19.5039,19.5692,19.5039,19.5412,380000.0
2011-05-20 13:10:00,20.95,20.98,20.9,20.95,411200.0,19.5319,19.5599,19.4853,19.5319,411200.0
2011-05-20 13:20:00,20.95,21.06,20.92,21.04,821200.0,19.5319,19.6344,19.5039,19.6158,821200.0
2011-05-20 13:30:00,21.04,21.23,21.04,21.22,1089200.0,19.6158,19.7929,19.6158,19.7836,1089200.0
2011-05-20 13:40:00,21.23,21.25,21.13,21.16,755600.0,19.7929,19.8116,19.6997,19.7277,755600.0
2011-05-20 13:50:00,21.15,21.16,21.08,21.13,406800.0,19.7184,19.7277,19.6531,19.6997,406800.0
2011-05-20 14:00:00,21.13,21.17,21.07,21.07,539600.0,19.6997,19.737,19.6438,19.6438,539600.0
2011-05-20 14:10:00,21.07,21.11,21.02,21.06,520000.0,19.6438,19.6811,19.5972,19.6344,520000.0
2011-05-20 14:20:00,21.05,21.09,21.0,21.07,310400.0,19.6251,19.6624,19.5785,19.6438,310400.0
2011-05-20 14:30:00,21.08,21.11,21.04,21.08,456000.0,19.6531,19.6811,19.6158,19.6531,456000.0
2011-05-20 14:40:00,21.08,21.17,21.06,21.14,653200.0,19.6531,19.737,19.6344,19.709,653200.0
2011-05-20 14:50:00,21.14,21.16,20.92,20.92,1048800.0,19.709,19.7277,19.5039,19.5039,1048800.0
2011-05-20 15:00:00,20.92,20.94,20.85,20.9,734000.0,19.5039,19.5226,19.4387,19.4853,734000.0
2011-05-20 15:10:00,20.9,20.98,20.9,20.93,360000.0,19.4853,19.5599,19.4853,19.5132,360000.0
2011-05-20 15:20:00,20.94,21.0,20.9,20.95,466000.0,19.5226,19.5785,19.4853,19.5319,466000.0
2011-05-20 15:30:00,20.96,21.05,20.93,21.01,631200.0,19.5412,19.6251,19.5132,19.5878,631200.0
2011-05-20 15:40:00,21.01,21.01,20.89,20.91,673200.0,19.5878,19.5878,19.476,19.4946,673200.0
2011-05-20 15:50:00,20.91,20.92,20.77,20.79,1626000.0,19.4946,19.5039,19.3641,19.3827,1626000.0
2011-05-23 09:30:00,19.71,19.85,19.57,19.84,3124000.0,18.3758,18.5064,18.2453,18.497,3124000.0
2011-05-23 09:40:00,19.83,19.88,19.74,19.84,2215600.0,18.4877,18.5343,18.4038,18.497,2215600.0
2011-05-23 09:50:00,19.85,19.85,19.72,19.78,1624400.0,18.5064,18.5064,18.3852,18.4411,1624400.0
2011-05-23 10:00:00,19.78,19.89,19.74,19.83,1329200.0,18.4411,18.5436,18.4038,18.4877,1329200.0
2011-05-23 10:10:00,19.83,19.84,19.7,19.71,1200800.0,18.4877,18.497,18.3665,18.3758,1200800.0
2011-05-23 10:20:00,19.71,19.82,19.68,19.79,853200.0,18.3758,18.4784,18.3479,18.4504,853200.0
2011-05-23 10:30:00,19.79,19.94,19.79,19.88,1178400.0,18.4504,18.5903,18.4504,18.5343,1178400.0
2011-05-23 10:40:00,19.88,19.9,19.77,19.81,801200.0,18.5343,18.553,18.4318,18.4691,801200.0
2011-05-23 10:50:00,19.81,19.92,19.75,19.78,798000.0,18.4691,18.5716,18.4131,18.4411,798000.0
2011-05-23 11:00:00,19.78,19.94,19.76,19.86,935600.0,18.4411,18.5903,18.4224,18.5157,935600.0
2011-05-23 11:10:00,19.86,19.9,19.76,19.85,898400.0,18.5157,18.553,18.4224,18.5064,898400.0
2011-05-23 11:20:00,19.85,19.88,19.8,19.87,494400.0,18.5064,18.5343,18.4597,18.525,494400.0
2011-05-23 11:30:00,19.87,19.88,19.66,19.71,1404800.0,18.525,18.5343,18.3292,18.3758,1404800.0
2011-05-23 11:40:00,19.71,19.74,19.65,19.69,720800.0,18.3758,18.4038,18.3199,18.3572,720800.0
2011-05-23 11:50:00,19.7,19.79,19.69,19.73,731200.0,18.3665,18.4504,18.3572,18.3945,731200.0
2011-05-23 12:00:00,19.73,19.77,19.67,19.75,434800.0,18.3945,18.4318,18.3385,18.4131,434800.0
2011-05-23 12:10:00,19.74,19.76,19.63,19.7,808400.0,18.4038,18.4224,18.3012,18.3665,808400.0
2011-05-23 12:20:00,19.7,19.76,19.68,19.76,596800.0,18.3665,18.4224,18.3479,18.4224,596800.0
2011-05-23 12:30:00,19.76,19.81,19.73,19.74,881600.0,18.4224,18.4691,18.3945,18.4038,881600.0
2011-05-23 12:40:00,19.75,19.81,19.73,19.8,400000.0,18.4131,18.4691,18.3945,18.4597,400000.0
2011-05-23 12:50:00,19.8,19.81,19.75,19.8,249600.0,18.4597,18.4691,18.4131,18.4597,249600.0
2011-05-23 13:00:00,19.8,19.8,19.71,19.75,234000.0,18.4597,18.4597,18.3758,18.4131,234000.0
2011-05-23 13:10:00,19.75,19.78,19.7,19.71,436800.0,18.4131,18.4411,18.3665,18.3758,436800.0
2011-05-23 13:20:00,19.71,19.77,19.67,19.69,411200.0,18.3758,18.4318,18.3385,18.3572,411200.0
2011-05-23 13:30:00,19.7,19.75,19.68,19.72,316800.0,18.3665,18.4131,18.3479,18.3852,316800.0
2011-05-23 13:40:00,19.72,19.77,19.7,19.75,271200.0,18.3852,18.4318,18.3665,18.4131,271200.0
2011-05-23 13:50:00,19.76,19.83,19.73,19.79,516400.0,18.4224,18.4877,18.3945,18.4504,516400.0
2011-05-23 14:00:00,19.8,19.9,19.78,19.89,626800.0,18.4597,18.553,18.4411,18.5436,626800.0
2011-05-23 14:10:00,19.89,20.0,19.89,19.93,1040000.0,18.5436,18.6462,18.5436,18.5809,1040000.0
2011-05-23 14:20:00,19.92,19.98,19.89,19.92,607600.0,18.5716,18.6276,18.5436,18.5716,607600.0
2011-05-23 14:30:00,19.92,20.11,19.9,20.06,1126800.0,18.5716,18.7488,18.553,18.7021,1126800.0
2011-05-23 14:40:00,20.06,20.06,19.93,19.93,956800.0,18.7021,18.7021,18.5809,18.5809,956800.0
2011-05-23 14:50:00,19.93,20.01,19.93,19.96,609200.0,18.5809,18.6555,18.5809,18.6089,609200.0
2011-05-23 15:00:00,19.96,20.07,19.94,19.99,1040000.0,18.6089,18.7115,18.5903,18.6369,1040000.0
2011-05-23 15:10:00,19.99,20.02,19.93,19.95,1025600.0,18.6369,18.6648,18.5809,18.5996,1025600.0
2011-05-23 15:20:00,19.96,19.99,19.88,19.91,881200.0,18.6089,18.6369,18.5343,18.5623,881200.0
2011-05-23 15:30:00,19.9,19.95,19.78,19.79,919600.0,18.553,18.5996,18.4411,18.4504,919600.0
2011-05-23 15:40:00,19.79,19.83,19.69,19.73,1316800.0,18.4504,18.4877,18.3572,18.3945,1316800.0
2011-05-23 15:50:00,19.73,19.75,19.67,19.68,1709600.0,18.3945,18.4131,18.3385,18.3479,1709600.0
2011-05-24 09:30:00,19.84,19.92,19.77,19.84,2526800.0,18.497,18.5716,18.4318,18.497,2526800.0
2011-05-24 09:40:00,19.82,19.86,19.73,19.76,1405200.0,18.4784,18.5157,18.3945,18.4224,1405200.0
2011-05-24 09:50:00,19.75,19.98,19.75,19.96,1541200.0,18.4131,18.6276,18.4131,18.6089,1541200.0
2011-05-24 10:00:00,19.95,20.08,19.88,19.95,1923200.0,18.5996,18.7208,18.5343,18.5996,1923200.0
2011-05-24 10:10:00,19.95,20.11,19.95,20.05,1547200.0,18.5996,18.7488,18.5996,18.6928,1547200.0
2011-05-24 10:20:00,20.04,20.1,19.89,19.9,1086400.0,18.6835,18.7394,18.5436,18.553,1086400.0
2011-05-24 10:30:00,19.9,19.94,19.65,19.7,2069200.0,18.553,18.5903,18.3199,18.3665,2069200.0
2011-05-24 10:40:00,19.69,19.73,19.63,19.69,1149600.0,18.3572,18.3945,18.3012,18.3572,1149600.0
2011-05-24 10:50:00,19.68,19.71,19.54,19.6,1774000.0,18.3479,18.3758,18.2173,18.2733,1774000.0
2011-05-24 11:00:00,19.6,19.75,19.6,19.72,1359200.0,18.2733,18.4131,18.2733,18.3852,1359200.0
2011-05-24 11:10:00,19.71,19.76,19.65,19.67,1112800.0,18.3758,18.4224,18.3199,18.3385,1112800.0
2011-05-24 11:20:00,19.68,19.7,19.59,19.59,630800.0,18.3479,18.3665,18.264,18.264,630800.0
2011-05-24 11:30:00,19.59,19.73,19.58,19.65,598400.0,18.264,18.3945,18.2546,18.3199,598400.0
2011-05-24 11:40:00,19.64,19.64,19.5,19.53,1744800.0,18.3106,18.3106,18.18,18.208,1744800.0
2011-05-24 11:50:00,19.53,19.56,19.47,19.49,1086000.0,18.208,18.236,18.1521,18.1707,1086000.0
2011-05-24 12:00:00,19.49,19.49,19.4,19.47,1328400.0,18.1707,18.1707,18.0868,18.1521,1328400.0
2011-05-24 12:10:00,19.48,19.51,19.43,19.46,642000.0,18.1614,18.1894,18.1148,18.1428,642000.0
2011-05-24 12:20:00,19.45,19.48,19.36,19.45,798800.0,18.1334,18.1614,18.0495,18.1334,798800.0
2011-05-24 12:30:00,19.45,19.46,19.34,19.43,889200.0,18.1334,18.1428,18.0309,18.1148,889200.0
2011-05-24 12:40:00,19.43,19.53,19.43,19.47,1107600.0,18.1148,18.208,18.1148,18.1521,1107600.0
2011-05-24 12:50:00,19.47,19.5,19.44,19.45,318000.0,18.1521,18.18,18.1241,18.1334,318000.0
2011-05-24 13:00:00,19.44,19.58,19.44,19.53,625200.0,18.1241,18.2546,18.1241,18.208,625200.0
2011-05-24 13:10:00,19.53,19.53,19.41,19.41,889200.0,18.208,18.208,18.0961,18.0961,889200.0
2011-05-24 13:20:00,19.42,19.44,19.38,19.39,1119600.0,18.1055,18.1241,18.0682,18.0775,1119600.0
2011-05-24 13:30:00,19.39,19.42,19.3,19.37,1008800.0,18.0775,18.1055,17.9936,18.0588,1008800.0
2011-05-24 13:40:00,19.37,19.46,19.33,19.43,728400.0,18.0588,18.1428,18.0216,18.1148,728400.0
2011-05-24 13:50:00,19.42,19.55,19.42,19.54,786000.0,18.1055,18.2267,18.1055,18.2173,786000.0
2011-05-24 14:00:00,19.54,19.58,19.5,19.57,745200.0,18.2173,18.2546,18.18,18.2453,745200.0
2011-05-24 14:10:00,19.57,19.63,19.56,19.63,950000.0,18.2453,18.3012,18.236,18.3012,950000.0
2011-05-24 14:20:00,19.64,19.67,19.61,19.64,750400.0,18.3106,18.3385,18.2826,18.3106,750400.0
2011-05-24 14:30:00,19.65,19.68,19.59,19.61,542000.0,18.3199,18.3479,18.264,18.2826,542000.0
2011-05-24 14:40:00,19.6,19.63,19.57,19.59,522000.0,18.2733,18.3012,18.2453,18.264,522000.0
2011-05-24 14:50:00,19.6,19.63,19.54,19.6,495600.0,18.2733,18.3012,18.2173,18.2733,495600.0
2011-05-24 15:00:00,19.6,19.7,19.59,19.67,903200.0,18.2733,18.3665,18.264,18.3385,903200.0
2011-05-24 15:10:00,19.68,19.72,19.6,19.68,1150400.0,18.3479,18.3852,18.2733,18.3479,1150400.0
2011-05-24 15:20:00,19.68,19.75,19.68,19.7,983200.0,18.3479,18.4131,18.3479,18.3665,983200.0
2011-05-24 15:30:00,19.7,19.71,19.61,19.61,650400.0,18.3665,18.3758,18.2826,18.2826,650400.0
2011-05-24 15:40:00,19.62,19.63,19.53,19.54,1031200.0,18.2919,18.3012,18.208,18.2173,1031200.0
2011-05-24 15:50:00,19.54,19.54,19.38,19.4,1876000.0,18.2173,18.2173,18.0682,18.0868,1876000.0
2011-05-25 09:30:00,19.24,19.54,19.24,19.52,2622000.0,17.9376,18.2173,17.9376,18.1987,2622000.0
2011-05-25 09:40:00,19.52,19.69,19.5,19.64,2070000.0,18.1987,18.3572,18.18,18.3106,2070000.0
2011-05-25 09:50:00,19.63,19.65,19.52,19.53,1409200.0,18.3012,18.3199,18.1987,18.208,1409200.0
2011-05-25 10:00:00,19.53,19.56,19.39,19.48,1140000.0,18.208,18.236,18.0775,18.1614,1140000.0
2011-05-25 10:10:00,19.48,19.49,19.32,19.4,988800.0,18.1614,18.1707,18.0122,18.0868,988800.0
2011-05-25 10:20:00,19.38,19.61,19.35,19.59,913200.0,18.0682,18.2826,18.0402,18.264,913200.0
2011-05-25 10:30:00,19.58,19.84,19.55,19.83,2607600.0,18.2546,18.497,18.2267,18.4877,2607600.0
2011-05-25 10:40:00,19.81,19.87,19.77,19.79,946400.0,18.4691,18.525,18.4318,18.4504,946400.0
2011-05-25 10:50:00,19.79,19.83,19.74,19.75,631600.0,18.4504,18.4877,18.4038,18.4131,631600.0
2011-05-25 11:00:00,19.75,19.91,19.71,19.86,947200.0,18.4131,18.5623,18.3758,18.5157,947200.0
2011-05-25 11:10:00,19.86,19.97,19.85,19.93,886800.0,18.5157,18.6182,18.5064,18.5809,886800.0
2011-05-25 11:20:00,19.94,20.03,19.93,19.98,892800.0,18.5903,18.6742,18.5809,18.6276,892800.0
2011-05-25 11:30:00,19.99,20.06,19.96,20.03,778800.0,18.6369,18.7021,18.6089,18.6742,778800.0
2011-05-25 11:40:00,20.04,20.17,20.03,20.08,1334000.0,18.6835,18.8047,18.6742,18.7208,1334000.0
2011-05-25 11:50:00,20.08,20.09,20.04,20.08,540400.0,18.7208,18.7301,18.6835,18.7208,540400.0
2011-05-25 12:00:00,20.07,20.14,20.05,20.07,868800.0,18.7115,18.7767,18.6928,18.7115,868800.0
2011-05-25 12:10:00,20.07,20.1,19.99,20.0,616400.0,18.7115,18.7394,18.6369,18.6462,616400.0
2011-05-25 12:20:00,19.99,20.07,19.99,20.04,374800.0,18.6369,18.7115,18.6369,18.6835,374800.0
2011-05-25 12:30:00,20.03,20.08,20.02,20.03,254000.0,18.6742,18.7208,18.6648,18.6742,254000.0
2011-05-25 12:40:00,20.03,20.04,19.97,19.99,377200.0,18.6742,18.6835,18.6182,18.6369,377200.0
2011-05-25 12:50:00,19.99,20.13,19.96,20.12,832800.0,18.6369,18.7674,18.6089,18.7581,832800.0
2011-05-25 13:00:00,20.12,20.12,20.07,20.11,307200.0,18.7581,18.7581,18.7115,18.7488,307200.0
2011-05-25 13:10:00,20.1,20.1,20.02,20.04,337200.0,18.7394,18.7394,18.6648,18.6835,337200.0
2011-05-25 13:20:00,20.05,20.06,19.9,19.91,619200.0,18.6928,18.7021,18.553,18.5623,619200.0
2011-05-25 13:30:00,19.91,20.01,19.9,19.96,698800.0,18.5623,18.6555,18.553,18.6089,698800.0
2011-05-25 13:40:00,19.96,20.03,19.92,19.99,586800.0,18.6089,18.6742,18.5716,18.6369,586800.0
2011-05-25 13:50:00,19.99,20.0,19.94,19.95,148000.0,18.6369,18.6462,18.5903,18.5996,148000.0
2011-05-25 14:00:00,19.95,20.0,19.93,19.98,270800.0,18.5996,18.6462,18.5809,18.6276,270800.0
2011-05-25 14:10:00,19.98,20.07,19.98,20.04,450000.0,18.6276,18.7115,18.6276,18.6835,450000.0
2011-05-25 14:20:00,20.05,20.12,20.02,20.11,458000.0,18.6928,18.7581,18.6648,18.7488,458000.0
2011-05-25 14:30:00,20.11,20.16,20.06,20.1,584400.0,18.7488,18.7954,18.7021,18.7394,584400.0
2011-05-25 14:40:00,20.11,20.12,20.06,20.1,232800.0,18.7488,18.7581,18.7021,18.7394,232800.0
2011-05-25 14:50:00,20.11,20.2,20.11,20.17,914400.0,18.7488,18.8327,18.7488,18.8047,914400.0
2011-05-25 15:00:00,20.16,20.3,20.13,20.24,1388400.0,18.7954,18.9259,18.7674,18.87,1388400.0
2011-05-25 15:10:00,20.24,20.32,20.21,20.25,796000.0,18.87,18.9445,18.842,18.8793,796000.0
2011-05-25 15:20:00,20.25,20.3,20.22,20.29,621200.0,18.8793,18.9259,18.8513,18.9166,621200.0
2011-05-25 15:30:00,20.29,20.29,20.23,20.24,398000.0,18.9166,18.9166,18.8606,18.87,398000.0
2011-05-25 15:40:00,20.24,20.29,20.14,20.16,1252400.0,18.87,18.9166,18.7767,18.7954,1252400.0
2011-05-25 15:50:00,20.16,20.21,20.1,20.11,1702000.0,18.7954,18.842,18.7394,18.7488,1702000.0
2011-05-26 09:30:00,19.88,20.18,19.86,20.12,1715200.0,18.5343,18.814,18.5157,18.7581,1715200.0
2011-05-26 09:40:00,20.12,20.12,19.99,20.1,1149600.0,18.7581,18.7581,18.6369,18.7394,1149600.0
2011-05-26 09:50:00,20.09,20.16,19.88,19.93,1988800.0,18.7301,18.7954,18.5343,18.5809,1988800.0
2011-05-26 10:00:00,19.93,20.04,19.85,19.97,1401600.0,18.5809,18.6835,18.5064,18.6182,1401600.0
2011-05-26 10:10:00,19.97,20.05,19.89,20.02,1273200.0,18.6182,18.6928,18.5436,18.6648,1273200.0
2011-05-26 10:20:00,20.01,20.16,19.94,20.13,1016400.0,18.6555,18.7954,18.5903,18.7674,1016400.0
2011-05-26 10:30:00,20.13,20.24,20.05,20.23,924000.0,18.7674,18.87,18.6928,18.8606,924000.0
2011-05-26 10:40:00,20.23,20.23,20.08,20.11,664800.0,18.8606,18.8606,18.7208,18.7488,664800.0
2011-05-26 10:50:00,20.1,20.15,19.96,20.02,881200.0,18.7394,18.786,18.6089,18.6648,881200.0
2011-05-26 11:00:00,20.0,20.08,19.94,20.04,765200.0,18.6462,18.7208,18.5903,18.6835,765200.0
2011-05-26 11:10:00,20.04,20.17,19.98,20.17,660800.0,18.6835,18.8047,18.6276,18.8047,660800.0
2011-05-26 11:20:00,20.17,20.26,20.12,20.25,585200.0,18.8047,18.8886,18.7581,18.8793,585200.0
2011-05-26 11:30:00,20.25,20.31,20.18,20.2,1149600.0,18.8793,18.9352,18.814,18.8327,1149600.0
2011-05-26 11:40:00,20.2,20.3,20.19,20.3,325600.0,18.8327,18.9259,18.8233,18.9259,325600.0
2011-05-26 11:50:00,20.29,20.42,20.27,20.39,708800.0,18.9166,19.0378,18.8979,19.0098,708800.0
2011-05-26 12:00:00,20.4,20.4,20.33,20.34,411200.0,19.0191,19.0191,18.9539,18.9632,411200.0
2011-05-26 12:10:00,20.35,20.44,20.34,20.4,540400.0,18.9725,19.0564,18.9632,19.0191,540400.0
2011-05-26 12:20:00,20.4,20.46,20.37,20.46,344800.0,19.0191,19.0751,18.9912,19.0751,344800.0
2011-05-26 12:30:00,20.46,20.51,20.45,20.5,748800.0,19.0751,19.1217,19.0657,19.1124,748800.0
2011-05-26 12:40:00,20.49,20.71,20.48,20.7,1310800.0,19.103,19.3081,19.0937,19.2988,1310800.0
2011-05-26 12:50:00,20.71,20.75,20.65,20.67,696400.0,19.3081,19.3454,19.2522,19.2708,696400.0
2011-05-26 13:00:00,20.66,20.74,20.66,20.71,493200.0,19.2615,19.3361,19.2615,19.3081,493200.0
2011-05-26 13:10:00,20.71,20.77,20.66,20.75,766000.0,19.3081,19.3641,19.2615,19.3454,766000.0
2011-05-26 13:20:00,20.75,20.78,20.7,20.74,506800.0,19.3454,19.3734,19.2988,19.3361,506800.0
2011-05-26 13:30:00,20.74,20.75,20.64,20.7,612400.0,19.3361,19.3454,19.2429,19.2988,612400.0
2011-05-26 13:40:00,20.7,20.71,20.65,20.66,253600.0,19.2988,19.3081,19.2522,19.2615,253600.0
2011-05-26 13:50:00,20.66,20.71,20.61,20.65,422400.0,19.2615,19.3081,19.2149,19.2522,422400.0
2011-05-26 14:00:00,20.65,20.7,20.64,20.68,295200.0,19.2522,19.2988,19.2429,19.2802,295200.0
2011-05-26 14:10:00,20.69,20.74,20.68,20.73,270400.0,19.2895,19.3361,19.2802,19.3268,270400.0
2011-05-26 14:20:00,20.72,20.85,20.71,20.82,647200.0,19.3175,19.4387,19.3081,19.4107,647200.0
2011-05-26 14:30:00,20.83,20.92,20.81,20.85,871200.0,19.42,19.5039,19.4014,19.4387,871200.0
2011-05-26 14:40:00,20.86,20.91,20.84,20.89,350400.0,19.448,19.4946,19.4293,19.476,350400.0
2011-05-26 14:50:00,20.89,20.91,20.86,20.87,588800.0,19.476,19.4946,19.448,19.4573,588800.0
2011-05-26 15:00:00,20.88,20.92,20.82,20.83,919600.0,19.4666,19.5039,19.4107,19.42,919600.0
2011-05-26 15:10:00,20.83,20.83,20.72,20.81,814800.0,19.42,19.42,19.3175,19.4014,814800.0
2011-05-26 15:20:00,20.81,20.87,20.78,20.86,603600.0,19.4014,19.4573,19.3734,19.448,603600.0
2011-05-26 15:30:00,20.86,20.9,20.81,20.89,669200.0,19.448,19.4853,19.4014,19.476,669200.0
2011-05-26 15:40:00,20.89,20.9,20.8,20.82,904400.0,19.476,19.4853,19.392,19.4107,904400.0
2011-05-26 15:50:00,20.82,20.92,20.81,20.89,1652800.0,19.4107,19.5039,19.4014,19.476,1652800.0
2011-05-27 09:30:00,21.18,21.23,21.1,21.21,1326000.0,19.7463,19.7929,19.6717,19.7743,1326000.0
2011-05-27 09:40:00,21.22,21.35,21.18,21.28,1516800.0,19.7836,19.9048,19.7463,19.8396,1516800.0
2011-05-27 09:50:00,21.29,21.41,21.21,21.38,1102400.0,19.8489,19.9608,19.7743,19.9328,1102400.0
2011-05-27 10:00:00,21.38,21.38,21.13,21.18,1929200.0,19.9328,19.9328,19.6997,19.7463,1929200.0
2011-05-27 10:10:00,21.19,21.31,21.13,21.31,1141600.0,19.7556,19.8675,19.6997,19.8675,1141600.0
2011-05-27 10:20:00,21.3,21.36,21.23,21.36,1036400.0,19.8582,19.9141,19.7929,19.9141,1036400.0
2011-05-27 10:30:00,21.36,21.37,21.26,21.28,616000.0,19.9141,19.9235,19.8209,19.8396,616000.0
2011-05-27 10:40:00,21.28,21.39,21.28,21.38,698800.0,19.8396,19.9421,19.8396,19.9328,698800.0
2011-05-27 10:50:00,21.39,21.48,21.37,21.45,1631200.0,19.9421,20.026,19.9235,19.998,1631200.0
2011-05-27 11:00:00,21.45,21.54,21.44,21.47,878000.0,19.998,20.082,19.9887,20.0167,878000.0
2011-05-27 11:10:00,21.48,21.49,21.43,21.48,363600.0,20.026,20.0353,19.9794,20.026,363600.0
2011-05-27 11:20:00,21.49,21.52,21.4,21.42,666800.0,20.0353,20.0633,19.9514,19.9701,666800.0
2011-05-27 11:30:00,21.42,21.42,21.34,21.4,675600.0,19.9701,19.9701,19.8955,19.9514,675600.0
2011-05-27 11:40:00,21.4,21.52,21.38,21.5,622800.0,19.9514,20.0633,19.9328,20.0447,622800.0
2011-05-27 11:50:00,21.5,21.54,21.46,21.47,490400.0,20.0447,20.082,20.0074,20.0167,490400.0
2011-05-27 12:00:00,21.46,21.5,21.34,21.35,692800.0,20.0074,20.0447,19.8955,19.9048,692800.0
2011-05-27 12:10:00,21.36,21.39,21.32,21.38,376000.0,19.9141,19.9421,19.8768,19.9328,376000.0
2011-05-27 12:20:00,21.38,21.39,21.32,21.37,320000.0,19.9328,19.9421,19.8768,19.9235,320000.0
2011-05-27 12:30:00,21.36,21.41,21.35,21.39,204400.0,19.9141,19.9608,19.9048,19.9421,204400.0
2011-05-27 12:40:00,21.39,21.41,21.33,21.41,270800.0,19.9421,19.9608,19.8862,19.9608,270800.0
2011-05-27 12:50:00,21.41,21.42,21.27,21.27,532000.0,19.9608,19.9701,19.8302,19.8302,532000.0
2011-05-27 13:00:00,21.28,21.32,21.27,21.31,232000.0,19.8396,19.8768,19.8302,19.8675,232000.0
2011-05-27 13:10:00,21.32,21.35,21.25,21.3,382000.0,19.8768,19.9048,19.8116,19.8582,382000.0
2011-05-27 13:20:00,21.3,21.33,21.27,21.29,268000.0,19.8582,19.8862,19.8302,19.8489,268000.0
2011-05-27 13:30:00,21.3,21.3,21.25,21.26,333600.0,19.8582,19.8582,19.8116,19.8209,333600.0
2011-05-27 13:40:00,21.28,21.3,21.26,21.29,243200.0,19.8396,19.8582,19.8209,19.8489,243200.0
2011-05-27 13:50:00,21.3,21.33,21.27,21.31,417600.0,19.8582,19.8862,19.8302,19.8675,417600.0
2011-05-27 14:00:00,21.31,21.34,21.2,21.23,1075200.0,19.8675,19.8955,19.765,19.7929,1075200.0
2011-05-27 14:10:00,21.23,21.25,21.2,21.24,177200.0,19.7929,19.8116,19.765,19.8023,177200.0
2011-05-27 14:20:00,21.24,21.28,21.24,21.27,134800.0,19.8023,19.8396,19.8023,19.8302,134800.0
2011-05-27 14:30:00,21.27,21.29,21.25,21.27,254000.0,19.8302,19.8489,19.8116,19.8302,254000.0
2011-05-27 14:40:00,21.28,21.29,21.13,21.13,749600.0,19.8396,19.8489,19.6997,19.6997,749600.0
2011-05-27 14:50:00,21.13,21.13,21.04,21.07,574400.0,19.6997,19.6997,19.6158,19.6438,574400.0
2011-05-27 15:00:00,21.06,21.13,21.04,21.12,397200.0,19.6344,19.6997,19.6158,19.6904,397200.0
2011-05-27 15:10:00,21.12,21.21,21.12,21.2,309600.0,19.6904,19.7743,19.6904,19.765,309600.0
2011-05-27 15:20:00,21.2,21.25,21.19,21.24,348400.0,19.765,19.8116,19.7556,19.8023,348400.0
2011-05-27 15:30:00,21.24,21.31,21.21,21.28,570000.0,19.8023,19.8675,19.7743,19.8396,570000.0
2011-05-27 15:40:00,21.27,21.34,21.25,21.32,684800.0,19.8302,19.8955,19.8116,19.8768,684800.0
2011-05-27 15:50:00,21.32,21.33,21.25,21.32,939200.0,19.8768,19.8862,19.8116,19.8768,939200.0
2011-05-31 09:30:00,22.08,22.11,22.0,22.02,1710000.0,20.5854,20.6134,20.5108,20.5295,1710000.0
2011-05-31 09:40:00,22.02,22.11,21.84,21.85,1602400.0,20.5295,20.6134,20.3616,20.371,1602400.0
2011-05-31 09:50:00,21.86,21.98,21.84,21.84,1243200.0,20.3803,20.4922,20.3616,20.3616,1243200.0
2011-05-31 10:00:00,21.83,21.84,21.63,21.68,1811200.0,20.3523,20.3616,20.1659,20.2125,1811200.0
2011-05-31 10:10:00,21.68,21.72,21.52,21.6,1891200.0,20.2125,20.2498,20.0633,20.1379,1891200.0
2011-05-31 10:20:00,21.59,21.63,21.47,21.58,1488800.0,20.1286,20.1659,20.0167,20.1192,1488800.0
2011-05-31 10:30:00,21.58,21.59,21.43,21.5,1138400.0,20.1192,20.1286,19.9794,20.0447,1138400.0
2011-05-31 10:40:00,21.5,21.68,21.5,21.64,861200.0,20.0447,20.2125,20.0447,20.1752,861200.0
2011-05-31 10:50:00,21.64,21.65,21.57,21.6,654400.0,20.1752,20.1845,20.1099,20.1379,654400.0
2011-05-31 11:00:00,21.59,21.76,21.59,21.73,1184400.0,20.1286,20.2871,20.1286,20.2591,1184400.0
2011-05-31 11:10:00,21.72,21.78,21.7,21.75,575200.0,20.2498,20.3057,20.2311,20.2777,575200.0
2011-05-31 11:20:00,21.74,21.77,21.66,21.75,616800.0,20.2684,20.2964,20.1938,20.2777,616800.0
2011-05-31 11:30:00,21.75,21.89,21.75,21.83,708400.0,20.2777,20.4083,20.2777,20.3523,708400.0
2011-05-31 11:40:00,21.82,21.87,21.82,21.85,275200.0,20.343,20.3896,20.343,20.371,275200.0
2011-05-31 11:50:00,21.86,21.86,21.72,21.76,414400.0,20.3803,20.3803,20.2498,20.2871,414400.0
2011-05-31 12:00:00,21.75,21.83,21.64,21.83,796000.0,20.2777,20.3523,20.1752,20.3523,796000.0
2011-05-31 12:10:00,21.83,21.84,21.6,21.64,554000.0,20.3523,20.3616,20.1379,20.1752,554000.0
2011-05-31 12:20:00,21.64,21.71,21.61,21.68,397200.0,20.1752,20.2404,20.1472,20.2125,397200.0
2011-05-31 12:30:00,21.67,21.68,21.52,21.59,754400.0,20.2032,20.2125,20.0633,20.1286,754400.0
2011-05-31 12:40:00,21.6,21.7,21.59,21.67,580400.0,20.1379,20.2311,20.1286,20.2032,580400.0
2011-05-31 12:50:00,21.67,21.76,21.63,21.72,340400.0,20.2032,20.2871,20.1659,20.2498,340400.0
2011-05-31 13:00:00,21.73,21.78,21.72,21.77,276400.0,20.2591,20.3057,20.2498,20.2964,276400.0
2011-05-31 13:10:00,21.78,21.91,21.77,21.9,548800.0,20.3057,20.4269,20.2964,20.4176,548800.0
2011-05-31 13:20:00,21.9,21.91,21.81,21.81,340000.0,20.4176,20.4269,20.3337,20.3337,340000.0
2011-05-31 13:30:00,21.81,21.87,21.79,21.81,193600.0,20.3337,20.3896,20.315,20.3337,193600.0
2011-05-31 13:40:00,21.81,21.92,21.8,21.88,301600.0,20.3337,20.4362,20.3244,20.3989,301600.0
2011-05-31 13:50:00,21.88,22.0,21.87,21.95,623600.0,20.3989,20.5108,20.3896,20.4642,623600.0
2011-05-31 14:00:00,21.95,21.97,21.91,21.97,213200.0,20.4642,20.4828,20.4269,20.4828,213200.0
2011-05-31 14:10:00,21.97,22.01,21.95,21.98,579600.0,20.4828,20.5201,20.4642,20.4922,579600.0
2011-05-31 14:20:00,21.98,21.99,21.9,21.94,439200.0,20.4922,20.5015,20.4176,20.4549,439200.0
2011-05-31 14:30:00,21.94,21.94,21.86,21.86,308400.0,20.4549,20.4549,20.3803,20.3803,308400.0
2011-05-31 14:40:00,21.86,21.99,21.85,21.89,604000.0,20.3803,20.5015,20.371,20.4083,604000.0
2011-05-31 14:50:00,21.91,21.98,21.9,21.95,271600.0,20.4269,20.4922,20.4176,20.4642,271600.0
2011-05-31 15:00:00,21.95,21.95,21.88,21.9,220800.0,20.4642,20.4642,20.3989,20.4176,220800.0
2011-05-31 15:10:00,21.9,21.92,21.86,21.92,382800.0,20.4176,20.4362,20.3803,20.4362,382800.0
2011-05-31 15:20:00,21.91,21.97,21.88,21.95,680400.0,20.4269,20.4828,20.3989,20.4642,680400.0
2011-05-31 15:30:00,21.95,21.97,21.9,21.93,347200.0,20.4642,20.4828,20.4176,20.4456,347200.0
2011-05-31 15:40:00,21.94,22.1,21.93,22.09,1482400.0,20.4549,20.604,20.4456,20.5947,1482400.0
2011-05-31 15:50:00,22.1,22.24,22.08,22.23,1765200.0,20.604,20.7346,20.5854,20.7252,1765200.0
2011-06-01 09:30:00,22.14,22.15,22.0,22.02,1412000.0,20.6413,20.6507,20.5108,20.5295,1412000.0
2011-06-01 09:40:00,22.03,22.11,21.94,21.95,1321200.0,20.5388,20.6134,20.4549,20.4642,1321200.0
2011-06-01 09:50:00,21.95,21.99,21.86,21.88,1026400.0,20.4642,20.5015,20.3803,20.3989,1026400.0
2011-06-01 10:00:00,21.88,21.88,21.68,21.7,2498400.0,20.3989,20.3989,20.2125,20.2311,2498400.0
2011-06-01 10:10:00,21.7,21.7,21.46,21.63,2784000.0,20.2311,20.2311,20.0074,20.1659,2784000.0
2011-06-01 10:20:00,21.63,21.72,21.59,21.6,1191200.0,20.1659,20.2498,20.1286,20.1379,1191200.0
2011-06-01 10:30:00,21.6,21.66,21.49,21.51,934800.0,20.1379,20.1938,20.0353,20.054,934800.0
2011-06-01 10:40:00,21.51,21.53,21.34,21.34,1877600.0,20.054,20.0726,19.8955,19.8955,1877600.0
2011-06-01 10:50:00,21.34,21.45,21.25,21.45,1797600.0,19.8955,19.998,19.8116,19.998,1797600.0
2011-06-01 11:00:00,21.45,21.48,21.37,21.44,868000.0,19.998,20.026,19.9235,19.9887,868000.0
2011-06-01 11:10:00,21.44,21.45,21.33,21.35,696000.0,19.9887,19.998,19.8862,19.9048,696000.0
2011-06-01 11:20:00,21.36,21.46,21.35,21.45,786800.0,19.9141,20.0074,19.9048,19.998,786800.0
2011-06-01 11:30:00,21.45,21.47,21.29,21.32,1261200.0,19.998,20.0167,19.8489,19.8768,1261200.0
2011-06-01 11:40:00,21.31,21.41,21.3,21.37,716400.0,19.8675,19.9608,19.8582,19.9235,716400.0
2011-06-01 11:50:00,21.37,21.43,21.33,21.34,584400.0,19.9235,19.9794,19.8862,19.8955,584400.0
2011-06-01 12:00:00,21.34,21.4,21.17,21.18,1533600.0,19.8955,19.9514,19.737,19.7463,1533600.0
2011-06-01 12:10:00,21.18,21.19,20.94,21.0,2029200.0,19.7463,19.7556,19.5226,19.5785,2029200.0
2011-06-01 12:20:00,20.99,21.05,20.94,20.98,1100400.0,19.5692,19.6251,19.5226,19.5599,1100400.0
2011-06-01 12:30:00,20.98,21.11,20.98,21.1,821200.0,19.5599,19.6811,19.5599,19.6717,821200.0
2011-06-01 12:40:00,21.09,21.11,20.99,21.06,671200.0,19.6624,19.6811,19.5692,19.6344,671200.0
2011-06-01 12:50:00,21.05,21.07,20.96,21.01,733200.0,19.6251,19.6438,19.5412,19.5878,733200.0
2011-06-01 13:00:00,21.0,21.1,20.99,21.0,572000.0,19.5785,19.6717,19.5692,19.5785,572000.0
2011-06-01 13:10:00,21.0,21.0,20.78,20.87,1946800.0,19.5785,19.5785,19.3734,19.4573,1946800.0
2011-06-01 13:20:00,20.88,20.9,20.66,20.71,1774000.0,19.4666,19.4853,19.2615,19.3081,1774000.0
2011-06-01 13:30:00,20.71,20.82,20.65,20.82,886000.0,19.3081,19.4107,19.2522,19.4107,886000.0
2011-06-01 13:40:00,20.81,20.92,20.79,20.88,671200.0,19.4014,19.5039,19.3827,19.4666,671200.0
2011-06-01 13:50:00,20.88,20.95,20.82,20.94,606800.0,19.4666,19.5319,19.4107,19.5226,606800.0
2011-06-01 14:00:00,20.93,20.93,20.78,20.81,476800.0,19.5132,19.5132,19.3734,19.4014,476800.0
2011-06-01 14:10:00,20.81,20.82,20.68,20.76,1255600.0,19.4014,19.4107,19.2802,19.3548,1255600.0
2011-06-01 14:20:00,20.77,20.83,20.66,20.66,1034800.0,19.3641,19.42,19.2615,19.2615,1034800.0
2011-06-01 14:30:00,20.66,20.7,20.58,20.7,1550000.0,19.2615,19.2988,19.1869,19.2988,1550000.0
2011-06-01 14:40:00,20.7,20.7,20.54,20.63,1276000.0,19.2988,19.2988,19.1496,19.2336,1276000.0
2011-06-01 14:50:00,20.63,20.68,20.6,20.65,1053200.0,19.2336,19.2802,19.2056,19.2522,1053200.0
2011-06-01 15:00:00,20.65,20.67,20.57,20.6,1934000.0,19.2522,19.2708,19.1776,19.2056,1934000.0
2011-06-01 15:10:00,20.61,20.63,20.48,20.53,1290400.0,19.2149,19.2336,19.0937,19.1403,1290400.0
2011-06-01 15:20:00,20.53,20.53,20.41,20.49,1578000.0,19.1403,19.1403,19.0284,19.103,1578000.0
2011-06-01 15:30:00,20.49,20.54,20.44,20.44,1243200.0,19.103,19.1496,19.0564,19.0564,1243200.0
2011-06-01 15:40:00,20.44,20.45,20.1,20.13,2732400.0,19.0564,19.0657,18.7394,18.7674,2732400.0
2011-06-01 15:50:00,20.13,20.18,20.03,20.13,3830000.0,18.7674,18.814,18.6742,18.7674,3830000.0
2011-06-02 09:30:00,20.27,20.5,20.18,20.39,2357600.0,18.8979,19.1124,18.814,19.0098,2357600.0
2011-06-02 09:40:00,20.4,20.4,19.99,20.04,2152400.0,19.0191,19.0191,18.6369,18.6835,2152400.0
2011-06-02 09:50:00,20.03,20.36,20.01,20.35,1386000.0,18.6742,18.9818,18.6555,18.9725,1386000.0
2011-06-02 10:00:00,20.35,20.5,20.29,20.36,1409200.0,18.9725,19.1124,18.9166,18.9818,1409200.0
2011-06-02 10:10:00,20.36,20.45,20.22,20.25,1148400.0,18.9818,19.0657,18.8513,18.8793,1148400.0
2011-06-02 10:20:00,20.25,20.25,20.06,20.19,906400.0,18.8793,18.8793,18.7021,18.8233,906400.0
2011-06-02 10:30:00,20.2,20.35,20.14,20.33,814800.0,18.8327,18.9725,18.7767,18.9539,814800.0
2011-06-02 10:40:00,20.33,20.41,20.28,20.33,707200.0,18.9539,19.0284,18.9072,18.9539,707200.0
2011-06-02 10:50:00,20.3,20.33,20.21,20.23,470400.0,18.9259,18.9539,18.842,18.8606,470400.0
2011-06-02 11:00:00,20.22,20.27,20.12,20.14,608000.0,18.8513,18.8979,18.7581,18.7767,608000.0
2011-06-02 11:10:00,20.14,20.16,20.03,20.12,748000.0,18.7767,18.7954,18.6742,18.7581,748000.0
2011-06-02 11:20:00,20.12,20.15,19.91,19.94,1096800.0,18.7581,18.786,18.5623,18.5903,1096800.0
2011-06-02 11:30:00,19.95,19.95,19.76,19.79,1255600.0,18.5996,18.5996,18.4224,18.4504,1255600.0
2011-06-02 11:40:00,19.78,19.9,19.73,19.79,1372800.0,18.4411,18.553,18.3945,18.4504,1372800.0
2011-06-02 11:50:00,19.81,19.94,19.76,19.91,818000.0,18.4691,18.5903,18.4224,18.5623,818000.0
2011-06-02 12:00:00,19.91,19.93,19.77,19.79,692400.0,18.5623,18.5809,18.4318,18.4504,692400.0
2011-06-02 12:10:00,19.78,19.92,19.75,19.92,774000.0,18.4411,18.5716,18.4131,18.5716,774000.0
2011-06-02 12:20:00,19.92,19.95,19.84,19.9,431600.0,18.5716,18.5996,18.497,18.553,431600.0
2011-06-02 12:30:00,19.9,19.91,19.79,19.85,450800.0,18.553,18.5623,18.4504,18.5064,450800.0
2011-06-02 12:40:00,19.86,20.03,19.83,20.03,950000.0,18.5157,18.6742,18.4877,18.6742,950000.0
2011-06-02 12:50:00,20.03,20.13,20.03,20.09,677200.0,18.6742,18.7674,18.6742,18.7301,677200.0
2011-06-02 13:00:00,20.1,20.26,20.1,20.16,769600.0,18.7394,18.8886,18.7394,18.7954,769600.0
2011-06-02 13:10:00,20.16,20.19,20.06,20.18,540800.0,18.7954,18.8233,18.7021,18.814,540800.0
2011-06-02 13:20:00,20.17,20.22,20.11,20.16,379600.0,18.8047,18.8513,18.7488,18.7954,379600.0
2011-06-02 13:30:00,20.15,20.17,19.95,19.96,1020000.0,18.786,18.8047,18.5996,18.6089,1020000.0
2011-06-02 13:40:00,19.96,20.03,19.95,19.98,350400.0,18.6089,18.6742,18.5996,18.6276,350400.0
2011-06-02 13:50:00,19.98,20.2,19.92,20.16,674400.0,18.6276,18.8327,18.5716,18.7954,674400.0
2011-06-02 14:00:00,20.15,20.24,20.1,20.11,575200.0,18.786,18.87,18.7394,18.7488,575200.0
2011-06-02 14:10:00,20.13,20.22,19.92,19.96,960800.0,18.7674,18.8513,18.5716,18.6089,960800.0
2011-06-02 14:20:00,19.96,20.0,19.9,19.98,465600.0,18.6089,18.6462,18.553,18.6276,465600.0
2011-06-02 14:30:00,19.98,20.15,19.96,20.11,601600.0,18.6276,18.786,18.6089,18.7488,601600.0
2011-06-02 14:40:00,20.14,20.21,20.11,20.19,506800.0,18.7767,18.842,18.7488,18.8233,506800.0
2011-06-02 14:50:00,20.2,20.23,20.14,20.22,430800.0,18.8327,18.8606,18.7767,18.8513,430800.0
2011-06-02 15:00:00,20.23,20.28,20.17,20.18,584000.0,18.8606,18.9072,18.8047,18.814,584000.0
2011-06-02 15:10:00,20.18,20.21,20.11,20.11,390800.0,18.814,18.842,18.7488,18.7488,390800.0
2011-06-02 15:20:00,20.11,20.18,20.08,20.14,359200.0,18.7488,18.814,18.7208,18.7767,359200.0
2011-06-02 15:30:00,20.14,20.19,20.02,20.05,606800.0,18.7767,18.8233,18.6648,18.6928,606800.0
2011-06-02 15:40:00,20.06,20.15,20.02,20.04,521200.0,18.7021,18.786,18.6648,18.6835,521200.0
2011-06-02 15:50:00,20.04,20.09,19.95,20.07,1088800.0,18.6835,18.7301,18.5996,18.7115,1088800.0
2011-06-03 09:30:00,19.16,19.34,19.08,19.3,3864400.0,17.8631,18.0309,17.7885,17.9936,3864400.0
2011-06-03 09:40:00,19.3,19.44,19.28,19.37,1978000.0,17.9936,18.1241,17.9749,18.0588,1978000.0
2011-06-03 09:50:00,19.38,19.41,19.23,19.33,1585600.0,18.0682,18.0961,17.9283,18.0216,1585600.0
2011-06-03 10:00:00,19.33,19.52,19.32,19.43,2182000.0,18.0216,18.1987,18.0122,18.1148,2182000.0
2011-06-03 10:10:00,19.43,19.51,19.34,19.38,1287600.0,18.1148,18.1894,18.0309,18.0682,1287600.0
2011-06-03 10:20:00,19.37,19.49,19.29,19.49,1768400.0,18.0588,18.1707,17.9843,18.1707,1768400.0
2011-06-03 10:30:00,19.49,19.69,19.47,19.63,1869600.0,18.1707,18.3572,18.1521,18.3012,1869600.0
2011-06-03 10:40:00,19.63,19.83,19.6,19.73,1456800.0,18.3012,18.4877,18.2733,18.3945,1456800.0
2011-06-03 10:50:00,19.73,19.79,19.64,19.68,990000.0,18.3945,18.4504,18.3106,18.3479,990000.0
2011-06-03 11:00:00,19.68,19.71,19.5,19.53,925600.0,18.3479,18.3758,18.18,18.208,925600.0
2011-06-03 11:10:00,19.53,19.59,19.38,19.41,1154000.0,18.208,18.264,18.0682,18.0961,1154000.0
2011-06-03 11:20:00,19.41,19.56,19.36,19.39,904400.0,18.0961,18.236,18.0495,18.0775,904400.0
2011-06-03 11:30:00,19.39,19.48,19.27,19.3,1333600.0,18.0775,18.1614,17.9656,17.9936,1333600.0
2011-06-03 11:40:00,19.3,19.41,19.25,19.4,898800.0,17.9936,18.0961,17.947,18.0868,898800.0
2011-06-03 11:50:00,19.4,19.55,19.38,19.54,959200.0,18.0868,18.2267,18.0682,18.2173,959200.0
2011-06-03 12:00:00,19.54,19.62,19.44,19.44,764800.0,18.2173,18.2919,18.1241,18.1241,764800.0
2011-06-03 12:10:00,19.45,19.55,19.45,19.55,452800.0,18.1334,18.2267,18.1334,18.2267,452800.0
2011-06-03 12:20:00,19.55,19.6,19.53,19.57,422000.0,18.2267,18.2733,18.208,18.2453,422000.0
2011-06-03 12:30:00,19.57,19.64,19.47,19.59,814000.0,18.2453,18.3106,18.1521,18.264,814000.0
2011-06-03 12:40:00,19.6,19.71,19.6,19.71,859600.0,18.2733,18.3758,18.2733,18.3758,859600.0
2011-06-03 12:50:00,19.71,19.71,19.6,19.62,520000.0,18.3758,18.3758,18.2733,18.2919,520000.0
2011-06-03 13:00:00,19.62,19.66,19.58,19.63,364800.0,18.2919,18.3292,18.2546,18.3012,364800.0
2011-06-03 13:10:00,19.62,19.63,19.56,19.61,392800.0,18.2919,18.3012,18.236,18.2826,392800.0
2011-06-03 13:20:00,19.61,19.62,19.51,19.52,368400.0,18.2826,18.2919,18.1894,18.1987,368400.0
2011-06-03 13:30:00,19.53,19.56,19.48,19.53,464000.0,18.208,18.236,18.1614,18.208,464000.0
2011-06-03 13:40:00,19.52,19.59,19.52,19.57,250000.0,18.1987,18.264,18.1987,18.2453,250000.0
2011-06-03 13:50:00,19.56,19.57,19.45,19.47,485600.0,18.236,18.2453,18.1334,18.1521,485600.0
2011-06-03 14:00:00,19.46,19.46,19.39,19.4,577200.0,18.1428,18.1428,18.0775,18.0868,577200.0
2011-06-03 14:10:00,19.4,19.43,19.35,19.39,783600.0,18.0868,18.1148,18.0402,18.0775,783600.0
2011-06-03 14:20:00,19.4,19.41,19.31,19.35,730400.0,18.0868,18.0961,18.0029,18.0402,730400.0
2011-06-03 14:30:00,19.35,19.36,19.28,19.29,827600.0,18.0402,18.0495,17.9749,17.9843,827600.0
2011-06-03 14:40:00,19.29,19.32,19.26,19.29,623200.0,17.9843,18.0122,17.9563,17.9843,623200.0
2011-06-03 14:50:00,19.28,19.31,19.19,19.21,814000.0,17.9749,18.0029,17.891,17.9097,814000.0
2011-06-03 15:00:00,19.2,19.25,19.14,19.14,1179600.0,17.9004,17.947,17.8444,17.8444,1179600.0
2011-06-03 15:10:00,19.14,19.18,19.1,19.11,1172000.0,17.8444,17.8817,17.8071,17.8164,1172000.0
2011-06-03 15:20:00,19.11,19.19,19.1,19.18,910800.0,17.8164,17.891,17.8071,17.8817,910800.0
2011-06-03 15:30:00,19.18,19.38,19.18,19.36,1493600.0,17.8817,18.0682,17.8817,18.0495,1493600.0
2011-06-03 15:40:00,19.36,19.36,19.21,19.23,1455200.0,18.0495,18.0495,17.9097,17.9283,1455200.0
2011-06-03 15:50:00,19.23,19.23,19.11,19.21,1895600.0,17.9283,17.9283,17.8164,17.9097,1895600.0
2011-06-06 09:30:00,19.12,19.34,19.12,19.33,1967600.0,17.8258,18.0309,17.8258,18.0216,1967600.0
2011-06-06 09:40:00,19.32,19.34,19.08,19.1,1921200.0,18.0122,18.0309,17.7885,17.8071,1921200.0
2011-06-06 09:50:00,19.1,19.12,19.0,19.11,1552000.0,17.8071,17.8258,17.7139,17.8164,1552000.0
2011-06-06 10:00:00,19.11,19.13,18.77,18.79,2492800.0,17.8164,17.8351,17.4995,17.5181,2492800.0
2011-06-06 10:10:00,18.8,18.85,18.73,18.75,1375600.0,17.5274,17.574,17.4622,17.4808,1375600.0
2011-06-06 10:20:00,18.75,18.89,18.65,18.87,1843600.0,17.4808,17.6113,17.3876,17.5927,1843600.0
2011-06-06 10:30:00,18.87,18.93,18.79,18.82,1005600.0,17.5927,17.6486,17.5181,17.5461,1005600.0
2011-06-06 10:40:00,18.82,18.84,18.67,18.71,1211600.0,17.5461,17.5647,17.4062,17.4435,1211600.0
2011-06-06 10:50:00,18.71,18.83,18.69,18.74,1200800.0,17.4435,17.5554,17.4249,17.4715,1200800.0
2011-06-06 11:00:00,18.74,18.88,18.71,18.88,1078800.0,17.4715,17.602,17.4435,17.602,1078800.0
2011-06-06 11:10:00,18.88,18.95,18.84,18.88,949600.0,17.602,17.6673,17.5647,17.602,949600.0
2011-06-06 11:20:00,18.87,19.02,18.86,18.98,951600.0,17.5927,17.7325,17.5834,17.6952,951600.0
2011-06-06 11:30:00,18.98,19.06,18.95,19.02,940800.0,17.6952,17.7698,17.6673,17.7325,940800.0
2011-06-06 11:40:00,19.01,19.02,18.88,18.88,763200.0,17.7232,17.7325,17.602,17.602,763200.0
2011-06-06 11:50:00,18.89,18.93,18.85,18.88,613200.0,17.6113,17.6486,17.574,17.602,613200.0
2011-06-06 12:00:00,18.88,18.88,18.77,18.86,822800.0,17.602,17.602,17.4995,17.5834,822800.0
2011-06-06 12:10:00,18.86,18.88,18.78,18.83,455600.0,17.5834,17.602,17.5088,17.5554,455600.0
2011-06-06 12:20:00,18.83,18.9,18.83,18.85,355200.0,17.5554,17.6207,17.5554,17.574,355200.0
2011-06-06 12:30:00,18.85,18.85,18.78,18.79,430400.0,17.574,17.574,17.5088,17.5181,430400.0
2011-06-06 12:40:00,18.8,18.8,18.74,18.74,540000.0,17.5274,17.5274,17.4715,17.4715,540000.0
2011-06-06 12:50:00,18.74,18.8,18.74,18.8,443600.0,17.4715,17.5274,17.4715,17.5274,443600.0
2011-06-06 13:00:00,18.8,18.8,18.68,18.72,650800.0,17.5274,17.5274,17.4155,17.4528,650800.0
2011-06-06 13:10:00,18.72,18.86,18.71,18.81,617200.0,17.4528,17.5834,17.4435,17.5367,617200.0
2011-06-06 13:20:00,18.82,18.82,18.68,18.74,585200.0,17.5461,17.5461,17.4155,17.4715,585200.0
2011-06-06 13:30:00,18.73,18.75,18.59,18.65,1085200.0,17.4622,17.4808,17.3316,17.3876,1085200.0
2011-06-06 13:40:00,18.65,18.65,18.5,18.62,1736000.0,17.3876,17.3876,17.2477,17.3596,1736000.0
2011-06-06 13:50:00,18.62,18.71,18.61,18.64,744000.0,17.3596,17.4435,17.3503,17.3783,744000.0
2011-06-06 14:00:00,18.65,18.75,18.57,18.74,844800.0,17.3876,17.4808,17.313,17.4715,844800.0
2011-06-06 14:10:00,18.74,18.74,18.65,18.66,500800.0,17.4715,17.4715,17.3876,17.3969,500800.0
2011-06-06 14:20:00,18.68,18.75,18.63,18.65,638400.0,17.4155,17.4808,17.3689,17.3876,638400.0
2011-06-06 14:30:00,18.64,18.71,18.58,18.6,478400.0,17.3783,17.4435,17.3223,17.341,478400.0
2011-06-06 14:40:00,18.59,18.69,18.53,18.58,780800.0,17.3316,17.4249,17.2757,17.3223,780800.0
2011-06-06 14:50:00,18.59,18.61,18.45,18.54,1312000.0,17.3316,17.3503,17.2011,17.285,1312000.0
2011-06-06 15:00:00,18.54,18.58,18.4,18.43,1376400.0,17.285,17.3223,17.1545,17.1825,1376400.0
2011-06-06 15:10:00,18.43,18.44,18.32,18.39,1304400.0,17.1825,17.1918,17.0799,17.1452,1304400.0
2011-06-06 15:20:00,18.39,18.4,18.23,18.28,1157200.0,17.1452,17.1545,16.996,17.0426,1157200.0
2011-06-06 15:30:00,18.28,18.45,18.27,18.39,1261600.0,17.0426,17.2011,17.0333,17.1452,1261600.0
2011-06-06 15:40:00,18.39,18.48,18.31,18.33,1420400.0,17.1452,17.2291,17.0706,17.0892,1420400.0
2011-06-06 15:50:00,18.33,18.34,18.25,18.26,1776800.0,17.0892,17.0986,17.0147,17.024,1776800.0
2011-06-07 09:30:00,18.61,18.64,18.49,18.6,2331600.0,17.3503,17.3783,17.2384,17.341,2331600.0
2011-06-07 09:40:00,18.6,18.6,18.4,18.44,2330800.0,17.341,17.341,17.1545,17.1918,2330800.0
2011-06-07 09:50:00,18.43,18.57,18.37,18.55,1753600.0,17.1825,17.313,17.1265,17.2943,1753600.0
2011-06-07 10:00:00,18.54,18.8,18.53,18.76,2631600.0,17.285,17.5274,17.2757,17.4901,2631600.0
2011-06-07 10:10:00,18.76,18.81,18.71,18.75,1460000.0,17.4901,17.5367,17.4435,17.4808,1460000.0
2011-06-07 10:20:00,18.75,18.79,18.67,18.71,1098000.0,17.4808,17.5181,17.4062,17.4435,1098000.0
2011-06-07 10:30:00,18.72,18.85,18.64,18.82,1145600.0,17.4528,17.574,17.3783,17.5461,1145600.0
2011-06-07 10:40:00,18.83,18.85,18.77,18.83,956000.0,17.5554,17.574,17.4995,17.5554,956000.0
2011-06-07 10:50:00,18.83,18.85,18.78,18.8,566800.0,17.5554,17.574,17.5088,17.5274,566800.0
2011-06-07 11:00:00,18.8,18.83,18.7,18.77,813200.0,17.5274,17.5554,17.4342,17.4995,813200.0
2011-06-07 11:10:00,18.75,18.75,18.65,18.7,594400.0,17.4808,17.4808,17.3876,17.4342,594400.0
2011-06-07 11:20:00,18.69,18.74,18.62,18.63,572000.0,17.4249,17.4715,17.3596,17.3689,572000.0
2011-06-07 11:30:00,18.64,18.64,18.51,18.53,934800.0,17.3783,17.3783,17.2571,17.2757,934800.0
2011-06-07 11:40:00,18.53,18.61,18.53,18.59,616400.0,17.2757,17.3503,17.2757,17.3316,616400.0
2011-06-07 11:50:00,18.59,18.67,18.58,18.66,553200.0,17.3316,17.4062,17.3223,17.3969,553200.0
2011-06-07 12:00:00,18.66,18.7,18.6,18.68,407200.0,17.3969,17.4342,17.341,17.4155,407200.0
2011-06-07 12:10:00,18.69,18.71,18.61,18.68,243600.0,17.4249,17.4435,17.3503,17.4155,243600.0
2011-06-07 12:20:00,18.68,18.74,18.67,18.68,394800.0,17.4155,17.4715,17.4062,17.4155,394800.0
2011-06-07 12:30:00,18.69,18.72,18.66,18.7,194000.0,17.4249,17.4528,17.3969,17.4342,194000.0
2011-06-07 12:40:00,18.68,18.69,18.61,18.65,354400.0,17.4155,17.4249,17.3503,17.3876,354400.0
2011-06-07 12:50:00,18.64,18.74,18.64,18.72,457200.0,17.3783,17.4715,17.3783,17.4528,457200.0
2011-06-07 13:00:00,18.72,18.81,18.67,18.79,686400.0,17.4528,17.5367,17.4062,17.5181,686400.0
2011-06-07 13:10:00,18.8,18.83,18.75,18.78,459200.0,17.5274,17.5554,17.4808,17.5088,459200.0
2011-06-07 13:20:00,18.78,18.79,18.73,18.77,251600.0,17.5088,17.5181,17.4622,17.4995,251600.0
2011-06-07 13:30:00,18.77,18.84,18.76,18.83,294800.0,17.4995,17.5647,17.4901,17.5554,294800.0
2011-06-07 13:40:00,18.84,18.84,18.74,18.74,338000.0,17.5647,17.5647,17.4715,17.4715,338000.0
2011-06-07 13:50:00,18.74,18.8,18.74,18.76,340000.0,17.4715,17.5274,17.4715,17.4901,340000.0
2011-06-07 14:00:00,18.77,18.86,18.75,18.86,592800.0,17.4995,17.5834,17.4808,17.5834,592800.0
2011-06-07 14:10:00,18.86,18.86,18.82,18.86,722400.0,17.5834,17.5834,17.5461,17.5834,722400.0
2011-06-07 14:20:00,18.86,18.86,18.79,18.83,364800.0,17.5834,17.5834,17.5181,17.5554,364800.0
2011-06-07 14:30:00,18.82,18.83,18.69,18.74,685600.0,17.5461,17.5554,17.4249,17.4715,685600.0
2011-06-07 14:40:00,18.75,18.83,18.71,18.79,437600.0,17.4808,17.5554,17.4435,17.5181,437600.0
2011-06-07 14:50:00,18.79,18.8,18.68,18.77,357200.0,17.5181,17.5274,17.4155,17.4995,357200.0
2011-06-07 15:00:00,18.77,18.82,18.73,18.73,378000.0,17.4995,17.5461,17.4622,17.4622,378000.0
2011-06-07 15:10:00,18.73,18.8,18.71,18.73,504800.0,17.4622,17.5274,17.4435,17.4622,504800.0
2011-06-07 15:20:00,18.74,18.74,18.63,18.68,778400.0,17.4715,17.4715,17.3689,17.4155,778400.0
2011-06-07 15:30:00,18.68,18.7,18.6,18.63,665200.0,17.4155,17.4342,17.341,17.3689,665200.0
2011-06-07 15:40:00,18.63,18.67,18.49,18.5,1363600.0,17.3689,17.4062,17.2384,17.2477,1363600.0
2011-06-07 15:50:00,18.5,18.53,18.36,18.39,1303200.0,17.2477,17.2757,17.1172,17.1452,1303200.0
2011-06-08 09:30:00,18.2,18.26,18.08,18.23,2366000.0,16.968,17.024,16.8562,16.996,2366000.0
2011-06-08 09:40:00,18.24,18.37,18.06,18.1,2371200.0,17.0053,17.1265,16.8375,16.8748,2371200.0
2011-06-08 09:50:00,18.1,18.17,17.93,17.98,2330800.0,16.8748,16.9401,16.7163,16.7629,2330800.0
2011-06-08 10:00:00,17.99,18.23,17.97,18.19,2058800.0,16.7723,16.996,16.7536,16.9587,2058800.0
2011-06-08 10:10:00,18.19,18.29,18.15,18.17,1538000.0,16.9587,17.0519,16.9214,16.9401,1538000.0
2011-06-08 10:20:00,18.17,18.22,18.07,18.16,1282800.0,16.9401,16.9867,16.8468,16.9307,1282800.0
2011-06-08 10:30:00,18.16,18.18,18.0,18.08,1393600.0,16.9307,16.9494,16.7816,16.8562,1393600.0
2011-06-08 10:40:00,18.07,18.29,18.02,18.29,1337200.0,16.8468,17.0519,16.8002,17.0519,1337200.0
2011-06-08 10:50:00,18.29,18.3,18.14,18.18,1023200.0,17.0519,17.0613,16.9121,16.9494,1023200.0
2011-06-08 11:00:00,18.19,18.36,18.19,18.29,1488800.0,16.9587,17.1172,16.9587,17.0519,1488800.0
2011-06-08 11:10:00,18.29,18.29,18.04,18.1,1536000.0,17.0519,17.0519,16.8189,16.8748,1536000.0
2011-06-08 11:20:00,18.11,18.12,17.99,17.99,1069600.0,16.8841,16.8935,16.7723,16.7723,1069600.0
2011-06-08 11:30:00,18.0,18.12,17.97,18.08,989200.0,16.7816,16.8935,16.7536,16.8562,989200.0
2011-06-08 11:40:00,18.08,18.15,18.02,18.09,809600.0,16.8562,16.9214,16.8002,16.8655,809600.0
2011-06-08 11:50:00,18.09,18.26,18.05,18.25,1089200.0,16.8655,17.024,16.8282,17.0147,1089200.0
2011-06-08 12:00:00,18.26,18.26,18.16,18.18,853600.0,17.024,17.024,16.9307,16.9494,853600.0
2011-06-08 12:10:00,18.2,18.23,18.11,18.13,580000.0,16.968,16.996,16.8841,16.9028,580000.0
2011-06-08 12:20:00,18.13,18.16,18.0,18.05,766800.0,16.9028,16.9307,16.7816,16.8282,766800.0
2011-06-08 12:30:00,18.05,18.08,18.0,18.07,600800.0,16.8282,16.8562,16.7816,16.8468,600800.0
2011-06-08 12:40:00,18.05,18.09,18.02,18.05,586800.0,16.8282,16.8655,16.8002,16.8282,586800.0
2011-06-08 12:50:00,18.05,18.15,18.04,18.15,755600.0,16.8282,16.9214,16.8189,16.9214,755600.0
2011-06-08 13:00:00,18.14,18.2,18.12,18.14,780800.0,16.9121,16.968,16.8935,16.9121,780800.0
2011-06-08 13:10:00,18.14,18.14,18.06,18.11,523600.0,16.9121,16.9121,16.8375,16.8841,523600.0
2011-06-08 13:20:00,18.11,18.12,18.03,18.08,524000.0,16.8841,16.8935,16.8095,16.8562,524000.0
2011-06-08 13:30:00,18.07,18.08,17.86,17.88,1812400.0,16.8468,16.8562,16.6511,16.6697,1812400.0
2011-06-08 13:40:00,17.88,17.89,17.82,17.87,1238000.0,16.6697,16.679,16.6138,16.6604,1238000.0
2011-06-08 13:50:00,17.87,17.89,17.77,17.86,1056800.0,16.6604,16.679,16.5671,16.6511,1056800.0
2011-06-08 14:00:00,17.85,17.96,17.81,17.89,1264000.0,16.6417,16.7443,16.6044,16.679,1264000.0
2011-06-08 14:10:00,17.9,17.93,17.81,17.87,806800.0,16.6883,16.7163,16.6044,16.6604,806800.0
2011-06-08 14:20:00,17.87,17.87,17.71,17.75,1776000.0,16.6604,16.6604,16.5112,16.5485,1776000.0
2011-06-08 14:30:00,17.75,18.07,17.75,17.99,1858000.0,16.5485,16.8468,16.5485,16.7723,1858000.0
2011-06-08 14:40:00,18.01,18.05,17.93,17.96,860400.0,16.7909,16.8282,16.7163,16.7443,860400.0
2011-06-08 14:50:00,17.96,18.05,17.94,17.96,528000.0,16.7443,16.8282,16.7256,16.7443,528000.0
2011-06-08 15:00:00,17.97,17.99,17.9,17.94,533200.0,16.7536,16.7723,16.6883,16.7256,533200.0
2011-06-08 15:10:00,17.94,17.97,17.76,17.77,894400.0,16.7256,16.7536,16.5578,16.5671,894400.0
2011-06-08 15:20:00,17.77,17.78,17.7,17.74,1382400.0,16.5671,16.5765,16.5019,16.5392,1382400.0
2011-06-08 15:30:00,17.74,17.83,17.68,17.75,1276400.0,16.5392,16.6231,16.4832,16.5485,1276400.0
2011-06-08 15:40:00,17.75,17.87,17.71,17.81,1589200.0,16.5485,16.6604,16.5112,16.6044,1589200.0
2011-06-08 15:50:00,17.8,17.85,17.75,17.77,1470000.0,16.5951,16.6417,16.5485,16.5671,1470000.0
2011-06-09 09:30:00,17.93,17.96,17.7,17.75,3152800.0,16.7163,16.7443,16.5019,16.5485,3152800.0
2011-06-09 09:40:00,17.77,17.86,17.75,17.84,1659200.0,16.5671,16.6511,16.5485,16.6324,1659200.0
2011-06-09 09:50:00,17.85,17.98,17.82,17.97,1875200.0,16.6417,16.7629,16.6138,16.7536,1875200.0
2011-06-09 10:00:00,17.97,18.11,17.96,18.05,2314400.0,16.7536,16.8841,16.7443,16.8282,2314400.0
2011-06-09 10:10:00,18.05,18.11,18.0,18.04,1324400.0,16.8282,16.8841,16.7816,16.8189,1324400.0
2011-06-09 10:20:00,18.05,18.07,17.97,18.01,1112800.0,16.8282,16.8468,16.7536,16.7909,1112800.0
2011-06-09 10:30:00,18.0,18.18,17.99,18.15,1726800.0,16.7816,16.9494,16.7723,16.9214,1726800.0
2011-06-09 10:40:00,18.14,18.22,18.04,18.21,1397200.0,16.9121,16.9867,16.8189,16.9774,1397200.0
2011-06-09 10:50:00,18.22,18.27,18.14,18.17,1215200.0,16.9867,17.0333,16.9121,16.9401,1215200.0
2011-06-09 11:00:00,18.17,18.21,18.09,18.09,856400.0,16.9401,16.9774,16.8655,16.8655,856400.0
2011-06-09 11:10:00,18.09,18.1,18.0,18.03,1122000.0,16.8655,16.8748,16.7816,16.8095,1122000.0
2011-06-09 11:20:00,18.03,18.05,17.96,18.02,1142400.0,16.8095,16.8282,16.7443,16.8002,1142400.0
2011-06-09 11:30:00,18.02,18.1,18.02,18.07,680000.0,16.8002,16.8748,16.8002,16.8468,680000.0
2011-06-09 11:40:00,18.07,18.12,18.05,18.11,481200.0,16.8468,16.8935,16.8282,16.8841,481200.0
2011-06-09 11:50:00,18.11,18.24,18.11,18.15,1149600.0,16.8841,17.0053,16.8841,16.9214,1149600.0
2011-06-09 12:00:00,18.15,18.26,18.11,18.26,818800.0,16.9214,17.024,16.8841,17.024,818800.0
2011-06-09 12:10:00,18.26,18.29,18.2,18.24,688400.0,17.024,17.0519,16.968,17.0053,688400.0
2011-06-09 12:20:00,18.24,18.24,18.14,18.17,511200.0,17.0053,17.0053,16.9121,16.9401,511200.0
2011-06-09 12:30:00,18.18,18.2,18.12,18.14,452800.0,16.9494,16.968,16.8935,16.9121,452800.0
2011-06-09 12:40:00,18.15,18.25,18.15,18.17,786400.0,16.9214,17.0147,16.9214,16.9401,786400.0
2011-06-09 12:50:00,18.17,18.2,18.15,18.16,195600.0,16.9401,16.968,16.9214,16.9307,195600.0
2011-06-09 13:00:00,18.17,18.2,18.13,18.2,273600.0,16.9401,16.968,16.9028,16.968,273600.0
2011-06-09 13:10:00,18.2,18.26,18.19,18.25,562400.0,16.968,17.024,16.9587,17.0147,562400.0
2011-06-09 13:20:00,18.25,18.26,18.2,18.23,373200.0,17.0147,17.024,16.968,16.996,373200.0
2011-06-09 13:30:00,18.24,18.24,18.18,18.2,224000.0,17.0053,17.0053,16.9494,16.968,224000.0
2011-06-09 13:40:00,18.2,18.25,18.19,18.24,218800.0,16.968,17.0147,16.9587,17.0053,218800.0
2011-06-09 13:50:00,18.24,18.33,18.24,18.26,645200.0,17.0053,17.0892,17.0053,17.024,645200.0
2011-06-09 14:00:00,18.26,18.3,18.23,18.23,237600.0,17.024,17.0613,16.996,16.996,237600.0
2011-06-09 14:10:00,18.24,18.32,18.24,18.3,326000.0,17.0053,17.0799,17.0053,17.0613,326000.0
2011-06-09 14:20:00,18.3,18.31,18.25,18.27,255200.0,17.0613,17.0706,17.0147,17.0333,255200.0
2011-06-09 14:30:00,18.27,18.29,18.22,18.24,270400.0,17.0333,17.0519,16.9867,17.0053,270400.0
2011-06-09 14:40:00,18.24,18.27,18.22,18.24,242000.0,17.0053,17.0333,16.9867,17.0053,242000.0
2011-06-09 14:50:00,18.24,18.32,18.24,18.31,338400.0,17.0053,17.0799,17.0053,17.0706,338400.0
2011-06-09 15:00:00,18.31,18.35,18.29,18.3,371200.0,17.0706,17.1079,17.0519,17.0613,371200.0
2011-06-09 15:10:00,18.31,18.34,18.21,18.23,449600.0,17.0706,17.0986,16.9774,16.996,449600.0
2011-06-09 15:20:00,18.22,18.25,18.17,18.19,640800.0,16.9867,17.0147,16.9401,16.9587,640800.0
2011-06-09 15:30:00,18.19,18.22,18.11,18.2,611200.0,16.9587,16.9867,16.8841,16.968,611200.0
2011-06-09 15:40:00,18.2,18.22,18.03,18.08,1028000.0,16.968,16.9867,16.8095,16.8562,1028000.0
2011-06-09 15:50:00,18.07,18.09,18.02,18.04,1026000.0,16.8468,16.8655,16.8002,16.8189,1026000.0
2011-06-10 09:30:00,17.72,17.8,17.66,17.67,1878000.0,16.5205,16.5951,16.4646,16.4739,1878000.0
2011-06-10 09:40:00,17.67,17.8,17.6,17.74,1886800.0,16.4739,16.5951,16.4087,16.5392,1886800.0
2011-06-10 09:50:00,17.74,17.74,17.57,17.6,1786800.0,16.5392,16.5392,16.3807,16.4087,1786800.0
2011-06-10 10:00:00,17.6,17.61,17.4,17.41,2922800.0,16.4087,16.418,16.2222,16.2315,2922800.0
2011-06-10 10:10:00,17.4,17.56,17.4,17.56,1557200.0,16.2222,16.3714,16.2222,16.3714,1557200.0
2011-06-10 10:20:00,17.56,17.56,17.41,17.51,1523200.0,16.3714,16.3714,16.2315,16.3247,1523200.0
2011-06-10 10:30:00,17.5,17.52,17.35,17.37,1386800.0,16.3154,16.3341,16.1756,16.1942,1386800.0
2011-06-10 10:40:00,17.36,17.38,17.27,17.34,1946400.0,16.1849,16.2035,16.101,16.1663,1946400.0
2011-06-10 10:50:00,17.34,17.37,17.2,17.27,1716400.0,16.1663,16.1942,16.0357,16.101,1716400.0
2011-06-10 11:00:00,17.27,17.28,17.03,17.06,2370000.0,16.101,16.1103,15.8772,15.9052,2370000.0
2011-06-10 11:10:00,17.05,17.16,17.04,17.15,1131600.0,15.8959,15.9984,15.8866,15.9891,1131600.0
2011-06-10 11:20:00,17.15,17.31,17.15,17.22,1449600.0,15.9891,16.1383,15.9891,16.0544,1449600.0
2011-06-10 11:30:00,17.22,17.24,17.13,17.16,888400.0,16.0544,16.073,15.9705,15.9984,888400.0
2011-06-10 11:40:00,17.15,17.29,17.12,17.29,696400.0,15.9891,16.1196,15.9611,16.1196,696400.0
2011-06-10 11:50:00,17.29,17.31,17.25,17.27,741200.0,16.1196,16.1383,16.0823,16.101,741200.0
2011-06-10 12:00:00,17.28,17.31,17.26,17.3,613200.0,16.1103,16.1383,16.0917,16.129,613200.0
2011-06-10 12:10:00,17.3,17.3,17.18,17.26,726400.0,16.129,16.129,16.0171,16.0917,726400.0
2011-06-10 12:20:00,17.26,17.29,17.18,17.2,528000.0,16.0917,16.1196,16.0171,16.0357,528000.0
2011-06-10 12:30:00,17.19,17.35,17.17,17.32,973200.0,16.0264,16.1756,16.0078,16.1476,973200.0
2011-06-10 12:40:00,17.32,17.34,17.28,17.3,447600.0,16.1476,16.1663,16.1103,16.129,447600.0
2011-06-10 12:50:00,17.3,17.33,17.28,17.29,358800.0,16.129,16.1569,16.1103,16.1196,358800.0
2011-06-10 13:00:00,17.29,17.3,17.23,17.28,438000.0,16.1196,16.129,16.0637,16.1103,438000.0
2011-06-10 13:10:00,17.27,17.28,17.13,17.15,792400.0,16.101,16.1103,15.9705,15.9891,792400.0
2011-06-10 13:20:00,17.14,17.18,17.1,17.16,595200.0,15.9798,16.0171,15.9425,15.9984,595200.0
2011-06-10 13:30:00,17.16,17.16,17.05,17.05,642800.0,15.9984,15.9984,15.8959,15.8959,642800.0
2011-06-10 13:40:00,17.05,17.06,16.95,17.0,1530400.0,15.8959,15.9052,15.8027,15.8493,1530400.0
2011-06-10 13:50:00,16.99,17.03,16.96,17.0,452000.0,15.8399,15.8772,15.812,15.8493,452000.0
2011-06-10 14:00:00,17.01,17.41,17.0,17.28,2005200.0,15.8586,16.2315,15.8493,16.1103,2005200.0
2011-06-10 14:10:00,17.28,17.5,17.2,17.47,1943200.0,16.1103,16.3154,16.0357,16.2875,1943200.0
2011-06-10 14:20:00,17.48,17.49,17.3,17.39,1476000.0,16.2968,16.3061,16.129,16.2129,1476000.0
2011-06-10 14:30:00,17.38,17.47,17.31,17.33,907600.0,16.2035,16.2875,16.1383,16.1569,907600.0
2011-06-10 14:40:00,17.32,17.45,17.32,17.41,1081200.0,16.1476,16.2688,16.1476,16.2315,1081200.0
2011-06-10 14:50:00,17.4,17.63,17.4,17.62,1315600.0,16.2222,16.4366,16.2222,16.4273,1315600.0
2011-06-10 15:00:00,17.62,17.66,17.41,17.49,1566400.0,16.4273,16.4646,16.2315,16.3061,1566400.0
2011-06-10 15:10:00,17.49,17.61,17.46,17.56,1060000.0,16.3061,16.418,16.2781,16.3714,1060000.0
2011-06-10 15:20:00,17.56,17.56,17.42,17.45,966000.0,16.3714,16.3714,16.2408,16.2688,966000.0
2011-06-10 15:30:00,17.45,17.49,17.29,17.31,1092000.0,16.2688,16.3061,16.1196,16.1383,1092000.0
2011-06-10 15:40:00,17.31,17.35,17.11,17.16,1254800.0,16.1383,16.1756,15.9518,15.9984,1254800.0
2011-06-10 15:50:00,17.15,17.2,17.1,17.14,2084000.0,15.9891,16.0357,15.9425,15.9798,2084000.0
2011-06-13 09:30:00,17.35,17.54,17.28,17.46,2188800.0,16.1756,16.3527,16.1103,16.2781,2188800.0
2011-06-13 09:40:00,17.45,17.61,17.45,17.53,2167200.0,16.2688,16.418,16.2688,16.3434,2167200.0
2011-06-13 09:50:00,17.53,17.56,17.43,17.5,1818000.0,16.3434,16.3714,16.2502,16.3154,1818000.0
2011-06-13 10:00:00,17.5,17.58,17.31,17.34,2273200.0,16.3154,16.39,16.1383,16.1663,2273200.0
2011-06-13 10:10:00,17.34,17.38,17.25,17.36,1317200.0,16.1663,16.2035,16.0823,16.1849,1317200.0
2011-06-13 10:20:00,17.36,17.5,17.31,17.49,1337200.0,16.1849,16.3154,16.1383,16.3061,1337200.0
2011-06-13 10:30:00,17.49,17.49,17.34,17.39,859200.0,16.3061,16.3061,16.1663,16.2129,859200.0
2011-06-13 10:40:00,17.4,17.41,17.26,17.33,1042800.0,16.2222,16.2315,16.0917,16.1569,1042800.0
2011-06-13 10:50:00,17.33,17.37,17.19,17.22,982000.0,16.1569,16.1942,16.0264,16.0544,982000.0
2011-06-13 11:00:00,17.23,17.23,17.11,17.12,1230400.0,16.0637,16.0637,15.9518,15.9611,1230400.0
2011-06-13 11:10:00,17.12,17.23,17.11,17.22,860000.0,15.9611,16.0637,15.9518,16.0544,860000.0
2011-06-13 11:20:00,17.23,17.31,17.19,17.28,958000.0,16.0637,16.1383,16.0264,16.1103,958000.0
2011-06-13 11:30:00,17.26,17.3,17.2,17.2,516800.0,16.0917,16.129,16.0357,16.0357,516800.0
2011-06-13 11:40:00,17.2,17.25,17.11,17.13,696400.0,16.0357,16.0823,15.9518,15.9705,696400.0
2011-06-13 11:50:00,17.13,17.14,17.03,17.06,886000.0,15.9705,15.9798,15.8772,15.9052,886000.0
2011-06-13 12:00:00,17.06,17.1,17.04,17.05,1242400.0,15.9052,15.9425,15.8866,15.8959,1242400.0
2011-06-13 12:10:00,17.05,17.06,16.94,16.98,1231600.0,15.8959,15.9052,15.7933,15.8306,1231600.0
2011-06-13 12:20:00,16.98,17.0,16.89,16.91,1479600.0,15.8306,15.8493,15.7467,15.7654,1479600.0
2011-06-13 12:30:00,16.91,17.01,16.9,17.0,880400.0,15.7654,15.8586,15.756,15.8493,880400.0
2011-06-13 12:40:00,17.0,17.0,16.96,16.98,438400.0,15.8493,15.8493,15.812,15.8306,438400.0
2011-06-13 12:50:00,16.97,16.99,16.89,16.94,791200.0,15.8213,15.8399,15.7467,15.7933,791200.0
2011-06-13 13:00:00,16.93,16.93,16.76,16.8,1419600.0,15.784,15.784,15.6255,15.6628,1419600.0
2011-06-13 13:10:00,16.8,16.97,16.77,16.95,1141200.0,15.6628,15.8213,15.6348,15.8027,1141200.0
2011-06-13 13:20:00,16.95,17.03,16.92,17.01,852000.0,15.8027,15.8772,15.7747,15.8586,852000.0
2011-06-13 13:30:00,17.01,17.07,17.0,17.06,729600.0,15.8586,15.9145,15.8493,15.9052,729600.0
2011-06-13 13:40:00,17.07,17.12,17.06,17.08,879600.0,15.9145,15.9611,15.9052,15.9239,879600.0
2011-06-13 13:50:00,17.08,17.34,17.06,17.34,2100000.0,15.9239,16.1663,15.9052,16.1663,2100000.0
2011-06-13 14:00:00,17.33,17.41,17.25,17.37,1798800.0,16.1569,16.2315,16.0823,16.1942,1798800.0
2011-06-13 14:10:00,17.37,17.39,17.24,17.28,1092800.0,16.1942,16.2129,16.073,16.1103,1092800.0
2011-06-13 14:20:00,17.29,17.33,17.24,17.24,1093200.0,16.1196,16.1569,16.073,16.073,1093200.0
2011-06-13 14:30:00,17.24,17.24,17.09,17.17,1132400.0,16.073,16.073,15.9332,16.0078,1132400.0
2011-06-13 14:40:00,17.17,17.36,17.15,17.36,1176800.0,16.0078,16.1849,15.9891,16.1849,1176800.0
2011-06-13 14:50:00,17.35,17.35,17.16,17.18,686800.0,16.1756,16.1756,15.9984,16.0171,686800.0
2011-06-13 15:00:00,17.18,17.25,17.12,17.15,1030800.0,16.0171,16.0823,15.9611,15.9891,1030800.0
2011-06-13 15:10:00,17.16,17.19,17.06,17.15,1177200.0,15.9984,16.0264,15.9052,15.9891,1177200.0
2011-06-13 15:20:00,17.16,17.22,17.15,17.18,849200.0,15.9984,16.0544,15.9891,16.0171,849200.0
2011-06-13 15:30:00,17.18,17.18,17.03,17.04,1000800.0,16.0171,16.0171,15.8772,15.8866,1000800.0
2011-06-13 15:40:00,17.04,17.11,17.0,17.09,1407200.0,15.8866,15.9518,15.8493,15.9332,1407200.0
2011-06-13 15:50:00,17.08,17.17,17.01,17.04,1344000.0,15.9239,16.0078,15.8586,15.8866,1344000.0
2011-06-14 09:30:00,17.47,17.68,17.44,17.61,3233600.0,16.2875,16.4832,16.2595,16.418,3233600.0
2011-06-14 09:40:00,17.63,17.81,17.54,17.79,2417200.0,16.4366,16.6044,16.3527,16.5858,2417200.0
2011-06-14 09:50:00,17.79,17.88,17.78,17.86,1510000.0,16.5858,16.6697,16.5765,16.6511,1510000.0
2011-06-14 10:00:00,17.86,17.93,17.81,17.9,1366800.0,16.6511,16.7163,16.6044,16.6883,1366800.0
2011-06-14 10:10:00,17.89,17.92,17.81,17.85,1068800.0,16.679,16.707,16.6044,16.6417,1068800.0
2011-06-14 10:20:00,17.86,18.01,17.83,18.0,1267200.0,16.6511,16.7909,16.6231,16.7816,1267200.0
2011-06-14 10:30:00,18.0,18.13,18.0,18.12,1599200.0,16.7816,16.9028,16.7816,16.8935,1599200.0
2011-06-14 10:40:00,18.12,18.15,18.08,18.09,1182000.0,16.8935,16.9214,16.8562,16.8655,1182000.0
2011-06-14 10:50:00,18.09,18.1,18.07,18.09,516400.0,16.8655,16.8748,16.8468,16.8655,516400.0
2011-06-14 11:00:00,18.08,18.09,17.99,18.06,991200.0,16.8562,16.8655,16.7723,16.8375,991200.0
2011-06-14 11:10:00,18.06,18.09,18.04,18.06,555200.0,16.8375,16.8655,16.8189,16.8375,555200.0
2011-06-14 11:20:00,18.06,18.12,18.02,18.05,796800.0,16.8375,16.8935,16.8002,16.8282,796800.0
2011-06-14 11:30:00,18.05,18.1,18.03,18.05,526800.0,16.8282,16.8748,16.8095,16.8282,526800.0
2011-06-14 11:40:00,18.04,18.11,18.04,18.08,728400.0,16.8189,16.8841,16.8189,16.8562,728400.0
2011-06-14 11:50:00,18.08,18.19,18.06,18.19,741600.0,16.8562,16.9587,16.8375,16.9587,741600.0
2011-06-14 12:00:00,18.19,18.2,18.15,18.17,670800.0,16.9587,16.968,16.9214,16.9401,670800.0
2011-06-14 12:10:00,18.17,18.17,18.11,18.11,520000.0,16.9401,16.9401,16.8841,16.8841,520000.0
2011-06-14 12:20:00,18.11,18.16,18.1,18.16,436400.0,16.8841,16.9307,16.8748,16.9307,436400.0
2011-06-14 12:30:00,18.16,18.17,18.13,18.13,239200.0,16.9307,16.9401,16.9028,16.9028,239200.0
2011-06-14 12:40:00,18.13,18.18,18.13,18.18,290000.0,16.9028,16.9494,16.9028,16.9494,290000.0
2011-06-14 12:50:00,18.18,18.22,18.16,18.18,405600.0,16.9494,16.9867,16.9307,16.9494,405600.0
2011-06-14 13:00:00,18.19,18.2,18.13,18.15,476800.0,16.9587,16.968,16.9028,16.9214,476800.0
2011-06-14 13:10:00,18.16,18.19,18.15,18.18,228400.0,16.9307,16.9587,16.9214,16.9494,228400.0
2011-06-14 13:20:00,18.18,18.22,18.17,18.21,301200.0,16.9494,16.9867,16.9401,16.9774,301200.0
2011-06-14 13:30:00,18.22,18.28,18.2,18.24,935600.0,16.9867,17.0426,16.968,17.0053,935600.0
2011-06-14 13:40:00,18.24,18.24,18.15,18.18,606800.0,17.0053,17.0053,16.9214,16.9494,606800.0
2011-06-14 13:50:00,18.18,18.21,18.15,18.18,631200.0,16.9494,16.9774,16.9214,16.9494,631200.0
2011-06-14 14:00:00,18.2,18.22,18.13,18.13,486800.0,16.968,16.9867,16.9028,16.9028,486800.0
2011-06-14 14:10:00,18.13,18.14,18.07,18.11,549600.0,16.9028,16.9121,16.8468,16.8841,549600.0
2011-06-14 14:20:00,18.1,18.18,18.1,18.17,699600.0,16.8748,16.9494,16.8748,16.9401,699600.0
2011-06-14 14:30:00,18.16,18.17,18.11,18.12,598000.0,16.9307,16.9401,16.8841,16.8935,598000.0
2011-06-14 14:40:00,18.12,18.23,18.12,18.23,498400.0,16.8935,16.996,16.8935,16.996,498400.0
2011-06-14 14:50:00,18.23,18.25,18.21,18.22,561200.0,16.996,17.0147,16.9774,16.9867,561200.0
2011-06-14 15:00:00,18.22,18.28,18.2,18.21,686400.0,16.9867,17.0426,16.968,16.9774,686400.0
2011-06-14 15:10:00,18.22,18.24,18.18,18.21,441200.0,16.9867,17.0053,16.9494,16.9774,441200.0
2011-06-14 15:20:00,18.21,18.21,18.1,18.17,518000.0,16.9774,16.9774,16.8748,16.9401,518000.0
2011-06-14 15:30:00,18.17,18.17,18.02,18.05,921200.0,16.9401,16.9401,16.8002,16.8282,921200.0
2011-06-14 15:40:00,18.06,18.11,18.04,18.09,1149200.0,16.8375,16.8841,16.8189,16.8655,1149200.0
2011-06-14 15:50:00,18.08,18.13,18.04,18.12,2210400.0,16.8562,16.9028,16.8189,16.8935,2210400.0
2011-06-15 09:30:00,17.55,17.62,17.36,17.53,3050400.0,16.362,16.4273,16.1849,16.3434,3050400.0
2011-06-15 09:40:00,17.52,17.74,17.45,17.7,2125200.0,16.3341,16.5392,16.2688,16.5019,2125200.0
2011-06-15 09:50:00,17.7,17.84,17.7,17.76,1181600.0,16.5019,16.6324,16.5019,16.5578,1181600.0
2011-06-15 10:00:00,17.76,17.93,17.72,17.93,1179600.0,16.5578,16.7163,16.5205,16.7163,1179600.0
2011-06-15 10:10:00,17.93,17.96,17.84,17.86,888400.0,16.7163,16.7443,16.6324,16.6511,888400.0
2011-06-15 10:20:00,17.86,17.91,17.82,17.84,652400.0,16.6511,16.6977,16.6138,16.6324,652400.0
2011-06-15 10:30:00,17.85,17.91,17.72,17.81,973200.0,16.6417,16.6977,16.5205,16.6044,973200.0
2011-06-15 10:40:00,17.81,17.95,17.78,17.91,921200.0,16.6044,16.735,16.5765,16.6977,921200.0
2011-06-15 10:50:00,17.91,17.95,17.87,17.89,700800.0,16.6977,16.735,16.6604,16.679,700800.0
2011-06-15 11:00:00,17.89,17.94,17.82,17.84,615200.0,16.679,16.7256,16.6138,16.6324,615200.0
2011-06-15 11:10:00,17.83,17.83,17.72,17.79,697200.0,16.6231,16.6231,16.5205,16.5858,697200.0
2011-06-15 11:20:00,17.79,17.82,17.74,17.77,472800.0,16.5858,16.6138,16.5392,16.5671,472800.0
2011-06-15 11:30:00,17.78,17.79,17.5,17.53,1503200.0,16.5765,16.5858,16.3154,16.3434,1503200.0
2011-06-15 11:40:00,17.53,17.55,17.46,17.48,1170800.0,16.3434,16.362,16.2781,16.2968,1170800.0
2011-06-15 11:50:00,17.48,17.52,17.39,17.47,1718800.0,16.2968,16.3341,16.2129,16.2875,1718800.0
2011-06-15 12:00:00,17.47,17.54,17.45,17.52,979200.0,16.2875,16.3527,16.2688,16.3341,979200.0
2011-06-15 12:10:00,17.52,17.54,17.32,17.34,1144800.0,16.3341,16.3527,16.1476,16.1663,1144800.0
2011-06-15 12:20:00,17.33,17.41,17.16,17.41,1872800.0,16.1569,16.2315,15.9984,16.2315,1872800.0
2011-06-15 12:30:00,17.41,17.47,17.39,17.42,662400.0,16.2315,16.2875,16.2129,16.2408,662400.0
2011-06-15 12:40:00,17.41,17.51,17.41,17.43,438400.0,16.2315,16.3247,16.2315,16.2502,438400.0
2011-06-15 12:50:00,17.44,17.5,17.2,17.25,1352800.0,16.2595,16.3154,16.0357,16.0823,1352800.0
2011-06-15 13:00:00,17.26,17.35,17.23,17.23,869200.0,16.0917,16.1756,16.0637,16.0637,869200.0
2011-06-15 13:10:00,17.23,17.28,17.13,17.13,1320800.0,16.0637,16.1103,15.9705,15.9705,1320800.0
2011-06-15 13:20:00,17.14,17.32,17.11,17.28,1116800.0,15.9798,16.1476,15.9518,16.1103,1116800.0
2011-06-15 13:30:00,17.27,17.27,17.14,17.18,693600.0,16.101,16.101,15.9798,16.0171,693600.0
2011-06-15 13:40:00,17.18,17.31,17.18,17.23,924000.0,16.0171,16.1383,16.0171,16.0637,924000.0
2011-06-15 13:50:00,17.23,17.28,17.15,17.27,629200.0,16.0637,16.1103,15.9891,16.101,629200.0
2011-06-15 14:00:00,17.27,17.46,17.25,17.36,1654800.0,16.101,16.2781,16.0823,16.1849,1654800.0
2011-06-15 14:10:00,17.36,17.39,17.27,17.29,723600.0,16.1849,16.2129,16.101,16.1196,723600.0
2011-06-15 14:20:00,17.28,17.31,17.15,17.15,1318400.0,16.1103,16.1383,15.9891,15.9891,1318400.0
2011-06-15 14:30:00,17.16,17.34,17.14,17.31,950000.0,15.9984,16.1663,15.9798,16.1383,950000.0
2011-06-15 14:40:00,17.3,17.35,17.07,17.22,1982800.0,16.129,16.1756,15.9145,16.0544,1982800.0
2011-06-15 14:50:00,17.22,17.22,17.09,17.1,1540000.0,16.0544,16.0544,15.9332,15.9425,1540000.0
2011-06-15 15:00:00,17.1,17.17,16.96,17.0,2318800.0,15.9425,16.0078,15.812,15.8493,2318800.0
2011-06-15 15:10:00,17.0,17.06,16.96,17.04,1169600.0,15.8493,15.9052,15.812,15.8866,1169600.0
2011-06-15 15:20:00,17.04,17.2,16.97,17.17,1886400.0,15.8866,16.0357,15.8213,16.0078,1886400.0
2011-06-15 15:30:00,17.17,17.2,17.09,17.12,863200.0,16.0078,16.0357,15.9332,15.9611,863200.0
2011-06-15 15:40:00,17.11,17.29,17.11,17.2,1731200.0,15.9518,16.1196,15.9518,16.0357,1731200.0
2011-06-15 15:50:00,17.19,17.21,17.12,17.16,2573600.0,16.0264,16.0451,15.9611,15.9984,2573600.0
2011-06-16 09:30:00,17.21,17.33,17.05,17.31,3145200.0,16.0451,16.1569,15.8959,16.1383,3145200.0
2011-06-16 09:40:00,17.31,17.41,17.26,17.27,2635200.0,16.1383,16.2315,16.0917,16.101,2635200.0
2011-06-16 09:50:00,17.26,17.38,17.2,17.21,1122400.0,16.0917,16.2035,16.0357,16.0451,1122400.0
2011-06-16 10:00:00,17.21,17.45,16.93,17.4,5218000.0,16.0451,16.2688,15.784,16.2222,5218000.0
2011-06-16 10:10:00,17.41,17.59,17.4,17.47,2190000.0,16.2315,16.3993,16.2222,16.2875,2190000.0
2011-06-16 10:20:00,17.47,17.55,17.38,17.43,1333200.0,16.2875,16.362,16.2035,16.2502,1333200.0
2011-06-16 10:30:00,17.43,17.63,17.38,17.63,1712000.0,16.2502,16.4366,16.2035,16.4366,1712000.0
2011-06-16 10:40:00,17.63,17.71,17.59,17.63,1374400.0,16.4366,16.5112,16.3993,16.4366,1374400.0
2011-06-16 10:50:00,17.63,17.69,17.54,17.55,908000.0,16.4366,16.4926,16.3527,16.362,908000.0
2011-06-16 11:00:00,17.55,17.56,17.39,17.43,1296800.0,16.362,16.3714,16.2129,16.2502,1296800.0
2011-06-16 11:10:00,17.43,17.61,17.38,17.61,1327200.0,16.2502,16.418,16.2035,16.418,1327200.0
2011-06-16 11:20:00,17.61,17.65,17.51,17.63,2041600.0,16.418,16.4553,16.3247,16.4366,2041600.0
2011-06-16 11:30:00,17.64,17.69,17.54,17.58,843600.0,16.4459,16.4926,16.3527,16.39,843600.0
2011-06-16 11:40:00,17.57,17.65,17.52,17.58,606800.0,16.3807,16.4553,16.3341,16.39,606800.0
2011-06-16 11:50:00,17.58,17.63,17.53,17.57,358400.0,16.39,16.4366,16.3434,16.3807,358400.0
2011-06-16 12:00:00,17.57,17.67,17.57,17.61,723600.0,16.3807,16.4739,16.3807,16.418,723600.0
2011-06-16 12:10:00,17.61,17.66,17.56,17.61,503200.0,16.418,16.4646,16.3714,16.418,503200.0
2011-06-16 12:20:00,17.6,17.7,17.59,17.68,1201200.0,16.4087,16.5019,16.3993,16.4832,1201200.0
2011-06-16 12:30:00,17.69,17.72,17.64,17.67,536400.0,16.4926,16.5205,16.4459,16.4739,536400.0
2011-06-16 12:40:00,17.67,17.68,17.62,17.65,422800.0,16.4739,16.4832,16.4273,16.4553,422800.0
2011-06-16 12:50:00,17.66,17.68,17.56,17.58,600800.0,16.4646,16.4832,16.3714,16.39,600800.0
2011-06-16 13:00:00,17.57,17.58,17.46,17.52,778000.0,16.3807,16.39,16.2781,16.3341,778000.0
2011-06-16 13:10:00,17.52,17.58,17.48,17.54,623200.0,16.3341,16.39,16.2968,16.3527,623200.0
2011-06-16 13:20:00,17.55,17.55,17.43,17.44,752400.0,16.362,16.362,16.2502,16.2595,752400.0
2011-06-16 13:30:00,17.44,17.44,17.28,17.28,1320800.0,16.2595,16.2595,16.1103,16.1103,1320800.0
2011-06-16 13:40:00,17.28,17.3,17.12,17.2,2202400.0,16.1103,16.129,15.9611,16.0357,2202400.0
2011-06-16 13:50:00,17.19,17.21,17.01,17.02,1651600.0,16.0264,16.0451,15.8586,15.8679,1651600.0
2011-06-16 14:00:00,17.02,17.09,17.0,17.08,1592000.0,15.8679,15.9332,15.8493,15.9239,1592000.0
2011-06-16 14:10:00,17.06,17.08,16.93,16.98,1846400.0,15.9052,15.9239,15.784,15.8306,1846400.0
2011-06-16 14:20:00,16.98,17.09,16.93,17.05,1092800.0,15.8306,15.9332,15.784,15.8959,1092800.0
2011-06-16 14:30:00,17.03,17.05,16.82,16.84,1474000.0,15.8772,15.8959,15.6815,15.7001,1474000.0
2011-06-16 14:40:00,16.84,16.92,16.69,16.69,2730000.0,15.7001,15.7747,15.5603,15.5603,2730000.0
2011-06-16 14:50:00,16.7,16.9,16.64,16.89,2244400.0,15.5696,15.756,15.5136,15.7467,2244400.0
2011-06-16 15:00:00,16.89,17.04,16.84,17.02,1714800.0,15.7467,15.8866,15.7001,15.8679,1714800.0
2011-06-16 15:10:00,17.02,17.08,16.98,17.0,1367600.0,15.8679,15.9239,15.8306,15.8493,1367600.0
2011-06-16 15:20:00,17.0,17.16,17.0,17.08,1685200.0,15.8493,15.9984,15.8493,15.9239,1685200.0
2011-06-16 15:30:00,17.07,17.29,17.07,17.25,1976000.0,15.9145,16.1196,15.9145,16.0823,1976000.0
2011-06-16 15:40:00,17.25,17.27,17.2,17.21,1389200.0,16.0823,16.101,16.0357,16.0451,1389200.0
2011-06-16 15:50:00,17.21,17.31,17.21,17.3,1548000.0,16.0451,16.1383,16.0451,16.129,1548000.0
2011-06-17 09:30:00,17.79,17.8,17.56,17.56,2850000.0,16.5858,16.5951,16.3714,16.3714,2850000.0
2011-06-17 09:40:00,17.56,17.74,17.53,17.66,1876000.0,16.3714,16.5392,16.3434,16.4646,1876000.0
2011-06-17 09:50:00,17.66,17.69,17.5,17.58,2080400.0,16.4646,16.4926,16.3154,16.39,2080400.0
2011-06-17 10:00:00,17.57,17.81,17.51,17.75,3251600.0,16.3807,16.6044,16.3247,16.5485,3251600.0
2011-06-17 10:10:00,17.75,17.89,17.74,17.78,1964800.0,16.5485,16.679,16.5392,16.5765,1964800.0
2011-06-17 10:20:00,17.78,17.8,17.5,17.54,1764800.0,16.5765,16.5951,16.3154,16.3527,1764800.0
2011-06-17 10:30:00,17.54,17.68,17.5,17.66,1985600.0,16.3527,16.4832,16.3154,16.4646,1985600.0
2011-06-17 10:40:00,17.66,17.78,17.66,17.78,920000.0,16.4646,16.5765,16.4646,16.5765,920000.0
2011-06-17 10:50:00,17.77,17.79,17.66,17.67,822800.0,16.5671,16.5858,16.4646,16.4739,822800.0
2011-06-17 11:00:00,17.67,17.68,17.54,17.59,1003200.0,16.4739,16.4832,16.3527,16.3993,1003200.0
2011-06-17 11:10:00,17.59,17.76,17.58,17.75,977600.0,16.3993,16.5578,16.39,16.5485,977600.0
2011-06-17 11:20:00,17.75,17.81,17.69,17.8,702400.0,16.5485,16.6044,16.4926,16.5951,702400.0
2011-06-17 11:30:00,17.8,17.82,17.67,17.67,883200.0,16.5951,16.6138,16.4739,16.4739,883200.0
2011-06-17 11:40:00,17.68,17.79,17.67,17.79,559200.0,16.4832,16.5858,16.4739,16.5858,559200.0
2011-06-17 11:50:00,17.79,17.81,17.72,17.79,517600.0,16.5858,16.6044,16.5205,16.5858,517600.0
2011-06-17 12:00:00,17.79,17.8,17.74,17.79,494400.0,16.5858,16.5951,16.5392,16.5858,494400.0
2011-06-17 12:10:00,17.79,17.8,17.68,17.69,414400.0,16.5858,16.5951,16.4832,16.4926,414400.0
2011-06-17 12:20:00,17.7,17.7,17.6,17.65,678800.0,16.5019,16.5019,16.4087,16.4553,678800.0
2011-06-17 12:30:00,17.65,17.69,17.55,17.58,895600.0,16.4553,16.4926,16.362,16.39,895600.0
2011-06-17 12:40:00,17.58,17.58,17.5,17.55,1095600.0,16.39,16.39,16.3154,16.362,1095600.0
2011-06-17 12:50:00,17.55,17.55,17.32,17.43,1908400.0,16.362,16.362,16.1476,16.2502,1908400.0
2011-06-17 13:00:00,17.43,17.45,17.3,17.36,875600.0,16.2502,16.2688,16.129,16.1849,875600.0
2011-06-17 13:10:00,17.36,17.37,17.22,17.23,1096000.0,16.1849,16.1942,16.0544,16.0637,1096000.0
2011-06-17 13:20:00,17.23,17.36,17.2,17.35,1109200.0,16.0637,16.1849,16.0357,16.1756,1109200.0
2011-06-17 13:30:00,17.35,17.45,17.34,17.44,1377600.0,16.1756,16.2688,16.1663,16.2595,1377600.0
2011-06-17 13:40:00,17.43,17.44,17.26,17.31,942800.0,16.2502,16.2595,16.0917,16.1383,942800.0
2011-06-17 13:50:00,17.31,17.31,17.18,17.25,1007200.0,16.1383,16.1383,16.0171,16.0823,1007200.0
2011-06-17 14:00:00,17.25,17.31,17.2,17.22,959600.0,16.0823,16.1383,16.0357,16.0544,959600.0
2011-06-17 14:10:00,17.21,17.38,17.21,17.34,824000.0,16.0451,16.2035,16.0451,16.1663,824000.0
2011-06-17 14:20:00,17.34,17.5,17.34,17.49,1019200.0,16.1663,16.3154,16.1663,16.3061,1019200.0
2011-06-17 14:30:00,17.49,17.51,17.38,17.41,982000.0,16.3061,16.3247,16.2035,16.2315,982000.0
2011-06-17 14:40:00,17.42,17.42,17.31,17.36,620400.0,16.2408,16.2408,16.1383,16.1849,620400.0
2011-06-17 14:50:00,17.36,17.42,17.34,17.34,646000.0,16.1849,16.2408,16.1663,16.1663,646000.0
2011-06-17 15:00:00,17.35,17.39,17.28,17.28,570000.0,16.1756,16.2129,16.1103,16.1103,570000.0
2011-06-17 15:10:00,17.28,17.29,17.03,17.11,1697600.0,16.1103,16.1196,15.8772,15.9518,1697600.0
2011-06-17 15:20:00,17.11,17.24,17.11,17.21,1014800.0,15.9518,16.073,15.9518,16.0451,1014800.0
2011-06-17 15:30:00,17.21,17.33,17.16,17.27,1094800.0,16.0451,16.1569,15.9984,16.101,1094800.0
2011-06-17 15:40:00,17.28,17.39,17.27,17.34,1420400.0,16.1103,16.2129,16.101,16.1663,1420400.0
2011-06-17 15:50:00,17.35,17.35,17.27,17.28,1960800.0,16.1756,16.1756,16.101,16.1103,1960800.0
2011-06-20 09:30:00,17.11,17.31,17.09,17.24,1252800.0,15.9518,16.1383,15.9332,16.073,1252800.0
2011-06-20 09:40:00,17.24,17.57,17.24,17.55,1736400.0,16.073,16.3807,16.073,16.362,1736400.0
2011-06-20 09:50:00,17.55,17.64,17.52,17.54,1442000.0,16.362,16.4459,16.3341,16.3527,1442000.0
2011-06-20 10:00:00,17.53,17.6,17.39,17.4,863200.0,16.3434,16.4087,16.2129,16.2222,863200.0
2011-06-20 10:10:00,17.39,17.45,17.23,17.33,1000800.0,16.2129,16.2688,16.0637,16.1569,1000800.0
2011-06-20 10:20:00,17.33,17.42,17.21,17.4,860800.0,16.1569,16.2408,16.0451,16.2222,860800.0
2011-06-20 10:30:00,17.39,17.58,17.39,17.55,1242400.0,16.2129,16.39,16.2129,16.362,1242400.0
2011-06-20 10:40:00,17.55,17.61,17.54,17.59,904000.0,16.362,16.418,16.3527,16.3993,904000.0
2011-06-20 10:50:00,17.59,17.59,17.47,17.49,704000.0,16.3993,16.3993,16.2875,16.3061,704000.0
2011-06-20 11:00:00,17.5,17.56,17.48,17.48,527600.0,16.3154,16.3714,16.2968,16.2968,527600.0
2011-06-20 11:10:00,17.49,17.55,17.42,17.45,491200.0,16.3061,16.362,16.2408,16.2688,491200.0
2011-06-20 11:20:00,17.45,17.63,17.45,17.6,765600.0,16.2688,16.4366,16.2688,16.4087,765600.0
2011-06-20 11:30:00,17.61,17.7,17.61,17.65,691600.0,16.418,16.5019,16.418,16.4553,691600.0
2011-06-20 11:40:00,17.65,17.77,17.65,17.74,1057200.0,16.4553,16.5671,16.4553,16.5392,1057200.0
2011-06-20 11:50:00,17.74,17.8,17.69,17.78,672000.0,16.5392,16.5951,16.4926,16.5765,672000.0
2011-06-20 12:00:00,17.78,17.85,17.76,17.77,816800.0,16.5765,16.6417,16.5578,16.5671,816800.0
2011-06-20 12:10:00,17.77,17.82,17.74,17.82,442000.0,16.5671,16.6138,16.5392,16.6138,442000.0
2011-06-20 12:20:00,17.82,17.91,17.77,17.91,621600.0,16.6138,16.6977,16.5671,16.6977,621600.0
2011-06-20 12:30:00,17.9,17.91,17.88,17.88,411600.0,16.6883,16.6977,16.6697,16.6697,411600.0
2011-06-20 12:40:00,17.89,17.91,17.87,17.9,254000.0,16.679,16.6977,16.6604,16.6883,254000.0
2011-06-20 12:50:00,17.9,17.94,17.81,17.84,630400.0,16.6883,16.7256,16.6044,16.6324,630400.0
2011-06-20 13:00:00,17.83,17.87,17.75,17.82,679200.0,16.6231,16.6604,16.5485,16.6138,679200.0
2011-06-20 13:10:00,17.81,17.82,17.74,17.8,315600.0,16.6044,16.6138,16.5392,16.5951,315600.0
2011-06-20 13:20:00,17.79,17.82,17.74,17.77,239600.0,16.5858,16.6138,16.5392,16.5671,239600.0
2011-06-20 13:30:00,17.78,17.86,17.76,17.8,388000.0,16.5765,16.6511,16.5578,16.5951,388000.0
2011-06-20 13:40:00,17.81,17.83,17.66,17.68,487200.0,16.6044,16.6231,16.4646,16.4832,487200.0
2011-06-20 13:50:00,17.69,17.7,17.61,17.63,427200.0,16.4926,16.5019,16.418,16.4366,427200.0
2011-06-20 14:00:00,17.64,17.7,17.62,17.69,394800.0,16.4459,16.5019,16.4273,16.4926,394800.0
2011-06-20 14:10:00,17.69,17.69,17.63,17.67,258400.0,16.4926,16.4926,16.4366,16.4739,258400.0
2011-06-20 14:20:00,17.67,17.67,17.58,17.64,509200.0,16.4739,16.4739,16.39,16.4459,509200.0
2011-06-20 14:30:00,17.64,17.75,17.63,17.71,705600.0,16.4459,16.5485,16.4366,16.5112,705600.0
2011-06-20 14:40:00,17.72,17.8,17.68,17.72,632400.0,16.5205,16.5951,16.4832,16.5205,632400.0
2011-06-20 14:50:00,17.72,17.78,17.64,17.72,720400.0,16.5205,16.5765,16.4459,16.5205,720400.0
2011-06-20 15:00:00,17.72,17.72,17.62,17.63,374000.0,16.5205,16.5205,16.4273,16.4366,374000.0
2011-06-20 15:10:00,17.64,17.64,17.51,17.52,776000.0,16.4459,16.4459,16.3247,16.3341,776000.0
2011-06-20 15:20:00,17.51,17.57,17.48,17.54,770800.0,16.3247,16.3807,16.2968,16.3527,770800.0
2011-06-20 15:30:00,17.54,17.68,17.52,17.66,1152000.0,16.3527,16.4832,16.3341,16.4646,1152000.0
2011-06-20 15:40:00,17.66,17.73,17.61,17.66,1064800.0,16.4646,16.5299,16.418,16.4646,1064800.0
2011-06-20 15:50:00,17.67,17.75,17.62,17.75,890000.0,16.4739,16.5485,16.4273,16.5485,890000.0
2011-06-21 09:30:00,18.19,18.25,18.08,18.24,1954000.0,16.9587,17.0147,16.8562,17.0053,1954000.0
2011-06-21 09:40:00,18.24,18.34,18.23,18.29,2230400.0,17.0053,17.0986,16.996,17.0519,2230400.0
2011-06-21 09:50:00,18.29,18.54,18.27,18.53,2375200.0,17.0519,17.285,17.0333,17.2757,2375200.0
2011-06-21 10:00:00,18.53,18.7,18.5,18.63,2118400.0,17.2757,17.4342,17.2477,17.3689,2118400.0
2011-06-21 10:10:00,18.63,18.68,18.58,18.67,1374800.0,17.3689,17.4155,17.3223,17.4062,1374800.0
2011-06-21 10:20:00,18.68,18.73,18.63,18.64,1388000.0,17.4155,17.4622,17.3689,17.3783,1388000.0
2011-06-21 10:30:00,18.64,18.69,18.59,18.68,852400.0,17.3783,17.4249,17.3316,17.4155,852400.0
2011-06-21 10:40:00,18.68,18.79,18.68,18.73,1522400.0,17.4155,17.5181,17.4155,17.4622,1522400.0
2011-06-21 10:50:00,18.74,18.77,18.71,18.74,868000.0,17.4715,17.4995,17.4435,17.4715,868000.0
2011-06-21 11:00:00,18.75,18.82,18.7,18.78,1112800.0,17.4808,17.5461,17.4342,17.5088,1112800.0
2011-06-21 11:10:00,18.78,18.79,18.72,18.74,840400.0,17.5088,17.5181,17.4528,17.4715,840400.0
2011-06-21 11:20:00,18.75,18.82,18.75,18.81,1210400.0,17.4808,17.5461,17.4808,17.5367,1210400.0
2011-06-21 11:30:00,18.81,18.89,18.8,18.88,1252400.0,17.5367,17.6113,17.5274,17.602,1252400.0
2011-06-21 11:40:00,18.87,18.88,18.73,18.73,1258800.0,17.5927,17.602,17.4622,17.4622,1258800.0
2011-06-21 11:50:00,18.74,18.75,18.68,18.73,730000.0,17.4715,17.4808,17.4155,17.4622,730000.0
2011-06-21 12:00:00,18.73,18.74,18.68,18.73,760800.0,17.4622,17.4715,17.4155,17.4622,760800.0
2011-06-21 12:10:00,18.73,18.76,18.69,18.75,491200.0,17.4622,17.4901,17.4249,17.4808,491200.0
2011-06-21 12:20:00,18.74,18.8,18.71,18.73,702400.0,17.4715,17.5274,17.4435,17.4622,702400.0
2011-06-21 12:30:00,18.73,18.75,18.65,18.69,683200.0,17.4622,17.4808,17.3876,17.4249,683200.0
2011-06-21 12:40:00,18.69,18.73,18.66,18.72,471200.0,17.4249,17.4622,17.3969,17.4528,471200.0
2011-06-21 12:50:00,18.72,18.78,18.7,18.74,603200.0,17.4528,17.5088,17.4342,17.4715,603200.0
2011-06-21 13:00:00,18.75,18.75,18.64,18.65,1425200.0,17.4808,17.4808,17.3783,17.3876,1425200.0
2011-06-21 13:10:00,18.65,18.67,18.6,18.61,664800.0,17.3876,17.4062,17.341,17.3503,664800.0
2011-06-21 13:20:00,18.62,18.65,18.62,18.62,449600.0,17.3596,17.3876,17.3596,17.3596,449600.0
2011-06-21 13:30:00,18.63,18.64,18.56,18.56,777600.0,17.3689,17.3783,17.3037,17.3037,777600.0
2011-06-21 13:40:00,18.57,18.64,18.56,18.64,698400.0,17.313,17.3783,17.3037,17.3783,698400.0
2011-06-21 13:50:00,18.64,18.65,18.6,18.63,459600.0,17.3783,17.3876,17.341,17.3689,459600.0
2011-06-21 14:00:00,18.63,18.72,18.63,18.71,695600.0,17.3689,17.4528,17.3689,17.4435,695600.0
2011-06-21 14:10:00,18.71,18.78,18.7,18.72,862800.0,17.4435,17.5088,17.4342,17.4528,862800.0
2011-06-21 14:20:00,18.72,18.77,18.72,18.74,588400.0,17.4528,17.4995,17.4528,17.4715,588400.0
2011-06-21 14:30:00,18.74,18.87,18.74,18.85,897600.0,17.4715,17.5927,17.4715,17.574,897600.0
2011-06-21 14:40:00,18.84,18.88,18.81,18.88,506800.0,17.5647,17.602,17.5367,17.602,506800.0
2011-06-21 14:50:00,18.88,18.98,18.85,18.97,944400.0,17.602,17.6952,17.574,17.6859,944400.0
2011-06-21 15:00:00,18.97,18.97,18.86,18.94,812800.0,17.6859,17.6859,17.5834,17.658,812800.0
2011-06-21 15:10:00,18.93,18.94,18.88,18.9,480000.0,17.6486,17.658,17.602,17.6207,480000.0
2011-06-21 15:20:00,18.9,18.91,18.84,18.85,609200.0,17.6207,17.63,17.5647,17.574,609200.0
2011-06-21 15:30:00,18.85,18.92,18.8,18.91,724400.0,17.574,17.6393,17.5274,17.63,724400.0
2011-06-21 15:40:00,18.91,18.94,18.79,18.93,1096800.0,17.63,17.658,17.5181,17.6486,1096800.0
2011-06-21 15:50:00,18.93,18.96,18.89,18.91,1840400.0,17.6486,17.6766,17.6113,17.63,1840400.0
2011-06-22 09:30:00,18.6,18.77,18.56,18.72,1944000.0,17.341,17.4995,17.3037,17.4528,1944000.0
2011-06-22 09:40:00,18.72,18.9,18.68,18.85,1781600.0,17.4528,17.6207,17.4155,17.574,1781600.0
2011-06-22 09:50:00,18.85,18.92,18.78,18.9,1260800.0,17.574,17.6393,17.5088,17.6207,1260800.0
2011-06-22 10:00:00,18.88,18.93,18.76,18.89,1122000.0,17.602,17.6486,17.4901,17.6113,1122000.0
2011-06-22 10:10:00,18.89,18.89,18.68,18.72,1045200.0,17.6113,17.6113,17.4155,17.4528,1045200.0
2011-06-22 10:20:00,18.72,18.86,18.69,18.83,664800.0,17.4528,17.5834,17.4249,17.5554,664800.0
2011-06-22 10:30:00,18.83,18.93,18.83,18.89,941600.0,17.5554,17.6486,17.5554,17.6113,941600.0
2011-06-22 10:40:00,18.89,18.94,18.83,18.92,755200.0,17.6113,17.658,17.5554,17.6393,755200.0
2011-06-22 10:50:00,18.92,19.13,18.9,19.09,1581600.0,17.6393,17.8351,17.6207,17.7978,1581600.0
2011-06-22 11:00:00,19.09,19.1,19.03,19.05,755200.0,17.7978,17.8071,17.7419,17.7605,755200.0
2011-06-22 11:10:00,19.05,19.16,19.03,19.16,590800.0,17.7605,17.8631,17.7419,17.8631,590800.0
2011-06-22 11:20:00,19.17,19.22,19.12,19.18,532400.0,17.8724,17.919,17.8258,17.8817,532400.0
2011-06-22 11:30:00,19.19,19.21,19.12,19.2,452000.0,17.891,17.9097,17.8258,17.9004,452000.0
2011-06-22 11:40:00,19.2,19.21,19.1,19.14,471200.0,17.9004,17.9097,17.8071,17.8444,471200.0
2011-06-22 11:50:00,19.13,19.15,19.08,19.08,328800.0,17.8351,17.8537,17.7885,17.7885,328800.0
2011-06-22 12:00:00,19.08,19.1,19.01,19.1,580000.0,17.7885,17.8071,17.7232,17.8071,580000.0
2011-06-22 12:10:00,19.11,19.19,19.09,19.13,499600.0,17.8164,17.891,17.7978,17.8351,499600.0
2011-06-22 12:20:00,19.12,19.13,19.05,19.12,541200.0,17.8258,17.8351,17.7605,17.8258,541200.0
2011-06-22 12:30:00,19.11,19.11,18.9,18.98,1150000.0,17.8164,17.8164,17.6207,17.6952,1150000.0
2011-06-22 12:40:00,18.98,19.14,18.95,19.1,1062000.0,17.6952,17.8444,17.6673,17.8071,1062000.0
2011-06-22 12:50:00,19.1,19.16,19.08,19.13,376800.0,17.8071,17.8631,17.7885,17.8351,376800.0
2011-06-22 13:00:00,19.12,19.13,19.05,19.11,335600.0,17.8258,17.8351,17.7605,17.8164,335600.0
2011-06-22 13:10:00,19.11,19.15,19.08,19.13,328400.0,17.8164,17.8537,17.7885,17.8351,328400.0
2011-06-22 13:20:00,19.12,19.17,19.11,19.16,384000.0,17.8258,17.8724,17.8164,17.8631,384000.0
2011-06-22 13:30:00,19.16,19.2,19.15,19.17,533200.0,17.8631,17.9004,17.8537,17.8724,533200.0
2011-06-22 13:40:00,19.16,19.19,19.14,19.17,293200.0,17.8631,17.891,17.8444,17.8724,293200.0
2011-06-22 13:50:00,19.17,19.2,19.15,19.19,268400.0,17.8724,17.9004,17.8537,17.891,268400.0
2011-06-22 14:00:00,19.18,19.18,18.99,19.12,1208800.0,17.8817,17.8817,17.7046,17.8258,1208800.0
2011-06-22 14:10:00,19.11,19.14,19.05,19.07,601600.0,17.8164,17.8444,17.7605,17.7792,601600.0
2011-06-22 14:20:00,19.07,19.19,19.05,19.07,848800.0,17.7792,17.891,17.7605,17.7792,848800.0
2011-06-22 14:30:00,19.05,19.07,18.94,18.94,660000.0,17.7605,17.7792,17.658,17.658,660000.0
2011-06-22 14:40:00,18.94,18.98,18.84,18.95,832400.0,17.658,17.6952,17.5647,17.6673,832400.0
2011-06-22 14:50:00,18.95,19.0,18.73,18.8,1650000.0,17.6673,17.7139,17.4622,17.5274,1650000.0
2011-06-22 15:00:00,18.8,18.88,18.76,18.88,866400.0,17.5274,17.602,17.4901,17.602,866400.0
2011-06-22 15:10:00,18.88,18.91,18.77,18.83,666000.0,17.602,17.63,17.4995,17.5554,666000.0
2011-06-22 15:20:00,18.84,18.88,18.77,18.8,850400.0,17.5647,17.602,17.4995,17.5274,850400.0
2011-06-22 15:30:00,18.8,18.81,18.66,18.67,1469200.0,17.5274,17.5367,17.3969,17.4062,1469200.0
2011-06-22 15:40:00,18.67,18.69,18.54,18.57,2332000.0,17.4062,17.4249,17.285,17.313,2332000.0
2011-06-22 15:50:00,18.56,18.61,18.45,18.47,2070800.0,17.3037,17.3503,17.2011,17.2198,2070800.0
2011-06-23 09:30:00,17.85,17.87,17.47,17.64,4071200.0,16.6417,16.6604,16.2875,16.4459,4071200.0
2011-06-23 09:40:00,17.64,17.65,17.28,17.48,4190000.0,16.4459,16.4553,16.1103,16.2968,4190000.0
2011-06-23 09:50:00,17.49,17.53,17.29,17.52,2629600.0,16.3061,16.3434,16.1196,16.3341,2629600.0
2011-06-23 10:00:00,17.53,17.86,17.44,17.83,3160000.0,16.3434,16.6511,16.2595,16.6231,3160000.0
2011-06-23 10:10:00,17.83,17.97,17.77,17.8,2287200.0,16.6231,16.7536,16.5671,16.5951,2287200.0
2011-06-23 10:20:00,17.81,17.89,17.59,17.86,2054000.0,16.6044,16.679,16.3993,16.6511,2054000.0
2011-06-23 10:30:00,17.86,17.88,17.55,17.69,1902400.0,16.6511,16.6697,16.362,16.4926,1902400.0
2011-06-23 10:40:00,17.68,17.71,17.46,17.5,1603600.0,16.4832,16.5112,16.2781,16.3154,1603600.0
2011-06-23 10:50:00,17.49,17.67,17.44,17.65,1810800.0,16.3061,16.4739,16.2595,16.4553,1810800.0
2011-06-23 11:00:00,17.65,17.71,17.59,17.7,1132400.0,16.4553,16.5112,16.3993,16.5019,1132400.0
2011-06-23 11:10:00,17.7,17.71,17.52,17.61,1031600.0,16.5019,16.5112,16.3341,16.418,1031600.0
2011-06-23 11:20:00,17.61,17.77,17.6,17.76,976400.0,16.418,16.5671,16.4087,16.5578,976400.0
2011-06-23 11:30:00,17.75,17.85,17.73,17.75,1239200.0,16.5485,16.6417,16.5299,16.5485,1239200.0
2011-06-23 11:40:00,17.76,17.81,17.72,17.75,584000.0,16.5578,16.6044,16.5205,16.5485,584000.0
2011-06-23 11:50:00,17.75,17.82,17.68,17.8,764800.0,16.5485,16.6138,16.4832,16.5951,764800.0
2011-06-23 12:00:00,17.8,17.91,17.79,17.82,1278800.0,16.5951,16.6977,16.5858,16.6138,1278800.0
2011-06-23 12:10:00,17.83,17.87,17.72,17.72,600000.0,16.6231,16.6604,16.5205,16.5205,600000.0
2011-06-23 12:20:00,17.74,17.78,17.64,17.68,528000.0,16.5392,16.5765,16.4459,16.4832,528000.0
2011-06-23 12:30:00,17.68,17.81,17.68,17.79,401200.0,16.4832,16.6044,16.4832,16.5858,401200.0
2011-06-23 12:40:00,17.8,17.99,17.78,17.98,1158000.0,16.5951,16.7723,16.5765,16.7629,1158000.0
2011-06-23 12:50:00,17.99,18.12,17.99,18.12,1356400.0,16.7723,16.8935,16.7723,16.8935,1356400.0
2011-06-23 13:00:00,18.12,18.29,18.1,18.23,1774400.0,16.8935,17.0519,16.8748,16.996,1774400.0
2011-06-23 13:10:00,18.22,18.27,18.14,18.15,837200.0,16.9867,17.0333,16.9121,16.9214,837200.0
2011-06-23 13:20:00,18.15,18.2,18.13,18.18,579600.0,16.9214,16.968,16.9028,16.9494,579600.0
2011-06-23 13:30:00,18.18,18.42,18.18,18.3,1632800.0,16.9494,17.1731,16.9494,17.0613,1632800.0
2011-06-23 13:40:00,18.29,18.31,18.21,18.24,532800.0,17.0519,17.0706,16.9774,17.0053,532800.0
2011-06-23 13:50:00,18.25,18.31,18.18,18.3,795200.0,17.0147,17.0706,16.9494,17.0613,795200.0
2011-06-23 14:00:00,18.31,18.31,18.09,18.17,1193600.0,17.0706,17.0706,16.8655,16.9401,1193600.0
2011-06-23 14:10:00,18.18,18.21,17.99,18.06,942000.0,16.9494,16.9774,16.7723,16.8375,942000.0
2011-06-23 14:20:00,18.07,18.13,18.01,18.11,509200.0,16.8468,16.9028,16.7909,16.8841,509200.0
2011-06-23 14:30:00,18.1,18.2,17.96,17.97,1015600.0,16.8748,16.968,16.7443,16.7536,1015600.0
2011-06-23 14:40:00,17.97,18.03,17.89,17.95,868400.0,16.7536,16.8095,16.679,16.735,868400.0
2011-06-23 14:50:00,17.94,18.56,17.91,18.56,2271200.0,16.7256,17.3037,16.6977,17.3037,2271200.0
2011-06-23 15:00:00,18.56,18.68,18.26,18.58,3419600.0,17.3037,17.4155,17.024,17.3223,3419600.0
2011-06-23 15:10:00,18.56,18.79,18.49,18.65,2564400.0,17.3037,17.5181,17.2384,17.3876,2564400.0
2011-06-23 15:20:00,18.65,18.71,18.49,18.49,1844400.0,17.3876,17.4435,17.2384,17.2384,1844400.0
2011-06-23 15:30:00,18.5,18.52,18.33,18.4,1761600.0,17.2477,17.2664,17.0892,17.1545,1761600.0
2011-06-23 15:40:00,18.39,18.64,18.39,18.64,1481600.0,17.1452,17.3783,17.1452,17.3783,1481600.0
2011-06-23 15:50:00,18.62,18.72,18.62,18.66,2000400.0,17.3596,17.4528,17.3596,17.3969,2000400.0
2011-06-24 09:30:00,18.87,18.97,18.72,18.93,2607200.0,17.5927,17.6859,17.4528,17.6486,2607200.0
2011-06-24 09:40:00,18.93,18.98,18.57,18.6,3118000.0,17.6486,17.6952,17.313,17.341,3118000.0
2011-06-24 09:50:00,18.59,18.75,18.51,18.71,2295200.0,17.3316,17.4808,17.2571,17.4435,2295200.0
2011-06-24 10:00:00,18.7,18.77,18.52,18.56,2299600.0,17.4342,17.4995,17.2664,17.3037,2299600.0
2011-06-24 10:10:00,18.56,18.59,18.32,18.39,2784800.0,17.3037,17.3316,17.0799,17.1452,2784800.0
2011-06-24 10:20:00,18.38,18.42,18.23,18.3,2180000.0,17.1359,17.1731,16.996,17.0613,2180000.0
2011-06-24 10:30:00,18.3,18.51,18.24,18.47,2095600.0,17.0613,17.2571,17.0053,17.2198,2095600.0
2011-06-24 10:40:00,18.47,18.54,18.31,18.35,1689600.0,17.2198,17.285,17.0706,17.1079,1689600.0
2011-06-24 10:50:00,18.35,18.42,18.24,18.4,2050800.0,17.1079,17.1731,17.0053,17.1545,2050800.0
2011-06-24 11:00:00,18.4,18.48,18.33,18.4,1453200.0,17.1545,17.2291,17.0892,17.1545,1453200.0
2011-06-24 11:10:00,18.39,18.46,18.27,18.46,1574400.0,17.1452,17.2104,17.0333,17.2104,1574400.0
2011-06-24 11:20:00,18.45,18.62,18.42,18.59,2031600.0,17.2011,17.3596,17.1731,17.3316,2031600.0
2011-06-24 11:30:00,18.59,18.63,18.5,18.58,1209200.0,17.3316,17.3689,17.2477,17.3223,1209200.0
2011-06-24 11:40:00,18.57,18.63,18.51,18.57,1145600.0,17.313,17.3689,17.2571,17.313,1145600.0
2011-06-24 11:50:00,18.56,18.56,18.39,18.44,1154800.0,17.3037,17.3037,17.1452,17.1918,1154800.0
2011-06-24 12:00:00,18.44,18.52,18.35,18.39,1158000.0,17.1918,17.2664,17.1079,17.1452,1158000.0
2011-06-24 12:10:00,18.38,18.42,18.34,18.39,994000.0,17.1359,17.1731,17.0986,17.1452,994000.0
2011-06-24 12:20:00,18.39,18.41,18.31,18.36,820800.0,17.1452,17.1638,17.0706,17.1172,820800.0
2011-06-24 12:30:00,18.36,18.48,18.34,18.47,792400.0,17.1172,17.2291,17.0986,17.2198,792400.0
2011-06-24 12:40:00,18.48,18.48,18.29,18.3,1240800.0,17.2291,17.2291,17.0519,17.0613,1240800.0
2011-06-24 12:50:00,18.29,18.36,18.25,18.35,1149200.0,17.0519,17.1172,17.0147,17.1079,1149200.0
2011-06-24 13:00:00,18.36,18.36,18.23,18.31,1246800.0,17.1172,17.1172,16.996,17.0706,1246800.0
2011-06-24 13:10:00,18.31,18.38,18.28,18.34,896800.0,17.0706,17.1359,17.0426,17.0986,896800.0
2011-06-24 13:20:00,18.34,18.38,18.29,18.36,666000.0,17.0986,17.1359,17.0519,17.1172,666000.0
2011-06-24 13:30:00,18.36,18.45,18.29,18.42,912400.0,17.1172,17.2011,17.0519,17.1731,912400.0
2011-06-24 13:40:00,18.42,18.46,18.34,18.4,908000.0,17.1731,17.2104,17.0986,17.1545,908000.0
2011-06-24 13:50:00,18.41,18.46,18.33,18.36,815600.0,17.1638,17.2104,17.0892,17.1172,815600.0
2011-06-24 14:00:00,18.36,18.38,18.25,18.26,873600.0,17.1172,17.1359,17.0147,17.024,873600.0
2011-06-24 14:10:00,18.26,18.29,18.2,18.27,1491200.0,17.024,17.0519,16.968,17.0333,1491200.0
2011-06-24 14:20:00,18.26,18.32,18.2,18.29,932800.0,17.024,17.0799,16.968,17.0519,932800.0
2011-06-24 14:30:00,18.29,18.31,18.08,18.15,1376400.0,17.0519,17.0706,16.8562,16.9214,1376400.0
2011-06-24 14:40:00,18.16,18.24,18.15,18.15,782800.0,16.9307,17.0053,16.9214,16.9214,782800.0
2011-06-24 14:50:00,18.15,18.25,18.14,18.19,949200.0,16.9214,17.0147,16.9121,16.9587,949200.0
2011-06-24 15:00:00,18.19,18.21,18.1,18.13,655600.0,16.9587,16.9774,16.8748,16.9028,655600.0
2011-06-24 15:10:00,18.12,18.2,18.11,18.16,791200.0,16.8935,16.968,16.8841,16.9307,791200.0
2011-06-24 15:20:00,18.16,18.19,18.09,18.16,827600.0,16.9307,16.9587,16.8655,16.9307,827600.0
2011-06-24 15:30:00,18.16,18.37,18.15,18.32,1860000.0,16.9307,17.1265,16.9214,17.0799,1860000.0
2011-06-24 15:40:00,18.32,18.38,18.17,18.18,1309600.0,17.0799,17.1359,16.9401,16.9494,1309600.0
2011-06-24 15:50:00,18.18,18.41,18.13,18.39,2467200.0,16.9494,17.1638,16.9028,17.1452,2467200.0
2011-06-27 09:30:00,18.38,18.45,18.08,18.09,1797200.0,17.1359,17.2011,16.8562,16.8655,1797200.0
2011-06-27 09:40:00,18.1,18.43,18.06,18.42,1870400.0,16.8748,17.1825,16.8375,17.1731,1870400.0
2011-06-27 09:50:00,18.43,18.52,18.4,18.43,1500800.0,17.1825,17.2664,17.1545,17.1825,1500800.0
2011-06-27 10:00:00,18.44,18.52,18.42,18.45,967600.0,17.1918,17.2664,17.1731,17.2011,967600.0
2011-06-27 10:10:00,18.44,18.65,18.44,18.65,1224000.0,17.1918,17.3876,17.1918,17.3876,1224000.0
2011-06-27 10:20:00,18.65,18.81,18.61,18.81,1719200.0,17.3876,17.5367,17.3503,17.5367,1719200.0
2011-06-27 10:30:00,18.81,18.87,18.67,18.68,1469600.0,17.5367,17.5927,17.4062,17.4155,1469600.0
2011-06-27 10:40:00,18.68,18.79,18.65,18.76,1022000.0,17.4155,17.5181,17.3876,17.4901,1022000.0
2011-06-27 10:50:00,18.76,18.78,18.68,18.71,643200.0,17.4901,17.5088,17.4155,17.4435,643200.0
2011-06-27 11:00:00,18.71,18.75,18.62,18.63,1012800.0,17.4435,17.4808,17.3596,17.3689,1012800.0
2011-06-27 11:10:00,18.64,18.69,18.59,18.61,940000.0,17.3783,17.4249,17.3316,17.3503,940000.0
2011-06-27 11:20:00,18.61,18.67,18.6,18.66,708000.0,17.3503,17.4062,17.341,17.3969,708000.0
2011-06-27 11:30:00,18.66,18.75,18.63,18.72,721600.0,17.3969,17.4808,17.3689,17.4528,721600.0
2011-06-27 11:40:00,18.73,18.78,18.67,18.78,859200.0,17.4622,17.5088,17.4062,17.5088,859200.0
2011-06-27 11:50:00,18.78,18.82,18.73,18.77,1153200.0,17.5088,17.5461,17.4622,17.4995,1153200.0
2011-06-27 12:00:00,18.78,18.83,18.77,18.8,644400.0,17.5088,17.5554,17.4995,17.5274,644400.0
2011-06-27 12:10:00,18.8,18.82,18.71,18.73,532400.0,17.5274,17.5461,17.4435,17.4622,532400.0
2011-06-27 12:20:00,18.72,18.74,18.68,18.72,442800.0,17.4528,17.4715,17.4155,17.4528,442800.0
2011-06-27 12:30:00,18.72,18.73,18.67,18.68,486000.0,17.4528,17.4622,17.4062,17.4155,486000.0
2011-06-27 12:40:00,18.68,18.72,18.68,18.69,356000.0,17.4155,17.4528,17.4155,17.4249,356000.0
2011-06-27 12:50:00,18.7,18.71,18.64,18.66,398400.0,17.4342,17.4435,17.3783,17.3969,398400.0
2011-06-27 13:00:00,18.66,18.73,18.65,18.72,526000.0,17.3969,17.4622,17.3876,17.4528,526000.0
2011-06-27 13:10:00,18.71,18.77,18.69,18.74,450800.0,17.4435,17.4995,17.4249,17.4715,450800.0
2011-06-27 13:20:00,18.74,18.74,18.55,18.56,997600.0,17.4715,17.4715,17.2943,17.3037,997600.0
2011-06-27 13:30:00,18.56,18.6,18.53,18.56,807600.0,17.3037,17.341,17.2757,17.3037,807600.0
2011-06-27 13:40:00,18.56,18.57,18.5,18.55,680000.0,17.3037,17.313,17.2477,17.2943,680000.0
2011-06-27 13:50:00,18.55,18.65,18.54,18.6,782000.0,17.2943,17.3876,17.285,17.341,782000.0
2011-06-27 14:00:00,18.6,18.81,18.6,18.8,1370000.0,17.341,17.5367,17.341,17.5274,1370000.0
2011-06-27 14:10:00,18.8,18.89,18.79,18.86,1322800.0,17.5274,17.6113,17.5181,17.5834,1322800.0
2011-06-27 14:20:00,18.86,18.89,18.82,18.86,797200.0,17.5834,17.6113,17.5461,17.5834,797200.0
2011-06-27 14:30:00,18.86,18.9,18.84,18.9,510000.0,17.5834,17.6207,17.5647,17.6207,510000.0
2011-06-27 14:40:00,18.9,18.94,18.86,18.88,770400.0,17.6207,17.658,17.5834,17.602,770400.0
2011-06-27 14:50:00,18.87,18.88,18.81,18.83,389200.0,17.5927,17.602,17.5367,17.5554,389200.0
2011-06-27 15:00:00,18.83,18.88,18.78,18.79,421200.0,17.5554,17.602,17.5088,17.5181,421200.0
2011-06-27 15:10:00,18.78,18.87,18.78,18.87,347200.0,17.5088,17.5927,17.5088,17.5927,347200.0
2011-06-27 15:20:00,18.87,18.93,18.86,18.88,732800.0,17.5927,17.6486,17.5834,17.602,732800.0
2011-06-27 15:30:00,18.88,18.91,18.86,18.86,505200.0,17.602,17.63,17.5834,17.5834,505200.0
2011-06-27 15:40:00,18.86,18.91,18.83,18.89,836000.0,17.5834,17.63,17.5554,17.6113,836000.0
2011-06-27 15:50:00,18.89,18.91,18.8,18.81,1208800.0,17.6113,17.63,17.5274,17.5367,1208800.0
2011-06-28 09:30:00,19.02,19.11,18.9,19.1,3410800.0,17.7325,17.8164,17.6207,17.8071,3410800.0
2011-06-28 09:40:00,19.1,19.27,19.04,19.19,2396800.0,17.8071,17.9656,17.7512,17.891,2396800.0
2011-06-28 09:50:00,19.2,19.25,19.13,19.17,1415200.0,17.9004,17.947,17.8351,17.8724,1415200.0
2011-06-28 10:00:00,19.17,19.3,19.13,19.28,1360400.0,17.8724,17.9936,17.8351,17.9749,1360400.0
2011-06-28 10:10:00,19.29,19.38,19.26,19.28,1390800.0,17.9843,18.0682,17.9563,17.9749,1390800.0
2011-06-28 10:20:00,19.28,19.36,19.25,19.32,1234800.0,17.9749,18.0495,17.947,18.0122,1234800.0
2011-06-28 10:30:00,19.34,19.42,19.29,19.33,1716800.0,18.0309,18.1055,17.9843,18.0216,1716800.0
2011-06-28 10:40:00,19.34,19.39,19.29,19.31,658000.0,18.0309,18.0775,17.9843,18.0029,658000.0
2011-06-28 10:50:00,19.3,19.38,19.29,19.29,776400.0,17.9936,18.0682,17.9843,17.9843,776400.0
2011-06-28 11:00:00,19.3,19.31,19.25,19.31,914800.0,17.9936,18.0029,17.947,18.0029,914800.0
2011-06-28 11:10:00,19.31,19.38,19.27,19.34,945600.0,18.0029,18.0682,17.9656,18.0309,945600.0
2011-06-28 11:20:00,19.34,19.38,19.32,19.32,639600.0,18.0309,18.0682,18.0122,18.0122,639600.0
2011-06-28 11:30:00,19.34,19.39,19.33,19.35,401600.0,18.0309,18.0775,18.0216,18.0402,401600.0
2011-06-28 11:40:00,19.35,19.42,19.34,19.38,667200.0,18.0402,18.1055,18.0309,18.0682,667200.0
2011-06-28 11:50:00,19.39,19.43,19.36,19.43,658400.0,18.0775,18.1148,18.0495,18.1148,658400.0
2011-06-28 12:00:00,19.43,19.5,19.41,19.46,732000.0,18.1148,18.18,18.0961,18.1428,732000.0
2011-06-28 12:10:00,19.47,19.54,19.44,19.51,647600.0,18.1521,18.2173,18.1241,18.1894,647600.0
2011-06-28 12:20:00,19.5,19.52,19.46,19.48,369200.0,18.18,18.1987,18.1428,18.1614,369200.0
2011-06-28 12:30:00,19.49,19.53,19.47,19.51,694400.0,18.1707,18.208,18.1521,18.1894,694400.0
2011-06-28 12:40:00,19.51,19.53,19.46,19.51,709200.0,18.1894,18.208,18.1428,18.1894,709200.0
2011-06-28 12:50:00,19.51,19.54,19.47,19.52,482400.0,18.1894,18.2173,18.1521,18.1987,482400.0
2011-06-28 13:00:00,19.52,19.59,19.49,19.57,1063200.0,18.1987,18.264,18.1707,18.2453,1063200.0
2011-06-28 13:10:00,19.57,19.58,19.52,19.55,442000.0,18.2453,18.2546,18.1987,18.2267,442000.0
2011-06-28 13:20:00,19.54,19.56,19.51,19.55,459200.0,18.2173,18.236,18.1894,18.2267,459200.0
2011-06-28 13:30:00,19.54,19.55,19.45,19.51,796800.0,18.2173,18.2267,18.1334,18.1894,796800.0
2011-06-28 13:40:00,19.52,19.55,19.47,19.54,478400.0,18.1987,18.2267,18.1521,18.2173,478400.0
2011-06-28 13:50:00,19.54,19.58,19.51,19.55,358800.0,18.2173,18.2546,18.1894,18.2267,358800.0
2011-06-28 14:00:00,19.55,19.6,19.53,19.55,471600.0,18.2267,18.2733,18.208,18.2267,471600.0
2011-06-28 14:10:00,19.55,19.58,19.53,19.57,327600.0,18.2267,18.2546,18.208,18.2453,327600.0
2011-06-28 14:20:00,19.57,19.63,19.54,19.63,758400.0,18.2453,18.3012,18.2173,18.3012,758400.0
2011-06-28 14:30:00,19.63,19.67,19.61,19.66,531600.0,18.3012,18.3385,18.2826,18.3292,531600.0
2011-06-28 14:40:00,19.66,19.66,19.61,19.65,384800.0,18.3292,18.3292,18.2826,18.3199,384800.0
2011-06-28 14:50:00,19.65,19.65,19.59,19.63,427200.0,18.3199,18.3199,18.264,18.3012,427200.0
2011-06-28 15:00:00,19.63,19.63,19.59,19.61,656000.0,18.3012,18.3012,18.264,18.2826,656000.0
2011-06-28 15:10:00,19.61,19.62,19.53,19.55,581600.0,18.2826,18.2919,18.208,18.2267,581600.0
2011-06-28 15:20:00,19.55,19.57,19.53,19.55,519200.0,18.2267,18.2453,18.208,18.2267,519200.0
2011-06-28 15:30:00,19.56,19.57,19.51,19.56,622800.0,18.236,18.2453,18.1894,18.236,622800.0
2011-06-28 15:40:00,19.57,19.67,19.53,19.62,1192000.0,18.2453,18.3385,18.208,18.2919,1192000.0
2011-06-28 15:50:00,19.63,19.72,19.62,19.72,1433200.0,18.3012,18.3852,18.2919,18.3852,1433200.0
2011-06-29 09:30:00,19.91,19.98,19.68,19.76,3609600.0,18.5623,18.6276,18.3479,18.4224,3609600.0
2011-06-29 09:40:00,19.75,19.8,19.65,19.68,2146400.0,18.4131,18.4597,18.3199,18.3479,2146400.0
2011-06-29 09:50:00,19.69,19.77,19.6,19.67,1402000.0,18.3572,18.4318,18.2733,18.3385,1402000.0
2011-06-29 10:00:00,19.69,19.74,19.43,19.49,2762400.0,18.3572,18.4038,18.1148,18.1707,2762400.0
2011-06-29 10:10:00,19.48,19.72,19.47,19.67,1664800.0,18.1614,18.3852,18.1521,18.3385,1664800.0
2011-06-29 10:20:00,19.67,19.77,19.66,19.76,1296800.0,18.3385,18.4318,18.3292,18.4224,1296800.0
2011-06-29 10:30:00,19.77,19.85,19.76,19.84,1308800.0,18.4318,18.5064,18.4224,18.497,1308800.0
2011-06-29 10:40:00,19.84,19.94,19.84,19.87,1470800.0,18.497,18.5903,18.497,18.525,1470800.0
2011-06-29 10:50:00,19.86,19.97,19.84,19.96,1476800.0,18.5157,18.6182,18.497,18.6089,1476800.0
2011-06-29 11:00:00,19.96,20.0,19.9,19.98,1014800.0,18.6089,18.6462,18.553,18.6276,1014800.0
2011-06-29 11:10:00,19.98,19.99,19.9,19.93,841200.0,18.6276,18.6369,18.553,18.5809,841200.0
2011-06-29 11:20:00,19.93,19.96,19.87,19.91,1102800.0,18.5809,18.6089,18.525,18.5623,1102800.0
2011-06-29 11:30:00,19.91,19.97,19.86,19.88,850800.0,18.5623,18.6182,18.5157,18.5343,850800.0
2011-06-29 11:40:00,19.88,19.93,19.85,19.9,570400.0,18.5343,18.5809,18.5064,18.553,570400.0
2011-06-29 11:50:00,19.89,19.98,19.89,19.97,500400.0,18.5436,18.6276,18.5436,18.6182,500400.0
2011-06-29 12:00:00,19.97,20.08,19.94,20.05,1049600.0,18.6182,18.7208,18.5903,18.6928,1049600.0
2011-06-29 12:10:00,20.05,20.06,20.01,20.02,420800.0,18.6928,18.7021,18.6555,18.6648,420800.0
2011-06-29 12:20:00,20.02,20.03,19.98,20.0,328000.0,18.6648,18.6742,18.6276,18.6462,328000.0
2011-06-29 12:30:00,20.0,20.04,19.99,20.02,365600.0,18.6462,18.6835,18.6369,18.6648,365600.0
2011-06-29 12:40:00,20.02,20.03,19.97,20.03,534400.0,18.6648,18.6742,18.6182,18.6742,534400.0
2011-06-29 12:50:00,20.02,20.04,19.98,19.99,332400.0,18.6648,18.6835,18.6276,18.6369,332400.0
2011-06-29 13:00:00,19.99,20.05,19.96,20.05,541600.0,18.6369,18.6928,18.6089,18.6928,541600.0
2011-06-29 13:10:00,20.05,20.13,20.04,20.08,805600.0,18.6928,18.7674,18.6835,18.7208,805600.0
2011-06-29 13:20:00,20.08,20.08,19.98,20.02,664800.0,18.7208,18.7208,18.6276,18.6648,664800.0
2011-06-29 13:30:00,20.03,20.09,20.0,20.08,414400.0,18.6742,18.7301,18.6462,18.7208,414400.0
2011-06-29 13:40:00,20.08,20.1,20.05,20.05,265600.0,18.7208,18.7394,18.6928,18.6928,265600.0
2011-06-29 13:50:00,20.06,20.07,19.91,19.93,851600.0,18.7021,18.7115,18.5623,18.5809,851600.0
2011-06-29 14:00:00,19.93,19.99,19.82,19.82,1007600.0,18.5809,18.6369,18.4784,18.4784,1007600.0
2011-06-29 14:10:00,19.82,19.86,19.76,19.86,994400.0,18.4784,18.5157,18.4224,18.5157,994400.0
2011-06-29 14:20:00,19.86,19.89,19.64,19.7,1802000.0,18.5157,18.5436,18.3106,18.3665,1802000.0
2011-06-29 14:30:00,19.7,19.77,19.69,19.71,990400.0,18.3665,18.4318,18.3572,18.3758,990400.0
2011-06-29 14:40:00,19.7,19.74,19.64,19.69,1192000.0,18.3665,18.4038,18.3106,18.3572,1192000.0
2011-06-29 14:50:00,19.69,19.82,19.68,19.8,1039600.0,18.3572,18.4784,18.3479,18.4597,1039600.0
2011-06-29 15:00:00,19.8,19.84,19.74,19.75,1054800.0,18.4597,18.497,18.4038,18.4131,1054800.0
2011-06-29 15:10:00,19.76,19.91,19.76,19.85,1403200.0,18.4224,18.5623,18.4224,18.5064,1403200.0
2011-06-29 15:20:00,19.84,19.93,19.78,19.87,948800.0,18.497,18.5809,18.4411,18.525,948800.0
2011-06-29 15:30:00,19.87,19.96,19.85,19.94,1038800.0,18.525,18.6089,18.5064,18.5903,1038800.0
2011-06-29 15:40:00,19.95,19.98,19.86,19.91,1032800.0,18.5996,18.6276,18.5157,18.5623,1032800.0
2011-06-29 15:50:00,19.9,19.97,19.88,19.96,1400000.0,18.553,18.6182,18.5343,18.6089,1400000.0
2011-06-30 09:30:00,20.13,20.28,20.06,20.08,1843600.0,18.7674,18.9072,18.7021,18.7208,1843600.0
2011-06-30 09:40:00,20.1,20.45,20.04,20.34,2926000.0,18.7394,19.0657,18.6835,18.9632,2926000.0
2011-06-30 09:50:00,20.34,20.35,20.24,20.27,1582400.0,18.9632,18.9725,18.87,18.8979,1582400.0
2011-06-30 10:00:00,20.27,20.48,20.27,20.42,1987200.0,18.8979,19.0937,18.8979,19.0378,1987200.0
2011-06-30 10:10:00,20.43,20.43,20.34,20.38,1260400.0,19.0471,19.0471,18.9632,19.0005,1260400.0
2011-06-30 10:20:00,20.38,20.5,20.37,20.42,1552400.0,19.0005,19.1124,18.9912,19.0378,1552400.0
2011-06-30 10:30:00,20.43,20.45,20.38,20.38,662000.0,19.0471,19.0657,19.0005,19.0005,662000.0
2011-06-30 10:40:00,20.38,20.42,20.3,20.34,950800.0,19.0005,19.0378,18.9259,18.9632,950800.0
2011-06-30 10:50:00,20.34,20.4,20.32,20.38,623200.0,18.9632,19.0191,18.9445,19.0005,623200.0
2011-06-30 11:00:00,20.38,20.5,20.36,20.47,1343200.0,19.0005,19.1124,18.9818,19.0844,1343200.0
2011-06-30 11:10:00,20.47,20.5,20.43,20.45,693600.0,19.0844,19.1124,19.0471,19.0657,693600.0
2011-06-30 11:20:00,20.45,20.49,20.43,20.48,390800.0,19.0657,19.103,19.0471,19.0937,390800.0
2011-06-30 11:30:00,20.48,20.5,20.44,20.46,804800.0,19.0937,19.1124,19.0564,19.0751,804800.0
2011-06-30 11:40:00,20.46,20.5,20.43,20.48,680800.0,19.0751,19.1124,19.0471,19.0937,680800.0
2011-06-30 11:50:00,20.48,20.56,20.47,20.52,996000.0,19.0937,19.1683,19.0844,19.131,996000.0
2011-06-30 12:00:00,20.52,20.58,20.52,20.58,659600.0,19.131,19.1869,19.131,19.1869,659600.0
2011-06-30 12:10:00,20.58,20.58,20.5,20.52,461200.0,19.1869,19.1869,19.1124,19.131,461200.0
2011-06-30 12:20:00,20.51,20.54,20.49,20.5,399600.0,19.1217,19.1496,19.103,19.1124,399600.0
2011-06-30 12:30:00,20.49,20.5,20.43,20.45,517200.0,19.103,19.1124,19.0471,19.0657,517200.0
2011-06-30 12:40:00,20.45,20.47,20.43,20.45,379600.0,19.0657,19.0844,19.0471,19.0657,379600.0
2011-06-30 12:50:00,20.45,20.5,20.45,20.5,782800.0,19.0657,19.1124,19.0657,19.1124,782800.0
2011-06-30 13:00:00,20.5,20.58,20.5,20.52,866800.0,19.1124,19.1869,19.1124,19.131,866800.0
2011-06-30 13:10:00,20.52,20.52,20.41,20.44,649200.0,19.131,19.131,19.0284,19.0564,649200.0
2011-06-30 13:20:00,20.44,20.49,20.42,20.46,479200.0,19.0564,19.103,19.0378,19.0751,479200.0
2011-06-30 13:30:00,20.46,20.53,20.46,20.48,757200.0,19.0751,19.1403,19.0751,19.0937,757200.0
2011-06-30 13:40:00,20.48,20.52,20.47,20.5,349200.0,19.0937,19.131,19.0844,19.1124,349200.0
2011-06-30 13:50:00,20.5,20.55,20.48,20.53,422800.0,19.1124,19.159,19.0937,19.1403,422800.0
2011-06-30 14:00:00,20.54,20.6,20.54,20.56,895200.0,19.1496,19.2056,19.1496,19.1683,895200.0
2011-06-30 14:10:00,20.55,20.58,20.49,20.51,583600.0,19.159,19.1869,19.103,19.1217,583600.0
2011-06-30 14:20:00,20.51,20.55,20.48,20.5,464000.0,19.1217,19.159,19.0937,19.1124,464000.0
2011-06-30 14:30:00,20.49,20.59,20.49,20.53,551200.0,19.103,19.1963,19.103,19.1403,551200.0
2011-06-30 14:40:00,20.54,20.57,20.47,20.48,623200.0,19.1496,19.1776,19.0844,19.0937,623200.0
2011-06-30 14:50:00,20.48,20.57,20.47,20.5,709200.0,19.0937,19.1776,19.0844,19.1124,709200.0
2011-06-30 15:00:00,20.5,20.5,20.46,20.48,683600.0,19.1124,19.1124,19.0751,19.0937,683600.0
2011-06-30 15:10:00,20.48,20.48,20.43,20.48,789200.0,19.0937,19.0937,19.0471,19.0937,789200.0
2011-06-30 15:20:00,20.48,20.52,20.47,20.48,637600.0,19.0937,19.131,19.0844,19.0937,637600.0
2011-06-30 15:30:00,20.48,20.57,20.47,20.54,1010400.0,19.0937,19.1776,19.0844,19.1496,1010400.0
2011-06-30 15:40:00,20.54,20.57,20.47,20.51,1207200.0,19.1496,19.1776,19.0844,19.1217,1207200.0
2011-06-30 15:50:00,20.5,20.53,20.42,20.45,1715200.0,19.1124,19.1403,19.0378,19.0657,1715200.0
2011-07-01 09:30:00,20.47,20.5,20.29,20.32,1839600.0,19.0844,19.1124,18.9166,18.9445,1839600.0
2011-07-01 09:40:00,20.31,20.5,20.31,20.46,1240000.0,18.9352,19.1124,18.9352,19.0751,1240000.0
2011-07-01 09:50:00,20.46,20.58,20.44,20.55,958000.0,19.0751,19.1869,19.0564,19.159,958000.0
2011-07-01 10:00:00,20.55,20.99,20.55,20.88,3490800.0,19.159,19.5692,19.159,19.4666,3490800.0
2011-07-01 10:10:00,20.88,20.96,20.88,20.9,1359600.0,19.4666,19.5412,19.4666,19.4853,1359600.0
2011-07-01 10:20:00,20.9,21.15,20.88,21.08,1922000.0,19.4853,19.7184,19.4666,19.6531,1922000.0
2011-07-01 10:30:00,21.08,21.18,21.03,21.14,1071600.0,19.6531,19.7463,19.6065,19.709,1071600.0
2011-07-01 10:40:00,21.15,21.15,21.03,21.06,756400.0,19.7184,19.7184,19.6065,19.6344,756400.0
2011-07-01 10:50:00,21.07,21.11,21.03,21.03,822400.0,19.6438,19.6811,19.6065,19.6065,822400.0
2011-07-01 11:00:00,21.03,21.08,21.0,21.08,742400.0,19.6065,19.6531,19.5785,19.6531,742400.0
2011-07-01 11:10:00,21.08,21.1,21.02,21.09,672000.0,19.6531,19.6717,19.5972,19.6624,672000.0
2011-07-01 11:20:00,21.09,21.16,21.09,21.11,613600.0,19.6624,19.7277,19.6624,19.6811,613600.0
2011-07-01 11:30:00,21.11,21.16,21.09,21.1,718800.0,19.6811,19.7277,19.6624,19.6717,718800.0
2011-07-01 11:40:00,21.1,21.1,21.05,21.07,368800.0,19.6717,19.6717,19.6251,19.6438,368800.0
2011-07-01 11:50:00,21.07,21.14,21.05,21.1,429600.0,19.6438,19.709,19.6251,19.6717,429600.0
2011-07-01 12:00:00,21.11,21.14,21.07,21.12,337200.0,19.6811,19.709,19.6438,19.6904,337200.0
2011-07-01 12:10:00,21.12,21.18,21.11,21.15,543200.0,19.6904,19.7463,19.6811,19.7184,543200.0
2011-07-01 12:20:00,21.15,21.27,21.14,21.26,1071600.0,19.7184,19.8302,19.709,19.8209,1071600.0
2011-07-01 12:30:00,21.26,21.27,21.2,21.24,440400.0,19.8209,19.8302,19.765,19.8023,440400.0
2011-07-01 12:40:00,21.24,21.25,21.2,21.22,218800.0,19.8023,19.8116,19.765,19.7836,218800.0
2011-07-01 12:50:00,21.22,21.25,21.18,21.25,340000.0,19.7836,19.8116,19.7463,19.8116,340000.0
2011-07-01 13:00:00,21.25,21.36,21.22,21.35,855600.0,19.8116,19.9141,19.7836,19.9048,855600.0
2011-07-01 13:10:00,21.34,21.35,21.3,21.31,319600.0,19.8955,19.9048,19.8582,19.8675,319600.0
2011-07-01 13:20:00,21.31,21.34,21.3,21.33,327600.0,19.8675,19.8955,19.8582,19.8862,327600.0
2011-07-01 13:30:00,21.33,21.4,21.3,21.38,1150000.0,19.8862,19.9514,19.8582,19.9328,1150000.0
2011-07-01 13:40:00,21.37,21.37,21.32,21.34,458800.0,19.9235,19.9235,19.8768,19.8955,458800.0
2011-07-01 13:50:00,21.34,21.37,21.33,21.35,324800.0,19.8955,19.9235,19.8862,19.9048,324800.0
2011-07-01 14:00:00,21.36,21.36,21.32,21.33,339600.0,19.9141,19.9141,19.8768,19.8862,339600.0
2011-07-01 14:10:00,21.33,21.38,21.31,21.34,368800.0,19.8862,19.9328,19.8675,19.8955,368800.0
2011-07-01 14:20:00,21.33,21.39,21.33,21.35,374000.0,19.8862,19.9421,19.8862,19.9048,374000.0
2011-07-01 14:30:00,21.36,21.42,21.34,21.4,456800.0,19.9141,19.9701,19.8955,19.9514,456800.0
2011-07-01 14:40:00,21.41,21.44,21.38,21.44,367600.0,19.9608,19.9887,19.9328,19.9887,367600.0
2011-07-01 14:50:00,21.43,21.48,21.41,21.46,582000.0,19.9794,20.026,19.9608,20.0074,582000.0
2011-07-01 15:00:00,21.46,21.48,21.41,21.42,455200.0,20.0074,20.026,19.9608,19.9701,455200.0
2011-07-01 15:10:00,21.42,21.45,21.36,21.38,416400.0,19.9701,19.998,19.9141,19.9328,416400.0
2011-07-01 15:20:00,21.38,21.38,21.31,21.33,652000.0,19.9328,19.9328,19.8675,19.8862,652000.0
2011-07-01 15:30:00,21.33,21.35,21.28,21.34,630400.0,19.8862,19.9048,19.8396,19.8955,630400.0
2011-07-01 15:40:00,21.34,21.44,21.31,21.37,908000.0,19.8955,19.9887,19.8675,19.9235,908000.0
2011-07-01 15:50:00,21.37,21.44,21.3,21.36,2204000.0,19.9235,19.9887,19.8582,19.9141,2204000.0
2011-07-05 09:30:00,21.43,21.47,21.21,21.23,1598800.0,19.9794,20.0167,19.7743,19.7929,1598800.0
2011-07-05 09:40:00,21.24,21.44,21.2,21.4,1257200.0,19.8023,19.9887,19.765,19.9514,1257200.0
2011-07-05 09:50:00,21.41,21.41,21.35,21.38,870400.0,19.9608,19.9608,19.9048,19.9328,870400.0
2011-07-05 10:00:00,21.4,21.53,21.3,21.4,2254800.0,19.9514,20.0726,19.8582,19.9514,2254800.0
2011-07-05 10:10:00,21.39,21.47,21.2,21.21,1870400.0,19.9421,20.0167,19.765,19.7743,1870400.0
2011-07-05 10:20:00,21.21,21.29,21.17,21.28,1842800.0,19.7743,19.8489,19.737,19.8396,1842800.0
2011-07-05 10:30:00,21.28,21.34,21.22,21.25,1234400.0,19.8396,19.8955,19.7836,19.8116,1234400.0
2011-07-05 10:40:00,21.26,21.34,21.19,21.21,1217200.0,19.8209,19.8955,19.7556,19.7743,1217200.0
2011-07-05 10:50:00,21.21,21.25,21.15,21.21,962000.0,19.7743,19.8116,19.7184,19.7743,962000.0
2011-07-05 11:00:00,21.22,21.25,21.13,21.16,728400.0,19.7836,19.8116,19.6997,19.7277,728400.0
2011-07-05 11:10:00,21.16,21.3,21.15,21.28,785200.0,19.7277,19.8582,19.7184,19.8396,785200.0
2011-07-05 11:20:00,21.27,21.31,21.23,21.28,710400.0,19.8302,19.8675,19.7929,19.8396,710400.0
2011-07-05 11:30:00,21.28,21.33,21.24,21.27,658800.0,19.8396,19.8862,19.8023,19.8302,658800.0
2011-07-05 11:40:00,21.28,21.38,21.27,21.36,547600.0,19.8396,19.9328,19.8302,19.9141,547600.0
2011-07-05 11:50:00,21.35,21.36,21.33,21.36,364800.0,19.9048,19.9141,19.8862,19.9141,364800.0
2011-07-05 12:00:00,21.36,21.43,21.33,21.41,535600.0,19.9141,19.9794,19.8862,19.9608,535600.0
2011-07-05 12:10:00,21.41,21.46,21.4,21.41,376000.0,19.9608,20.0074,19.9514,19.9608,376000.0
2011-07-05 12:20:00,21.41,21.45,21.37,21.45,348400.0,19.9608,19.998,19.9235,19.998,348400.0
2011-07-05 12:30:00,21.45,21.47,21.43,21.45,238800.0,19.998,20.0167,19.9794,19.998,238800.0
2011-07-05 12:40:00,21.45,21.48,21.4,21.42,464000.0,19.998,20.026,19.9514,19.9701,464000.0
2011-07-05 12:50:00,21.42,21.46,21.42,21.44,192400.0,19.9701,20.0074,19.9701,19.9887,192400.0
2011-07-05 13:00:00,21.44,21.5,21.43,21.49,582400.0,19.9887,20.0447,19.9794,20.0353,582400.0
2011-07-05 13:10:00,21.49,21.51,21.48,21.49,266000.0,20.0353,20.054,20.026,20.0353,266000.0
2011-07-05 13:20:00,21.5,21.51,21.48,21.48,232800.0,20.0447,20.054,20.026,20.026,232800.0
2011-07-05 13:30:00,21.48,21.5,21.47,21.49,240800.0,20.026,20.0447,20.0167,20.0353,240800.0
2011-07-05 13:40:00,21.49,21.55,21.46,21.55,500000.0,20.0353,20.0913,20.0074,20.0913,500000.0
2011-07-05 13:50:00,21.55,21.6,21.54,21.57,487200.0,20.0913,20.1379,20.082,20.1099,487200.0
2011-07-05 14:00:00,21.58,21.6,21.38,21.4,1555200.0,20.1192,20.1379,19.9328,19.9514,1555200.0
2011-07-05 14:10:00,21.4,21.5,21.39,21.4,686400.0,19.9514,20.0447,19.9421,19.9514,686400.0
2011-07-05 14:20:00,21.41,21.42,21.31,21.34,1418400.0,19.9608,19.9701,19.8675,19.8955,1418400.0
2011-07-05 14:30:00,21.34,21.43,21.29,21.41,1004400.0,19.8955,19.9794,19.8489,19.9608,1004400.0
2011-07-05 14:40:00,21.42,21.45,21.38,21.42,601600.0,19.9701,19.998,19.9328,19.9701,601600.0
2011-07-05 14:50:00,21.43,21.44,21.37,21.41,416000.0,19.9794,19.9887,19.9235,19.9608,416000.0
2011-07-05 15:00:00,21.41,21.47,21.36,21.46,562400.0,19.9608,20.0167,19.9141,20.0074,562400.0
2011-07-05 15:10:00,21.47,21.48,21.4,21.44,442400.0,20.0167,20.026,19.9514,19.9887,442400.0
2011-07-05 15:20:00,21.44,21.56,21.43,21.55,828000.0,19.9887,20.1006,19.9794,20.0913,828000.0
2011-07-05 15:30:00,21.55,21.58,21.48,21.5,622000.0,20.0913,20.1192,20.026,20.0447,622000.0
2011-07-05 15:40:00,21.49,21.51,21.43,21.43,596400.0,20.0353,20.054,19.9794,19.9794,596400.0
2011-07-05 15:50:00,21.43,21.56,21.42,21.52,918800.0,19.9794,20.1006,19.9701,20.0633,918800.0
2011-07-06 09:30:00,21.43,21.6,21.34,21.36,2738800.0,19.9794,20.1379,19.8955,19.9141,2738800.0
2011-07-06 09:40:00,21.36,21.51,21.33,21.48,1617600.0,19.9141,20.054,19.8862,20.026,1617600.0
2011-07-06 09:50:00,21.48,21.49,21.36,21.4,1022800.0,20.026,20.0353,19.9141,19.9514,1022800.0
2011-07-06 10:00:00,21.39,21.5,21.26,21.36,2127200.0,19.9421,20.0447,19.8209,19.9141,2127200.0
2011-07-06 10:10:00,21.36,21.41,21.19,21.21,1574800.0,19.9141,19.9608,19.7556,19.7743,1574800.0
2011-07-06 10:20:00,21.21,21.4,21.2,21.39,932000.0,19.7743,19.9514,19.765,19.9421,932000.0
2011-07-06 10:30:00,21.39,21.48,21.37,21.45,1010800.0,19.9421,20.026,19.9235,19.998,1010800.0
2011-07-06 10:40:00,21.45,21.48,21.35,21.43,814400.0,19.998,20.026,19.9048,19.9794,814400.0
2011-07-06 10:50:00,21.44,21.56,21.42,21.5,831600.0,19.9887,20.1006,19.9701,20.0447,831600.0
2011-07-06 11:00:00,21.5,21.56,21.38,21.41,838400.0,20.0447,20.1006,19.9328,19.9608,838400.0
2011-07-06 11:10:00,21.41,21.49,21.41,21.46,522800.0,19.9608,20.0353,19.9608,20.0074,522800.0
2011-07-06 11:20:00,21.48,21.55,21.46,21.54,633600.0,20.026,20.0913,20.0074,20.082,633600.0
2011-07-06 11:30:00,21.54,21.69,21.52,21.61,1376400.0,20.082,20.2218,20.0633,20.1472,1376400.0
2011-07-06 11:40:00,21.61,21.75,21.61,21.7,854400.0,20.1472,20.2777,20.1472,20.2311,854400.0
2011-07-06 11:50:00,21.7,21.78,21.68,21.74,647200.0,20.2311,20.3057,20.2125,20.2684,647200.0
2011-07-06 12:00:00,21.74,21.77,21.67,21.67,426000.0,20.2684,20.2964,20.2032,20.2032,426000.0
2011-07-06 12:10:00,21.69,21.76,21.68,21.76,518400.0,20.2218,20.2871,20.2125,20.2871,518400.0
2011-07-06 12:20:00,21.76,21.78,21.7,21.74,556400.0,20.2871,20.3057,20.2311,20.2684,556400.0
2011-07-06 12:30:00,21.74,21.87,21.69,21.86,878000.0,20.2684,20.3896,20.2218,20.3803,878000.0
2011-07-06 12:40:00,21.86,21.86,21.8,21.82,362000.0,20.3803,20.3803,20.3244,20.343,362000.0
2011-07-06 12:50:00,21.82,21.89,21.8,21.88,596800.0,20.343,20.4083,20.3244,20.3989,596800.0
2011-07-06 13:00:00,21.88,21.88,21.8,21.81,613600.0,20.3989,20.3989,20.3244,20.3337,613600.0
2011-07-06 13:10:00,21.81,21.83,21.75,21.78,473600.0,20.3337,20.3523,20.2777,20.3057,473600.0
2011-07-06 13:20:00,21.79,21.81,21.74,21.75,411600.0,20.315,20.3337,20.2684,20.2777,411600.0
2011-07-06 13:30:00,21.75,21.78,21.72,21.77,311200.0,20.2777,20.3057,20.2498,20.2964,311200.0
2011-07-06 13:40:00,21.78,21.82,21.75,21.78,374800.0,20.3057,20.343,20.2777,20.3057,374800.0
2011-07-06 13:50:00,21.79,21.87,21.73,21.84,636800.0,20.315,20.3896,20.2591,20.3616,636800.0
2011-07-06 14:00:00,21.85,21.86,21.68,21.7,676400.0,20.371,20.3803,20.2125,20.2311,676400.0
2011-07-06 14:10:00,21.7,21.74,21.67,21.72,408800.0,20.2311,20.2684,20.2032,20.2498,408800.0
2011-07-06 14:20:00,21.72,21.74,21.61,21.68,820400.0,20.2498,20.2684,20.1472,20.2125,820400.0
2011-07-06 14:30:00,21.68,21.71,21.63,21.7,462000.0,20.2125,20.2404,20.1659,20.2311,462000.0
2011-07-06 14:40:00,21.7,21.77,21.66,21.74,599600.0,20.2311,20.2964,20.1938,20.2684,599600.0
2011-07-06 14:50:00,21.74,21.75,21.65,21.65,560400.0,20.2684,20.2777,20.1845,20.1845,560400.0
2011-07-06 15:00:00,21.65,21.71,21.58,21.67,695600.0,20.1845,20.2404,20.1192,20.2032,695600.0
2011-07-06 15:10:00,21.67,21.71,21.61,21.68,555200.0,20.2032,20.2404,20.1472,20.2125,555200.0
2011-07-06 15:20:00,21.68,21.74,21.66,21.72,597200.0,20.2125,20.2684,20.1938,20.2498,597200.0
2011-07-06 15:30:00,21.72,21.74,21.65,21.69,339600.0,20.2498,20.2684,20.1845,20.2218,339600.0
2011-07-06 15:40:00,21.69,21.77,21.66,21.71,844400.0,20.2218,20.2964,20.1938,20.2404,844400.0
2011-07-06 15:50:00,21.72,21.8,21.72,21.79,965600.0,20.2498,20.3244,20.2498,20.315,965600.0
2011-07-07 09:30:00,22.44,22.46,22.33,22.38,2053600.0,20.921,20.9397,20.8185,20.8651,2053600.0
2011-07-07 09:40:00,22.39,22.4,22.23,22.28,1610400.0,20.8744,20.8837,20.7252,20.7719,1610400.0
2011-07-07 09:50:00,22.28,22.49,22.26,22.44,1632400.0,20.7719,20.9677,20.7532,20.921,1632400.0
2011-07-07 10:00:00,22.46,22.49,22.38,22.43,1096800.0,20.9397,20.9677,20.8651,20.9117,1096800.0
2011-07-07 10:10:00,22.45,22.6,22.44,22.55,1594400.0,20.9304,21.0702,20.921,21.0236,1594400.0
2011-07-07 10:20:00,22.55,22.67,22.51,22.65,1081600.0,21.0236,21.1355,20.9863,21.1168,1081600.0
2011-07-07 10:30:00,22.64,22.78,22.64,22.75,1574800.0,21.1075,21.238,21.1075,21.2101,1574800.0
2011-07-07 10:40:00,22.74,22.94,22.74,22.86,1750000.0,21.2007,21.3872,21.2007,21.3126,1750000.0
2011-07-07 10:50:00,22.86,22.96,22.85,22.95,1002000.0,21.3126,21.4058,21.3033,21.3965,1002000.0
2011-07-07 11:00:00,22.95,22.95,22.85,22.92,959600.0,21.3965,21.3965,21.3033,21.3685,959600.0
2011-07-07 11:10:00,22.93,22.93,22.85,22.87,542400.0,21.3779,21.3779,21.3033,21.3219,542400.0
2011-07-07 11:20:00,22.88,22.88,22.83,22.86,534800.0,21.3313,21.3313,21.2846,21.3126,534800.0
2011-07-07 11:30:00,22.86,22.88,22.8,22.83,665600.0,21.3126,21.3313,21.2567,21.2846,665600.0
2011-07-07 11:40:00,22.85,22.87,22.8,22.86,376000.0,21.3033,21.3219,21.2567,21.3126,376000.0
2011-07-07 11:50:00,22.86,22.91,22.85,22.87,333600.0,21.3126,21.3592,21.3033,21.3219,333600.0
2011-07-07 12:00:00,22.88,22.91,22.85,22.9,475600.0,21.3313,21.3592,21.3033,21.3499,475600.0
2011-07-07 12:10:00,22.9,22.94,22.9,22.93,426000.0,21.3499,21.3872,21.3499,21.3779,426000.0
2011-07-07 12:20:00,22.93,23.0,22.93,22.98,668000.0,21.3779,21.4431,21.3779,21.4245,668000.0
2011-07-07 12:30:00,22.98,22.99,22.9,22.92,554400.0,21.4245,21.4338,21.3499,21.3685,554400.0
2011-07-07 12:40:00,22.92,22.96,22.91,22.93,363600.0,21.3685,21.4058,21.3592,21.3779,363600.0
2011-07-07 12:50:00,22.93,22.96,22.92,22.94,337600.0,21.3779,21.4058,21.3685,21.3872,337600.0
2011-07-07 13:00:00,22.94,22.95,22.9,22.95,408800.0,21.3872,21.3965,21.3499,21.3965,408800.0
2011-07-07 13:10:00,22.94,22.96,22.92,22.93,389200.0,21.3872,21.4058,21.3685,21.3779,389200.0
2011-07-07 13:20:00,22.92,23.0,22.91,22.99,860800.0,21.3685,21.4431,21.3592,21.4338,860800.0
2011-07-07 13:30:00,22.99,23.0,22.96,23.0,468800.0,21.4338,21.4431,21.4058,21.4431,468800.0
2011-07-07 13:40:00,23.0,23.02,22.95,22.96,464800.0,21.4431,21.4618,21.3965,21.4058,464800.0
2011-07-07 13:50:00,22.95,22.99,22.86,22.88,871600.0,21.3965,21.4338,21.3126,21.3313,871600.0
2011-07-07 14:00:00,22.88,22.92,22.87,22.89,672800.0,21.3313,21.3685,21.3219,21.3406,672800.0
2011-07-07 14:10:00,22.9,22.92,22.86,22.9,544400.0,21.3499,21.3685,21.3126,21.3499,544400.0
2011-07-07 14:20:00,22.91,22.93,22.88,22.91,669200.0,21.3592,21.3779,21.3313,21.3592,669200.0
2011-07-07 14:30:00,22.91,22.93,22.86,22.87,489600.0,21.3592,21.3779,21.3126,21.3219,489600.0
2011-07-07 14:40:00,22.88,22.9,22.84,22.85,501200.0,21.3313,21.3499,21.294,21.3033,501200.0
2011-07-07 14:50:00,22.85,22.87,22.82,22.86,487600.0,21.3033,21.3219,21.2753,21.3126,487600.0
2011-07-07 15:00:00,22.86,22.88,22.83,22.88,448800.0,21.3126,21.3313,21.2846,21.3313,448800.0
2011-07-07 15:10:00,22.88,22.93,22.87,22.92,498800.0,21.3313,21.3779,21.3219,21.3685,498800.0
2011-07-07 15:20:00,22.92,22.93,22.83,22.84,652000.0,21.3685,21.3779,21.2846,21.294,652000.0
2011-07-07 15:30:00,22.83,22.85,22.76,22.8,1182800.0,21.2846,21.3033,21.2194,21.2567,1182800.0
2011-07-07 15:40:00,22.8,22.8,22.68,22.74,1499600.0,21.2567,21.2567,21.1448,21.2007,1499600.0
2011-07-07 15:50:00,22.73,22.8,22.7,22.76,1679200.0,21.1914,21.2567,21.1634,21.2194,1679200.0
2011-07-08 09:30:00,21.95,22.13,21.88,22.09,3092400.0,20.4642,20.632,20.3989,20.5947,3092400.0
2011-07-08 09:40:00,22.09,22.27,22.04,22.09,2006400.0,20.5947,20.7625,20.5481,20.5947,2006400.0
2011-07-08 09:50:00,22.09,22.21,22.04,22.14,1439200.0,20.5947,20.7066,20.5481,20.6413,1439200.0
2011-07-08 10:00:00,22.14,22.14,21.99,22.13,1549200.0,20.6413,20.6413,20.5015,20.632,1549200.0
2011-07-08 10:10:00,22.12,22.13,21.83,21.86,2310800.0,20.6227,20.632,20.3523,20.3803,2310800.0
2011-07-08 10:20:00,21.86,21.93,21.79,21.91,1648000.0,20.3803,20.4456,20.315,20.4269,1648000.0
2011-07-08 10:30:00,21.91,21.97,21.75,21.93,1986000.0,20.4269,20.4828,20.2777,20.4456,1986000.0
2011-07-08 10:40:00,21.93,22.0,21.83,21.85,1538800.0,20.4456,20.5108,20.3523,20.371,1538800.0
2011-07-08 10:50:00,21.84,21.94,21.79,21.89,1237200.0,20.3616,20.4549,20.315,20.4083,1237200.0
2011-07-08 11:00:00,21.89,21.9,21.74,21.8,1349600.0,20.4083,20.4176,20.2684,20.3244,1349600.0
2011-07-08 11:10:00,21.8,21.84,21.7,21.83,1676000.0,20.3244,20.3616,20.2311,20.3523,1676000.0
2011-07-08 11:20:00,21.83,21.89,21.81,21.86,1094800.0,20.3523,20.4083,20.3337,20.3803,1094800.0
2011-07-08 11:30:00,21.86,22.03,21.79,22.02,1626000.0,20.3803,20.5388,20.315,20.5295,1626000.0
2011-07-08 11:40:00,22.01,22.04,21.97,22.01,1283200.0,20.5201,20.5481,20.4828,20.5201,1283200.0
2011-07-08 11:50:00,22.01,22.11,22.0,22.06,979200.0,20.5201,20.6134,20.5108,20.5668,979200.0
2011-07-08 12:00:00,22.07,22.14,22.04,22.09,808800.0,20.5761,20.6413,20.5481,20.5947,808800.0
2011-07-08 12:10:00,22.09,22.1,22.0,22.04,547200.0,20.5947,20.604,20.5108,20.5481,547200.0
2011-07-08 12:20:00,22.04,22.09,22.02,22.06,484800.0,20.5481,20.5947,20.5295,20.5668,484800.0
2011-07-08 12:30:00,22.06,22.12,22.05,22.11,300400.0,20.5668,20.6227,20.5574,20.6134,300400.0
2011-07-08 12:40:00,22.11,22.17,22.11,22.16,631200.0,20.6134,20.6693,20.6134,20.66,631200.0
2011-07-08 12:50:00,22.15,22.16,22.1,22.13,622000.0,20.6507,20.66,20.604,20.632,622000.0
2011-07-08 13:00:00,22.13,22.14,22.08,22.13,486800.0,20.632,20.6413,20.5854,20.632,486800.0
2011-07-08 13:10:00,22.13,22.13,22.06,22.11,532400.0,20.632,20.632,20.5668,20.6134,532400.0
2011-07-08 13:20:00,22.11,22.21,22.08,22.2,624400.0,20.6134,20.7066,20.5854,20.6973,624400.0
2011-07-08 13:30:00,22.2,22.3,22.2,22.27,1318400.0,20.6973,20.7905,20.6973,20.7625,1318400.0
2011-07-08 13:40:00,22.27,22.28,22.13,22.14,1051600.0,20.7625,20.7719,20.632,20.6413,1051600.0
2011-07-08 13:50:00,22.14,22.18,22.11,22.14,806400.0,20.6413,20.6786,20.6134,20.6413,806400.0
2011-07-08 14:00:00,22.13,22.19,22.1,22.18,850400.0,20.632,20.688,20.604,20.6786,850400.0
2011-07-08 14:10:00,22.18,22.19,22.02,22.08,466400.0,20.6786,20.688,20.5295,20.5854,466400.0
2011-07-08 14:20:00,22.07,22.11,22.03,22.1,459600.0,20.5761,20.6134,20.5388,20.604,459600.0
2011-07-08 14:30:00,22.1,22.16,22.09,22.13,516800.0,20.604,20.66,20.5947,20.632,516800.0
2011-07-08 14:40:00,22.12,22.15,22.08,22.12,587600.0,20.6227,20.6507,20.5854,20.6227,587600.0
2011-07-08 14:50:00,22.11,22.16,22.1,22.14,409600.0,20.6134,20.66,20.604,20.6413,409600.0
2011-07-08 15:00:00,22.15,22.22,22.13,22.2,875200.0,20.6507,20.7159,20.632,20.6973,875200.0
2011-07-08 15:10:00,22.2,22.22,22.12,22.12,422800.0,20.6973,20.7159,20.6227,20.6227,422800.0
2011-07-08 15:20:00,22.13,22.18,22.11,22.15,394800.0,20.632,20.6786,20.6134,20.6507,394800.0
2011-07-08 15:30:00,22.15,22.35,22.13,22.31,1323600.0,20.6507,20.8371,20.632,20.7998,1323600.0
2011-07-08 15:40:00,22.31,22.36,22.26,22.34,1098400.0,20.7998,20.8464,20.7532,20.8278,1098400.0
2011-07-08 15:50:00,22.34,22.41,22.32,22.37,1590400.0,20.8278,20.8931,20.8092,20.8558,1590400.0
2011-07-11 09:30:00,21.52,21.64,21.45,21.61,1729200.0,20.0633,20.1752,19.998,20.1472,1729200.0
2011-07-11 09:40:00,21.61,21.72,21.52,21.7,1582000.0,20.1472,20.2498,20.0633,20.2311,1582000.0
2011-07-11 09:50:00,21.7,21.88,21.68,21.75,1430800.0,20.2311,20.3989,20.2125,20.2777,1430800.0
2011-07-11 10:00:00,21.75,21.78,21.52,21.53,1526000.0,20.2777,20.3057,20.0633,20.0726,1526000.0
2011-07-11 10:10:00,21.53,21.55,21.34,21.36,2006800.0,20.0726,20.0913,19.8955,19.9141,2006800.0
2011-07-11 10:20:00,21.36,21.42,21.29,21.39,1331600.0,19.9141,19.9701,19.8489,19.9421,1331600.0
2011-07-11 10:30:00,21.38,21.41,21.24,21.27,1368400.0,19.9328,19.9608,19.8023,19.8302,1368400.0
2011-07-11 10:40:00,21.27,21.29,21.18,21.21,1112000.0,19.8302,19.8489,19.7463,19.7743,1112000.0
2011-07-11 10:50:00,21.22,21.23,20.99,21.0,2266000.0,19.7836,19.7929,19.5692,19.5785,2266000.0
2011-07-11 11:00:00,21.0,21.04,20.85,21.04,2328800.0,19.5785,19.6158,19.4387,19.6158,2328800.0
2011-07-11 11:10:00,21.04,21.07,20.92,20.98,1441200.0,19.6158,19.6438,19.5039,19.5599,1441200.0
2011-07-11 11:20:00,20.98,21.15,20.98,21.15,1517600.0,19.5599,19.7184,19.5599,19.7184,1517600.0
2011-07-11 11:30:00,21.14,21.21,21.1,21.11,916000.0,19.709,19.7743,19.6717,19.6811,916000.0
2011-07-11 11:40:00,21.11,21.18,21.08,21.16,584400.0,19.6811,19.7463,19.6531,19.7277,584400.0
2011-07-11 11:50:00,21.16,21.24,21.12,21.12,884400.0,19.7277,19.8023,19.6904,19.6904,884400.0
2011-07-11 12:00:00,21.11,21.12,21.07,21.1,546000.0,19.6811,19.6904,19.6438,19.6717,546000.0
2011-07-11 12:10:00,21.1,21.18,21.04,21.17,459600.0,19.6717,19.7463,19.6158,19.737,459600.0
2011-07-11 12:20:00,21.17,21.2,21.11,21.15,326800.0,19.737,19.765,19.6811,19.7184,326800.0
2011-07-11 12:30:00,21.16,21.16,21.05,21.09,314400.0,19.7277,19.7277,19.6251,19.6624,314400.0
2011-07-11 12:40:00,21.09,21.14,21.02,21.02,328400.0,19.6624,19.709,19.5972,19.5972,328400.0
2011-07-11 12:50:00,21.03,21.06,21.01,21.03,326000.0,19.6065,19.6344,19.5878,19.6065,326000.0
2011-07-11 13:00:00,21.03,21.06,20.97,20.99,447200.0,19.6065,19.6344,19.5505,19.5692,447200.0
2011-07-11 13:10:00,20.99,20.99,20.89,20.92,892000.0,19.5692,19.5692,19.476,19.5039,892000.0
2011-07-11 13:20:00,20.91,20.97,20.9,20.95,732400.0,19.4946,19.5505,19.4853,19.5319,732400.0
2011-07-11 13:30:00,20.94,21.03,20.93,21.02,560000.0,19.5226,19.6065,19.5132,19.5972,560000.0
2011-07-11 13:40:00,21.02,21.02,20.92,21.01,347600.0,19.5972,19.5972,19.5039,19.5878,347600.0
2011-07-11 13:50:00,21.01,21.05,20.98,21.04,455600.0,19.5878,19.6251,19.5599,19.6158,455600.0
2011-07-11 14:00:00,21.03,21.05,20.98,21.01,471200.0,19.6065,19.6251,19.5599,19.5878,471200.0
2011-07-11 14:10:00,21.0,21.01,20.88,20.88,538800.0,19.5785,19.5878,19.4666,19.4666,538800.0
2011-07-11 14:20:00,20.88,20.94,20.86,20.89,582400.0,19.4666,19.5226,19.448,19.476,582400.0
2011-07-11 14:30:00,20.89,20.94,20.79,20.93,1156400.0,19.476,19.5226,19.3827,19.5132,1156400.0
2011-07-11 14:40:00,20.93,20.93,20.84,20.84,613600.0,19.5132,19.5132,19.4293,19.4293,613600.0
2011-07-11 14:50:00,20.84,20.89,20.8,20.86,688800.0,19.4293,19.476,19.392,19.448,688800.0
2011-07-11 15:00:00,20.87,20.92,20.76,20.78,804000.0,19.4573,19.5039,19.3548,19.3734,804000.0
2011-07-11 15:10:00,20.78,20.85,20.76,20.8,812400.0,19.3734,19.4387,19.3548,19.392,812400.0
2011-07-11 15:20:00,20.8,20.9,20.78,20.89,988400.0,19.392,19.4853,19.3734,19.476,988400.0
2011-07-11 15:30:00,20.9,20.96,20.85,20.92,1031200.0,19.4853,19.5412,19.4387,19.5039,1031200.0
2011-07-11 15:40:00,20.91,20.97,20.8,20.81,1074800.0,19.4946,19.5505,19.392,19.4014,1074800.0
2011-07-11 15:50:00,20.81,20.95,20.75,20.9,2993200.0,19.4014,19.5319,19.3454,19.4853,2993200.0
2011-07-12 09:30:00,20.6,20.8,20.56,20.7,1984000.0,19.2056,19.392,19.1683,19.2988,1984000.0
2011-07-12 09:40:00,20.7,20.84,20.69,20.72,1960400.0,19.2988,19.4293,19.2895,19.3175,1960400.0
2011-07-12 09:50:00,20.72,20.79,20.53,20.76,2070400.0,19.3175,19.3827,19.1403,19.3548,2070400.0
2011-07-12 10:00:00,20.77,20.98,20.71,20.9,2373200.0,19.3641,19.5599,19.3081,19.4853,2373200.0
2011-07-12 10:10:00,20.89,21.0,20.8,20.97,1221600.0,19.476,19.5785,19.392,19.5505,1221600.0
2011-07-12 10:20:00,20.97,21.02,20.81,20.92,1590800.0,19.5505,19.5972,19.4014,19.5039,1590800.0
2011-07-12 10:30:00,20.93,21.0,20.84,20.96,1075200.0,19.5132,19.5785,19.4293,19.5412,1075200.0
2011-07-12 10:40:00,20.96,21.05,20.88,20.9,915600.0,19.5412,19.6251,19.4666,19.4853,915600.0
2011-07-12 10:50:00,20.9,20.9,20.76,20.86,1124400.0,19.4853,19.4853,19.3548,19.448,1124400.0
2011-07-12 11:00:00,20.87,20.94,20.82,20.85,503200.0,19.4573,19.5226,19.4107,19.4387,503200.0
2011-07-12 11:10:00,20.85,21.04,20.84,21.03,1568800.0,19.4387,19.6158,19.4293,19.6065,1568800.0
2011-07-12 11:20:00,21.03,21.21,21.03,21.14,1848000.0,19.6065,19.7743,19.6065,19.709,1848000.0
2011-07-12 11:30:00,21.13,21.17,21.09,21.1,516400.0,19.6997,19.737,19.6624,19.6717,516400.0
2011-07-12 11:40:00,21.1,21.26,21.1,21.18,1338800.0,19.6717,19.8209,19.6717,19.7463,1338800.0
2011-07-12 11:50:00,21.17,21.2,21.11,21.16,480800.0,19.737,19.765,19.6811,19.7277,480800.0
2011-07-12 12:00:00,21.15,21.24,21.09,21.22,521200.0,19.7184,19.8023,19.6624,19.7836,521200.0
2011-07-12 12:10:00,21.22,21.23,21.1,21.13,422000.0,19.7836,19.7929,19.6717,19.6997,422000.0
2011-07-12 12:20:00,21.13,21.15,21.03,21.05,319200.0,19.6997,19.7184,19.6065,19.6251,319200.0
2011-07-12 12:30:00,21.04,21.09,21.0,21.02,460000.0,19.6158,19.6624,19.5785,19.5972,460000.0
2011-07-12 12:40:00,21.02,21.04,20.96,21.0,425200.0,19.5972,19.6158,19.5412,19.5785,425200.0
2011-07-12 12:50:00,21.0,21.02,20.97,21.0,277600.0,19.5785,19.5972,19.5505,19.5785,277600.0
2011-07-12 13:00:00,21.01,21.07,20.95,21.05,443200.0,19.5878,19.6438,19.5319,19.6251,443200.0
2011-07-12 13:10:00,21.05,21.07,20.88,20.98,885600.0,19.6251,19.6438,19.4666,19.5599,885600.0
2011-07-12 13:20:00,20.97,21.0,20.85,20.86,522000.0,19.5505,19.5785,19.4387,19.448,522000.0
2011-07-12 13:30:00,20.85,20.9,20.82,20.89,435200.0,19.4387,19.4853,19.4107,19.476,435200.0
2011-07-12 13:40:00,20.89,20.93,20.83,20.92,411200.0,19.476,19.5132,19.42,19.5039,411200.0
2011-07-12 13:50:00,20.91,20.93,20.86,20.88,154800.0,19.4946,19.5132,19.448,19.4666,154800.0
2011-07-12 14:00:00,20.87,21.08,20.85,21.06,1262800.0,19.4573,19.6531,19.4387,19.6344,1262800.0
2011-07-12 14:10:00,21.05,21.25,21.05,21.2,1416400.0,19.6251,19.8116,19.6251,19.765,1416400.0
2011-07-12 14:20:00,21.21,21.25,21.14,21.18,758000.0,19.7743,19.8116,19.709,19.7463,758000.0
2011-07-12 14:30:00,21.18,21.21,20.96,21.0,936000.0,19.7463,19.7743,19.5412,19.5785,936000.0
2011-07-12 14:40:00,21.0,21.02,20.9,20.99,1505200.0,19.5785,19.5972,19.4853,19.5692,1505200.0
2011-07-12 14:50:00,20.99,21.02,20.9,20.91,546000.0,19.5692,19.5972,19.4853,19.4946,546000.0
2011-07-12 15:00:00,20.9,20.99,20.88,20.9,808400.0,19.4853,19.5692,19.4666,19.4853,808400.0
2011-07-12 15:10:00,20.91,20.95,20.81,20.92,768400.0,19.4946,19.5319,19.4014,19.5039,768400.0
2011-07-12 15:20:00,20.92,20.94,20.74,20.83,1199200.0,19.5039,19.5226,19.3361,19.42,1199200.0
2011-07-12 15:30:00,20.84,20.85,20.74,20.82,775600.0,19.4293,19.4387,19.3361,19.4107,775600.0
2011-07-12 15:40:00,20.82,20.82,20.54,20.55,1440800.0,19.4107,19.4107,19.1496,19.159,1440800.0
2011-07-12 15:50:00,20.54,20.64,20.53,20.59,1766400.0,19.1496,19.2429,19.1403,19.1963,1766400.0
2011-07-13 09:30:00,20.97,21.1,20.95,21.06,1576000.0,19.5505,19.6717,19.5319,19.6344,1576000.0
2011-07-13 09:40:00,21.06,21.21,21.05,21.13,1201600.0,19.6344,19.7743,19.6251,19.6997,1201600.0
2011-07-13 09:50:00,21.13,21.14,20.85,20.91,1661600.0,19.6997,19.709,19.4387,19.4946,1661600.0
2011-07-13 10:00:00,20.91,21.27,20.9,21.15,3394800.0,19.4946,19.8302,19.4853,19.7184,3394800.0
2011-07-13 10:10:00,21.15,21.38,21.09,21.38,1758400.0,19.7184,19.9328,19.6624,19.9328,1758400.0
2011-07-13 10:20:00,21.38,21.49,21.37,21.41,1393200.0,19.9328,20.0353,19.9235,19.9608,1393200.0
2011-07-13 10:30:00,21.41,21.64,21.41,21.58,1462400.0,19.9608,20.1752,19.9608,20.1192,1462400.0
2011-07-13 10:40:00,21.59,21.65,21.57,21.6,630800.0,20.1286,20.1845,20.1099,20.1379,630800.0
2011-07-13 10:50:00,21.6,21.64,21.54,21.56,526000.0,20.1379,20.1752,20.082,20.1006,526000.0
2011-07-13 11:00:00,21.57,21.59,21.49,21.56,666400.0,20.1099,20.1286,20.0353,20.1006,666400.0
2011-07-13 11:10:00,21.56,21.67,21.56,21.66,577600.0,20.1006,20.2032,20.1006,20.1938,577600.0
2011-07-13 11:20:00,21.66,21.78,21.66,21.75,754400.0,20.1938,20.3057,20.1938,20.2777,754400.0
2011-07-13 11:30:00,21.75,21.75,21.67,21.67,404400.0,20.2777,20.2777,20.2032,20.2032,404400.0
2011-07-13 11:40:00,21.68,21.71,21.61,21.61,335600.0,20.2125,20.2404,20.1472,20.1472,335600.0
2011-07-13 11:50:00,21.61,21.65,21.59,21.6,660000.0,20.1472,20.1845,20.1286,20.1379,660000.0
2011-07-13 12:00:00,21.61,21.66,21.51,21.57,607200.0,20.1472,20.1938,20.054,20.1099,607200.0
2011-07-13 12:10:00,21.57,21.65,21.57,21.64,409200.0,20.1099,20.1845,20.1099,20.1752,409200.0
2011-07-13 12:20:00,21.64,21.65,21.6,21.64,173200.0,20.1752,20.1845,20.1379,20.1752,173200.0
2011-07-13 12:30:00,21.64,21.65,21.55,21.56,374000.0,20.1752,20.1845,20.0913,20.1006,374000.0
2011-07-13 12:40:00,21.56,21.59,21.49,21.57,597600.0,20.1006,20.1286,20.0353,20.1099,597600.0
2011-07-13 12:50:00,21.56,21.59,21.53,21.55,344400.0,20.1006,20.1286,20.0726,20.0913,344400.0
2011-07-13 13:00:00,21.55,21.56,21.4,21.46,809600.0,20.0913,20.1006,19.9514,20.0074,809600.0
2011-07-13 13:10:00,21.45,21.45,21.35,21.4,692800.0,19.998,19.998,19.9048,19.9514,692800.0
2011-07-13 13:20:00,21.39,21.4,21.34,21.38,358800.0,19.9421,19.9514,19.8955,19.9328,358800.0
2011-07-13 13:30:00,21.39,21.45,21.36,21.44,585600.0,19.9421,19.998,19.9141,19.9887,585600.0
2011-07-13 13:40:00,21.44,21.45,21.37,21.38,322000.0,19.9887,19.998,19.9235,19.9328,322000.0
2011-07-13 13:50:00,21.38,21.4,21.26,21.31,883200.0,19.9328,19.9514,19.8209,19.8675,883200.0
2011-07-13 14:00:00,21.3,21.36,21.24,21.34,1008400.0,19.8582,19.9141,19.8023,19.8955,1008400.0
2011-07-13 14:10:00,21.34,21.35,21.22,21.27,938000.0,19.8955,19.9048,19.7836,19.8302,938000.0
2011-07-13 14:20:00,21.27,21.28,21.16,21.23,842000.0,19.8302,19.8396,19.7277,19.7929,842000.0
2011-07-13 14:30:00,21.23,21.31,21.22,21.31,757200.0,19.7929,19.8675,19.7836,19.8675,757200.0
2011-07-13 14:40:00,21.31,21.32,21.24,21.3,724800.0,19.8675,19.8768,19.8023,19.8582,724800.0
2011-07-13 14:50:00,21.29,21.35,21.29,21.33,796800.0,19.8489,19.9048,19.8489,19.8862,796800.0
2011-07-13 15:00:00,21.34,21.41,21.21,21.24,2215600.0,19.8955,19.9608,19.7743,19.8023,2215600.0
2011-07-13 15:10:00,21.23,21.24,20.94,20.99,2761200.0,19.7929,19.8023,19.5226,19.5692,2761200.0
2011-07-13 15:20:00,20.98,21.08,20.91,21.07,1460400.0,19.5599,19.6531,19.4946,19.6438,1460400.0
2011-07-13 15:30:00,21.07,21.08,20.98,20.98,714800.0,19.6438,19.6531,19.5599,19.5599,714800.0
2011-07-13 15:40:00,20.98,21.03,20.86,21.03,1302800.0,19.5599,19.6065,19.448,19.6065,1302800.0
2011-07-13 15:50:00,21.03,21.14,20.97,21.11,2127600.0,19.6065,19.709,19.5505,19.6811,2127600.0
2011-07-14 09:30:00,21.24,21.29,21.07,21.17,2152800.0,19.8023,19.8489,19.6438,19.737,2152800.0
2011-07-14 09:40:00,21.17,21.31,21.13,21.24,1624400.0,19.737,19.8675,19.6997,19.8023,1624400.0
2011-07-14 09:50:00,21.24,21.52,21.24,21.44,2194400.0,19.8023,20.0633,19.8023,19.9887,2194400.0
2011-07-14 10:00:00,21.46,21.56,21.38,21.5,1253200.0,20.0074,20.1006,19.9328,20.0447,1253200.0
2011-07-14 10:10:00,21.5,21.53,21.25,21.36,1369600.0,20.0447,20.0726,19.8116,19.9141,1369600.0
2011-07-14 10:20:00,21.37,21.51,21.33,21.44,943600.0,19.9235,20.054,19.8862,19.9887,943600.0
2011-07-14 10:30:00,21.45,21.47,21.09,21.14,2550000.0,19.998,20.0167,19.6624,19.709,2550000.0
2011-07-14 10:40:00,21.14,21.14,20.93,20.98,2448000.0,19.709,19.709,19.5132,19.5599,2448000.0
2011-07-14 10:50:00,20.97,20.99,20.75,20.83,1794000.0,19.5505,19.5692,19.3454,19.42,1794000.0
2011-07-14 11:00:00,20.82,20.92,20.8,20.92,983600.0,19.4107,19.5039,19.392,19.5039,983600.0
2011-07-14 11:10:00,20.92,20.92,20.83,20.91,858800.0,19.5039,19.5039,19.42,19.4946,858800.0
2011-07-14 11:20:00,20.91,20.93,20.84,20.9,717600.0,19.4946,19.5132,19.4293,19.4853,717600.0
2011-07-14 11:30:00,20.9,20.9,20.57,20.59,1628800.0,19.4853,19.4853,19.1776,19.1963,1628800.0
2011-07-14 11:40:00,20.58,20.72,20.58,20.7,560800.0,19.1869,19.3175,19.1869,19.2988,560800.0
2011-07-14 11:50:00,20.7,20.7,20.61,20.67,535200.0,19.2988,19.2988,19.2149,19.2708,535200.0
2011-07-14 12:00:00,20.67,20.67,20.54,20.58,1033600.0,19.2708,19.2708,19.1496,19.1869,1033600.0
2011-07-14 12:10:00,20.59,20.59,20.3,20.3,2404800.0,19.1963,19.1963,18.9259,18.9259,2404800.0
2011-07-14 12:20:00,20.3,20.34,20.23,20.33,1592000.0,18.9259,18.9632,18.8606,18.9539,1592000.0
2011-07-14 12:30:00,20.34,20.37,20.3,20.33,565600.0,18.9632,18.9912,18.9259,18.9539,565600.0
2011-07-14 12:40:00,20.33,20.45,20.33,20.36,750000.0,18.9539,19.0657,18.9539,18.9818,750000.0
2011-07-14 12:50:00,20.36,20.37,20.11,20.18,1952000.0,18.9818,18.9912,18.7488,18.814,1952000.0
2011-07-14 13:00:00,20.16,20.24,20.06,20.13,1086000.0,18.7954,18.87,18.7021,18.7674,1086000.0
2011-07-14 13:10:00,20.14,20.16,19.98,20.02,1105600.0,18.7767,18.7954,18.6276,18.6648,1105600.0
2011-07-14 13:20:00,20.02,20.15,19.96,20.15,1314400.0,18.6648,18.786,18.6089,18.786,1314400.0
2011-07-14 13:30:00,20.14,20.53,20.09,20.37,2960000.0,18.7767,19.1403,18.7301,18.9912,2960000.0
2011-07-14 13:40:00,20.38,20.52,20.26,20.35,901600.0,19.0005,19.131,18.8886,18.9725,901600.0
2011-07-14 13:50:00,20.35,20.47,20.22,20.46,934400.0,18.9725,19.0844,18.8513,19.0751,934400.0
2011-07-14 14:00:00,20.46,20.51,20.34,20.35,875200.0,19.0751,19.1217,18.9632,18.9725,875200.0
2011-07-14 14:10:00,20.39,20.65,20.39,20.45,1708800.0,19.0098,19.2522,19.0098,19.0657,1708800.0
2011-07-14 14:20:00,20.46,20.48,20.23,20.33,1387200.0,19.0751,19.0937,18.8606,18.9539,1387200.0
2011-07-14 14:30:00,20.31,20.37,20.21,20.24,514800.0,18.9352,18.9912,18.842,18.87,514800.0
2011-07-14 14:40:00,20.25,20.32,20.2,20.21,570400.0,18.8793,18.9445,18.8327,18.842,570400.0
2011-07-14 14:50:00,20.21,20.25,20.13,20.24,748000.0,18.842,18.8793,18.7674,18.87,748000.0
2011-07-14 15:00:00,20.24,20.25,20.03,20.08,852800.0,18.87,18.8793,18.6742,18.7208,852800.0
2011-07-14 15:10:00,20.07,20.22,20.03,20.2,846800.0,18.7115,18.8513,18.6742,18.8327,846800.0
2011-07-14 15:20:00,20.2,20.3,20.13,20.18,1114400.0,18.8327,18.9259,18.7674,18.814,1114400.0
2011-07-14 15:30:00,20.18,20.36,20.15,20.28,1088000.0,18.814,18.9818,18.786,18.9072,1088000.0
2011-07-14 15:40:00,20.28,20.35,20.16,20.23,928800.0,18.9072,18.9725,18.7954,18.8606,928800.0
2011-07-14 15:50:00,20.21,20.21,20.09,20.11,1654800.0,18.842,18.842,18.7301,18.7488,1654800.0
2011-07-15 09:30:00,20.36,20.5,20.31,20.4,2710800.0,18.9818,19.1124,18.9352,19.0191,2710800.0
2011-07-15 09:40:00,20.38,20.45,20.17,20.43,1833200.0,19.0005,19.0657,18.8047,19.0471,1833200.0
2011-07-15 09:50:00,20.42,20.46,20.11,20.24,1681600.0,19.0378,19.0751,18.7488,18.87,1681600.0
2011-07-15 10:00:00,20.24,20.51,20.23,20.36,1843600.0,18.87,19.1217,18.8606,18.9818,1843600.0
2011-07-15 10:10:00,20.34,20.35,20.18,20.21,1120800.0,18.9632,18.9725,18.814,18.842,1120800.0
2011-07-15 10:20:00,20.22,20.28,20.11,20.28,1330000.0,18.8513,18.9072,18.7488,18.9072,1330000.0
2011-07-15 10:30:00,20.29,20.36,20.24,20.29,692800.0,18.9166,18.9818,18.87,18.9166,692800.0
2011-07-15 10:40:00,20.28,20.5,20.25,20.38,1131600.0,18.9072,19.1124,18.8793,19.0005,1131600.0
2011-07-15 10:50:00,20.4,20.47,20.24,20.31,512800.0,19.0191,19.0844,18.87,18.9352,512800.0
2011-07-15 11:00:00,20.31,20.44,20.23,20.38,732400.0,18.9352,19.0564,18.8606,19.0005,732400.0
2011-07-15 11:10:00,20.38,20.48,20.34,20.43,700800.0,19.0005,19.0937,18.9632,19.0471,700800.0
2011-07-15 11:20:00,20.44,20.46,20.36,20.42,456000.0,19.0564,19.0751,18.9818,19.0378,456000.0
2011-07-15 11:30:00,20.42,20.44,20.36,20.37,250800.0,19.0378,19.0564,18.9818,18.9912,250800.0
2011-07-15 11:40:00,20.38,20.39,20.27,20.32,388000.0,19.0005,19.0098,18.8979,18.9445,388000.0
2011-07-15 11:50:00,20.34,20.41,20.32,20.33,317600.0,18.9632,19.0284,18.9445,18.9539,317600.0
2011-07-15 12:00:00,20.33,20.59,20.33,20.45,1880000.0,18.9539,19.1963,18.9539,19.0657,1880000.0
2011-07-15 12:10:00,20.45,20.49,20.35,20.37,578000.0,19.0657,19.103,18.9725,18.9912,578000.0
2011-07-15 12:20:00,20.38,20.43,20.33,20.41,624400.0,19.0005,19.0471,18.9539,19.0284,624400.0
2011-07-15 12:30:00,20.41,20.46,20.36,20.36,293200.0,19.0284,19.0751,18.9818,18.9818,293200.0
2011-07-15 12:40:00,20.37,20.41,20.29,20.37,637200.0,18.9912,19.0284,18.9166,18.9912,637200.0
2011-07-15 12:50:00,20.37,20.43,20.33,20.38,385600.0,18.9912,19.0471,18.9539,19.0005,385600.0
2011-07-15 13:00:00,20.38,20.43,20.35,20.42,342800.0,19.0005,19.0471,18.9725,19.0378,342800.0
2011-07-15 13:10:00,20.43,20.46,20.38,20.39,250000.0,19.0471,19.0751,19.0005,19.0098,250000.0
2011-07-15 13:20:00,20.39,20.47,20.39,20.43,478800.0,19.0098,19.0844,19.0098,19.0471,478800.0
2011-07-15 13:30:00,20.43,20.44,20.38,20.4,117200.0,19.0471,19.0564,19.0005,19.0191,117200.0
2011-07-15 13:40:00,20.41,20.42,20.35,20.36,200400.0,19.0284,19.0378,18.9725,18.9818,200400.0
2011-07-15 13:50:00,20.35,20.39,20.25,20.27,733200.0,18.9725,19.0098,18.8793,18.8979,733200.0
2011-07-15 14:00:00,20.27,20.31,20.24,20.26,608400.0,18.8979,18.9352,18.87,18.8886,608400.0
2011-07-15 14:10:00,20.26,20.27,20.18,20.25,855200.0,18.8886,18.8979,18.814,18.8793,855200.0
2011-07-15 14:20:00,20.24,20.24,20.07,20.09,1312400.0,18.87,18.87,18.7115,18.7301,1312400.0
2011-07-15 14:30:00,20.09,20.15,20.06,20.13,727200.0,18.7301,18.786,18.7021,18.7674,727200.0
2011-07-15 14:40:00,20.14,20.25,20.09,20.19,658400.0,18.7767,18.8793,18.7301,18.8233,658400.0
2011-07-15 14:50:00,20.2,20.25,20.18,20.19,660400.0,18.8327,18.8793,18.814,18.8233,660400.0
2011-07-15 15:00:00,20.18,20.34,20.15,20.32,997600.0,18.814,18.9632,18.786,18.9445,997600.0
2011-07-15 15:10:00,20.33,20.37,20.28,20.33,565200.0,18.9539,18.9912,18.9072,18.9539,565200.0
2011-07-15 15:20:00,20.32,20.45,20.3,20.43,848000.0,18.9445,19.0657,18.9259,19.0471,848000.0
2011-07-15 15:30:00,20.42,20.49,20.38,20.44,833600.0,19.0378,19.103,19.0005,19.0564,833600.0
2011-07-15 15:40:00,20.45,20.49,20.4,20.48,542800.0,19.0657,19.103,19.0191,19.0937,542800.0
2011-07-15 15:50:00,20.48,20.51,20.4,20.49,1790400.0,19.0937,19.1217,19.0191,19.103,1790400.0
2011-07-18 09:30:00,20.24,20.3,20.06,20.26,2441600.0,18.87,18.9259,18.7021,18.8886,2441600.0
2011-07-18 09:40:00,20.25,20.38,20.09,20.11,2073600.0,18.8793,19.0005,18.7301,18.7488,2073600.0
2011-07-18 09:50:00,20.11,20.12,19.83,19.85,2939600.0,18.7488,18.7581,18.4877,18.5064,2939600.0
2011-07-18 10:00:00,19.85,19.92,19.52,19.61,3720800.0,18.5064,18.5716,18.1987,18.2826,3720800.0
2011-07-18 10:10:00,19.6,19.64,19.42,19.57,2665600.0,18.2733,18.3106,18.1055,18.2453,2665600.0
2011-07-18 10:20:00,19.57,19.69,19.55,19.63,1404400.0,18.2453,18.3572,18.2267,18.3012,1404400.0
2011-07-18 10:30:00,19.61,19.66,19.49,19.56,1101600.0,18.2826,18.3292,18.1707,18.236,1101600.0
2011-07-18 10:40:00,19.57,19.66,19.48,19.5,1002000.0,18.2453,18.3292,18.1614,18.18,1002000.0
2011-07-18 10:50:00,19.5,19.53,19.33,19.45,2225600.0,18.18,18.208,18.0216,18.1334,2225600.0
2011-07-18 11:00:00,19.45,19.5,19.4,19.45,699600.0,18.1334,18.18,18.0868,18.1334,699600.0
2011-07-18 11:10:00,19.46,19.48,19.39,19.43,596800.0,18.1428,18.1614,18.0775,18.1148,596800.0
2011-07-18 11:20:00,19.44,19.6,19.44,19.49,1099600.0,18.1241,18.2733,18.1241,18.1707,1099600.0
2011-07-18 11:30:00,19.51,19.53,19.34,19.38,1483600.0,18.1894,18.208,18.0309,18.0682,1483600.0
2011-07-18 11:40:00,19.38,19.39,19.25,19.29,1575200.0,18.0682,18.0775,17.947,17.9843,1575200.0
2011-07-18 11:50:00,19.29,19.3,19.2,19.24,1709600.0,17.9843,17.9936,17.9004,17.9376,1709600.0
2011-07-18 12:00:00,19.24,19.32,19.18,19.25,1042400.0,17.9376,18.0122,17.8817,17.947,1042400.0
2011-07-18 12:10:00,19.24,19.38,19.24,19.34,878800.0,17.9376,18.0682,17.9376,18.0309,878800.0
2011-07-18 12:20:00,19.34,19.38,19.29,19.36,550800.0,18.0309,18.0682,17.9843,18.0495,550800.0
2011-07-18 12:30:00,19.36,19.43,19.29,19.39,451600.0,18.0495,18.1148,17.9843,18.0775,451600.0
2011-07-18 12:40:00,19.4,19.42,19.33,19.34,399200.0,18.0868,18.1055,18.0216,18.0309,399200.0
2011-07-18 12:50:00,19.35,19.45,19.34,19.44,384800.0,18.0402,18.1334,18.0309,18.1241,384800.0
2011-07-18 13:00:00,19.44,19.44,19.34,19.4,357200.0,18.1241,18.1241,18.0309,18.0868,357200.0
2011-07-18 13:10:00,19.4,19.4,19.28,19.3,621200.0,18.0868,18.0868,17.9749,17.9936,621200.0
2011-07-18 13:20:00,19.3,19.35,19.27,19.33,394400.0,17.9936,18.0402,17.9656,18.0216,394400.0
2011-07-18 13:30:00,19.34,19.5,19.34,19.48,1225200.0,18.0309,18.18,18.0309,18.1614,1225200.0
2011-07-18 13:40:00,19.48,19.52,19.45,19.48,702400.0,18.1614,18.1987,18.1334,18.1614,702400.0
2011-07-18 13:50:00,19.48,19.65,19.44,19.63,1322000.0,18.1614,18.3199,18.1241,18.3012,1322000.0
2011-07-18 14:00:00,19.64,19.65,19.51,19.58,983600.0,18.3106,18.3199,18.1894,18.2546,983600.0
2011-07-18 14:10:00,19.58,19.61,19.54,19.56,352800.0,18.2546,18.2826,18.2173,18.236,352800.0
2011-07-18 14:20:00,19.58,19.6,19.5,19.5,428800.0,18.2546,18.2733,18.18,18.18,428800.0
2011-07-18 14:30:00,19.51,19.53,19.4,19.47,746400.0,18.1894,18.208,18.0868,18.1521,746400.0
2011-07-18 14:40:00,19.46,19.53,19.44,19.5,457600.0,18.1428,18.208,18.1241,18.18,457600.0
2011-07-18 14:50:00,19.5,19.61,19.47,19.61,943600.0,18.18,18.2826,18.1521,18.2826,943600.0
2011-07-18 15:00:00,19.61,19.72,19.58,19.62,1560400.0,18.2826,18.3852,18.2546,18.2919,1560400.0
2011-07-18 15:10:00,19.61,19.62,19.56,19.58,788000.0,18.2826,18.2919,18.236,18.2546,788000.0
2011-07-18 15:20:00,19.57,19.6,19.5,19.57,744400.0,18.2453,18.2733,18.18,18.2453,744400.0
2011-07-18 15:30:00,19.57,19.67,19.48,19.66,1061200.0,18.2453,18.3385,18.1614,18.3292,1061200.0
2011-07-18 15:40:00,19.67,19.68,19.55,19.58,1147600.0,18.3385,18.3479,18.2267,18.2546,1147600.0
2011-07-18 15:50:00,19.58,19.64,19.54,19.55,1857200.0,18.2546,18.3106,18.2173,18.2267,1857200.0
2011-07-19 09:30:00,20.07,20.39,20.02,20.36,2695600.0,18.7115,19.0098,18.6648,18.9818,2695600.0
2011-07-19 09:40:00,20.37,20.48,20.28,20.35,2023600.0,18.9912,19.0937,18.9072,18.9725,2023600.0
2011-07-19 09:50:00,20.35,20.45,20.31,20.36,1102800.0,18.9725,19.0657,18.9352,18.9818,1102800.0
2011-07-19 10:00:00,20.36,20.5,20.33,20.5,1131600.0,18.9818,19.1124,18.9539,19.1124,1131600.0
2011-07-19 10:10:00,20.5,20.53,20.43,20.49,1053600.0,19.1124,19.1403,19.0471,19.103,1053600.0
2011-07-19 10:20:00,20.5,20.54,20.46,20.47,637600.0,19.1124,19.1496,19.0751,19.0844,637600.0
2011-07-19 10:30:00,20.47,20.53,20.45,20.46,609600.0,19.0844,19.1403,19.0657,19.0751,609600.0
2011-07-19 10:40:00,20.46,20.5,20.43,20.49,392000.0,19.0751,19.1124,19.0471,19.103,392000.0
2011-07-19 10:50:00,20.49,20.53,20.44,20.45,482000.0,19.103,19.1403,19.0564,19.0657,482000.0
2011-07-19 11:00:00,20.46,20.47,20.36,20.39,588800.0,19.0751,19.0844,18.9818,19.0098,588800.0
2011-07-19 11:10:00,20.39,20.42,20.35,20.36,485200.0,19.0098,19.0378,18.9725,18.9818,485200.0
2011-07-19 11:20:00,20.36,20.45,20.35,20.43,532800.0,18.9818,19.0657,18.9725,19.0471,532800.0
2011-07-19 11:30:00,20.42,20.45,20.25,20.27,958000.0,19.0378,19.0657,18.8793,18.8979,958000.0
2011-07-19 11:40:00,20.25,20.29,20.18,20.26,693200.0,18.8793,18.9166,18.814,18.8886,693200.0
2011-07-19 11:50:00,20.27,20.36,20.23,20.3,816800.0,18.8979,18.9818,18.8606,18.9259,816800.0
2011-07-19 12:00:00,20.3,20.36,20.28,20.28,356800.0,18.9259,18.9818,18.9072,18.9072,356800.0
2011-07-19 12:10:00,20.28,20.37,20.28,20.3,728400.0,18.9072,18.9912,18.9072,18.9259,728400.0
2011-07-19 12:20:00,20.3,20.3,20.23,20.27,694800.0,18.9259,18.9259,18.8606,18.8979,694800.0
2011-07-19 12:30:00,20.28,20.38,20.25,20.3,620400.0,18.9072,19.0005,18.8793,18.9259,620400.0
2011-07-19 12:40:00,20.3,20.3,20.19,20.21,534400.0,18.9259,18.9259,18.8233,18.842,534400.0
2011-07-19 12:50:00,20.21,20.28,20.2,20.27,346000.0,18.842,18.9072,18.8327,18.8979,346000.0
2011-07-19 13:00:00,20.28,20.29,20.23,20.24,255200.0,18.9072,18.9166,18.8606,18.87,255200.0
2011-07-19 13:10:00,20.24,20.3,20.16,20.3,788800.0,18.87,18.9259,18.7954,18.9259,788800.0
2011-07-19 13:20:00,20.29,20.35,20.25,20.35,600000.0,18.9166,18.9725,18.8793,18.9725,600000.0
2011-07-19 13:30:00,20.35,20.47,20.32,20.46,1813600.0,18.9725,19.0844,18.9445,19.0751,1813600.0
2011-07-19 13:40:00,20.46,20.63,20.39,20.5,1899600.0,19.0751,19.2336,19.0098,19.1124,1899600.0
2011-07-19 13:50:00,20.5,20.56,20.5,20.56,411200.0,19.1124,19.1683,19.1124,19.1683,411200.0
2011-07-19 14:00:00,20.56,20.56,20.5,20.53,382800.0,19.1683,19.1683,19.1124,19.1403,382800.0
2011-07-19 14:10:00,20.53,20.57,20.48,20.5,630000.0,19.1403,19.1776,19.0937,19.1124,630000.0
2011-07-19 14:20:00,20.49,20.56,20.48,20.56,398800.0,19.103,19.1683,19.0937,19.1683,398800.0
2011-07-19 14:30:00,20.56,20.57,20.5,20.55,637200.0,19.1683,19.1776,19.1124,19.159,637200.0
2011-07-19 14:40:00,20.56,20.68,20.54,20.67,1172400.0,19.1683,19.2802,19.1496,19.2708,1172400.0
2011-07-19 14:50:00,20.66,20.75,20.65,20.74,863600.0,19.2615,19.3454,19.2522,19.3361,863600.0
2011-07-19 15:00:00,20.75,20.88,20.72,20.86,1056800.0,19.3454,19.4666,19.3175,19.448,1056800.0
2011-07-19 15:10:00,20.86,20.91,20.82,20.84,881200.0,19.448,19.4946,19.4107,19.4293,881200.0
2011-07-19 15:20:00,20.83,20.89,20.82,20.84,902400.0,19.42,19.476,19.4107,19.4293,902400.0
2011-07-19 15:30:00,20.83,20.88,20.81,20.86,691600.0,19.42,19.4666,19.4014,19.448,691600.0
2011-07-19 15:40:00,20.85,20.87,20.82,20.84,693600.0,19.4387,19.4573,19.4107,19.4293,693600.0
2011-07-19 15:50:00,20.84,20.86,20.8,20.85,1466400.0,19.4293,19.448,19.392,19.4387,1466400.0
2011-07-20 09:30:00,20.87,20.92,20.55,20.72,3502000.0,19.4573,19.5039,19.159,19.3175,3502000.0
2011-07-20 09:40:00,20.73,20.73,20.5,20.55,2013200.0,19.3268,19.3268,19.1124,19.159,2013200.0
2011-07-20 09:50:00,20.54,20.6,20.42,20.56,1538400.0,19.1496,19.2056,19.0378,19.1683,1538400.0
2011-07-20 10:00:00,20.53,20.63,20.4,20.54,1706800.0,19.1403,19.2336,19.0191,19.1496,1706800.0
2011-07-20 10:10:00,20.54,20.65,20.34,20.43,2034400.0,19.1496,19.2522,18.9632,19.0471,2034400.0
2011-07-20 10:20:00,20.43,20.55,20.41,20.52,1002400.0,19.0471,19.159,19.0284,19.131,1002400.0
2011-07-20 10:30:00,20.52,20.61,20.47,20.58,1346800.0,19.131,19.2149,19.0844,19.1869,1346800.0
2011-07-20 10:40:00,20.59,20.65,20.55,20.57,1126400.0,19.1963,19.2522,19.159,19.1776,1126400.0
2011-07-20 10:50:00,20.56,20.61,20.52,20.6,641200.0,19.1683,19.2149,19.131,19.2056,641200.0
2011-07-20 11:00:00,20.6,20.64,20.54,20.63,1066000.0,19.2056,19.2429,19.1496,19.2336,1066000.0
2011-07-20 11:10:00,20.63,20.64,20.57,20.63,939200.0,19.2336,19.2429,19.1776,19.2336,939200.0
2011-07-20 11:20:00,20.63,20.64,20.53,20.54,620800.0,19.2336,19.2429,19.1403,19.1496,620800.0
2011-07-20 11:30:00,20.54,20.57,20.48,20.5,656000.0,19.1496,19.1776,19.0937,19.1124,656000.0
2011-07-20 11:40:00,20.5,20.55,20.4,20.42,586800.0,19.1124,19.159,19.0191,19.0378,586800.0
2011-07-20 11:50:00,20.42,20.45,20.38,20.41,722800.0,19.0378,19.0657,19.0005,19.0284,722800.0
2011-07-20 12:00:00,20.43,20.48,20.41,20.45,520400.0,19.0471,19.0937,19.0284,19.0657,520400.0
2011-07-20 12:10:00,20.45,20.5,20.41,20.47,430000.0,19.0657,19.1124,19.0284,19.0844,430000.0
2011-07-20 12:20:00,20.47,20.48,20.41,20.48,447600.0,19.0844,19.0937,19.0284,19.0937,447600.0
2011-07-20 12:30:00,20.48,20.49,20.41,20.42,341600.0,19.0937,19.103,19.0284,19.0378,341600.0
2011-07-20 12:40:00,20.41,20.49,20.41,20.49,383200.0,19.0284,19.103,19.0284,19.103,383200.0
2011-07-20 12:50:00,20.49,20.53,20.47,20.52,444800.0,19.103,19.1403,19.0844,19.131,444800.0
2011-07-20 13:00:00,20.52,20.54,20.48,20.51,387200.0,19.131,19.1496,19.0937,19.1217,387200.0
2011-07-20 13:10:00,20.52,20.54,20.49,20.52,296400.0,19.131,19.1496,19.103,19.131,296400.0
2011-07-20 13:20:00,20.52,20.6,20.5,20.59,570000.0,19.131,19.2056,19.1124,19.1963,570000.0
2011-07-20 13:30:00,20.6,20.63,20.53,20.61,629600.0,19.2056,19.2336,19.1403,19.2149,629600.0
2011-07-20 13:40:00,20.6,20.66,20.56,20.61,800400.0,19.2056,19.2615,19.1683,19.2149,800400.0
2011-07-20 13:50:00,20.61,20.7,20.61,20.66,782800.0,19.2149,19.2988,19.2149,19.2615,782800.0
2011-07-20 14:00:00,20.66,20.7,20.65,20.69,548800.0,19.2615,19.2988,19.2522,19.2895,548800.0
2011-07-20 14:10:00,20.69,20.74,20.67,20.72,750400.0,19.2895,19.3361,19.2708,19.3175,750400.0
2011-07-20 14:20:00,20.72,20.79,20.69,20.79,543600.0,19.3175,19.3827,19.2895,19.3827,543600.0
2011-07-20 14:30:00,20.79,20.82,20.75,20.79,463600.0,19.3827,19.4107,19.3454,19.3827,463600.0
2011-07-20 14:40:00,20.79,20.81,20.66,20.66,623600.0,19.3827,19.4014,19.2615,19.2615,623600.0
2011-07-20 14:50:00,20.67,20.72,20.66,20.71,454800.0,19.2708,19.3175,19.2615,19.3081,454800.0
2011-07-20 15:00:00,20.71,20.75,20.68,20.75,516000.0,19.3081,19.3454,19.2802,19.3454,516000.0
2011-07-20 15:10:00,20.75,20.8,20.74,20.77,643200.0,19.3454,19.392,19.3361,19.3641,643200.0
2011-07-20 15:20:00,20.76,20.77,20.67,20.69,527200.0,19.3548,19.3641,19.2708,19.2895,527200.0
2011-07-20 15:30:00,20.69,20.8,20.68,20.79,542400.0,19.2895,19.392,19.2802,19.3827,542400.0
2011-07-20 15:40:00,20.79,20.81,20.66,20.68,644800.0,19.3827,19.4014,19.2615,19.2802,644800.0
2011-07-20 15:50:00,20.68,20.76,20.67,20.74,870000.0,19.2802,19.3548,19.2708,19.3361,870000.0
2011-07-21 09:30:00,20.94,20.97,20.79,20.89,1478000.0,19.5226,19.5505,19.3827,19.476,1478000.0
2011-07-21 09:40:00,20.87,21.3,20.85,21.23,1860000.0,19.4573,19.8582,19.4387,19.7929,1860000.0
2011-07-21 09:50:00,21.23,21.28,21.11,21.18,1415200.0,19.7929,19.8396,19.6811,19.7463,1415200.0
2011-07-21 10:00:00,21.18,21.49,21.12,21.4,3130000.0,19.7463,20.0353,19.6904,19.9514,3130000.0
2011-07-21 10:10:00,21.41,21.47,21.32,21.36,1023600.0,19.9608,20.0167,19.8768,19.9141,1023600.0
2011-07-21 10:20:00,21.38,21.55,21.36,21.53,2136400.0,19.9328,20.0913,19.9141,20.0726,2136400.0
2011-07-21 10:30:00,21.53,21.56,21.48,21.49,1411200.0,20.0726,20.1006,20.026,20.0353,1411200.0
2011-07-21 10:40:00,21.5,21.54,21.47,21.48,539200.0,20.0447,20.082,20.0167,20.026,539200.0
2011-07-21 10:50:00,21.49,21.56,21.44,21.44,869600.0,20.0353,20.1006,19.9887,19.9887,869600.0
2011-07-21 11:00:00,21.44,21.48,21.35,21.37,509600.0,19.9887,20.026,19.9048,19.9235,509600.0
2011-07-21 11:10:00,21.37,21.43,21.36,21.4,566000.0,19.9235,19.9794,19.9141,19.9514,566000.0
2011-07-21 11:20:00,21.4,21.4,21.22,21.27,990000.0,19.9514,19.9514,19.7836,19.8302,990000.0
2011-07-21 11:30:00,21.26,21.28,21.21,21.23,800800.0,19.8209,19.8396,19.7743,19.7929,800800.0
2011-07-21 11:40:00,21.23,21.24,21.06,21.07,1643200.0,19.7929,19.8023,19.6344,19.6438,1643200.0
2011-07-21 11:50:00,21.07,21.15,21.04,21.13,1002400.0,19.6438,19.7184,19.6158,19.6997,1002400.0
2011-07-21 12:00:00,21.13,21.2,21.12,21.16,687600.0,19.6997,19.765,19.6904,19.7277,687600.0
2011-07-21 12:10:00,21.15,21.19,21.08,21.1,361600.0,19.7184,19.7556,19.6531,19.6717,361600.0
2011-07-21 12:20:00,21.1,21.14,21.08,21.14,309200.0,19.6717,19.709,19.6531,19.709,309200.0
2011-07-21 12:30:00,21.14,21.24,21.11,21.23,1186400.0,19.709,19.8023,19.6811,19.7929,1186400.0
2011-07-21 12:40:00,21.23,21.46,21.23,21.38,1960400.0,19.7929,20.0074,19.7929,19.9328,1960400.0
2011-07-21 12:50:00,21.39,21.39,21.14,21.28,1626000.0,19.9421,19.9421,19.709,19.8396,1626000.0
2011-07-21 13:00:00,21.27,21.35,21.23,21.25,656000.0,19.8302,19.9048,19.7929,19.8116,656000.0
2011-07-21 13:10:00,21.25,21.35,21.21,21.33,427600.0,19.8116,19.9048,19.7743,19.8862,427600.0
2011-07-21 13:20:00,21.33,21.37,21.29,21.37,328400.0,19.8862,19.9235,19.8489,19.9235,328400.0
2011-07-21 13:30:00,21.37,21.37,21.3,21.37,240400.0,19.9235,19.9235,19.8582,19.9235,240400.0
2011-07-21 13:40:00,21.36,21.36,21.28,21.29,355200.0,19.9141,19.9141,19.8396,19.8489,355200.0
2011-07-21 13:50:00,21.29,21.32,21.25,21.31,445200.0,19.8489,19.8768,19.8116,19.8675,445200.0
2011-07-21 14:00:00,21.31,21.35,21.25,21.28,241200.0,19.8675,19.9048,19.8116,19.8396,241200.0
2011-07-21 14:10:00,21.29,21.3,21.22,21.24,332400.0,19.8489,19.8582,19.7836,19.8023,332400.0
2011-07-21 14:20:00,21.24,21.35,21.22,21.32,464800.0,19.8023,19.9048,19.7836,19.8768,464800.0
2011-07-21 14:30:00,21.33,21.41,21.29,21.38,532400.0,19.8862,19.9608,19.8489,19.9328,532400.0
2011-07-21 14:40:00,21.37,21.4,21.35,21.36,328400.0,19.9235,19.9514,19.9048,19.9141,328400.0
2011-07-21 14:50:00,21.36,21.39,21.31,21.37,366000.0,19.9141,19.9421,19.8675,19.9235,366000.0
2011-07-21 15:00:00,21.37,21.43,21.3,21.32,1268000.0,19.9235,19.9794,19.8582,19.8768,1268000.0
2011-07-21 15:10:00,21.31,21.43,21.29,21.42,806400.0,19.8675,19.9794,19.8489,19.9701,806400.0
2011-07-21 15:20:00,21.42,21.43,21.36,21.41,406000.0,19.9701,19.9794,19.9141,19.9608,406000.0
2011-07-21 15:30:00,21.41,21.41,21.27,21.31,565200.0,19.9608,19.9608,19.8302,19.8675,565200.0
2011-07-21 15:40:00,21.31,21.39,21.3,21.33,656800.0,19.8675,19.9421,19.8582,19.8862,656800.0
2011-07-21 15:50:00,21.33,21.39,21.3,21.33,1435200.0,19.8862,19.9421,19.8582,19.8862,1435200.0
2011-07-22 09:30:00,21.23,21.42,21.11,21.22,1450000.0,19.7929,19.9701,19.6811,19.7836,1450000.0
2011-07-22 09:40:00,21.22,21.31,21.07,21.18,1234400.0,19.7836,19.8675,19.6438,19.7463,1234400.0
2011-07-22 09:50:00,21.18,21.18,21.03,21.07,1574800.0,19.7463,19.7463,19.6065,19.6438,1574800.0
2011-07-22 10:00:00,21.08,21.21,21.03,21.14,1164000.0,19.6531,19.7743,19.6065,19.709,1164000.0
2011-07-22 10:10:00,21.14,21.23,21.04,21.08,886000.0,19.709,19.7929,19.6158,19.6531,886000.0
2011-07-22 10:20:00,21.07,21.11,20.9,20.99,1369200.0,19.6438,19.6811,19.4853,19.5692,1369200.0
2011-07-22 10:30:00,21.0,21.13,20.97,21.1,894800.0,19.5785,19.6997,19.5505,19.6717,894800.0
2011-07-22 10:40:00,21.11,21.15,21.07,21.11,804400.0,19.6811,19.7184,19.6438,19.6811,804400.0
2011-07-22 10:50:00,21.11,21.18,21.05,21.18,511200.0,19.6811,19.7463,19.6251,19.7463,511200.0
2011-07-22 11:00:00,21.17,21.2,21.14,21.16,583600.0,19.737,19.765,19.709,19.7277,583600.0
2011-07-22 11:10:00,21.16,21.24,21.16,21.2,728400.0,19.7277,19.8023,19.7277,19.765,728400.0
2011-07-22 11:20:00,21.21,21.22,21.15,21.19,497600.0,19.7743,19.7836,19.7184,19.7556,497600.0
2011-07-22 11:30:00,21.18,21.35,21.17,21.35,1241600.0,19.7463,19.9048,19.737,19.9048,1241600.0
2011-07-22 11:40:00,21.35,21.38,21.28,21.33,751600.0,19.9048,19.9328,19.8396,19.8862,751600.0
2011-07-22 11:50:00,21.33,21.38,21.33,21.35,362000.0,19.8862,19.9328,19.8862,19.9048,362000.0
2011-07-22 12:00:00,21.36,21.47,21.3,21.44,828400.0,19.9141,20.0167,19.8582,19.9887,828400.0
2011-07-22 12:10:00,21.44,21.49,21.4,21.41,562800.0,19.9887,20.0353,19.9514,19.9608,562800.0
2011-07-22 12:20:00,21.41,21.43,21.38,21.42,295200.0,19.9608,19.9794,19.9328,19.9701,295200.0
2011-07-22 12:30:00,21.43,21.45,21.36,21.39,374800.0,19.9794,19.998,19.9141,19.9421,374800.0
2011-07-22 12:40:00,21.4,21.45,21.38,21.44,210400.0,19.9514,19.998,19.9328,19.9887,210400.0
2011-07-22 12:50:00,21.45,21.52,21.44,21.52,604400.0,19.998,20.0633,19.9887,20.0633,604400.0
2011-07-22 13:00:00,21.52,21.53,21.46,21.49,628000.0,20.0633,20.0726,20.0074,20.0353,628000.0
2011-07-22 13:10:00,21.49,21.52,21.45,21.49,292800.0,20.0353,20.0633,19.998,20.0353,292800.0
2011-07-22 13:20:00,21.5,21.5,21.43,21.48,318800.0,20.0447,20.0447,19.9794,20.026,318800.0
2011-07-22 13:30:00,21.47,21.49,21.45,21.48,385200.0,20.0167,20.0353,19.998,20.026,385200.0
2011-07-22 13:40:00,21.48,21.49,21.45,21.47,158400.0,20.026,20.0353,19.998,20.0167,158400.0
2011-07-22 13:50:00,21.47,21.51,21.46,21.49,470800.0,20.0167,20.054,20.0074,20.0353,470800.0
2011-07-22 14:00:00,21.49,21.49,21.38,21.47,765200.0,20.0353,20.0353,19.9328,20.0167,765200.0
2011-07-22 14:10:00,21.47,21.5,21.46,21.49,594000.0,20.0167,20.0447,20.0074,20.0353,594000.0
2011-07-22 14:20:00,21.49,21.5,21.47,21.49,194000.0,20.0353,20.0447,20.0167,20.0353,194000.0
2011-07-22 14:30:00,21.49,21.51,21.46,21.47,279600.0,20.0353,20.054,20.0074,20.0167,279600.0
2011-07-22 14:40:00,21.48,21.5,21.46,21.47,132800.0,20.026,20.0447,20.0074,20.0167,132800.0
2011-07-22 14:50:00,21.48,21.5,21.47,21.49,182800.0,20.026,20.0447,20.0167,20.0353,182800.0
2011-07-22 15:00:00,21.49,21.55,21.48,21.5,409600.0,20.0353,20.0913,20.026,20.0447,409600.0
2011-07-22 15:10:00,21.52,21.52,21.45,21.49,502800.0,20.0633,20.0633,19.998,20.0353,502800.0
2011-07-22 15:20:00,21.49,21.5,21.45,21.46,212800.0,20.0353,20.0447,19.998,20.0074,212800.0
2011-07-22 15:30:00,21.45,21.47,21.39,21.4,621200.0,19.998,20.0167,19.9421,19.9514,621200.0
2011-07-22 15:40:00,21.39,21.47,21.33,21.44,891600.0,19.9421,20.0167,19.8862,19.9887,891600.0
2011-07-22 15:50:00,21.43,21.44,21.36,21.37,1067600.0,19.9794,19.9887,19.9141,19.9235,1067600.0
2011-07-25 09:30:00,20.61,20.75,20.4,20.69,2326800.0,19.2149,19.3454,19.0191,19.2895,2326800.0
2011-07-25 09:40:00,20.7,20.89,20.53,20.72,2189600.0,19.2988,19.476,19.1403,19.3175,2189600.0
2011-07-25 09:50:00,20.72,20.97,20.72,20.93,1548000.0,19.3175,19.5505,19.3175,19.5132,1548000.0
2011-07-25 10:00:00,20.95,21.04,20.94,21.03,1020400.0,19.5319,19.6158,19.5226,19.6065,1020400.0
2011-07-25 10:10:00,21.04,21.08,20.94,21.03,968000.0,19.6158,19.6531,19.5226,19.6065,968000.0
2011-07-25 10:20:00,21.03,21.16,21.01,21.11,722800.0,19.6065,19.7277,19.5878,19.6811,722800.0
2011-07-25 10:30:00,21.12,21.14,20.96,20.99,794800.0,19.6904,19.709,19.5412,19.5692,794800.0
2011-07-25 10:40:00,20.98,21.12,20.97,21.02,607600.0,19.5599,19.6904,19.5505,19.5972,607600.0
2011-07-25 10:50:00,21.01,21.02,20.81,20.95,1058800.0,19.5878,19.5972,19.4014,19.5319,1058800.0
2011-07-25 11:00:00,20.95,21.02,20.92,20.99,664800.0,19.5319,19.5972,19.5039,19.5692,664800.0
2011-07-25 11:10:00,20.97,21.01,20.95,20.98,291200.0,19.5505,19.5878,19.5319,19.5599,291200.0
2011-07-25 11:20:00,20.98,21.11,20.96,21.09,439200.0,19.5599,19.6811,19.5412,19.6624,439200.0
2011-07-25 11:30:00,21.1,21.13,21.06,21.09,300400.0,19.6717,19.6997,19.6344,19.6624,300400.0
2011-07-25 11:40:00,21.09,21.12,21.03,21.04,193200.0,19.6624,19.6904,19.6065,19.6158,193200.0
2011-07-25 11:50:00,21.03,21.05,20.96,21.02,436800.0,19.6065,19.6251,19.5412,19.5972,436800.0
2011-07-25 12:00:00,21.02,21.06,20.99,21.03,206800.0,19.5972,19.6344,19.5692,19.6065,206800.0
2011-07-25 12:10:00,21.05,21.08,21.01,21.03,150800.0,19.6251,19.6531,19.5878,19.6065,150800.0
2011-07-25 12:20:00,21.04,21.08,21.02,21.05,539600.0,19.6158,19.6531,19.5972,19.6251,539600.0
2011-07-25 12:30:00,21.05,21.11,21.05,21.07,391600.0,19.6251,19.6811,19.6251,19.6438,391600.0
2011-07-25 12:40:00,21.07,21.13,21.07,21.11,245600.0,19.6438,19.6997,19.6438,19.6811,245600.0
2011-07-25 12:50:00,21.13,21.13,21.09,21.11,177200.0,19.6997,19.6997,19.6624,19.6811,177200.0
2011-07-25 13:00:00,21.09,21.16,21.09,21.13,591600.0,19.6624,19.7277,19.6624,19.6997,591600.0
2011-07-25 13:10:00,21.12,21.14,21.08,21.13,243200.0,19.6904,19.709,19.6531,19.6997,243200.0
2011-07-25 13:20:00,21.13,21.14,21.08,21.09,125200.0,19.6997,19.709,19.6531,19.6624,125200.0
2011-07-25 13:30:00,21.09,21.12,21.05,21.06,166800.0,19.6624,19.6904,19.6251,19.6344,166800.0
2011-07-25 13:40:00,21.05,21.07,21.01,21.04,272400.0,19.6251,19.6438,19.5878,19.6158,272400.0
2011-07-25 13:50:00,21.03,21.06,21.02,21.03,397200.0,19.6065,19.6344,19.5972,19.6065,397200.0
2011-07-25 14:00:00,21.03,21.09,21.02,21.08,270400.0,19.6065,19.6624,19.5972,19.6531,270400.0
2011-07-25 14:10:00,21.08,21.11,21.08,21.1,446400.0,19.6531,19.6811,19.6531,19.6717,446400.0
2011-07-25 14:20:00,21.1,21.11,21.06,21.08,316800.0,19.6717,19.6811,19.6344,19.6531,316800.0
2011-07-25 14:30:00,21.08,21.09,20.95,20.95,648400.0,19.6531,19.6624,19.5319,19.5319,648400.0
2011-07-25 14:40:00,20.95,21.01,20.9,20.93,903600.0,19.5319,19.5878,19.4853,19.5132,903600.0
2011-07-25 14:50:00,20.93,20.96,20.89,20.91,361600.0,19.5132,19.5412,19.476,19.4946,361600.0
2011-07-25 15:00:00,20.91,20.92,20.68,20.68,1079200.0,19.4946,19.5039,19.2802,19.2802,1079200.0
2011-07-25 15:10:00,20.68,20.74,20.6,20.72,1576400.0,19.2802,19.3361,19.2056,19.3175,1576400.0
2011-07-25 15:20:00,20.72,20.74,20.64,20.71,536000.0,19.3175,19.3361,19.2429,19.3081,536000.0
2011-07-25 15:30:00,20.72,20.88,20.68,20.85,964000.0,19.3175,19.4666,19.2802,19.4387,964000.0
2011-07-25 15:40:00,20.85,20.86,20.68,20.71,912800.0,19.4387,19.448,19.2802,19.3081,912800.0
2011-07-25 15:50:00,20.71,20.74,20.62,20.63,1584400.0,19.3081,19.3361,19.2242,19.2336,1584400.0
2011-07-26 09:30:00,20.5,20.66,20.41,20.52,2538400.0,19.1124,19.2615,19.0284,19.131,2538400.0
2011-07-26 09:40:00,20.53,20.66,20.36,20.46,1920000.0,19.1403,19.2615,18.9818,19.0751,1920000.0
2011-07-26 09:50:00,20.45,20.49,20.13,20.23,2459600.0,19.0657,19.103,18.7674,18.8606,2459600.0
2011-07-26 10:00:00,20.22,20.34,20.01,20.07,2862000.0,18.8513,18.9632,18.6555,18.7115,2862000.0
2011-07-26 10:10:00,20.07,20.23,20.03,20.11,1448400.0,18.7115,18.8606,18.6742,18.7488,1448400.0
2011-07-26 10:20:00,20.12,20.21,20.1,20.18,762800.0,18.7581,18.842,18.7394,18.814,762800.0
2011-07-26 10:30:00,20.17,20.2,20.08,20.16,619600.0,18.8047,18.8327,18.7208,18.7954,619600.0
2011-07-26 10:40:00,20.15,20.33,20.15,20.27,1212800.0,18.786,18.9539,18.786,18.8979,1212800.0
2011-07-26 10:50:00,20.29,20.32,20.24,20.3,654000.0,18.9166,18.9445,18.87,18.9259,654000.0
2011-07-26 11:00:00,20.3,20.5,20.29,20.5,1308000.0,18.9259,19.1124,18.9166,19.1124,1308000.0
2011-07-26 11:10:00,20.51,20.55,20.49,20.52,929600.0,19.1217,19.159,19.103,19.131,929600.0
2011-07-26 11:20:00,20.53,20.55,20.48,20.53,543200.0,19.1403,19.159,19.0937,19.1403,543200.0
2011-07-26 11:30:00,20.53,20.54,20.42,20.46,613600.0,19.1403,19.1496,19.0378,19.0751,613600.0
2011-07-26 11:40:00,20.45,20.46,20.4,20.4,472000.0,19.0657,19.0751,19.0191,19.0191,472000.0
2011-07-26 11:50:00,20.4,20.43,20.38,20.43,356800.0,19.0191,19.0471,19.0005,19.0471,356800.0
2011-07-26 12:00:00,20.43,20.45,20.4,20.44,259600.0,19.0471,19.0657,19.0191,19.0564,259600.0
2011-07-26 12:10:00,20.44,20.55,20.43,20.51,622400.0,19.0564,19.159,19.0471,19.1217,622400.0
2011-07-26 12:20:00,20.52,20.54,20.48,20.5,378400.0,19.131,19.1496,19.0937,19.1124,378400.0
2011-07-26 12:30:00,20.5,20.5,20.45,20.48,251600.0,19.1124,19.1124,19.0657,19.0937,251600.0
2011-07-26 12:40:00,20.48,20.5,20.32,20.33,838000.0,19.0937,19.1124,18.9445,18.9539,838000.0
2011-07-26 12:50:00,20.33,20.42,20.32,20.41,298800.0,18.9539,19.0378,18.9445,19.0284,298800.0
2011-07-26 13:00:00,20.41,20.47,20.34,20.36,706400.0,19.0284,19.0844,18.9632,18.9818,706400.0
2011-07-26 13:10:00,20.35,20.39,20.3,20.3,384000.0,18.9725,19.0098,18.9259,18.9259,384000.0
2011-07-26 13:20:00,20.3,20.31,20.25,20.29,569200.0,18.9259,18.9352,18.8793,18.9166,569200.0
2011-07-26 13:30:00,20.29,20.32,20.25,20.25,345600.0,18.9166,18.9445,18.8793,18.8793,345600.0
2011-07-26 13:40:00,20.26,20.28,20.2,20.24,609600.0,18.8886,18.9072,18.8327,18.87,609600.0
2011-07-26 13:50:00,20.24,20.33,20.23,20.32,445200.0,18.87,18.9539,18.8606,18.9445,445200.0
2011-07-26 14:00:00,20.32,20.4,20.3,20.38,726000.0,18.9445,19.0191,18.9259,19.0005,726000.0
2011-07-26 14:10:00,20.38,20.49,20.36,20.47,846800.0,19.0005,19.103,18.9818,19.0844,846800.0
2011-07-26 14:20:00,20.47,20.49,20.4,20.41,511200.0,19.0844,19.103,19.0191,19.0284,511200.0
2011-07-26 14:30:00,20.42,20.45,20.37,20.38,482800.0,19.0378,19.0657,18.9912,19.0005,482800.0
2011-07-26 14:40:00,20.38,20.41,20.31,20.32,524800.0,19.0005,19.0284,18.9352,18.9445,524800.0
2011-07-26 14:50:00,20.32,20.39,20.28,20.28,459600.0,18.9445,19.0098,18.9072,18.9072,459600.0
2011-07-26 15:00:00,20.3,20.32,20.23,20.27,505600.0,18.9259,18.9445,18.8606,18.8979,505600.0
2011-07-26 15:10:00,20.27,20.31,20.22,20.27,711200.0,18.8979,18.9352,18.8513,18.8979,711200.0
2011-07-26 15:20:00,20.27,20.29,20.23,20.28,678800.0,18.8979,18.9166,18.8606,18.9072,678800.0
2011-07-26 15:30:00,20.28,20.29,20.19,20.22,1072000.0,18.9072,18.9166,18.8233,18.8513,1072000.0
2011-07-26 15:40:00,20.22,20.23,20.1,20.12,1115200.0,18.8513,18.8606,18.7394,18.7581,1115200.0
2011-07-26 15:50:00,20.12,20.18,20.08,20.17,1636000.0,18.7581,18.814,18.7208,18.8047,1636000.0
2011-07-27 09:30:00,19.78,19.79,19.54,19.6,3159200.0,18.4411,18.4504,18.2173,18.2733,3159200.0
2011-07-27 09:40:00,19.6,19.6,19.42,19.45,3142400.0,18.2733,18.2733,18.1055,18.1334,3142400.0
2011-07-27 09:50:00,19.44,19.45,19.25,19.31,3640000.0,18.1241,18.1334,17.947,18.0029,3640000.0
2011-07-27 10:00:00,19.3,19.31,19.0,19.01,3597200.0,17.9936,18.0029,17.7139,17.7232,3597200.0
2011-07-27 10:10:00,19.01,19.05,18.9,18.96,2586400.0,17.7232,17.7605,17.6207,17.6766,2586400.0
2011-07-27 10:20:00,18.96,18.99,18.75,18.75,3830800.0,17.6766,17.7046,17.4808,17.4808,3830800.0
2011-07-27 10:30:00,18.75,18.85,18.65,18.83,3029200.0,17.4808,17.574,17.3876,17.5554,3029200.0
2011-07-27 10:40:00,18.83,18.84,18.72,18.76,2602000.0,17.5554,17.5647,17.4528,17.4901,2602000.0
2011-07-27 10:50:00,18.76,19.03,18.74,18.99,2444400.0,17.4901,17.7419,17.4715,17.7046,2444400.0
2011-07-27 11:00:00,18.99,19.05,18.95,19.0,1119600.0,17.7046,17.7605,17.6673,17.7139,1119600.0
2011-07-27 11:10:00,18.99,19.11,18.96,19.08,1105200.0,17.7046,17.8164,17.6766,17.7885,1105200.0
2011-07-27 11:20:00,19.08,19.16,19.06,19.15,1547200.0,17.7885,17.8631,17.7698,17.8537,1547200.0
2011-07-27 11:30:00,19.15,19.23,19.02,19.04,2014800.0,17.8537,17.9283,17.7325,17.7512,2014800.0
2011-07-27 11:40:00,19.04,19.1,19.02,19.05,664000.0,17.7512,17.8071,17.7325,17.7605,664000.0
2011-07-27 11:50:00,19.05,19.07,18.83,18.89,1472000.0,17.7605,17.7792,17.5554,17.6113,1472000.0
2011-07-27 12:00:00,18.88,18.91,18.81,18.81,782000.0,17.602,17.63,17.5367,17.5367,782000.0
2011-07-27 12:10:00,18.82,18.96,18.82,18.92,826800.0,17.5461,17.6766,17.5461,17.6393,826800.0
2011-07-27 12:20:00,18.93,18.97,18.82,18.86,774800.0,17.6486,17.6859,17.5461,17.5834,774800.0
2011-07-27 12:30:00,18.86,18.89,18.81,18.83,682800.0,17.5834,17.6113,17.5367,17.5554,682800.0
2011-07-27 12:40:00,18.83,18.93,18.82,18.88,550800.0,17.5554,17.6486,17.5461,17.602,550800.0
2011-07-27 12:50:00,18.89,18.91,18.82,18.82,419200.0,17.6113,17.63,17.5461,17.5461,419200.0
2011-07-27 13:00:00,18.82,18.89,18.79,18.89,902000.0,17.5461,17.6113,17.5181,17.6113,902000.0
2011-07-27 13:10:00,18.89,18.9,18.77,18.84,564000.0,17.6113,17.6207,17.4995,17.5647,564000.0
2011-07-27 13:20:00,18.84,18.84,18.74,18.77,1276400.0,17.5647,17.5647,17.4715,17.4995,1276400.0
2011-07-27 13:30:00,18.76,18.81,18.73,18.74,804000.0,17.4901,17.5367,17.4622,17.4715,804000.0
2011-07-27 13:40:00,18.74,18.88,18.74,18.83,890800.0,17.4715,17.602,17.4715,17.5554,890800.0
2011-07-27 13:50:00,18.83,18.86,18.82,18.83,323600.0,17.5554,17.5834,17.5461,17.5554,323600.0
2011-07-27 14:00:00,18.84,18.85,18.75,18.8,796800.0,17.5647,17.574,17.4808,17.5274,796800.0
2011-07-27 14:10:00,18.8,18.81,18.72,18.74,836000.0,17.5274,17.5367,17.4528,17.4715,836000.0
2011-07-27 14:20:00,18.74,18.74,18.63,18.64,1040000.0,17.4715,17.4715,17.3689,17.3783,1040000.0
2011-07-27 14:30:00,18.65,18.65,18.49,18.61,2031200.0,17.3876,17.3876,17.2384,17.3503,2031200.0
2011-07-27 14:40:00,18.61,18.64,18.53,18.62,816800.0,17.3503,17.3783,17.2757,17.3596,816800.0
2011-07-27 14:50:00,18.62,18.64,18.46,18.54,1569200.0,17.3596,17.3783,17.2104,17.285,1569200.0
2011-07-27 15:00:00,18.54,18.61,18.48,18.5,1422000.0,17.285,17.3503,17.2291,17.2477,1422000.0
2011-07-27 15:10:00,18.5,18.51,18.4,18.47,1252800.0,17.2477,17.2571,17.1545,17.2198,1252800.0
2011-07-27 15:20:00,18.47,18.55,18.37,18.54,1737600.0,17.2198,17.2943,17.1265,17.285,1737600.0
2011-07-27 15:30:00,18.55,18.63,18.54,18.6,1384800.0,17.2943,17.3689,17.285,17.341,1384800.0
2011-07-27 15:40:00,18.6,18.6,18.36,18.38,1724400.0,17.341,17.341,17.1172,17.1359,1724400.0
2011-07-27 15:50:00,18.37,18.43,18.29,18.37,3622400.0,17.1265,17.1825,17.0519,17.1265,3622400.0
2011-07-28 09:30:00,18.36,18.54,18.3,18.4,2572800.0,17.1172,17.285,17.0613,17.1545,2572800.0
2011-07-28 09:40:00,18.39,18.53,18.29,18.45,2183600.0,17.1452,17.2757,17.0519,17.2011,2183600.0
2011-07-28 09:50:00,18.45,18.59,18.43,18.55,1909200.0,17.2011,17.3316,17.1825,17.2943,1909200.0
2011-07-28 10:00:00,18.55,18.65,18.4,18.64,1690000.0,17.2943,17.3876,17.1545,17.3783,1690000.0
2011-07-28 10:10:00,18.64,18.8,18.61,18.77,1327600.0,17.3783,17.5274,17.3503,17.4995,1327600.0
2011-07-28 10:20:00,18.77,18.79,18.65,18.68,1141600.0,17.4995,17.5181,17.3876,17.4155,1141600.0
2011-07-28 10:30:00,18.69,18.75,18.6,18.63,864000.0,17.4249,17.4808,17.341,17.3689,864000.0
2011-07-28 10:40:00,18.64,18.74,18.61,18.72,964000.0,17.3783,17.4715,17.3503,17.4528,964000.0
2011-07-28 10:50:00,18.71,18.74,18.66,18.69,496400.0,17.4435,17.4715,17.3969,17.4249,496400.0
2011-07-28 11:00:00,18.69,18.79,18.64,18.78,1070800.0,17.4249,17.5181,17.3783,17.5088,1070800.0
2011-07-28 11:10:00,18.78,18.85,18.74,18.84,1142000.0,17.5088,17.574,17.4715,17.5647,1142000.0
2011-07-28 11:20:00,18.84,19.04,18.84,19.0,2390400.0,17.5647,17.7512,17.5647,17.7139,2390400.0
2011-07-28 11:30:00,19.0,19.0,18.93,18.95,853200.0,17.7139,17.7139,17.6486,17.6673,853200.0
2011-07-28 11:40:00,18.96,19.02,18.94,18.95,672000.0,17.6766,17.7325,17.658,17.6673,672000.0
2011-07-28 11:50:00,18.95,18.99,18.92,18.98,599200.0,17.6673,17.7046,17.6393,17.6952,599200.0
2011-07-28 12:00:00,18.99,19.04,18.97,18.99,668800.0,17.7046,17.7512,17.6859,17.7046,668800.0
2011-07-28 12:10:00,18.99,19.0,18.84,18.85,1086400.0,17.7046,17.7139,17.5647,17.574,1086400.0
2011-07-28 12:20:00,18.85,18.93,18.83,18.91,576800.0,17.574,17.6486,17.5554,17.63,576800.0
2011-07-28 12:30:00,18.91,18.95,18.83,18.86,712800.0,17.63,17.6673,17.5554,17.5834,712800.0
2011-07-28 12:40:00,18.86,18.89,18.8,18.81,737200.0,17.5834,17.6113,17.5274,17.5367,737200.0
2011-07-28 12:50:00,18.81,18.86,18.75,18.86,938000.0,17.5367,17.5834,17.4808,17.5834,938000.0
2011-07-28 13:00:00,18.85,18.86,18.79,18.8,494400.0,17.574,17.5834,17.5181,17.5274,494400.0
2011-07-28 13:10:00,18.8,18.86,18.76,18.78,620800.0,17.5274,17.5834,17.4901,17.5088,620800.0
2011-07-28 13:20:00,18.78,18.79,18.64,18.7,798000.0,17.5088,17.5181,17.3783,17.4342,798000.0
2011-07-28 13:30:00,18.7,18.75,18.68,18.75,592000.0,17.4342,17.4808,17.4155,17.4808,592000.0
2011-07-28 13:40:00,18.75,18.83,18.68,18.71,956000.0,17.4808,17.5554,17.4155,17.4435,956000.0
2011-07-28 13:50:00,18.71,18.72,18.63,18.65,525600.0,17.4435,17.4528,17.3689,17.3876,525600.0
2011-07-28 14:00:00,18.66,18.67,18.52,18.53,760000.0,17.3969,17.4062,17.2664,17.2757,760000.0
2011-07-28 14:10:00,18.52,18.53,18.39,18.48,1450800.0,17.2664,17.2757,17.1452,17.2291,1450800.0
2011-07-28 14:20:00,18.47,18.5,18.35,18.39,940400.0,17.2198,17.2477,17.1079,17.1452,940400.0
2011-07-28 14:30:00,18.39,18.41,18.31,18.32,607600.0,17.1452,17.1638,17.0706,17.0799,607600.0
2011-07-28 14:40:00,18.32,18.43,18.32,18.42,593600.0,17.0799,17.1825,17.0799,17.1731,593600.0
2011-07-28 14:50:00,18.42,18.52,18.41,18.49,1097600.0,17.1731,17.2664,17.1638,17.2384,1097600.0
2011-07-28 15:00:00,18.49,18.5,18.39,18.42,686800.0,17.2384,17.2477,17.1452,17.1731,686800.0
2011-07-28 15:10:00,18.42,18.45,18.36,18.42,323200.0,17.1731,17.2011,17.1172,17.1731,323200.0
2011-07-28 15:20:00,18.41,18.41,18.29,18.3,582000.0,17.1638,17.1638,17.0519,17.0613,582000.0
2011-07-28 15:30:00,18.31,18.38,18.24,18.32,1377200.0,17.0706,17.1359,17.0053,17.0799,1377200.0
2011-07-28 15:40:00,18.31,18.32,18.17,18.24,1370400.0,17.0706,17.0799,16.9401,17.0053,1370400.0
2011-07-28 15:50:00,18.24,18.3,18.19,18.29,1998400.0,17.0053,17.0613,16.9587,17.0519,1998400.0
2011-07-29 09:30:00,17.51,17.56,17.23,17.34,4625600.0,16.3247,16.3714,16.0637,16.1663,4625600.0
2011-07-29 09:40:00,17.35,17.47,17.11,17.46,3289200.0,16.1756,16.2875,15.9518,16.2781,3289200.0
2011-07-29 09:50:00,17.45,17.74,17.38,17.69,2676000.0,16.2688,16.5392,16.2035,16.4926,2676000.0
2011-07-29 10:00:00,17.7,17.8,17.51,17.72,2047200.0,16.5019,16.5951,16.3247,16.5205,2047200.0
2011-07-29 10:10:00,17.73,17.74,17.46,17.54,1316000.0,16.5299,16.5392,16.2781,16.3527,1316000.0
2011-07-29 10:20:00,17.55,17.77,17.53,17.68,1140400.0,16.362,16.5671,16.3434,16.4832,1140400.0
2011-07-29 10:30:00,17.68,17.76,17.61,17.7,1617600.0,16.4832,16.5578,16.418,16.5019,1617600.0
2011-07-29 10:40:00,17.7,17.85,17.55,17.84,1258000.0,16.5019,16.6417,16.362,16.6324,1258000.0
2011-07-29 10:50:00,17.83,18.3,17.83,18.18,3012400.0,16.6231,17.0613,16.6231,16.9494,3012400.0
2011-07-29 11:00:00,18.18,18.43,18.08,18.43,2792400.0,16.9494,17.1825,16.8562,17.1825,2792400.0
2011-07-29 11:10:00,18.43,18.5,18.34,18.47,1763200.0,17.1825,17.2477,17.0986,17.2198,1763200.0
2011-07-29 11:20:00,18.47,18.48,18.25,18.26,1699200.0,17.2198,17.2291,17.0147,17.024,1699200.0
2011-07-29 11:30:00,18.26,18.31,18.18,18.18,1182800.0,17.024,17.0706,16.9494,16.9494,1182800.0
2011-07-29 11:40:00,18.18,18.26,18.09,18.11,881600.0,16.9494,17.024,16.8655,16.8841,881600.0
2011-07-29 11:50:00,18.11,18.19,18.09,18.14,659600.0,16.8841,16.9587,16.8655,16.9121,659600.0
2011-07-29 12:00:00,18.15,18.17,17.95,18.05,1094400.0,16.9214,16.9401,16.735,16.8282,1094400.0
2011-07-29 12:10:00,18.04,18.05,17.9,17.98,1276800.0,16.8189,16.8282,16.6883,16.7629,1276800.0
2011-07-29 12:20:00,17.98,18.06,17.95,17.99,636400.0,16.7629,16.8375,16.735,16.7723,636400.0
2011-07-29 12:30:00,18.01,18.15,17.92,18.09,1253600.0,16.7909,16.9214,16.707,16.8655,1253600.0
2011-07-29 12:40:00,18.09,18.16,18.04,18.06,923200.0,16.8655,16.9307,16.8189,16.8375,923200.0
2011-07-29 12:50:00,18.06,18.13,18.0,18.03,517200.0,16.8375,16.9028,16.7816,16.8095,517200.0
2011-07-29 13:00:00,18.03,18.11,17.99,18.1,701600.0,16.8095,16.8841,16.7723,16.8748,701600.0
2011-07-29 13:10:00,18.11,18.11,18.05,18.07,316800.0,16.8841,16.8841,16.8282,16.8468,316800.0
2011-07-29 13:20:00,18.08,18.17,18.07,18.11,805600.0,16.8562,16.9401,16.8468,16.8841,805600.0
2011-07-29 13:30:00,18.1,18.18,18.05,18.18,514400.0,16.8748,16.9494,16.8282,16.9494,514400.0
2011-07-29 13:40:00,18.17,18.36,18.17,18.34,1258800.0,16.9401,17.1172,16.9401,17.0986,1258800.0
2011-07-29 13:50:00,18.34,18.36,18.28,18.34,630800.0,17.0986,17.1172,17.0426,17.0986,630800.0
2011-07-29 14:00:00,18.35,18.48,18.27,18.44,1040400.0,17.1079,17.2291,17.0333,17.1918,1040400.0
2011-07-29 14:10:00,18.43,18.44,18.26,18.27,794800.0,17.1825,17.1918,17.024,17.0333,794800.0
2011-07-29 14:20:00,18.26,18.26,18.16,18.2,695600.0,17.024,17.024,16.9307,16.968,695600.0
2011-07-29 14:30:00,18.21,18.29,18.14,18.29,776800.0,16.9774,17.0519,16.9121,17.0519,776800.0
2011-07-29 14:40:00,18.29,18.31,18.22,18.24,536400.0,17.0519,17.0706,16.9867,17.0053,536400.0
2011-07-29 14:50:00,18.23,18.32,18.17,18.18,604000.0,16.996,17.0799,16.9401,16.9494,604000.0
2011-07-29 15:00:00,18.18,18.25,18.11,18.25,564000.0,16.9494,17.0147,16.8841,17.0147,564000.0
2011-07-29 15:10:00,18.25,18.28,18.17,18.22,592400.0,17.0147,17.0426,16.9401,16.9867,592400.0
2011-07-29 15:20:00,18.23,18.24,18.07,18.11,773200.0,16.996,17.0053,16.8468,16.8841,773200.0
2011-07-29 15:30:00,18.11,18.15,18.04,18.15,635600.0,16.8841,16.9214,16.8189,16.9214,635600.0
2011-07-29 15:40:00,18.16,18.2,18.01,18.07,2227200.0,16.9307,16.968,16.7909,16.8468,2227200.0
2011-07-29 15:50:00,18.07,18.22,18.01,18.21,2599600.0,16.8468,16.9867,16.7909,16.9774,2599600.0
2011-08-01 09:30:00,18.84,19.06,18.54,18.61,6059600.0,17.5647,17.7698,17.285,17.3503,6059600.0
2011-08-01 09:40:00,18.59,18.61,18.33,18.4,4103600.0,17.3316,17.3503,17.0892,17.1545,4103600.0
2011-08-01 09:50:00,18.38,18.39,18.25,18.35,2702400.0,17.1359,17.1452,17.0147,17.1079,2702400.0
2011-08-01 10:00:00,18.33,18.38,17.73,18.04,6256400.0,17.0892,17.1359,16.5299,16.8189,6256400.0
2011-08-01 10:10:00,18.05,18.17,17.88,18.13,2618000.0,16.8282,16.9401,16.6697,16.9028,2618000.0
2011-08-01 10:20:00,18.13,18.22,18.01,18.03,1942800.0,16.9028,16.9867,16.7909,16.8095,1942800.0
2011-08-01 10:30:00,18.02,18.1,17.95,18.04,1785600.0,16.8002,16.8748,16.735,16.8189,1785600.0
2011-08-01 10:40:00,18.04,18.13,17.98,18.06,1397200.0,16.8189,16.9028,16.7629,16.8375,1397200.0
2011-08-01 10:50:00,18.07,18.09,17.88,17.91,1276800.0,16.8468,16.8655,16.6697,16.6977,1276800.0
2011-08-01 11:00:00,17.91,17.93,17.66,17.78,2976000.0,16.6977,16.7163,16.4646,16.5765,2976000.0
2011-08-01 11:10:00,17.78,17.83,17.7,17.72,1536400.0,16.5765,16.6231,16.5019,16.5205,1536400.0
2011-08-01 11:20:00,17.72,17.86,17.71,17.81,1024400.0,16.5205,16.6511,16.5112,16.6044,1024400.0
2011-08-01 11:30:00,17.8,17.81,17.48,17.57,2816400.0,16.5951,16.6044,16.2968,16.3807,2816400.0
2011-08-01 11:40:00,17.57,17.64,17.53,17.62,1373200.0,16.3807,16.4459,16.3434,16.4273,1373200.0
2011-08-01 11:50:00,17.61,17.63,17.48,17.51,1497200.0,16.418,16.4366,16.2968,16.3247,1497200.0
2011-08-01 12:00:00,17.51,17.59,17.46,17.54,1603600.0,16.3247,16.3993,16.2781,16.3527,1603600.0
2011-08-01 12:10:00,17.53,17.58,17.41,17.44,1800800.0,16.3434,16.39,16.2315,16.2595,1800800.0
2011-08-01 12:20:00,17.45,17.58,17.38,17.57,1095600.0,16.2688,16.39,16.2035,16.3807,1095600.0
2011-08-01 12:30:00,17.58,17.61,17.52,17.53,1558000.0,16.39,16.418,16.3341,16.3434,1558000.0
2011-08-01 12:40:00,17.53,17.54,17.41,17.48,1424800.0,16.3434,16.3527,16.2315,16.2968,1424800.0
2011-08-01 12:50:00,17.48,17.59,17.47,17.5,1865600.0,16.2968,16.3993,16.2875,16.3154,1865600.0
2011-08-01 13:00:00,17.51,17.53,17.35,17.38,2253600.0,16.3247,16.3434,16.1756,16.2035,2253600.0
2011-08-01 13:10:00,17.38,17.45,17.36,17.44,1093600.0,16.2035,16.2688,16.1849,16.2595,1093600.0
2011-08-01 13:20:00,17.45,17.53,17.44,17.47,843200.0,16.2688,16.3434,16.2595,16.2875,843200.0
2011-08-01 13:30:00,17.47,17.54,17.47,17.52,898800.0,16.2875,16.3527,16.2875,16.3341,898800.0
2011-08-01 13:40:00,17.51,17.54,17.48,17.51,676000.0,16.3247,16.3527,16.2968,16.3247,676000.0
2011-08-01 13:50:00,17.51,17.53,17.48,17.53,373200.0,16.3247,16.3434,16.2968,16.3434,373200.0
2011-08-01 14:00:00,17.53,17.53,17.42,17.42,632800.0,16.3434,16.3434,16.2408,16.2408,632800.0
2011-08-01 14:10:00,17.42,17.46,17.35,17.43,1014800.0,16.2408,16.2781,16.1756,16.2502,1014800.0
2011-08-01 14:20:00,17.43,17.46,17.4,17.43,566000.0,16.2502,16.2781,16.2222,16.2502,566000.0
2011-08-01 14:30:00,17.41,17.54,17.39,17.54,784400.0,16.2315,16.3527,16.2129,16.3527,784400.0
2011-08-01 14:40:00,17.54,17.64,17.53,17.6,1171200.0,16.3527,16.4459,16.3434,16.4087,1171200.0
2011-08-01 14:50:00,17.6,17.71,17.55,17.71,1496000.0,16.4087,16.5112,16.362,16.5112,1496000.0
2011-08-01 15:00:00,17.71,17.8,17.67,17.71,2116800.0,16.5112,16.5951,16.4739,16.5112,2116800.0
2011-08-01 15:10:00,17.71,17.75,17.64,17.7,1096000.0,16.5112,16.5485,16.4459,16.5019,1096000.0
2011-08-01 15:20:00,17.7,17.81,17.67,17.78,1588400.0,16.5019,16.6044,16.4739,16.5765,1588400.0
2011-08-01 15:30:00,17.78,17.84,17.59,17.84,2424000.0,16.5765,16.6324,16.3993,16.6324,2424000.0
2011-08-01 15:40:00,17.84,17.89,17.77,17.84,2362800.0,16.6324,16.679,16.5671,16.6324,2362800.0
2011-08-01 15:50:00,17.84,17.93,17.71,17.93,2620000.0,16.6324,16.7163,16.5112,16.7163,2620000.0
2011-08-02 09:30:00,17.64,17.81,17.54,17.81,2198400.0,16.4459,16.6044,16.3527,16.6044,2198400.0
2011-08-02 09:40:00,17.81,18.01,17.81,17.99,2600000.0,16.6044,16.7909,16.6044,16.7723,2600000.0
2011-08-02 09:50:00,17.98,18.08,17.9,18.03,2320400.0,16.7629,16.8562,16.6883,16.8095,2320400.0
2011-08-02 10:00:00,18.04,18.16,18.0,18.01,1744400.0,16.8189,16.9307,16.7816,16.7909,1744400.0
2011-08-02 10:10:00,18.01,18.07,17.88,17.9,1534800.0,16.7909,16.8468,16.6697,16.6883,1534800.0
2011-08-02 10:20:00,17.89,17.91,17.75,17.76,2038000.0,16.679,16.6977,16.5485,16.5578,2038000.0
2011-08-02 10:30:00,17.76,17.77,17.65,17.74,2224800.0,16.5578,16.5671,16.4553,16.5392,2224800.0
2011-08-02 10:40:00,17.73,17.81,17.68,17.7,1216000.0,16.5299,16.6044,16.4832,16.5019,1216000.0
2011-08-02 10:50:00,17.7,17.71,17.54,17.58,1565200.0,16.5019,16.5112,16.3527,16.39,1565200.0
2011-08-02 11:00:00,17.58,17.58,17.48,17.51,1595200.0,16.39,16.39,16.2968,16.3247,1595200.0
2011-08-02 11:10:00,17.5,17.51,17.31,17.32,2870400.0,16.3154,16.3247,16.1383,16.1476,2870400.0
2011-08-02 11:20:00,17.33,17.36,17.25,17.31,1839600.0,16.1569,16.1849,16.0823,16.1383,1839600.0
2011-08-02 11:30:00,17.3,17.36,17.28,17.28,1190800.0,16.129,16.1849,16.1103,16.1103,1190800.0
2011-08-02 11:40:00,17.28,17.29,17.16,17.23,1663200.0,16.1103,16.1196,15.9984,16.0637,1663200.0
2011-08-02 11:50:00,17.25,17.3,17.21,17.23,1120400.0,16.0823,16.129,16.0451,16.0637,1120400.0
2011-08-02 12:00:00,17.24,17.24,17.14,17.17,968800.0,16.073,16.073,15.9798,16.0078,968800.0
2011-08-02 12:10:00,17.17,17.28,17.12,17.26,1947200.0,16.0078,16.1103,15.9611,16.0917,1947200.0
2011-08-02 12:20:00,17.25,17.36,17.25,17.3,1612400.0,16.0823,16.1849,16.0823,16.129,1612400.0
2011-08-02 12:30:00,17.3,17.32,17.06,17.15,2846000.0,16.129,16.1476,15.9052,15.9891,2846000.0
2011-08-02 12:40:00,17.15,17.2,16.92,16.97,2654400.0,15.9891,16.0357,15.7747,15.8213,2654400.0
2011-08-02 12:50:00,16.98,17.05,16.92,16.99,2014000.0,15.8306,15.8959,15.7747,15.8399,2014000.0
2011-08-02 13:00:00,16.98,17.16,16.98,17.13,2599200.0,15.8306,15.9984,15.8306,15.9705,2599200.0
2011-08-02 13:10:00,17.13,17.13,16.97,17.1,1376400.0,15.9705,15.9705,15.8213,15.9425,1376400.0
2011-08-02 13:20:00,17.1,17.14,17.04,17.05,765600.0,15.9425,15.9798,15.8866,15.8959,765600.0
2011-08-02 13:30:00,17.06,17.08,16.88,16.93,2035200.0,15.9052,15.9239,15.7374,15.784,2035200.0
2011-08-02 13:40:00,16.93,16.97,16.82,16.88,1407200.0,15.784,15.8213,15.6815,15.7374,1407200.0
2011-08-02 13:50:00,16.88,16.88,16.64,16.69,2962800.0,15.7374,15.7374,15.5136,15.5603,2962800.0
2011-08-02 14:00:00,16.69,16.78,16.66,16.74,1464000.0,15.5603,15.6442,15.5323,15.6069,1464000.0
2011-08-02 14:10:00,16.74,16.91,16.74,16.91,1498000.0,15.6069,15.7654,15.6069,15.7654,1498000.0
2011-08-02 14:20:00,16.91,16.97,16.8,16.83,1257600.0,15.7654,15.8213,15.6628,15.6908,1257600.0
2011-08-02 14:30:00,16.83,16.84,16.73,16.75,1164400.0,15.6908,15.7001,15.5975,15.6162,1164400.0
2011-08-02 14:40:00,16.74,16.79,16.67,16.76,1473200.0,15.6069,15.6535,15.5416,15.6255,1473200.0
2011-08-02 14:50:00,16.77,16.97,16.75,16.95,1870800.0,15.6348,15.8213,15.6162,15.8027,1870800.0
2011-08-02 15:00:00,16.95,16.98,16.91,16.93,1026000.0,15.8027,15.8306,15.7654,15.784,1026000.0
2011-08-02 15:10:00,16.93,16.96,16.75,16.79,1616000.0,15.784,15.812,15.6162,15.6535,1616000.0
2011-08-02 15:20:00,16.79,16.79,16.6,16.63,2243200.0,15.6535,15.6535,15.4763,15.5043,2243200.0
2011-08-02 15:30:00,16.63,16.66,16.58,16.59,2150000.0,15.5043,15.5323,15.4577,15.467,2150000.0
2011-08-02 15:40:00,16.6,16.6,16.38,16.38,4038400.0,15.4763,15.4763,15.2712,15.2712,4038400.0
2011-08-02 15:50:00,16.38,16.38,16.09,16.21,6645200.0,15.2712,15.2712,15.0009,15.1127,6645200.0
2011-08-03 09:30:00,16.15,16.3,16.02,16.04,4286000.0,15.0568,15.1967,14.9356,14.9543,4286000.0
2011-08-03 09:40:00,16.05,16.12,15.87,15.94,2948400.0,14.9636,15.0288,14.7958,14.861,2948400.0
2011-08-03 09:50:00,15.94,16.13,15.92,16.12,3158000.0,14.861,15.0382,14.8424,15.0288,3158000.0
2011-08-03 10:00:00,16.12,16.22,15.94,16.05,4276400.0,15.0288,15.1221,14.861,14.9636,4276400.0
2011-08-03 10:10:00,16.05,16.09,15.79,15.82,2876800.0,14.9636,15.0009,14.7212,14.7491,2876800.0
2011-08-03 10:20:00,15.82,15.83,15.43,15.64,4653200.0,14.7491,14.7585,14.3855,14.5813,4653200.0
2011-08-03 10:30:00,15.65,15.65,14.99,15.17,5673200.0,14.5907,14.5907,13.9753,14.1431,5673200.0
2011-08-03 10:40:00,15.18,15.38,15.02,15.36,4488800.0,14.1525,14.3389,14.0033,14.3203,4488800.0
2011-08-03 10:50:00,15.37,15.83,15.3,15.81,3911200.0,14.3296,14.7585,14.2643,14.7398,3911200.0
2011-08-03 11:00:00,15.81,16.01,15.68,15.73,4288400.0,14.7398,14.9263,14.6186,14.6652,4288400.0
2011-08-03 11:10:00,15.73,16.1,15.71,16.07,3226000.0,14.6652,15.0102,14.6466,14.9822,3226000.0
2011-08-03 11:20:00,16.07,16.09,15.89,15.93,2327200.0,14.9822,15.0009,14.8144,14.8517,2327200.0
2011-08-03 11:30:00,15.94,16.18,15.92,16.14,2660800.0,14.861,15.0848,14.8424,15.0475,2660800.0
2011-08-03 11:40:00,16.14,16.14,15.89,15.97,1642000.0,15.0475,15.0475,14.8144,14.889,1642000.0
2011-08-03 11:50:00,15.97,16.12,15.92,16.03,1257600.0,14.889,15.0288,14.8424,14.9449,1257600.0
2011-08-03 12:00:00,16.03,16.04,15.78,15.86,1327200.0,14.9449,14.9543,14.7119,14.7864,1327200.0
2011-08-03 12:10:00,15.83,15.85,15.63,15.65,1066000.0,14.7585,14.7771,14.572,14.5907,1066000.0
2011-08-03 12:20:00,15.65,15.69,15.56,15.67,1706000.0,14.5907,14.6279,14.5067,14.6093,1706000.0
2011-08-03 12:30:00,15.67,15.81,15.59,15.79,1463600.0,14.6093,14.7398,14.5347,14.7212,1463600.0
2011-08-03 12:40:00,15.8,15.81,15.71,15.81,896400.0,14.7305,14.7398,14.6466,14.7398,896400.0
2011-08-03 12:50:00,15.81,15.92,15.79,15.83,1763200.0,14.7398,14.8424,14.7212,14.7585,1763200.0
2011-08-03 13:00:00,15.82,15.83,15.66,15.71,1215600.0,14.7491,14.7585,14.6,14.6466,1215600.0
2011-08-03 13:10:00,15.7,15.83,15.67,15.8,764400.0,14.6373,14.7585,14.6093,14.7305,764400.0
2011-08-03 13:20:00,15.8,15.97,15.77,15.97,1222000.0,14.7305,14.889,14.7025,14.889,1222000.0
2011-08-03 13:30:00,15.98,16.22,15.95,16.21,2281200.0,14.8983,15.1221,14.8703,15.1127,2281200.0
2011-08-03 13:40:00,16.22,16.55,16.2,16.4,4486800.0,15.1221,15.4297,15.1034,15.2899,4486800.0
2011-08-03 13:50:00,16.4,16.4,16.23,16.29,1698800.0,15.2899,15.2899,15.1314,15.1873,1698800.0
2011-08-03 14:00:00,16.29,16.43,16.22,16.24,1996800.0,15.1873,15.3179,15.1221,15.1407,1996800.0
2011-08-03 14:10:00,16.25,16.36,16.18,16.18,1534000.0,15.15,15.2526,15.0848,15.0848,1534000.0
2011-08-03 14:20:00,16.18,16.26,16.05,16.1,1935600.0,15.0848,15.1594,14.9636,15.0102,1935600.0
2011-08-03 14:30:00,16.11,16.18,16.05,16.12,922800.0,15.0195,15.0848,14.9636,15.0288,922800.0
2011-08-03 14:40:00,16.11,16.25,16.1,16.23,1398400.0,15.0195,15.15,15.0102,15.1314,1398400.0
2011-08-03 14:50:00,16.23,16.31,16.16,16.27,1592400.0,15.1314,15.206,15.0661,15.1687,1592400.0
2011-08-03 15:00:00,16.26,16.33,16.14,16.14,1506000.0,15.1594,15.2246,15.0475,15.0475,1506000.0
2011-08-03 15:10:00,16.14,16.31,16.1,16.3,1973600.0,15.0475,15.206,15.0102,15.1967,1973600.0
2011-08-03 15:20:00,16.3,16.43,16.28,16.35,2609600.0,15.1967,15.3179,15.178,15.2433,2609600.0
2011-08-03 15:30:00,16.34,16.36,16.18,16.29,2116800.0,15.2339,15.2526,15.0848,15.1873,2116800.0
2011-08-03 15:40:00,16.29,16.44,16.27,16.37,2388400.0,15.1873,15.3272,15.1687,15.2619,2388400.0
2011-08-03 15:50:00,16.37,16.5,16.36,16.49,2619200.0,15.2619,15.3831,15.2526,15.3738,2619200.0
2011-08-04 09:30:00,15.73,15.82,15.56,15.59,4134000.0,14.6652,14.7491,14.5067,14.5347,4134000.0
2011-08-04 09:40:00,15.6,15.75,15.44,15.44,4078400.0,14.544,14.6839,14.3949,14.3949,4078400.0
2011-08-04 09:50:00,15.45,15.7,15.35,15.63,4368400.0,14.4042,14.6373,14.311,14.572,4368400.0
2011-08-04 10:00:00,15.63,15.73,15.47,15.51,3175200.0,14.572,14.6652,14.4228,14.4601,3175200.0
2011-08-04 10:10:00,15.49,15.49,15.26,15.27,3572800.0,14.4415,14.4415,14.227,14.2364,3572800.0
2011-08-04 10:20:00,15.27,15.61,15.26,15.48,4119200.0,14.2364,14.5534,14.227,14.4322,4119200.0
2011-08-04 10:30:00,15.48,15.62,15.35,15.43,3068800.0,14.4322,14.5627,14.311,14.3855,3068800.0
2011-08-04 10:40:00,15.43,15.44,15.17,15.33,3281600.0,14.3855,14.3949,14.1431,14.2923,3281600.0
2011-08-04 10:50:00,15.33,15.34,15.13,15.18,3605200.0,14.2923,14.3016,14.1058,14.1525,3605200.0
2011-08-04 11:00:00,15.18,15.31,15.03,15.2,3562800.0,14.1525,14.2737,14.0126,14.1711,3562800.0
2011-08-04 11:10:00,15.21,15.31,15.07,15.28,2546400.0,14.1804,14.2737,14.0499,14.2457,2546400.0
2011-08-04 11:20:00,15.28,15.36,15.0,15.02,3000800.0,14.2457,14.3203,13.9846,14.0033,3000800.0
2011-08-04 11:30:00,15.02,15.2,15.0,15.13,2051200.0,14.0033,14.1711,13.9846,14.1058,2051200.0
2011-08-04 11:40:00,15.13,15.13,14.71,14.74,5989200.0,14.1058,14.1058,13.7143,13.7422,5989200.0
2011-08-04 11:50:00,14.75,14.95,14.69,14.95,2640000.0,13.7516,13.938,13.6956,13.938,2640000.0
2011-08-04 12:00:00,14.95,15.1,14.86,14.97,2102800.0,13.938,14.0779,13.8541,13.9567,2102800.0
2011-08-04 12:10:00,14.97,15.17,14.93,15.02,1932000.0,13.9567,14.1431,13.9194,14.0033,1932000.0
2011-08-04 12:20:00,15.01,15.09,14.88,15.06,1529600.0,13.994,14.0686,13.8728,14.0406,1529600.0
2011-08-04 12:30:00,15.06,15.22,15.06,15.17,1814400.0,14.0406,14.1898,14.0406,14.1431,1814400.0
2011-08-04 12:40:00,15.16,15.26,15.13,15.23,1140800.0,14.1338,14.227,14.1058,14.1991,1140800.0
2011-08-04 12:50:00,15.23,15.23,15.04,15.06,1183200.0,14.1991,14.1991,14.0219,14.0406,1183200.0
2011-08-04 13:00:00,15.06,15.15,15.03,15.07,670000.0,14.0406,14.1245,14.0126,14.0499,670000.0
2011-08-04 13:10:00,15.06,15.08,14.92,14.96,931200.0,14.0406,14.0592,13.9101,13.9474,931200.0
2011-08-04 13:20:00,14.96,15.09,14.95,15.05,698800.0,13.9474,14.0686,13.938,14.0313,698800.0
2011-08-04 13:30:00,15.05,15.05,14.87,14.93,1283200.0,14.0313,14.0313,13.8634,13.9194,1283200.0
2011-08-04 13:40:00,14.93,14.96,14.7,14.77,1824800.0,13.9194,13.9474,13.705,13.7702,1824800.0
2011-08-04 13:50:00,14.76,14.87,14.71,14.76,1300800.0,13.7609,13.8634,13.7143,13.7609,1300800.0
2011-08-04 14:00:00,14.76,14.78,14.58,14.66,2050400.0,13.7609,13.7795,13.5931,13.6677,2050400.0
2011-08-04 14:10:00,14.65,14.67,14.44,14.47,2622800.0,13.6583,13.677,13.4626,13.4905,2622800.0
2011-08-04 14:20:00,14.47,14.47,14.22,14.28,5052400.0,13.4905,13.4905,13.2574,13.3134,5052400.0
2011-08-04 14:30:00,14.28,14.56,14.22,14.52,3586400.0,13.3134,13.5744,13.2574,13.5371,3586400.0
2011-08-04 14:40:00,14.52,14.65,14.47,14.6,2347200.0,13.5371,13.6583,13.4905,13.6117,2347200.0
2011-08-04 14:50:00,14.59,14.6,14.37,14.4,2092000.0,13.6024,13.6117,13.3973,13.4253,2092000.0
2011-08-04 15:00:00,14.4,14.6,14.32,14.55,2339200.0,13.4253,13.6117,13.3507,13.5651,2339200.0
2011-08-04 15:10:00,14.56,14.59,14.24,14.27,2396400.0,13.5744,13.6024,13.2761,13.3041,2396400.0
2011-08-04 15:20:00,14.27,14.32,14.04,14.04,3312800.0,13.3041,13.3507,13.0896,13.0896,3312800.0
2011-08-04 15:30:00,14.04,14.06,13.88,13.99,3808400.0,13.0896,13.1083,12.9405,13.043,3808400.0
2011-08-04 15:40:00,13.99,13.99,13.69,13.74,4514800.0,13.043,13.043,12.7633,12.8099,4514800.0
2011-08-04 15:50:00,13.74,13.74,13.51,13.54,4503200.0,12.8099,12.8099,12.5955,12.6235,4503200.0
2011-08-05 09:30:00,14.03,14.21,13.72,13.78,4896000.0,13.0803,13.2481,12.7913,12.8472,4896000.0
2011-08-05 09:40:00,13.77,13.8,13.28,13.3,5318400.0,12.8379,12.8659,12.3811,12.3997,5318400.0
2011-08-05 09:50:00,13.29,13.33,12.47,12.58,10139600.0,12.3904,12.4277,11.6259,11.7285,10139600.0
2011-08-05 10:00:00,12.57,13.1,12.42,13.08,5738000.0,11.7191,12.2133,11.5793,12.1946,5738000.0
2011-08-05 10:10:00,13.08,13.3,12.84,13.29,5678000.0,12.1946,12.3997,11.9709,12.3904,5678000.0
2011-08-05 10:20:00,13.29,13.58,13.26,13.35,4763600.0,12.3904,12.6608,12.3624,12.4463,4763600.0
2011-08-05 10:30:00,13.36,13.37,12.94,13.08,3844800.0,12.4557,12.465,12.0641,12.1946,3844800.0
2011-08-05 10:40:00,13.07,13.1,12.77,12.85,3202800.0,12.1853,12.2133,11.9056,11.9802,3202800.0
2011-08-05 10:50:00,12.89,13.14,12.83,13.14,3299200.0,12.0175,12.2506,11.9615,12.2506,3299200.0
2011-08-05 11:00:00,13.13,13.14,12.74,12.82,2754400.0,12.2412,12.2506,11.8776,11.9522,2754400.0
2011-08-05 11:10:00,12.82,12.86,12.5,12.55,3672400.0,11.9522,11.9895,11.6539,11.7005,3672400.0
2011-08-05 11:20:00,12.54,12.94,12.44,12.73,4258800.0,11.6912,12.0641,11.5979,11.8683,4258800.0
2011-08-05 11:30:00,12.72,12.87,12.56,12.57,3128000.0,11.859,11.9988,11.7098,11.7191,3128000.0
2011-08-05 11:40:00,12.56,12.62,12.13,12.14,4710800.0,11.7098,11.7658,11.3089,11.3182,4710800.0
2011-08-05 11:50:00,12.15,12.22,11.86,12.02,4150800.0,11.3276,11.3928,11.0572,11.2064,4150800.0
2011-08-05 12:00:00,12.03,12.29,11.96,12.28,3325200.0,11.2157,11.4581,11.1504,11.4488,3325200.0
2011-08-05 12:10:00,12.27,12.88,12.25,12.63,5672400.0,11.4394,12.0082,11.4208,11.7751,5672400.0
2011-08-05 12:20:00,12.63,12.88,12.45,12.58,3968800.0,11.7751,12.0082,11.6073,11.7285,3968800.0
2011-08-05 12:30:00,12.56,13.17,12.52,13.08,4474800.0,11.7098,12.2785,11.6725,12.1946,4474800.0
2011-08-05 12:40:00,13.08,13.57,12.86,13.43,6081600.0,12.1946,12.6514,11.9895,12.5209,6081600.0
2011-08-05 12:50:00,13.43,13.66,13.26,13.36,4741600.0,12.5209,12.7354,12.3624,12.4557,4741600.0
2011-08-05 13:00:00,13.36,13.58,12.94,13.15,4387200.0,12.4557,12.6608,12.0641,12.2599,4387200.0
2011-08-05 13:10:00,13.14,13.5,13.13,13.49,2498800.0,12.2506,12.5862,12.2412,12.5769,2498800.0
2011-08-05 13:20:00,13.5,13.6,13.39,13.47,2778400.0,12.5862,12.6794,12.4836,12.5582,2778400.0
2011-08-05 13:30:00,13.46,13.56,13.27,13.33,1824000.0,12.5489,12.6421,12.3718,12.4277,1824000.0
2011-08-05 13:40:00,13.32,13.47,13.19,13.44,1904800.0,12.4184,12.5582,12.2972,12.5302,1904800.0
2011-08-05 13:50:00,13.45,13.67,13.39,13.49,3114800.0,12.5396,12.7447,12.4836,12.5769,3114800.0
2011-08-05 14:00:00,13.47,13.53,13.21,13.23,1841200.0,12.5582,12.6142,12.3158,12.3345,1841200.0
2011-08-05 14:10:00,13.22,13.27,13.09,13.24,1679200.0,12.3251,12.3718,12.2039,12.3438,1679200.0
2011-08-05 14:20:00,13.23,13.36,13.18,13.22,1178000.0,12.3345,12.4557,12.2878,12.3251,1178000.0
2011-08-05 14:30:00,13.21,13.41,13.15,13.41,1114400.0,12.3158,12.5023,12.2599,12.5023,1114400.0
2011-08-05 14:40:00,13.41,13.41,13.18,13.18,1118400.0,12.5023,12.5023,12.2878,12.2878,1118400.0
2011-08-05 14:50:00,13.18,13.19,12.97,13.06,2180000.0,12.2878,12.2972,12.0921,12.176,2180000.0
2011-08-05 15:00:00,13.06,13.13,12.56,12.7,2599600.0,12.176,12.2412,11.7098,11.8403,2599600.0
2011-08-05 15:10:00,12.7,13.0,12.65,12.85,2352400.0,11.8403,12.12,11.7937,11.9802,2352400.0
2011-08-05 15:20:00,12.85,13.05,12.66,12.66,1836800.0,11.9802,12.1666,11.803,11.803,1836800.0
2011-08-05 15:30:00,12.66,13.07,12.65,13.05,1752800.0,11.803,12.1853,11.7937,12.1666,1752800.0
2011-08-05 15:40:00,13.05,13.16,12.91,12.97,2596800.0,12.1666,12.2692,12.0361,12.0921,2596800.0
2011-08-05 15:50:00,12.97,12.99,12.8,12.8,3201200.0,12.0921,12.1107,11.9336,11.9336,3201200.0
2011-08-08 09:30:00,11.53,12.27,11.47,12.22,8004800.0,10.7495,11.4394,10.6936,11.3928,8004800.0
2011-08-08 09:40:00,12.22,12.42,12.03,12.04,5110400.0,11.3928,11.5793,11.2157,11.225,5110400.0
2011-08-08 09:50:00,12.06,12.21,11.89,12.1,4241200.0,11.2437,11.3835,11.0852,11.281,4241200.0
2011-08-08 10:00:00,12.09,12.21,11.92,11.96,3452800.0,11.2716,11.3835,11.1131,11.1504,3452800.0
2011-08-08 10:10:00,11.96,11.98,11.56,11.64,3995600.0,11.1504,11.1691,10.7775,10.8521,3995600.0
2011-08-08 10:20:00,11.65,11.67,11.37,11.42,4864400.0,10.8614,10.8801,10.6004,10.647,4864400.0
2011-08-08 10:30:00,11.42,11.52,11.24,11.44,5876000.0,10.647,10.7402,10.4792,10.6656,5876000.0
2011-08-08 10:40:00,11.44,11.71,11.38,11.7,5756400.0,10.6656,10.9173,10.6097,10.908,5756400.0
2011-08-08 10:50:00,11.71,11.72,11.38,11.42,3519600.0,10.9173,10.9267,10.6097,10.647,3519600.0
2011-08-08 11:00:00,11.42,11.82,11.34,11.81,4041200.0,10.647,11.0199,10.5724,11.0106,4041200.0
2011-08-08 11:10:00,11.81,11.97,11.65,11.7,4044000.0,11.0106,11.1597,10.8614,10.908,4044000.0
2011-08-08 11:20:00,11.71,11.71,11.47,11.55,2505600.0,10.9173,10.9173,10.6936,10.7682,2505600.0
2011-08-08 11:30:00,11.53,11.53,11.37,11.45,2349200.0,10.7495,10.7495,10.6004,10.6749,2349200.0
2011-08-08 11:40:00,11.46,11.57,11.36,11.57,2970800.0,10.6843,10.7868,10.591,10.7868,2970800.0
2011-08-08 11:50:00,11.56,11.63,11.45,11.48,2630400.0,10.7775,10.8428,10.6749,10.7029,2630400.0
2011-08-08 12:00:00,11.47,11.49,11.26,11.38,1905600.0,10.6936,10.7122,10.4978,10.6097,1905600.0
2011-08-08 12:10:00,11.36,11.42,11.19,11.22,2151200.0,10.591,10.647,10.4325,10.4605,2151200.0
2011-08-08 12:20:00,11.22,11.32,11.09,11.11,2887200.0,10.4605,10.5537,10.3393,10.358,2887200.0
2011-08-08 12:30:00,11.11,11.18,11.05,11.07,2599200.0,10.358,10.4232,10.302,10.3207,2599200.0
2011-08-08 12:40:00,11.07,11.22,11.01,11.14,4284400.0,10.3207,10.4605,10.2647,10.3859,4284400.0
2011-08-08 12:50:00,11.12,11.21,10.98,11.01,2283200.0,10.3673,10.4512,10.2368,10.2647,2283200.0
2011-08-08 13:00:00,11.01,11.49,10.9,10.92,3028000.0,10.2647,10.7122,10.1622,10.1808,3028000.0
2011-08-08 13:10:00,10.93,10.97,10.79,10.92,2722400.0,10.1901,10.2274,10.0596,10.1808,2722400.0
2011-08-08 13:20:00,10.92,11.03,10.85,10.94,1970800.0,10.1808,10.2834,10.1156,10.1995,1970800.0
2011-08-08 13:30:00,10.95,10.98,10.71,10.72,2622800.0,10.2088,10.2368,9.985,9.9944,2622800.0
2011-08-08 13:40:00,10.72,10.83,10.61,10.68,3750800.0,9.9944,10.0969,9.8918,9.9571,3750800.0
2011-08-08 13:50:00,10.68,10.85,10.58,10.61,4354400.0,9.9571,10.1156,9.8638,9.8918,4354400.0
2011-08-08 14:00:00,10.61,10.78,10.5,10.58,4172400.0,9.8918,10.0503,9.7893,9.8638,4172400.0
2011-08-08 14:10:00,10.58,10.66,10.24,10.32,5192000.0,9.8638,9.9384,9.5469,9.6214,5192000.0
2011-08-08 14:20:00,10.33,10.33,9.85,10.18,8355200.0,9.6308,9.6308,9.1833,9.4909,8355200.0
2011-08-08 14:30:00,10.18,10.55,10.09,10.26,6870000.0,9.4909,9.8359,9.407,9.5655,6870000.0
2011-08-08 14:40:00,10.26,10.49,10.18,10.25,4378400.0,9.5655,9.7799,9.4909,9.5562,4378400.0
2011-08-08 14:50:00,10.3,10.33,10.1,10.15,2662400.0,9.6028,9.6308,9.4163,9.4629,2662400.0
2011-08-08 15:00:00,10.16,10.51,10.13,10.5,3364000.0,9.4723,9.7986,9.4443,9.7893,3364000.0
2011-08-08 15:10:00,10.5,10.99,10.44,10.86,7500800.0,9.7893,10.2461,9.7333,10.1249,7500800.0
2011-08-08 15:20:00,10.86,10.91,10.55,10.58,4160800.0,10.1249,10.1715,9.8359,9.8638,4160800.0
2011-08-08 15:30:00,10.6,10.65,10.34,10.47,3745600.0,9.8825,9.9291,9.6401,9.7613,3745600.0
2011-08-08 15:40:00,10.47,10.52,9.88,9.95,4834000.0,9.7613,9.8079,9.2112,9.2765,4834000.0
2011-08-08 15:50:00,9.94,9.95,9.44,9.46,9178400.0,9.2672,9.2765,8.801,8.8197,9178400.0
2011-08-09 09:30:00,10.22,10.3,9.68,9.69,6526000.0,9.5282,9.6028,9.0248,9.0341,6526000.0
2011-08-09 09:40:00,9.69,9.72,9.3,9.56,7236800.0,9.0341,9.0621,8.6705,8.9129,7236800.0
2011-08-09 09:50:00,9.56,9.99,9.56,9.97,6464000.0,8.9129,9.3138,8.9129,9.2951,6464000.0
2011-08-09 10:00:00,9.98,10.21,9.94,10.02,6792800.0,9.3045,9.5189,9.2672,9.3417,6792800.0
2011-08-09 10:10:00,10.03,10.26,9.97,10.16,4185200.0,9.3511,9.5655,9.2951,9.4723,4185200.0
2011-08-09 10:20:00,10.16,10.38,10.06,10.37,4426800.0,9.4723,9.6774,9.379,9.6681,4426800.0
2011-08-09 10:30:00,10.37,10.52,10.36,10.39,5330000.0,9.6681,9.8079,9.6587,9.6867,5330000.0
2011-08-09 10:40:00,10.39,10.49,10.24,10.43,3949600.0,9.6867,9.7799,9.5469,9.724,3949600.0
2011-08-09 10:50:00,10.43,10.5,10.39,10.44,3175200.0,9.724,9.7893,9.6867,9.7333,3175200.0
2011-08-09 11:00:00,10.45,10.45,10.22,10.25,3735200.0,9.7426,9.7426,9.5282,9.5562,3735200.0
2011-08-09 11:10:00,10.25,10.31,10.13,10.3,3089600.0,9.5562,9.6121,9.4443,9.6028,3089600.0
2011-08-09 11:20:00,10.3,10.51,10.3,10.5,2398800.0,9.6028,9.7986,9.6028,9.7893,2398800.0
2011-08-09 11:30:00,10.5,10.53,10.41,10.47,2303200.0,9.7893,9.8172,9.7053,9.7613,2303200.0
2011-08-09 11:40:00,10.45,10.53,10.44,10.46,1702000.0,9.7426,9.8172,9.7333,9.752,1702000.0
2011-08-09 11:50:00,10.45,10.63,10.44,10.58,2638400.0,9.7426,9.9105,9.7333,9.8638,2638400.0
2011-08-09 12:00:00,10.58,10.7,10.55,10.67,2440000.0,9.8638,9.9757,9.8359,9.9477,2440000.0
2011-08-09 12:10:00,10.67,10.68,10.59,10.62,1447600.0,9.9477,9.9571,9.8732,9.9011,1447600.0
2011-08-09 12:20:00,10.61,10.67,10.58,10.62,1058400.0,9.8918,9.9477,9.8638,9.9011,1058400.0
2011-08-09 12:30:00,10.62,10.68,10.6,10.67,759200.0,9.9011,9.9571,9.8825,9.9477,759200.0
2011-08-09 12:40:00,10.67,10.67,10.53,10.53,960000.0,9.9477,9.9477,9.8172,9.8172,960000.0
2011-08-09 12:50:00,10.53,10.56,10.43,10.49,1757600.0,9.8172,9.8452,9.724,9.7799,1757600.0
2011-08-09 13:00:00,10.49,10.51,10.37,10.5,1866400.0,9.7799,9.7986,9.6681,9.7893,1866400.0
2011-08-09 13:10:00,10.5,10.53,10.46,10.46,1014000.0,9.7893,9.8172,9.752,9.752,1014000.0
2011-08-09 13:20:00,10.46,10.49,10.41,10.43,801600.0,9.752,9.7799,9.7053,9.724,801600.0
2011-08-09 13:30:00,10.42,10.46,10.31,10.33,1528400.0,9.7147,9.752,9.6121,9.6308,1528400.0
2011-08-09 13:40:00,10.33,10.34,10.18,10.2,1735200.0,9.6308,9.6401,9.4909,9.5096,1735200.0
2011-08-09 13:50:00,10.2,10.24,9.97,10.15,4017200.0,9.5096,9.5469,9.2951,9.4629,4017200.0
2011-08-09 14:00:00,10.15,10.2,10.05,10.1,2019200.0,9.4629,9.5096,9.3697,9.4163,2019200.0
2011-08-09 14:10:00,10.09,10.38,10.03,10.13,3491200.0,9.407,9.6774,9.3511,9.4443,3491200.0
2011-08-09 14:20:00,10.13,10.15,9.48,9.97,10554800.0,9.4443,9.4629,8.8383,9.2951,10554800.0
2011-08-09 14:30:00,9.97,10.0,9.43,9.43,4545600.0,9.2951,9.3231,8.7917,8.7917,4545600.0
2011-08-09 14:40:00,9.43,9.43,8.84,9.33,10930400.0,8.7917,8.7917,8.2416,8.6985,10930400.0
2011-08-09 14:50:00,9.3,9.74,9.29,9.44,6294000.0,8.6705,9.0807,8.6612,8.801,6294000.0
2011-08-09 15:00:00,9.43,9.89,9.23,9.59,5116400.0,8.7917,9.2205,8.6052,8.9409,5116400.0
2011-08-09 15:10:00,9.59,10.12,9.55,10.07,5685200.0,8.9409,9.435,8.9036,9.3884,5685200.0
2011-08-09 15:20:00,10.07,10.1,9.85,10.05,3452000.0,9.3884,9.4163,9.1833,9.3697,3452000.0
2011-08-09 15:30:00,10.05,10.09,9.89,10.08,2964400.0,9.3697,9.407,9.2205,9.3977,2964400.0
2011-08-09 15:40:00,10.08,10.78,10.06,10.73,7823600.0,9.3977,10.0503,9.379,10.0037,7823600.0
2011-08-09 15:50:00,10.74,11.4,10.74,11.37,10502400.0,10.013,10.6283,10.013,10.6004,10502400.0
2011-08-10 09:30:00,10.27,10.4,9.97,10.33,9020000.0,9.5748,9.696,9.2951,9.6308,9020000.0
2011-08-10 09:40:00,10.33,10.67,10.19,10.57,7461600.0,9.6308,9.9477,9.5002,9.8545,7461600.0
2011-08-10 09:50:00,10.57,10.63,10.3,10.31,4274400.0,9.8545,9.9105,9.6028,9.6121,4274400.0
2011-08-10 10:00:00,10.3,10.46,10.07,10.2,4750400.0,9.6028,9.752,9.3884,9.5096,4750400.0
2011-08-10 10:10:00,10.2,10.31,10.01,10.19,6123200.0,9.5096,9.6121,9.3324,9.5002,6123200.0
2011-08-10 10:20:00,10.19,10.29,9.94,10.22,4950000.0,9.5002,9.5935,9.2672,9.5282,4950000.0
2011-08-10 10:30:00,10.22,10.59,10.13,10.32,6246000.0,9.5282,9.8732,9.4443,9.6214,6246000.0
2011-08-10 10:40:00,10.32,10.49,10.17,10.25,3670000.0,9.6214,9.7799,9.4816,9.5562,3670000.0
2011-08-10 10:50:00,10.26,10.35,10.05,10.26,3360000.0,9.5655,9.6494,9.3697,9.5655,3360000.0
2011-08-10 11:00:00,10.26,10.27,9.99,10.1,3158400.0,9.5655,9.5748,9.3138,9.4163,3158400.0
2011-08-10 11:10:00,10.1,10.28,10.06,10.19,3176000.0,9.4163,9.5841,9.379,9.5002,3176000.0
2011-08-10 11:20:00,10.19,10.22,9.99,10.03,2258800.0,9.5002,9.5282,9.3138,9.3511,2258800.0
2011-08-10 11:30:00,10.03,10.21,9.98,10.08,2858400.0,9.3511,9.5189,9.3045,9.3977,2858400.0
2011-08-10 11:40:00,10.07,10.28,10.01,10.09,2705600.0,9.3884,9.5841,9.3324,9.407,2705600.0
2011-08-10 11:50:00,10.09,10.37,10.09,10.24,2754000.0,9.407,9.6681,9.407,9.5469,2754000.0
2011-08-10 12:00:00,10.24,10.39,10.13,10.29,3135200.0,9.5469,9.6867,9.4443,9.5935,3135200.0
2011-08-10 12:10:00,10.3,10.42,10.22,10.4,2325200.0,9.6028,9.7147,9.5282,9.696,2325200.0
2011-08-10 12:20:00,10.41,10.42,10.13,10.13,2299200.0,9.7053,9.7147,9.4443,9.4443,2299200.0
2011-08-10 12:30:00,10.13,10.26,10.01,10.06,2529200.0,9.4443,9.5655,9.3324,9.379,2529200.0
2011-08-10 12:40:00,10.06,10.19,10.0,10.11,2395200.0,9.379,9.5002,9.3231,9.4257,2395200.0
2011-08-10 12:50:00,10.1,10.32,10.08,10.29,1606400.0,9.4163,9.6214,9.3977,9.5935,1606400.0
2011-08-10 13:00:00,10.28,10.35,10.17,10.24,2102800.0,9.5841,9.6494,9.4816,9.5469,2102800.0
2011-08-10 13:10:00,10.25,10.3,10.03,10.11,2234000.0,9.5562,9.6028,9.3511,9.4257,2234000.0
2011-08-10 13:20:00,10.11,10.27,10.03,10.21,1901600.0,9.4257,9.5748,9.3511,9.5189,1901600.0
2011-08-10 13:30:00,10.2,10.27,10.1,10.21,1468400.0,9.5096,9.5748,9.4163,9.5189,1468400.0
2011-08-10 13:40:00,10.21,10.4,10.15,10.3,3487600.0,9.5189,9.696,9.4629,9.6028,3487600.0
2011-08-10 13:50:00,10.3,10.6,10.29,10.56,5325600.0,9.6028,9.8825,9.5935,9.8452,5325600.0
2011-08-10 14:00:00,10.55,10.81,10.44,10.79,4774000.0,9.8359,10.0783,9.7333,10.0596,4774000.0
2011-08-10 14:10:00,10.79,10.99,10.65,10.74,7940800.0,10.0596,10.2461,9.9291,10.013,7940800.0
2011-08-10 14:20:00,10.74,10.93,10.7,10.74,4009200.0,10.013,10.1901,9.9757,10.013,4009200.0
2011-08-10 14:30:00,10.74,10.84,10.54,10.57,3950400.0,10.013,10.1062,9.8265,9.8545,3950400.0
2011-08-10 14:40:00,10.58,10.83,10.56,10.68,3482400.0,9.8638,10.0969,9.8452,9.9571,3482400.0
2011-08-10 14:50:00,10.68,10.69,10.38,10.38,3576400.0,9.9571,9.9664,9.6774,9.6774,3576400.0
2011-08-10 15:00:00,10.38,10.53,10.2,10.22,3989200.0,9.6774,9.8172,9.5096,9.5282,3989200.0
2011-08-10 15:10:00,10.22,10.34,10.09,10.23,4706000.0,9.5282,9.6401,9.407,9.5375,4706000.0
2011-08-10 15:20:00,10.23,10.47,10.13,10.19,3881600.0,9.5375,9.7613,9.4443,9.5002,3881600.0
2011-08-10 15:30:00,10.19,10.22,9.92,10.16,6083600.0,9.5002,9.5282,9.2485,9.4723,6083600.0
2011-08-10 15:40:00,10.16,10.31,9.95,9.99,4649600.0,9.4723,9.6121,9.2765,9.3138,4649600.0
2011-08-10 15:50:00,9.99,9.99,9.57,9.64,7813600.0,9.3138,9.3138,8.9222,8.9875,7813600.0
2011-08-11 09:30:00,9.84,10.44,9.84,10.16,8042800.0,9.1739,9.7333,9.1739,9.4723,8042800.0
2011-08-11 09:40:00,10.15,10.25,9.81,9.93,5949200.0,9.4629,9.5562,9.146,9.2578,5949200.0
2011-08-11 09:50:00,9.93,10.05,9.65,9.9,5987600.0,9.2578,9.3697,8.9968,9.2299,5987600.0
2011-08-11 10:00:00,9.91,10.46,9.87,9.95,3799600.0,9.2392,9.752,9.2019,9.2765,3799600.0
2011-08-11 10:10:00,9.95,10.27,9.74,10.18,5582800.0,9.2765,9.5748,9.0807,9.4909,5582800.0
2011-08-11 10:20:00,10.18,10.33,10.04,10.15,3762000.0,9.4909,9.6308,9.3604,9.4629,3762000.0
2011-08-11 10:30:00,10.15,10.37,10.13,10.35,3643600.0,9.4629,9.6681,9.4443,9.6494,3643600.0
2011-08-11 10:40:00,10.35,10.56,10.23,10.55,4218400.0,9.6494,9.8452,9.5375,9.8359,4218400.0
2011-08-11 10:50:00,10.55,10.58,10.34,10.37,3620000.0,9.8359,9.8638,9.6401,9.6681,3620000.0
2011-08-11 11:00:00,10.37,10.51,10.33,10.41,2785200.0,9.6681,9.7986,9.6308,9.7053,2785200.0
2011-08-11 11:10:00,10.42,10.44,10.25,10.33,2889600.0,9.7147,9.7333,9.5562,9.6308,2889600.0
2011-08-11 11:20:00,10.34,10.37,10.18,10.36,2121200.0,9.6401,9.6681,9.4909,9.6587,2121200.0
2011-08-11 11:30:00,10.36,10.44,10.26,10.34,2009600.0,9.6587,9.7333,9.5655,9.6401,2009600.0
2011-08-11 11:40:00,10.34,10.45,10.32,10.39,1540000.0,9.6401,9.7426,9.6214,9.6867,1540000.0
2011-08-11 11:50:00,10.39,10.51,10.36,10.37,1749600.0,9.6867,9.7986,9.6587,9.6681,1749600.0
2011-08-11 12:00:00,10.38,10.41,10.28,10.33,1329200.0,9.6774,9.7053,9.5841,9.6308,1329200.0
2011-08-11 12:10:00,10.32,10.4,10.25,10.32,1204800.0,9.6214,9.696,9.5562,9.6214,1204800.0
2011-08-11 12:20:00,10.32,10.39,10.24,10.27,1120000.0,9.6214,9.6867,9.5469,9.5748,1120000.0
2011-08-11 12:30:00,10.26,10.43,10.26,10.43,1374800.0,9.5655,9.724,9.5655,9.724,1374800.0
2011-08-11 12:40:00,10.43,10.67,10.43,10.56,4057200.0,9.724,9.9477,9.724,9.8452,4057200.0
2011-08-11 12:50:00,10.58,10.75,10.54,10.7,3247200.0,9.8638,10.0223,9.8265,9.9757,3247200.0
2011-08-11 13:00:00,10.69,10.7,10.5,10.58,2969200.0,9.9664,9.9757,9.7893,9.8638,2969200.0
2011-08-11 13:10:00,10.58,10.69,10.55,10.56,2121200.0,9.8638,9.9664,9.8359,9.8452,2121200.0
2011-08-11 13:20:00,10.56,10.72,10.49,10.65,1723600.0,9.8452,9.9944,9.7799,9.9291,1723600.0
2011-08-11 13:30:00,10.66,10.74,10.61,10.66,2372000.0,9.9384,10.013,9.8918,9.9384,2372000.0
2011-08-11 13:40:00,10.65,10.68,10.47,10.61,2002800.0,9.9291,9.9571,9.7613,9.8918,2002800.0
2011-08-11 13:50:00,10.61,10.74,10.56,10.73,2105600.0,9.8918,10.013,9.8452,10.0037,2105600.0
2011-08-11 14:00:00,10.73,10.74,10.67,10.7,1400800.0,10.0037,10.013,9.9477,9.9757,1400800.0
2011-08-11 14:10:00,10.71,10.84,10.71,10.78,3302800.0,9.985,10.1062,9.985,10.0503,3302800.0
2011-08-11 14:20:00,10.79,10.92,10.79,10.92,2689200.0,10.0596,10.1808,10.0596,10.1808,2689200.0
2011-08-11 14:30:00,10.92,10.92,10.76,10.82,1946400.0,10.1808,10.1808,10.0317,10.0876,1946400.0
2011-08-11 14:40:00,10.82,10.9,10.77,10.83,1894400.0,10.0876,10.1622,10.041,10.0969,1894400.0
2011-08-11 14:50:00,10.83,11.0,10.81,10.96,3199600.0,10.0969,10.2554,10.0783,10.2181,3199600.0
2011-08-11 15:00:00,10.96,11.11,10.93,11.02,3403200.0,10.2181,10.358,10.1901,10.2741,3403200.0
2011-08-11 15:10:00,11.03,11.22,11.01,11.19,3672400.0,10.2834,10.4605,10.2647,10.4325,3672400.0
2011-08-11 15:20:00,11.18,11.37,11.18,11.27,4476800.0,10.4232,10.6004,10.4232,10.5071,4476800.0
2011-08-11 15:30:00,11.27,11.45,11.25,11.36,4684400.0,10.5071,10.6749,10.4885,10.591,4684400.0
2011-08-11 15:40:00,11.36,11.55,11.35,11.41,5596800.0,10.591,10.7682,10.5817,10.6377,5596800.0
2011-08-11 15:50:00,11.41,11.46,11.07,11.09,6534400.0,10.6377,10.6843,10.3207,10.3393,6534400.0
2011-08-12 09:30:00,11.37,11.66,11.2,11.27,8295200.0,10.6004,10.8707,10.4419,10.5071,8295200.0
2011-08-12 09:40:00,11.26,11.51,11.14,11.48,5692400.0,10.4978,10.7309,10.3859,10.7029,5692400.0
2011-08-12 09:50:00,11.48,11.49,11.01,11.18,6169600.0,10.7029,10.7122,10.2647,10.4232,6169600.0
2011-08-12 10:00:00,11.18,11.22,10.83,10.92,6359200.0,10.4232,10.4605,10.0969,10.1808,6359200.0
2011-08-12 10:10:00,10.92,11.25,10.8,11.17,4886800.0,10.1808,10.4885,10.0689,10.4139,4886800.0
2011-08-12 10:20:00,11.17,11.23,11.0,11.17,3220400.0,10.4139,10.4698,10.2554,10.4139,3220400.0
2011-08-12 10:30:00,11.16,11.32,11.07,11.28,3130800.0,10.4046,10.5537,10.3207,10.5165,3130800.0
2011-08-12 10:40:00,11.27,11.28,11.04,11.05,3476800.0,10.5071,10.5165,10.2927,10.302,3476800.0
2011-08-12 10:50:00,11.05,11.19,10.98,11.15,3284800.0,10.302,10.4325,10.2368,10.3953,3284800.0
2011-08-12 11:00:00,11.15,11.2,10.99,11.12,2234400.0,10.3953,10.4419,10.2461,10.3673,2234400.0
2011-08-12 11:10:00,11.13,11.21,11.09,11.14,2148400.0,10.3766,10.4512,10.3393,10.3859,2148400.0
2011-08-12 11:20:00,11.14,11.19,11.04,11.12,2146400.0,10.3859,10.4325,10.2927,10.3673,2146400.0
2011-08-12 11:30:00,11.12,11.31,11.09,11.25,2413600.0,10.3673,10.5444,10.3393,10.4885,2413600.0
2011-08-12 11:40:00,11.25,11.42,11.21,11.4,3051200.0,10.4885,10.647,10.4512,10.6283,3051200.0
2011-08-12 11:50:00,11.39,11.55,11.38,11.47,3364800.0,10.619,10.7682,10.6097,10.6936,3364800.0
2011-08-12 12:00:00,11.47,11.52,11.42,11.42,1505600.0,10.6936,10.7402,10.647,10.647,1505600.0
2011-08-12 12:10:00,11.42,11.44,11.32,11.43,1930400.0,10.647,10.6656,10.5537,10.6563,1930400.0
2011-08-12 12:20:00,11.42,11.43,11.26,11.37,1924800.0,10.647,10.6563,10.4978,10.6004,1924800.0
2011-08-12 12:30:00,11.38,11.39,11.22,11.25,1796400.0,10.6097,10.619,10.4605,10.4885,1796400.0
2011-08-12 12:40:00,11.25,11.34,11.15,11.15,1708400.0,10.4885,10.5724,10.3953,10.3953,1708400.0
2011-08-12 12:50:00,11.15,11.3,11.14,11.29,1873600.0,10.3953,10.5351,10.3859,10.5258,1873600.0
2011-08-12 13:00:00,11.29,11.34,11.27,11.28,1174000.0,10.5258,10.5724,10.5071,10.5165,1174000.0
2011-08-12 13:10:00,11.28,11.33,11.22,11.28,1007600.0,10.5165,10.5631,10.4605,10.5165,1007600.0
2011-08-12 13:20:00,11.29,11.33,11.17,11.24,1380000.0,10.5258,10.5631,10.4139,10.4792,1380000.0
2011-08-12 13:30:00,11.24,11.35,11.19,11.33,1331200.0,10.4792,10.5817,10.4325,10.5631,1331200.0
2011-08-12 13:40:00,11.33,11.37,11.3,11.31,1156400.0,10.5631,10.6004,10.5351,10.5444,1156400.0
2011-08-12 13:50:00,11.31,11.37,11.31,11.36,742400.0,10.5444,10.6004,10.5444,10.591,742400.0
2011-08-12 14:00:00,11.37,11.48,11.37,11.47,1212800.0,10.6004,10.7029,10.6004,10.6936,1212800.0
2011-08-12 14:10:00,11.48,11.48,11.19,11.26,3079200.0,10.7029,10.7029,10.4325,10.4978,3079200.0
2011-08-12 14:20:00,11.26,11.26,11.07,11.16,2654000.0,10.4978,10.4978,10.3207,10.4046,2654000.0
2011-08-12 14:30:00,11.16,11.22,11.02,11.04,1668400.0,10.4046,10.4605,10.2741,10.2927,1668400.0
2011-08-12 14:40:00,11.03,11.22,11.01,11.13,2018000.0,10.2834,10.4605,10.2647,10.3766,2018000.0
2011-08-12 14:50:00,11.13,11.21,11.05,11.17,1539200.0,10.3766,10.4512,10.302,10.4139,1539200.0
2011-08-12 15:00:00,11.17,11.31,11.15,11.15,2829200.0,10.4139,10.5444,10.3953,10.3953,2829200.0
2011-08-12 15:10:00,11.15,11.23,11.13,11.14,1490000.0,10.3953,10.4698,10.3766,10.3859,1490000.0
2011-08-12 15:20:00,11.14,11.25,11.14,11.19,1422000.0,10.3859,10.4885,10.3859,10.4325,1422000.0
2011-08-12 15:30:00,11.2,11.22,11.06,11.15,2739200.0,10.4419,10.4605,10.3113,10.3953,2739200.0
2011-08-12 15:40:00,11.15,11.23,11.12,11.16,2200400.0,10.3953,10.4698,10.3673,10.4046,2200400.0
2011-08-12 15:50:00,11.16,11.27,11.16,11.25,2910000.0,10.4046,10.5071,10.4046,10.4885,2910000.0
2011-08-15 09:30:00,11.64,11.92,11.64,11.85,4736400.0,10.8521,11.1131,10.8521,11.0479,4736400.0
2011-08-15 09:40:00,11.84,11.92,11.75,11.86,3244400.0,11.0385,11.1131,10.9546,11.0572,3244400.0
2011-08-15 09:50:00,11.86,11.91,11.7,11.75,2803200.0,11.0572,11.1038,10.908,10.9546,2803200.0
2011-08-15 10:00:00,11.74,11.84,11.67,11.77,3662400.0,10.9453,11.0385,10.8801,10.9733,3662400.0
2011-08-15 10:10:00,11.77,11.92,11.76,11.91,3306800.0,10.9733,11.1131,10.964,11.1038,3306800.0
2011-08-15 10:20:00,11.91,12.0,11.89,11.97,2476800.0,11.1038,11.1877,11.0852,11.1597,2476800.0
2011-08-15 10:30:00,11.97,11.99,11.89,11.9,1466000.0,11.1597,11.1784,11.0852,11.0945,1466000.0
2011-08-15 10:40:00,11.89,11.89,11.81,11.85,1906800.0,11.0852,11.0852,11.0106,11.0479,1906800.0
2011-08-15 10:50:00,11.84,11.91,11.8,11.8,1779200.0,11.0385,11.1038,11.0013,11.0013,1779200.0
2011-08-15 11:00:00,11.8,11.86,11.76,11.77,1124400.0,11.0013,11.0572,10.964,10.9733,1124400.0
2011-08-15 11:10:00,11.77,11.79,11.59,11.61,2355200.0,10.9733,10.9919,10.8055,10.8241,2355200.0
2011-08-15 11:20:00,11.6,11.65,11.55,11.62,2135600.0,10.8148,10.8614,10.7682,10.8334,2135600.0
2011-08-15 11:30:00,11.62,11.65,11.55,11.62,1801200.0,10.8334,10.8614,10.7682,10.8334,1801200.0
2011-08-15 11:40:00,11.62,11.78,11.62,11.75,2113200.0,10.8334,10.9826,10.8334,10.9546,2113200.0
2011-08-15 11:50:00,11.75,11.79,11.72,11.72,1218800.0,10.9546,10.9919,10.9267,10.9267,1218800.0
2011-08-15 12:00:00,11.72,11.8,11.68,11.69,2030800.0,10.9267,11.0013,10.8894,10.8987,2030800.0
2011-08-15 12:10:00,11.69,11.75,11.69,11.74,830400.0,10.8987,10.9546,10.8987,10.9453,830400.0
2011-08-15 12:20:00,11.73,11.77,11.69,11.77,895200.0,10.936,10.9733,10.8987,10.9733,895200.0
2011-08-15 12:30:00,11.77,11.82,11.74,11.81,1034400.0,10.9733,11.0199,10.9453,11.0106,1034400.0
2011-08-15 12:40:00,11.81,11.87,11.8,11.83,1257600.0,11.0106,11.0665,11.0013,11.0292,1257600.0
2011-08-15 12:50:00,11.83,11.89,11.83,11.87,1100800.0,11.0292,11.0852,11.0292,11.0665,1100800.0
2011-08-15 13:00:00,11.87,11.91,11.8,11.84,1712000.0,11.0665,11.1038,11.0013,11.0385,1712000.0
2011-08-15 13:10:00,11.85,11.85,11.73,11.8,1380400.0,11.0479,11.0479,10.936,11.0013,1380400.0
2011-08-15 13:20:00,11.79,11.88,11.79,11.82,1112000.0,10.9919,11.0758,10.9919,11.0199,1112000.0
2011-08-15 13:30:00,11.82,11.85,11.74,11.78,1020000.0,11.0199,11.0479,10.9453,10.9826,1020000.0
2011-08-15 13:40:00,11.78,11.86,11.78,11.79,916800.0,10.9826,11.0572,10.9826,10.9919,916800.0
2011-08-15 13:50:00,11.79,11.86,11.78,11.84,874400.0,10.9919,11.0572,10.9826,11.0385,874400.0
2011-08-15 14:00:00,11.85,11.91,11.83,11.87,1027600.0,11.0479,11.1038,11.0292,11.0665,1027600.0
2011-08-15 14:10:00,11.87,11.93,11.84,11.92,1032800.0,11.0665,11.1225,11.0385,11.1131,1032800.0
2011-08-15 14:20:00,11.92,12.03,11.92,12.02,2037200.0,11.1131,11.2157,11.1131,11.2064,2037200.0
2011-08-15 14:30:00,12.02,12.05,11.88,11.89,2623600.0,11.2064,11.2343,11.0758,11.0852,2623600.0
2011-08-15 14:40:00,11.89,12.03,11.89,12.0,1634400.0,11.0852,11.2157,11.0852,11.1877,1634400.0
2011-08-15 14:50:00,12.0,12.04,11.94,12.03,1682800.0,11.1877,11.225,11.1318,11.2157,1682800.0
2011-08-15 15:00:00,12.04,12.08,11.98,12.07,1820000.0,11.225,11.2623,11.1691,11.253,1820000.0
2011-08-15 15:10:00,12.07,12.07,12.0,12.02,1160000.0,11.253,11.253,11.1877,11.2064,1160000.0
2011-08-15 15:20:00,12.03,12.09,11.95,11.99,2195200.0,11.2157,11.2716,11.1411,11.1784,2195200.0
2011-08-15 15:30:00,11.99,12.1,11.96,12.07,1873200.0,11.1784,11.281,11.1504,11.253,1873200.0
2011-08-15 15:40:00,12.06,12.15,12.04,12.13,2454400.0,11.2437,11.3276,11.225,11.3089,2454400.0
2011-08-15 15:50:00,12.13,12.24,12.13,12.22,3828800.0,11.3089,11.4115,11.3089,11.3928,3828800.0
2011-08-16 09:30:00,11.6,11.82,11.53,11.72,5694400.0,10.8148,11.0199,10.7495,10.9267,5694400.0
2011-08-16 09:40:00,11.72,11.74,11.51,11.51,2984800.0,10.9267,10.9453,10.7309,10.7309,2984800.0
2011-08-16 09:50:00,11.51,11.6,11.37,11.5,4190800.0,10.7309,10.8148,10.6004,10.7216,4190800.0
2011-08-16 10:00:00,11.5,11.63,11.44,11.49,2234400.0,10.7216,10.8428,10.6656,10.7122,2234400.0
2011-08-16 10:10:00,11.49,11.64,11.48,11.63,2211600.0,10.7122,10.8521,10.7029,10.8428,2211600.0
2011-08-16 10:20:00,11.62,11.79,11.59,11.76,2341600.0,10.8334,10.9919,10.8055,10.964,2341600.0
2011-08-16 10:30:00,11.77,11.78,11.65,11.72,1287600.0,10.9733,10.9826,10.8614,10.9267,1287600.0
2011-08-16 10:40:00,11.72,11.76,11.61,11.74,1266800.0,10.9267,10.964,10.8241,10.9453,1266800.0
2011-08-16 10:50:00,11.74,11.87,11.69,11.86,1766800.0,10.9453,11.0665,10.8987,11.0572,1766800.0
2011-08-16 11:00:00,11.86,11.88,11.74,11.77,1946400.0,11.0572,11.0758,10.9453,10.9733,1946400.0
2011-08-16 11:10:00,11.76,11.82,11.71,11.72,810000.0,10.964,11.0199,10.9173,10.9267,810000.0
2011-08-16 11:20:00,11.72,11.78,11.7,11.76,1208400.0,10.9267,10.9826,10.908,10.964,1208400.0
2011-08-16 11:30:00,11.76,11.76,11.67,11.73,946400.0,10.964,10.964,10.8801,10.936,946400.0
2011-08-16 11:40:00,11.74,11.9,11.72,11.83,1858400.0,10.9453,11.0945,10.9267,11.0292,1858400.0
2011-08-16 11:50:00,11.84,11.86,11.79,11.84,1053200.0,11.0385,11.0572,10.9919,11.0385,1053200.0
2011-08-16 12:00:00,11.84,11.96,11.74,11.96,2210800.0,11.0385,11.1504,10.9453,11.1504,2210800.0
2011-08-16 12:10:00,11.96,12.03,11.65,11.74,4636400.0,11.1504,11.2157,10.8614,10.9453,4636400.0
2011-08-16 12:20:00,11.74,11.86,11.47,11.53,4260800.0,10.9453,11.0572,10.6936,10.7495,4260800.0
2011-08-16 12:30:00,11.52,11.63,11.41,11.59,2410000.0,10.7402,10.8428,10.6377,10.8055,2410000.0
2011-08-16 12:40:00,11.6,11.65,11.43,11.52,1622800.0,10.8148,10.8614,10.6563,10.7402,1622800.0
2011-08-16 12:50:00,11.52,11.56,11.44,11.46,1280400.0,10.7402,10.7775,10.6656,10.6843,1280400.0
2011-08-16 13:00:00,11.47,11.47,11.14,11.3,4613200.0,10.6936,10.6936,10.3859,10.5351,4613200.0
2011-08-16 13:10:00,11.3,11.34,11.23,11.27,2186000.0,10.5351,10.5724,10.4698,10.5071,2186000.0
2011-08-16 13:20:00,11.27,11.39,11.21,11.33,1720000.0,10.5071,10.619,10.4512,10.5631,1720000.0
2011-08-16 13:30:00,11.33,11.46,11.29,11.41,1675600.0,10.5631,10.6843,10.5258,10.6377,1675600.0
2011-08-16 13:40:00,11.42,11.48,11.37,11.46,1337200.0,10.647,10.7029,10.6004,10.6843,1337200.0
2011-08-16 13:50:00,11.46,11.62,11.44,11.54,2196000.0,10.6843,10.8334,10.6656,10.7589,2196000.0
2011-08-16 14:00:00,11.54,11.66,11.53,11.62,1815200.0,10.7589,10.8707,10.7495,10.8334,1815200.0
2011-08-16 14:10:00,11.62,11.74,11.61,11.65,1777600.0,10.8334,10.9453,10.8241,10.8614,1777600.0
2011-08-16 14:20:00,11.64,11.69,11.53,11.57,1385200.0,10.8521,10.8987,10.7495,10.7868,1385200.0
2011-08-16 14:30:00,11.56,11.59,11.42,11.48,1550400.0,10.7775,10.8055,10.647,10.7029,1550400.0
2011-08-16 14:40:00,11.48,11.54,11.46,11.51,1208000.0,10.7029,10.7589,10.6843,10.7309,1208000.0
2011-08-16 14:50:00,11.52,11.52,11.37,11.38,1478400.0,10.7402,10.7402,10.6004,10.6097,1478400.0
2011-08-16 15:00:00,11.38,11.55,11.36,11.55,1740400.0,10.6097,10.7682,10.591,10.7682,1740400.0
2011-08-16 15:10:00,11.55,11.64,11.51,11.64,2001600.0,10.7682,10.8521,10.7309,10.8521,2001600.0
2011-08-16 15:20:00,11.64,11.82,11.6,11.82,2709600.0,10.8521,11.0199,10.8148,11.0199,2709600.0
2011-08-16 15:30:00,11.82,11.83,11.72,11.77,2175600.0,11.0199,11.0292,10.9267,10.9733,2175600.0
2011-08-16 15:40:00,11.77,11.83,11.64,11.72,2978000.0,10.9733,11.0292,10.8521,10.9267,2978000.0
2011-08-16 15:50:00,11.71,11.72,11.51,11.53,2348000.0,10.9173,10.9267,10.7309,10.7495,2348000.0
2011-08-17 09:30:00,11.8,11.96,11.74,11.91,3511600.0,11.0013,11.1504,10.9453,11.1038,3511600.0
2011-08-17 09:40:00,11.91,12.0,11.81,11.96,3250800.0,11.1038,11.1877,11.0106,11.1504,3250800.0
2011-08-17 09:50:00,11.96,12.05,11.94,11.98,2075600.0,11.1504,11.2343,11.1318,11.1691,2075600.0
2011-08-17 10:00:00,11.99,12.02,11.9,11.94,1921200.0,11.1784,11.2064,11.0945,11.1318,1921200.0
2011-08-17 10:10:00,11.94,12.04,11.91,12.02,1402800.0,11.1318,11.225,11.1038,11.2064,1402800.0
2011-08-17 10:20:00,12.02,12.06,11.96,12.06,1565200.0,11.2064,11.2437,11.1504,11.2437,1565200.0
2011-08-17 10:30:00,12.05,12.06,11.9,11.95,1879600.0,11.2343,11.2437,11.0945,11.1411,1879600.0
2011-08-17 10:40:00,11.95,12.01,11.93,11.97,1058400.0,11.1411,11.197,11.1225,11.1597,1058400.0
2011-08-17 10:50:00,11.97,11.99,11.75,11.75,2595200.0,11.1597,11.1784,10.9546,10.9546,2595200.0
2011-08-17 11:00:00,11.75,11.88,11.74,11.84,2484000.0,10.9546,11.0758,10.9453,11.0385,2484000.0
2011-08-17 11:10:00,11.84,11.9,11.77,11.78,1248400.0,11.0385,11.0945,10.9733,10.9826,1248400.0
2011-08-17 11:20:00,11.78,11.82,11.67,11.7,2012400.0,10.9826,11.0199,10.8801,10.908,2012400.0
2011-08-17 11:30:00,11.71,11.75,11.59,11.61,2314400.0,10.9173,10.9546,10.8055,10.8241,2314400.0
2011-08-17 11:40:00,11.6,11.63,11.49,11.54,2718400.0,10.8148,10.8428,10.7122,10.7589,2718400.0
2011-08-17 11:50:00,11.54,11.58,11.32,11.4,3842000.0,10.7589,10.7961,10.5537,10.6283,3842000.0
2011-08-17 12:00:00,11.38,11.43,11.28,11.32,3200400.0,10.6097,10.6563,10.5165,10.5537,3200400.0
2011-08-17 12:10:00,11.32,11.34,11.26,11.27,2278400.0,10.5537,10.5724,10.4978,10.5071,2278400.0
2011-08-17 12:20:00,11.27,11.43,11.27,11.43,1912000.0,10.5071,10.6563,10.5071,10.6563,1912000.0
2011-08-17 12:30:00,11.43,11.52,11.42,11.48,1750800.0,10.6563,10.7402,10.647,10.7029,1750800.0
2011-08-17 12:40:00,11.48,11.5,11.42,11.47,1104400.0,10.7029,10.7216,10.647,10.6936,1104400.0
2011-08-17 12:50:00,11.47,11.5,11.29,11.34,1431200.0,10.6936,10.7216,10.5258,10.5724,1431200.0
2011-08-17 13:00:00,11.34,11.35,11.25,11.34,1489600.0,10.5724,10.5817,10.4885,10.5724,1489600.0
2011-08-17 13:10:00,11.34,11.43,11.32,11.4,994800.0,10.5724,10.6563,10.5537,10.6283,994800.0
2011-08-17 13:20:00,11.4,11.42,11.24,11.3,1516000.0,10.6283,10.647,10.4792,10.5351,1516000.0
2011-08-17 13:30:00,11.29,11.34,11.26,11.29,1132400.0,10.5258,10.5724,10.4978,10.5258,1132400.0
2011-08-17 13:40:00,11.29,11.3,11.21,11.29,2305200.0,10.5258,10.5351,10.4512,10.5258,2305200.0
2011-08-17 13:50:00,11.29,11.36,11.25,11.27,1520400.0,10.5258,10.591,10.4885,10.5071,1520400.0
2011-08-17 14:00:00,11.27,11.37,11.26,11.34,1211200.0,10.5071,10.6004,10.4978,10.5724,1211200.0
2011-08-17 14:10:00,11.34,11.45,11.34,11.44,1627200.0,10.5724,10.6749,10.5724,10.6656,1627200.0
2011-08-17 14:20:00,11.45,11.47,11.37,11.39,1249600.0,10.6749,10.6936,10.6004,10.619,1249600.0
2011-08-17 14:30:00,11.38,11.43,11.32,11.32,736400.0,10.6097,10.6563,10.5537,10.5537,736400.0
2011-08-17 14:40:00,11.32,11.41,11.31,11.38,844400.0,10.5537,10.6377,10.5444,10.6097,844400.0
2011-08-17 14:50:00,11.38,11.47,11.35,11.46,906800.0,10.6097,10.6936,10.5817,10.6843,906800.0
2011-08-17 15:00:00,11.46,11.5,11.39,11.49,1196800.0,10.6843,10.7216,10.619,10.7122,1196800.0
2011-08-17 15:10:00,11.49,11.54,11.43,11.51,1616000.0,10.7122,10.7589,10.6563,10.7309,1616000.0
2011-08-17 15:20:00,11.51,11.53,11.45,11.48,1223600.0,10.7309,10.7495,10.6749,10.7029,1223600.0
2011-08-17 15:30:00,11.48,11.5,11.38,11.43,1110400.0,10.7029,10.7216,10.6097,10.6563,1110400.0
2011-08-17 15:40:00,11.43,11.52,11.41,11.51,1675200.0,10.6563,10.7402,10.6377,10.7309,1675200.0
2011-08-17 15:50:00,11.51,11.55,11.43,11.54,2608400.0,10.7309,10.7682,10.6563,10.7589,2608400.0
2011-08-18 09:30:00,10.38,10.45,10.15,10.23,6601600.0,9.6774,9.7426,9.4629,9.5375,6601600.0
2011-08-18 09:40:00,10.23,10.27,10.08,10.11,3818800.0,9.5375,9.5748,9.3977,9.4257,3818800.0
2011-08-18 09:50:00,10.11,10.26,10.09,10.15,3296800.0,9.4257,9.5655,9.407,9.4629,3296800.0
2011-08-18 10:00:00,10.14,10.15,9.53,9.72,8539600.0,9.4536,9.4629,8.8849,9.0621,8539600.0
2011-08-18 10:10:00,9.72,10.06,9.67,9.94,5043600.0,9.0621,9.379,9.0154,9.2672,5043600.0
2011-08-18 10:20:00,9.94,10.11,9.87,10.09,2935600.0,9.2672,9.4257,9.2019,9.407,2935600.0
2011-08-18 10:30:00,10.09,10.11,9.92,10.01,2438400.0,9.407,9.4257,9.2485,9.3324,2438400.0
2011-08-18 10:40:00,10.01,10.01,9.83,9.97,2140800.0,9.3324,9.3324,9.1646,9.2951,2140800.0
2011-08-18 10:50:00,9.98,10.09,9.96,10.09,2288000.0,9.3045,9.407,9.2858,9.407,2288000.0
2011-08-18 11:00:00,10.09,10.1,9.97,9.98,1884800.0,9.407,9.4163,9.2951,9.3045,1884800.0
2011-08-18 11:10:00,9.98,10.04,9.87,9.9,2799600.0,9.3045,9.3604,9.2019,9.2299,2799600.0
2011-08-18 11:20:00,9.91,9.99,9.9,9.96,1388800.0,9.2392,9.3138,9.2299,9.2858,1388800.0
2011-08-18 11:30:00,9.95,10.09,9.94,10.03,2087200.0,9.2765,9.407,9.2672,9.3511,2087200.0
2011-08-18 11:40:00,10.03,10.21,10.0,10.19,2348000.0,9.3511,9.5189,9.3231,9.5002,2348000.0
2011-08-18 11:50:00,10.19,10.2,10.12,10.14,1210400.0,9.5002,9.5096,9.435,9.4536,1210400.0
2011-08-18 12:00:00,10.14,10.16,10.0,10.06,1352800.0,9.4536,9.4723,9.3231,9.379,1352800.0
2011-08-18 12:10:00,10.06,10.15,10.02,10.1,1387600.0,9.379,9.4629,9.3417,9.4163,1387600.0
2011-08-18 12:20:00,10.11,10.14,10.02,10.03,1064800.0,9.4257,9.4536,9.3417,9.3511,1064800.0
2011-08-18 12:30:00,10.04,10.06,9.94,9.95,1351600.0,9.3604,9.379,9.2672,9.2765,1351600.0
2011-08-18 12:40:00,9.95,9.97,9.88,9.9,1085600.0,9.2765,9.2951,9.2112,9.2299,1085600.0
2011-08-18 12:50:00,9.9,9.92,9.86,9.87,1152000.0,9.2299,9.2485,9.1926,9.2019,1152000.0
2011-08-18 13:00:00,9.86,9.89,9.75,9.76,2088000.0,9.1926,9.2205,9.09,9.0993,2088000.0
2011-08-18 13:10:00,9.76,9.78,9.65,9.7,1839200.0,9.0993,9.118,8.9968,9.0434,1839200.0
2011-08-18 13:20:00,9.7,9.76,9.68,9.72,1794400.0,9.0434,9.0993,9.0248,9.0621,1794400.0
2011-08-18 13:30:00,9.72,9.74,9.55,9.56,3007600.0,9.0621,9.0807,8.9036,8.9129,3007600.0
2011-08-18 13:40:00,9.56,9.65,9.55,9.64,2050800.0,8.9129,8.9968,8.9036,8.9875,2050800.0
2011-08-18 13:50:00,9.65,9.68,9.52,9.59,1903600.0,8.9968,9.0248,8.8756,8.9409,1903600.0
2011-08-18 14:00:00,9.59,9.82,9.59,9.69,3238400.0,8.9409,9.1553,8.9409,9.0341,3238400.0
2011-08-18 14:10:00,9.69,9.74,9.58,9.72,2301600.0,9.0341,9.0807,8.9315,9.0621,2301600.0
2011-08-18 14:20:00,9.73,9.83,9.66,9.77,2271600.0,9.0714,9.1646,9.0061,9.1087,2271600.0
2011-08-18 14:30:00,9.76,9.83,9.71,9.76,1700400.0,9.0993,9.1646,9.0527,9.0993,1700400.0
2011-08-18 14:40:00,9.76,9.76,9.65,9.68,1758400.0,9.0993,9.0993,8.9968,9.0248,1758400.0
2011-08-18 14:50:00,9.69,9.69,9.51,9.52,2658000.0,9.0341,9.0341,8.8663,8.8756,2658000.0
2011-08-18 15:00:00,9.53,9.56,9.43,9.46,3542400.0,8.8849,8.9129,8.7917,8.8197,3542400.0
2011-08-18 15:10:00,9.46,9.54,9.4,9.4,3397200.0,8.8197,8.8942,8.7637,8.7637,3397200.0
2011-08-18 15:20:00,9.4,9.53,9.35,9.51,3892800.0,8.7637,8.8849,8.7171,8.8663,3892800.0
2011-08-18 15:30:00,9.51,9.56,9.39,9.43,3118000.0,8.8663,8.9129,8.7544,8.7917,3118000.0
2011-08-18 15:40:00,9.42,9.45,9.27,9.38,5307600.0,8.7824,8.8103,8.6425,8.7451,5307600.0
2011-08-18 15:50:00,9.38,9.71,9.34,9.57,6940400.0,8.7451,9.0527,8.7078,8.9222,6940400.0
2011-08-19 09:30:00,8.96,9.53,8.92,9.48,9198400.0,8.3535,8.8849,8.3162,8.8383,9198400.0
2011-08-19 09:40:00,9.48,9.74,9.43,9.43,5911200.0,8.8383,9.0807,8.7917,8.7917,5911200.0
2011-08-19 09:50:00,9.42,9.65,9.26,9.61,7358000.0,8.7824,8.9968,8.6332,8.9595,7358000.0
2011-08-19 10:00:00,9.62,9.78,9.55,9.67,5859600.0,8.9688,9.118,8.9036,9.0154,5859600.0
2011-08-19 10:10:00,9.66,9.85,9.56,9.77,5638000.0,9.0061,9.1833,8.9129,9.1087,5638000.0
2011-08-19 10:20:00,9.77,9.97,9.68,9.91,5118000.0,9.1087,9.2951,9.0248,9.2392,5118000.0
2011-08-19 10:30:00,9.91,9.93,9.69,9.71,3306800.0,9.2392,9.2578,9.0341,9.0527,3306800.0
2011-08-19 10:40:00,9.72,9.81,9.6,9.71,3358800.0,9.0621,9.146,8.9502,9.0527,3358800.0
2011-08-19 10:50:00,9.71,9.77,9.62,9.66,2004800.0,9.0527,9.1087,8.9688,9.0061,2004800.0
2011-08-19 11:00:00,9.67,9.72,9.57,9.58,2017600.0,9.0154,9.0621,8.9222,8.9315,2017600.0
2011-08-19 11:10:00,9.58,9.61,9.44,9.48,2872000.0,8.9315,8.9595,8.801,8.8383,2872000.0
2011-08-19 11:20:00,9.47,9.61,9.47,9.56,2309600.0,8.829,8.9595,8.829,8.9129,2309600.0
2011-08-19 11:30:00,9.56,9.64,9.47,9.55,3120800.0,8.9129,8.9875,8.829,8.9036,3120800.0
2011-08-19 11:40:00,9.55,9.71,9.54,9.62,3466800.0,8.9036,9.0527,8.8942,8.9688,3466800.0
2011-08-19 11:50:00,9.62,9.72,9.61,9.71,1648800.0,8.9688,9.0621,8.9595,9.0527,1648800.0
2011-08-19 12:00:00,9.72,9.75,9.63,9.68,1920000.0,9.0621,9.09,8.9781,9.0248,1920000.0
2011-08-19 12:10:00,9.67,9.68,9.6,9.62,767200.0,9.0154,9.0248,8.9502,8.9688,767200.0
2011-08-19 12:20:00,9.62,9.63,9.57,9.62,749600.0,8.9688,8.9781,8.9222,8.9688,749600.0
2011-08-19 12:30:00,9.62,9.65,9.55,9.56,968800.0,8.9688,8.9968,8.9036,8.9129,968800.0
2011-08-19 12:40:00,9.55,9.63,9.53,9.63,670400.0,8.9036,8.9781,8.8849,8.9781,670400.0
2011-08-19 12:50:00,9.63,9.64,9.56,9.58,688400.0,8.9781,8.9875,8.9129,8.9315,688400.0
2011-08-19 13:00:00,9.57,9.63,9.54,9.63,726000.0,8.9222,8.9781,8.8942,8.9781,726000.0
2011-08-19 13:10:00,9.63,9.66,9.55,9.6,808400.0,8.9781,9.0061,8.9036,8.9502,808400.0
2011-08-19 13:20:00,9.6,9.61,9.54,9.57,1148800.0,8.9502,8.9595,8.8942,8.9222,1148800.0
2011-08-19 13:30:00,9.57,9.58,9.45,9.47,1764400.0,8.9222,8.9315,8.8103,8.829,1764400.0
2011-08-19 13:40:00,9.47,9.47,9.34,9.44,2378800.0,8.829,8.829,8.7078,8.801,2378800.0
2011-08-19 13:50:00,9.44,9.44,9.38,9.38,1103200.0,8.801,8.801,8.7451,8.7451,1103200.0
2011-08-19 14:00:00,9.38,9.44,9.27,9.32,1433600.0,8.7451,8.801,8.6425,8.6891,1433600.0
2011-08-19 14:10:00,9.32,9.32,9.21,9.22,1528800.0,8.6891,8.6891,8.5866,8.5959,1528800.0
2011-08-19 14:20:00,9.21,9.22,9.12,9.19,2634400.0,8.5866,8.5959,8.5027,8.5679,2634400.0
2011-08-19 14:30:00,9.19,9.23,9.1,9.23,1941200.0,8.5679,8.6052,8.484,8.6052,1941200.0
2011-08-19 14:40:00,9.23,9.3,9.17,9.18,1780000.0,8.6052,8.6705,8.5493,8.5586,1780000.0
2011-08-19 14:50:00,9.18,9.22,9.05,9.08,2516400.0,8.5586,8.5959,8.4374,8.4654,2516400.0
2011-08-19 15:00:00,9.08,9.11,9.0,9.04,2088000.0,8.4654,8.4933,8.3908,8.4281,2088000.0
2011-08-19 15:10:00,9.03,9.06,8.95,9.04,2740000.0,8.4188,8.4467,8.3442,8.4281,2740000.0
2011-08-19 15:20:00,9.04,9.21,9.04,9.13,3511200.0,8.4281,8.5866,8.4281,8.512,3511200.0
2011-08-19 15:30:00,9.13,9.14,9.0,9.05,2218400.0,8.512,8.5213,8.3908,8.4374,2218400.0
2011-08-19 15:40:00,9.05,9.09,8.98,9.08,2422000.0,8.4374,8.4747,8.3721,8.4654,2422000.0
2011-08-19 15:50:00,9.08,9.12,8.99,9.06,4427200.0,8.4654,8.5027,8.3815,8.4467,4427200.0
2011-08-22 09:30:00,9.83,9.85,9.53,9.59,5452000.0,9.1646,9.1833,8.8849,8.9409,5452000.0
2011-08-22 09:40:00,9.58,9.66,9.41,9.53,4718400.0,8.9315,9.0061,8.773,8.8849,4718400.0
2011-08-22 09:50:00,9.53,9.56,9.38,9.41,3197600.0,8.8849,8.9129,8.7451,8.773,3197600.0
2011-08-22 10:00:00,9.42,9.51,9.32,9.32,2594800.0,8.7824,8.8663,8.6891,8.6891,2594800.0
2011-08-22 10:10:00,9.33,9.42,9.27,9.41,3986800.0,8.6985,8.7824,8.6425,8.773,3986800.0
2011-08-22 10:20:00,9.4,9.5,9.37,9.42,2698000.0,8.7637,8.8569,8.7357,8.7824,2698000.0
2011-08-22 10:30:00,9.42,9.49,9.34,9.38,1917600.0,8.7824,8.8476,8.7078,8.7451,1917600.0
2011-08-22 10:40:00,9.38,9.44,9.33,9.4,1467600.0,8.7451,8.801,8.6985,8.7637,1467600.0
2011-08-22 10:50:00,9.4,9.46,9.2,9.22,3362400.0,8.7637,8.8197,8.5773,8.5959,3362400.0
2011-08-22 11:00:00,9.21,9.28,9.19,9.25,2163600.0,8.5866,8.6518,8.5679,8.6239,2163600.0
2011-08-22 11:10:00,9.25,9.25,9.09,9.12,4031200.0,8.6239,8.6239,8.4747,8.5027,4031200.0
2011-08-22 11:20:00,9.11,9.12,9.01,9.11,3733200.0,8.4933,8.5027,8.4001,8.4933,3733200.0
2011-08-22 11:30:00,9.12,9.15,8.9,8.95,3878800.0,8.5027,8.5306,8.2976,8.3442,3878800.0
2011-08-22 11:40:00,8.96,8.97,8.83,8.95,3960000.0,8.3535,8.3628,8.2323,8.3442,3960000.0
2011-08-22 11:50:00,8.95,8.95,8.78,8.84,2840000.0,8.3442,8.3442,8.1857,8.2416,2840000.0
2011-08-22 12:00:00,8.84,9.0,8.83,8.99,2901600.0,8.2416,8.3908,8.2323,8.3815,2901600.0
2011-08-22 12:10:00,8.99,9.06,8.95,9.06,2300000.0,8.3815,8.4467,8.3442,8.4467,2300000.0
2011-08-22 12:20:00,9.06,9.11,8.97,8.99,2695200.0,8.4467,8.4933,8.3628,8.3815,2695200.0
2011-08-22 12:30:00,8.99,9.06,8.92,9.0,1445600.0,8.3815,8.4467,8.3162,8.3908,1445600.0
2011-08-22 12:40:00,9.01,9.2,8.94,9.18,2186800.0,8.4001,8.5773,8.3349,8.5586,2186800.0
2011-08-22 12:50:00,9.18,9.28,9.11,9.26,2955600.0,8.5586,8.6518,8.4933,8.6332,2955600.0
2011-08-22 13:00:00,9.26,9.33,9.21,9.27,2444800.0,8.6332,8.6985,8.5866,8.6425,2444800.0
2011-08-22 13:10:00,9.27,9.28,9.18,9.24,1333600.0,8.6425,8.6518,8.5586,8.6145,1333600.0
2011-08-22 13:20:00,9.24,9.3,9.16,9.18,1521600.0,8.6145,8.6705,8.54,8.5586,1521600.0
2011-08-22 13:30:00,9.18,9.23,9.06,9.12,1951600.0,8.5586,8.6052,8.4467,8.5027,1951600.0
2011-08-22 13:40:00,9.12,9.17,9.04,9.06,1790000.0,8.5027,8.5493,8.4281,8.4467,1790000.0
2011-08-22 13:50:00,9.06,9.14,8.97,9.13,1519600.0,8.4467,8.5213,8.3628,8.512,1519600.0
2011-08-22 14:00:00,9.13,9.18,9.06,9.1,1474400.0,8.512,8.5586,8.4467,8.484,1474400.0
2011-08-22 14:10:00,9.1,9.21,9.05,9.08,2226000.0,8.484,8.5866,8.4374,8.4654,2226000.0
2011-08-22 14:20:00,9.09,9.18,9.05,9.1,1410000.0,8.4747,8.5586,8.4374,8.484,1410000.0
2011-08-22 14:30:00,9.09,9.12,9.03,9.05,1626000.0,8.4747,8.5027,8.4188,8.4374,1626000.0
2011-08-22 14:40:00,9.06,9.12,9.06,9.08,1058400.0,8.4467,8.5027,8.4467,8.4654,1058400.0
2011-08-22 14:50:00,9.09,9.09,8.97,8.97,2051200.0,8.4747,8.4747,8.3628,8.3628,2051200.0
2011-08-22 15:00:00,8.98,9.07,8.97,9.01,1938800.0,8.3721,8.4561,8.3628,8.4001,1938800.0
2011-08-22 15:10:00,9.01,9.09,8.99,9.05,1419200.0,8.4001,8.4747,8.3815,8.4374,1419200.0
2011-08-22 15:20:00,9.04,9.12,9.01,9.08,2328400.0,8.4281,8.5027,8.4001,8.4654,2328400.0
2011-08-22 15:30:00,9.08,9.11,9.04,9.04,1341600.0,8.4654,8.4933,8.4281,8.4281,1341600.0
2011-08-22 15:40:00,9.04,9.1,8.98,8.99,2506400.0,8.4281,8.484,8.3721,8.3815,2506400.0
2011-08-22 15:50:00,8.99,9.01,8.89,9.01,4260400.0,8.3815,8.4001,8.2882,8.4001,4260400.0
2011-08-23 09:30:00,9.13,9.24,8.94,8.94,5858800.0,8.512,8.6145,8.3349,8.3349,5858800.0
2011-08-23 09:40:00,8.95,9.13,8.89,9.12,4609600.0,8.3442,8.512,8.2882,8.5027,4609600.0
2011-08-23 09:50:00,9.12,9.27,9.05,9.13,5550400.0,8.5027,8.6425,8.4374,8.512,5550400.0
2011-08-23 10:00:00,9.13,9.5,9.13,9.44,7166400.0,8.512,8.8569,8.512,8.801,7166400.0
2011-08-23 10:10:00,9.45,9.51,9.32,9.34,4230000.0,8.8103,8.8663,8.6891,8.7078,4230000.0
2011-08-23 10:20:00,9.34,9.4,9.29,9.39,3307200.0,8.7078,8.7637,8.6612,8.7544,3307200.0
2011-08-23 10:30:00,9.39,9.46,9.34,9.46,4082400.0,8.7544,8.8197,8.7078,8.8197,4082400.0
2011-08-23 10:40:00,9.46,9.49,9.43,9.46,2261600.0,8.8197,8.8476,8.7917,8.8197,2261600.0
2011-08-23 10:50:00,9.46,9.47,9.28,9.29,2517600.0,8.8197,8.829,8.6518,8.6612,2517600.0
2011-08-23 11:00:00,9.29,9.36,9.27,9.3,1757200.0,8.6612,8.7264,8.6425,8.6705,1757200.0
2011-08-23 11:10:00,9.3,9.38,9.26,9.34,2008800.0,8.6705,8.7451,8.6332,8.7078,2008800.0
2011-08-23 11:20:00,9.34,9.41,9.29,9.41,1334000.0,8.7078,8.773,8.6612,8.773,1334000.0
2011-08-23 11:30:00,9.41,9.5,9.39,9.49,2338000.0,8.773,8.8569,8.7544,8.8476,2338000.0
2011-08-23 11:40:00,9.49,9.57,9.46,9.54,3412800.0,8.8476,8.9222,8.8197,8.8942,3412800.0
2011-08-23 11:50:00,9.54,9.74,9.54,9.7,4181200.0,8.8942,9.0807,8.8942,9.0434,4181200.0
2011-08-23 12:00:00,9.7,9.77,9.67,9.77,2950800.0,9.0434,9.1087,9.0154,9.1087,2950800.0
2011-08-23 12:10:00,9.77,9.8,9.7,9.7,2314400.0,9.1087,9.1366,9.0434,9.0434,2314400.0
2011-08-23 12:20:00,9.7,9.77,9.69,9.75,1744000.0,9.0434,9.1087,9.0341,9.09,1744000.0
2011-08-23 12:30:00,9.76,9.86,9.74,9.84,1810800.0,9.0993,9.1926,9.0807,9.1739,1810800.0
2011-08-23 12:40:00,9.85,9.92,9.8,9.81,2633200.0,9.1833,9.2485,9.1366,9.146,2633200.0
2011-08-23 12:50:00,9.81,9.95,9.81,9.9,2577200.0,9.146,9.2765,9.146,9.2299,2577200.0
2011-08-23 13:00:00,9.91,9.96,9.89,9.89,1648000.0,9.2392,9.2858,9.2205,9.2205,1648000.0
2011-08-23 13:10:00,9.89,9.92,9.83,9.9,1447200.0,9.2205,9.2485,9.1646,9.2299,1447200.0
2011-08-23 13:20:00,9.9,9.94,9.83,9.85,1441200.0,9.2299,9.2672,9.1646,9.1833,1441200.0
2011-08-23 13:30:00,9.85,9.89,9.79,9.82,1370000.0,9.1833,9.2205,9.1273,9.1553,1370000.0
2011-08-23 13:40:00,9.83,9.89,9.77,9.87,1711600.0,9.1646,9.2205,9.1087,9.2019,1711600.0
2011-08-23 13:50:00,9.88,9.9,9.66,9.78,4436400.0,9.2112,9.2299,9.0061,9.118,4436400.0
2011-08-23 14:00:00,9.78,9.83,9.69,9.73,2631600.0,9.118,9.1646,9.0341,9.0714,2631600.0
2011-08-23 14:10:00,9.74,9.76,9.62,9.71,2002000.0,9.0807,9.0993,8.9688,9.0527,2002000.0
2011-08-23 14:20:00,9.71,9.8,9.62,9.79,2252000.0,9.0527,9.1366,8.9688,9.1273,2252000.0
2011-08-23 14:30:00,9.79,9.87,9.76,9.83,2799600.0,9.1273,9.2019,9.0993,9.1646,2799600.0
2011-08-23 14:40:00,9.83,9.93,9.81,9.93,1590800.0,9.1646,9.2578,9.146,9.2578,1590800.0
2011-08-23 14:50:00,9.93,9.99,9.92,9.98,2409600.0,9.2578,9.3138,9.2485,9.3045,2409600.0
2011-08-23 15:00:00,9.97,10.23,9.97,10.23,4990800.0,9.2951,9.5375,9.2951,9.5375,4990800.0
2011-08-23 15:10:00,10.23,10.29,10.16,10.2,3905600.0,9.5375,9.5935,9.4723,9.5096,3905600.0
2011-08-23 15:20:00,10.2,10.26,10.09,10.12,2960400.0,9.5096,9.5655,9.407,9.435,2960400.0
2011-08-23 15:30:00,10.12,10.15,10.05,10.15,2677600.0,9.435,9.4629,9.3697,9.4629,2677600.0
2011-08-23 15:40:00,10.15,10.21,10.1,10.2,3160400.0,9.4629,9.5189,9.4163,9.5096,3160400.0
2011-08-23 15:50:00,10.21,10.3,10.13,10.27,5702800.0,9.5189,9.6028,9.4443,9.5748,5702800.0
2011-08-24 09:30:00,10.23,10.42,10.14,10.24,6652800.0,9.5375,9.7147,9.4536,9.5469,6652800.0
2011-08-24 09:40:00,10.24,10.52,10.17,10.47,5874400.0,9.5469,9.8079,9.4816,9.7613,5874400.0
2011-08-24 09:50:00,10.47,10.68,10.44,10.66,5914800.0,9.7613,9.9571,9.7333,9.9384,5914800.0
2011-08-24 10:00:00,10.67,10.91,10.61,10.8,6924000.0,9.9477,10.1715,9.8918,10.0689,6924000.0
2011-08-24 10:10:00,10.8,10.86,10.69,10.73,3953200.0,10.0689,10.1249,9.9664,10.0037,3953200.0
2011-08-24 10:20:00,10.73,10.74,10.58,10.58,3769600.0,10.0037,10.013,9.8638,9.8638,3769600.0
2011-08-24 10:30:00,10.59,10.6,10.42,10.56,3891600.0,9.8732,9.8825,9.7147,9.8452,3891600.0
2011-08-24 10:40:00,10.55,10.63,10.37,10.38,2965200.0,9.8359,9.9105,9.6681,9.6774,2965200.0
2011-08-24 10:50:00,10.38,10.48,10.31,10.31,2818000.0,9.6774,9.7706,9.6121,9.6121,2818000.0
2011-08-24 11:00:00,10.31,10.39,10.22,10.37,3973600.0,9.6121,9.6867,9.5282,9.6681,3973600.0
2011-08-24 11:10:00,10.38,10.42,10.29,10.33,2301200.0,9.6774,9.7147,9.5935,9.6308,2301200.0
2011-08-24 11:20:00,10.32,10.51,10.29,10.42,2911200.0,9.6214,9.7986,9.5935,9.7147,2911200.0
2011-08-24 11:30:00,10.42,10.47,10.33,10.41,2363600.0,9.7147,9.7613,9.6308,9.7053,2363600.0
2011-08-24 11:40:00,10.41,10.42,10.22,10.29,2621600.0,9.7053,9.7147,9.5282,9.5935,2621600.0
2011-08-24 11:50:00,10.29,10.36,10.2,10.24,1821200.0,9.5935,9.6587,9.5096,9.5469,1821200.0
2011-08-24 12:00:00,10.23,10.23,10.02,10.04,3578800.0,9.5375,9.5375,9.3417,9.3604,3578800.0
2011-08-24 12:10:00,10.04,10.1,9.95,10.05,3506800.0,9.3604,9.4163,9.2765,9.3697,3506800.0
2011-08-24 12:20:00,10.05,10.15,10.04,10.11,1886400.0,9.3697,9.4629,9.3604,9.4257,1886400.0
2011-08-24 12:30:00,10.11,10.18,10.07,10.15,1126400.0,9.4257,9.4909,9.3884,9.4629,1126400.0
2011-08-24 12:40:00,10.15,10.22,10.13,10.17,1494400.0,9.4629,9.5282,9.4443,9.4816,1494400.0
2011-08-24 12:50:00,10.17,10.38,10.17,10.37,2096400.0,9.4816,9.6774,9.4816,9.6681,2096400.0
2011-08-24 13:00:00,10.36,10.41,10.3,10.33,2889600.0,9.6587,9.7053,9.6028,9.6308,2889600.0
2011-08-24 13:10:00,10.33,10.42,10.31,10.4,1940400.0,9.6308,9.7147,9.6121,9.696,1940400.0
2011-08-24 13:20:00,10.4,10.49,10.39,10.41,2911200.0,9.696,9.7799,9.6867,9.7053,2911200.0
2011-08-24 13:30:00,10.42,10.43,10.3,10.32,1809200.0,9.7147,9.724,9.6028,9.6214,1809200.0
2011-08-24 13:40:00,10.32,10.34,10.22,10.34,2091600.0,9.6214,9.6401,9.5282,9.6401,2091600.0
2011-08-24 13:50:00,10.34,10.42,10.27,10.42,1422400.0,9.6401,9.7147,9.5748,9.7147,1422400.0
2011-08-24 14:00:00,10.41,10.42,10.3,10.38,1193600.0,9.7053,9.7147,9.6028,9.6774,1193600.0
2011-08-24 14:10:00,10.38,10.44,10.29,10.32,1310000.0,9.6774,9.7333,9.5935,9.6214,1310000.0
2011-08-24 14:20:00,10.32,10.33,10.22,10.29,1637200.0,9.6214,9.6308,9.5282,9.5935,1637200.0
2011-08-24 14:30:00,10.3,10.39,10.27,10.38,1087600.0,9.6028,9.6867,9.5748,9.6774,1087600.0
2011-08-24 14:40:00,10.38,10.49,10.36,10.44,2242400.0,9.6774,9.7799,9.6587,9.7333,2242400.0
2011-08-24 14:50:00,10.44,10.56,10.42,10.55,2995200.0,9.7333,9.8452,9.7147,9.8359,2995200.0
2011-08-24 15:00:00,10.55,10.59,10.49,10.52,2463600.0,9.8359,9.8732,9.7799,9.8079,2463600.0
2011-08-24 15:10:00,10.51,10.69,10.5,10.69,2812000.0,9.7986,9.9664,9.7893,9.9664,2812000.0
2011-08-24 15:20:00,10.68,10.75,10.64,10.65,2418800.0,9.9571,10.0223,9.9198,9.9291,2418800.0
2011-08-24 15:30:00,10.65,10.77,10.65,10.71,2728800.0,9.9291,10.041,9.9291,9.985,2728800.0
2011-08-24 15:40:00,10.71,10.8,10.7,10.72,3647600.0,9.985,10.0689,9.9757,9.9944,3647600.0
2011-08-24 15:50:00,10.72,10.79,10.69,10.72,4722400.0,9.9944,10.0596,9.9664,9.9944,4722400.0
2011-08-25 09:30:00,11.08,11.22,10.76,10.77,6718800.0,10.33,10.4605,10.0317,10.041,6718800.0
2011-08-25 09:40:00,10.77,10.86,10.61,10.65,5440000.0,10.041,10.1249,9.8918,9.9291,5440000.0
2011-08-25 09:50:00,10.65,10.73,10.45,10.57,5699600.0,9.9291,10.0037,9.7426,9.8545,5699600.0
2011-08-25 10:00:00,10.58,10.59,10.28,10.57,6568400.0,9.8638,9.8732,9.5841,9.8545,6568400.0
2011-08-25 10:10:00,10.56,10.61,10.41,10.45,4366400.0,9.8452,9.8918,9.7053,9.7426,4366400.0
2011-08-25 10:20:00,10.43,10.47,10.21,10.34,5725200.0,9.724,9.7613,9.5189,9.6401,5725200.0
2011-08-25 10:30:00,10.33,10.43,10.06,10.13,5733600.0,9.6308,9.724,9.379,9.4443,5733600.0
2011-08-25 10:40:00,10.13,10.19,10.01,10.07,4732000.0,9.4443,9.5002,9.3324,9.3884,4732000.0
2011-08-25 10:50:00,10.06,10.2,10.0,10.16,5010800.0,9.379,9.5096,9.3231,9.4723,5010800.0
2011-08-25 11:00:00,10.16,10.25,10.1,10.12,3544000.0,9.4723,9.5562,9.4163,9.435,3544000.0
2011-08-25 11:10:00,10.12,10.41,10.1,10.33,3537600.0,9.435,9.7053,9.4163,9.6308,3537600.0
2011-08-25 11:20:00,10.32,10.44,10.32,10.36,2587600.0,9.6214,9.7333,9.6214,9.6587,2587600.0
2011-08-25 11:30:00,10.36,10.4,10.21,10.23,1861600.0,9.6587,9.696,9.5189,9.5375,1861600.0
2011-08-25 11:40:00,10.24,10.26,10.13,10.19,1803200.0,9.5469,9.5655,9.4443,9.5002,1803200.0
2011-08-25 11:50:00,10.19,10.26,10.16,10.24,1384000.0,9.5002,9.5655,9.4723,9.5469,1384000.0
2011-08-25 12:00:00,10.23,10.28,10.16,10.18,1417600.0,9.5375,9.5841,9.4723,9.4909,1417600.0
2011-08-25 12:10:00,10.18,10.23,10.13,10.13,1024800.0,9.4909,9.5375,9.4443,9.4443,1024800.0
2011-08-25 12:20:00,10.13,10.15,10.05,10.13,1480000.0,9.4443,9.4629,9.3697,9.4443,1480000.0
2011-08-25 12:30:00,10.12,10.12,9.97,10.03,2722000.0,9.435,9.435,9.2951,9.3511,2722000.0
2011-08-25 12:40:00,10.03,10.05,9.83,9.9,2462000.0,9.3511,9.3697,9.1646,9.2299,2462000.0
2011-08-25 12:50:00,9.9,9.99,9.81,9.99,1828400.0,9.2299,9.3138,9.146,9.3138,1828400.0
2011-08-25 13:00:00,9.99,10.1,9.96,9.97,2502800.0,9.3138,9.4163,9.2858,9.2951,2502800.0
2011-08-25 13:10:00,9.97,10.07,9.97,10.04,1533200.0,9.2951,9.3884,9.2951,9.3604,1533200.0
2011-08-25 13:20:00,10.04,10.23,10.04,10.21,2602800.0,9.3604,9.5375,9.3604,9.5189,2602800.0
2011-08-25 13:30:00,10.22,10.26,10.13,10.26,2083600.0,9.5282,9.5655,9.4443,9.5655,2083600.0
2011-08-25 13:40:00,10.25,10.29,10.13,10.15,2204000.0,9.5562,9.5935,9.4443,9.4629,2204000.0
2011-08-25 13:50:00,10.15,10.27,10.14,10.26,1369600.0,9.4629,9.5748,9.4536,9.5655,1369600.0
2011-08-25 14:00:00,10.26,10.28,10.16,10.2,1448000.0,9.5655,9.5841,9.4723,9.5096,1448000.0
2011-08-25 14:10:00,10.19,10.32,10.17,10.31,1416800.0,9.5002,9.6214,9.4816,9.6121,1416800.0
2011-08-25 14:20:00,10.31,10.32,10.18,10.27,1775200.0,9.6121,9.6214,9.4909,9.5748,1775200.0
2011-08-25 14:30:00,10.27,10.32,10.24,10.28,1104000.0,9.5748,9.6214,9.5469,9.5841,1104000.0
2011-08-25 14:40:00,10.27,10.28,10.19,10.2,889600.0,9.5748,9.5841,9.5002,9.5096,889600.0
2011-08-25 14:50:00,10.21,10.22,10.0,10.0,2962400.0,9.5189,9.5282,9.3231,9.3231,2962400.0
2011-08-25 15:00:00,10.0,10.03,9.91,10.03,2513200.0,9.3231,9.3511,9.2392,9.3511,2513200.0
2011-08-25 15:10:00,10.02,10.19,9.96,10.19,2134000.0,9.3417,9.5002,9.2858,9.5002,2134000.0
2011-08-25 15:20:00,10.19,10.27,10.11,10.12,2457200.0,9.5002,9.5748,9.4257,9.435,2457200.0
2011-08-25 15:30:00,10.12,10.17,10.01,10.06,1825600.0,9.435,9.4816,9.3324,9.379,1825600.0
2011-08-25 15:40:00,10.06,10.06,9.88,9.97,3434800.0,9.379,9.379,9.2112,9.2951,3434800.0
2011-08-25 15:50:00,9.96,9.99,9.88,9.93,3784000.0,9.2858,9.3138,9.2112,9.2578,3784000.0
2011-08-26 09:30:00,9.8,9.85,9.59,9.61,5208800.0,9.1366,9.1833,8.9409,8.9595,5208800.0
2011-08-26 09:40:00,9.62,9.72,9.51,9.63,4048000.0,8.9688,9.0621,8.8663,8.9781,4048000.0
2011-08-26 09:50:00,9.64,9.72,9.51,9.69,4089200.0,8.9875,9.0621,8.8663,9.0341,4089200.0
2011-08-26 10:00:00,9.69,9.7,9.29,9.49,8798000.0,9.0341,9.0434,8.6612,8.8476,8798000.0
2011-08-26 10:10:00,9.49,9.68,9.38,9.66,4450400.0,8.8476,9.0248,8.7451,9.0061,4450400.0
2011-08-26 10:20:00,9.66,10.2,9.64,9.99,7825600.0,9.0061,9.5096,8.9875,9.3138,7825600.0
2011-08-26 10:30:00,9.98,10.05,9.77,9.89,3944800.0,9.3045,9.3697,9.1087,9.2205,3944800.0
2011-08-26 10:40:00,9.89,10.38,9.85,10.25,6283200.0,9.2205,9.6774,9.1833,9.5562,6283200.0
2011-08-26 10:50:00,10.25,10.27,9.93,9.96,5128400.0,9.5562,9.5748,9.2578,9.2858,5128400.0
2011-08-26 11:00:00,9.95,10.25,9.89,10.21,4664000.0,9.2765,9.5562,9.2205,9.5189,4664000.0
2011-08-26 11:10:00,10.21,10.44,10.19,10.27,4935600.0,9.5189,9.7333,9.5002,9.5748,4935600.0
2011-08-26 11:20:00,10.27,10.32,10.17,10.21,2855200.0,9.5748,9.6214,9.4816,9.5189,2855200.0
2011-08-26 11:30:00,10.21,10.37,10.21,10.24,2612000.0,9.5189,9.6681,9.5189,9.5469,2612000.0
2011-08-26 11:40:00,10.24,10.33,10.18,10.26,2344400.0,9.5469,9.6308,9.4909,9.5655,2344400.0
2011-08-26 11:50:00,10.26,10.39,10.21,10.34,1620000.0,9.5655,9.6867,9.5189,9.6401,1620000.0
2011-08-26 12:00:00,10.34,10.56,10.34,10.56,4002000.0,9.6401,9.8452,9.6401,9.8452,4002000.0
2011-08-26 12:10:00,10.56,10.63,10.42,10.44,2956400.0,9.8452,9.9105,9.7147,9.7333,2956400.0
2011-08-26 12:20:00,10.45,10.63,10.43,10.63,2478000.0,9.7426,9.9105,9.724,9.9105,2478000.0
2011-08-26 12:30:00,10.63,10.65,10.5,10.55,1793200.0,9.9105,9.9291,9.7893,9.8359,1793200.0
2011-08-26 12:40:00,10.55,10.6,10.43,10.44,1314000.0,9.8359,9.8825,9.724,9.7333,1314000.0
2011-08-26 12:50:00,10.45,10.51,10.43,10.49,1042000.0,9.7426,9.7986,9.724,9.7799,1042000.0
2011-08-26 13:00:00,10.49,10.6,10.41,10.54,1750400.0,9.7799,9.8825,9.7053,9.8265,1750400.0
2011-08-26 13:10:00,10.54,10.63,10.52,10.57,1163600.0,9.8265,9.9105,9.8079,9.8545,1163600.0
2011-08-26 13:20:00,10.58,10.66,10.53,10.65,1413200.0,9.8638,9.9384,9.8172,9.9291,1413200.0
2011-08-26 13:30:00,10.65,10.67,10.59,10.6,1212000.0,9.9291,9.9477,9.8732,9.8825,1212000.0
2011-08-26 13:40:00,10.6,10.69,10.6,10.66,1766400.0,9.8825,9.9664,9.8825,9.9384,1766400.0
2011-08-26 13:50:00,10.66,10.72,10.6,10.68,1831200.0,9.9384,9.9944,9.8825,9.9571,1831200.0
2011-08-26 14:00:00,10.68,10.72,10.62,10.65,2356800.0,9.9571,9.9944,9.9011,9.9291,2356800.0
2011-08-26 14:10:00,10.65,10.67,10.59,10.65,1219200.0,9.9291,9.9477,9.8732,9.9291,1219200.0
2011-08-26 14:20:00,10.65,10.66,10.5,10.52,1940800.0,9.9291,9.9384,9.7893,9.8079,1940800.0
2011-08-26 14:30:00,10.52,10.58,10.45,10.51,1604000.0,9.8079,9.8638,9.7426,9.7986,1604000.0
2011-08-26 14:40:00,10.51,10.66,10.51,10.62,1971600.0,9.7986,9.9384,9.7986,9.9011,1971600.0
2011-08-26 14:50:00,10.62,10.66,10.6,10.65,1205200.0,9.9011,9.9384,9.8825,9.9291,1205200.0
2011-08-26 15:00:00,10.65,10.65,10.5,10.5,1517600.0,9.9291,9.9291,9.7893,9.7893,1517600.0
2011-08-26 15:10:00,10.5,10.54,10.43,10.46,1272400.0,9.7893,9.8265,9.724,9.752,1272400.0
2011-08-26 15:20:00,10.46,10.49,10.38,10.44,1714000.0,9.752,9.7799,9.6774,9.7333,1714000.0
2011-08-26 15:30:00,10.45,10.54,10.4,10.52,1358000.0,9.7426,9.8265,9.696,9.8079,1358000.0
2011-08-26 15:40:00,10.53,10.63,10.53,10.59,2620800.0,9.8172,9.9105,9.8172,9.8732,2620800.0
2011-08-26 15:50:00,10.59,10.64,10.57,10.61,4454800.0,9.8732,9.9198,9.8545,9.8918,4454800.0
2011-08-29 09:30:00,11.08,11.37,11.06,11.32,6808000.0,10.33,10.6004,10.3113,10.5537,6808000.0
2011-08-29 09:40:00,11.32,11.5,11.28,11.5,4932800.0,10.5537,10.7216,10.5165,10.7216,4932800.0
2011-08-29 09:50:00,11.5,11.51,11.35,11.45,3298000.0,10.7216,10.7309,10.5817,10.6749,3298000.0
2011-08-29 10:00:00,11.45,11.49,11.32,11.39,2855600.0,10.6749,10.7122,10.5537,10.619,2855600.0
2011-08-29 10:10:00,11.39,11.49,11.36,11.46,2092800.0,10.619,10.7122,10.591,10.6843,2092800.0
2011-08-29 10:20:00,11.46,11.51,11.41,11.41,2536800.0,10.6843,10.7309,10.6377,10.6377,2536800.0
2011-08-29 10:30:00,11.42,11.46,11.38,11.46,1303600.0,10.647,10.6843,10.6097,10.6843,1303600.0
2011-08-29 10:40:00,11.46,11.47,11.4,11.42,1228800.0,10.6843,10.6936,10.6283,10.647,1228800.0
2011-08-29 10:50:00,11.43,11.46,11.4,11.44,965200.0,10.6563,10.6843,10.6283,10.6656,965200.0
2011-08-29 11:00:00,11.45,11.45,11.34,11.38,1286000.0,10.6749,10.6749,10.5724,10.6097,1286000.0
2011-08-29 11:10:00,11.38,11.45,11.36,11.45,1202000.0,10.6097,10.6749,10.591,10.6749,1202000.0
2011-08-29 11:20:00,11.45,11.46,11.4,11.45,886400.0,10.6749,10.6843,10.6283,10.6749,886400.0
2011-08-29 11:30:00,11.45,11.59,11.44,11.55,1755200.0,10.6749,10.8055,10.6656,10.7682,1755200.0
2011-08-29 11:40:00,11.55,11.63,11.54,11.62,1475200.0,10.7682,10.8428,10.7589,10.8334,1475200.0
2011-08-29 11:50:00,11.62,11.69,11.6,11.65,2158800.0,10.8334,10.8987,10.8148,10.8614,2158800.0
2011-08-29 12:00:00,11.65,11.79,11.65,11.75,2322400.0,10.8614,10.9919,10.8614,10.9546,2322400.0
2011-08-29 12:10:00,11.76,11.78,11.73,11.78,1420000.0,10.964,10.9826,10.936,10.9826,1420000.0
2011-08-29 12:20:00,11.78,11.78,11.75,11.77,1143200.0,10.9826,10.9826,10.9546,10.9733,1143200.0
2011-08-29 12:30:00,11.77,11.81,11.74,11.79,944000.0,10.9733,11.0106,10.9453,10.9919,944000.0
2011-08-29 12:40:00,11.79,11.88,11.79,11.81,1680400.0,10.9919,11.0758,10.9919,11.0106,1680400.0
2011-08-29 12:50:00,11.81,11.83,11.8,11.8,842400.0,11.0106,11.0292,11.0013,11.0013,842400.0
2011-08-29 13:00:00,11.81,11.86,11.8,11.86,1247600.0,11.0106,11.0572,11.0013,11.0572,1247600.0
2011-08-29 13:10:00,11.85,11.9,11.85,11.87,1202800.0,11.0479,11.0945,11.0479,11.0665,1202800.0
2011-08-29 13:20:00,11.88,11.89,11.85,11.86,768000.0,11.0758,11.0852,11.0479,11.0572,768000.0
2011-08-29 13:30:00,11.86,11.86,11.81,11.84,1092000.0,11.0572,11.0572,11.0106,11.0385,1092000.0
2011-08-29 13:40:00,11.84,11.86,11.79,11.8,931200.0,11.0385,11.0572,10.9919,11.0013,931200.0
2011-08-29 13:50:00,11.8,11.84,11.79,11.82,781600.0,11.0013,11.0385,10.9919,11.0199,781600.0
2011-08-29 14:00:00,11.81,11.87,11.8,11.86,1200000.0,11.0106,11.0665,11.0013,11.0572,1200000.0
2011-08-29 14:10:00,11.87,11.96,11.87,11.9,2073600.0,11.0665,11.1504,11.0665,11.0945,2073600.0
2011-08-29 14:20:00,11.9,11.96,11.9,11.96,677200.0,11.0945,11.1504,11.0945,11.1504,677200.0
2011-08-29 14:30:00,11.97,12.01,11.95,11.99,1554800.0,11.1597,11.197,11.1411,11.1784,1554800.0
2011-08-29 14:40:00,11.99,12.0,11.96,12.0,678800.0,11.1784,11.1877,11.1504,11.1877,678800.0
2011-08-29 14:50:00,12.0,12.01,11.91,11.93,1292800.0,11.1877,11.197,11.1038,11.1225,1292800.0
2011-08-29 15:00:00,11.93,12.0,11.93,11.97,992800.0,11.1225,11.1877,11.1225,11.1597,992800.0
2011-08-29 15:10:00,11.96,12.05,11.96,12.0,2046400.0,11.1504,11.2343,11.1504,11.1877,2046400.0
2011-08-29 15:20:00,12.0,12.1,11.99,12.08,2450800.0,11.1877,11.281,11.1784,11.2623,2450800.0
2011-08-29 15:30:00,12.07,12.12,12.05,12.1,2674400.0,11.253,11.2996,11.2343,11.281,2674400.0
2011-08-29 15:40:00,12.1,12.14,12.07,12.12,3289600.0,11.281,11.3182,11.253,11.2996,3289600.0
2011-08-29 15:50:00,12.12,12.17,12.1,12.13,4016800.0,11.2996,11.3462,11.281,11.3089,4016800.0
2011-08-30 09:30:00,11.89,12.09,11.72,12.0,5098000.0,11.0852,11.2716,10.9267,11.1877,5098000.0
2011-08-30 09:40:00,12.0,12.11,11.97,12.06,2938000.0,11.1877,11.2903,11.1597,11.2437,2938000.0
2011-08-30 09:50:00,12.07,12.07,11.9,11.9,2391600.0,11.253,11.253,11.0945,11.0945,2391600.0
2011-08-30 10:00:00,11.93,11.94,11.5,11.8,8172800.0,11.1225,11.1318,10.7216,11.0013,8172800.0
2011-08-30 10:10:00,11.8,11.88,11.7,11.77,3066400.0,11.0013,11.0758,10.908,10.9733,3066400.0
2011-08-30 10:20:00,11.77,11.95,11.69,11.93,2722400.0,10.9733,11.1411,10.8987,11.1225,2722400.0
2011-08-30 10:30:00,11.94,12.08,11.9,12.06,2690800.0,11.1318,11.2623,11.0945,11.2437,2690800.0
2011-08-30 10:40:00,12.05,12.05,11.81,11.84,1760400.0,11.2343,11.2343,11.0106,11.0385,1760400.0
2011-08-30 10:50:00,11.84,11.99,11.83,11.92,1466800.0,11.0385,11.1784,11.0292,11.1131,1466800.0
2011-08-30 11:00:00,11.92,12.03,11.86,12.0,1821600.0,11.1131,11.2157,11.0572,11.1877,1821600.0
2011-08-30 11:10:00,12.0,12.04,11.88,11.89,2329200.0,11.1877,11.225,11.0758,11.0852,2329200.0
2011-08-30 11:20:00,11.9,12.17,11.88,12.12,3464000.0,11.0945,11.3462,11.0758,11.2996,3464000.0
2011-08-30 11:30:00,12.12,12.37,12.1,12.31,4561600.0,11.2996,11.5327,11.281,11.4767,4561600.0
2011-08-30 11:40:00,12.31,12.39,12.25,12.26,2939200.0,11.4767,11.5513,11.4208,11.4301,2939200.0
2011-08-30 11:50:00,12.26,12.35,12.25,12.35,1498800.0,11.4301,11.514,11.4208,11.514,1498800.0
2011-08-30 12:00:00,12.35,12.36,12.19,12.19,1929200.0,11.514,11.5234,11.3649,11.3649,1929200.0
2011-08-30 12:10:00,12.19,12.22,12.11,12.18,1790000.0,11.3649,11.3928,11.2903,11.3555,1790000.0
2011-08-30 12:20:00,12.18,12.24,12.13,12.13,1291200.0,11.3555,11.4115,11.3089,11.3089,1291200.0
2011-08-30 12:30:00,12.13,12.2,12.11,12.15,827200.0,11.3089,11.3742,11.2903,11.3276,827200.0
2011-08-30 12:40:00,12.15,12.15,11.88,11.93,1942400.0,11.3276,11.3276,11.0758,11.1225,1942400.0
2011-08-30 12:50:00,11.93,11.95,11.83,11.92,1668400.0,11.1225,11.1411,11.0292,11.1131,1668400.0
2011-08-30 13:00:00,11.92,11.95,11.85,11.95,1595200.0,11.1131,11.1411,11.0479,11.1411,1595200.0
2011-08-30 13:10:00,11.94,12.02,11.91,11.98,1593600.0,11.1318,11.2064,11.1038,11.1691,1593600.0
2011-08-30 13:20:00,11.98,12.03,11.91,11.95,1486800.0,11.1691,11.2157,11.1038,11.1411,1486800.0
2011-08-30 13:30:00,11.95,11.96,11.85,11.88,1021600.0,11.1411,11.1504,11.0479,11.0758,1021600.0
2011-08-30 13:40:00,11.88,12.05,11.88,12.0,1169600.0,11.0758,11.2343,11.0758,11.1877,1169600.0
2011-08-30 13:50:00,12.01,12.04,11.93,11.99,1116000.0,11.197,11.225,11.1225,11.1784,1116000.0
2011-08-30 14:00:00,12.0,12.11,11.9,12.04,3590400.0,11.1877,11.2903,11.0945,11.225,3590400.0
2011-08-30 14:10:00,12.04,12.21,11.96,12.15,2534800.0,11.225,11.3835,11.1504,11.3276,2534800.0
2011-08-30 14:20:00,12.16,12.33,12.11,12.33,2900400.0,11.3369,11.4954,11.2903,11.4954,2900400.0
2011-08-30 14:30:00,12.33,12.35,12.26,12.33,2449200.0,11.4954,11.514,11.4301,11.4954,2449200.0
2011-08-30 14:40:00,12.33,12.34,12.24,12.26,1342400.0,11.4954,11.5047,11.4115,11.4301,1342400.0
2011-08-30 14:50:00,12.26,12.35,12.18,12.34,1712800.0,11.4301,11.514,11.3555,11.5047,1712800.0
2011-08-30 15:00:00,12.34,12.35,12.25,12.33,1866800.0,11.5047,11.514,11.4208,11.4954,1866800.0
2011-08-30 15:10:00,12.34,12.37,12.27,12.36,1510400.0,11.5047,11.5327,11.4394,11.5234,1510400.0
2011-08-30 15:20:00,12.36,12.39,12.3,12.38,2049200.0,11.5234,11.5513,11.4674,11.542,2049200.0
2011-08-30 15:30:00,12.39,12.56,12.37,12.52,3974400.0,11.5513,11.7098,11.5327,11.6725,3974400.0
2011-08-30 15:40:00,12.52,12.58,12.48,12.52,2672400.0,11.6725,11.7285,11.6352,11.6725,2672400.0
2011-08-30 15:50:00,12.52,12.54,12.29,12.3,3889600.0,11.6725,11.6912,11.4581,11.4674,3889600.0
2011-08-31 09:30:00,12.56,12.76,12.52,12.6,6420800.0,11.7098,11.8963,11.6725,11.7471,6420800.0
2011-08-31 09:40:00,12.61,12.8,12.5,12.74,6695200.0,11.7564,11.9336,11.6539,11.8776,6695200.0
2011-08-31 09:50:00,12.74,12.78,12.6,12.63,3196800.0,11.8776,11.9149,11.7471,11.7751,3196800.0
2011-08-31 10:00:00,12.65,12.75,12.58,12.62,3478400.0,11.7937,11.887,11.7285,11.7658,3478400.0
2011-08-31 10:10:00,12.62,12.84,12.57,12.81,4496000.0,11.7658,11.9709,11.7191,11.9429,4496000.0
2011-08-31 10:20:00,12.81,12.82,12.71,12.8,2233200.0,11.9429,11.9522,11.8497,11.9336,2233200.0
2011-08-31 10:30:00,12.8,12.9,12.76,12.85,2492800.0,11.9336,12.0268,11.8963,11.9802,2492800.0
2011-08-31 10:40:00,12.84,12.87,12.72,12.74,1807600.0,11.9709,11.9988,11.859,11.8776,1807600.0
2011-08-31 10:50:00,12.75,12.77,12.61,12.61,2270800.0,11.887,11.9056,11.7564,11.7564,2270800.0
2011-08-31 11:00:00,12.61,12.63,12.46,12.55,3526000.0,11.7564,11.7751,11.6166,11.7005,3526000.0
2011-08-31 11:10:00,12.56,12.63,12.47,12.48,2615600.0,11.7098,11.7751,11.6259,11.6352,2615600.0
2011-08-31 11:20:00,12.48,12.49,12.33,12.38,3164000.0,11.6352,11.6446,11.4954,11.542,3164000.0
2011-08-31 11:30:00,12.37,12.45,12.31,12.43,2594400.0,11.5327,11.6073,11.4767,11.5886,2594400.0
2011-08-31 11:40:00,12.43,12.49,12.38,12.39,2052800.0,11.5886,11.6446,11.542,11.5513,2052800.0
2011-08-31 11:50:00,12.39,12.43,12.22,12.23,2418000.0,11.5513,11.5886,11.3928,11.4022,2418000.0
2011-08-31 12:00:00,12.23,12.41,12.22,12.4,1956000.0,11.4022,11.57,11.3928,11.5606,1956000.0
2011-08-31 12:10:00,12.4,12.49,12.4,12.42,1621200.0,11.5606,11.6446,11.5606,11.5793,1621200.0
2011-08-31 12:20:00,12.43,12.56,12.43,12.51,1622800.0,11.5886,11.7098,11.5886,11.6632,1622800.0
2011-08-31 12:30:00,12.51,12.61,12.5,12.54,1475200.0,11.6632,11.7564,11.6539,11.6912,1475200.0
2011-08-31 12:40:00,12.54,12.58,12.46,12.51,1134000.0,11.6912,11.7285,11.6166,11.6632,1134000.0
2011-08-31 12:50:00,12.51,12.63,12.51,12.6,1254000.0,11.6632,11.7751,11.6632,11.7471,1254000.0
2011-08-31 13:00:00,12.6,12.63,12.48,12.48,1526800.0,11.7471,11.7751,11.6352,11.6352,1526800.0
2011-08-31 13:10:00,12.49,12.56,12.44,12.46,1174400.0,11.6446,11.7098,11.5979,11.6166,1174400.0
2011-08-31 13:20:00,12.46,12.47,12.36,12.42,1220000.0,11.6166,11.6259,11.5234,11.5793,1220000.0
2011-08-31 13:30:00,12.42,12.49,12.36,12.47,1176400.0,11.5793,11.6446,11.5234,11.6259,1176400.0
2011-08-31 13:40:00,12.47,12.54,12.35,12.36,1360400.0,11.6259,11.6912,11.514,11.5234,1360400.0
2011-08-31 13:50:00,12.36,12.36,12.24,12.27,2155200.0,11.5234,11.5234,11.4115,11.4394,2155200.0
2011-08-31 14:00:00,12.27,12.32,12.15,12.19,2399600.0,11.4394,11.4861,11.3276,11.3649,2399600.0
2011-08-31 14:10:00,12.18,12.22,12.09,12.14,2372400.0,11.3555,11.3928,11.2716,11.3182,2372400.0
2011-08-31 14:20:00,12.13,12.27,12.13,12.24,1746800.0,11.3089,11.4394,11.3089,11.4115,1746800.0
2011-08-31 14:30:00,12.24,12.26,12.05,12.13,2411200.0,11.4115,11.4301,11.2343,11.3089,2411200.0
2011-08-31 14:40:00,12.13,12.14,11.96,12.07,2836800.0,11.3089,11.3182,11.1504,11.253,2836800.0
2011-08-31 14:50:00,12.07,12.09,11.89,12.01,2648400.0,11.253,11.2716,11.0852,11.197,2648400.0
2011-08-31 15:00:00,12.01,12.23,11.95,12.15,3759600.0,11.197,11.4022,11.1411,11.3276,3759600.0
2011-08-31 15:10:00,12.15,12.15,11.89,11.97,2855600.0,11.3276,11.3276,11.0852,11.1597,2855600.0
2011-08-31 15:20:00,11.97,12.09,11.94,12.08,2374800.0,11.1597,11.2716,11.1318,11.2623,2374800.0
2011-08-31 15:30:00,12.07,12.19,12.04,12.13,2463200.0,11.253,11.3649,11.225,11.3089,2463200.0
2011-08-31 15:40:00,12.13,12.35,12.13,12.34,3518000.0,11.3089,11.514,11.3089,11.5047,3518000.0
2011-08-31 15:50:00,12.34,12.37,12.22,12.26,3877600.0,11.5047,11.5327,11.3928,11.4301,3877600.0
2011-09-01 09:30:00,12.29,12.34,12.13,12.2,3084400.0,11.4581,11.5047,11.3089,11.3742,3084400.0
2011-09-01 09:40:00,12.2,12.23,12.02,12.11,3404800.0,11.3742,11.4022,11.2064,11.2903,3404800.0
2011-09-01 09:50:00,12.11,12.17,12.04,12.13,2058400.0,11.2903,11.3462,11.225,11.3089,2058400.0
2011-09-01 10:00:00,12.13,12.76,12.06,12.64,11083200.0,11.3089,11.8963,11.2437,11.7844,11083200.0
2011-09-01 10:10:00,12.64,12.68,12.38,12.52,3783200.0,11.7844,11.8217,11.542,11.6725,3783200.0
2011-09-01 10:20:00,12.51,12.56,12.41,12.42,2494000.0,11.6632,11.7098,11.57,11.5793,2494000.0
2011-09-01 10:30:00,12.42,12.42,12.18,12.34,3607200.0,11.5793,11.5793,11.3555,11.5047,3607200.0
2011-09-01 10:40:00,12.34,12.47,12.2,12.26,2452000.0,11.5047,11.6259,11.3742,11.4301,2452000.0
2011-09-01 10:50:00,12.25,12.38,12.18,12.19,2514800.0,11.4208,11.542,11.3555,11.3649,2514800.0
2011-09-01 11:00:00,12.2,12.27,12.1,12.1,2116400.0,11.3742,11.4394,11.281,11.281,2116400.0
2011-09-01 11:10:00,12.1,12.21,12.06,12.2,1735600.0,11.281,11.3835,11.2437,11.3742,1735600.0
2011-09-01 11:20:00,12.2,12.26,12.14,12.24,1496800.0,11.3742,11.4301,11.3182,11.4115,1496800.0
2011-09-01 11:30:00,12.24,12.3,12.21,12.27,1323600.0,11.4115,11.4674,11.3835,11.4394,1323600.0
2011-09-01 11:40:00,12.27,12.3,12.13,12.24,1457600.0,11.4394,11.4674,11.3089,11.4115,1457600.0
2011-09-01 11:50:00,12.24,12.36,12.19,12.36,2823600.0,11.4115,11.5234,11.3649,11.5234,2823600.0
2011-09-01 12:00:00,12.35,12.36,12.23,12.3,1059600.0,11.514,11.5234,11.4022,11.4674,1059600.0
2011-09-01 12:10:00,12.29,12.29,12.15,12.22,875200.0,11.4581,11.4581,11.3276,11.3928,875200.0
2011-09-01 12:20:00,12.22,12.29,12.2,12.25,884800.0,11.3928,11.4581,11.3742,11.4208,884800.0
2011-09-01 12:30:00,12.26,12.27,12.15,12.16,718000.0,11.4301,11.4394,11.3276,11.3369,718000.0
2011-09-01 12:40:00,12.16,12.19,12.1,12.11,765200.0,11.3369,11.3649,11.281,11.2903,765200.0
2011-09-01 12:50:00,12.11,12.17,12.03,12.03,1397600.0,11.2903,11.3462,11.2157,11.2157,1397600.0
2011-09-01 13:00:00,12.03,12.03,11.83,11.84,3283600.0,11.2157,11.2157,11.0292,11.0385,3283600.0
2011-09-01 13:10:00,11.84,11.92,11.81,11.92,2050400.0,11.0385,11.1131,11.0106,11.1131,2050400.0
2011-09-01 13:20:00,11.92,11.97,11.78,11.84,1974000.0,11.1131,11.1597,10.9826,11.0385,1974000.0
2011-09-01 13:30:00,11.84,11.85,11.66,11.7,2053200.0,11.0385,11.0479,10.8707,10.908,2053200.0
2011-09-01 13:40:00,11.7,11.71,11.58,11.7,2412800.0,10.908,10.9173,10.7961,10.908,2412800.0
2011-09-01 13:50:00,11.7,11.71,11.53,11.55,2539600.0,10.908,10.9173,10.7495,10.7682,2539600.0
2011-09-01 14:00:00,11.55,11.62,11.44,11.46,2806800.0,10.7682,10.8334,10.6656,10.6843,2806800.0
2011-09-01 14:10:00,11.47,11.56,11.43,11.45,2063600.0,10.6936,10.7775,10.6563,10.6749,2063600.0
2011-09-01 14:20:00,11.45,11.48,11.37,11.45,2232400.0,10.6749,10.7029,10.6004,10.6749,2232400.0
2011-09-01 14:30:00,11.46,11.63,11.45,11.59,3180400.0,10.6843,10.8428,10.6749,10.8055,3180400.0
2011-09-01 14:40:00,11.58,11.66,11.5,11.56,2841600.0,10.7961,10.8707,10.7216,10.7775,2841600.0
2011-09-01 14:50:00,11.56,11.58,11.47,11.49,1430000.0,10.7775,10.7961,10.6936,10.7122,1430000.0
2011-09-01 15:00:00,11.48,11.49,11.31,11.36,2534000.0,10.7029,10.7122,10.5444,10.591,2534000.0
2011-09-01 15:10:00,11.36,11.44,11.33,11.4,1974800.0,10.591,10.6656,10.5631,10.6283,1974800.0
2011-09-01 15:20:00,11.4,11.53,11.32,11.44,2396000.0,10.6283,10.7495,10.5537,10.6656,2396000.0
2011-09-01 15:30:00,11.44,11.44,11.33,11.33,1773200.0,10.6656,10.6656,10.5631,10.5631,1773200.0
2011-09-01 15:40:00,11.33,11.46,11.28,11.46,2660800.0,10.5631,10.6843,10.5165,10.6843,2660800.0
2011-09-01 15:50:00,11.46,11.49,11.35,11.45,4473600.0,10.6843,10.7122,10.5817,10.6749,4473600.0
2011-09-02 09:30:00,10.64,10.77,10.53,10.55,6296800.0,9.9198,10.041,9.8172,9.8359,6296800.0
2011-09-02 09:40:00,10.54,10.81,10.53,10.8,5882000.0,9.8265,10.0783,9.8172,10.0689,5882000.0
2011-09-02 09:50:00,10.8,10.86,10.65,10.78,4920800.0,10.0689,10.1249,9.9291,10.0503,4920800.0
2011-09-02 10:00:00,10.78,10.95,10.72,10.93,4940800.0,10.0503,10.2088,9.9944,10.1901,4940800.0
2011-09-02 10:10:00,10.93,10.98,10.81,10.94,3144000.0,10.1901,10.2368,10.0783,10.1995,3144000.0
2011-09-02 10:20:00,10.94,10.94,10.82,10.82,1989200.0,10.1995,10.1995,10.0876,10.0876,1989200.0
2011-09-02 10:30:00,10.82,10.82,10.66,10.74,3194000.0,10.0876,10.0876,9.9384,10.013,3194000.0
2011-09-02 10:40:00,10.74,10.78,10.62,10.73,2907600.0,10.013,10.0503,9.9011,10.0037,2907600.0
2011-09-02 10:50:00,10.72,10.79,10.64,10.78,2408800.0,9.9944,10.0596,9.9198,10.0503,2408800.0
2011-09-02 11:00:00,10.79,10.81,10.74,10.74,1801600.0,10.0596,10.0783,10.013,10.013,1801600.0
2011-09-02 11:10:00,10.74,10.87,10.74,10.83,1608400.0,10.013,10.1342,10.013,10.0969,1608400.0
2011-09-02 11:20:00,10.83,10.9,10.81,10.88,1668000.0,10.0969,10.1622,10.0783,10.1435,1668000.0
2011-09-02 11:30:00,10.88,10.93,10.82,10.92,1388800.0,10.1435,10.1901,10.0876,10.1808,1388800.0
2011-09-02 11:40:00,10.93,10.95,10.86,10.87,1615600.0,10.1901,10.2088,10.1249,10.1342,1615600.0
2011-09-02 11:50:00,10.87,10.92,10.81,10.81,1366000.0,10.1342,10.1808,10.0783,10.0783,1366000.0
2011-09-02 12:00:00,10.81,10.88,10.79,10.79,1415200.0,10.0783,10.1435,10.0596,10.0596,1415200.0
2011-09-02 12:10:00,10.79,10.83,10.76,10.78,1040400.0,10.0596,10.0969,10.0317,10.0503,1040400.0
2011-09-02 12:20:00,10.79,10.8,10.69,10.71,1294400.0,10.0596,10.0689,9.9664,9.985,1294400.0
2011-09-02 12:30:00,10.71,10.71,10.63,10.67,1113600.0,9.985,9.985,9.9105,9.9477,1113600.0
2011-09-02 12:40:00,10.67,10.7,10.64,10.69,1171600.0,9.9477,9.9757,9.9198,9.9664,1171600.0
2011-09-02 12:50:00,10.69,10.71,10.65,10.66,1501200.0,9.9664,9.985,9.9291,9.9384,1501200.0
2011-09-02 13:00:00,10.66,10.69,10.55,10.55,2086800.0,9.9384,9.9664,9.8359,9.8359,2086800.0
2011-09-02 13:10:00,10.55,10.58,10.44,10.44,2570000.0,9.8359,9.8638,9.7333,9.7333,2570000.0
2011-09-02 13:20:00,10.44,10.48,10.43,10.46,1622000.0,9.7333,9.7706,9.724,9.752,1622000.0
2011-09-02 13:30:00,10.46,10.53,10.4,10.41,1998400.0,9.752,9.8172,9.696,9.7053,1998400.0
2011-09-02 13:40:00,10.41,10.44,10.36,10.4,1873600.0,9.7053,9.7333,9.6587,9.696,1873600.0
2011-09-02 13:50:00,10.39,10.43,10.34,10.42,1771200.0,9.6867,9.724,9.6401,9.7147,1771200.0
2011-09-02 14:00:00,10.42,10.44,10.32,10.33,2052000.0,9.7147,9.7333,9.6214,9.6308,2052000.0
2011-09-02 14:10:00,10.33,10.37,10.21,10.24,2752000.0,9.6308,9.6681,9.5189,9.5469,2752000.0
2011-09-02 14:20:00,10.24,10.28,10.2,10.22,1919200.0,9.5469,9.5841,9.5096,9.5282,1919200.0
2011-09-02 14:30:00,10.22,10.22,10.1,10.15,2151600.0,9.5282,9.5282,9.4163,9.4629,2151600.0
2011-09-02 14:40:00,10.15,10.2,10.06,10.07,1768000.0,9.4629,9.5096,9.379,9.3884,1768000.0
2011-09-02 14:50:00,10.06,10.15,10.06,10.1,1606000.0,9.379,9.4629,9.379,9.4163,1606000.0
2011-09-02 15:00:00,10.1,10.12,10.05,10.08,1678000.0,9.4163,9.435,9.3697,9.3977,1678000.0
2011-09-02 15:10:00,10.08,10.11,10.05,10.1,1647200.0,9.3977,9.4257,9.3697,9.4163,1647200.0
2011-09-02 15:20:00,10.1,10.22,10.1,10.18,2253600.0,9.4163,9.5282,9.4163,9.4909,2253600.0
2011-09-02 15:30:00,10.18,10.3,10.16,10.29,2363200.0,9.4909,9.6028,9.4723,9.5935,2363200.0
2011-09-02 15:40:00,10.29,10.35,10.18,10.19,2658400.0,9.5935,9.6494,9.4909,9.5002,2658400.0
2011-09-02 15:50:00,10.2,10.27,10.15,10.2,3682000.0,9.5096,9.5748,9.4629,9.5096,3682000.0
2011-09-06 09:30:00,9.09,9.63,9.09,9.49,6318000.0,8.4747,8.9781,8.4747,8.8476,6318000.0
2011-09-06 09:40:00,9.49,9.56,9.41,9.52,3348400.0,8.8476,8.9129,8.773,8.8756,3348400.0
2011-09-06 09:50:00,9.51,9.67,9.47,9.66,3794400.0,8.8663,9.0154,8.829,9.0061,3794400.0
2011-09-06 10:00:00,9.67,9.82,9.63,9.72,4362400.0,9.0154,9.1553,8.9781,9.0621,4362400.0
2011-09-06 10:10:00,9.73,9.74,9.44,9.45,3501200.0,9.0714,9.0807,8.801,8.8103,3501200.0
2011-09-06 10:20:00,9.45,9.46,9.31,9.31,2336400.0,8.8103,8.8197,8.6798,8.6798,2336400.0
2011-09-06 10:30:00,9.32,9.37,9.25,9.3,3040800.0,8.6891,8.7357,8.6239,8.6705,3040800.0
2011-09-06 10:40:00,9.3,9.4,9.27,9.34,2577600.0,8.6705,8.7637,8.6425,8.7078,2577600.0
2011-09-06 10:50:00,9.35,9.5,9.31,9.48,2583600.0,8.7171,8.8569,8.6798,8.8383,2583600.0
2011-09-06 11:00:00,9.47,9.51,9.43,9.47,1824800.0,8.829,8.8663,8.7917,8.829,1824800.0
2011-09-06 11:10:00,9.47,9.69,9.43,9.63,2841200.0,8.829,9.0341,8.7917,8.9781,2841200.0
2011-09-06 11:20:00,9.62,9.68,9.59,9.66,1760400.0,8.9688,9.0248,8.9409,9.0061,1760400.0
2011-09-06 11:30:00,9.66,9.75,9.64,9.64,2619600.0,9.0061,9.09,8.9875,8.9875,2619600.0
2011-09-06 11:40:00,9.64,9.67,9.54,9.54,1869600.0,8.9875,9.0154,8.8942,8.8942,1869600.0
2011-09-06 11:50:00,9.54,9.68,9.53,9.57,1607200.0,8.8942,9.0248,8.8849,8.9222,1607200.0
2011-09-06 12:00:00,9.57,9.67,9.52,9.55,1580400.0,8.9222,9.0154,8.8756,8.9036,1580400.0
2011-09-06 12:10:00,9.55,9.65,9.54,9.64,1324800.0,8.9036,8.9968,8.8942,8.9875,1324800.0
2011-09-06 12:20:00,9.63,9.72,9.63,9.66,1562800.0,8.9781,9.0621,8.9781,9.0061,1562800.0
2011-09-06 12:30:00,9.65,9.68,9.61,9.63,1104800.0,8.9968,9.0248,8.9595,8.9781,1104800.0
2011-09-06 12:40:00,9.63,9.67,9.6,9.63,527600.0,8.9781,9.0154,8.9502,8.9781,527600.0
2011-09-06 12:50:00,9.63,9.67,9.55,9.62,1129200.0,8.9781,9.0154,8.9036,8.9688,1129200.0
2011-09-06 13:00:00,9.62,9.69,9.59,9.67,1135200.0,8.9688,9.0341,8.9409,9.0154,1135200.0
2011-09-06 13:10:00,9.67,9.77,9.66,9.75,1553600.0,9.0154,9.1087,9.0061,9.09,1553600.0
2011-09-06 13:20:00,9.75,9.79,9.68,9.68,1737200.0,9.09,9.1273,9.0248,9.0248,1737200.0
2011-09-06 13:30:00,9.68,9.7,9.58,9.69,1488800.0,9.0248,9.0434,8.9315,9.0341,1488800.0
2011-09-06 13:40:00,9.69,9.87,9.67,9.87,2387200.0,9.0341,9.2019,9.0154,9.2019,2387200.0
2011-09-06 13:50:00,9.87,9.9,9.83,9.83,2164000.0,9.2019,9.2299,9.1646,9.1646,2164000.0
2011-09-06 14:00:00,9.82,9.88,9.77,9.86,1537600.0,9.1553,9.2112,9.1087,9.1926,1537600.0
2011-09-06 14:10:00,9.87,10.04,9.86,10.03,2491600.0,9.2019,9.3604,9.1926,9.3511,2491600.0
2011-09-06 14:20:00,10.03,10.04,9.96,9.97,1480000.0,9.3511,9.3604,9.2858,9.2951,1480000.0
2011-09-06 14:30:00,9.97,9.97,9.88,9.88,1360000.0,9.2951,9.2951,9.2112,9.2112,1360000.0
2011-09-06 14:40:00,9.88,9.91,9.81,9.81,1498400.0,9.2112,9.2392,9.146,9.146,1498400.0
2011-09-06 14:50:00,9.81,9.83,9.69,9.71,2152000.0,9.146,9.1646,9.0341,9.0527,2152000.0
2011-09-06 15:00:00,9.71,9.71,9.54,9.59,2695600.0,9.0527,9.0527,8.8942,8.9409,2695600.0
2011-09-06 15:10:00,9.59,9.63,9.54,9.57,1634400.0,8.9409,8.9781,8.8942,8.9222,1634400.0
2011-09-06 15:20:00,9.57,9.74,9.56,9.66,2716400.0,8.9222,9.0807,8.9129,9.0061,2716400.0
2011-09-06 15:30:00,9.66,9.77,9.59,9.76,2011200.0,9.0061,9.1087,8.9409,9.0993,2011200.0
2011-09-06 15:40:00,9.76,9.89,9.75,9.86,3438000.0,9.0993,9.2205,9.09,9.1926,3438000.0
2011-09-06 15:50:00,9.86,10.14,9.85,10.09,5778000.0,9.1926,9.4536,9.1833,9.407,5778000.0
2011-09-07 09:30:00,10.63,10.63,10.49,10.58,5395600.0,9.9105,9.9105,9.7799,9.8638,5395600.0
2011-09-07 09:40:00,10.58,10.69,10.53,10.62,3692000.0,9.8638,9.9664,9.8172,9.9011,3692000.0
2011-09-07 09:50:00,10.62,10.72,10.56,10.7,2791600.0,9.9011,9.9944,9.8452,9.9757,2791600.0
2011-09-07 10:00:00,10.7,10.83,10.68,10.82,2182800.0,9.9757,10.0969,9.9571,10.0876,2182800.0
2011-09-07 10:10:00,10.83,10.87,10.75,10.81,2185600.0,10.0969,10.1342,10.0223,10.0783,2185600.0
2011-09-07 10:20:00,10.83,10.9,10.74,10.74,2316800.0,10.0969,10.1622,10.013,10.013,2316800.0
2011-09-07 10:30:00,10.75,10.82,10.71,10.75,2025600.0,10.0223,10.0876,9.985,10.0223,2025600.0
2011-09-07 10:40:00,10.75,10.83,10.74,10.74,1265600.0,10.0223,10.0969,10.013,10.013,1265600.0
2011-09-07 10:50:00,10.74,10.78,10.7,10.74,1455200.0,10.013,10.0503,9.9757,10.013,1455200.0
2011-09-07 11:00:00,10.75,10.85,10.72,10.79,1774400.0,10.0223,10.1156,9.9944,10.0596,1774400.0
2011-09-07 11:10:00,10.79,10.88,10.79,10.87,1844000.0,10.0596,10.1435,10.0596,10.1342,1844000.0
2011-09-07 11:20:00,10.86,10.94,10.85,10.91,1418800.0,10.1249,10.1995,10.1156,10.1715,1418800.0
2011-09-07 11:30:00,10.92,10.93,10.83,10.84,861200.0,10.1808,10.1901,10.0969,10.1062,861200.0
2011-09-07 11:40:00,10.84,10.91,10.84,10.9,885600.0,10.1062,10.1715,10.1062,10.1622,885600.0
2011-09-07 11:50:00,10.91,10.93,10.9,10.9,850000.0,10.1715,10.1901,10.1622,10.1622,850000.0
2011-09-07 12:00:00,10.9,10.9,10.86,10.88,635600.0,10.1622,10.1622,10.1249,10.1435,635600.0
2011-09-07 12:10:00,10.88,10.95,10.88,10.95,975200.0,10.1435,10.2088,10.1435,10.2088,975200.0
2011-09-07 12:20:00,10.95,10.96,10.9,10.95,848800.0,10.2088,10.2181,10.1622,10.2088,848800.0
2011-09-07 12:30:00,10.95,11.05,10.95,11.03,1824800.0,10.2088,10.302,10.2088,10.2834,1824800.0
2011-09-07 12:40:00,11.04,11.06,11.01,11.02,902000.0,10.2927,10.3113,10.2647,10.2741,902000.0
2011-09-07 12:50:00,11.02,11.06,11.02,11.04,510400.0,10.2741,10.3113,10.2741,10.2927,510400.0
2011-09-07 13:00:00,11.04,11.13,11.03,11.11,1448000.0,10.2927,10.3766,10.2834,10.358,1448000.0
2011-09-07 13:10:00,11.11,11.16,11.11,11.16,923600.0,10.358,10.4046,10.358,10.4046,923600.0
2011-09-07 13:20:00,11.15,11.18,11.13,11.16,1460000.0,10.3953,10.4232,10.3766,10.4046,1460000.0
2011-09-07 13:30:00,11.16,11.17,11.06,11.09,1528000.0,10.4046,10.4139,10.3113,10.3393,1528000.0
2011-09-07 13:40:00,11.09,11.1,11.02,11.05,1248000.0,10.3393,10.3486,10.2741,10.302,1248000.0
2011-09-07 13:50:00,11.05,11.13,11.03,11.1,1582000.0,10.302,10.3766,10.2834,10.3486,1582000.0
2011-09-07 14:00:00,11.11,11.22,11.08,11.18,2434800.0,10.358,10.4605,10.33,10.4232,2434800.0
2011-09-07 14:10:00,11.19,11.24,11.16,11.19,1207600.0,10.4325,10.4792,10.4046,10.4325,1207600.0
2011-09-07 14:20:00,11.19,11.22,11.14,11.22,1044800.0,10.4325,10.4605,10.3859,10.4605,1044800.0
2011-09-07 14:30:00,11.21,11.24,11.2,11.2,1287600.0,10.4512,10.4792,10.4419,10.4419,1287600.0
2011-09-07 14:40:00,11.2,11.28,11.2,11.27,1204000.0,10.4419,10.5165,10.4419,10.5071,1204000.0
2011-09-07 14:50:00,11.27,11.28,11.24,11.27,1118400.0,10.5071,10.5165,10.4792,10.5071,1118400.0
2011-09-07 15:00:00,11.27,11.27,11.2,11.22,1358800.0,10.5071,10.5071,10.4419,10.4605,1358800.0
2011-09-07 15:10:00,11.23,11.23,11.17,11.18,1126000.0,10.4698,10.4698,10.4139,10.4232,1126000.0
2011-09-07 15:20:00,11.19,11.23,11.18,11.23,1418000.0,10.4325,10.4698,10.4232,10.4698,1418000.0
2011-09-07 15:30:00,11.23,11.24,11.09,11.11,1993200.0,10.4698,10.4792,10.3393,10.358,1993200.0
2011-09-07 15:40:00,11.12,11.27,11.12,11.25,2350000.0,10.3673,10.5071,10.3673,10.4885,2350000.0
2011-09-07 15:50:00,11.25,11.3,11.2,11.28,4493600.0,10.4885,10.5351,10.4419,10.5165,4493600.0
2011-09-08 09:30:00,11.02,11.39,10.94,11.35,5772000.0,10.2741,10.619,10.1995,10.5817,5772000.0
2011-09-08 09:40:00,11.35,11.44,11.26,11.28,4039200.0,10.5817,10.6656,10.4978,10.5165,4039200.0
2011-09-08 09:50:00,11.29,11.29,11.04,11.13,3631600.0,10.5258,10.5258,10.2927,10.3766,3631600.0
2011-09-08 10:00:00,11.13,11.2,10.98,11.19,3722800.0,10.3766,10.4419,10.2368,10.4325,3722800.0
2011-09-08 10:10:00,11.19,11.32,11.16,11.31,3105600.0,10.4325,10.5537,10.4046,10.5444,3105600.0
2011-09-08 10:20:00,11.31,11.35,11.2,11.24,2979200.0,10.5444,10.5817,10.4419,10.4792,2979200.0
2011-09-08 10:30:00,11.24,11.38,11.22,11.3,3626800.0,10.4792,10.6097,10.4605,10.5351,3626800.0
2011-09-08 10:40:00,11.3,11.4,11.28,11.31,2469600.0,10.5351,10.6283,10.5165,10.5444,2469600.0
2011-09-08 10:50:00,11.31,11.41,11.29,11.4,1972000.0,10.5444,10.6377,10.5258,10.6283,1972000.0
2011-09-08 11:00:00,11.4,11.47,11.4,11.47,2479600.0,10.6283,10.6936,10.6283,10.6936,2479600.0
2011-09-08 11:10:00,11.47,11.47,11.35,11.37,2032800.0,10.6936,10.6936,10.5817,10.6004,2032800.0
2011-09-08 11:20:00,11.36,11.41,11.34,11.36,1114000.0,10.591,10.6377,10.5724,10.591,1114000.0
2011-09-08 11:30:00,11.35,11.42,11.31,11.4,1650000.0,10.5817,10.647,10.5444,10.6283,1650000.0
2011-09-08 11:40:00,11.41,11.42,11.27,11.27,1405600.0,10.6377,10.647,10.5071,10.5071,1405600.0
2011-09-08 11:50:00,11.27,11.32,11.07,11.09,2960800.0,10.5071,10.5537,10.3207,10.3393,2960800.0
2011-09-08 12:00:00,11.09,11.1,11.03,11.09,1758000.0,10.3393,10.3486,10.2834,10.3393,1758000.0
2011-09-08 12:10:00,11.09,11.16,11.08,11.15,1656000.0,10.3393,10.4046,10.33,10.3953,1656000.0
2011-09-08 12:20:00,11.15,11.19,11.06,11.08,1280000.0,10.3953,10.4325,10.3113,10.33,1280000.0
2011-09-08 12:30:00,11.08,11.11,11.01,11.05,1805200.0,10.33,10.358,10.2647,10.302,1805200.0
2011-09-08 12:40:00,11.05,11.13,11.02,11.07,1436400.0,10.302,10.3766,10.2741,10.3207,1436400.0
2011-09-08 12:50:00,11.08,11.2,11.07,11.18,1481600.0,10.33,10.4419,10.3207,10.4232,1481600.0
2011-09-08 13:00:00,11.19,11.22,11.13,11.19,1217200.0,10.4325,10.4605,10.3766,10.4325,1217200.0
2011-09-08 13:10:00,11.19,11.2,11.09,11.15,1103600.0,10.4325,10.4419,10.3393,10.3953,1103600.0
2011-09-08 13:20:00,11.15,11.18,11.1,11.13,880400.0,10.3953,10.4232,10.3486,10.3766,880400.0
2011-09-08 13:30:00,11.14,11.24,10.94,11.02,3919200.0,10.3859,10.4792,10.1995,10.2741,3919200.0
2011-09-08 13:40:00,11.01,11.03,10.76,10.79,4730800.0,10.2647,10.2834,10.0317,10.0596,4730800.0
2011-09-08 13:50:00,10.81,10.89,10.75,10.85,3529200.0,10.0783,10.1529,10.0223,10.1156,3529200.0
2011-09-08 14:00:00,10.85,10.9,10.78,10.87,2620400.0,10.1156,10.1622,10.0503,10.1342,2620400.0
2011-09-08 14:10:00,10.86,10.94,10.84,10.87,1828400.0,10.1249,10.1995,10.1062,10.1342,1828400.0
2011-09-08 14:20:00,10.87,10.87,10.61,10.68,3819600.0,10.1342,10.1342,9.8918,9.9571,3819600.0
2011-09-08 14:30:00,10.67,10.77,10.64,10.71,2531600.0,9.9477,10.041,9.9198,9.985,2531600.0
2011-09-08 14:40:00,10.71,10.79,10.65,10.65,1532800.0,9.985,10.0596,9.9291,9.9291,1532800.0
2011-09-08 14:50:00,10.65,10.72,10.62,10.68,2049200.0,9.9291,9.9944,9.9011,9.9571,2049200.0
2011-09-08 15:00:00,10.69,10.69,10.48,10.56,3070400.0,9.9664,9.9664,9.7706,9.8452,3070400.0
2011-09-08 15:10:00,10.56,10.56,10.46,10.55,2432400.0,9.8452,9.8452,9.752,9.8359,2432400.0
2011-09-08 15:20:00,10.55,10.71,10.53,10.7,2866800.0,9.8359,9.985,9.8172,9.9757,2866800.0
2011-09-08 15:30:00,10.71,10.75,10.64,10.74,2560400.0,9.985,10.0223,9.9198,10.013,2560400.0
2011-09-08 15:40:00,10.74,10.85,10.72,10.75,3034000.0,10.013,10.1156,9.9944,10.0223,3034000.0
2011-09-08 15:50:00,10.74,10.75,10.61,10.64,3823200.0,10.013,10.0223,9.8918,9.9198,3823200.0
2011-09-09 09:30:00,10.24,10.33,9.98,10.08,7224400.0,9.5469,9.6308,9.3045,9.3977,7224400.0
2011-09-09 09:40:00,10.08,10.17,9.87,10.16,7920800.0,9.3977,9.4816,9.2019,9.4723,7920800.0
2011-09-09 09:50:00,10.17,10.31,10.09,10.18,5156800.0,9.4816,9.6121,9.407,9.4909,5156800.0
2011-09-09 10:00:00,10.19,10.36,10.16,10.25,3592000.0,9.5002,9.6587,9.4723,9.5562,3592000.0
2011-09-09 10:10:00,10.25,10.26,10.04,10.17,3496000.0,9.5562,9.5655,9.3604,9.4816,3496000.0
2011-09-09 10:20:00,10.16,10.43,10.13,10.43,3676800.0,9.4723,9.724,9.4443,9.724,3676800.0
2011-09-09 10:30:00,10.43,10.43,10.18,10.28,3093600.0,9.724,9.724,9.4909,9.5841,3093600.0
2011-09-09 10:40:00,10.27,10.37,10.24,10.36,2914400.0,9.5748,9.6681,9.5469,9.6587,2914400.0
2011-09-09 10:50:00,10.36,10.42,10.25,10.25,2580000.0,9.6587,9.7147,9.5562,9.5562,2580000.0
2011-09-09 11:00:00,10.26,10.36,10.25,10.34,1918400.0,9.5655,9.6587,9.5562,9.6401,1918400.0
2011-09-09 11:10:00,10.34,10.45,10.11,10.13,4932400.0,9.6401,9.7426,9.4257,9.4443,4932400.0
2011-09-09 11:20:00,10.13,10.14,9.92,9.94,4882400.0,9.4443,9.4536,9.2485,9.2672,4882400.0
2011-09-09 11:30:00,9.93,10.1,9.91,10.02,3296000.0,9.2578,9.4163,9.2392,9.3417,3296000.0
2011-09-09 11:40:00,10.02,10.03,9.74,9.75,5152000.0,9.3417,9.3511,9.0807,9.09,5152000.0
2011-09-09 11:50:00,9.75,9.81,9.67,9.8,4107600.0,9.09,9.146,9.0154,9.1366,4107600.0
2011-09-09 12:00:00,9.8,9.84,9.65,9.67,3481200.0,9.1366,9.1739,8.9968,9.0154,3481200.0
2011-09-09 12:10:00,9.67,9.69,9.54,9.67,5278800.0,9.0154,9.0341,8.8942,9.0154,5278800.0
2011-09-09 12:20:00,9.67,9.77,9.65,9.71,2426400.0,9.0154,9.1087,8.9968,9.0527,2426400.0
2011-09-09 12:30:00,9.72,9.75,9.54,9.59,3006000.0,9.0621,9.09,8.8942,8.9409,3006000.0
2011-09-09 12:40:00,9.6,9.66,9.55,9.65,2048000.0,8.9502,9.0061,8.9036,8.9968,2048000.0
2011-09-09 12:50:00,9.65,9.88,9.61,9.85,3216800.0,8.9968,9.2112,8.9595,9.1833,3216800.0
2011-09-09 13:00:00,9.85,9.86,9.7,9.83,2152800.0,9.1833,9.1926,9.0434,9.1646,2152800.0
2011-09-09 13:10:00,9.83,9.97,9.79,9.86,2723600.0,9.1646,9.2951,9.1273,9.1926,2723600.0
2011-09-09 13:20:00,9.86,9.86,9.73,9.83,1890400.0,9.1926,9.1926,9.0714,9.1646,1890400.0
2011-09-09 13:30:00,9.83,9.83,9.69,9.74,1651200.0,9.1646,9.1646,9.0341,9.0807,1651200.0
2011-09-09 13:40:00,9.75,9.79,9.62,9.62,1604800.0,9.09,9.1273,8.9688,8.9688,1604800.0
2011-09-09 13:50:00,9.62,9.66,9.6,9.63,1392000.0,8.9688,9.0061,8.9502,8.9781,1392000.0
2011-09-09 14:00:00,9.63,9.69,9.56,9.67,1997600.0,8.9781,9.0341,8.9129,9.0154,1997600.0
2011-09-09 14:10:00,9.67,9.67,9.5,9.5,3259200.0,9.0154,9.0154,8.8569,8.8569,3259200.0
2011-09-09 14:20:00,9.5,9.58,9.46,9.47,2131200.0,8.8569,8.9315,8.8197,8.829,2131200.0
2011-09-09 14:30:00,9.47,9.47,9.36,9.43,3259600.0,8.829,8.829,8.7264,8.7917,3259600.0
2011-09-09 14:40:00,9.43,9.6,9.43,9.46,3050000.0,8.7917,8.9502,8.7917,8.8197,3050000.0
2011-09-09 14:50:00,9.46,9.48,9.41,9.43,2025600.0,8.8197,8.8383,8.773,8.7917,2025600.0
2011-09-09 15:00:00,9.43,9.54,9.37,9.53,2469600.0,8.7917,8.8942,8.7357,8.8849,2469600.0
2011-09-09 15:10:00,9.53,9.54,9.43,9.53,1969600.0,8.8849,8.8942,8.7917,8.8849,1969600.0
2011-09-09 15:20:00,9.53,9.53,9.4,9.4,1936400.0,8.8849,8.8849,8.7637,8.7637,1936400.0
2011-09-09 15:30:00,9.4,9.7,9.4,9.7,3286800.0,8.7637,9.0434,8.7637,9.0434,3286800.0
2011-09-09 15:40:00,9.7,9.74,9.6,9.71,4827200.0,9.0434,9.0807,8.9502,9.0527,4827200.0
2011-09-09 15:50:00,9.71,9.8,9.66,9.7,5188000.0,9.0527,9.1366,9.0061,9.0434,5188000.0
2011-09-12 09:30:00,9.21,9.58,9.2,9.49,5616800.0,8.5866,8.9315,8.5773,8.8476,5616800.0
2011-09-12 09:40:00,9.48,9.65,9.43,9.62,3912000.0,8.8383,8.9968,8.7917,8.9688,3912000.0
2011-09-12 09:50:00,9.61,9.95,9.56,9.86,4956800.0,8.9595,9.2765,8.9129,9.1926,4956800.0
2011-09-12 10:00:00,9.87,10.02,9.8,9.93,3596800.0,9.2019,9.3417,9.1366,9.2578,3596800.0
2011-09-12 10:10:00,9.93,9.94,9.62,9.65,3194800.0,9.2578,9.2672,8.9688,8.9968,3194800.0
2011-09-12 10:20:00,9.65,9.71,9.52,9.52,2860000.0,8.9968,9.0527,8.8756,8.8756,2860000.0
2011-09-12 10:30:00,9.52,9.65,9.47,9.63,3470800.0,8.8756,8.9968,8.829,8.9781,3470800.0
2011-09-12 10:40:00,9.63,9.63,9.43,9.46,2311200.0,8.9781,8.9781,8.7917,8.8197,2311200.0
2011-09-12 10:50:00,9.46,9.55,9.38,9.38,2440000.0,8.8197,8.9036,8.7451,8.7451,2440000.0
2011-09-12 11:00:00,9.38,9.53,9.37,9.51,2448000.0,8.7451,8.8849,8.7357,8.8663,2448000.0
2011-09-12 11:10:00,9.51,9.6,9.45,9.59,2441200.0,8.8663,8.9502,8.8103,8.9409,2441200.0
2011-09-12 11:20:00,9.59,9.7,9.54,9.69,2062000.0,8.9409,9.0434,8.8942,9.0341,2062000.0
2011-09-12 11:30:00,9.69,9.79,9.65,9.74,2517200.0,9.0341,9.1273,8.9968,9.0807,2517200.0
2011-09-12 11:40:00,9.74,9.79,9.69,9.7,1596000.0,9.0807,9.1273,9.0341,9.0434,1596000.0
2011-09-12 11:50:00,9.7,9.72,9.54,9.56,1475600.0,9.0434,9.0621,8.8942,8.9129,1475600.0
2011-09-12 12:00:00,9.56,9.65,9.52,9.56,1617200.0,8.9129,8.9968,8.8756,8.9129,1617200.0
2011-09-12 12:10:00,9.56,9.6,9.48,9.48,1564800.0,8.9129,8.9502,8.8383,8.8383,1564800.0
2011-09-12 12:20:00,9.48,9.65,9.47,9.65,1753200.0,8.8383,8.9968,8.829,8.9968,1753200.0
2011-09-12 12:30:00,9.65,9.66,9.47,9.47,1568800.0,8.9968,9.0061,8.829,8.829,1568800.0
2011-09-12 12:40:00,9.47,9.48,9.42,9.44,1572800.0,8.829,8.8383,8.7824,8.801,1572800.0
2011-09-12 12:50:00,9.43,9.55,9.43,9.55,1373200.0,8.7917,8.9036,8.7917,8.9036,1373200.0
2011-09-12 13:00:00,9.55,9.65,9.49,9.52,2350400.0,8.9036,8.9968,8.8476,8.8756,2350400.0
2011-09-12 13:10:00,9.52,9.59,9.49,9.53,1128000.0,8.8756,8.9409,8.8476,8.8849,1128000.0
2011-09-12 13:20:00,9.52,9.53,9.47,9.48,1138000.0,8.8756,8.8849,8.829,8.8383,1138000.0
2011-09-12 13:30:00,9.49,9.49,9.27,9.32,3421200.0,8.8476,8.8476,8.6425,8.6891,3421200.0
2011-09-12 13:40:00,9.32,9.38,9.29,9.38,2054400.0,8.6891,8.7451,8.6612,8.7451,2054400.0
2011-09-12 13:50:00,9.38,9.49,9.37,9.44,1854400.0,8.7451,8.8476,8.7357,8.801,1854400.0
2011-09-12 14:00:00,9.44,9.45,9.25,9.32,2079600.0,8.801,8.8103,8.6239,8.6891,2079600.0
2011-09-12 14:10:00,9.32,9.38,9.24,9.3,2060400.0,8.6891,8.7451,8.6145,8.6705,2060400.0
2011-09-12 14:20:00,9.3,9.42,9.27,9.39,2263600.0,8.6705,8.7824,8.6425,8.7544,2263600.0
2011-09-12 14:30:00,9.39,9.64,9.37,9.55,4327600.0,8.7544,8.9875,8.7357,8.9036,4327600.0
2011-09-12 14:40:00,9.54,9.72,9.51,9.56,4357600.0,8.8942,9.0621,8.8663,8.9129,4357600.0
2011-09-12 14:50:00,9.56,9.56,9.41,9.45,2474000.0,8.9129,8.9129,8.773,8.8103,2474000.0
2011-09-12 15:00:00,9.45,9.48,9.37,9.38,2572400.0,8.8103,8.8383,8.7357,8.7451,2572400.0
2011-09-12 15:10:00,9.38,9.47,9.31,9.39,2741600.0,8.7451,8.829,8.6798,8.7544,2741600.0
2011-09-12 15:20:00,9.39,9.56,9.33,9.54,3515600.0,8.7544,8.9129,8.6985,8.8942,3515600.0
2011-09-12 15:30:00,9.54,9.65,9.53,9.62,3744800.0,8.8942,8.9968,8.8849,8.9688,3744800.0
2011-09-12 15:40:00,9.62,9.79,9.59,9.74,4604800.0,8.9688,9.1273,8.9409,9.0807,4604800.0
2011-09-12 15:50:00,9.74,9.96,9.73,9.95,5926000.0,9.0807,9.2858,9.0714,9.2765,5926000.0
2011-09-13 09:30:00,10.14,10.24,9.88,9.92,6860000.0,9.4536,9.5469,9.2112,9.2485,6860000.0
2011-09-13 09:40:00,9.93,10.12,9.83,10.08,5199600.0,9.2578,9.435,9.1646,9.3977,5199600.0
2011-09-13 09:50:00,10.09,10.27,10.08,10.22,4924000.0,9.407,9.5748,9.3977,9.5282,4924000.0
2011-09-13 10:00:00,10.23,10.4,10.19,10.37,5436400.0,9.5375,9.696,9.5002,9.6681,5436400.0
2011-09-13 10:10:00,10.37,10.38,10.24,10.25,3311200.0,9.6681,9.6774,9.5469,9.5562,3311200.0
2011-09-13 10:20:00,10.25,10.4,10.21,10.35,3716000.0,9.5562,9.696,9.5189,9.6494,3716000.0
2011-09-13 10:30:00,10.36,10.46,10.19,10.26,4784400.0,9.6587,9.752,9.5002,9.5655,4784400.0
2011-09-13 10:40:00,10.27,10.32,10.2,10.29,2594800.0,9.5748,9.6214,9.5096,9.5935,2594800.0
2011-09-13 10:50:00,10.29,10.35,10.11,10.2,3416800.0,9.5935,9.6494,9.4257,9.5096,3416800.0
2011-09-13 11:00:00,10.19,10.27,10.06,10.09,2896000.0,9.5002,9.5748,9.379,9.407,2896000.0
2011-09-13 11:10:00,10.09,10.16,10.0,10.02,2705600.0,9.407,9.4723,9.3231,9.3417,2705600.0
2011-09-13 11:20:00,10.02,10.05,9.9,9.99,3710000.0,9.3417,9.3697,9.2299,9.3138,3710000.0
2011-09-13 11:30:00,9.99,10.13,9.95,10.1,3369200.0,9.3138,9.4443,9.2765,9.4163,3369200.0
2011-09-13 11:40:00,10.11,10.22,10.07,10.1,2848400.0,9.4257,9.5282,9.3884,9.4163,2848400.0
2011-09-13 11:50:00,10.1,10.19,10.07,10.12,2271600.0,9.4163,9.5002,9.3884,9.435,2271600.0
2011-09-13 12:00:00,10.12,10.18,9.99,10.18,3626400.0,9.435,9.4909,9.3138,9.4909,3626400.0
2011-09-13 12:10:00,10.18,10.26,10.12,10.22,3023600.0,9.4909,9.5655,9.435,9.5282,3023600.0
2011-09-13 12:20:00,10.21,10.25,10.13,10.22,2366800.0,9.5189,9.5562,9.4443,9.5282,2366800.0
2011-09-13 12:30:00,10.22,10.25,10.16,10.23,1734000.0,9.5282,9.5562,9.4723,9.5375,1734000.0
2011-09-13 12:40:00,10.23,10.3,10.19,10.26,2535200.0,9.5375,9.6028,9.5002,9.5655,2535200.0
2011-09-13 12:50:00,10.26,10.31,10.22,10.28,1603200.0,9.5655,9.6121,9.5282,9.5841,1603200.0
2011-09-13 13:00:00,10.28,10.35,10.27,10.29,2585600.0,9.5841,9.6494,9.5748,9.5935,2585600.0
2011-09-13 13:10:00,10.29,10.32,10.22,10.26,2031200.0,9.5935,9.6214,9.5282,9.5655,2031200.0
2011-09-13 13:20:00,10.25,10.28,10.22,10.24,1386000.0,9.5562,9.5841,9.5282,9.5469,1386000.0
2011-09-13 13:30:00,10.24,10.27,10.16,10.26,2404000.0,9.5469,9.5748,9.4723,9.5655,2404000.0
2011-09-13 13:40:00,10.26,10.42,10.25,10.4,3035600.0,9.5655,9.7147,9.5562,9.696,3035600.0
2011-09-13 13:50:00,10.4,10.44,10.33,10.35,3044400.0,9.696,9.7333,9.6308,9.6494,3044400.0
2011-09-13 14:00:00,10.35,10.41,10.31,10.35,2125200.0,9.6494,9.7053,9.6121,9.6494,2125200.0
2011-09-13 14:10:00,10.35,10.38,10.29,10.33,1584000.0,9.6494,9.6774,9.5935,9.6308,1584000.0
2011-09-13 14:20:00,10.33,10.51,10.33,10.51,4191600.0,9.6308,9.7986,9.6308,9.7986,4191600.0
2011-09-13 14:30:00,10.51,10.54,10.43,10.44,2198800.0,9.7986,9.8265,9.724,9.7333,2198800.0
2011-09-13 14:40:00,10.44,10.48,10.32,10.33,1908000.0,9.7333,9.7706,9.6214,9.6308,1908000.0
2011-09-13 14:50:00,10.33,10.43,10.31,10.38,3166800.0,9.6308,9.724,9.6121,9.6774,3166800.0
2011-09-13 15:00:00,10.38,10.43,10.32,10.36,2401600.0,9.6774,9.724,9.6214,9.6587,2401600.0
2011-09-13 15:10:00,10.36,10.4,10.16,10.19,3218800.0,9.6587,9.696,9.4723,9.5002,3218800.0
2011-09-13 15:20:00,10.19,10.35,10.09,10.34,3818400.0,9.5002,9.6494,9.407,9.6401,3818400.0
2011-09-13 15:30:00,10.34,10.49,10.34,10.4,4339200.0,9.6401,9.7799,9.6401,9.696,4339200.0
2011-09-13 15:40:00,10.4,10.52,10.36,10.5,4411200.0,9.696,9.8079,9.6587,9.7893,4411200.0
2011-09-13 15:50:00,10.5,10.53,10.4,10.43,4481200.0,9.7893,9.8172,9.696,9.724,4481200.0
2011-09-14 09:30:00,10.7,10.78,10.53,10.54,5558000.0,9.9757,10.0503,9.8172,9.8265,5558000.0
2011-09-14 09:40:00,10.54,10.72,10.47,10.64,4884400.0,9.8265,9.9944,9.7613,9.9198,4884400.0
2011-09-14 09:50:00,10.63,10.7,10.49,10.53,3278000.0,9.9105,9.9757,9.7799,9.8172,3278000.0
2011-09-14 10:00:00,10.54,10.56,10.38,10.48,4248000.0,9.8265,9.8452,9.6774,9.7706,4248000.0
2011-09-14 10:10:00,10.47,10.63,10.2,10.22,5890800.0,9.7613,9.9105,9.5096,9.5282,5890800.0
2011-09-14 10:20:00,10.22,10.32,10.08,10.25,6658000.0,9.5282,9.6214,9.3977,9.5562,6658000.0
2011-09-14 10:30:00,10.25,10.38,10.15,10.35,4648800.0,9.5562,9.6774,9.4629,9.6494,4648800.0
2011-09-14 10:40:00,10.35,10.36,10.17,10.22,2086000.0,9.6494,9.6587,9.4816,9.5282,2086000.0
2011-09-14 10:50:00,10.22,10.33,10.2,10.31,1986000.0,9.5282,9.6308,9.5096,9.6121,1986000.0
2011-09-14 11:00:00,10.31,10.49,10.24,10.44,2915200.0,9.6121,9.7799,9.5469,9.7333,2915200.0
2011-09-14 11:10:00,10.44,10.51,10.4,10.42,2622000.0,9.7333,9.7986,9.696,9.7147,2622000.0
2011-09-14 11:20:00,10.42,10.56,10.4,10.56,2086400.0,9.7147,9.8452,9.696,9.8452,2086400.0
2011-09-14 11:30:00,10.56,10.6,10.49,10.56,2132000.0,9.8452,9.8825,9.7799,9.8452,2132000.0
2011-09-14 11:40:00,10.56,10.56,10.46,10.52,1443200.0,9.8452,9.8452,9.752,9.8079,1443200.0
2011-09-14 11:50:00,10.52,10.62,10.51,10.61,1480800.0,9.8079,9.9011,9.7986,9.8918,1480800.0
2011-09-14 12:00:00,10.61,10.64,10.53,10.56,1648000.0,9.8918,9.9198,9.8172,9.8452,1648000.0
2011-09-14 12:10:00,10.56,10.58,10.49,10.5,1077200.0,9.8452,9.8638,9.7799,9.7893,1077200.0
2011-09-14 12:20:00,10.49,10.58,10.47,10.57,1211200.0,9.7799,9.8638,9.7613,9.8545,1211200.0
2011-09-14 12:30:00,10.57,10.67,10.57,10.66,1781600.0,9.8545,9.9477,9.8545,9.9384,1781600.0
2011-09-14 12:40:00,10.66,10.7,10.62,10.63,1633200.0,9.9384,9.9757,9.9011,9.9105,1633200.0
2011-09-14 12:50:00,10.63,10.64,10.54,10.58,2362400.0,9.9105,9.9198,9.8265,9.8638,2362400.0
2011-09-14 13:00:00,10.59,10.67,10.57,10.63,1183600.0,9.8732,9.9477,9.8545,9.9105,1183600.0
2011-09-14 13:10:00,10.63,10.66,10.59,10.63,1038400.0,9.9105,9.9384,9.8732,9.9105,1038400.0
2011-09-14 13:20:00,10.63,10.65,10.56,10.61,986400.0,9.9105,9.9291,9.8452,9.8918,986400.0
2011-09-14 13:30:00,10.61,10.76,10.6,10.76,2323600.0,9.8918,10.0317,9.8825,10.0317,2323600.0
2011-09-14 13:40:00,10.76,10.78,10.72,10.77,2644800.0,10.0317,10.0503,9.9944,10.041,2644800.0
2011-09-14 13:50:00,10.78,10.81,10.65,10.7,2551600.0,10.0503,10.0783,9.9291,9.9757,2551600.0
2011-09-14 14:00:00,10.7,10.87,10.69,10.81,2680400.0,9.9757,10.1342,9.9664,10.0783,2680400.0
2011-09-14 14:10:00,10.81,10.92,10.76,10.9,2493600.0,10.0783,10.1808,10.0317,10.1622,2493600.0
2011-09-14 14:20:00,10.9,10.94,10.84,10.88,1930400.0,10.1622,10.1995,10.1062,10.1435,1930400.0
2011-09-14 14:30:00,10.88,10.92,10.85,10.88,1679600.0,10.1435,10.1808,10.1156,10.1435,1679600.0
2011-09-14 14:40:00,10.89,10.92,10.88,10.9,1550000.0,10.1529,10.1808,10.1435,10.1622,1550000.0
2011-09-14 14:50:00,10.9,11.07,10.9,11.04,3150000.0,10.1622,10.3207,10.1622,10.2927,3150000.0
2011-09-14 15:00:00,11.05,11.2,11.05,11.18,2967200.0,10.302,10.4419,10.302,10.4232,2967200.0
2011-09-14 15:10:00,11.18,11.25,11.17,11.24,3379200.0,10.4232,10.4885,10.4139,10.4792,3379200.0
2011-09-14 15:20:00,11.25,11.4,11.19,11.34,5079200.0,10.4885,10.6283,10.4325,10.5724,5079200.0
2011-09-14 15:30:00,11.34,11.41,11.28,11.28,4397600.0,10.5724,10.6377,10.5165,10.5165,4397600.0
2011-09-14 15:40:00,11.29,11.31,11.0,11.08,5760400.0,10.5258,10.5444,10.2554,10.33,5760400.0
2011-09-14 15:50:00,11.08,11.17,10.96,10.97,5834800.0,10.33,10.4139,10.2181,10.2274,5834800.0
2011-09-15 09:30:00,11.28,11.34,11.05,11.21,4563200.0,10.5165,10.5724,10.302,10.4512,4563200.0
2011-09-15 09:40:00,11.21,11.24,11.03,11.16,4080800.0,10.4512,10.4792,10.2834,10.4046,4080800.0
2011-09-15 09:50:00,11.17,11.28,11.17,11.19,3238000.0,10.4139,10.5165,10.4139,10.4325,3238000.0
2011-09-15 10:00:00,11.21,11.4,11.16,11.32,4970400.0,10.4512,10.6283,10.4046,10.5537,4970400.0
2011-09-15 10:10:00,11.32,11.36,11.16,11.27,2931600.0,10.5537,10.591,10.4046,10.5071,2931600.0
2011-09-15 10:20:00,11.27,11.27,11.04,11.09,3614400.0,10.5071,10.5071,10.2927,10.3393,3614400.0
2011-09-15 10:30:00,11.09,11.1,10.88,10.93,4024400.0,10.3393,10.3486,10.1435,10.1901,4024400.0
2011-09-15 10:40:00,10.93,11.06,10.92,11.02,3751200.0,10.1901,10.3113,10.1808,10.2741,3751200.0
2011-09-15 10:50:00,11.02,11.04,10.86,10.89,2836000.0,10.2741,10.2927,10.1249,10.1529,2836000.0
2011-09-15 11:00:00,10.89,10.98,10.78,10.97,3114800.0,10.1529,10.2368,10.0503,10.2274,3114800.0
2011-09-15 11:10:00,10.97,11.01,10.88,11.0,2708400.0,10.2274,10.2647,10.1435,10.2554,2708400.0
2011-09-15 11:20:00,10.99,11.06,10.94,11.03,2594800.0,10.2461,10.3113,10.1995,10.2834,2594800.0
2011-09-15 11:30:00,11.03,11.14,11.01,11.12,2833600.0,10.2834,10.3859,10.2647,10.3673,2833600.0
2011-09-15 11:40:00,11.12,11.21,11.1,11.19,3038800.0,10.3673,10.4512,10.3486,10.4325,3038800.0
2011-09-15 11:50:00,11.19,11.22,11.11,11.17,2671200.0,10.4325,10.4605,10.358,10.4139,2671200.0
2011-09-15 12:00:00,11.17,11.22,11.11,11.21,1582800.0,10.4139,10.4605,10.358,10.4512,1582800.0
2011-09-15 12:10:00,11.21,11.26,11.18,11.21,2086000.0,10.4512,10.4978,10.4232,10.4512,2086000.0
2011-09-15 12:20:00,11.21,11.22,11.12,11.15,1493600.0,10.4512,10.4605,10.3673,10.3953,1493600.0
2011-09-15 12:30:00,11.15,11.26,11.13,11.23,1589200.0,10.3953,10.4978,10.3766,10.4698,1589200.0
2011-09-15 12:40:00,11.24,11.27,11.22,11.24,1346000.0,10.4792,10.5071,10.4605,10.4792,1346000.0
2011-09-15 12:50:00,11.24,11.25,11.18,11.23,1002800.0,10.4792,10.4885,10.4232,10.4698,1002800.0
2011-09-15 13:00:00,11.23,11.29,11.2,11.27,1747200.0,10.4698,10.5258,10.4419,10.5071,1747200.0
2011-09-15 13:10:00,11.27,11.29,11.23,11.24,1088000.0,10.5071,10.5258,10.4698,10.4792,1088000.0
2011-09-15 13:20:00,11.24,11.28,11.19,11.2,1377600.0,10.4792,10.5165,10.4325,10.4419,1377600.0
2011-09-15 13:30:00,11.19,11.22,11.13,11.14,1407600.0,10.4325,10.4605,10.3766,10.3859,1407600.0
2011-09-15 13:40:00,11.13,11.24,11.12,11.19,1683600.0,10.3766,10.4792,10.3673,10.4325,1683600.0
2011-09-15 13:50:00,11.2,11.25,11.15,11.24,1281600.0,10.4419,10.4885,10.3953,10.4792,1281600.0
2011-09-15 14:00:00,11.24,11.32,11.24,11.31,2586000.0,10.4792,10.5537,10.4792,10.5444,2586000.0
2011-09-15 14:10:00,11.31,11.39,11.31,11.35,2990000.0,10.5444,10.619,10.5444,10.5817,2990000.0
2011-09-15 14:20:00,11.34,11.35,11.27,11.33,2056000.0,10.5724,10.5817,10.5071,10.5631,2056000.0
2011-09-15 14:30:00,11.33,11.4,11.32,11.37,1766400.0,10.5631,10.6283,10.5537,10.6004,1766400.0
2011-09-15 14:40:00,11.37,11.41,11.32,11.4,1405600.0,10.6004,10.6377,10.5537,10.6283,1405600.0
2011-09-15 14:50:00,11.39,11.45,11.36,11.4,1824400.0,10.619,10.6749,10.591,10.6283,1824400.0
2011-09-15 15:00:00,11.4,11.44,11.39,11.42,1592000.0,10.6283,10.6656,10.619,10.647,1592000.0
2011-09-15 15:10:00,11.42,11.42,11.28,11.29,2418000.0,10.647,10.647,10.5165,10.5258,2418000.0
2011-09-15 15:20:00,11.29,11.33,11.21,11.25,2299600.0,10.5258,10.5631,10.4512,10.4885,2299600.0
2011-09-15 15:30:00,11.25,11.39,11.24,11.36,2903200.0,10.4885,10.619,10.4792,10.591,2903200.0
2011-09-15 15:40:00,11.36,11.44,11.3,11.43,3234000.0,10.591,10.6656,10.5351,10.6563,3234000.0
2011-09-15 15:50:00,11.43,11.45,11.36,11.44,3373600.0,10.6563,10.6749,10.591,10.6656,3373600.0
2011-09-16 09:30:00,11.55,11.68,11.51,11.56,4900400.0,10.7682,10.8894,10.7309,10.7775,4900400.0
2011-09-16 09:40:00,11.56,11.72,11.55,11.7,3107200.0,10.7775,10.9267,10.7682,10.908,3107200.0
2011-09-16 09:50:00,11.7,11.73,11.53,11.55,3876000.0,10.908,10.936,10.7495,10.7682,3876000.0
2011-09-16 10:00:00,11.54,11.63,11.5,11.61,2420800.0,10.7589,10.8428,10.7216,10.8241,2420800.0
2011-09-16 10:10:00,11.61,11.71,11.58,11.62,2809600.0,10.8241,10.9173,10.7961,10.8334,2809600.0
2011-09-16 10:20:00,11.63,11.64,11.44,11.46,2713200.0,10.8428,10.8521,10.6656,10.6843,2713200.0
2011-09-16 10:30:00,11.46,11.51,11.37,11.44,3466800.0,10.6843,10.7309,10.6004,10.6656,3466800.0
2011-09-16 10:40:00,11.44,11.5,11.3,11.33,3673200.0,10.6656,10.7216,10.5351,10.5631,3673200.0
2011-09-16 10:50:00,11.33,11.37,11.21,11.32,3586800.0,10.5631,10.6004,10.4512,10.5537,3586800.0
2011-09-16 11:00:00,11.32,11.38,11.28,11.35,2220000.0,10.5537,10.6097,10.5165,10.5817,2220000.0
2011-09-16 11:10:00,11.35,11.43,11.31,11.32,2119600.0,10.5817,10.6563,10.5444,10.5537,2119600.0
2011-09-16 11:20:00,11.32,11.37,11.22,11.33,1958800.0,10.5537,10.6004,10.4605,10.5631,1958800.0
2011-09-16 11:30:00,11.33,11.36,11.22,11.33,1655200.0,10.5631,10.591,10.4605,10.5631,1655200.0
2011-09-16 11:40:00,11.33,11.44,11.29,11.38,1772000.0,10.5631,10.6656,10.5258,10.6097,1772000.0
2011-09-16 11:50:00,11.38,11.48,11.38,11.44,1341600.0,10.6097,10.7029,10.6097,10.6656,1341600.0
2011-09-16 12:00:00,11.44,11.48,11.39,11.45,1097200.0,10.6656,10.7029,10.619,10.6749,1097200.0
2011-09-16 12:10:00,11.45,11.46,11.38,11.42,784400.0,10.6749,10.6843,10.6097,10.647,784400.0
2011-09-16 12:20:00,11.43,11.48,11.38,11.44,964400.0,10.6563,10.7029,10.6097,10.6656,964400.0
2011-09-16 12:30:00,11.44,11.5,11.43,11.48,1177600.0,10.6656,10.7216,10.6563,10.7029,1177600.0
2011-09-16 12:40:00,11.48,11.53,11.46,11.5,1202800.0,10.7029,10.7495,10.6843,10.7216,1202800.0
2011-09-16 12:50:00,11.49,11.51,11.44,11.45,942800.0,10.7122,10.7309,10.6656,10.6749,942800.0
2011-09-16 13:00:00,11.45,11.45,11.35,11.36,1374400.0,10.6749,10.6749,10.5817,10.591,1374400.0
2011-09-16 13:10:00,11.36,11.4,11.34,11.35,901200.0,10.591,10.6283,10.5724,10.5817,901200.0
2011-09-16 13:20:00,11.35,11.38,11.31,11.37,983200.0,10.5817,10.6097,10.5444,10.6004,983200.0
2011-09-16 13:30:00,11.37,11.38,11.18,11.24,1812800.0,10.6004,10.6097,10.4232,10.4792,1812800.0
2011-09-16 13:40:00,11.24,11.27,11.21,11.21,794400.0,10.4792,10.5071,10.4512,10.4512,794400.0
2011-09-16 13:50:00,11.21,11.27,11.2,11.25,1125600.0,10.4512,10.5071,10.4419,10.4885,1125600.0
2011-09-16 14:00:00,11.24,11.39,11.24,11.34,1472000.0,10.4792,10.619,10.4792,10.5724,1472000.0
2011-09-16 14:10:00,11.34,11.39,11.27,11.31,961200.0,10.5724,10.619,10.5071,10.5444,961200.0
2011-09-16 14:20:00,11.31,11.32,11.24,11.25,739200.0,10.5444,10.5537,10.4792,10.4885,739200.0
2011-09-16 14:30:00,11.25,11.38,11.25,11.38,1327200.0,10.4885,10.6097,10.4885,10.6097,1327200.0
2011-09-16 14:40:00,11.38,11.39,11.32,11.36,690800.0,10.6097,10.619,10.5537,10.591,690800.0
2011-09-16 14:50:00,11.36,11.44,11.34,11.43,981200.0,10.591,10.6656,10.5724,10.6563,981200.0
2011-09-16 15:00:00,11.43,11.45,11.31,11.32,1500800.0,10.6563,10.6749,10.5444,10.5537,1500800.0
2011-09-16 15:10:00,11.32,11.38,11.32,11.35,940000.0,10.5537,10.6097,10.5537,10.5817,940000.0
2011-09-16 15:20:00,11.35,11.38,11.26,11.27,1768000.0,10.5817,10.6097,10.4978,10.5071,1768000.0
2011-09-16 15:30:00,11.27,11.37,11.26,11.32,1744800.0,10.5071,10.6004,10.4978,10.5537,1744800.0
2011-09-16 15:40:00,11.32,11.45,11.31,11.42,2935200.0,10.5537,10.6749,10.5444,10.647,2935200.0
2011-09-16 15:50:00,11.42,11.52,11.4,11.48,4137600.0,10.647,10.7402,10.6283,10.7029,4137600.0
2011-09-19 09:30:00,10.81,10.88,10.69,10.73,6746400.0,10.0783,10.1435,9.9664,10.0037,6746400.0
2011-09-19 09:40:00,10.73,10.74,10.56,10.61,4844800.0,10.0037,10.013,9.8452,9.8918,4844800.0
2011-09-19 09:50:00,10.61,10.61,10.5,10.52,3673200.0,9.8918,9.8918,9.7893,9.8079,3673200.0
2011-09-19 10:00:00,10.52,10.7,10.5,10.66,3322800.0,9.8079,9.9757,9.7893,9.9384,3322800.0
2011-09-19 10:10:00,10.66,10.67,10.5,10.59,2758400.0,9.9384,9.9477,9.7893,9.8732,2758400.0
2011-09-19 10:20:00,10.59,10.67,10.5,10.66,2814400.0,9.8732,9.9477,9.7893,9.9384,2814400.0
2011-09-19 10:30:00,10.65,10.76,10.65,10.69,2879200.0,9.9291,10.0317,9.9291,9.9664,2879200.0
2011-09-19 10:40:00,10.68,10.71,10.59,10.68,1663600.0,9.9571,9.985,9.8732,9.9571,1663600.0
2011-09-19 10:50:00,10.69,10.73,10.62,10.63,1539200.0,9.9664,10.0037,9.9011,9.9105,1539200.0
2011-09-19 11:00:00,10.63,10.8,10.62,10.77,2284400.0,9.9105,10.0689,9.9011,10.041,2284400.0
2011-09-19 11:10:00,10.77,10.81,10.69,10.77,1656800.0,10.041,10.0783,9.9664,10.041,1656800.0
2011-09-19 11:20:00,10.77,10.84,10.73,10.73,2154400.0,10.041,10.1062,10.0037,10.0037,2154400.0
2011-09-19 11:30:00,10.73,10.82,10.68,10.8,1701600.0,10.0037,10.0876,9.9571,10.0689,1701600.0
2011-09-19 11:40:00,10.8,11.07,10.8,11.05,3575200.0,10.0689,10.3207,10.0689,10.302,3575200.0
2011-09-19 11:50:00,11.05,11.07,10.95,10.96,1868800.0,10.302,10.3207,10.2088,10.2181,1868800.0
2011-09-19 12:00:00,10.97,11.06,10.96,10.99,1473200.0,10.2274,10.3113,10.2181,10.2461,1473200.0
2011-09-19 12:10:00,10.99,11.0,10.83,10.85,1702800.0,10.2461,10.2554,10.0969,10.1156,1702800.0
2011-09-19 12:20:00,10.84,10.87,10.74,10.76,1997600.0,10.1062,10.1342,10.013,10.0317,1997600.0
2011-09-19 12:30:00,10.76,10.77,10.7,10.72,1754000.0,10.0317,10.041,9.9757,9.9944,1754000.0
2011-09-19 12:40:00,10.72,10.76,10.61,10.65,1577600.0,9.9944,10.0317,9.8918,9.9291,1577600.0
2011-09-19 12:50:00,10.66,10.67,10.59,10.63,1273200.0,9.9384,9.9477,9.8732,9.9105,1273200.0
2011-09-19 13:00:00,10.63,10.71,10.56,10.71,1738000.0,9.9105,9.985,9.8452,9.985,1738000.0
2011-09-19 13:10:00,10.71,10.72,10.58,10.63,1404000.0,9.985,9.9944,9.8638,9.9105,1404000.0
2011-09-19 13:20:00,10.65,10.75,10.62,10.73,1475600.0,9.9291,10.0223,9.9011,10.0037,1475600.0
2011-09-19 13:30:00,10.73,10.76,10.7,10.73,1371200.0,10.0037,10.0317,9.9757,10.0037,1371200.0
2011-09-19 13:40:00,10.72,10.78,10.72,10.74,1106000.0,9.9944,10.0503,9.9944,10.013,1106000.0
2011-09-19 13:50:00,10.74,10.77,10.72,10.76,780800.0,10.013,10.041,9.9944,10.0317,780800.0
2011-09-19 14:00:00,10.76,10.77,10.63,10.69,1659600.0,10.0317,10.041,9.9105,9.9664,1659600.0
2011-09-19 14:10:00,10.7,10.77,10.68,10.74,1840000.0,9.9757,10.041,9.9571,10.013,1840000.0
2011-09-19 14:20:00,10.74,10.79,10.65,10.67,1697600.0,10.013,10.0596,9.9291,9.9477,1697600.0
2011-09-19 14:30:00,10.67,10.77,10.66,10.77,1268800.0,9.9477,10.041,9.9384,10.041,1268800.0
2011-09-19 14:40:00,10.76,10.83,10.73,10.79,2466000.0,10.0317,10.0969,10.0037,10.0596,2466000.0
2011-09-19 14:50:00,10.79,10.85,10.67,10.69,3022000.0,10.0596,10.1156,9.9477,9.9664,3022000.0
2011-09-19 15:00:00,10.69,10.72,10.64,10.67,1732400.0,9.9664,9.9944,9.9198,9.9477,1732400.0
2011-09-19 15:10:00,10.66,11.03,10.65,10.94,6926400.0,9.9384,10.2834,9.9291,10.1995,6926400.0
2011-09-19 15:20:00,10.94,11.12,10.93,11.08,5135200.0,10.1995,10.3673,10.1901,10.33,5135200.0
2011-09-19 15:30:00,11.08,11.25,11.08,11.21,5352400.0,10.33,10.4885,10.33,10.4512,5352400.0
2011-09-19 15:40:00,11.21,11.21,10.96,10.99,4272400.0,10.4512,10.4512,10.2181,10.2461,4272400.0
2011-09-19 15:50:00,10.99,11.05,10.87,10.89,3515200.0,10.2461,10.302,10.1342,10.1529,3515200.0
2011-09-20 09:30:00,10.99,11.09,10.9,10.94,4028800.0,10.2461,10.3393,10.1622,10.1995,4028800.0
2011-09-20 09:40:00,10.94,10.95,10.8,10.89,4162000.0,10.1995,10.2088,10.0689,10.1529,4162000.0
2011-09-20 09:50:00,10.89,10.89,10.77,10.86,3290400.0,10.1529,10.1529,10.041,10.1249,3290400.0
2011-09-20 10:00:00,10.86,11.01,10.85,10.9,4929600.0,10.1249,10.2647,10.1156,10.1622,4929600.0
2011-09-20 10:10:00,10.92,11.03,10.85,11.02,3397600.0,10.1808,10.2834,10.1156,10.2741,3397600.0
2011-09-20 10:20:00,11.02,11.09,10.97,11.06,3062000.0,10.2741,10.3393,10.2274,10.3113,3062000.0
2011-09-20 10:30:00,11.06,11.21,11.02,11.18,3000800.0,10.3113,10.4512,10.2741,10.4232,3000800.0
2011-09-20 10:40:00,11.19,11.31,11.18,11.27,3522000.0,10.4325,10.5444,10.4232,10.5071,3522000.0
2011-09-20 10:50:00,11.27,11.31,11.18,11.26,2243600.0,10.5071,10.5444,10.4232,10.4978,2243600.0
2011-09-20 11:00:00,11.26,11.36,11.25,11.32,2785600.0,10.4978,10.591,10.4885,10.5537,2785600.0
2011-09-20 11:10:00,11.32,11.35,11.27,11.28,1729200.0,10.5537,10.5817,10.5071,10.5165,1729200.0
2011-09-20 11:20:00,11.28,11.29,11.21,11.24,1540400.0,10.5165,10.5258,10.4512,10.4792,1540400.0
2011-09-20 11:30:00,11.24,11.25,11.17,11.17,1445600.0,10.4792,10.4885,10.4139,10.4139,1445600.0
2011-09-20 11:40:00,11.17,11.21,11.14,11.2,1388000.0,10.4139,10.4512,10.3859,10.4419,1388000.0
2011-09-20 11:50:00,11.2,11.31,11.2,11.27,1696000.0,10.4419,10.5444,10.4419,10.5071,1696000.0
2011-09-20 12:00:00,11.27,11.27,11.13,11.15,1571600.0,10.5071,10.5071,10.3766,10.3953,1571600.0
2011-09-20 12:10:00,11.16,11.19,11.13,11.16,1269600.0,10.4046,10.4325,10.3766,10.4046,1269600.0
2011-09-20 12:20:00,11.15,11.19,11.15,11.18,692800.0,10.3953,10.4325,10.3953,10.4232,692800.0
2011-09-20 12:30:00,11.17,11.18,11.06,11.08,1265600.0,10.4139,10.4232,10.3113,10.33,1265600.0
2011-09-20 12:40:00,11.08,11.08,11.0,11.03,1138800.0,10.33,10.33,10.2554,10.2834,1138800.0
2011-09-20 12:50:00,11.03,11.12,11.03,11.09,1487200.0,10.2834,10.3673,10.2834,10.3393,1487200.0
2011-09-20 13:00:00,11.09,11.15,11.09,11.11,965600.0,10.3393,10.3953,10.3393,10.358,965600.0
2011-09-20 13:10:00,11.12,11.16,11.09,11.1,1064000.0,10.3673,10.4046,10.3393,10.3486,1064000.0
2011-09-20 13:20:00,11.1,11.14,11.06,11.13,876800.0,10.3486,10.3859,10.3113,10.3766,876800.0
2011-09-20 13:30:00,11.13,11.14,11.07,11.07,829200.0,10.3766,10.3859,10.3207,10.3207,829200.0
2011-09-20 13:40:00,11.07,11.08,10.99,11.05,1134400.0,10.3207,10.33,10.2461,10.302,1134400.0
2011-09-20 13:50:00,11.05,11.06,11.01,11.05,853600.0,10.302,10.3113,10.2647,10.302,853600.0
2011-09-20 14:00:00,11.04,11.07,10.94,11.06,1901600.0,10.2927,10.3207,10.1995,10.3113,1901600.0
2011-09-20 14:10:00,11.06,11.08,11.03,11.05,1525200.0,10.3113,10.33,10.2834,10.302,1525200.0
2011-09-20 14:20:00,11.05,11.06,10.99,11.02,1255200.0,10.302,10.3113,10.2461,10.2741,1255200.0
2011-09-20 14:30:00,11.02,11.07,10.88,10.92,2396800.0,10.2741,10.3207,10.1435,10.1808,2396800.0
2011-09-20 14:40:00,10.91,10.92,10.76,10.81,3359600.0,10.1715,10.1808,10.0317,10.0783,3359600.0
2011-09-20 14:50:00,10.81,10.88,10.79,10.82,1764800.0,10.0783,10.1435,10.0596,10.0876,1764800.0
2011-09-20 15:00:00,10.82,10.87,10.63,10.63,3993200.0,10.0876,10.1342,9.9105,9.9105,3993200.0
2011-09-20 15:10:00,10.64,10.73,10.58,10.59,3305600.0,9.9198,10.0037,9.8638,9.8732,3305600.0
2011-09-20 15:20:00,10.59,10.59,10.44,10.48,4002000.0,9.8732,9.8732,9.7333,9.7706,4002000.0
2011-09-20 15:30:00,10.47,10.6,10.44,10.6,3167600.0,9.7613,9.8825,9.7333,9.8825,3167600.0
2011-09-20 15:40:00,10.6,10.61,10.35,10.39,4366800.0,9.8825,9.8918,9.6494,9.6867,4366800.0
2011-09-20 15:50:00,10.39,10.46,10.35,10.36,4078400.0,9.6867,9.752,9.6494,9.6587,4078400.0
2011-09-21 09:30:00,10.31,10.5,10.28,10.45,4762800.0,9.6121,9.7893,9.5841,9.7426,4762800.0
2011-09-21 09:40:00,10.44,10.49,10.32,10.38,3340400.0,9.7333,9.7799,9.6214,9.6774,3340400.0
2011-09-21 09:50:00,10.39,10.53,10.31,10.5,4250000.0,9.6867,9.8172,9.6121,9.7893,4250000.0
2011-09-21 10:00:00,10.51,10.59,10.44,10.45,3100800.0,9.7986,9.8732,9.7333,9.7426,3100800.0
2011-09-21 10:10:00,10.45,10.49,10.36,10.41,2426000.0,9.7426,9.7799,9.6587,9.7053,2426000.0
2011-09-21 10:20:00,10.41,10.45,10.35,10.36,2082800.0,9.7053,9.7426,9.6494,9.6587,2082800.0
2011-09-21 10:30:00,10.36,10.4,10.21,10.25,3132000.0,9.6587,9.696,9.5189,9.5562,3132000.0
2011-09-21 10:40:00,10.25,10.35,10.22,10.22,2669600.0,9.5562,9.6494,9.5282,9.5282,2669600.0
2011-09-21 10:50:00,10.22,10.22,10.08,10.16,3012800.0,9.5282,9.5282,9.3977,9.4723,3012800.0
2011-09-21 11:00:00,10.15,10.21,10.13,10.15,2484800.0,9.4629,9.5189,9.4443,9.4629,2484800.0
2011-09-21 11:10:00,10.15,10.25,10.13,10.17,1977600.0,9.4629,9.5562,9.4443,9.4816,1977600.0
2011-09-21 11:20:00,10.17,10.21,10.09,10.18,2160800.0,9.4816,9.5189,9.407,9.4909,2160800.0
2011-09-21 11:30:00,10.18,10.33,10.18,10.31,2462000.0,9.4909,9.6308,9.4909,9.6121,2462000.0
2011-09-21 11:40:00,10.31,10.34,10.3,10.32,1577200.0,9.6121,9.6401,9.6028,9.6214,1577200.0
2011-09-21 11:50:00,10.31,10.32,10.24,10.27,999200.0,9.6121,9.6214,9.5469,9.5748,999200.0
2011-09-21 12:00:00,10.27,10.35,10.25,10.25,1242000.0,9.5748,9.6494,9.5562,9.5562,1242000.0
2011-09-21 12:10:00,10.25,10.3,10.22,10.29,1060800.0,9.5562,9.6028,9.5282,9.5935,1060800.0
2011-09-21 12:20:00,10.29,10.31,10.15,10.17,2160800.0,9.5935,9.6121,9.4629,9.4816,2160800.0
2011-09-21 12:30:00,10.17,10.31,10.16,10.27,1362000.0,9.4816,9.6121,9.4723,9.5748,1362000.0
2011-09-21 12:40:00,10.27,10.29,10.14,10.15,1423600.0,9.5748,9.5935,9.4536,9.4629,1423600.0
2011-09-21 12:50:00,10.16,10.2,10.08,10.2,1902400.0,9.4723,9.5096,9.3977,9.5096,1902400.0
2011-09-21 13:00:00,10.19,10.31,10.14,10.27,1504800.0,9.5002,9.6121,9.4536,9.5748,1504800.0
2011-09-21 13:10:00,10.27,10.29,10.19,10.21,948400.0,9.5748,9.5935,9.5002,9.5189,948400.0
2011-09-21 13:20:00,10.21,10.28,10.19,10.25,702800.0,9.5189,9.5841,9.5002,9.5562,702800.0
2011-09-21 13:30:00,10.25,10.27,10.18,10.22,1206400.0,9.5562,9.5748,9.4909,9.5282,1206400.0
2011-09-21 13:40:00,10.22,10.27,10.21,10.21,1084400.0,9.5282,9.5748,9.5189,9.5189,1084400.0
2011-09-21 13:50:00,10.21,10.23,10.2,10.22,612400.0,9.5189,9.5375,9.5096,9.5282,612400.0
2011-09-21 14:00:00,10.21,10.31,10.19,10.26,1268400.0,9.5189,9.6121,9.5002,9.5655,1268400.0
2011-09-21 14:10:00,10.26,10.29,10.22,10.28,854400.0,9.5655,9.5935,9.5282,9.5841,854400.0
2011-09-21 14:20:00,10.28,10.41,10.0,10.2,7322000.0,9.5841,9.7053,9.3231,9.5096,7322000.0
2011-09-21 14:30:00,10.2,10.29,9.8,9.94,8339600.0,9.5096,9.5935,9.1366,9.2672,8339600.0
2011-09-21 14:40:00,9.95,10.07,9.86,10.06,5238000.0,9.2765,9.3884,9.1926,9.379,5238000.0
2011-09-21 14:50:00,10.06,10.09,9.91,9.92,3502800.0,9.379,9.407,9.2392,9.2485,3502800.0
2011-09-21 15:00:00,9.92,10.07,9.89,10.02,3224400.0,9.2485,9.3884,9.2205,9.3417,3224400.0
2011-09-21 15:10:00,10.02,10.12,9.95,9.99,2869200.0,9.3417,9.435,9.2765,9.3138,2869200.0
2011-09-21 15:20:00,9.99,10.03,9.86,9.9,2460800.0,9.3138,9.3511,9.1926,9.2299,2460800.0
2011-09-21 15:30:00,9.9,9.93,9.63,9.63,4961600.0,9.2299,9.2578,8.9781,8.9781,4961600.0
2011-09-21 15:40:00,9.63,9.65,9.48,9.49,6247600.0,8.9781,8.9968,8.8383,8.8476,6247600.0
2011-09-21 15:50:00,9.49,9.49,9.22,9.22,7410400.0,8.8476,8.8476,8.5959,8.5959,7410400.0
2011-09-22 09:30:00,8.26,8.58,8.26,8.58,9910800.0,7.7009,7.9992,7.7009,7.9992,9910800.0
2011-09-22 09:40:00,8.58,8.64,8.34,8.35,6171600.0,7.9992,8.0552,7.7755,7.7848,6171600.0
2011-09-22 09:50:00,8.35,8.47,8.3,8.36,4991600.0,7.7848,7.8967,7.7382,7.7941,4991600.0
2011-09-22 10:00:00,8.37,8.65,8.36,8.61,5944000.0,7.8034,8.0645,7.7941,8.0272,5944000.0
2011-09-22 10:10:00,8.62,8.77,8.53,8.77,5436400.0,8.0365,8.1764,7.9526,8.1764,5436400.0
2011-09-22 10:20:00,8.77,8.94,8.65,8.68,6895200.0,8.1764,8.3349,8.0645,8.0925,6895200.0
2011-09-22 10:30:00,8.68,8.83,8.61,8.69,4631600.0,8.0925,8.2323,8.0272,8.1018,4631600.0
2011-09-22 10:40:00,8.69,8.88,8.65,8.82,3018400.0,8.1018,8.2789,8.0645,8.223,3018400.0
2011-09-22 10:50:00,8.82,8.83,8.58,8.6,4664800.0,8.223,8.2323,7.9992,8.0179,4664800.0
2011-09-22 11:00:00,8.59,8.68,8.56,8.56,2422800.0,8.0085,8.0925,7.9806,7.9806,2422800.0
2011-09-22 11:10:00,8.57,8.67,8.52,8.62,3098800.0,7.9899,8.0831,7.9433,8.0365,3098800.0
2011-09-22 11:20:00,8.62,8.65,8.52,8.58,2130800.0,8.0365,8.0645,7.9433,7.9992,2130800.0
2011-09-22 11:30:00,8.56,8.69,8.56,8.66,2676400.0,7.9806,8.1018,7.9806,8.0738,2676400.0
2011-09-22 11:40:00,8.65,8.65,8.54,8.54,1929200.0,8.0645,8.0645,7.9619,7.9619,1929200.0
2011-09-22 11:50:00,8.54,8.58,8.42,8.42,3288800.0,7.9619,7.9992,7.85,7.85,3288800.0
2011-09-22 12:00:00,8.42,8.46,8.34,8.38,3847200.0,7.85,7.8873,7.7755,7.8128,3847200.0
2011-09-22 12:10:00,8.38,8.41,8.3,8.37,2584400.0,7.8128,7.8407,7.7382,7.8034,2584400.0
2011-09-22 12:20:00,8.36,8.46,8.29,8.4,2551600.0,7.7941,7.8873,7.7288,7.8314,2551600.0
2011-09-22 12:30:00,8.38,8.5,8.38,8.49,2077200.0,7.8128,7.9246,7.8128,7.9153,2077200.0
2011-09-22 12:40:00,8.49,8.64,8.47,8.64,2573600.0,7.9153,8.0552,7.8967,8.0552,2573600.0
2011-09-22 12:50:00,8.64,8.71,8.63,8.68,2734800.0,8.0552,8.1204,8.0458,8.0925,2734800.0
2011-09-22 13:00:00,8.68,8.69,8.44,8.46,2146400.0,8.0925,8.1018,7.8687,7.8873,2146400.0
2011-09-22 13:10:00,8.44,8.49,8.39,8.43,1504000.0,7.8687,7.9153,7.8221,7.8594,1504000.0
2011-09-22 13:20:00,8.42,8.48,8.34,8.42,2450400.0,7.85,7.906,7.7755,7.85,2450400.0
2011-09-22 13:30:00,8.41,8.47,8.33,8.39,3215200.0,7.8407,7.8967,7.7661,7.8221,3215200.0
2011-09-22 13:40:00,8.4,8.44,8.32,8.35,3230400.0,7.8314,7.8687,7.7568,7.7848,3230400.0
2011-09-22 13:50:00,8.35,8.37,8.15,8.15,5742000.0,7.7848,7.8034,7.5983,7.5983,5742000.0
2011-09-22 14:00:00,8.15,8.28,8.11,8.25,5085600.0,7.5983,7.7195,7.561,7.6916,5085600.0
2011-09-22 14:10:00,8.25,8.31,8.18,8.26,2900400.0,7.6916,7.7475,7.6263,7.7009,2900400.0
2011-09-22 14:20:00,8.25,8.58,8.25,8.43,6456400.0,7.6916,7.9992,7.6916,7.8594,6456400.0
2011-09-22 14:30:00,8.43,8.47,8.22,8.24,3419600.0,7.8594,7.8967,7.6636,7.6822,3419600.0
2011-09-22 14:40:00,8.25,8.44,8.22,8.34,3694400.0,7.6916,7.8687,7.6636,7.7755,3694400.0
2011-09-22 14:50:00,8.34,8.37,8.21,8.21,2304400.0,7.7755,7.8034,7.6543,7.6543,2304400.0
2011-09-22 15:00:00,8.21,8.22,8.09,8.21,3584000.0,7.6543,7.6636,7.5424,7.6543,3584000.0
2011-09-22 15:10:00,8.21,8.24,8.08,8.09,3231200.0,7.6543,7.6822,7.5331,7.5424,3231200.0
2011-09-22 15:20:00,8.09,8.1,7.95,8.1,6381600.0,7.5424,7.5517,7.4119,7.5517,6381600.0
2011-09-22 15:30:00,8.11,8.28,8.05,8.27,4581600.0,7.561,7.7195,7.5051,7.7102,4581600.0
2011-09-22 15:40:00,8.26,8.42,8.15,8.4,5897600.0,7.7009,7.85,7.5983,7.8314,5897600.0
2011-09-22 15:50:00,8.41,8.44,8.24,8.41,5579600.0,7.8407,7.8687,7.6822,7.8407,5579600.0
2011-09-23 09:30:00,8.36,8.53,8.3,8.4,6597600.0,7.7941,7.9526,7.7382,7.8314,6597600.0
2011-09-23 09:40:00,8.41,8.55,8.32,8.47,4657600.0,7.8407,7.9712,7.7568,7.8967,4657600.0
2011-09-23 09:50:00,8.47,8.7,8.41,8.53,4432400.0,7.8967,8.1111,7.8407,7.9526,4432400.0
2011-09-23 10:00:00,8.53,8.59,8.39,8.48,3868000.0,7.9526,8.0085,7.8221,7.906,3868000.0
2011-09-23 10:10:00,8.48,8.53,8.31,8.33,3312800.0,7.906,7.9526,7.7475,7.7661,3312800.0
2011-09-23 10:20:00,8.33,8.51,8.31,8.5,3449600.0,7.7661,7.934,7.7475,7.9246,3449600.0
2011-09-23 10:30:00,8.49,8.56,8.48,8.54,2400800.0,7.9153,7.9806,7.906,7.9619,2400800.0
2011-09-23 10:40:00,8.53,8.66,8.43,8.65,2822800.0,7.9526,8.0738,7.8594,8.0645,2822800.0
2011-09-23 10:50:00,8.66,8.68,8.58,8.61,3257600.0,8.0738,8.0925,7.9992,8.0272,3257600.0
2011-09-23 11:00:00,8.61,8.77,8.58,8.77,3085200.0,8.0272,8.1764,7.9992,8.1764,3085200.0
2011-09-23 11:10:00,8.77,8.81,8.71,8.78,3607200.0,8.1764,8.2137,8.1204,8.1857,3607200.0
2011-09-23 11:20:00,8.77,8.85,8.75,8.81,2686800.0,8.1764,8.2509,8.1577,8.2137,2686800.0
2011-09-23 11:30:00,8.82,8.83,8.62,8.65,2206400.0,8.223,8.2323,8.0365,8.0645,2206400.0
2011-09-23 11:40:00,8.65,8.68,8.58,8.58,1586800.0,8.0645,8.0925,7.9992,7.9992,1586800.0
2011-09-23 11:50:00,8.58,8.64,8.53,8.64,1975600.0,7.9992,8.0552,7.9526,8.0552,1975600.0
2011-09-23 12:00:00,8.63,8.68,8.58,8.67,1962800.0,8.0458,8.0925,7.9992,8.0831,1962800.0
2011-09-23 12:10:00,8.68,8.72,8.63,8.71,1521600.0,8.0925,8.1297,8.0458,8.1204,1521600.0
2011-09-23 12:20:00,8.72,8.72,8.53,8.57,1434800.0,8.1297,8.1297,7.9526,7.9899,1434800.0
2011-09-23 12:30:00,8.57,8.62,8.55,8.56,1051600.0,7.9899,8.0365,7.9712,7.9806,1051600.0
2011-09-23 12:40:00,8.56,8.66,8.44,8.55,2878400.0,7.9806,8.0738,7.8687,7.9712,2878400.0
2011-09-23 12:50:00,8.55,8.69,8.51,8.52,2665200.0,7.9712,8.1018,7.934,7.9433,2665200.0
2011-09-23 13:00:00,8.52,8.62,8.45,8.46,1819600.0,7.9433,8.0365,7.878,7.8873,1819600.0
2011-09-23 13:10:00,8.47,8.58,8.46,8.48,1466800.0,7.8967,7.9992,7.8873,7.906,1466800.0
2011-09-23 13:20:00,8.48,8.56,8.46,8.5,1353200.0,7.906,7.9806,7.8873,7.9246,1353200.0
2011-09-23 13:30:00,8.5,8.63,8.47,8.54,2454800.0,7.9246,8.0458,7.8967,7.9619,2454800.0
2011-09-23 13:40:00,8.54,8.68,8.52,8.68,2124000.0,7.9619,8.0925,7.9433,8.0925,2124000.0
2011-09-23 13:50:00,8.68,8.73,8.61,8.72,2530800.0,8.0925,8.1391,8.0272,8.1297,2530800.0
2011-09-23 14:00:00,8.72,8.75,8.62,8.63,2317200.0,8.1297,8.1577,8.0365,8.0458,2317200.0
2011-09-23 14:10:00,8.64,8.64,8.52,8.56,2563600.0,8.0552,8.0552,7.9433,7.9806,2563600.0
2011-09-23 14:20:00,8.56,8.58,8.48,8.51,1660800.0,7.9806,7.9992,7.906,7.934,1660800.0
2011-09-23 14:30:00,8.51,8.59,8.51,8.57,1793600.0,7.934,8.0085,7.934,7.9899,1793600.0
2011-09-23 14:40:00,8.57,8.58,8.46,8.47,1690400.0,7.9899,7.9992,7.8873,7.8967,1690400.0
2011-09-23 14:50:00,8.47,8.51,8.41,8.43,2126000.0,7.8967,7.934,7.8407,7.8594,2126000.0
2011-09-23 15:00:00,8.43,8.54,8.43,8.47,2214400.0,7.8594,7.9619,7.8594,7.8967,2214400.0
2011-09-23 15:10:00,8.47,8.56,8.45,8.49,1818800.0,7.8967,7.9806,7.878,7.9153,1818800.0
2011-09-23 15:20:00,8.49,8.63,8.47,8.62,2831200.0,7.9153,8.0458,7.8967,8.0365,2831200.0
2011-09-23 15:30:00,8.62,8.63,8.54,8.59,2474400.0,8.0365,8.0458,7.9619,8.0085,2474400.0
2011-09-23 15:40:00,8.58,8.62,8.49,8.51,2624800.0,7.9992,8.0365,7.9153,7.934,2624800.0
2011-09-23 15:50:00,8.51,8.71,8.48,8.68,4228800.0,7.934,8.1204,7.906,8.0925,4228800.0
2011-09-26 09:30:00,8.96,9.02,8.76,8.78,5423200.0,8.3535,8.4094,8.167,8.1857,5423200.0
2011-09-26 09:40:00,8.78,8.93,8.72,8.91,4692800.0,8.1857,8.3255,8.1297,8.3069,4692800.0
2011-09-26 09:50:00,8.92,8.92,8.61,8.62,3797600.0,8.3162,8.3162,8.0272,8.0365,3797600.0
2011-09-26 10:00:00,8.61,8.7,8.51,8.54,5004800.0,8.0272,8.1111,7.934,7.9619,5004800.0
2011-09-26 10:10:00,8.55,8.56,8.35,8.4,4780800.0,7.9712,7.9806,7.7848,7.8314,4780800.0
2011-09-26 10:20:00,8.4,8.64,8.37,8.62,4463200.0,7.8314,8.0552,7.8034,8.0365,4463200.0
2011-09-26 10:30:00,8.62,8.62,8.4,8.44,2758800.0,8.0365,8.0365,7.8314,7.8687,2758800.0
2011-09-26 10:40:00,8.43,8.61,8.38,8.49,3178800.0,7.8594,8.0272,7.8128,7.9153,3178800.0
2011-09-26 10:50:00,8.49,8.72,8.49,8.7,4298800.0,7.9153,8.1297,7.9153,8.1111,4298800.0
2011-09-26 11:00:00,8.69,8.82,8.65,8.78,4062800.0,8.1018,8.223,8.0645,8.1857,4062800.0
2011-09-26 11:10:00,8.78,8.84,8.69,8.79,2699200.0,8.1857,8.2416,8.1018,8.195,2699200.0
2011-09-26 11:20:00,8.79,8.87,8.74,8.84,2656400.0,8.195,8.2696,8.1484,8.2416,2656400.0
2011-09-26 11:30:00,8.85,8.87,8.75,8.85,2299200.0,8.2509,8.2696,8.1577,8.2509,2299200.0
2011-09-26 11:40:00,8.85,8.97,8.85,8.89,3727200.0,8.2509,8.3628,8.2509,8.2882,3727200.0
2011-09-26 11:50:00,8.89,8.94,8.81,8.92,1848400.0,8.2882,8.3349,8.2137,8.3162,1848400.0
2011-09-26 12:00:00,8.91,8.93,8.8,8.81,1340400.0,8.3069,8.3255,8.2043,8.2137,1340400.0
2011-09-26 12:10:00,8.81,8.82,8.75,8.81,1569200.0,8.2137,8.223,8.1577,8.2137,1569200.0
2011-09-26 12:20:00,8.81,8.88,8.76,8.81,1928400.0,8.2137,8.2789,8.167,8.2137,1928400.0
2011-09-26 12:30:00,8.81,8.84,8.77,8.79,846400.0,8.2137,8.2416,8.1764,8.195,846400.0
2011-09-26 12:40:00,8.8,8.8,8.6,8.61,2845200.0,8.2043,8.2043,8.0179,8.0272,2845200.0
2011-09-26 12:50:00,8.61,8.65,8.56,8.63,2697600.0,8.0272,8.0645,7.9806,8.0458,2697600.0
2011-09-26 13:00:00,8.63,8.63,8.49,8.57,2198400.0,8.0458,8.0458,7.9153,7.9899,2198400.0
2011-09-26 13:10:00,8.57,8.59,8.46,8.52,2583200.0,7.9899,8.0085,7.8873,7.9433,2583200.0
2011-09-26 13:20:00,8.51,8.6,8.51,8.55,2262000.0,7.934,8.0179,7.934,7.9712,2262000.0
2011-09-26 13:30:00,8.54,8.62,8.43,8.51,2868400.0,7.9619,8.0365,7.8594,7.934,2868400.0
2011-09-26 13:40:00,8.51,8.56,8.45,8.49,1620800.0,7.934,7.9806,7.878,7.9153,1620800.0
2011-09-26 13:50:00,8.49,8.57,8.48,8.54,1391200.0,7.9153,7.9899,7.906,7.9619,1391200.0
2011-09-26 14:00:00,8.54,8.72,8.51,8.64,4960800.0,7.9619,8.1297,7.934,8.0552,4960800.0
2011-09-26 14:10:00,8.64,8.68,8.57,8.63,2026800.0,8.0552,8.0925,7.9899,8.0458,2026800.0
2011-09-26 14:20:00,8.62,8.68,8.59,8.62,1972000.0,8.0365,8.0925,8.0085,8.0365,1972000.0
2011-09-26 14:30:00,8.62,8.76,8.58,8.72,3065600.0,8.0365,8.167,7.9992,8.1297,3065600.0
2011-09-26 14:40:00,8.72,8.8,8.66,8.66,2527200.0,8.1297,8.2043,8.0738,8.0738,2527200.0
2011-09-26 14:50:00,8.67,8.74,8.61,8.73,1572800.0,8.0831,8.1484,8.0272,8.1391,1572800.0
2011-09-26 15:00:00,8.73,8.86,8.73,8.78,3924800.0,8.1391,8.2603,8.1391,8.1857,3924800.0
2011-09-26 15:10:00,8.78,8.93,8.74,8.93,3997200.0,8.1857,8.3255,8.1484,8.3255,3997200.0
2011-09-26 15:20:00,8.92,8.97,8.87,8.96,2909200.0,8.3162,8.3628,8.2696,8.3535,2909200.0
2011-09-26 15:30:00,8.96,9.04,8.9,9.04,3573200.0,8.3535,8.4281,8.2976,8.4281,3573200.0
2011-09-26 15:40:00,9.04,9.1,8.99,9.06,3984800.0,8.4281,8.484,8.3815,8.4467,3984800.0
2011-09-26 15:50:00,9.06,9.22,9.05,9.19,7500400.0,8.4467,8.5959,8.4374,8.5679,7500400.0
2011-09-27 09:30:00,9.79,9.88,9.71,9.79,5905200.0,9.1273,9.2112,9.0527,9.1273,5905200.0
2011-09-27 09:40:00,9.79,9.81,9.67,9.79,3352800.0,9.1273,9.146,9.0154,9.1273,3352800.0
2011-09-27 09:50:00,9.79,9.94,9.79,9.92,4305200.0,9.1273,9.2672,9.1273,9.2485,4305200.0
2011-09-27 10:00:00,9.9,9.98,9.8,9.88,3964000.0,9.2299,9.3045,9.1366,9.2112,3964000.0
2011-09-27 10:10:00,9.87,9.97,9.81,9.88,3528400.0,9.2019,9.2951,9.146,9.2112,3528400.0
2011-09-27 10:20:00,9.87,9.97,9.81,9.94,3046400.0,9.2019,9.2951,9.146,9.2672,3046400.0
2011-09-27 10:30:00,9.94,9.97,9.86,9.9,1764000.0,9.2672,9.2951,9.1926,9.2299,1764000.0
2011-09-27 10:40:00,9.9,10.01,9.88,10.0,3014000.0,9.2299,9.3324,9.2112,9.3231,3014000.0
2011-09-27 10:50:00,9.99,10.11,9.99,10.1,2844400.0,9.3138,9.4257,9.3138,9.4163,2844400.0
2011-09-27 11:00:00,10.1,10.11,10.02,10.05,1784000.0,9.4163,9.4257,9.3417,9.3697,1784000.0
2011-09-27 11:10:00,10.06,10.09,10.01,10.08,1534000.0,9.379,9.407,9.3324,9.3977,1534000.0
2011-09-27 11:20:00,10.08,10.12,9.99,10.09,2577200.0,9.3977,9.435,9.3138,9.407,2577200.0
2011-09-27 11:30:00,10.1,10.13,10.06,10.06,1834000.0,9.4163,9.4443,9.379,9.379,1834000.0
2011-09-27 11:40:00,10.06,10.08,10.0,10.01,1571200.0,9.379,9.3977,9.3231,9.3324,1571200.0
2011-09-27 11:50:00,10.02,10.11,10.0,10.08,1362400.0,9.3417,9.4257,9.3231,9.3977,1362400.0
2011-09-27 12:00:00,10.07,10.15,10.06,10.14,1447600.0,9.3884,9.4629,9.379,9.4536,1447600.0
2011-09-27 12:10:00,10.15,10.23,10.13,10.21,2159600.0,9.4629,9.5375,9.4443,9.5189,2159600.0
2011-09-27 12:20:00,10.21,10.26,10.2,10.22,1977200.0,9.5189,9.5655,9.5096,9.5282,1977200.0
2011-09-27 12:30:00,10.22,10.23,10.15,10.17,1131600.0,9.5282,9.5375,9.4629,9.4816,1131600.0
2011-09-27 12:40:00,10.17,10.22,10.15,10.22,1309600.0,9.4816,9.5282,9.4629,9.5282,1309600.0
2011-09-27 12:50:00,10.22,10.28,10.21,10.24,1559600.0,9.5282,9.5841,9.5189,9.5469,1559600.0
2011-09-27 13:00:00,10.24,10.28,10.21,10.28,1158400.0,9.5469,9.5841,9.5189,9.5841,1158400.0
2011-09-27 13:10:00,10.28,10.3,10.22,10.27,1422800.0,9.5841,9.6028,9.5282,9.5748,1422800.0
2011-09-27 13:20:00,10.27,10.29,10.23,10.26,1065600.0,9.5748,9.5935,9.5375,9.5655,1065600.0
2011-09-27 13:30:00,10.27,10.29,10.19,10.26,2001200.0,9.5748,9.5935,9.5002,9.5655,2001200.0
2011-09-27 13:40:00,10.27,10.34,10.27,10.32,2089600.0,9.5748,9.6401,9.5748,9.6214,2089600.0
2011-09-27 13:50:00,10.32,10.36,10.31,10.31,2048000.0,9.6214,9.6587,9.6121,9.6121,2048000.0
2011-09-27 14:00:00,10.31,10.37,10.31,10.34,1288000.0,9.6121,9.6681,9.6121,9.6401,1288000.0
2011-09-27 14:10:00,10.34,10.42,10.34,10.41,1747200.0,9.6401,9.7147,9.6401,9.7053,1747200.0
2011-09-27 14:20:00,10.42,10.43,10.34,10.34,1518000.0,9.7147,9.724,9.6401,9.6401,1518000.0
2011-09-27 14:30:00,10.35,10.4,10.32,10.33,1759200.0,9.6494,9.696,9.6214,9.6308,1759200.0
2011-09-27 14:40:00,10.33,10.36,10.24,10.26,2222400.0,9.6308,9.6587,9.5469,9.5655,2222400.0
2011-09-27 14:50:00,10.26,10.31,10.22,10.24,2106400.0,9.5655,9.6121,9.5282,9.5469,2106400.0
2011-09-27 15:00:00,10.23,10.24,10.01,10.07,4416400.0,9.5375,9.5469,9.3324,9.3884,4416400.0
2011-09-27 15:10:00,10.07,10.1,9.93,10.02,4201200.0,9.3884,9.4163,9.2578,9.3417,4201200.0
2011-09-27 15:20:00,10.02,10.02,9.73,9.8,5826400.0,9.3417,9.3417,9.0714,9.1366,5826400.0
2011-09-27 15:30:00,9.8,9.91,9.77,9.8,4353600.0,9.1366,9.2392,9.1087,9.1366,4353600.0
2011-09-27 15:40:00,9.8,9.83,9.61,9.65,7042400.0,9.1366,9.1646,8.9595,8.9968,7042400.0
2011-09-27 15:50:00,9.65,9.78,9.55,9.74,6776400.0,8.9968,9.118,8.9036,9.0807,6776400.0
2011-09-28 09:30:00,9.75,9.81,9.54,9.66,4971600.0,9.09,9.146,8.8942,9.0061,4971600.0
2011-09-28 09:40:00,9.67,9.84,9.59,9.79,4730000.0,9.0154,9.1739,8.9409,9.1273,4730000.0
2011-09-28 09:50:00,9.79,9.9,9.78,9.81,3252000.0,9.1273,9.2299,9.118,9.146,3252000.0
2011-09-28 10:00:00,9.81,9.82,9.72,9.79,2758800.0,9.146,9.1553,9.0621,9.1273,2758800.0
2011-09-28 10:10:00,9.8,9.81,9.44,9.47,5343200.0,9.1366,9.146,8.801,8.829,5343200.0
2011-09-28 10:20:00,9.47,9.54,9.4,9.5,5305200.0,8.829,8.8942,8.7637,8.8569,5305200.0
2011-09-28 10:30:00,9.5,9.53,9.32,9.33,4849600.0,8.8569,8.8849,8.6891,8.6985,4849600.0
2011-09-28 10:40:00,9.33,9.42,9.3,9.4,3365200.0,8.6985,8.7824,8.6705,8.7637,3365200.0
2011-09-28 10:50:00,9.41,9.49,9.38,9.4,3250400.0,8.773,8.8476,8.7451,8.7637,3250400.0
2011-09-28 11:00:00,9.4,9.42,9.23,9.24,2875200.0,8.7637,8.7824,8.6052,8.6145,2875200.0
2011-09-28 11:10:00,9.24,9.34,9.21,9.3,2734000.0,8.6145,8.7078,8.5866,8.6705,2734000.0
2011-09-28 11:20:00,9.3,9.37,9.26,9.36,2416400.0,8.6705,8.7357,8.6332,8.7264,2416400.0
2011-09-28 11:30:00,9.36,9.47,9.22,9.46,3946400.0,8.7264,8.829,8.5959,8.8197,3946400.0
2011-09-28 11:40:00,9.45,9.5,9.39,9.47,2779600.0,8.8103,8.8569,8.7544,8.829,2779600.0
2011-09-28 11:50:00,9.48,9.61,9.47,9.56,3063600.0,8.8383,8.9595,8.829,8.9129,3063600.0
2011-09-28 12:00:00,9.58,9.61,9.39,9.39,2838400.0,8.9315,8.9595,8.7544,8.7544,2838400.0
2011-09-28 12:10:00,9.4,9.44,9.32,9.37,2336400.0,8.7637,8.801,8.6891,8.7357,2336400.0
2011-09-28 12:20:00,9.37,9.53,9.37,9.5,2177200.0,8.7357,8.8849,8.7357,8.8569,2177200.0
2011-09-28 12:30:00,9.49,9.5,9.39,9.47,1482000.0,8.8476,8.8569,8.7544,8.829,1482000.0
2011-09-28 12:40:00,9.48,9.49,9.39,9.41,1218400.0,8.8383,8.8476,8.7544,8.773,1218400.0
2011-09-28 12:50:00,9.41,9.55,9.4,9.53,2430000.0,8.773,8.9036,8.7637,8.8849,2430000.0
2011-09-28 13:00:00,9.53,9.53,9.4,9.4,1475200.0,8.8849,8.8849,8.7637,8.7637,1475200.0
2011-09-28 13:10:00,9.4,9.42,9.34,9.34,1869600.0,8.7637,8.7824,8.7078,8.7078,1869600.0
2011-09-28 13:20:00,9.34,9.35,9.22,9.28,3459200.0,8.7078,8.7171,8.5959,8.6518,3459200.0
2011-09-28 13:30:00,9.27,9.28,9.08,9.19,4472000.0,8.6425,8.6518,8.4654,8.5679,4472000.0
2011-09-28 13:40:00,9.19,9.24,9.12,9.14,2265200.0,8.5679,8.6145,8.5027,8.5213,2265200.0
2011-09-28 13:50:00,9.13,9.19,9.02,9.03,3171200.0,8.512,8.5679,8.4094,8.4188,3171200.0
2011-09-28 14:00:00,9.03,9.04,8.9,9.04,4914800.0,8.4188,8.4281,8.2976,8.4281,4914800.0
2011-09-28 14:10:00,9.03,9.12,8.97,9.08,2756400.0,8.4188,8.5027,8.3628,8.4654,2756400.0
2011-09-28 14:20:00,9.08,9.1,9.01,9.05,2642000.0,8.4654,8.484,8.4001,8.4374,2642000.0
2011-09-28 14:30:00,9.05,9.15,9.01,9.14,2793200.0,8.4374,8.5306,8.4001,8.5213,2793200.0
2011-09-28 14:40:00,9.13,9.19,9.07,9.09,3080800.0,8.512,8.5679,8.4561,8.4747,3080800.0
2011-09-28 14:50:00,9.08,9.2,9.06,9.15,2220000.0,8.4654,8.5773,8.4467,8.5306,2220000.0
2011-09-28 15:00:00,9.15,9.27,9.11,9.2,3734800.0,8.5306,8.6425,8.4933,8.5773,3734800.0
2011-09-28 15:10:00,9.19,9.3,9.11,9.13,3525200.0,8.5679,8.6705,8.4933,8.512,3525200.0
2011-09-28 15:20:00,9.13,9.15,8.99,9.01,3119200.0,8.512,8.5306,8.3815,8.4001,3119200.0
2011-09-28 15:30:00,9.01,9.01,8.75,8.78,5514000.0,8.4001,8.4001,8.1577,8.1857,5514000.0
2011-09-28 15:40:00,8.78,8.85,8.63,8.69,4551200.0,8.1857,8.2509,8.0458,8.1018,4551200.0
2011-09-28 15:50:00,8.69,8.82,8.62,8.66,4904000.0,8.1018,8.223,8.0365,8.0738,4904000.0
2011-09-29 09:30:00,9.26,9.34,9.18,9.21,5898400.0,8.6332,8.7078,8.5586,8.5866,5898400.0
2011-09-29 09:40:00,9.21,9.36,9.18,9.33,3334400.0,8.5866,8.7264,8.5586,8.6985,3334400.0
2011-09-29 09:50:00,9.33,9.34,9.11,9.12,3700400.0,8.6985,8.7078,8.4933,8.5027,3700400.0
2011-09-29 10:00:00,9.13,9.2,9.03,9.04,3418800.0,8.512,8.5773,8.4188,8.4281,3418800.0
2011-09-29 10:10:00,9.04,9.11,8.96,9.01,3492400.0,8.4281,8.4933,8.3535,8.4001,3492400.0
2011-09-29 10:20:00,9.01,9.03,8.88,8.88,3528400.0,8.4001,8.4188,8.2789,8.2789,3528400.0
2011-09-29 10:30:00,8.88,8.93,8.8,8.9,3791200.0,8.2789,8.3255,8.2043,8.2976,3791200.0
2011-09-29 10:40:00,8.9,8.93,8.73,8.79,3934000.0,8.2976,8.3255,8.1391,8.195,3934000.0
2011-09-29 10:50:00,8.79,8.84,8.71,8.8,3798400.0,8.195,8.2416,8.1204,8.2043,3798400.0
2011-09-29 11:00:00,8.81,8.94,8.8,8.88,3357200.0,8.2137,8.3349,8.2043,8.2789,3357200.0
2011-09-29 11:10:00,8.88,8.92,8.79,8.81,1936400.0,8.2789,8.3162,8.195,8.2137,1936400.0
2011-09-29 11:20:00,8.81,8.95,8.75,8.94,2372000.0,8.2137,8.3442,8.1577,8.3349,2372000.0
2011-09-29 11:30:00,8.94,8.97,8.89,8.93,2234000.0,8.3349,8.3628,8.2882,8.3255,2234000.0
2011-09-29 11:40:00,8.92,9.06,8.88,9.05,2192400.0,8.3162,8.4467,8.2789,8.4374,2192400.0
2011-09-29 11:50:00,9.05,9.08,8.97,8.99,2163600.0,8.4374,8.4654,8.3628,8.3815,2163600.0
2011-09-29 12:00:00,8.99,9.09,8.97,8.98,1422400.0,8.3815,8.4747,8.3628,8.3721,1422400.0
2011-09-29 12:10:00,8.98,9.02,8.92,8.95,1188800.0,8.3721,8.4094,8.3162,8.3442,1188800.0
2011-09-29 12:20:00,8.94,9.02,8.92,8.98,1155200.0,8.3349,8.4094,8.3162,8.3721,1155200.0
2011-09-29 12:30:00,8.97,8.97,8.81,8.85,1593200.0,8.3628,8.3628,8.2137,8.2509,1593200.0
2011-09-29 12:40:00,8.85,8.86,8.77,8.84,1294800.0,8.2509,8.2603,8.1764,8.2416,1294800.0
2011-09-29 12:50:00,8.84,8.92,8.81,8.83,1358000.0,8.2416,8.3162,8.2137,8.2323,1358000.0
2011-09-29 13:00:00,8.83,8.93,8.81,8.88,1304800.0,8.2323,8.3255,8.2137,8.2789,1304800.0
2011-09-29 13:10:00,8.88,8.93,8.85,8.87,935200.0,8.2789,8.3255,8.2509,8.2696,935200.0
2011-09-29 13:20:00,8.87,8.89,8.74,8.74,1152400.0,8.2696,8.2882,8.1484,8.1484,1152400.0
2011-09-29 13:30:00,8.74,8.76,8.54,8.54,3220800.0,8.1484,8.167,7.9619,7.9619,3220800.0
2011-09-29 13:40:00,8.54,8.59,8.44,8.54,3890400.0,7.9619,8.0085,7.8687,7.9619,3890400.0
2011-09-29 13:50:00,8.54,8.63,8.51,8.58,2310800.0,7.9619,8.0458,7.934,7.9992,2310800.0
2011-09-29 14:00:00,8.58,8.61,8.36,8.42,4148400.0,7.9992,8.0272,7.7941,7.85,4148400.0
2011-09-29 14:10:00,8.42,8.43,8.31,8.42,3060000.0,7.85,7.8594,7.7475,7.85,3060000.0
2011-09-29 14:20:00,8.42,8.58,8.38,8.54,3345600.0,7.85,7.9992,7.8128,7.9619,3345600.0
2011-09-29 14:30:00,8.53,8.62,8.42,8.57,2864400.0,7.9526,8.0365,7.85,7.9899,2864400.0
2011-09-29 14:40:00,8.57,8.61,8.37,8.41,2718000.0,7.9899,8.0272,7.8034,7.8407,2718000.0
2011-09-29 14:50:00,8.41,8.56,8.37,8.55,2482000.0,7.8407,7.9806,7.8034,7.9712,2482000.0
2011-09-29 15:00:00,8.55,8.59,8.34,8.45,3068800.0,7.9712,8.0085,7.7755,7.878,3068800.0
2011-09-29 15:10:00,8.44,8.55,8.4,8.44,2807200.0,7.8687,7.9712,7.8314,7.8687,2807200.0
2011-09-29 15:20:00,8.43,8.64,8.41,8.58,3310000.0,7.8594,8.0552,7.8407,7.9992,3310000.0
2011-09-29 15:30:00,8.59,8.85,8.56,8.83,6110800.0,8.0085,8.2509,7.9806,8.2323,6110800.0
2011-09-29 15:40:00,8.83,8.9,8.73,8.79,4356400.0,8.2323,8.2976,8.1391,8.195,4356400.0
2011-09-29 15:50:00,8.79,9.09,8.79,9.09,5734800.0,8.195,8.4747,8.195,8.4747,5734800.0
2011-09-30 09:30:00,8.61,8.72,8.56,8.65,4383600.0,8.0272,8.1297,7.9806,8.0645,4383600.0
2011-09-30 09:40:00,8.65,8.89,8.63,8.72,6959200.0,8.0645,8.2882,8.0458,8.1297,6959200.0
2011-09-30 09:50:00,8.72,8.82,8.63,8.64,5608800.0,8.1297,8.223,8.0458,8.0552,5608800.0
2011-09-30 10:00:00,8.64,8.84,8.62,8.75,4238000.0,8.0552,8.2416,8.0365,8.1577,4238000.0
2011-09-30 10:10:00,8.76,8.88,8.68,8.87,3688000.0,8.167,8.2789,8.0925,8.2696,3688000.0
2011-09-30 10:20:00,8.87,8.96,8.81,8.84,4388000.0,8.2696,8.3535,8.2137,8.2416,4388000.0
2011-09-30 10:30:00,8.84,8.86,8.71,8.75,3163200.0,8.2416,8.2603,8.1204,8.1577,3163200.0
2011-09-30 10:40:00,8.75,8.78,8.68,8.7,2216400.0,8.1577,8.1857,8.0925,8.1111,2216400.0
2011-09-30 10:50:00,8.7,8.81,8.66,8.68,2396800.0,8.1111,8.2137,8.0738,8.0925,2396800.0
2011-09-30 11:00:00,8.68,8.8,8.67,8.79,1828000.0,8.0925,8.2043,8.0831,8.195,1828000.0
2011-09-30 11:10:00,8.79,8.91,8.77,8.86,2638800.0,8.195,8.3069,8.1764,8.2603,2638800.0
2011-09-30 11:20:00,8.87,8.97,8.87,8.9,2722800.0,8.2696,8.3628,8.2696,8.2976,2722800.0
2011-09-30 11:30:00,8.9,9.02,8.89,8.96,2739200.0,8.2976,8.4094,8.2882,8.3535,2739200.0
2011-09-30 11:40:00,8.96,9.01,8.9,8.94,2200800.0,8.3535,8.4001,8.2976,8.3349,2200800.0
2011-09-30 11:50:00,8.94,8.97,8.84,8.87,2109600.0,8.3349,8.3628,8.2416,8.2696,2109600.0
2011-09-30 12:00:00,8.88,8.93,8.82,8.83,1779200.0,8.2789,8.3255,8.223,8.2323,1779200.0
2011-09-30 12:10:00,8.82,8.83,8.74,8.78,2338000.0,8.223,8.2323,8.1484,8.1857,2338000.0
2011-09-30 12:20:00,8.78,8.82,8.76,8.81,1382000.0,8.1857,8.223,8.167,8.2137,1382000.0
2011-09-30 12:30:00,8.8,8.81,8.71,8.81,2001200.0,8.2043,8.2137,8.1204,8.2137,2001200.0
2011-09-30 12:40:00,8.81,8.86,8.77,8.83,1328400.0,8.2137,8.2603,8.1764,8.2323,1328400.0
2011-09-30 12:50:00,8.83,8.85,8.74,8.76,1089200.0,8.2323,8.2509,8.1484,8.167,1089200.0
2011-09-30 13:00:00,8.75,8.76,8.68,8.73,1633200.0,8.1577,8.167,8.0925,8.1391,1633200.0
2011-09-30 13:10:00,8.73,8.81,8.73,8.79,1204400.0,8.1391,8.2137,8.1391,8.195,1204400.0
2011-09-30 13:20:00,8.79,8.79,8.72,8.74,1098000.0,8.195,8.195,8.1297,8.1484,1098000.0
2011-09-30 13:30:00,8.74,8.85,8.74,8.82,1690400.0,8.1484,8.2509,8.1484,8.223,1690400.0
2011-09-30 13:40:00,8.82,8.83,8.71,8.77,1645200.0,8.223,8.2323,8.1204,8.1764,1645200.0
2011-09-30 13:50:00,8.78,8.78,8.71,8.72,1100800.0,8.1857,8.1857,8.1204,8.1297,1100800.0
2011-09-30 14:00:00,8.72,8.76,8.63,8.63,2844000.0,8.1297,8.167,8.0458,8.0458,2844000.0
2011-09-30 14:10:00,8.63,8.67,8.58,8.62,2481200.0,8.0458,8.0831,7.9992,8.0365,2481200.0
2011-09-30 14:20:00,8.62,8.62,8.48,8.56,4256000.0,8.0365,8.0365,7.906,7.9806,4256000.0
2011-09-30 14:30:00,8.56,8.62,8.53,8.61,2714400.0,7.9806,8.0365,7.9526,8.0272,2714400.0
2011-09-30 14:40:00,8.61,8.68,8.58,8.62,2284400.0,8.0272,8.0925,7.9992,8.0365,2284400.0
2011-09-30 14:50:00,8.62,8.69,8.52,8.63,3450800.0,8.0365,8.1018,7.9433,8.0458,3450800.0
2011-09-30 15:00:00,8.63,8.71,8.53,8.68,3524800.0,8.0458,8.1204,7.9526,8.0925,3524800.0
2011-09-30 15:10:00,8.68,8.68,8.57,8.61,2093200.0,8.0925,8.0925,7.9899,8.0272,2093200.0
2011-09-30 15:20:00,8.6,8.64,8.53,8.54,2142400.0,8.0179,8.0552,7.9526,7.9619,2142400.0
2011-09-30 15:30:00,8.54,8.58,8.42,8.45,4859200.0,7.9619,7.9992,7.85,7.878,4859200.0
2011-09-30 15:40:00,8.45,8.58,8.4,8.41,4833600.0,7.878,7.9992,7.8314,7.8407,4833600.0
2011-09-30 15:50:00,8.41,8.43,8.25,8.27,8636000.0,7.8407,7.8594,7.6916,7.7102,8636000.0
2011-10-03 09:30:00,8.08,8.17,7.95,8.13,7682800.0,7.5331,7.617,7.4119,7.5797,7682800.0
2011-10-03 09:40:00,8.13,8.32,8.13,8.16,6668000.0,7.5797,7.7568,7.5797,7.6076,6668000.0
2011-10-03 09:50:00,8.17,8.18,7.99,8.04,3457200.0,7.617,7.6263,7.4492,7.4958,3457200.0
2011-10-03 10:00:00,8.03,8.46,8.02,8.43,11960800.0,7.4864,7.8873,7.4771,7.8594,11960800.0
2011-10-03 10:10:00,8.44,8.51,8.28,8.29,7130400.0,7.8687,7.934,7.7195,7.7288,7130400.0
2011-10-03 10:20:00,8.3,8.33,8.15,8.22,6013600.0,7.7382,7.7661,7.5983,7.6636,6013600.0
2011-10-03 10:30:00,8.23,8.27,8.06,8.1,4764800.0,7.6729,7.7102,7.5144,7.5517,4764800.0
2011-10-03 10:40:00,8.1,8.23,8.01,8.17,4216000.0,7.5517,7.6729,7.4678,7.617,4216000.0
2011-10-03 10:50:00,8.17,8.22,8.06,8.16,4284000.0,7.617,7.6636,7.5144,7.6076,4284000.0
2011-10-03 11:00:00,8.16,8.22,8.06,8.21,3281600.0,7.6076,7.6636,7.5144,7.6543,3281600.0
2011-10-03 11:10:00,8.21,8.28,8.16,8.28,3788800.0,7.6543,7.7195,7.6076,7.7195,3788800.0
2011-10-03 11:20:00,8.27,8.31,8.16,8.22,3078400.0,7.7102,7.7475,7.6076,7.6636,3078400.0
2011-10-03 11:30:00,8.22,8.3,8.19,8.23,3344400.0,7.6636,7.7382,7.6356,7.6729,3344400.0
2011-10-03 11:40:00,8.23,8.24,8.1,8.14,2593200.0,7.6729,7.6822,7.5517,7.589,2593200.0
2011-10-03 11:50:00,8.13,8.29,8.13,8.21,3052400.0,7.5797,7.7288,7.5797,7.6543,3052400.0
2011-10-03 12:00:00,8.21,8.22,8.08,8.09,2020400.0,7.6543,7.6636,7.5331,7.5424,2020400.0
2011-10-03 12:10:00,8.09,8.09,7.95,7.98,4077600.0,7.5424,7.5424,7.4119,7.4398,4077600.0
2011-10-03 12:20:00,7.97,8.03,7.93,7.95,3357200.0,7.4305,7.4864,7.3932,7.4119,3357200.0
2011-10-03 12:30:00,7.95,7.96,7.81,7.87,4943200.0,7.4119,7.4212,7.2813,7.3373,4943200.0
2011-10-03 12:40:00,7.87,7.91,7.81,7.81,3277200.0,7.3373,7.3746,7.2813,7.2813,3277200.0
2011-10-03 12:50:00,7.81,7.83,7.65,7.66,4933200.0,7.2813,7.3,7.1322,7.1415,4933200.0
2011-10-03 13:00:00,7.66,7.66,7.5,7.57,6759200.0,7.1415,7.1415,6.9923,7.0576,6759200.0
2011-10-03 13:10:00,7.57,7.64,7.4,7.48,6890400.0,7.0576,7.1228,6.8991,6.9737,6890400.0
2011-10-03 13:20:00,7.48,7.5,7.42,7.49,3482000.0,6.9737,6.9923,6.9177,6.983,3482000.0
2011-10-03 13:30:00,7.49,7.51,7.23,7.26,5592000.0,6.983,7.0016,6.7406,6.7686,5592000.0
2011-10-03 13:40:00,7.26,7.4,7.26,7.35,4024400.0,6.7686,6.8991,6.7686,6.8525,4024400.0
2011-10-03 13:50:00,7.35,7.39,7.23,7.37,3708800.0,6.8525,6.8898,6.7406,6.8711,3708800.0
2011-10-03 14:00:00,7.37,7.49,7.31,7.47,6135600.0,6.8711,6.983,6.8152,6.9644,6135600.0
2011-10-03 14:10:00,7.47,7.5,7.34,7.34,6013600.0,6.9644,6.9923,6.8432,6.8432,6013600.0
2011-10-03 14:20:00,7.34,7.39,7.25,7.28,3589200.0,6.8432,6.8898,6.7592,6.7872,3589200.0
2011-10-03 14:30:00,7.28,7.33,7.21,7.24,4456400.0,6.7872,6.8338,6.722,6.7499,4456400.0
2011-10-03 14:40:00,7.24,7.28,7.13,7.2,4790800.0,6.7499,6.7872,6.6474,6.7126,4790800.0
2011-10-03 14:50:00,7.2,7.28,7.15,7.25,3590800.0,6.7126,6.7872,6.666,6.7592,3590800.0
2011-10-03 15:00:00,7.25,7.35,7.2,7.25,5852400.0,6.7592,6.8525,6.7126,6.7592,5852400.0
2011-10-03 15:10:00,7.25,7.29,7.16,7.21,3625200.0,6.7592,6.7965,6.6753,6.722,3625200.0
2011-10-03 15:20:00,7.21,7.23,7.08,7.12,3790800.0,6.722,6.7406,6.6008,6.638,3790800.0
2011-10-03 15:30:00,7.12,7.23,7.07,7.2,5708800.0,6.638,6.7406,6.5914,6.7126,5708800.0
2011-10-03 15:40:00,7.2,7.32,7.13,7.28,5427600.0,6.7126,6.8245,6.6474,6.7872,5427600.0
2011-10-03 15:50:00,7.28,7.29,6.94,6.98,7696400.0,6.7872,6.7965,6.4702,6.5075,7696400.0
2011-10-04 09:30:00,6.75,6.94,6.75,6.88,10052000.0,6.2931,6.4702,6.2931,6.4143,10052000.0
2011-10-04 09:40:00,6.88,6.97,6.79,6.82,5760000.0,6.4143,6.4982,6.3304,6.3584,5760000.0
2011-10-04 09:50:00,6.82,6.83,6.67,6.83,7983200.0,6.3584,6.3677,6.2185,6.3677,7983200.0
2011-10-04 10:00:00,6.82,6.93,6.69,6.87,9173200.0,6.3584,6.4609,6.2372,6.405,9173200.0
2011-10-04 10:10:00,6.87,7.1,6.85,7.03,8300000.0,6.405,6.6194,6.3863,6.5541,8300000.0
2011-10-04 10:20:00,7.03,7.04,6.85,6.93,5796800.0,6.5541,6.5635,6.3863,6.4609,5796800.0
2011-10-04 10:30:00,6.93,7.03,6.86,7.01,5782000.0,6.4609,6.5541,6.3956,6.5355,5782000.0
2011-10-04 10:40:00,7.01,7.18,7.0,7.16,7357600.0,6.5355,6.694,6.5262,6.6753,7357600.0
2011-10-04 10:50:00,7.16,7.18,7.06,7.12,4880000.0,6.6753,6.694,6.5821,6.638,4880000.0
2011-10-04 11:00:00,7.12,7.27,7.05,7.24,5899200.0,6.638,6.7779,6.5728,6.7499,5899200.0
2011-10-04 11:10:00,7.25,7.36,7.21,7.21,6880800.0,6.7592,6.8618,6.722,6.722,6880800.0
2011-10-04 11:20:00,7.22,7.28,7.16,7.22,4669600.0,6.7313,6.7872,6.6753,6.7313,4669600.0
2011-10-04 11:30:00,7.23,7.23,7.05,7.07,3696800.0,6.7406,6.7406,6.5728,6.5914,3696800.0
2011-10-04 11:40:00,7.07,7.13,7.04,7.12,3280000.0,6.5914,6.6474,6.5635,6.638,3280000.0
2011-10-04 11:50:00,7.12,7.22,7.12,7.19,4430800.0,6.638,6.7313,6.638,6.7033,4430800.0
2011-10-04 12:00:00,7.2,7.5,7.2,7.48,8826800.0,6.7126,6.9923,6.7126,6.9737,8826800.0
2011-10-04 12:10:00,7.48,7.52,7.38,7.43,5680800.0,6.9737,7.011,6.8804,6.9271,5680800.0
2011-10-04 12:20:00,7.43,7.51,7.36,7.36,2762800.0,6.9271,7.0016,6.8618,6.8618,2762800.0
2011-10-04 12:30:00,7.36,7.45,7.31,7.41,4352000.0,6.8618,6.9457,6.8152,6.9084,4352000.0
2011-10-04 12:40:00,7.41,7.5,7.41,7.45,3044400.0,6.9084,6.9923,6.9084,6.9457,3044400.0
2011-10-04 12:50:00,7.45,7.48,7.37,7.39,2328000.0,6.9457,6.9737,6.8711,6.8898,2328000.0
2011-10-04 13:00:00,7.39,7.44,7.29,7.4,3714400.0,6.8898,6.9364,6.7965,6.8991,3714400.0
2011-10-04 13:10:00,7.4,7.4,7.26,7.32,3206800.0,6.8991,6.8991,6.7686,6.8245,3206800.0
2011-10-04 13:20:00,7.32,7.35,7.26,7.3,2958400.0,6.8245,6.8525,6.7686,6.8059,2958400.0
2011-10-04 13:30:00,7.3,7.37,7.24,7.24,2811200.0,6.8059,6.8711,6.7499,6.7499,2811200.0
2011-10-04 13:40:00,7.25,7.29,7.14,7.29,3722800.0,6.7592,6.7965,6.6567,6.7965,3722800.0
2011-10-04 13:50:00,7.29,7.33,7.18,7.2,2682000.0,6.7965,6.8338,6.694,6.7126,2682000.0
2011-10-04 14:00:00,7.19,7.3,7.13,7.13,3009200.0,6.7033,6.8059,6.6474,6.6474,3009200.0
2011-10-04 14:10:00,7.13,7.14,7.07,7.08,3860400.0,6.6474,6.6567,6.5914,6.6008,3860400.0
2011-10-04 14:20:00,7.08,7.14,7.0,7.13,4009200.0,6.6008,6.6567,6.5262,6.6474,4009200.0
2011-10-04 14:30:00,7.13,7.28,7.13,7.17,3686000.0,6.6474,6.7872,6.6474,6.6847,3686000.0
2011-10-04 14:40:00,7.17,7.18,7.04,7.11,3483200.0,6.6847,6.694,6.5635,6.6287,3483200.0
2011-10-04 14:50:00,7.11,7.11,6.96,6.96,3822400.0,6.6287,6.6287,6.4889,6.4889,3822400.0
2011-10-04 15:00:00,6.96,7.07,6.88,6.88,4226800.0,6.4889,6.5914,6.4143,6.4143,4226800.0
2011-10-04 15:10:00,6.88,7.0,6.85,6.98,4488800.0,6.4143,6.5262,6.3863,6.5075,4488800.0
2011-10-04 15:20:00,6.98,7.29,6.96,7.25,6590800.0,6.5075,6.7965,6.4889,6.7592,6590800.0
2011-10-04 15:30:00,7.25,7.49,7.25,7.44,8121200.0,6.7592,6.983,6.7592,6.9364,8121200.0
2011-10-04 15:40:00,7.44,7.75,7.36,7.72,11872000.0,6.9364,7.2254,6.8618,7.1974,11872000.0
2011-10-04 15:50:00,7.72,8.3,7.68,8.25,14920000.0,7.1974,7.7382,7.1601,7.6916,14920000.0
2011-10-05 09:30:00,8.25,8.3,7.97,8.11,9509600.0,7.6916,7.7382,7.4305,7.561,9509600.0
2011-10-05 09:40:00,8.11,8.21,8.01,8.11,7594800.0,7.561,7.6543,7.4678,7.561,7594800.0
2011-10-05 09:50:00,8.11,8.17,7.94,8.06,5491200.0,7.561,7.617,7.4025,7.5144,5491200.0
2011-10-05 10:00:00,8.04,8.41,8.02,8.3,12429600.0,7.4958,7.8407,7.4771,7.7382,12429600.0
2011-10-05 10:10:00,8.31,8.4,8.24,8.33,7045200.0,7.7475,7.8314,7.6822,7.7661,7045200.0
2011-10-05 10:20:00,8.33,8.5,8.31,8.36,9056000.0,7.7661,7.9246,7.7475,7.7941,9056000.0
2011-10-05 10:30:00,8.36,8.49,8.36,8.43,5672400.0,7.7941,7.9153,7.7941,7.8594,5672400.0
2011-10-05 10:40:00,8.44,8.52,8.39,8.5,5998000.0,7.8687,7.9433,7.8221,7.9246,5998000.0
2011-10-05 10:50:00,8.5,8.57,8.42,8.55,5604400.0,7.9246,7.9899,7.85,7.9712,5604400.0
2011-10-05 11:00:00,8.55,8.56,8.43,8.45,4216800.0,7.9712,7.9806,7.8594,7.878,4216800.0
2011-10-05 11:10:00,8.45,8.48,8.31,8.35,4266800.0,7.878,7.906,7.7475,7.7848,4266800.0
2011-10-05 11:20:00,8.36,8.45,8.32,8.35,3258800.0,7.7941,7.878,7.7568,7.7848,3258800.0
2011-10-05 11:30:00,8.35,8.47,8.35,8.44,3448800.0,7.7848,7.8967,7.7848,7.8687,3448800.0
2011-10-05 11:40:00,8.43,8.46,8.36,8.45,3374000.0,7.8594,7.8873,7.7941,7.878,3374000.0
2011-10-05 11:50:00,8.45,8.51,8.42,8.44,3589200.0,7.878,7.934,7.85,7.8687,3589200.0
2011-10-05 12:00:00,8.45,8.5,8.39,8.4,2352800.0,7.878,7.9246,7.8221,7.8314,2352800.0
2011-10-05 12:10:00,8.4,8.46,8.29,8.3,3708000.0,7.8314,7.8873,7.7288,7.7382,3708000.0
2011-10-05 12:20:00,8.3,8.34,8.18,8.19,4095200.0,7.7382,7.7755,7.6263,7.6356,4095200.0
2011-10-05 12:30:00,8.19,8.22,8.15,8.16,2987200.0,7.6356,7.6636,7.5983,7.6076,2987200.0
2011-10-05 12:40:00,8.16,8.22,8.12,8.21,3748800.0,7.6076,7.6636,7.5704,7.6543,3748800.0
2011-10-05 12:50:00,8.21,8.26,8.17,8.23,3145600.0,7.6543,7.7009,7.617,7.6729,3145600.0
2011-10-05 13:00:00,8.24,8.38,8.24,8.35,3934800.0,7.6822,7.8128,7.6822,7.7848,3934800.0
2011-10-05 13:10:00,8.35,8.36,8.19,8.3,3640000.0,7.7848,7.7941,7.6356,7.7382,3640000.0
2011-10-05 13:20:00,8.3,8.38,8.27,8.34,2572800.0,7.7382,7.8128,7.7102,7.7755,2572800.0
2011-10-05 13:30:00,8.34,8.38,8.27,8.29,2633200.0,7.7755,7.8128,7.7102,7.7288,2633200.0
2011-10-05 13:40:00,8.29,8.44,8.29,8.41,3412400.0,7.7288,7.8687,7.7288,7.8407,3412400.0
2011-10-05 13:50:00,8.41,8.49,8.41,8.45,4390400.0,7.8407,7.9153,7.8407,7.878,4390400.0
2011-10-05 14:00:00,8.46,8.5,8.31,8.34,3641200.0,7.8873,7.9246,7.7475,7.7755,3641200.0
2011-10-05 14:10:00,8.34,8.45,8.31,8.44,2423200.0,7.7755,7.878,7.7475,7.8687,2423200.0
2011-10-05 14:20:00,8.44,8.46,8.38,8.42,2404400.0,7.8687,7.8873,7.8128,7.85,2404400.0
2011-10-05 14:30:00,8.42,8.44,8.19,8.26,3756400.0,7.85,7.8687,7.6356,7.7009,3756400.0
2011-10-05 14:40:00,8.25,8.45,8.25,8.44,3581200.0,7.6916,7.878,7.6916,7.8687,3581200.0
2011-10-05 14:50:00,8.44,8.49,8.4,8.43,3832400.0,7.8687,7.9153,7.8314,7.8594,3832400.0
2011-10-05 15:00:00,8.43,8.46,8.33,8.4,4455200.0,7.8594,7.8873,7.7661,7.8314,4455200.0
2011-10-05 15:10:00,8.38,8.56,8.35,8.53,5594400.0,7.8128,7.9806,7.7848,7.9526,5594400.0
2011-10-05 15:20:00,8.53,8.56,8.39,8.47,5446000.0,7.9526,7.9806,7.8221,7.8967,5446000.0
2011-10-05 15:30:00,8.48,8.78,8.48,8.76,8773600.0,7.906,8.1857,7.906,8.167,8773600.0
2011-10-05 15:40:00,8.76,8.77,8.51,8.54,9509200.0,8.167,8.1764,7.934,7.9619,9509200.0
2011-10-05 15:50:00,8.54,8.67,8.54,8.62,8482400.0,7.9619,8.0831,7.9619,8.0365,8482400.0
2011-10-06 09:30:00,8.55,8.72,8.51,8.67,6734400.0,7.9712,8.1297,7.934,8.0831,6734400.0
2011-10-06 09:40:00,8.67,8.74,8.49,8.52,6648000.0,8.0831,8.1484,7.9153,7.9433,6648000.0
2011-10-06 09:50:00,8.52,8.54,8.4,8.51,7854800.0,7.9433,7.9619,7.8314,7.934,7854800.0
2011-10-06 10:00:00,8.5,8.67,8.4,8.66,7218800.0,7.9246,8.0831,7.8314,8.0738,7218800.0
2011-10-06 10:10:00,8.66,8.74,8.64,8.69,6315200.0,8.0738,8.1484,8.0552,8.1018,6315200.0
2011-10-06 10:20:00,8.69,8.74,8.64,8.7,5142400.0,8.1018,8.1484,8.0552,8.1111,5142400.0
2011-10-06 10:30:00,8.7,8.88,8.69,8.81,7983600.0,8.1111,8.2789,8.1018,8.2137,7983600.0
2011-10-06 10:40:00,8.82,8.84,8.74,8.75,3690000.0,8.223,8.2416,8.1484,8.1577,3690000.0
2011-10-06 10:50:00,8.75,8.86,8.73,8.79,2863200.0,8.1577,8.2603,8.1391,8.195,2863200.0
2011-10-06 11:00:00,8.8,8.86,8.76,8.86,3281600.0,8.2043,8.2603,8.167,8.2603,3281600.0
2011-10-06 11:10:00,8.86,8.97,8.84,8.85,4828000.0,8.2603,8.3628,8.2416,8.2509,4828000.0
2011-10-06 11:20:00,8.85,8.93,8.79,8.93,3355200.0,8.2509,8.3255,8.195,8.3255,3355200.0
2011-10-06 11:30:00,8.93,9.03,8.92,9.02,4752000.0,8.3255,8.4188,8.3162,8.4094,4752000.0
2011-10-06 11:40:00,9.02,9.03,8.93,8.94,4168400.0,8.4094,8.4188,8.3255,8.3349,4168400.0
2011-10-06 11:50:00,8.95,8.99,8.91,8.97,3018400.0,8.3442,8.3815,8.3069,8.3628,3018400.0
2011-10-06 12:00:00,8.97,9.0,8.93,8.96,2507600.0,8.3628,8.3908,8.3255,8.3535,2507600.0
2011-10-06 12:10:00,8.97,9.09,8.96,9.05,4674000.0,8.3628,8.4747,8.3535,8.4374,4674000.0
2011-10-06 12:20:00,9.05,9.12,9.05,9.07,2798000.0,8.4374,8.5027,8.4374,8.4561,2798000.0
2011-10-06 12:30:00,9.07,9.12,9.03,9.1,2983600.0,8.4561,8.5027,8.4188,8.484,2983600.0
2011-10-06 12:40:00,9.1,9.11,8.99,9.06,3130000.0,8.484,8.4933,8.3815,8.4467,3130000.0
2011-10-06 12:50:00,9.06,9.07,9.01,9.03,2404000.0,8.4467,8.4561,8.4001,8.4188,2404000.0
2011-10-06 13:00:00,9.03,9.06,8.9,8.99,4198000.0,8.4188,8.4467,8.2976,8.3815,4198000.0
2011-10-06 13:10:00,8.99,9.1,8.99,9.02,2442400.0,8.3815,8.484,8.3815,8.4094,2442400.0
2011-10-06 13:20:00,9.03,9.09,8.96,8.97,2614400.0,8.4188,8.4747,8.3535,8.3628,2614400.0
2011-10-06 13:30:00,8.97,9.04,8.91,8.91,2560000.0,8.3628,8.4281,8.3069,8.3069,2560000.0
2011-10-06 13:40:00,8.91,8.97,8.83,8.93,4743600.0,8.3069,8.3628,8.2323,8.3255,4743600.0
2011-10-06 13:50:00,8.93,9.0,8.88,8.94,2310800.0,8.3255,8.3908,8.2789,8.3349,2310800.0
2011-10-06 14:00:00,8.94,9.01,8.86,9.01,3290800.0,8.3349,8.4001,8.2603,8.4001,3290800.0
2011-10-06 14:10:00,9.01,9.08,8.99,9.08,3160000.0,8.4001,8.4654,8.3815,8.4654,3160000.0
2011-10-06 14:20:00,9.08,9.11,9.01,9.03,2872400.0,8.4654,8.4933,8.4001,8.4188,2872400.0
2011-10-06 14:30:00,9.04,9.08,8.95,8.97,2904000.0,8.4281,8.4654,8.3442,8.3628,2904000.0
2011-10-06 14:40:00,8.96,9.03,8.94,8.97,2507200.0,8.3535,8.4188,8.3349,8.3628,2507200.0
2011-10-06 14:50:00,8.97,9.03,8.91,9.01,3333200.0,8.3628,8.4188,8.3069,8.4001,3333200.0
2011-10-06 15:00:00,9.01,9.04,8.96,9.04,3298000.0,8.4001,8.4281,8.3535,8.4281,3298000.0
2011-10-06 15:10:00,9.04,9.07,8.87,8.87,4619200.0,8.4281,8.4561,8.2696,8.2696,4619200.0
2011-10-06 15:20:00,8.88,8.97,8.86,8.9,4183200.0,8.2789,8.3628,8.2603,8.2976,4183200.0
2011-10-06 15:30:00,8.89,9.04,8.88,9.0,3738800.0,8.2882,8.4281,8.2789,8.3908,3738800.0
2011-10-06 15:40:00,9.0,9.12,8.98,9.12,6656400.0,8.3908,8.5027,8.3721,8.5027,6656400.0
2011-10-06 15:50:00,9.12,9.24,9.12,9.2,8622800.0,8.5027,8.6145,8.5027,8.5773,8622800.0
2011-10-07 09:30:00,9.28,9.3,9.03,9.03,6554800.0,8.6518,8.6705,8.4188,8.4188,6554800.0
2011-10-07 09:40:00,9.03,9.09,8.94,9.06,6163600.0,8.4188,8.4747,8.3349,8.4467,6163600.0
2011-10-07 09:50:00,9.06,9.19,8.97,9.16,6758000.0,8.4467,8.5679,8.3628,8.54,6758000.0
2011-10-07 10:00:00,9.16,9.2,9.03,9.09,6000000.0,8.54,8.5773,8.4188,8.4747,6000000.0
2011-10-07 10:10:00,9.09,9.29,9.05,9.28,5775200.0,8.4747,8.6612,8.4374,8.6518,5775200.0
2011-10-07 10:20:00,9.27,9.36,9.22,9.26,5699200.0,8.6425,8.7264,8.5959,8.6332,5699200.0
2011-10-07 10:30:00,9.26,9.38,9.22,9.23,3957600.0,8.6332,8.7451,8.5959,8.6052,3957600.0
2011-10-07 10:40:00,9.23,9.25,9.09,9.13,3680000.0,8.6052,8.6239,8.4747,8.512,3680000.0
2011-10-07 10:50:00,9.13,9.21,9.06,9.06,4028400.0,8.512,8.5866,8.4467,8.4467,4028400.0
2011-10-07 11:00:00,9.06,9.08,8.98,9.03,5823200.0,8.4467,8.4654,8.3721,8.4188,5823200.0
2011-10-07 11:10:00,9.02,9.05,8.84,8.85,6639200.0,8.4094,8.4374,8.2416,8.2509,6639200.0
2011-10-07 11:20:00,8.86,8.9,8.72,8.89,6481600.0,8.2603,8.2976,8.1297,8.2882,6481600.0
2011-10-07 11:30:00,8.89,8.92,8.74,8.76,3908400.0,8.2882,8.3162,8.1484,8.167,3908400.0
2011-10-07 11:40:00,8.76,8.92,8.76,8.81,3229600.0,8.167,8.3162,8.167,8.2137,3229600.0
2011-10-07 11:50:00,8.81,8.94,8.81,8.92,2744800.0,8.2137,8.3349,8.2137,8.3162,2744800.0
2011-10-07 12:00:00,8.94,8.95,8.71,8.9,4922800.0,8.3349,8.3442,8.1204,8.2976,4922800.0
2011-10-07 12:10:00,8.9,8.93,8.51,8.53,6226800.0,8.2976,8.3255,7.934,7.9526,6226800.0
2011-10-07 12:20:00,8.53,8.63,8.45,8.56,7813600.0,7.9526,8.0458,7.878,7.9806,7813600.0
2011-10-07 12:30:00,8.56,8.64,8.47,8.54,3860800.0,7.9806,8.0552,7.8967,7.9619,3860800.0
2011-10-07 12:40:00,8.55,8.56,8.45,8.52,3713600.0,7.9712,7.9806,7.878,7.9433,3713600.0
2011-10-07 12:50:00,8.53,8.56,8.4,8.44,3976400.0,7.9526,7.9806,7.8314,7.8687,3976400.0
2011-10-07 13:00:00,8.43,8.47,8.38,8.44,3126800.0,7.8594,7.8967,7.8128,7.8687,3126800.0
2011-10-07 13:10:00,8.44,8.55,8.42,8.49,3233600.0,7.8687,7.9712,7.85,7.9153,3233600.0
2011-10-07 13:20:00,8.49,8.62,8.47,8.55,3699600.0,7.9153,8.0365,7.8967,7.9712,3699600.0
2011-10-07 13:30:00,8.55,8.55,8.48,8.52,2077600.0,7.9712,7.9712,7.906,7.9433,2077600.0
2011-10-07 13:40:00,8.52,8.54,8.43,8.54,2681600.0,7.9433,7.9619,7.8594,7.9619,2681600.0
2011-10-07 13:50:00,8.54,8.65,8.5,8.63,3404000.0,7.9619,8.0645,7.9246,8.0458,3404000.0
2011-10-07 14:00:00,8.64,8.71,8.63,8.67,2828800.0,8.0552,8.1204,8.0458,8.0831,2828800.0
2011-10-07 14:10:00,8.66,8.68,8.57,8.63,1830400.0,8.0738,8.0925,7.9899,8.0458,1830400.0
2011-10-07 14:20:00,8.63,8.84,8.63,8.66,6027200.0,8.0458,8.2416,8.0458,8.0738,6027200.0
2011-10-07 14:30:00,8.67,8.8,8.67,8.74,2921200.0,8.0831,8.2043,8.0831,8.1484,2921200.0
2011-10-07 14:40:00,8.74,8.74,8.58,8.65,2592400.0,8.1484,8.1484,7.9992,8.0645,2592400.0
2011-10-07 14:50:00,8.66,8.75,8.63,8.7,2362000.0,8.0738,8.1577,8.0458,8.1111,2362000.0
2011-10-07 15:00:00,8.7,8.76,8.63,8.74,2152000.0,8.1111,8.167,8.0458,8.1484,2152000.0
2011-10-07 15:10:00,8.74,8.9,8.67,8.85,5281200.0,8.1484,8.2976,8.0831,8.2509,5281200.0
2011-10-07 15:20:00,8.85,9.04,8.85,9.03,6872400.0,8.2509,8.4281,8.2509,8.4188,6872400.0
2011-10-07 15:30:00,9.03,9.12,8.9,8.9,5676000.0,8.4188,8.5027,8.2976,8.2976,5676000.0
2011-10-07 15:40:00,8.9,8.92,8.78,8.81,5620000.0,8.2976,8.3162,8.1857,8.2137,5620000.0
2011-10-07 15:50:00,8.81,8.83,8.47,8.47,9108800.0,8.2137,8.2323,7.8967,7.8967,9108800.0
2011-10-10 09:30:00,9.08,9.13,8.98,9.09,4163200.0,8.4654,8.512,8.3721,8.4747,4163200.0
2011-10-10 09:40:00,9.09,9.15,9.0,9.06,4048000.0,8.4747,8.5306,8.3908,8.4467,4048000.0
2011-10-10 09:50:00,9.06,9.21,9.05,9.2,4126800.0,8.4467,8.5866,8.4374,8.5773,4126800.0
2011-10-10 10:00:00,9.2,9.24,9.15,9.2,3270400.0,8.5773,8.6145,8.5306,8.5773,3270400.0
2011-10-10 10:10:00,9.21,9.33,9.21,9.32,4526000.0,8.5866,8.6985,8.5866,8.6891,4526000.0
2011-10-10 10:20:00,9.32,9.39,9.31,9.33,3910400.0,8.6891,8.7544,8.6798,8.6985,3910400.0
2011-10-10 10:30:00,9.33,9.4,9.29,9.33,2837200.0,8.6985,8.7637,8.6612,8.6985,2837200.0
2011-10-10 10:40:00,9.33,9.48,9.32,9.41,3945600.0,8.6985,8.8383,8.6891,8.773,3945600.0
2011-10-10 10:50:00,9.41,9.43,9.36,9.38,2281600.0,8.773,8.7917,8.7264,8.7451,2281600.0
2011-10-10 11:00:00,9.39,9.41,9.33,9.35,2198000.0,8.7544,8.773,8.6985,8.7171,2198000.0
2011-10-10 11:10:00,9.35,9.4,9.32,9.39,2122400.0,8.7171,8.7637,8.6891,8.7544,2122400.0
2011-10-10 11:20:00,9.39,9.4,9.32,9.38,1685200.0,8.7544,8.7637,8.6891,8.7451,1685200.0
2011-10-10 11:30:00,9.38,9.42,9.36,9.42,1950800.0,8.7451,8.7824,8.7264,8.7824,1950800.0
2011-10-10 11:40:00,9.42,9.46,9.4,9.4,1765200.0,8.7824,8.8197,8.7637,8.7637,1765200.0
2011-10-10 11:50:00,9.4,9.46,9.39,9.45,1106000.0,8.7637,8.8197,8.7544,8.8103,1106000.0
2011-10-10 12:00:00,9.46,9.51,9.41,9.45,2592000.0,8.8197,8.8663,8.773,8.8103,2592000.0
2011-10-10 12:10:00,9.44,9.48,9.44,9.45,1047200.0,8.801,8.8383,8.801,8.8103,1047200.0
2011-10-10 12:20:00,9.45,9.48,9.41,9.46,1164400.0,8.8103,8.8383,8.773,8.8197,1164400.0
2011-10-10 12:30:00,9.46,9.49,9.44,9.45,1026400.0,8.8197,8.8476,8.801,8.8103,1026400.0
2011-10-10 12:40:00,9.44,9.49,9.42,9.43,1020800.0,8.801,8.8476,8.7824,8.7917,1020800.0
2011-10-10 12:50:00,9.43,9.43,9.36,9.41,2017600.0,8.7917,8.7917,8.7264,8.773,2017600.0
2011-10-10 13:00:00,9.41,9.47,9.39,9.45,1687600.0,8.773,8.829,8.7544,8.8103,1687600.0
2011-10-10 13:10:00,9.45,9.47,9.43,9.46,914400.0,8.8103,8.829,8.7917,8.8197,914400.0
2011-10-10 13:20:00,9.46,9.48,9.43,9.43,1700000.0,8.8197,8.8383,8.7917,8.7917,1700000.0
2011-10-10 13:30:00,9.44,9.45,9.4,9.43,1293600.0,8.801,8.8103,8.7637,8.7917,1293600.0
2011-10-10 13:40:00,9.44,9.46,9.4,9.44,1180400.0,8.801,8.8197,8.7637,8.801,1180400.0
2011-10-10 13:50:00,9.44,9.5,9.41,9.47,1723600.0,8.801,8.8569,8.773,8.829,1723600.0
2011-10-10 14:00:00,9.47,9.49,9.38,9.39,2119600.0,8.829,8.8476,8.7451,8.7544,2119600.0
2011-10-10 14:10:00,9.39,9.45,9.38,9.43,1124000.0,8.7544,8.8103,8.7451,8.7917,1124000.0
2011-10-10 14:20:00,9.43,9.47,9.42,9.44,1293600.0,8.7917,8.829,8.7824,8.801,1293600.0
2011-10-10 14:30:00,9.44,9.47,9.39,9.4,1119200.0,8.801,8.829,8.7544,8.7637,1119200.0
2011-10-10 14:40:00,9.4,9.43,9.39,9.4,1225200.0,8.7637,8.7917,8.7544,8.7637,1225200.0
2011-10-10 14:50:00,9.4,9.46,9.4,9.42,1608000.0,8.7637,8.8197,8.7637,8.7824,1608000.0
2011-10-10 15:00:00,9.42,9.43,9.26,9.28,3249600.0,8.7824,8.7917,8.6332,8.6518,3249600.0
2011-10-10 15:10:00,9.28,9.29,9.2,9.25,5303200.0,8.6518,8.6612,8.5773,8.6239,5303200.0
2011-10-10 15:20:00,9.25,9.25,9.04,9.15,5063600.0,8.6239,8.6239,8.4281,8.5306,5063600.0
2011-10-10 15:30:00,9.15,9.27,9.07,9.25,5564000.0,8.5306,8.6425,8.4561,8.6239,5564000.0
2011-10-10 15:40:00,9.26,9.44,9.19,9.42,6837200.0,8.6332,8.801,8.5679,8.7824,6837200.0
2011-10-10 15:50:00,9.42,9.63,9.41,9.61,9412000.0,8.7824,8.9781,8.773,8.9595,9412000.0
2011-10-11 09:30:00,9.35,9.45,9.27,9.41,4667600.0,8.7171,8.8103,8.6425,8.773,4667600.0
2011-10-11 09:40:00,9.42,9.55,9.36,9.55,5308400.0,8.7824,8.9036,8.7264,8.9036,5308400.0
2011-10-11 09:50:00,9.55,9.55,9.45,9.48,4095600.0,8.9036,8.9036,8.8103,8.8383,4095600.0
2011-10-11 10:00:00,9.48,9.53,9.41,9.52,3719200.0,8.8383,8.8849,8.773,8.8756,3719200.0
2011-10-11 10:10:00,9.52,9.66,9.52,9.61,4088800.0,8.8756,9.0061,8.8756,8.9595,4088800.0
2011-10-11 10:20:00,9.61,9.74,9.56,9.73,4037600.0,8.9595,9.0807,8.9129,9.0714,4037600.0
2011-10-11 10:30:00,9.73,9.82,9.68,9.76,4255600.0,9.0714,9.1553,9.0248,9.0993,4255600.0
2011-10-11 10:40:00,9.76,9.85,9.69,9.81,4126000.0,9.0993,9.1833,9.0341,9.146,4126000.0
2011-10-11 10:50:00,9.81,9.81,9.66,9.72,3778400.0,9.146,9.146,9.0061,9.0621,3778400.0
2011-10-11 11:00:00,9.72,9.77,9.62,9.66,3149200.0,9.0621,9.1087,8.9688,9.0061,3149200.0
2011-10-11 11:10:00,9.65,9.69,9.55,9.57,2896000.0,8.9968,9.0341,8.9036,8.9222,2896000.0
2011-10-11 11:20:00,9.57,9.62,9.53,9.58,2798000.0,8.9222,8.9688,8.8849,8.9315,2798000.0
2011-10-11 11:30:00,9.58,9.67,9.58,9.65,2016800.0,8.9315,9.0154,8.9315,8.9968,2016800.0
2011-10-11 11:40:00,9.65,9.76,9.62,9.7,2756400.0,8.9968,9.0993,8.9688,9.0434,2756400.0
2011-10-11 11:50:00,9.7,9.73,9.63,9.69,2052000.0,9.0434,9.0714,8.9781,9.0341,2052000.0
2011-10-11 12:00:00,9.7,9.74,9.64,9.7,1360400.0,9.0434,9.0807,8.9875,9.0434,1360400.0
2011-10-11 12:10:00,9.71,9.77,9.69,9.7,1768000.0,9.0527,9.1087,9.0341,9.0434,1768000.0
2011-10-11 12:20:00,9.7,9.72,9.66,9.7,1466000.0,9.0434,9.0621,9.0061,9.0434,1466000.0
2011-10-11 12:30:00,9.7,9.72,9.54,9.55,1966000.0,9.0434,9.0621,8.8942,8.9036,1966000.0
2011-10-11 12:40:00,9.55,9.61,9.5,9.51,2231600.0,8.9036,8.9595,8.8569,8.8663,2231600.0
2011-10-11 12:50:00,9.52,9.61,9.49,9.61,1931200.0,8.8756,8.9595,8.8476,8.9595,1931200.0
2011-10-11 13:00:00,9.61,9.66,9.52,9.58,1439600.0,8.9595,9.0061,8.8756,8.9315,1439600.0
2011-10-11 13:10:00,9.58,9.61,9.45,9.59,2624800.0,8.9315,8.9595,8.8103,8.9409,2624800.0
2011-10-11 13:20:00,9.59,9.7,9.59,9.68,2176000.0,8.9409,9.0434,8.9409,9.0248,2176000.0
2011-10-11 13:30:00,9.68,9.71,9.64,9.65,2006800.0,9.0248,9.0527,8.9875,8.9968,2006800.0
2011-10-11 13:40:00,9.64,9.68,9.54,9.59,1761600.0,8.9875,9.0248,8.8942,8.9409,1761600.0
2011-10-11 13:50:00,9.59,9.8,9.59,9.79,3246400.0,8.9409,9.1366,8.9409,9.1273,3246400.0
2011-10-11 14:00:00,9.8,9.8,9.68,9.71,1467200.0,9.1366,9.1366,9.0248,9.0527,1467200.0
2011-10-11 14:10:00,9.71,9.78,9.7,9.73,1676400.0,9.0527,9.118,9.0434,9.0714,1676400.0
2011-10-11 14:20:00,9.73,9.77,9.6,9.62,2352400.0,9.0714,9.1087,8.9502,8.9688,2352400.0
2011-10-11 14:30:00,9.63,9.7,9.59,9.6,2116800.0,8.9781,9.0434,8.9409,8.9502,2116800.0
2011-10-11 14:40:00,9.6,9.64,9.56,9.56,1867200.0,8.9502,8.9875,8.9129,8.9129,1867200.0
2011-10-11 14:50:00,9.56,9.67,9.56,9.66,2230000.0,8.9129,9.0154,8.9129,9.0061,2230000.0
2011-10-11 15:00:00,9.65,9.83,9.65,9.81,3891200.0,8.9968,9.1646,8.9968,9.146,3891200.0
2011-10-11 15:10:00,9.81,9.84,9.75,9.77,3416800.0,9.146,9.1739,9.09,9.1087,3416800.0
2011-10-11 15:20:00,9.77,9.81,9.65,9.67,3653200.0,9.1087,9.146,8.9968,9.0154,3653200.0
2011-10-11 15:30:00,9.66,9.87,9.66,9.81,5644400.0,9.0061,9.2019,9.0061,9.146,5644400.0
2011-10-11 15:40:00,9.81,9.94,9.81,9.85,6126000.0,9.146,9.2672,9.146,9.1833,6126000.0
2011-10-11 15:50:00,9.85,9.9,9.74,9.81,4747600.0,9.1833,9.2299,9.0807,9.146,4747600.0
2011-10-12 09:30:00,10.06,10.13,9.98,9.99,5507200.0,9.379,9.4443,9.3045,9.3138,5507200.0
2011-10-12 09:40:00,10.0,10.17,9.97,10.08,6052000.0,9.3231,9.4816,9.2951,9.3977,6052000.0
2011-10-12 09:50:00,10.08,10.21,10.06,10.2,3984000.0,9.3977,9.5189,9.379,9.5096,3984000.0
2011-10-12 10:00:00,10.2,10.22,10.06,10.14,3408400.0,9.5096,9.5282,9.379,9.4536,3408400.0
2011-10-12 10:10:00,10.14,10.3,10.12,10.26,5064400.0,9.4536,9.6028,9.435,9.5655,5064400.0
2011-10-12 10:20:00,10.26,10.29,10.2,10.26,3141600.0,9.5655,9.5935,9.5096,9.5655,3141600.0
2011-10-12 10:30:00,10.26,10.39,10.22,10.38,3851200.0,9.5655,9.6867,9.5282,9.6774,3851200.0
2011-10-12 10:40:00,10.38,10.39,10.23,10.26,3600400.0,9.6774,9.6867,9.5375,9.5655,3600400.0
2011-10-12 10:50:00,10.26,10.26,10.18,10.2,3317200.0,9.5655,9.5655,9.4909,9.5096,3317200.0
2011-10-12 11:00:00,10.21,10.3,10.21,10.3,1936800.0,9.5189,9.6028,9.5189,9.6028,1936800.0
2011-10-12 11:10:00,10.3,10.33,10.26,10.28,1663600.0,9.6028,9.6308,9.5655,9.5841,1663600.0
2011-10-12 11:20:00,10.28,10.32,10.21,10.27,2197200.0,9.5841,9.6214,9.5189,9.5748,2197200.0
2011-10-12 11:30:00,10.27,10.33,10.27,10.28,1367200.0,9.5748,9.6308,9.5748,9.5841,1367200.0
2011-10-12 11:40:00,10.28,10.31,10.23,10.26,1563600.0,9.5841,9.6121,9.5375,9.5655,1563600.0
2011-10-12 11:50:00,10.26,10.27,10.19,10.2,1714000.0,9.5655,9.5748,9.5002,9.5096,1714000.0
2011-10-12 12:00:00,10.2,10.24,10.16,10.17,1200400.0,9.5096,9.5469,9.4723,9.4816,1200400.0
2011-10-12 12:10:00,10.17,10.22,10.15,10.21,1331200.0,9.4816,9.5282,9.4629,9.5189,1331200.0
2011-10-12 12:20:00,10.21,10.26,10.2,10.24,1232000.0,9.5189,9.5655,9.5096,9.5469,1232000.0
2011-10-12 12:30:00,10.24,10.3,10.24,10.27,1652000.0,9.5469,9.6028,9.5469,9.5748,1652000.0
2011-10-12 12:40:00,10.27,10.3,10.24,10.28,1166400.0,9.5748,9.6028,9.5469,9.5841,1166400.0
2011-10-12 12:50:00,10.28,10.38,10.28,10.34,2994000.0,9.5841,9.6774,9.5841,9.6401,2994000.0
2011-10-12 13:00:00,10.35,10.42,10.34,10.36,2222000.0,9.6494,9.7147,9.6401,9.6587,2222000.0
2011-10-12 13:10:00,10.36,10.39,10.29,10.32,2261600.0,9.6587,9.6867,9.5935,9.6214,2261600.0
2011-10-12 13:20:00,10.32,10.35,10.3,10.31,895600.0,9.6214,9.6494,9.6028,9.6121,895600.0
2011-10-12 13:30:00,10.31,10.37,10.3,10.35,1534400.0,9.6121,9.6681,9.6028,9.6494,1534400.0
2011-10-12 13:40:00,10.35,10.38,10.3,10.31,1138000.0,9.6494,9.6774,9.6028,9.6121,1138000.0
2011-10-12 13:50:00,10.32,10.33,10.29,10.32,1356400.0,9.6214,9.6308,9.5935,9.6214,1356400.0
2011-10-12 14:00:00,10.32,10.46,10.29,10.46,4103600.0,9.6214,9.752,9.5935,9.752,4103600.0
2011-10-12 14:10:00,10.46,10.48,10.38,10.42,3353200.0,9.752,9.7706,9.6774,9.7147,3353200.0
2011-10-12 14:20:00,10.42,10.47,10.38,10.45,2066800.0,9.7147,9.7613,9.6774,9.7426,2066800.0
2011-10-12 14:30:00,10.46,10.55,10.42,10.45,5122000.0,9.752,9.8359,9.7147,9.7426,5122000.0
2011-10-12 14:40:00,10.45,10.49,10.39,10.45,2125200.0,9.7426,9.7799,9.6867,9.7426,2125200.0
2011-10-12 14:50:00,10.44,10.46,10.2,10.27,3971600.0,9.7333,9.752,9.5096,9.5748,3971600.0
2011-10-12 15:00:00,10.27,10.38,10.22,10.35,3702000.0,9.5748,9.6774,9.5282,9.6494,3702000.0
2011-10-12 15:10:00,10.35,10.4,10.26,10.33,3560400.0,9.6494,9.696,9.5655,9.6308,3560400.0
2011-10-12 15:20:00,10.33,10.42,10.27,10.4,2947600.0,9.6308,9.7147,9.5748,9.696,2947600.0
2011-10-12 15:30:00,10.4,10.47,10.33,10.43,4592800.0,9.696,9.7613,9.6308,9.724,4592800.0
2011-10-12 15:40:00,10.44,10.51,10.22,10.26,6926000.0,9.7333,9.7986,9.5282,9.5655,6926000.0
2011-10-12 15:50:00,10.26,10.36,10.21,10.22,8604400.0,9.5655,9.6587,9.5189,9.5282,8604400.0
2011-10-13 09:30:00,10.06,10.17,9.96,9.99,4728000.0,9.379,9.4816,9.2858,9.3138,4728000.0
2011-10-13 09:40:00,9.99,10.11,9.93,10.02,4881200.0,9.3138,9.4257,9.2578,9.3417,4881200.0
2011-10-13 09:50:00,10.02,10.03,9.84,9.89,4834400.0,9.3417,9.3511,9.1739,9.2205,4834400.0
2011-10-13 10:00:00,9.88,9.97,9.79,9.86,5060000.0,9.2112,9.2951,9.1273,9.1926,5060000.0
2011-10-13 10:10:00,9.86,9.97,9.81,9.81,4526000.0,9.1926,9.2951,9.146,9.146,4526000.0
2011-10-13 10:20:00,9.81,9.99,9.8,9.93,2994400.0,9.146,9.3138,9.1366,9.2578,2994400.0
2011-10-13 10:30:00,9.93,10.03,9.9,9.95,3292000.0,9.2578,9.3511,9.2299,9.2765,3292000.0
2011-10-13 10:40:00,9.96,9.97,9.83,9.85,3190800.0,9.2858,9.2951,9.1646,9.1833,3190800.0
2011-10-13 10:50:00,9.85,9.93,9.75,9.75,4024000.0,9.1833,9.2578,9.09,9.09,4024000.0
2011-10-13 11:00:00,9.76,9.86,9.74,9.78,3320400.0,9.0993,9.1926,9.0807,9.118,3320400.0
2011-10-13 11:10:00,9.78,9.88,9.7,9.71,3109600.0,9.118,9.2112,9.0434,9.0527,3109600.0
2011-10-13 11:20:00,9.71,9.81,9.69,9.78,2180400.0,9.0527,9.146,9.0341,9.118,2180400.0
2011-10-13 11:30:00,9.77,9.88,9.75,9.85,3200000.0,9.1087,9.2112,9.09,9.1833,3200000.0
2011-10-13 11:40:00,9.86,9.95,9.81,9.92,2423600.0,9.1926,9.2765,9.146,9.2485,2423600.0
2011-10-13 11:50:00,9.92,9.95,9.88,9.91,1894000.0,9.2485,9.2765,9.2112,9.2392,1894000.0
2011-10-13 12:00:00,9.91,9.97,9.9,9.92,1490000.0,9.2392,9.2951,9.2299,9.2485,1490000.0
2011-10-13 12:10:00,9.92,9.94,9.83,9.86,1420400.0,9.2485,9.2672,9.1646,9.1926,1420400.0
2011-10-13 12:20:00,9.86,9.9,9.82,9.83,1230000.0,9.1926,9.2299,9.1553,9.1646,1230000.0
2011-10-13 12:30:00,9.83,9.85,9.74,9.79,3011600.0,9.1646,9.1833,9.0807,9.1273,3011600.0
2011-10-13 12:40:00,9.78,9.84,9.76,9.81,1870000.0,9.118,9.1739,9.0993,9.146,1870000.0
2011-10-13 12:50:00,9.81,9.88,9.78,9.84,1770400.0,9.146,9.2112,9.118,9.1739,1770400.0
2011-10-13 13:00:00,9.85,9.94,9.77,9.92,2937200.0,9.1833,9.2672,9.1087,9.2485,2937200.0
2011-10-13 13:10:00,9.93,9.99,9.93,9.94,2176000.0,9.2578,9.3138,9.2578,9.2672,2176000.0
2011-10-13 13:20:00,9.94,10.07,9.91,10.04,2388800.0,9.2672,9.3884,9.2392,9.3604,2388800.0
2011-10-13 13:30:00,10.04,10.07,10.01,10.04,2325600.0,9.3604,9.3884,9.3324,9.3604,2325600.0
2011-10-13 13:40:00,10.04,10.14,9.99,10.11,2896800.0,9.3604,9.4536,9.3138,9.4257,2896800.0
2011-10-13 13:50:00,10.11,10.13,10.03,10.05,1692400.0,9.4257,9.4443,9.3511,9.3697,1692400.0
2011-10-13 14:00:00,10.05,10.06,9.98,10.04,1318400.0,9.3697,9.379,9.3045,9.3604,1318400.0
2011-10-13 14:10:00,10.04,10.07,9.97,10.06,1534000.0,9.3604,9.3884,9.2951,9.379,1534000.0
2011-10-13 14:20:00,10.06,10.11,9.98,10.02,1922800.0,9.379,9.4257,9.3045,9.3417,1922800.0
2011-10-13 14:30:00,10.02,10.1,10.0,10.06,1976000.0,9.3417,9.4163,9.3231,9.379,1976000.0
2011-10-13 14:40:00,10.06,10.22,10.02,10.2,3258400.0,9.379,9.5282,9.3417,9.5096,3258400.0
2011-10-13 14:50:00,10.19,10.23,10.14,10.19,2472800.0,9.5002,9.5375,9.4536,9.5002,2472800.0
2011-10-13 15:00:00,10.19,10.32,10.18,10.31,4175600.0,9.5002,9.6214,9.4909,9.6121,4175600.0
2011-10-13 15:10:00,10.31,10.37,10.24,10.35,4152800.0,9.6121,9.6681,9.5469,9.6494,4152800.0
2011-10-13 15:20:00,10.35,10.37,10.13,10.16,4676800.0,9.6494,9.6681,9.4443,9.4723,4676800.0
2011-10-13 15:30:00,10.17,10.21,10.07,10.12,3406000.0,9.4816,9.5189,9.3884,9.435,3406000.0
2011-10-13 15:40:00,10.12,10.23,10.09,10.15,3860000.0,9.435,9.5375,9.407,9.4629,3860000.0
2011-10-13 15:50:00,10.16,10.25,10.15,10.21,5100800.0,9.4723,9.5562,9.4629,9.5189,5100800.0
2011-10-14 09:30:00,10.58,10.63,10.54,10.6,5368800.0,9.8638,9.9105,9.8265,9.8825,5368800.0
2011-10-14 09:40:00,10.61,10.63,10.54,10.57,2949200.0,9.8918,9.9105,9.8265,9.8545,2949200.0
2011-10-14 09:50:00,10.58,10.6,10.47,10.56,3770800.0,9.8638,9.8825,9.7613,9.8452,3770800.0
2011-10-14 10:00:00,10.55,10.57,10.48,10.53,2622400.0,9.8359,9.8545,9.7706,9.8172,2622400.0
2011-10-14 10:10:00,10.53,10.54,10.38,10.41,2745600.0,9.8172,9.8265,9.6774,9.7053,2745600.0
2011-10-14 10:20:00,10.41,10.49,10.38,10.38,3367200.0,9.7053,9.7799,9.6774,9.6774,3367200.0
2011-10-14 10:30:00,10.38,10.45,10.35,10.4,2645600.0,9.6774,9.7426,9.6494,9.696,2645600.0
2011-10-14 10:40:00,10.39,10.48,10.37,10.45,2019600.0,9.6867,9.7706,9.6681,9.7426,2019600.0
2011-10-14 10:50:00,10.46,10.52,10.4,10.51,2592400.0,9.752,9.8079,9.696,9.7986,2592400.0
2011-10-14 11:00:00,10.51,10.54,10.45,10.49,2366800.0,9.7986,9.8265,9.7426,9.7799,2366800.0
2011-10-14 11:10:00,10.49,10.52,10.45,10.52,1880800.0,9.7799,9.8079,9.7426,9.8079,1880800.0
2011-10-14 11:20:00,10.52,10.52,10.35,10.37,2760400.0,9.8079,9.8079,9.6494,9.6681,2760400.0
2011-10-14 11:30:00,10.38,10.43,10.35,10.36,1710400.0,9.6774,9.724,9.6494,9.6587,1710400.0
2011-10-14 11:40:00,10.36,10.43,10.35,10.38,1408000.0,9.6587,9.724,9.6494,9.6774,1408000.0
2011-10-14 11:50:00,10.38,10.42,10.36,10.36,970400.0,9.6774,9.7147,9.6587,9.6587,970400.0
2011-10-14 12:00:00,10.36,10.36,10.29,10.33,2290000.0,9.6587,9.6587,9.5935,9.6308,2290000.0
2011-10-14 12:10:00,10.33,10.36,10.28,10.28,1368800.0,9.6308,9.6587,9.5841,9.5841,1368800.0
2011-10-14 12:20:00,10.28,10.36,10.28,10.34,1062000.0,9.5841,9.6587,9.5841,9.6401,1062000.0
2011-10-14 12:30:00,10.34,10.41,10.32,10.38,1618400.0,9.6401,9.7053,9.6214,9.6774,1618400.0
2011-10-14 12:40:00,10.38,10.43,10.38,10.4,1210800.0,9.6774,9.724,9.6774,9.696,1210800.0
2011-10-14 12:50:00,10.4,10.42,10.36,10.37,1064000.0,9.696,9.7147,9.6587,9.6681,1064000.0
2011-10-14 13:00:00,10.38,10.44,10.38,10.43,1562400.0,9.6774,9.7333,9.6774,9.724,1562400.0
2011-10-14 13:10:00,10.43,10.53,10.4,10.52,2467600.0,9.724,9.8172,9.696,9.8079,2467600.0
2011-10-14 13:20:00,10.52,10.54,10.49,10.49,1900000.0,9.8079,9.8265,9.7799,9.7799,1900000.0
2011-10-14 13:30:00,10.49,10.53,10.48,10.49,1262400.0,9.7799,9.8172,9.7706,9.7799,1262400.0
2011-10-14 13:40:00,10.5,10.6,10.49,10.6,2091200.0,9.7893,9.8825,9.7799,9.8825,2091200.0
2011-10-14 13:50:00,10.6,10.64,10.56,10.62,3900400.0,9.8825,9.9198,9.8452,9.9011,3900400.0
2011-10-14 14:00:00,10.62,10.65,10.59,10.6,2394000.0,9.9011,9.9291,9.8732,9.8825,2394000.0
2011-10-14 14:10:00,10.6,10.62,10.57,10.61,1416400.0,9.8825,9.9011,9.8545,9.8918,1416400.0
2011-10-14 14:20:00,10.61,10.63,10.6,10.62,923600.0,9.8918,9.9105,9.8825,9.9011,923600.0
2011-10-14 14:30:00,10.62,10.63,10.54,10.6,1689600.0,9.9011,9.9105,9.8265,9.8825,1689600.0
2011-10-14 14:40:00,10.6,10.63,10.59,10.61,1068400.0,9.8825,9.9105,9.8732,9.8918,1068400.0
2011-10-14 14:50:00,10.61,10.74,10.6,10.74,2852400.0,9.8918,10.013,9.8825,10.013,2852400.0
2011-10-14 15:00:00,10.74,10.75,10.69,10.69,2583600.0,10.013,10.0223,9.9664,9.9664,2583600.0
2011-10-14 15:10:00,10.7,10.77,10.66,10.76,2506400.0,9.9757,10.041,9.9384,10.0317,2506400.0
2011-10-14 15:20:00,10.76,10.81,10.75,10.79,2649600.0,10.0317,10.0783,10.0223,10.0596,2649600.0
2011-10-14 15:30:00,10.79,10.9,10.75,10.75,5193200.0,10.0596,10.1622,10.0223,10.0223,5193200.0
2011-10-14 15:40:00,10.75,10.85,10.7,10.74,5060800.0,10.0223,10.1156,9.9757,10.013,5060800.0
2011-10-14 15:50:00,10.74,10.81,10.66,10.81,6403200.0,10.013,10.0783,9.9384,10.0783,6403200.0
2011-10-17 09:30:00,10.53,10.59,10.41,10.43,3326000.0,9.8172,9.8732,9.7053,9.724,3326000.0
2011-10-17 09:40:00,10.43,10.58,10.38,10.51,4072800.0,9.724,9.8638,9.6774,9.7986,4072800.0
2011-10-17 09:50:00,10.51,10.56,10.38,10.41,2521200.0,9.7986,9.8452,9.6774,9.7053,2521200.0
2011-10-17 10:00:00,10.41,10.43,10.31,10.37,2920800.0,9.7053,9.724,9.6121,9.6681,2920800.0
2011-10-17 10:10:00,10.37,10.41,10.28,10.29,2866800.0,9.6681,9.7053,9.5841,9.5935,2866800.0
2011-10-17 10:20:00,10.29,10.35,10.28,10.28,2600000.0,9.5935,9.6494,9.5841,9.5841,2600000.0
2011-10-17 10:30:00,10.28,10.36,10.27,10.33,3463200.0,9.5841,9.6587,9.5748,9.6308,3463200.0
2011-10-17 10:40:00,10.33,10.33,10.18,10.21,4111200.0,9.6308,9.6308,9.4909,9.5189,4111200.0
2011-10-17 10:50:00,10.21,10.25,10.17,10.22,2574800.0,9.5189,9.5562,9.4816,9.5282,2574800.0
2011-10-17 11:00:00,10.22,10.25,10.19,10.22,1727600.0,9.5282,9.5562,9.5002,9.5282,1727600.0
2011-10-17 11:10:00,10.22,10.26,10.18,10.2,1416000.0,9.5282,9.5655,9.4909,9.5096,1416000.0
2011-10-17 11:20:00,10.19,10.3,10.19,10.28,1533600.0,9.5002,9.6028,9.5002,9.5841,1533600.0
2011-10-17 11:30:00,10.28,10.32,10.24,10.29,1189600.0,9.5841,9.6214,9.5469,9.5935,1189600.0
2011-10-17 11:40:00,10.29,10.31,10.1,10.12,2486000.0,9.5935,9.6121,9.4163,9.435,2486000.0
2011-10-17 11:50:00,10.12,10.16,10.05,10.06,2415200.0,9.435,9.4723,9.3697,9.379,2415200.0
2011-10-17 12:00:00,10.07,10.07,10.0,10.02,2492800.0,9.3884,9.3884,9.3231,9.3417,2492800.0
2011-10-17 12:10:00,10.02,10.05,9.97,10.04,2447600.0,9.3417,9.3697,9.2951,9.3604,2447600.0
2011-10-17 12:20:00,10.04,10.06,10.01,10.03,1981200.0,9.3604,9.379,9.3324,9.3511,1981200.0
2011-10-17 12:30:00,10.03,10.05,9.99,10.02,1750000.0,9.3511,9.3697,9.3138,9.3417,1750000.0
2011-10-17 12:40:00,10.02,10.06,9.95,9.98,2106000.0,9.3417,9.379,9.2765,9.3045,2106000.0
2011-10-17 12:50:00,9.98,10.01,9.94,9.96,1597200.0,9.3045,9.3324,9.2672,9.2858,1597200.0
2011-10-17 13:00:00,9.96,9.96,9.88,9.93,3470400.0,9.2858,9.2858,9.2112,9.2578,3470400.0
2011-10-17 13:10:00,9.92,9.98,9.9,9.98,2055200.0,9.2485,9.3045,9.2299,9.3045,2055200.0
2011-10-17 13:20:00,9.98,10.02,9.95,9.95,2111200.0,9.3045,9.3417,9.2765,9.2765,2111200.0
2011-10-17 13:30:00,9.95,9.95,9.84,9.89,2013600.0,9.2765,9.2765,9.1739,9.2205,2013600.0
2011-10-17 13:40:00,9.89,9.98,9.88,9.92,2814400.0,9.2205,9.3045,9.2112,9.2485,2814400.0
2011-10-17 13:50:00,9.92,9.99,9.9,9.94,1667200.0,9.2485,9.3138,9.2299,9.2672,1667200.0
2011-10-17 14:00:00,9.94,9.97,9.87,9.9,2036000.0,9.2672,9.2951,9.2019,9.2299,2036000.0
2011-10-17 14:10:00,9.9,9.97,9.89,9.93,2027200.0,9.2299,9.2951,9.2205,9.2578,2027200.0
2011-10-17 14:20:00,9.93,9.95,9.88,9.91,1582000.0,9.2578,9.2765,9.2112,9.2392,1582000.0
2011-10-17 14:30:00,9.91,9.91,9.81,9.84,2606800.0,9.2392,9.2392,9.146,9.1739,2606800.0
2011-10-17 14:40:00,9.84,9.86,9.8,9.85,2085600.0,9.1739,9.1926,9.1366,9.1833,2085600.0
2011-10-17 14:50:00,9.85,9.96,9.8,9.96,3060800.0,9.1833,9.2858,9.1366,9.2858,3060800.0
2011-10-17 15:00:00,9.95,10.05,9.93,9.95,4390400.0,9.2765,9.3697,9.2578,9.2765,4390400.0
2011-10-17 15:10:00,9.95,10.05,9.94,9.95,3374000.0,9.2765,9.3697,9.2672,9.2765,3374000.0
2011-10-17 15:20:00,9.96,9.97,9.88,9.92,2054400.0,9.2858,9.2951,9.2112,9.2485,2054400.0
2011-10-17 15:30:00,9.91,10.0,9.78,9.8,3238000.0,9.2392,9.3231,9.118,9.1366,3238000.0
2011-10-17 15:40:00,9.8,9.98,9.78,9.86,4499600.0,9.1366,9.3045,9.118,9.1926,4499600.0
2011-10-17 15:50:00,9.86,9.88,9.69,9.81,6669600.0,9.1926,9.2112,9.0341,9.146,6669600.0
2011-10-18 09:30:00,9.93,10.0,9.85,9.93,3150800.0,9.2578,9.3231,9.1833,9.2578,3150800.0
2011-10-18 09:40:00,9.94,10.01,9.72,9.74,3437200.0,9.2672,9.3324,9.0621,9.0807,3437200.0
2011-10-18 09:50:00,9.73,9.77,9.43,9.51,6166000.0,9.0714,9.1087,8.7917,8.8663,6166000.0
2011-10-18 10:00:00,9.51,9.55,9.36,9.55,5777600.0,8.8663,8.9036,8.7264,8.9036,5777600.0
2011-10-18 10:10:00,9.54,9.63,9.48,9.49,4438400.0,8.8942,8.9781,8.8383,8.8476,4438400.0
2011-10-18 10:20:00,9.49,9.86,9.49,9.85,3877600.0,8.8476,9.1926,8.8476,9.1833,3877600.0
2011-10-18 10:30:00,9.86,9.9,9.79,9.8,3014000.0,9.1926,9.2299,9.1273,9.1366,3014000.0
2011-10-18 10:40:00,9.8,9.97,9.78,9.94,3381200.0,9.1366,9.2951,9.118,9.2672,3381200.0
2011-10-18 10:50:00,9.95,10.05,9.94,9.98,2672800.0,9.2765,9.3697,9.2672,9.3045,2672800.0
2011-10-18 11:00:00,9.99,10.03,9.93,10.0,2630000.0,9.3138,9.3511,9.2578,9.3231,2630000.0
2011-10-18 11:10:00,10.0,10.07,9.94,9.97,2608000.0,9.3231,9.3884,9.2672,9.2951,2608000.0
2011-10-18 11:20:00,9.97,9.99,9.87,9.89,1454400.0,9.2951,9.3138,9.2019,9.2205,1454400.0
2011-10-18 11:30:00,9.9,10.15,9.89,10.14,3485200.0,9.2299,9.4629,9.2205,9.4536,3485200.0
2011-10-18 11:40:00,10.14,10.23,10.11,10.19,3564000.0,9.4536,9.5375,9.4257,9.5002,3564000.0
2011-10-18 11:50:00,10.2,10.25,10.17,10.19,2045200.0,9.5096,9.5562,9.4816,9.5002,2045200.0
2011-10-18 12:00:00,10.19,10.23,10.18,10.22,1484400.0,9.5002,9.5375,9.4909,9.5282,1484400.0
2011-10-18 12:10:00,10.22,10.22,10.11,10.11,1804400.0,9.5282,9.5282,9.4257,9.4257,1804400.0
2011-10-18 12:20:00,10.11,10.15,10.08,10.1,1090400.0,9.4257,9.4629,9.3977,9.4163,1090400.0
2011-10-18 12:30:00,10.1,10.22,10.07,10.22,1933200.0,9.4163,9.5282,9.3884,9.5282,1933200.0
2011-10-18 12:40:00,10.22,10.31,10.22,10.27,2743200.0,9.5282,9.6121,9.5282,9.5748,2743200.0
2011-10-18 12:50:00,10.27,10.27,10.22,10.25,1238000.0,9.5748,9.5748,9.5282,9.5562,1238000.0
2011-10-18 13:00:00,10.25,10.26,10.22,10.23,749600.0,9.5562,9.5655,9.5282,9.5375,749600.0
2011-10-18 13:10:00,10.24,10.24,10.12,10.15,1209600.0,9.5469,9.5469,9.435,9.4629,1209600.0
2011-10-18 13:20:00,10.15,10.2,10.08,10.19,1542800.0,9.4629,9.5096,9.3977,9.5002,1542800.0
2011-10-18 13:30:00,10.19,10.23,10.17,10.21,1662000.0,9.5002,9.5375,9.4816,9.5189,1662000.0
2011-10-18 13:40:00,10.22,10.22,10.12,10.21,1132000.0,9.5282,9.5282,9.435,9.5189,1132000.0
2011-10-18 13:50:00,10.21,10.28,10.19,10.23,1886400.0,9.5189,9.5841,9.5002,9.5375,1886400.0
2011-10-18 14:00:00,10.23,10.28,10.2,10.26,1310800.0,9.5375,9.5841,9.5096,9.5655,1310800.0
2011-10-18 14:10:00,10.26,10.31,10.21,10.23,2114800.0,9.5655,9.6121,9.5189,9.5375,2114800.0
2011-10-18 14:20:00,10.23,10.28,10.22,10.27,826000.0,9.5375,9.5841,9.5282,9.5748,826000.0
2011-10-18 14:30:00,10.27,10.36,10.22,10.22,3112000.0,9.5748,9.6587,9.5282,9.5282,3112000.0
2011-10-18 14:40:00,10.22,10.28,10.16,10.24,1848800.0,9.5282,9.5841,9.4723,9.5469,1848800.0
2011-10-18 14:50:00,10.24,10.29,10.18,10.25,1260400.0,9.5469,9.5935,9.4909,9.5562,1260400.0
2011-10-18 15:00:00,10.25,10.61,10.25,10.58,7601200.0,9.5562,9.8918,9.5562,9.8638,7601200.0
2011-10-18 15:10:00,10.58,10.81,10.54,10.56,8823600.0,9.8638,10.0783,9.8265,9.8452,8823600.0
2011-10-18 15:20:00,10.56,10.72,10.47,10.49,4968400.0,9.8452,9.9944,9.7613,9.7799,4968400.0
2011-10-18 15:30:00,10.49,10.62,10.43,10.52,4480800.0,9.7799,9.9011,9.724,9.8079,4480800.0
2011-10-18 15:40:00,10.54,10.69,10.49,10.62,4150400.0,9.8265,9.9664,9.7799,9.9011,4150400.0
2011-10-18 15:50:00,10.62,10.76,10.51,10.62,6798000.0,9.9011,10.0317,9.7986,9.9011,6798000.0
2011-10-19 09:30:00,10.52,10.65,10.43,10.64,4204800.0,9.8079,9.9291,9.724,9.9198,4204800.0
2011-10-19 09:40:00,10.64,10.68,10.45,10.51,4328000.0,9.9198,9.9571,9.7426,9.7986,4328000.0
2011-10-19 09:50:00,10.51,10.56,10.38,10.5,3336400.0,9.7986,9.8452,9.6774,9.7893,3336400.0
2011-10-19 10:00:00,10.5,10.58,10.37,10.5,4641200.0,9.7893,9.8638,9.6681,9.7893,4641200.0
2011-10-19 10:10:00,10.5,10.65,10.5,10.63,4262400.0,9.7893,9.9291,9.7893,9.9105,4262400.0
2011-10-19 10:20:00,10.63,10.75,10.55,10.74,4354000.0,9.9105,10.0223,9.8359,10.013,4354000.0
2011-10-19 10:30:00,10.74,10.75,10.63,10.65,2618800.0,10.013,10.0223,9.9105,9.9291,2618800.0
2011-10-19 10:40:00,10.65,10.71,10.62,10.68,2239600.0,9.9291,9.985,9.9011,9.9571,2239600.0
2011-10-19 10:50:00,10.68,10.76,10.64,10.65,3109600.0,9.9571,10.0317,9.9198,9.9291,3109600.0
2011-10-19 11:00:00,10.66,10.67,10.55,10.6,3018000.0,9.9384,9.9477,9.8359,9.8825,3018000.0
2011-10-19 11:10:00,10.59,10.63,10.48,10.49,2748400.0,9.8732,9.9105,9.7706,9.7799,2748400.0
2011-10-19 11:20:00,10.49,10.59,10.46,10.57,2654800.0,9.7799,9.8732,9.752,9.8545,2654800.0
2011-10-19 11:30:00,10.56,10.65,10.56,10.61,2073200.0,9.8452,9.9291,9.8452,9.8918,2073200.0
2011-10-19 11:40:00,10.61,10.65,10.56,10.59,1775600.0,9.8918,9.9291,9.8452,9.8732,1775600.0
2011-10-19 11:50:00,10.59,10.61,10.47,10.49,1790400.0,9.8732,9.8918,9.7613,9.7799,1790400.0
2011-10-19 12:00:00,10.49,10.52,10.41,10.43,2314400.0,9.7799,9.8079,9.7053,9.724,2314400.0
2011-10-19 12:10:00,10.42,10.51,10.4,10.49,1715200.0,9.7147,9.7986,9.696,9.7799,1715200.0
2011-10-19 12:20:00,10.49,10.59,10.49,10.56,1885200.0,9.7799,9.8732,9.7799,9.8452,1885200.0
2011-10-19 12:30:00,10.56,10.56,10.47,10.53,1863600.0,9.8452,9.8452,9.7613,9.8172,1863600.0
2011-10-19 12:40:00,10.53,10.53,10.47,10.49,1411200.0,9.8172,9.8172,9.7613,9.7799,1411200.0
2011-10-19 12:50:00,10.49,10.61,10.48,10.54,2179600.0,9.7799,9.8918,9.7706,9.8265,2179600.0
2011-10-19 13:00:00,10.54,10.61,10.54,10.6,2184800.0,9.8265,9.8918,9.8265,9.8825,2184800.0
2011-10-19 13:10:00,10.6,10.64,10.57,10.58,2025600.0,9.8825,9.9198,9.8545,9.8638,2025600.0
2011-10-19 13:20:00,10.58,10.63,10.52,10.54,2088800.0,9.8638,9.9105,9.8079,9.8265,2088800.0
2011-10-19 13:30:00,10.53,10.54,10.38,10.39,2622800.0,9.8172,9.8265,9.6774,9.6867,2622800.0
2011-10-19 13:40:00,10.39,10.42,10.32,10.37,2952400.0,9.6867,9.7147,9.6214,9.6681,2952400.0
2011-10-19 13:50:00,10.37,10.44,10.34,10.4,2271600.0,9.6681,9.7333,9.6401,9.696,2271600.0
2011-10-19 14:00:00,10.4,10.44,10.16,10.18,5087600.0,9.696,9.7333,9.4723,9.4909,5087600.0
2011-10-19 14:10:00,10.18,10.24,10.1,10.18,4070400.0,9.4909,9.5469,9.4163,9.4909,4070400.0
2011-10-19 14:20:00,10.18,10.19,9.99,10.0,3855600.0,9.4909,9.5002,9.3138,9.3231,3855600.0
2011-10-19 14:30:00,10.0,10.06,9.89,10.06,5498800.0,9.3231,9.379,9.2205,9.379,5498800.0
2011-10-19 14:40:00,10.05,10.22,9.95,10.16,4473200.0,9.3697,9.5282,9.2765,9.4723,4473200.0
2011-10-19 14:50:00,10.17,10.19,10.02,10.06,2978000.0,9.4816,9.5002,9.3417,9.379,2978000.0
2011-10-19 15:00:00,10.05,10.09,9.91,10.01,3872000.0,9.3697,9.407,9.2392,9.3324,3872000.0
2011-10-19 15:10:00,10.0,10.13,9.96,10.08,4319600.0,9.3231,9.4443,9.2858,9.3977,4319600.0
2011-10-19 15:20:00,10.08,10.1,9.93,9.94,3493200.0,9.3977,9.4163,9.2578,9.2672,3493200.0
2011-10-19 15:30:00,9.94,10.08,9.92,9.96,3804800.0,9.2672,9.3977,9.2485,9.2858,3804800.0
2011-10-19 15:40:00,9.96,10.05,9.83,10.02,6134800.0,9.2858,9.3697,9.1646,9.3417,6134800.0
2011-10-19 15:50:00,10.01,10.02,9.92,10.0,4647200.0,9.3324,9.3417,9.2485,9.3231,4647200.0
2011-10-20 09:30:00,10.05,10.11,9.76,9.85,4676000.0,9.3697,9.4257,9.0993,9.1833,4676000.0
2011-10-20 09:40:00,9.85,9.94,9.75,9.86,4218400.0,9.1833,9.2672,9.09,9.1926,4218400.0
2011-10-20 09:50:00,9.85,9.89,9.63,9.69,4391200.0,9.1833,9.2205,8.9781,9.0341,4391200.0
2011-10-20 10:00:00,9.69,9.99,9.69,9.79,6750400.0,9.0341,9.3138,9.0341,9.1273,6750400.0
2011-10-20 10:10:00,9.79,10.02,9.78,9.91,4792400.0,9.1273,9.3417,9.118,9.2392,4792400.0
2011-10-20 10:20:00,9.91,9.95,9.75,9.82,3062000.0,9.2392,9.2765,9.09,9.1553,3062000.0
2011-10-20 10:30:00,9.82,9.91,9.77,9.88,3346400.0,9.1553,9.2392,9.1087,9.2112,3346400.0
2011-10-20 10:40:00,9.89,9.9,9.77,9.77,1896000.0,9.2205,9.2299,9.1087,9.1087,1896000.0
2011-10-20 10:50:00,9.77,9.8,9.6,9.61,3624000.0,9.1087,9.1366,8.9502,8.9595,3624000.0
2011-10-20 11:00:00,9.6,9.6,9.47,9.59,5492000.0,8.9502,8.9502,8.829,8.9409,5492000.0
2011-10-20 11:10:00,9.59,9.61,9.45,9.46,3164400.0,8.9409,8.9595,8.8103,8.8197,3164400.0
2011-10-20 11:20:00,9.46,9.61,9.45,9.58,2849200.0,8.8197,8.9595,8.8103,8.9315,2849200.0
2011-10-20 11:30:00,9.58,9.65,9.5,9.61,3027600.0,8.9315,8.9968,8.8569,8.9595,3027600.0
2011-10-20 11:40:00,9.61,9.64,9.52,9.57,1813600.0,8.9595,8.9875,8.8756,8.9222,1813600.0
2011-10-20 11:50:00,9.57,9.57,9.41,9.47,2483200.0,8.9222,8.9222,8.773,8.829,2483200.0
2011-10-20 12:00:00,9.46,9.49,9.36,9.37,3023200.0,8.8197,8.8476,8.7264,8.7357,3023200.0
2011-10-20 12:10:00,9.37,9.38,9.27,9.27,3689200.0,8.7357,8.7451,8.6425,8.6425,3689200.0
2011-10-20 12:20:00,9.27,9.42,9.27,9.42,2782000.0,8.6425,8.7824,8.6425,8.7824,2782000.0
2011-10-20 12:30:00,9.42,9.56,9.4,9.51,3630400.0,8.7824,8.9129,8.7637,8.8663,3630400.0
2011-10-20 12:40:00,9.51,9.52,9.43,9.44,1351600.0,8.8663,8.8756,8.7917,8.801,1351600.0
2011-10-20 12:50:00,9.44,9.59,9.37,9.57,2970800.0,8.801,8.9409,8.7357,8.9222,2970800.0
2011-10-20 13:00:00,9.58,9.65,9.52,9.62,3924800.0,8.9315,8.9968,8.8756,8.9688,3924800.0
2011-10-20 13:10:00,9.62,9.87,9.61,9.83,5491200.0,8.9688,9.2019,8.9595,9.1646,5491200.0
2011-10-20 13:20:00,9.83,10.07,9.83,9.92,7902800.0,9.1646,9.3884,9.1646,9.2485,7902800.0
2011-10-20 13:30:00,9.92,10.01,9.84,9.85,4288400.0,9.2485,9.3324,9.1739,9.1833,4288400.0
2011-10-20 13:40:00,9.85,9.96,9.75,9.9,5550000.0,9.1833,9.2858,9.09,9.2299,5550000.0
2011-10-20 13:50:00,9.9,9.98,9.84,9.84,3251600.0,9.2299,9.3045,9.1739,9.1739,3251600.0
2011-10-20 14:00:00,9.84,9.94,9.75,9.75,2533600.0,9.1739,9.2672,9.09,9.09,2533600.0
2011-10-20 14:10:00,9.75,9.81,9.71,9.78,2396000.0,9.09,9.146,9.0527,9.118,2396000.0
2011-10-20 14:20:00,9.78,9.9,9.76,9.87,2112400.0,9.118,9.2299,9.0993,9.2019,2112400.0
2011-10-20 14:30:00,9.86,10.05,9.83,10.04,2818000.0,9.1926,9.3697,9.1646,9.3604,2818000.0
2011-10-20 14:40:00,10.04,10.07,9.95,10.01,3484800.0,9.3604,9.3884,9.2765,9.3324,3484800.0
2011-10-20 14:50:00,10.01,10.11,10.0,10.05,3054400.0,9.3324,9.4257,9.3231,9.3697,3054400.0
2011-10-20 15:00:00,10.06,10.08,9.92,9.97,2973600.0,9.379,9.3977,9.2485,9.2951,2973600.0
2011-10-20 15:10:00,9.97,10.0,9.88,10.0,2842400.0,9.2951,9.3231,9.2112,9.3231,2842400.0
2011-10-20 15:20:00,10.0,10.01,9.8,9.87,2940400.0,9.3231,9.3324,9.1366,9.2019,2940400.0
2011-10-20 15:30:00,9.87,9.95,9.83,9.87,2691200.0,9.2019,9.2765,9.1646,9.2019,2691200.0
2011-10-20 15:40:00,9.87,10.05,9.87,10.04,3898800.0,9.2019,9.3697,9.2019,9.3604,3898800.0
2011-10-20 15:50:00,10.04,10.07,9.96,10.06,5802000.0,9.3604,9.3884,9.2858,9.379,5802000.0
2011-10-21 09:30:00,10.48,10.53,10.42,10.45,4574400.0,9.7706,9.8172,9.7147,9.7426,4574400.0
2011-10-21 09:40:00,10.45,10.51,10.42,10.5,4112000.0,9.7426,9.7986,9.7147,9.7893,4112000.0
2011-10-21 09:50:00,10.5,10.56,10.46,10.49,4596800.0,9.7893,9.8452,9.752,9.7799,4596800.0
2011-10-21 10:00:00,10.5,10.51,10.44,10.5,2280400.0,9.7893,9.7986,9.7333,9.7893,2280400.0
2011-10-21 10:10:00,10.5,10.64,10.49,10.63,4465600.0,9.7893,9.9198,9.7799,9.9105,4465600.0
2011-10-21 10:20:00,10.63,10.68,10.6,10.65,4532400.0,9.9105,9.9571,9.8825,9.9291,4532400.0
2011-10-21 10:30:00,10.65,10.7,10.59,10.63,5544800.0,9.9291,9.9757,9.8732,9.9105,5544800.0
2011-10-21 10:40:00,10.63,10.64,10.56,10.62,2429600.0,9.9105,9.9198,9.8452,9.9011,2429600.0
2011-10-21 10:50:00,10.62,10.65,10.56,10.62,2700000.0,9.9011,9.9291,9.8452,9.9011,2700000.0
2011-10-21 11:00:00,10.62,10.63,10.54,10.55,2685200.0,9.9011,9.9105,9.8265,9.8359,2685200.0
2011-10-21 11:10:00,10.55,10.66,10.55,10.62,2859600.0,9.8359,9.9384,9.8359,9.9011,2859600.0
2011-10-21 11:20:00,10.62,10.67,10.62,10.65,1236400.0,9.9011,9.9477,9.9011,9.9291,1236400.0
2011-10-21 11:30:00,10.64,10.68,10.62,10.63,1544400.0,9.9198,9.9571,9.9011,9.9105,1544400.0
2011-10-21 11:40:00,10.63,10.7,10.63,10.63,1614800.0,9.9105,9.9757,9.9105,9.9105,1614800.0
2011-10-21 11:50:00,10.63,10.67,10.61,10.62,1513200.0,9.9105,9.9477,9.8918,9.9011,1513200.0
2011-10-21 12:00:00,10.62,10.63,10.58,10.58,1486000.0,9.9011,9.9105,9.8638,9.8638,1486000.0
2011-10-21 12:10:00,10.58,10.6,10.56,10.56,1464000.0,9.8638,9.8825,9.8452,9.8452,1464000.0
2011-10-21 12:20:00,10.56,10.6,10.54,10.58,1578400.0,9.8452,9.8825,9.8265,9.8638,1578400.0
2011-10-21 12:30:00,10.57,10.59,10.53,10.56,1342800.0,9.8545,9.8732,9.8172,9.8452,1342800.0
2011-10-21 12:40:00,10.56,10.58,10.52,10.54,920000.0,9.8452,9.8638,9.8079,9.8265,920000.0
2011-10-21 12:50:00,10.54,10.55,10.49,10.49,1415200.0,9.8265,9.8359,9.7799,9.7799,1415200.0
2011-10-21 13:00:00,10.49,10.49,10.34,10.38,3269600.0,9.7799,9.7799,9.6401,9.6774,3269600.0
2011-10-21 13:10:00,10.38,10.39,10.3,10.38,2577200.0,9.6774,9.6867,9.6028,9.6774,2577200.0
2011-10-21 13:20:00,10.38,10.44,10.32,10.34,2498000.0,9.6774,9.7333,9.6214,9.6401,2498000.0
2011-10-21 13:30:00,10.34,10.35,10.24,10.33,2898400.0,9.6401,9.6494,9.5469,9.6308,2898400.0
2011-10-21 13:40:00,10.33,10.36,10.26,10.28,1718400.0,9.6308,9.6587,9.5655,9.5841,1718400.0
2011-10-21 13:50:00,10.28,10.31,10.25,10.28,1416800.0,9.5841,9.6121,9.5562,9.5841,1416800.0
2011-10-21 14:00:00,10.28,10.49,10.25,10.45,3698000.0,9.5841,9.7799,9.5562,9.7426,3698000.0
2011-10-21 14:10:00,10.45,10.47,10.4,10.41,2252000.0,9.7426,9.7613,9.696,9.7053,2252000.0
2011-10-21 14:20:00,10.41,10.47,10.4,10.41,1781600.0,9.7053,9.7613,9.696,9.7053,1781600.0
2011-10-21 14:30:00,10.42,10.43,10.34,10.4,2001600.0,9.7147,9.724,9.6401,9.696,2001600.0
2011-10-21 14:40:00,10.4,10.48,10.38,10.44,2426800.0,9.696,9.7706,9.6774,9.7333,2426800.0
2011-10-21 14:50:00,10.44,10.54,10.43,10.54,2363200.0,9.7333,9.8265,9.724,9.8265,2363200.0
2011-10-21 15:00:00,10.54,10.61,10.52,10.55,3686000.0,9.8265,9.8918,9.8079,9.8359,3686000.0
2011-10-21 15:10:00,10.55,10.57,10.49,10.51,1659600.0,9.8359,9.8545,9.7799,9.7986,1659600.0
2011-10-21 15:20:00,10.51,10.59,10.5,10.52,1972000.0,9.7986,9.8732,9.7893,9.8079,1972000.0
2011-10-21 15:30:00,10.52,10.58,10.49,10.51,2062000.0,9.8079,9.8638,9.7799,9.7986,2062000.0
2011-10-21 15:40:00,10.51,10.58,10.45,10.58,4102000.0,9.7986,9.8638,9.7426,9.8638,4102000.0
2011-10-21 15:50:00,10.58,10.72,10.56,10.71,8154400.0,9.8638,9.9944,9.8452,9.985,8154400.0
2011-10-24 09:30:00,10.86,11.03,10.8,11.0,5450400.0,10.1249,10.2834,10.0689,10.2554,5450400.0
2011-10-24 09:40:00,11.01,11.19,11.0,11.18,5705600.0,10.2647,10.4325,10.2554,10.4232,5705600.0
2011-10-24 09:50:00,11.19,11.21,11.09,11.12,5155600.0,10.4325,10.4512,10.3393,10.3673,5155600.0
2011-10-24 10:00:00,11.13,11.19,11.04,11.18,3182800.0,10.3766,10.4325,10.2927,10.4232,3182800.0
2011-10-24 10:10:00,11.18,11.28,11.14,11.27,4078400.0,10.4232,10.5165,10.3859,10.5071,4078400.0
2011-10-24 10:20:00,11.27,11.29,11.21,11.24,3151600.0,10.5071,10.5258,10.4512,10.4792,3151600.0
2011-10-24 10:30:00,11.25,11.32,11.23,11.28,2913200.0,10.4885,10.5537,10.4698,10.5165,2913200.0
2011-10-24 10:40:00,11.28,11.35,11.24,11.27,2988000.0,10.5165,10.5817,10.4792,10.5071,2988000.0
2011-10-24 10:50:00,11.26,11.34,11.26,11.3,2698000.0,10.4978,10.5724,10.4978,10.5351,2698000.0
2011-10-24 11:00:00,11.3,11.4,11.3,11.39,3157200.0,10.5351,10.6283,10.5351,10.619,3157200.0
2011-10-24 11:10:00,11.39,11.44,11.36,11.42,2554000.0,10.619,10.6656,10.591,10.647,2554000.0
2011-10-24 11:20:00,11.43,11.5,11.43,11.49,2916000.0,10.6563,10.7216,10.6563,10.7122,2916000.0
2011-10-24 11:30:00,11.49,11.63,11.47,11.59,4646000.0,10.7122,10.8428,10.6936,10.8055,4646000.0
2011-10-24 11:40:00,11.59,11.74,11.58,11.7,3502400.0,10.8055,10.9453,10.7961,10.908,3502400.0
2011-10-24 11:50:00,11.7,11.72,11.61,11.65,2402400.0,10.908,10.9267,10.8241,10.8614,2402400.0
2011-10-24 12:00:00,11.65,11.65,11.6,11.65,1954800.0,10.8614,10.8614,10.8148,10.8614,1954800.0
2011-10-24 12:10:00,11.65,11.69,11.62,11.65,1228800.0,10.8614,10.8987,10.8334,10.8614,1228800.0
2011-10-24 12:20:00,11.65,11.68,11.63,11.65,1134400.0,10.8614,10.8894,10.8428,10.8614,1134400.0
2011-10-24 12:30:00,11.65,11.66,11.54,11.55,2236400.0,10.8614,10.8707,10.7589,10.7682,2236400.0
2011-10-24 12:40:00,11.55,11.58,11.53,11.54,1699200.0,10.7682,10.7961,10.7495,10.7589,1699200.0
2011-10-24 12:50:00,11.55,11.63,11.53,11.62,1808000.0,10.7682,10.8428,10.7495,10.8334,1808000.0
2011-10-24 13:00:00,11.62,11.63,11.58,11.6,1182800.0,10.8334,10.8428,10.7961,10.8148,1182800.0
2011-10-24 13:10:00,11.6,11.68,11.6,11.67,1718800.0,10.8148,10.8894,10.8148,10.8801,1718800.0
2011-10-24 13:20:00,11.67,11.71,11.66,11.67,1766000.0,10.8801,10.9173,10.8707,10.8801,1766000.0
2011-10-24 13:30:00,11.67,11.71,11.65,11.69,936000.0,10.8801,10.9173,10.8614,10.8987,936000.0
2011-10-24 13:40:00,11.69,11.82,11.68,11.81,2139600.0,10.8987,11.0199,10.8894,11.0106,2139600.0
2011-10-24 13:50:00,11.81,11.82,11.78,11.79,1504800.0,11.0106,11.0199,10.9826,10.9919,1504800.0
2011-10-24 14:00:00,11.79,11.8,11.71,11.72,1533200.0,10.9919,11.0013,10.9173,10.9267,1533200.0
2011-10-24 14:10:00,11.72,11.73,11.61,11.65,2521600.0,10.9267,10.936,10.8241,10.8614,2521600.0
2011-10-24 14:20:00,11.65,11.75,11.64,11.73,1764000.0,10.8614,10.9546,10.8521,10.936,1764000.0
2011-10-24 14:30:00,11.74,11.76,11.67,11.73,1638000.0,10.9453,10.964,10.8801,10.936,1638000.0
2011-10-24 14:40:00,11.74,11.74,11.66,11.72,1605600.0,10.9453,10.9453,10.8707,10.9267,1605600.0
2011-10-24 14:50:00,11.72,11.79,11.69,11.78,1841600.0,10.9267,10.9919,10.8987,10.9826,1841600.0
2011-10-24 15:00:00,11.78,11.83,11.76,11.79,2481200.0,10.9826,11.0292,10.964,10.9919,2481200.0
2011-10-24 15:10:00,11.78,11.78,11.67,11.71,2988400.0,10.9826,10.9826,10.8801,10.9173,2988400.0
2011-10-24 15:20:00,11.71,11.72,11.61,11.64,2956800.0,10.9173,10.9267,10.8241,10.8521,2956800.0
2011-10-24 15:30:00,11.64,11.69,11.59,11.65,3271600.0,10.8521,10.8987,10.8055,10.8614,3271600.0
2011-10-24 15:40:00,11.65,11.73,11.63,11.67,3699200.0,10.8614,10.936,10.8428,10.8801,3699200.0
2011-10-24 15:50:00,11.66,11.78,11.65,11.74,5355600.0,10.8707,10.9826,10.8614,10.9453,5355600.0
2011-10-25 09:30:00,11.48,11.52,10.89,11.05,8235200.0,10.7029,10.7402,10.1529,10.302,8235200.0
2011-10-25 09:40:00,11.05,11.3,11.01,11.21,6706000.0,10.302,10.5351,10.2647,10.4512,6706000.0
2011-10-25 09:50:00,11.22,11.3,11.11,11.23,3494800.0,10.4605,10.5351,10.358,10.4698,3494800.0
2011-10-25 10:00:00,11.18,11.24,11.04,11.17,5425200.0,10.4232,10.4792,10.2927,10.4139,5425200.0
2011-10-25 10:10:00,11.17,11.22,11.09,11.21,2865600.0,10.4139,10.4605,10.3393,10.4512,2865600.0
2011-10-25 10:20:00,11.21,11.38,11.2,11.35,3836800.0,10.4512,10.6097,10.4419,10.5817,3836800.0
2011-10-25 10:30:00,11.34,11.44,11.29,11.41,2930800.0,10.5724,10.6656,10.5258,10.6377,2930800.0
2011-10-25 10:40:00,11.41,11.43,11.34,11.36,2644800.0,10.6377,10.6563,10.5724,10.591,2644800.0
2011-10-25 10:50:00,11.37,11.37,11.2,11.23,3185200.0,10.6004,10.6004,10.4419,10.4698,3185200.0
2011-10-25 11:00:00,11.23,11.27,11.13,11.21,2553200.0,10.4698,10.5071,10.3766,10.4512,2553200.0
2011-10-25 11:10:00,11.21,11.24,11.16,11.18,2415600.0,10.4512,10.4792,10.4046,10.4232,2415600.0
2011-10-25 11:20:00,11.18,11.26,11.15,11.23,1174800.0,10.4232,10.4978,10.3953,10.4698,1174800.0
2011-10-25 11:30:00,11.24,11.27,11.19,11.23,2016800.0,10.4792,10.5071,10.4325,10.4698,2016800.0
2011-10-25 11:40:00,11.24,11.27,11.16,11.21,1421600.0,10.4792,10.5071,10.4046,10.4512,1421600.0
2011-10-25 11:50:00,11.2,11.26,11.19,11.23,900400.0,10.4419,10.4978,10.4325,10.4698,900400.0
2011-10-25 12:00:00,11.23,11.33,11.18,11.31,1642000.0,10.4698,10.5631,10.4232,10.5444,1642000.0
2011-10-25 12:10:00,11.3,11.36,11.29,11.35,1004400.0,10.5351,10.591,10.5258,10.5817,1004400.0
2011-10-25 12:20:00,11.36,11.4,11.31,11.38,1253600.0,10.591,10.6283,10.5444,10.6097,1253600.0
2011-10-25 12:30:00,11.37,11.39,11.33,11.33,865200.0,10.6004,10.619,10.5631,10.5631,865200.0
2011-10-25 12:40:00,11.32,11.33,11.18,11.2,1840800.0,10.5537,10.5631,10.4232,10.4419,1840800.0
2011-10-25 12:50:00,11.19,11.22,11.17,11.18,1317200.0,10.4325,10.4605,10.4139,10.4232,1317200.0
2011-10-25 13:00:00,11.18,11.35,11.17,11.32,2258800.0,10.4232,10.5817,10.4139,10.5537,2258800.0
2011-10-25 13:10:00,11.31,11.33,11.25,11.3,1190800.0,10.5444,10.5631,10.4885,10.5351,1190800.0
2011-10-25 13:20:00,11.29,11.35,11.26,11.27,1150400.0,10.5258,10.5817,10.4978,10.5071,1150400.0
2011-10-25 13:30:00,11.27,11.28,11.2,11.23,1450000.0,10.5071,10.5165,10.4419,10.4698,1450000.0
2011-10-25 13:40:00,11.22,11.24,11.18,11.2,1136000.0,10.4605,10.4792,10.4232,10.4419,1136000.0
2011-10-25 13:50:00,11.2,11.29,11.19,11.23,1557200.0,10.4419,10.5258,10.4325,10.4698,1557200.0
2011-10-25 14:00:00,11.22,11.23,11.06,11.11,2980000.0,10.4605,10.4698,10.3113,10.358,2980000.0
2011-10-25 14:10:00,11.11,11.11,11.01,11.06,2375600.0,10.358,10.358,10.2647,10.3113,2375600.0
2011-10-25 14:20:00,11.06,11.1,11.03,11.05,2118800.0,10.3113,10.3486,10.2834,10.302,2118800.0
2011-10-25 14:30:00,11.05,11.05,10.97,10.98,2039200.0,10.302,10.302,10.2274,10.2368,2039200.0
2011-10-25 14:40:00,10.98,11.09,10.94,11.05,2715200.0,10.2368,10.3393,10.1995,10.302,2715200.0
2011-10-25 14:50:00,11.04,11.09,11.01,11.09,1398000.0,10.2927,10.3393,10.2647,10.3393,1398000.0
2011-10-25 15:00:00,11.09,11.17,11.04,11.06,2716800.0,10.3393,10.4139,10.2927,10.3113,2716800.0
2011-10-25 15:10:00,11.06,11.06,10.95,10.96,2860000.0,10.3113,10.3113,10.2088,10.2181,2860000.0
2011-10-25 15:20:00,10.96,10.97,10.86,10.92,3802400.0,10.2181,10.2274,10.1249,10.1808,3802400.0
2011-10-25 15:30:00,10.92,11.0,10.9,10.94,3573200.0,10.1808,10.2554,10.1622,10.1995,3573200.0
2011-10-25 15:40:00,10.93,10.97,10.8,10.85,3502800.0,10.1901,10.2274,10.0689,10.1156,3502800.0
2011-10-25 15:50:00,10.85,10.86,10.67,10.76,7042000.0,10.1156,10.1249,9.9477,10.0317,7042000.0
2011-10-26 09:30:00,11.32,11.35,11.12,11.15,6440800.0,10.5537,10.5817,10.3673,10.3953,6440800.0
2011-10-26 09:40:00,11.15,11.28,11.09,11.11,4896800.0,10.3953,10.5165,10.3393,10.358,4896800.0
2011-10-26 09:50:00,11.11,11.18,11.03,11.06,4566400.0,10.358,10.4232,10.2834,10.3113,4566400.0
2011-10-26 10:00:00,11.06,11.08,10.85,10.87,5148400.0,10.3113,10.33,10.1156,10.1342,5148400.0
2011-10-26 10:10:00,10.88,10.9,10.71,10.81,6152000.0,10.1435,10.1622,9.985,10.0783,6152000.0
2011-10-26 10:20:00,10.81,10.92,10.76,10.91,4389200.0,10.0783,10.1808,10.0317,10.1715,4389200.0
2011-10-26 10:30:00,10.9,10.93,10.79,10.89,4860400.0,10.1622,10.1901,10.0596,10.1529,4860400.0
2011-10-26 10:40:00,10.89,10.89,10.45,10.46,5937600.0,10.1529,10.1529,9.7426,9.752,5937600.0
2011-10-26 10:50:00,10.46,10.55,10.39,10.51,6046400.0,9.752,9.8359,9.6867,9.7986,6046400.0
2011-10-26 11:00:00,10.51,10.69,10.48,10.6,5147200.0,9.7986,9.9664,9.7706,9.8825,5147200.0
2011-10-26 11:10:00,10.59,10.77,10.58,10.73,3606000.0,9.8732,10.041,9.8638,10.0037,3606000.0
2011-10-26 11:20:00,10.74,10.8,10.65,10.74,2796800.0,10.013,10.0689,9.9291,10.013,2796800.0
2011-10-26 11:30:00,10.74,10.85,10.73,10.79,2262000.0,10.013,10.1156,10.0037,10.0596,2262000.0
2011-10-26 11:40:00,10.8,10.99,10.79,10.95,3696000.0,10.0689,10.2461,10.0596,10.2088,3696000.0
2011-10-26 11:50:00,10.95,10.99,10.91,10.92,1594400.0,10.2088,10.2461,10.1715,10.1808,1594400.0
2011-10-26 12:00:00,10.92,11.0,10.9,10.94,1279200.0,10.1808,10.2554,10.1622,10.1995,1279200.0
2011-10-26 12:10:00,10.94,10.96,10.88,10.93,1234400.0,10.1995,10.2181,10.1435,10.1901,1234400.0
2011-10-26 12:20:00,10.94,10.97,10.88,10.94,1154400.0,10.1995,10.2274,10.1435,10.1995,1154400.0
2011-10-26 12:30:00,10.94,10.99,10.92,10.96,1065600.0,10.1995,10.2461,10.1808,10.2181,1065600.0
2011-10-26 12:40:00,10.96,10.97,10.89,10.95,1076000.0,10.2181,10.2274,10.1529,10.2088,1076000.0
2011-10-26 12:50:00,10.95,10.97,10.83,10.86,1197600.0,10.2088,10.2274,10.0969,10.1249,1197600.0
2011-10-26 13:00:00,10.87,10.87,10.68,10.68,1735600.0,10.1342,10.1342,9.9571,9.9571,1735600.0
2011-10-26 13:10:00,10.68,10.77,10.68,10.77,1630000.0,9.9571,10.041,9.9571,10.041,1630000.0
2011-10-26 13:20:00,10.77,10.87,10.76,10.86,2162000.0,10.041,10.1342,10.0317,10.1249,2162000.0
2011-10-26 13:30:00,10.87,11.2,10.87,11.15,5954400.0,10.1342,10.4419,10.1342,10.3953,5954400.0
2011-10-26 13:40:00,11.15,11.18,11.05,11.12,4197600.0,10.3953,10.4232,10.302,10.3673,4197600.0
2011-10-26 13:50:00,11.12,11.22,11.05,11.13,4647200.0,10.3673,10.4605,10.302,10.3766,4647200.0
2011-10-26 14:00:00,11.13,11.24,11.11,11.24,3717200.0,10.3766,10.4792,10.358,10.4792,3717200.0
2011-10-26 14:10:00,11.24,11.27,11.1,11.11,3969600.0,10.4792,10.5071,10.3486,10.358,3969600.0
2011-10-26 14:20:00,11.11,11.19,11.1,11.16,1495200.0,10.358,10.4325,10.3486,10.4046,1495200.0
2011-10-26 14:30:00,11.16,11.34,11.13,11.32,3967200.0,10.4046,10.5724,10.3766,10.5537,3967200.0
2011-10-26 14:40:00,11.32,11.32,11.18,11.19,2732400.0,10.5537,10.5537,10.4232,10.4325,2732400.0
2011-10-26 14:50:00,11.2,11.21,11.11,11.17,1873200.0,10.4419,10.4512,10.358,10.4139,1873200.0
2011-10-26 15:00:00,11.17,11.25,11.15,11.21,2303600.0,10.4139,10.4885,10.3953,10.4512,2303600.0
2011-10-26 15:10:00,11.2,11.3,11.17,11.22,2988400.0,10.4419,10.5351,10.4139,10.4605,2988400.0
2011-10-26 15:20:00,11.21,11.36,11.19,11.35,3620000.0,10.4512,10.591,10.4325,10.5817,3620000.0
2011-10-26 15:30:00,11.34,11.48,11.3,11.4,5663200.0,10.5724,10.7029,10.5351,10.6283,5663200.0
2011-10-26 15:40:00,11.41,11.52,11.36,11.37,4736400.0,10.6377,10.7402,10.591,10.6004,4736400.0
2011-10-26 15:50:00,11.37,11.4,11.22,11.3,6272800.0,10.6004,10.6283,10.4605,10.5351,6272800.0
2011-10-27 09:30:00,12.57,12.65,12.43,12.46,9622000.0,11.7191,11.7937,11.5886,11.6166,9622000.0
2011-10-27 09:40:00,12.46,12.49,12.38,12.4,4426400.0,11.6166,11.6446,11.542,11.5606,4426400.0
2011-10-27 09:50:00,12.4,12.4,12.3,12.3,4162400.0,11.5606,11.5606,11.4674,11.4674,4162400.0
2011-10-27 10:00:00,12.3,12.35,12.26,12.31,3512000.0,11.4674,11.514,11.4301,11.4767,3512000.0
2011-10-27 10:10:00,12.31,12.5,12.3,12.47,5163600.0,11.4767,11.6539,11.4674,11.6259,5163600.0
2011-10-27 10:20:00,12.47,12.49,12.2,12.25,3747600.0,11.6259,11.6446,11.3742,11.4208,3747600.0
2011-10-27 10:30:00,12.27,12.3,12.22,12.26,2745200.0,11.4394,11.4674,11.3928,11.4301,2745200.0
2011-10-27 10:40:00,12.26,12.43,12.24,12.4,3794000.0,11.4301,11.5886,11.4115,11.5606,3794000.0
2011-10-27 10:50:00,12.39,12.42,12.34,12.39,2576400.0,11.5513,11.5793,11.5047,11.5513,2576400.0
2011-10-27 11:00:00,12.39,12.46,12.36,12.41,2852400.0,11.5513,11.6166,11.5234,11.57,2852400.0
2011-10-27 11:10:00,12.41,12.45,12.4,12.44,1650800.0,11.57,11.6073,11.5606,11.5979,1650800.0
2011-10-27 11:20:00,12.43,12.44,12.37,12.4,1294000.0,11.5886,11.5979,11.5327,11.5606,1294000.0
2011-10-27 11:30:00,12.4,12.5,12.38,12.49,2052800.0,11.5606,11.6539,11.542,11.6446,2052800.0
2011-10-27 11:40:00,12.49,12.54,12.47,12.54,2836000.0,11.6446,11.6912,11.6259,11.6912,2836000.0
2011-10-27 11:50:00,12.54,12.77,12.54,12.76,5467200.0,11.6912,11.9056,11.6912,11.8963,5467200.0
2011-10-27 12:00:00,12.77,12.91,12.76,12.79,5106800.0,11.9056,12.0361,11.8963,11.9242,5106800.0
2011-10-27 12:10:00,12.78,12.91,12.78,12.91,2962400.0,11.9149,12.0361,11.9149,12.0361,2962400.0
2011-10-27 12:20:00,12.91,12.94,12.84,12.91,2675200.0,12.0361,12.0641,11.9709,12.0361,2675200.0
2011-10-27 12:30:00,12.9,12.99,12.9,12.93,2098000.0,12.0268,12.1107,12.0268,12.0548,2098000.0
2011-10-27 12:40:00,12.93,12.99,12.91,12.95,1487600.0,12.0548,12.1107,12.0361,12.0734,1487600.0
2011-10-27 12:50:00,12.95,12.97,12.86,12.9,2302000.0,12.0734,12.0921,11.9895,12.0268,2302000.0
2011-10-27 13:00:00,12.9,13.0,12.9,12.95,2525200.0,12.0268,12.12,12.0268,12.0734,2525200.0
2011-10-27 13:10:00,12.95,13.06,12.95,13.03,2922400.0,12.0734,12.176,12.0734,12.148,2922400.0
2011-10-27 13:20:00,13.03,13.05,12.97,13.04,1674400.0,12.148,12.1666,12.0921,12.1573,1674400.0
2011-10-27 13:30:00,13.04,13.1,13.02,13.1,1994800.0,12.1573,12.2133,12.1387,12.2133,1994800.0
2011-10-27 13:40:00,13.1,13.13,13.06,13.1,2230800.0,12.2133,12.2412,12.176,12.2133,2230800.0
2011-10-27 13:50:00,13.11,13.2,13.1,13.2,2872400.0,12.2226,12.3065,12.2133,12.3065,2872400.0
2011-10-27 14:00:00,13.19,13.29,13.13,13.15,4141200.0,12.2972,12.3904,12.2412,12.2599,4141200.0
2011-10-27 14:10:00,13.15,13.16,13.02,13.11,4274400.0,12.2599,12.2692,12.1387,12.2226,4274400.0
2011-10-27 14:20:00,13.11,13.24,13.11,13.24,2665600.0,12.2226,12.3438,12.2226,12.3438,2665600.0
2011-10-27 14:30:00,13.24,13.29,13.15,13.27,4103200.0,12.3438,12.3904,12.2599,12.3718,4103200.0
2011-10-27 14:40:00,13.28,13.31,13.18,13.18,3871200.0,12.3811,12.409,12.2878,12.2878,3871200.0
2011-10-27 14:50:00,13.18,13.27,13.17,13.22,1995600.0,12.2878,12.3718,12.2785,12.3251,1995600.0
2011-10-27 15:00:00,13.23,13.27,13.21,13.21,2132000.0,12.3345,12.3718,12.3158,12.3158,2132000.0
2011-10-27 15:10:00,13.21,13.29,13.2,13.29,2693600.0,12.3158,12.3904,12.3065,12.3904,2693600.0
2011-10-27 15:20:00,13.29,13.36,13.26,13.27,5176000.0,12.3904,12.4557,12.3624,12.3718,5176000.0
2011-10-27 15:30:00,13.27,13.3,13.16,13.21,4308400.0,12.3718,12.3997,12.2692,12.3158,4308400.0
2011-10-27 15:40:00,13.21,13.26,12.94,13.02,5976000.0,12.3158,12.3624,12.0641,12.1387,5976000.0
2011-10-27 15:50:00,13.03,13.12,12.91,13.11,7740000.0,12.148,12.2319,12.0361,12.2226,7740000.0
2011-10-28 09:30:00,13.04,13.28,12.91,13.28,5159600.0,12.1573,12.3811,12.0361,12.3811,5159600.0
2011-10-28 09:40:00,13.27,13.29,12.95,12.98,5120000.0,12.3718,12.3904,12.0734,12.1014,5120000.0
2011-10-28 09:50:00,12.98,13.03,12.86,13.02,4174400.0,12.1014,12.148,11.9895,12.1387,4174400.0
2011-10-28 10:00:00,13.02,13.05,12.84,12.93,3733600.0,12.1387,12.1666,11.9709,12.0548,3733600.0
2011-10-28 10:10:00,12.92,13.04,12.88,12.95,2282800.0,12.0454,12.1573,12.0082,12.0734,2282800.0
2011-10-28 10:20:00,12.94,13.13,12.94,13.01,2656800.0,12.0641,12.2412,12.0641,12.1294,2656800.0
2011-10-28 10:30:00,13.01,13.18,12.98,13.17,2027200.0,12.1294,12.2878,12.1014,12.2785,2027200.0
2011-10-28 10:40:00,13.17,13.2,13.01,13.05,2574000.0,12.2785,12.3065,12.1294,12.1666,2574000.0
2011-10-28 10:50:00,13.05,13.11,12.96,13.09,2030400.0,12.1666,12.2226,12.0827,12.2039,2030400.0
2011-10-28 11:00:00,13.09,13.18,13.06,13.17,2028400.0,12.2039,12.2878,12.176,12.2785,2028400.0
2011-10-28 11:10:00,13.17,13.22,13.13,13.15,2060400.0,12.2785,12.3251,12.2412,12.2599,2060400.0
2011-10-28 11:20:00,13.15,13.22,13.15,13.22,1422800.0,12.2599,12.3251,12.2599,12.3251,1422800.0
2011-10-28 11:30:00,13.22,13.35,13.22,13.25,3720000.0,12.3251,12.4463,12.3251,12.3531,3720000.0
2011-10-28 11:40:00,13.26,13.26,13.15,13.18,1700400.0,12.3624,12.3624,12.2599,12.2878,1700400.0
2011-10-28 11:50:00,13.19,13.19,12.96,12.99,2206400.0,12.2972,12.2972,12.0827,12.1107,2206400.0
2011-10-28 12:00:00,12.99,13.09,12.98,13.06,1770800.0,12.1107,12.2039,12.1014,12.176,1770800.0
2011-10-28 12:10:00,13.06,13.15,13.06,13.08,1596400.0,12.176,12.2599,12.176,12.1946,1596400.0
2011-10-28 12:20:00,13.08,13.11,12.97,13.02,1627200.0,12.1946,12.2226,12.0921,12.1387,1627200.0
2011-10-28 12:30:00,13.0,13.07,12.98,13.0,1241600.0,12.12,12.1853,12.1014,12.12,1241600.0
2011-10-28 12:40:00,13.01,13.09,12.98,13.06,1171200.0,12.1294,12.2039,12.1014,12.176,1171200.0
2011-10-28 12:50:00,13.07,13.07,12.99,13.05,970000.0,12.1853,12.1853,12.1107,12.1666,970000.0
2011-10-28 13:00:00,13.05,13.08,12.96,12.99,1677600.0,12.1666,12.1946,12.0827,12.1107,1677600.0
2011-10-28 13:10:00,12.99,12.99,12.9,12.96,1568800.0,12.1107,12.1107,12.0268,12.0827,1568800.0
2011-10-28 13:20:00,12.97,13.08,12.96,13.03,1973200.0,12.0921,12.1946,12.0827,12.148,1973200.0
2011-10-28 13:30:00,13.03,13.05,12.97,13.01,1543600.0,12.148,12.1666,12.0921,12.1294,1543600.0
2011-10-28 13:40:00,13.02,13.02,12.93,12.95,1145200.0,12.1387,12.1387,12.0548,12.0734,1145200.0
2011-10-28 13:50:00,12.95,13.02,12.94,12.99,1007200.0,12.0734,12.1387,12.0641,12.1107,1007200.0
2011-10-28 14:00:00,12.99,13.02,12.88,12.94,1858400.0,12.1107,12.1387,12.0082,12.0641,1858400.0
2011-10-28 14:10:00,12.94,12.95,12.77,12.79,1992000.0,12.0641,12.0734,11.9056,11.9242,1992000.0
2011-10-28 14:20:00,12.81,12.87,12.8,12.85,1289200.0,11.9429,11.9988,11.9336,11.9802,1289200.0
2011-10-28 14:30:00,12.85,12.94,12.84,12.88,1527200.0,11.9802,12.0641,11.9709,12.0082,1527200.0
2011-10-28 14:40:00,12.88,12.93,12.85,12.86,1050400.0,12.0082,12.0548,11.9802,11.9895,1050400.0
2011-10-28 14:50:00,12.86,12.91,12.76,12.82,1882400.0,11.9895,12.0361,11.8963,11.9522,1882400.0
2011-10-28 15:00:00,12.82,13.02,12.81,12.97,3196800.0,11.9522,12.1387,11.9429,12.0921,3196800.0
2011-10-28 15:10:00,12.97,12.99,12.9,12.92,2110400.0,12.0921,12.1107,12.0268,12.0454,2110400.0
2011-10-28 15:20:00,12.92,12.99,12.92,12.93,1386000.0,12.0454,12.1107,12.0454,12.0548,1386000.0
2011-10-28 15:30:00,12.93,12.98,12.87,12.97,2348000.0,12.0548,12.1014,11.9988,12.0921,2348000.0
2011-10-28 15:40:00,12.97,13.01,12.94,12.99,2865200.0,12.0921,12.1294,12.0641,12.1107,2865200.0
2011-10-28 15:50:00,12.99,13.09,12.89,12.9,5362400.0,12.1107,12.2039,12.0175,12.0268,5362400.0
2011-10-31 09:30:00,12.29,12.34,12.06,12.13,6504000.0,11.4581,11.5047,11.2437,11.3089,6504000.0
2011-10-31 09:40:00,12.13,12.19,12.0,12.05,4703600.0,11.3089,11.3649,11.1877,11.2343,4703600.0
2011-10-31 09:50:00,12.06,12.14,12.03,12.11,3838000.0,11.2437,11.3182,11.2157,11.2903,3838000.0
2011-10-31 10:00:00,12.1,12.22,12.05,12.2,3325600.0,11.281,11.3928,11.2343,11.3742,3325600.0
2011-10-31 10:10:00,12.2,12.31,12.2,12.22,3798000.0,11.3742,11.4767,11.3742,11.3928,3798000.0
2011-10-31 10:20:00,12.22,12.26,12.13,12.18,3162400.0,11.3928,11.4301,11.3089,11.3555,3162400.0
2011-10-31 10:30:00,12.18,12.31,12.17,12.3,2687200.0,11.3555,11.4767,11.3462,11.4674,2687200.0
2011-10-31 10:40:00,12.3,12.32,12.19,12.25,2041200.0,11.4674,11.4861,11.3649,11.4208,2041200.0
2011-10-31 10:50:00,12.25,12.38,12.25,12.32,2916000.0,11.4208,11.542,11.4208,11.4861,2916000.0
2011-10-31 11:00:00,12.31,12.44,12.29,12.43,2099600.0,11.4767,11.5979,11.4581,11.5886,2099600.0
2011-10-31 11:10:00,12.43,12.45,12.25,12.27,2487200.0,11.5886,11.6073,11.4208,11.4394,2487200.0
2011-10-31 11:20:00,12.27,12.33,12.27,12.31,2230800.0,11.4394,11.4954,11.4394,11.4767,2230800.0
2011-10-31 11:30:00,12.31,12.39,12.29,12.33,1740800.0,11.4767,11.5513,11.4581,11.4954,1740800.0
2011-10-31 11:40:00,12.32,12.42,12.32,12.4,1444400.0,11.4861,11.5793,11.4861,11.5606,1444400.0
2011-10-31 11:50:00,12.4,12.42,12.33,12.33,1207600.0,11.5606,11.5793,11.4954,11.4954,1207600.0
2011-10-31 12:00:00,12.33,12.38,12.32,12.33,1138400.0,11.4954,11.542,11.4861,11.4954,1138400.0
2011-10-31 12:10:00,12.33,12.36,12.24,12.27,1458000.0,11.4954,11.5234,11.4115,11.4394,1458000.0
2011-10-31 12:20:00,12.26,12.29,12.16,12.17,1990000.0,11.4301,11.4581,11.3369,11.3462,1990000.0
2011-10-31 12:30:00,12.17,12.23,12.16,12.22,2090400.0,11.3462,11.4022,11.3369,11.3928,2090400.0
2011-10-31 12:40:00,12.22,12.3,12.19,12.27,1356400.0,11.3928,11.4674,11.3649,11.4394,1356400.0
2011-10-31 12:50:00,12.27,12.31,12.25,12.3,1332400.0,11.4394,11.4767,11.4208,11.4674,1332400.0
2011-10-31 13:00:00,12.3,12.42,12.28,12.36,2201200.0,11.4674,11.5793,11.4488,11.5234,2201200.0
2011-10-31 13:10:00,12.36,12.42,12.36,12.37,990800.0,11.5234,11.5793,11.5234,11.5327,990800.0
2011-10-31 13:20:00,12.37,12.4,12.3,12.31,1102800.0,11.5327,11.5606,11.4674,11.4767,1102800.0
2011-10-31 13:30:00,12.31,12.49,12.31,12.49,2088000.0,11.4767,11.6446,11.4767,11.6446,2088000.0
2011-10-31 13:40:00,12.49,12.58,12.46,12.57,2600800.0,11.6446,11.7285,11.6166,11.7191,2600800.0
2011-10-31 13:50:00,12.57,12.6,12.5,12.56,1760400.0,11.7191,11.7471,11.6539,11.7098,1760400.0
2011-10-31 14:00:00,12.56,12.58,12.49,12.51,1346800.0,11.7098,11.7285,11.6446,11.6632,1346800.0
2011-10-31 14:10:00,12.52,12.54,12.43,12.49,1059200.0,11.6725,11.6912,11.5886,11.6446,1059200.0
2011-10-31 14:20:00,12.49,12.52,12.42,12.5,1348400.0,11.6446,11.6725,11.5793,11.6539,1348400.0
2011-10-31 14:30:00,12.5,12.53,12.4,12.43,1396400.0,11.6539,11.6818,11.5606,11.5886,1396400.0
2011-10-31 14:40:00,12.43,12.46,12.4,12.43,1411600.0,11.5886,11.6166,11.5606,11.5886,1411600.0
2011-10-31 14:50:00,12.43,12.54,12.43,12.49,1686000.0,11.5886,11.6912,11.5886,11.6446,1686000.0
2011-10-31 15:00:00,12.49,12.49,12.35,12.36,1935600.0,11.6446,11.6446,11.514,11.5234,1935600.0
2011-10-31 15:10:00,12.36,12.4,12.22,12.22,3419200.0,11.5234,11.5606,11.3928,11.3928,3419200.0
2011-10-31 15:20:00,12.22,12.26,12.11,12.12,3909600.0,11.3928,11.4301,11.2903,11.2996,3909600.0
2011-10-31 15:30:00,12.12,12.27,12.08,12.22,3237200.0,11.2996,11.4394,11.2623,11.3928,3237200.0
2011-10-31 15:40:00,12.22,12.23,12.06,12.11,4116000.0,11.3928,11.4022,11.2437,11.2903,4116000.0
2011-10-31 15:50:00,12.1,12.19,11.86,11.87,7010800.0,11.281,11.3649,11.0572,11.0665,7010800.0
2011-11-01 09:30:00,10.52,10.9,10.43,10.78,9347600.0,9.8079,10.1622,9.724,10.0503,9347600.0
2011-11-01 09:40:00,10.78,10.97,10.72,10.84,4532400.0,10.0503,10.2274,9.9944,10.1062,4532400.0
2011-11-01 09:50:00,10.84,10.99,10.81,10.96,3282800.0,10.1062,10.2461,10.0783,10.2181,3282800.0
2011-11-01 10:00:00,10.96,11.12,10.79,11.08,4567200.0,10.2181,10.3673,10.0596,10.33,4567200.0
2011-11-01 10:10:00,11.09,11.2,11.04,11.14,3550000.0,10.3393,10.4419,10.2927,10.3859,3550000.0
2011-11-01 10:20:00,11.14,11.3,11.05,11.26,3355600.0,10.3859,10.5351,10.302,10.4978,3355600.0
2011-11-01 10:30:00,11.26,11.36,11.19,11.31,2898000.0,10.4978,10.591,10.4325,10.5444,2898000.0
2011-11-01 10:40:00,11.3,11.38,11.15,11.21,2874000.0,10.5351,10.6097,10.3953,10.4512,2874000.0
2011-11-01 10:50:00,11.22,11.28,11.12,11.15,2472000.0,10.4605,10.5165,10.3673,10.3953,2472000.0
2011-11-01 11:00:00,11.15,11.21,11.08,11.12,1613200.0,10.3953,10.4512,10.33,10.3673,1613200.0
2011-11-01 11:10:00,11.12,11.29,11.12,11.27,2041600.0,10.3673,10.5258,10.3673,10.5071,2041600.0
2011-11-01 11:20:00,11.28,11.28,11.06,11.1,1885200.0,10.5165,10.5165,10.3113,10.3486,1885200.0
2011-11-01 11:30:00,11.09,11.12,10.92,10.95,2764400.0,10.3393,10.3673,10.1808,10.2088,2764400.0
2011-11-01 11:40:00,10.96,10.98,10.75,10.79,3027600.0,10.2181,10.2368,10.0223,10.0596,3027600.0
2011-11-01 11:50:00,10.79,10.8,10.69,10.72,3069600.0,10.0596,10.0689,9.9664,9.9944,3069600.0
2011-11-01 12:00:00,10.72,10.8,10.55,10.74,4470800.0,9.9944,10.0689,9.8359,10.013,4470800.0
2011-11-01 12:10:00,10.74,10.87,10.64,10.66,3600400.0,10.013,10.1342,9.9198,9.9384,3600400.0
2011-11-01 12:20:00,10.65,10.69,10.58,10.62,2888000.0,9.9291,9.9664,9.8638,9.9011,2888000.0
2011-11-01 12:30:00,10.62,10.84,10.6,10.84,3659200.0,9.9011,10.1062,9.8825,10.1062,3659200.0
2011-11-01 12:40:00,10.84,10.85,10.55,10.55,2702400.0,10.1062,10.1156,9.8359,9.8359,2702400.0
2011-11-01 12:50:00,10.55,10.6,10.52,10.53,2836800.0,9.8359,9.8825,9.8079,9.8172,2836800.0
2011-11-01 13:00:00,10.53,10.68,10.47,10.54,3222800.0,9.8172,9.9571,9.7613,9.8265,3222800.0
2011-11-01 13:10:00,10.53,10.68,10.53,10.59,2188400.0,9.8172,9.9571,9.8172,9.8732,2188400.0
2011-11-01 13:20:00,10.59,10.88,10.5,10.82,3146800.0,9.8732,10.1435,9.7893,10.0876,3146800.0
2011-11-01 13:30:00,10.84,11.01,10.8,10.89,6370400.0,10.1062,10.2647,10.0689,10.1529,6370400.0
2011-11-01 13:40:00,10.87,11.12,10.87,11.04,3914000.0,10.1342,10.3673,10.1342,10.2927,3914000.0
2011-11-01 13:50:00,11.04,11.14,10.78,10.87,3533200.0,10.2927,10.3859,10.0503,10.1342,3533200.0
2011-11-01 14:00:00,10.88,11.04,10.82,11.02,2955600.0,10.1435,10.2927,10.0876,10.2741,2955600.0
2011-11-01 14:10:00,11.03,11.08,10.93,11.01,1924400.0,10.2834,10.33,10.1901,10.2647,1924400.0
2011-11-01 14:20:00,11.01,11.2,10.98,11.11,2962800.0,10.2647,10.4419,10.2368,10.358,2962800.0
2011-11-01 14:30:00,11.11,11.13,10.92,10.93,2402800.0,10.358,10.3766,10.1808,10.1901,2402800.0
2011-11-01 14:40:00,10.92,11.11,10.9,10.99,2242000.0,10.1808,10.358,10.1622,10.2461,2242000.0
2011-11-01 14:50:00,10.97,11.05,10.76,10.83,2961200.0,10.2274,10.302,10.0317,10.0969,2961200.0
2011-11-01 15:00:00,10.81,10.86,10.62,10.68,4089600.0,10.0783,10.1249,9.9011,9.9571,4089600.0
2011-11-01 15:10:00,10.68,10.84,10.65,10.77,3909200.0,9.9571,10.1062,9.9291,10.041,3909200.0
2011-11-01 15:20:00,10.77,10.8,10.64,10.75,2308800.0,10.041,10.0689,9.9198,10.0223,2308800.0
2011-11-01 15:30:00,10.75,10.93,10.72,10.92,3464400.0,10.0223,10.1901,9.9944,10.1808,3464400.0
2011-11-01 15:40:00,10.92,10.92,10.54,10.67,5392400.0,10.1808,10.1808,9.8265,9.9477,5392400.0
2011-11-01 15:50:00,10.66,10.67,10.5,10.65,6829200.0,9.9384,9.9477,9.7893,9.9291,6829200.0
2011-11-02 09:30:00,11.15,11.29,11.06,11.08,5072000.0,10.3953,10.5258,10.3113,10.33,5072000.0
2011-11-02 09:40:00,11.07,11.13,11.05,11.09,2789600.0,10.3207,10.3766,10.302,10.3393,2789600.0
2011-11-02 09:50:00,11.1,11.11,10.97,11.03,3286800.0,10.3486,10.358,10.2274,10.2834,3286800.0
2011-11-02 10:00:00,11.03,11.11,10.99,11.08,3481200.0,10.2834,10.358,10.2461,10.33,3481200.0
2011-11-02 10:10:00,11.08,11.13,11.03,11.09,2501200.0,10.33,10.3766,10.2834,10.3393,2501200.0
2011-11-02 10:20:00,11.09,11.15,11.05,11.13,2337600.0,10.3393,10.3953,10.302,10.3766,2337600.0
2011-11-02 10:30:00,11.13,11.19,11.06,11.17,2041600.0,10.3766,10.4325,10.3113,10.4139,2041600.0
2011-11-02 10:40:00,11.17,11.31,11.16,11.31,3024000.0,10.4139,10.5444,10.4046,10.5444,3024000.0
2011-11-02 10:50:00,11.31,11.41,11.29,11.37,3398000.0,10.5444,10.6377,10.5258,10.6004,3398000.0
2011-11-02 11:00:00,11.37,11.43,11.33,11.41,2214400.0,10.6004,10.6563,10.5631,10.6377,2214400.0
2011-11-02 11:10:00,11.41,11.44,11.35,11.42,1742800.0,10.6377,10.6656,10.5817,10.647,1742800.0
2011-11-02 11:20:00,11.42,11.46,11.38,11.4,1762800.0,10.647,10.6843,10.6097,10.6283,1762800.0
2011-11-02 11:30:00,11.4,11.42,11.34,11.36,1514800.0,10.6283,10.647,10.5724,10.591,1514800.0
2011-11-02 11:40:00,11.36,11.39,11.33,11.35,1170800.0,10.591,10.619,10.5631,10.5817,1170800.0
2011-11-02 11:50:00,11.35,11.36,11.3,11.35,1266000.0,10.5817,10.591,10.5351,10.5817,1266000.0
2011-11-02 12:00:00,11.35,11.35,11.3,11.32,1038800.0,10.5817,10.5817,10.5351,10.5537,1038800.0
2011-11-02 12:10:00,11.32,11.37,11.27,11.29,1220000.0,10.5537,10.6004,10.5071,10.5258,1220000.0
2011-11-02 12:20:00,11.3,11.33,11.27,11.33,656000.0,10.5351,10.5631,10.5071,10.5631,656000.0
2011-11-02 12:30:00,11.3,11.38,11.2,11.3,2579200.0,10.5351,10.6097,10.4419,10.5351,2579200.0
2011-11-02 12:40:00,11.3,11.41,11.21,11.22,2836800.0,10.5351,10.6377,10.4512,10.4605,2836800.0
2011-11-02 12:50:00,11.22,11.26,11.1,11.12,2483600.0,10.4605,10.4978,10.3486,10.3673,2483600.0
2011-11-02 13:00:00,11.12,11.13,10.95,10.98,3873600.0,10.3673,10.3766,10.2088,10.2368,3873600.0
2011-11-02 13:10:00,10.97,11.05,10.94,10.94,2150000.0,10.2274,10.302,10.1995,10.1995,2150000.0
2011-11-02 13:20:00,10.94,10.94,10.81,10.92,3340000.0,10.1995,10.1995,10.0783,10.1808,3340000.0
2011-11-02 13:30:00,10.92,11.01,10.89,10.98,1855600.0,10.1808,10.2647,10.1529,10.2368,1855600.0
2011-11-02 13:40:00,10.98,11.11,10.95,11.09,2194800.0,10.2368,10.358,10.2088,10.3393,2194800.0
2011-11-02 13:50:00,11.1,11.1,10.92,10.95,2128000.0,10.3486,10.3486,10.1808,10.2088,2128000.0
2011-11-02 14:00:00,10.95,11.03,10.85,10.97,3776400.0,10.2088,10.2834,10.1156,10.2274,3776400.0
2011-11-02 14:10:00,10.97,11.02,10.9,10.97,2099200.0,10.2274,10.2741,10.1622,10.2274,2099200.0
2011-11-02 14:20:00,10.98,11.05,10.94,10.97,1918800.0,10.2368,10.302,10.1995,10.2274,1918800.0
2011-11-02 14:30:00,10.97,11.11,10.93,11.07,3220800.0,10.2274,10.358,10.1901,10.3207,3220800.0
2011-11-02 14:40:00,11.07,11.13,10.99,11.09,2137600.0,10.3207,10.3766,10.2461,10.3393,2137600.0
2011-11-02 14:50:00,11.09,11.24,11.09,11.22,2972800.0,10.3393,10.4792,10.3393,10.4605,2972800.0
2011-11-02 15:00:00,11.22,11.32,11.14,11.26,3779200.0,10.4605,10.5537,10.3859,10.4978,3779200.0
2011-11-02 15:10:00,11.26,11.34,11.21,11.34,2704400.0,10.4978,10.5724,10.4512,10.5724,2704400.0
2011-11-02 15:20:00,11.34,11.44,11.32,11.35,3531200.0,10.5724,10.6656,10.5537,10.5817,3531200.0
2011-11-02 15:30:00,11.35,11.4,11.2,11.34,3278800.0,10.5817,10.6283,10.4419,10.5724,3278800.0
2011-11-02 15:40:00,11.34,11.38,11.24,11.29,2962000.0,10.5724,10.6097,10.4792,10.5258,2962000.0
2011-11-02 15:50:00,11.29,11.45,11.27,11.41,5392400.0,10.5258,10.6749,10.5071,10.6377,5392400.0
2011-11-03 09:30:00,11.91,11.95,11.69,11.75,4760000.0,11.1038,11.1411,10.8987,10.9546,4760000.0
2011-11-03 09:40:00,11.75,11.75,11.53,11.55,4301600.0,10.9546,10.9546,10.7495,10.7682,4301600.0
2011-11-03 09:50:00,11.54,11.55,11.31,11.38,5237600.0,10.7589,10.7682,10.5444,10.6097,5237600.0
2011-11-03 10:00:00,11.4,11.4,10.99,11.24,11196800.0,10.6283,10.6283,10.2461,10.4792,11196800.0
2011-11-03 10:10:00,11.25,11.42,11.18,11.38,6344800.0,10.4885,10.647,10.4232,10.6097,6344800.0
2011-11-03 10:20:00,11.39,11.42,11.24,11.38,3942800.0,10.619,10.647,10.4792,10.6097,3942800.0
2011-11-03 10:30:00,11.38,11.46,11.31,11.34,3563600.0,10.6097,10.6843,10.5444,10.5724,3563600.0
2011-11-03 10:40:00,11.35,11.75,11.35,11.63,7630000.0,10.5817,10.9546,10.5817,10.8428,7630000.0
2011-11-03 10:50:00,11.63,11.69,11.54,11.6,4011600.0,10.8428,10.8987,10.7589,10.8148,4011600.0
2011-11-03 11:00:00,11.59,11.66,11.49,11.49,2242000.0,10.8055,10.8707,10.7122,10.7122,2242000.0
2011-11-03 11:10:00,11.5,11.77,11.49,11.76,3170800.0,10.7216,10.9733,10.7122,10.964,3170800.0
2011-11-03 11:20:00,11.77,11.86,11.76,11.81,3084000.0,10.9733,11.0572,10.964,11.0106,3084000.0
2011-11-03 11:30:00,11.81,11.86,11.75,11.77,2044800.0,11.0106,11.0572,10.9546,10.9733,2044800.0
2011-11-03 11:40:00,11.77,11.81,11.72,11.81,2008000.0,10.9733,11.0106,10.9267,11.0106,2008000.0
2011-11-03 11:50:00,11.8,11.87,11.68,11.69,3062000.0,11.0013,11.0665,10.8894,10.8987,3062000.0
2011-11-03 12:00:00,11.69,11.81,11.67,11.8,2132400.0,10.8987,11.0106,10.8801,11.0013,2132400.0
2011-11-03 12:10:00,11.8,11.86,11.76,11.8,1870800.0,11.0013,11.0572,10.964,11.0013,1870800.0
2011-11-03 12:20:00,11.81,11.87,11.78,11.85,2126400.0,11.0106,11.0665,10.9826,11.0479,2126400.0
2011-11-03 12:30:00,11.86,11.88,11.73,11.76,2166800.0,11.0572,11.0758,10.936,10.964,2166800.0
2011-11-03 12:40:00,11.75,11.97,11.73,11.96,3380400.0,10.9546,11.1597,10.936,11.1504,3380400.0
2011-11-03 12:50:00,11.96,12.02,11.92,11.99,3439600.0,11.1504,11.2064,11.1131,11.1784,3439600.0
2011-11-03 13:00:00,11.99,12.02,11.92,12.0,2513600.0,11.1784,11.2064,11.1131,11.1877,2513600.0
2011-11-03 13:10:00,12.0,12.06,11.98,12.04,2747600.0,11.1877,11.2437,11.1691,11.225,2747600.0
2011-11-03 13:20:00,12.04,12.05,11.97,12.02,1968000.0,11.225,11.2343,11.1597,11.2064,1968000.0
2011-11-03 13:30:00,12.02,12.06,11.97,12.06,1580400.0,11.2064,11.2437,11.1597,11.2437,1580400.0
2011-11-03 13:40:00,12.06,12.23,12.05,12.22,4490800.0,11.2437,11.4022,11.2343,11.3928,4490800.0
2011-11-03 13:50:00,12.22,12.27,12.11,12.12,4568800.0,11.3928,11.4394,11.2903,11.2996,4568800.0
2011-11-03 14:00:00,12.13,12.24,12.09,12.23,3396800.0,11.3089,11.4115,11.2716,11.4022,3396800.0
2011-11-03 14:10:00,12.23,12.25,12.12,12.15,2868400.0,11.4022,11.4208,11.2996,11.3276,2868400.0
2011-11-03 14:20:00,12.15,12.18,12.07,12.1,2744800.0,11.3276,11.3555,11.253,11.281,2744800.0
2011-11-03 14:30:00,12.1,12.17,12.1,12.16,2044000.0,11.281,11.3462,11.281,11.3369,2044000.0
2011-11-03 14:40:00,12.15,12.17,12.03,12.03,1918400.0,11.3276,11.3462,11.2157,11.2157,1918400.0
2011-11-03 14:50:00,12.04,12.11,12.01,12.09,1857200.0,11.225,11.2903,11.197,11.2716,1857200.0
2011-11-03 15:00:00,12.09,12.23,12.09,12.19,2924000.0,11.2716,11.4022,11.2716,11.3649,2924000.0
2011-11-03 15:10:00,12.21,12.26,12.15,12.22,3217600.0,11.3835,11.4301,11.3276,11.3928,3217600.0
2011-11-03 15:20:00,12.22,12.3,12.18,12.28,3199600.0,11.3928,11.4674,11.3555,11.4488,3199600.0
2011-11-03 15:30:00,12.28,12.34,12.18,12.21,4492400.0,11.4488,11.5047,11.3555,11.3835,4492400.0
2011-11-03 15:40:00,12.21,12.3,12.19,12.26,3552400.0,11.3835,11.4674,11.3649,11.4301,3552400.0
2011-11-03 15:50:00,12.26,12.34,12.23,12.25,7396800.0,11.4301,11.5047,11.4022,11.4208,7396800.0
2011-11-04 09:30:00,11.83,12.01,11.79,11.95,4076400.0,11.0292,11.197,10.9919,11.1411,4076400.0
2011-11-04 09:40:00,11.95,11.99,11.83,11.97,3495600.0,11.1411,11.1784,11.0292,11.1597,3495600.0
2011-11-04 09:50:00,11.97,12.04,11.74,11.77,5133200.0,11.1597,11.225,10.9453,10.9733,5133200.0
2011-11-04 10:00:00,11.78,11.81,11.72,11.76,3704400.0,10.9826,11.0106,10.9267,10.964,3704400.0
2011-11-04 10:10:00,11.76,11.87,11.75,11.78,3578800.0,10.964,11.0665,10.9546,10.9826,3578800.0
2011-11-04 10:20:00,11.78,11.78,11.64,11.66,4241600.0,10.9826,10.9826,10.8521,10.8707,4241600.0
2011-11-04 10:30:00,11.66,11.67,11.54,11.59,3774400.0,10.8707,10.8801,10.7589,10.8055,3774400.0
2011-11-04 10:40:00,11.59,11.76,11.57,11.74,3917200.0,10.8055,10.964,10.7868,10.9453,3917200.0
2011-11-04 10:50:00,11.74,11.8,11.7,11.78,2985600.0,10.9453,11.0013,10.908,10.9826,2985600.0
2011-11-04 11:00:00,11.78,11.86,11.77,11.81,2683600.0,10.9826,11.0572,10.9733,11.0106,2683600.0
2011-11-04 11:10:00,11.81,11.88,11.73,11.74,2574400.0,11.0106,11.0758,10.936,10.9453,2574400.0
2011-11-04 11:20:00,11.74,11.81,11.68,11.76,2951200.0,10.9453,11.0106,10.8894,10.964,2951200.0
2011-11-04 11:30:00,11.76,11.83,11.71,11.8,1600400.0,10.964,11.0292,10.9173,11.0013,1600400.0
2011-11-04 11:40:00,11.81,11.86,11.77,11.8,1343600.0,11.0106,11.0572,10.9733,11.0013,1343600.0
2011-11-04 11:50:00,11.8,11.85,11.76,11.84,1126800.0,11.0013,11.0479,10.964,11.0385,1126800.0
2011-11-04 12:00:00,11.84,11.94,11.83,11.85,3000000.0,11.0385,11.1318,11.0292,11.0479,3000000.0
2011-11-04 12:10:00,11.85,11.93,11.83,11.91,2160800.0,11.0479,11.1225,11.0292,11.1038,2160800.0
2011-11-04 12:20:00,11.91,11.92,11.87,11.89,1202400.0,11.1038,11.1131,11.0665,11.0852,1202400.0
2011-11-04 12:30:00,11.89,11.9,11.8,11.82,1214800.0,11.0852,11.0945,11.0013,11.0199,1214800.0
2011-11-04 12:40:00,11.82,11.85,11.66,11.72,2140400.0,11.0199,11.0479,10.8707,10.9267,2140400.0
2011-11-04 12:50:00,11.72,11.81,11.7,11.81,1493600.0,10.9267,11.0106,10.908,11.0106,1493600.0
2011-11-04 13:00:00,11.81,11.87,11.79,11.84,1158400.0,11.0106,11.0665,10.9919,11.0385,1158400.0
2011-11-04 13:10:00,11.86,12.0,11.85,11.95,3546400.0,11.0572,11.1877,11.0479,11.1411,3546400.0
2011-11-04 13:20:00,11.96,12.0,11.91,11.95,1622000.0,11.1504,11.1877,11.1038,11.1411,1622000.0
2011-11-04 13:30:00,11.96,11.97,11.88,11.9,988000.0,11.1504,11.1597,11.0758,11.0945,988000.0
2011-11-04 13:40:00,11.9,12.14,11.88,12.08,3199600.0,11.0945,11.3182,11.0758,11.2623,3199600.0
2011-11-04 13:50:00,12.08,12.13,11.96,11.99,2348400.0,11.2623,11.3089,11.1504,11.1784,2348400.0
2011-11-04 14:00:00,11.99,12.02,11.96,12.01,1164800.0,11.1784,11.2064,11.1504,11.197,1164800.0
2011-11-04 14:10:00,12.01,12.07,11.98,12.07,1611600.0,11.197,11.253,11.1691,11.253,1611600.0
2011-11-04 14:20:00,12.07,12.11,12.04,12.08,1210000.0,11.253,11.2903,11.225,11.2623,1210000.0
2011-11-04 14:30:00,12.08,12.11,11.97,11.98,2004800.0,11.2623,11.2903,11.1597,11.1691,2004800.0
2011-11-04 14:40:00,11.98,12.1,11.98,12.06,1642000.0,11.1691,11.281,11.1691,11.2437,1642000.0
2011-11-04 14:50:00,12.05,12.05,11.99,12.03,965200.0,11.2343,11.2343,11.1784,11.2157,965200.0
2011-11-04 15:00:00,12.03,12.03,11.81,11.84,2976000.0,11.2157,11.2157,11.0106,11.0385,2976000.0
2011-11-04 15:10:00,11.84,11.95,11.82,11.95,2166800.0,11.0385,11.1411,11.0199,11.1411,2166800.0
2011-11-04 15:20:00,11.94,11.95,11.82,11.92,1608000.0,11.1318,11.1411,11.0199,11.1131,1608000.0
2011-11-04 15:30:00,11.92,12.02,11.9,11.95,2486400.0,11.1131,11.2064,11.0945,11.1411,2486400.0
2011-11-04 15:40:00,11.97,12.15,11.97,12.08,4091200.0,11.1597,11.3276,11.1597,11.2623,4091200.0
2011-11-04 15:50:00,12.08,12.09,11.97,12.04,4096400.0,11.2623,11.2716,11.1597,11.225,4096400.0
2011-11-07 09:30:00,12.0,12.16,11.95,12.15,4182400.0,11.1877,11.3369,11.1411,11.3276,4182400.0
2011-11-07 09:40:00,12.15,12.18,11.97,12.03,3870800.0,11.3276,11.3555,11.1597,11.2157,3870800.0
2011-11-07 09:50:00,12.03,12.11,11.94,11.99,3396800.0,11.2157,11.2903,11.1318,11.1784,3396800.0
2011-11-07 10:00:00,11.98,12.0,11.76,11.88,4309200.0,11.1691,11.1877,10.964,11.0758,4309200.0
2011-11-07 10:10:00,11.88,11.98,11.79,11.81,2997200.0,11.0758,11.1691,10.9919,11.0106,2997200.0
2011-11-07 10:20:00,11.81,11.85,11.73,11.77,3277200.0,11.0106,11.0479,10.936,10.9733,3277200.0
2011-11-07 10:30:00,11.77,11.79,11.54,11.6,5254800.0,10.9733,10.9919,10.7589,10.8148,5254800.0
2011-11-07 10:40:00,11.59,11.63,11.47,11.52,4372400.0,10.8055,10.8428,10.6936,10.7402,4372400.0
2011-11-07 10:50:00,11.52,11.57,11.4,11.49,4229200.0,10.7402,10.7868,10.6283,10.7122,4229200.0
2011-11-07 11:00:00,11.49,11.62,11.45,11.54,3394400.0,10.7122,10.8334,10.6749,10.7589,3394400.0
2011-11-07 11:10:00,11.54,11.7,11.5,11.61,3104400.0,10.7589,10.908,10.7216,10.8241,3104400.0
2011-11-07 11:20:00,11.61,11.62,11.47,11.52,2471600.0,10.8241,10.8334,10.6936,10.7402,2471600.0
2011-11-07 11:30:00,11.52,11.58,11.47,11.56,1972400.0,10.7402,10.7961,10.6936,10.7775,1972400.0
2011-11-07 11:40:00,11.55,11.58,11.44,11.52,2227600.0,10.7682,10.7961,10.6656,10.7402,2227600.0
2011-11-07 11:50:00,11.53,11.6,11.45,11.5,1514400.0,10.7495,10.8148,10.6749,10.7216,1514400.0
2011-11-07 12:00:00,11.48,11.58,11.47,11.54,1492800.0,10.7029,10.7961,10.6936,10.7589,1492800.0
2011-11-07 12:10:00,11.54,11.56,11.29,11.31,3734400.0,10.7589,10.7775,10.5258,10.5444,3734400.0
2011-11-07 12:20:00,11.31,11.33,11.26,11.29,2290400.0,10.5444,10.5631,10.4978,10.5258,2290400.0
2011-11-07 12:30:00,11.3,11.34,11.23,11.34,2165600.0,10.5351,10.5724,10.4698,10.5724,2165600.0
2011-11-07 12:40:00,11.34,11.38,11.32,11.36,1946000.0,10.5724,10.6097,10.5537,10.591,1946000.0
2011-11-07 12:50:00,11.35,11.41,11.35,11.39,1052400.0,10.5817,10.6377,10.5817,10.619,1052400.0
2011-11-07 13:00:00,11.39,11.4,11.35,11.37,727200.0,10.619,10.6283,10.5817,10.6004,727200.0
2011-11-07 13:10:00,11.37,11.5,11.37,11.5,1708800.0,10.6004,10.7216,10.6004,10.7216,1708800.0
2011-11-07 13:20:00,11.5,11.52,11.46,11.51,1572400.0,10.7216,10.7402,10.6843,10.7309,1572400.0
2011-11-07 13:30:00,11.51,11.52,11.45,11.47,851200.0,10.7309,10.7402,10.6749,10.6936,851200.0
2011-11-07 13:40:00,11.47,11.49,11.43,11.45,610800.0,10.6936,10.7122,10.6563,10.6749,610800.0
2011-11-07 13:50:00,11.44,11.69,11.42,11.66,3259200.0,10.6656,10.8987,10.647,10.8707,3259200.0
2011-11-07 14:00:00,11.67,11.83,11.65,11.77,4628000.0,10.8801,11.0292,10.8614,10.9733,4628000.0
2011-11-07 14:10:00,11.77,11.89,11.77,11.83,3534400.0,10.9733,11.0852,10.9733,11.0292,3534400.0
2011-11-07 14:20:00,11.84,11.99,11.83,11.94,4462000.0,11.0385,11.1784,11.0292,11.1318,4462000.0
2011-11-07 14:30:00,11.94,11.99,11.89,11.97,2640800.0,11.1318,11.1784,11.0852,11.1597,2640800.0
2011-11-07 14:40:00,11.97,11.97,11.89,11.92,2147600.0,11.1597,11.1597,11.0852,11.1131,2147600.0
2011-11-07 14:50:00,11.92,12.06,11.9,12.05,3246400.0,11.1131,11.2437,11.0945,11.2343,3246400.0
2011-11-07 15:00:00,12.05,12.06,12.03,12.05,1610800.0,11.2343,11.2437,11.2157,11.2343,1610800.0
2011-11-07 15:10:00,12.05,12.1,11.93,11.94,2871200.0,11.2343,11.281,11.1225,11.1318,2871200.0
2011-11-07 15:20:00,11.93,12.0,11.82,11.83,2278400.0,11.1225,11.1877,11.0199,11.0292,2278400.0
2011-11-07 15:30:00,11.82,12.02,11.82,12.0,3283200.0,11.0199,11.2064,11.0199,11.1877,3283200.0
2011-11-07 15:40:00,12.0,12.04,11.9,11.94,3165600.0,11.1877,11.225,11.0945,11.1318,3165600.0
2011-11-07 15:50:00,11.93,12.05,11.9,11.96,5939600.0,11.1225,11.2343,11.0945,11.1504,5939600.0
2011-11-08 09:30:00,12.31,12.34,12.11,12.17,3982800.0,11.4767,11.5047,11.2903,11.3462,3982800.0
2011-11-08 09:40:00,12.17,12.3,12.15,12.2,4296000.0,11.3462,11.4674,11.3276,11.3742,4296000.0
2011-11-08 09:50:00,12.2,12.37,12.18,12.37,4060000.0,11.3742,11.5327,11.3555,11.5327,4060000.0
2011-11-08 10:00:00,12.36,12.39,12.19,12.22,4592800.0,11.5234,11.5513,11.3649,11.3928,4592800.0
2011-11-08 10:10:00,12.21,12.21,12.02,12.16,5898800.0,11.3835,11.3835,11.2064,11.3369,5898800.0
2011-11-08 10:20:00,12.17,12.17,11.83,11.93,5537600.0,11.3462,11.3462,11.0292,11.1225,5537600.0
2011-11-08 10:30:00,11.93,12.03,11.88,12.0,4200800.0,11.1225,11.2157,11.0758,11.1877,4200800.0
2011-11-08 10:40:00,11.99,12.13,11.96,12.06,3894400.0,11.1784,11.3089,11.1504,11.2437,3894400.0
2011-11-08 10:50:00,12.06,12.09,11.92,11.97,3964400.0,11.2437,11.2716,11.1131,11.1597,3964400.0
2011-11-08 11:00:00,11.97,12.02,11.72,11.76,5627200.0,11.1597,11.2064,10.9267,10.964,5627200.0
2011-11-08 11:10:00,11.76,11.77,11.54,11.61,6159600.0,10.964,10.9733,10.7589,10.8241,6159600.0
2011-11-08 11:20:00,11.6,11.66,11.5,11.63,4200000.0,10.8148,10.8707,10.7216,10.8428,4200000.0
2011-11-08 11:30:00,11.63,11.67,11.56,11.58,2742400.0,10.8428,10.8801,10.7775,10.7961,2742400.0
2011-11-08 11:40:00,11.58,11.7,11.54,11.69,3045200.0,10.7961,10.908,10.7589,10.8987,3045200.0
2011-11-08 11:50:00,11.69,11.74,11.65,11.69,2358000.0,10.8987,10.9453,10.8614,10.8987,2358000.0
2011-11-08 12:00:00,11.69,11.79,11.62,11.78,2374400.0,10.8987,10.9919,10.8334,10.9826,2374400.0
2011-11-08 12:10:00,11.78,11.81,11.75,11.79,2034000.0,10.9826,11.0106,10.9546,10.9919,2034000.0
2011-11-08 12:20:00,11.8,11.84,11.76,11.78,1612400.0,11.0013,11.0385,10.964,10.9826,1612400.0
2011-11-08 12:30:00,11.78,11.88,11.77,11.86,2008400.0,10.9826,11.0758,10.9733,11.0572,2008400.0
2011-11-08 12:40:00,11.86,11.88,11.76,11.79,1846800.0,11.0572,11.0758,10.964,10.9919,1846800.0
2011-11-08 12:50:00,11.79,11.83,11.75,11.81,1226800.0,10.9919,11.0292,10.9546,11.0106,1226800.0
2011-11-08 13:00:00,11.81,11.87,11.78,11.78,1464400.0,11.0106,11.0665,10.9826,10.9826,1464400.0
2011-11-08 13:10:00,11.78,11.78,11.7,11.76,1684000.0,10.9826,10.9826,10.908,10.964,1684000.0
2011-11-08 13:20:00,11.76,11.9,11.73,11.88,2493600.0,10.964,11.0945,10.936,11.0758,2493600.0
2011-11-08 13:30:00,11.88,11.93,11.82,11.92,2011200.0,11.0758,11.1225,11.0199,11.1131,2011200.0
2011-11-08 13:40:00,11.92,12.17,11.9,12.1,5380400.0,11.1131,11.3462,11.0945,11.281,5380400.0
2011-11-08 13:50:00,12.09,12.21,12.09,12.16,6558800.0,11.2716,11.3835,11.2716,11.3369,6558800.0
2011-11-08 14:00:00,12.16,12.2,12.07,12.11,3602800.0,11.3369,11.3742,11.253,11.2903,3602800.0
2011-11-08 14:10:00,12.11,12.2,12.09,12.12,2576000.0,11.2903,11.3742,11.2716,11.2996,2576000.0
2011-11-08 14:20:00,12.12,12.32,12.1,12.31,4126000.0,11.2996,11.4861,11.281,11.4767,4126000.0
2011-11-08 14:30:00,12.32,12.35,12.24,12.29,3472400.0,11.4861,11.514,11.4115,11.4581,3472400.0
2011-11-08 14:40:00,12.29,12.35,12.26,12.32,2607200.0,11.4581,11.514,11.4301,11.4861,2607200.0
2011-11-08 14:50:00,12.32,12.38,12.29,12.33,2787200.0,11.4861,11.542,11.4581,11.4954,2787200.0
2011-11-08 15:00:00,12.34,12.36,12.21,12.33,3733200.0,11.5047,11.5234,11.3835,11.4954,3733200.0
2011-11-08 15:10:00,12.33,12.44,12.31,12.43,4597600.0,11.4954,11.5979,11.4767,11.5886,4597600.0
2011-11-08 15:20:00,12.43,12.46,12.37,12.44,2551600.0,11.5886,11.6166,11.5327,11.5979,2551600.0
2011-11-08 15:30:00,12.44,12.51,12.42,12.49,4290000.0,11.5979,11.6632,11.5793,11.6446,4290000.0
2011-11-08 15:40:00,12.49,12.5,12.38,12.46,3241600.0,11.6446,11.6539,11.542,11.6166,3241600.0
2011-11-08 15:50:00,12.46,12.55,12.45,12.49,6396000.0,11.6166,11.7005,11.6073,11.6446,6396000.0
2011-11-09 09:30:00,11.4,11.6,11.35,11.51,6697200.0,10.6283,10.8148,10.5817,10.7309,6697200.0
2011-11-09 09:40:00,11.5,11.58,11.44,11.51,4898000.0,10.7216,10.7961,10.6656,10.7309,4898000.0
2011-11-09 09:50:00,11.51,11.52,11.32,11.43,5504400.0,10.7309,10.7402,10.5537,10.6563,5504400.0
2011-11-09 10:00:00,11.42,11.5,11.4,11.46,3851200.0,10.647,10.7216,10.6283,10.6843,3851200.0
2011-11-09 10:10:00,11.45,11.63,11.44,11.55,4102800.0,10.6749,10.8428,10.6656,10.7682,4102800.0
2011-11-09 10:20:00,11.56,11.58,11.4,11.43,4014400.0,10.7775,10.7961,10.6283,10.6563,4014400.0
2011-11-09 10:30:00,11.43,11.52,11.35,11.35,4169200.0,10.6563,10.7402,10.5817,10.5817,4169200.0
2011-11-09 10:40:00,11.35,11.61,11.34,11.56,4816400.0,10.5817,10.8241,10.5724,10.7775,4816400.0
2011-11-09 10:50:00,11.56,11.6,11.47,11.49,4275200.0,10.7775,10.8148,10.6936,10.7122,4275200.0
2011-11-09 11:00:00,11.48,11.56,11.42,11.53,3248800.0,10.7029,10.7775,10.647,10.7495,3248800.0
2011-11-09 11:10:00,11.53,11.68,11.51,11.65,3945600.0,10.7495,10.8894,10.7309,10.8614,3945600.0
2011-11-09 11:20:00,11.65,11.7,11.56,11.58,2530000.0,10.8614,10.908,10.7775,10.7961,2530000.0
2011-11-09 11:30:00,11.59,11.65,11.54,11.62,2074000.0,10.8055,10.8614,10.7589,10.8334,2074000.0
2011-11-09 11:40:00,11.62,11.68,11.56,11.68,2110000.0,10.8334,10.8894,10.7775,10.8894,2110000.0
2011-11-09 11:50:00,11.67,11.7,11.58,11.59,2514800.0,10.8801,10.908,10.7961,10.8055,2514800.0
2011-11-09 12:00:00,11.59,11.62,11.51,11.52,1924400.0,10.8055,10.8334,10.7309,10.7402,1924400.0
2011-11-09 12:10:00,11.52,11.54,11.5,11.52,1649200.0,10.7402,10.7589,10.7216,10.7402,1649200.0
2011-11-09 12:20:00,11.52,11.54,11.37,11.39,3299600.0,10.7402,10.7589,10.6004,10.619,3299600.0
2011-11-09 12:30:00,11.39,11.46,11.38,11.42,1659600.0,10.619,10.6843,10.6097,10.647,1659600.0
2011-11-09 12:40:00,11.42,11.46,11.37,11.44,1425600.0,10.647,10.6843,10.6004,10.6656,1425600.0
2011-11-09 12:50:00,11.44,11.5,11.43,11.49,1536400.0,10.6656,10.7216,10.6563,10.7122,1536400.0
2011-11-09 13:00:00,11.49,11.5,11.43,11.46,1835200.0,10.7122,10.7216,10.6563,10.6843,1835200.0
2011-11-09 13:10:00,11.46,11.47,11.28,11.3,3192400.0,10.6843,10.6936,10.5165,10.5351,3192400.0
2011-11-09 13:20:00,11.3,11.34,11.25,11.32,3349600.0,10.5351,10.5724,10.4885,10.5537,3349600.0
2011-11-09 13:30:00,11.32,11.33,11.28,11.28,1882000.0,10.5537,10.5631,10.5165,10.5165,1882000.0
2011-11-09 13:40:00,11.28,11.3,11.16,11.16,3569200.0,10.5165,10.5351,10.4046,10.4046,3569200.0
2011-11-09 13:50:00,11.17,11.17,10.97,11.06,5782000.0,10.4139,10.4139,10.2274,10.3113,5782000.0
2011-11-09 14:00:00,11.06,11.06,10.81,10.92,4428800.0,10.3113,10.3113,10.0783,10.1808,4428800.0
2011-11-09 14:10:00,10.92,11.04,10.89,10.99,4040400.0,10.1808,10.2927,10.1529,10.2461,4040400.0
2011-11-09 14:20:00,10.99,11.01,10.77,10.9,3793200.0,10.2461,10.2647,10.041,10.1622,3793200.0
2011-11-09 14:30:00,10.9,10.96,10.82,10.9,3225200.0,10.1622,10.2181,10.0876,10.1622,3225200.0
2011-11-09 14:40:00,10.89,11.02,10.81,10.97,3813200.0,10.1529,10.2741,10.0783,10.2274,3813200.0
2011-11-09 14:50:00,10.97,11.04,10.92,10.95,3694800.0,10.2274,10.2927,10.1808,10.2088,3694800.0
2011-11-09 15:00:00,10.95,11.05,10.9,11.0,3033600.0,10.2088,10.302,10.1622,10.2554,3033600.0
2011-11-09 15:10:00,11.0,11.02,10.93,10.98,2038800.0,10.2554,10.2741,10.1901,10.2368,2038800.0
2011-11-09 15:20:00,10.99,11.08,10.95,10.97,3740000.0,10.2461,10.33,10.2088,10.2274,3740000.0
2011-11-09 15:30:00,10.97,10.97,10.78,10.78,3122000.0,10.2274,10.2274,10.0503,10.0503,3122000.0
2011-11-09 15:40:00,10.79,10.83,10.7,10.73,5211200.0,10.0596,10.0969,9.9757,10.0037,5211200.0
2011-11-09 15:50:00,10.72,10.83,10.67,10.72,5727200.0,9.9944,10.0969,9.9477,9.9944,5727200.0
2011-11-10 09:30:00,11.24,11.29,11.04,11.05,4750800.0,10.4792,10.5258,10.2927,10.302,4750800.0
2011-11-10 09:40:00,11.04,11.13,11.0,11.05,3844800.0,10.2927,10.3766,10.2554,10.302,3844800.0
2011-11-10 09:50:00,11.05,11.05,10.79,10.8,4449200.0,10.302,10.302,10.0596,10.0689,4449200.0
2011-11-10 10:00:00,10.8,11.01,10.75,10.93,6568400.0,10.0689,10.2647,10.0223,10.1901,6568400.0
2011-11-10 10:10:00,10.92,10.98,10.8,10.81,3838800.0,10.1808,10.2368,10.0689,10.0783,3838800.0
2011-11-10 10:20:00,10.81,10.85,10.75,10.78,2908000.0,10.0783,10.1156,10.0223,10.0503,2908000.0
2011-11-10 10:30:00,10.77,10.8,10.58,10.8,6027600.0,10.041,10.0689,9.8638,10.0689,6027600.0
2011-11-10 10:40:00,10.78,10.84,10.67,10.68,2842400.0,10.0503,10.1062,9.9477,9.9571,2842400.0
2011-11-10 10:50:00,10.68,10.85,10.68,10.81,2704800.0,9.9571,10.1156,9.9571,10.0783,2704800.0
2011-11-10 11:00:00,10.81,10.97,10.79,10.93,3617200.0,10.0783,10.2274,10.0596,10.1901,3617200.0
2011-11-10 11:10:00,10.93,11.0,10.88,10.9,2513200.0,10.1901,10.2554,10.1435,10.1622,2513200.0
2011-11-10 11:20:00,10.91,10.94,10.84,10.88,1714400.0,10.1715,10.1995,10.1062,10.1435,1714400.0
2011-11-10 11:30:00,10.88,10.97,10.85,10.93,1740400.0,10.1435,10.2274,10.1156,10.1901,1740400.0
2011-11-10 11:40:00,10.93,11.13,10.92,11.09,3939200.0,10.1901,10.3766,10.1808,10.3393,3939200.0
2011-11-10 11:50:00,11.09,11.11,11.01,11.04,2091200.0,10.3393,10.358,10.2647,10.2927,2091200.0
2011-11-10 12:00:00,11.03,11.12,11.01,11.12,1946400.0,10.2834,10.3673,10.2647,10.3673,1946400.0
2011-11-10 12:10:00,11.12,11.17,11.04,11.09,1934400.0,10.3673,10.4139,10.2927,10.3393,1934400.0
2011-11-10 12:20:00,11.1,11.11,11.02,11.03,847600.0,10.3486,10.358,10.2741,10.2834,847600.0
2011-11-10 12:30:00,11.03,11.04,10.88,10.91,1626000.0,10.2834,10.2927,10.1435,10.1715,1626000.0
2011-11-10 12:40:00,10.91,11.03,10.91,11.02,1497600.0,10.1715,10.2834,10.1715,10.2741,1497600.0
2011-11-10 12:50:00,11.02,11.11,11.01,11.08,1789200.0,10.2741,10.358,10.2647,10.33,1789200.0
2011-11-10 13:00:00,11.08,11.12,11.03,11.06,1298400.0,10.33,10.3673,10.2834,10.3113,1298400.0
2011-11-10 13:10:00,11.06,11.25,11.06,11.22,3315200.0,10.3113,10.4885,10.3113,10.4605,3315200.0
2011-11-10 13:20:00,11.22,11.23,11.08,11.09,1650000.0,10.4605,10.4698,10.33,10.3393,1650000.0
2011-11-10 13:30:00,11.1,11.13,11.06,11.07,1231600.0,10.3486,10.3766,10.3113,10.3207,1231600.0
2011-11-10 13:40:00,11.07,11.15,10.98,10.98,2054400.0,10.3207,10.3953,10.2368,10.2368,2054400.0
2011-11-10 13:50:00,10.98,11.08,10.96,11.06,1468000.0,10.2368,10.33,10.2181,10.3113,1468000.0
2011-11-10 14:00:00,11.06,11.08,10.86,10.9,1881600.0,10.3113,10.33,10.1249,10.1622,1881600.0
2011-11-10 14:10:00,10.9,11.02,10.89,11.0,1626400.0,10.1622,10.2741,10.1529,10.2554,1626400.0
2011-11-10 14:20:00,11.0,11.0,10.87,10.88,1519600.0,10.2554,10.2554,10.1342,10.1435,1519600.0
2011-11-10 14:30:00,10.88,10.93,10.84,10.88,1491200.0,10.1435,10.1901,10.1062,10.1435,1491200.0
2011-11-10 14:40:00,10.88,10.95,10.84,10.88,1459200.0,10.1435,10.2088,10.1062,10.1435,1459200.0
2011-11-10 14:50:00,10.89,10.93,10.74,10.74,2305600.0,10.1529,10.1901,10.013,10.013,2305600.0
2011-11-10 15:00:00,10.74,10.88,10.72,10.78,2585200.0,10.013,10.1435,9.9944,10.0503,2585200.0
2011-11-10 15:10:00,10.8,10.88,10.79,10.81,1119600.0,10.0689,10.1435,10.0596,10.0783,1119600.0
2011-11-10 15:20:00,10.81,11.0,10.76,10.95,3478800.0,10.0783,10.2554,10.0317,10.2088,3478800.0
2011-11-10 15:30:00,10.96,10.98,10.84,10.91,2564400.0,10.2181,10.2368,10.1062,10.1715,2564400.0
2011-11-10 15:40:00,10.91,10.96,10.83,10.91,1882400.0,10.1715,10.2181,10.0969,10.1715,1882400.0
2011-11-10 15:50:00,10.92,11.01,10.9,10.93,5062400.0,10.1808,10.2647,10.1622,10.1901,5062400.0
2011-11-11 09:30:00,11.34,11.42,11.27,11.38,5332800.0,10.5724,10.647,10.5071,10.6097,5332800.0
2011-11-11 09:40:00,11.38,11.53,11.38,11.43,6524000.0,10.6097,10.7495,10.6097,10.6563,6524000.0
2011-11-11 09:50:00,11.42,11.59,11.39,11.52,5394800.0,10.647,10.8055,10.619,10.7402,5394800.0
2011-11-11 10:00:00,11.53,11.67,11.53,11.62,5988400.0,10.7495,10.8801,10.7495,10.8334,5988400.0
2011-11-11 10:10:00,11.62,11.66,11.57,11.58,4023600.0,10.8334,10.8707,10.7868,10.7961,4023600.0
2011-11-11 10:20:00,11.57,11.7,11.55,11.69,3229200.0,10.7868,10.908,10.7682,10.8987,3229200.0
2011-11-11 10:30:00,11.7,11.8,11.69,11.74,5125600.0,10.908,11.0013,10.8987,10.9453,5125600.0
2011-11-11 10:40:00,11.73,11.83,11.71,11.81,4543600.0,10.936,11.0292,10.9173,11.0106,4543600.0
2011-11-11 10:50:00,11.81,11.88,11.79,11.84,3483600.0,11.0106,11.0758,10.9919,11.0385,3483600.0
2011-11-11 11:00:00,11.84,11.88,11.81,11.81,2534800.0,11.0385,11.0758,11.0106,11.0106,2534800.0
2011-11-11 11:10:00,11.81,11.85,11.77,11.8,2576400.0,11.0106,11.0479,10.9733,11.0013,2576400.0
2011-11-11 11:20:00,11.8,11.82,11.76,11.78,1945200.0,11.0013,11.0199,10.964,10.9826,1945200.0
2011-11-11 11:30:00,11.78,11.81,11.76,11.79,1717200.0,10.9826,11.0106,10.964,10.9919,1717200.0
2011-11-11 11:40:00,11.79,11.87,11.78,11.82,2415600.0,10.9919,11.0665,10.9826,11.0199,2415600.0
2011-11-11 11:50:00,11.83,11.83,11.76,11.78,1138000.0,11.0292,11.0292,10.964,10.9826,1138000.0
2011-11-11 12:00:00,11.78,11.83,11.77,11.82,1276400.0,10.9826,11.0292,10.9733,11.0199,1276400.0
2011-11-11 12:10:00,11.82,11.84,11.77,11.78,972000.0,11.0199,11.0385,10.9733,10.9826,972000.0
2011-11-11 12:20:00,11.79,11.81,11.69,11.74,2074400.0,10.9919,11.0106,10.8987,10.9453,2074400.0
2011-11-11 12:30:00,11.74,11.74,11.69,11.7,1078800.0,10.9453,10.9453,10.8987,10.908,1078800.0
2011-11-11 12:40:00,11.7,11.77,11.7,11.74,1292400.0,10.908,10.9733,10.908,10.9453,1292400.0
2011-11-11 12:50:00,11.74,11.78,11.72,11.77,1247600.0,10.9453,10.9826,10.9267,10.9733,1247600.0
2011-11-11 13:00:00,11.77,11.87,11.77,11.87,2116000.0,10.9733,11.0665,10.9733,11.0665,2116000.0
2011-11-11 13:10:00,11.87,11.88,11.78,11.78,1574000.0,11.0665,11.0758,10.9826,10.9826,1574000.0
2011-11-11 13:20:00,11.79,11.81,11.72,11.74,1369600.0,10.9919,11.0106,10.9267,10.9453,1369600.0
2011-11-11 13:30:00,11.75,11.81,11.74,11.81,1378000.0,10.9546,11.0106,10.9453,11.0106,1378000.0
2011-11-11 13:40:00,11.81,11.86,11.79,11.83,1327200.0,11.0106,11.0572,10.9919,11.0292,1327200.0
2011-11-11 13:50:00,11.83,11.84,11.75,11.78,1252000.0,11.0292,11.0385,10.9546,10.9826,1252000.0
2011-11-11 14:00:00,11.78,11.82,11.77,11.82,990800.0,10.9826,11.0199,10.9733,11.0199,990800.0
2011-11-11 14:10:00,11.82,11.85,11.8,11.85,2117200.0,11.0199,11.0479,11.0013,11.0479,2117200.0
2011-11-11 14:20:00,11.85,11.86,11.8,11.85,1549600.0,11.0479,11.0572,11.0013,11.0479,1549600.0
2011-11-11 14:30:00,11.85,11.86,11.81,11.82,1472000.0,11.0479,11.0572,11.0106,11.0199,1472000.0
2011-11-11 14:40:00,11.82,11.85,11.79,11.81,828000.0,11.0199,11.0479,10.9919,11.0106,828000.0
2011-11-11 14:50:00,11.81,11.82,11.71,11.75,2139600.0,11.0106,11.0199,10.9173,10.9546,2139600.0
2011-11-11 15:00:00,11.75,11.78,11.71,11.74,1862000.0,10.9546,10.9826,10.9173,10.9453,1862000.0
2011-11-11 15:10:00,11.74,11.79,11.69,11.77,1682400.0,10.9453,10.9919,10.8987,10.9733,1682400.0
2011-11-11 15:20:00,11.77,11.83,11.74,11.82,1959200.0,10.9733,11.0292,10.9453,11.0199,1959200.0
2011-11-11 15:30:00,11.82,11.83,11.77,11.78,1552800.0,11.0199,11.0292,10.9733,10.9826,1552800.0
2011-11-11 15:40:00,11.77,11.82,11.73,11.81,2645600.0,10.9733,11.0199,10.936,11.0106,2645600.0
2011-11-11 15:50:00,11.82,11.85,11.78,11.79,5689600.0,11.0199,11.0479,10.9826,10.9919,5689600.0
2011-11-14 09:30:00,11.66,11.74,11.6,11.72,3284000.0,10.8707,10.9453,10.8148,10.9267,3284000.0
2011-11-14 09:40:00,11.73,11.75,11.53,11.56,3436400.0,10.936,10.9546,10.7495,10.7775,3436400.0
2011-11-14 09:50:00,11.55,11.6,11.47,11.59,4088800.0,10.7682,10.8148,10.6936,10.8055,4088800.0
2011-11-14 10:00:00,11.59,11.68,11.51,11.65,3513200.0,10.8055,10.8894,10.7309,10.8614,3513200.0
2011-11-14 10:10:00,11.65,11.74,11.6,11.62,2954800.0,10.8614,10.9453,10.8148,10.8334,2954800.0
2011-11-14 10:20:00,11.62,11.7,11.61,11.66,2082800.0,10.8334,10.908,10.8241,10.8707,2082800.0
2011-11-14 10:30:00,11.66,11.67,11.51,11.56,3164800.0,10.8707,10.8801,10.7309,10.7775,3164800.0
2011-11-14 10:40:00,11.56,11.56,11.43,11.48,3966400.0,10.7775,10.7775,10.6563,10.7029,3966400.0
2011-11-14 10:50:00,11.48,11.54,11.44,11.48,3188400.0,10.7029,10.7589,10.6656,10.7029,3188400.0
2011-11-14 11:00:00,11.48,11.6,11.46,11.57,2485200.0,10.7029,10.8148,10.6843,10.7868,2485200.0
2011-11-14 11:10:00,11.57,11.59,11.46,11.5,2098400.0,10.7868,10.8055,10.6843,10.7216,2098400.0
2011-11-14 11:20:00,11.5,11.56,11.47,11.5,1564400.0,10.7216,10.7775,10.6936,10.7216,1564400.0
2011-11-14 11:30:00,11.49,11.56,11.48,11.51,1493600.0,10.7122,10.7775,10.7029,10.7309,1493600.0
2011-11-14 11:40:00,11.51,11.52,11.4,11.42,2057200.0,10.7309,10.7402,10.6283,10.647,2057200.0
2011-11-14 11:50:00,11.43,11.47,11.28,11.33,3555600.0,10.6563,10.6936,10.5165,10.5631,3555600.0
2011-11-14 12:00:00,11.33,11.35,11.24,11.34,3017600.0,10.5631,10.5817,10.4792,10.5724,3017600.0
2011-11-14 12:10:00,11.34,11.34,11.25,11.26,1538800.0,10.5724,10.5724,10.4885,10.4978,1538800.0
2011-11-14 12:20:00,11.26,11.28,11.17,11.21,3062000.0,10.4978,10.5165,10.4139,10.4512,3062000.0
2011-11-14 12:30:00,11.21,11.23,11.15,11.21,1988800.0,10.4512,10.4698,10.3953,10.4512,1988800.0
2011-11-14 12:40:00,11.21,11.24,11.19,11.21,1198800.0,10.4512,10.4792,10.4325,10.4512,1198800.0
2011-11-14 12:50:00,11.21,11.26,11.21,11.24,2114400.0,10.4512,10.4978,10.4512,10.4792,2114400.0
2011-11-14 13:00:00,11.25,11.25,11.18,11.19,1194400.0,10.4885,10.4885,10.4232,10.4325,1194400.0
2011-11-14 13:10:00,11.19,11.24,11.16,11.23,1390800.0,10.4325,10.4792,10.4046,10.4698,1390800.0
2011-11-14 13:20:00,11.23,11.3,11.21,11.29,2267200.0,10.4698,10.5351,10.4512,10.5258,2267200.0
2011-11-14 13:30:00,11.29,11.38,11.27,11.37,2878400.0,10.5258,10.6097,10.5071,10.6004,2878400.0
2011-11-14 13:40:00,11.37,11.38,11.3,11.3,1716400.0,10.6004,10.6097,10.5351,10.5351,1716400.0
2011-11-14 13:50:00,11.3,11.33,11.26,11.3,991600.0,10.5351,10.5631,10.4978,10.5351,991600.0
2011-11-14 14:00:00,11.31,11.34,11.27,11.32,1052800.0,10.5444,10.5724,10.5071,10.5537,1052800.0
2011-11-14 14:10:00,11.32,11.37,11.3,11.3,1275600.0,10.5537,10.6004,10.5351,10.5351,1275600.0
2011-11-14 14:20:00,11.3,11.33,11.23,11.24,1290400.0,10.5351,10.5631,10.4698,10.4792,1290400.0
2011-11-14 14:30:00,11.24,11.27,11.22,11.24,1142800.0,10.4792,10.5071,10.4605,10.4792,1142800.0
2011-11-14 14:40:00,11.24,11.27,11.2,11.2,1257600.0,10.4792,10.5071,10.4419,10.4419,1257600.0
2011-11-14 14:50:00,11.2,11.22,11.05,11.06,4450000.0,10.4419,10.4605,10.302,10.3113,4450000.0
2011-11-14 15:00:00,11.06,11.17,11.05,11.12,2116400.0,10.3113,10.4139,10.302,10.3673,2116400.0
2011-11-14 15:10:00,11.12,11.15,11.07,11.08,1522400.0,10.3673,10.3953,10.3207,10.33,1522400.0
2011-11-14 15:20:00,11.08,11.21,11.08,11.18,2225600.0,10.33,10.4512,10.33,10.4232,2225600.0
2011-11-14 15:30:00,11.19,11.26,11.17,11.2,2428800.0,10.4325,10.4978,10.4139,10.4419,2428800.0
2011-11-14 15:40:00,11.2,11.3,11.2,11.29,2391200.0,10.4419,10.5351,10.4419,10.5258,2391200.0
2011-11-14 15:50:00,11.29,11.34,11.23,11.29,4494800.0,10.5258,10.5724,10.4698,10.5258,4494800.0
2011-11-15 09:30:00,11.11,11.3,11.08,11.29,4552800.0,10.358,10.5351,10.33,10.5258,4552800.0
2011-11-15 09:40:00,11.29,11.4,11.2,11.26,5522400.0,10.5258,10.6283,10.4419,10.4978,5522400.0
2011-11-15 09:50:00,11.26,11.38,11.24,11.3,3486400.0,10.4978,10.6097,10.4792,10.5351,3486400.0
2011-11-15 10:00:00,11.31,11.34,11.21,11.24,3146800.0,10.5444,10.5724,10.4512,10.4792,3146800.0
2011-11-15 10:10:00,11.24,11.27,11.03,11.05,5316800.0,10.4792,10.5071,10.2834,10.302,5316800.0
2011-11-15 10:20:00,11.05,11.14,11.03,11.12,3620000.0,10.302,10.3859,10.2834,10.3673,3620000.0
2011-11-15 10:30:00,11.11,11.2,11.06,11.12,3442800.0,10.358,10.4419,10.3113,10.3673,3442800.0
2011-11-15 10:40:00,11.13,11.21,11.06,11.12,3106000.0,10.3766,10.4512,10.3113,10.3673,3106000.0
2011-11-15 10:50:00,11.12,11.14,11.02,11.02,2168800.0,10.3673,10.3859,10.2741,10.2741,2168800.0
2011-11-15 11:00:00,11.02,11.1,11.01,11.06,2548400.0,10.2741,10.3486,10.2647,10.3113,2548400.0
2011-11-15 11:10:00,11.06,11.12,10.98,10.98,3130000.0,10.3113,10.3673,10.2368,10.2368,3130000.0
2011-11-15 11:20:00,10.98,11.03,10.93,11.02,3680400.0,10.2368,10.2834,10.1901,10.2741,3680400.0
2011-11-15 11:30:00,11.02,11.03,10.9,10.93,2386400.0,10.2741,10.2834,10.1622,10.1901,2386400.0
2011-11-15 11:40:00,10.92,11.01,10.91,10.98,1443200.0,10.1808,10.2647,10.1715,10.2368,1443200.0
2011-11-15 11:50:00,10.98,11.09,10.94,11.05,2572800.0,10.2368,10.3393,10.1995,10.302,2572800.0
2011-11-15 12:00:00,11.05,11.21,11.05,11.14,3957600.0,10.302,10.4512,10.302,10.3859,3957600.0
2011-11-15 12:10:00,11.14,11.21,11.11,11.15,1833600.0,10.3859,10.4512,10.358,10.3953,1833600.0
2011-11-15 12:20:00,11.15,11.33,11.15,11.29,3220400.0,10.3953,10.5631,10.3953,10.5258,3220400.0
2011-11-15 12:30:00,11.29,11.56,11.29,11.43,5459200.0,10.5258,10.7775,10.5258,10.6563,5459200.0
2011-11-15 12:40:00,11.43,11.51,11.42,11.42,2611200.0,10.6563,10.7309,10.647,10.647,2611200.0
2011-11-15 12:50:00,11.42,11.55,11.41,11.54,2544400.0,10.647,10.7682,10.6377,10.7589,2544400.0
2011-11-15 13:00:00,11.54,11.63,11.51,11.57,4459600.0,10.7589,10.8428,10.7309,10.7868,4459600.0
2011-11-15 13:10:00,11.57,11.6,11.52,11.54,2278400.0,10.7868,10.8148,10.7402,10.7589,2278400.0
2011-11-15 13:20:00,11.54,11.63,11.53,11.62,2284000.0,10.7589,10.8428,10.7495,10.8334,2284000.0
2011-11-15 13:30:00,11.62,11.76,11.62,11.74,4906400.0,10.8334,10.964,10.8334,10.9453,4906400.0
2011-11-15 13:40:00,11.73,11.78,11.71,11.73,2578000.0,10.936,10.9826,10.9173,10.936,2578000.0
2011-11-15 13:50:00,11.73,11.78,11.7,11.72,1782800.0,10.936,10.9826,10.908,10.9267,1782800.0
2011-11-15 14:00:00,11.72,11.75,11.7,11.73,1256400.0,10.9267,10.9546,10.908,10.936,1256400.0
2011-11-15 14:10:00,11.73,11.78,11.68,11.69,2557200.0,10.936,10.9826,10.8894,10.8987,2557200.0
2011-11-15 14:20:00,11.69,11.72,11.64,11.67,2547200.0,10.8987,10.9267,10.8521,10.8801,2547200.0
2011-11-15 14:30:00,11.67,11.74,11.67,11.72,1726800.0,10.8801,10.9453,10.8801,10.9267,1726800.0
2011-11-15 14:40:00,11.73,11.77,11.72,11.74,2262000.0,10.936,10.9733,10.9267,10.9453,2262000.0
2011-11-15 14:50:00,11.74,11.79,11.73,11.74,2062800.0,10.9453,10.9919,10.936,10.9453,2062800.0
2011-11-15 15:00:00,11.75,11.85,11.74,11.8,3019200.0,10.9546,11.0479,10.9453,11.0013,3019200.0
2011-11-15 15:10:00,11.8,11.88,11.8,11.81,3023200.0,11.0013,11.0758,11.0013,11.0106,3023200.0
2011-11-15 15:20:00,11.82,11.91,11.81,11.89,2402000.0,11.0199,11.1038,11.0106,11.0852,2402000.0
2011-11-15 15:30:00,11.9,11.91,11.8,11.81,3080400.0,11.0945,11.1038,11.0013,11.0106,3080400.0
2011-11-15 15:40:00,11.81,11.88,11.81,11.84,2642400.0,11.0106,11.0758,11.0106,11.0385,2642400.0
2011-11-15 15:50:00,11.84,11.84,11.71,11.72,4871600.0,11.0385,11.0385,10.9173,10.9267,4871600.0
2011-11-16 09:30:00,11.36,11.49,11.2,11.47,7274000.0,10.591,10.7122,10.4419,10.6936,7274000.0
2011-11-16 09:40:00,11.47,11.51,11.4,11.46,4002800.0,10.6936,10.7309,10.6283,10.6843,4002800.0
2011-11-16 09:50:00,11.46,11.58,11.46,11.5,3646400.0,10.6843,10.7961,10.6843,10.7216,3646400.0
2011-11-16 10:00:00,11.51,11.58,11.4,11.42,4183200.0,10.7309,10.7961,10.6283,10.647,4183200.0
2011-11-16 10:10:00,11.42,11.57,11.4,11.54,3078000.0,10.647,10.7868,10.6283,10.7589,3078000.0
2011-11-16 10:20:00,11.54,11.55,11.44,11.48,2737200.0,10.7589,10.7682,10.6656,10.7029,2737200.0
2011-11-16 10:30:00,11.48,11.54,11.42,11.5,2247200.0,10.7029,10.7589,10.647,10.7216,2247200.0
2011-11-16 10:40:00,11.49,11.63,11.44,11.6,3480800.0,10.7122,10.8428,10.6656,10.8148,3480800.0
2011-11-16 10:50:00,11.6,11.7,11.59,11.66,2823600.0,10.8148,10.908,10.8055,10.8707,2823600.0
2011-11-16 11:00:00,11.66,11.79,11.66,11.77,3370800.0,10.8707,10.9919,10.8707,10.9733,3370800.0
2011-11-16 11:10:00,11.77,11.78,11.7,11.74,1890000.0,10.9733,10.9826,10.908,10.9453,1890000.0
2011-11-16 11:20:00,11.75,11.84,11.71,11.76,2638400.0,10.9546,11.0385,10.9173,10.964,2638400.0
2011-11-16 11:30:00,11.76,11.81,11.69,11.72,2199600.0,10.964,11.0106,10.8987,10.9267,2199600.0
2011-11-16 11:40:00,11.72,11.74,11.62,11.64,2542800.0,10.9267,10.9453,10.8334,10.8521,2542800.0
2011-11-16 11:50:00,11.64,11.68,11.61,11.64,1778800.0,10.8521,10.8894,10.8241,10.8521,1778800.0
2011-11-16 12:00:00,11.63,11.68,11.62,11.63,1566000.0,10.8428,10.8894,10.8334,10.8428,1566000.0
2011-11-16 12:10:00,11.63,11.63,11.56,11.61,2534800.0,10.8428,10.8428,10.7775,10.8241,2534800.0
2011-11-16 12:20:00,11.62,11.65,11.6,11.63,1229200.0,10.8334,10.8614,10.8148,10.8428,1229200.0
2011-11-16 12:30:00,11.62,11.76,11.62,11.75,2962800.0,10.8334,10.964,10.8334,10.9546,2962800.0
2011-11-16 12:40:00,11.75,11.78,11.68,11.7,1770800.0,10.9546,10.9826,10.8894,10.908,1770800.0
2011-11-16 12:50:00,11.7,11.72,11.64,11.71,1524400.0,10.908,10.9267,10.8521,10.9173,1524400.0
2011-11-16 13:00:00,11.72,11.77,11.71,11.74,1446400.0,10.9267,10.9733,10.9173,10.9453,1446400.0
2011-11-16 13:10:00,11.74,11.8,11.72,11.8,1323600.0,10.9453,11.0013,10.9267,11.0013,1323600.0
2011-11-16 13:20:00,11.8,11.9,11.78,11.89,3434000.0,11.0013,11.0945,10.9826,11.0852,3434000.0
2011-11-16 13:30:00,11.89,11.91,11.85,11.9,2198000.0,11.0852,11.1038,11.0479,11.0945,2198000.0
2011-11-16 13:40:00,11.9,12.02,11.89,12.0,3767600.0,11.0945,11.2064,11.0852,11.1877,3767600.0
2011-11-16 13:50:00,12.0,12.03,11.88,11.89,3502400.0,11.1877,11.2157,11.0758,11.0852,3502400.0
2011-11-16 14:00:00,11.89,11.93,11.86,11.87,1736000.0,11.0852,11.1225,11.0572,11.0665,1736000.0
2011-11-16 14:10:00,11.87,11.89,11.82,11.86,1860800.0,11.0665,11.0852,11.0199,11.0572,1860800.0
2011-11-16 14:20:00,11.86,11.93,11.86,11.89,1891200.0,11.0572,11.1225,11.0572,11.0852,1891200.0
2011-11-16 14:30:00,11.88,11.98,11.88,11.97,1550000.0,11.0758,11.1691,11.0758,11.1597,1550000.0
2011-11-16 14:40:00,11.97,11.97,11.85,11.86,2168800.0,11.1597,11.1597,11.0479,11.0572,2168800.0
2011-11-16 14:50:00,11.85,11.86,11.75,11.81,2981600.0,11.0479,11.0572,10.9546,11.0106,2981600.0
2011-11-16 15:00:00,11.81,11.85,11.77,11.84,1945200.0,11.0106,11.0479,10.9733,11.0385,1945200.0
2011-11-16 15:10:00,11.84,11.86,11.52,11.58,5352800.0,11.0385,11.0572,10.7402,10.7961,5352800.0
2011-11-16 15:20:00,11.58,11.59,11.45,11.45,3991200.0,10.7961,10.8055,10.6749,10.6749,3991200.0
2011-11-16 15:30:00,11.45,11.45,11.13,11.32,9925200.0,10.6749,10.6749,10.3766,10.5537,9925200.0
2011-11-16 15:40:00,11.32,11.4,11.2,11.29,6030400.0,10.5537,10.6283,10.4419,10.5258,6030400.0
2011-11-16 15:50:00,11.29,11.29,11.1,11.17,7790000.0,10.5258,10.5258,10.3486,10.4139,7790000.0
2011-11-17 09:30:00,11.13,11.18,10.97,11.0,5844800.0,10.3766,10.4232,10.2274,10.2554,5844800.0
2011-11-17 09:40:00,11.01,11.05,10.9,10.93,6104400.0,10.2647,10.302,10.1622,10.1901,6104400.0
2011-11-17 09:50:00,10.93,11.12,10.92,11.1,5177600.0,10.1901,10.3673,10.1808,10.3486,5177600.0
2011-11-17 10:00:00,11.09,11.16,10.97,11.13,6317200.0,10.3393,10.4046,10.2274,10.3766,6317200.0
2011-11-17 10:10:00,11.13,11.17,11.05,11.1,4540400.0,10.3766,10.4139,10.302,10.3486,4540400.0
2011-11-17 10:20:00,11.1,11.2,11.01,11.2,4554000.0,10.3486,10.4419,10.2647,10.4419,4554000.0
2011-11-17 10:30:00,11.2,11.33,11.08,11.29,6261600.0,10.4419,10.5631,10.33,10.5258,6261600.0
2011-11-17 10:40:00,11.28,11.32,11.22,11.24,2976000.0,10.5165,10.5537,10.4605,10.4792,2976000.0
2011-11-17 10:50:00,11.24,11.3,11.18,11.18,2298800.0,10.4792,10.5351,10.4232,10.4232,2298800.0
2011-11-17 11:00:00,11.19,11.22,11.06,11.1,3016000.0,10.4325,10.4605,10.3113,10.3486,3016000.0
2011-11-17 11:10:00,11.1,11.18,11.08,11.16,2322400.0,10.3486,10.4232,10.33,10.4046,2322400.0
2011-11-17 11:20:00,11.15,11.27,11.08,11.25,3824800.0,10.3953,10.5071,10.33,10.4885,3824800.0
2011-11-17 11:30:00,11.25,11.32,11.23,11.27,2978800.0,10.4885,10.5537,10.4698,10.5071,2978800.0
2011-11-17 11:40:00,11.27,11.35,11.22,11.22,2313200.0,10.5071,10.5817,10.4605,10.4605,2313200.0
2011-11-17 11:50:00,11.23,11.26,11.14,11.21,1857600.0,10.4698,10.4978,10.3859,10.4512,1857600.0
2011-11-17 12:00:00,11.21,11.23,11.1,11.13,1613600.0,10.4512,10.4698,10.3486,10.3766,1613600.0
2011-11-17 12:10:00,11.13,11.13,11.0,11.07,2853200.0,10.3766,10.3766,10.2554,10.3207,2853200.0
2011-11-17 12:20:00,11.08,11.1,11.0,11.0,1881200.0,10.33,10.3486,10.2554,10.2554,1881200.0
2011-11-17 12:30:00,11.01,11.01,10.61,10.68,10759600.0,10.2647,10.2647,9.8918,9.9571,10759600.0
2011-11-17 12:40:00,10.68,10.72,10.54,10.66,5225600.0,9.9571,9.9944,9.8265,9.9384,5225600.0
2011-11-17 12:50:00,10.65,10.78,10.65,10.77,4488000.0,9.9291,10.0503,9.9291,10.041,4488000.0
2011-11-17 13:00:00,10.77,10.77,10.61,10.63,3174400.0,10.041,10.041,9.8918,9.9105,3174400.0
2011-11-17 13:10:00,10.63,10.81,10.6,10.76,3537200.0,9.9105,10.0783,9.8825,10.0317,3537200.0
2011-11-17 13:20:00,10.76,10.77,10.65,10.7,2665200.0,10.0317,10.041,9.9291,9.9757,2665200.0
2011-11-17 13:30:00,10.7,10.74,10.63,10.71,2367200.0,9.9757,10.013,9.9105,9.985,2367200.0
2011-11-17 13:40:00,10.7,10.76,10.65,10.68,2145200.0,9.9757,10.0317,9.9291,9.9571,2145200.0
2011-11-17 13:50:00,10.68,10.74,10.53,10.71,5536400.0,9.9571,10.013,9.8172,9.985,5536400.0
2011-11-17 14:00:00,10.71,10.71,10.62,10.68,2144000.0,9.985,9.985,9.9011,9.9571,2144000.0
2011-11-17 14:10:00,10.69,10.7,10.57,10.6,2993600.0,9.9664,9.9757,9.8545,9.8825,2993600.0
2011-11-17 14:20:00,10.59,10.65,10.5,10.58,4304400.0,9.8732,9.9291,9.7893,9.8638,4304400.0
2011-11-17 14:30:00,10.57,10.62,10.52,10.53,2696400.0,9.8545,9.9011,9.8079,9.8172,2696400.0
2011-11-17 14:40:00,10.53,10.76,10.52,10.71,5107200.0,9.8172,10.0317,9.8079,9.985,5107200.0
2011-11-17 14:50:00,10.7,10.76,10.68,10.73,2672800.0,9.9757,10.0317,9.9571,10.0037,2672800.0
2011-11-17 15:00:00,10.72,10.77,10.65,10.67,4283600.0,9.9944,10.041,9.9291,9.9477,4283600.0
2011-11-17 15:10:00,10.67,10.67,10.56,10.62,3476800.0,9.9477,9.9477,9.8452,9.9011,3476800.0
2011-11-17 15:20:00,10.62,10.72,10.58,10.63,3981200.0,9.9011,9.9944,9.8638,9.9105,3981200.0
2011-11-17 15:30:00,10.63,10.68,10.51,10.51,3432400.0,9.9105,9.9571,9.7986,9.7986,3432400.0
2011-11-17 15:40:00,10.51,10.68,10.48,10.6,5756000.0,9.7986,9.9571,9.7706,9.8825,5756000.0
2011-11-17 15:50:00,10.6,10.68,10.49,10.68,6245200.0,9.8825,9.9571,9.7799,9.9571,6245200.0
2011-11-18 09:30:00,10.8,10.83,10.6,10.64,6858400.0,10.0689,10.0969,9.8825,9.9198,6858400.0
2011-11-18 09:40:00,10.63,10.71,10.49,10.55,6158400.0,9.9105,9.985,9.7799,9.8359,6158400.0
2011-11-18 09:50:00,10.55,10.71,10.47,10.68,5881200.0,9.8359,9.985,9.7613,9.9571,5881200.0
2011-11-18 10:00:00,10.68,10.72,10.61,10.64,4681200.0,9.9571,9.9944,9.8918,9.9198,4681200.0
2011-11-18 10:10:00,10.64,10.77,10.58,10.66,3965200.0,9.9198,10.041,9.8638,9.9384,3965200.0
2011-11-18 10:20:00,10.66,10.69,10.54,10.63,3803200.0,9.9384,9.9664,9.8265,9.9105,3803200.0
2011-11-18 10:30:00,10.63,10.74,10.61,10.72,2867600.0,9.9105,10.013,9.8918,9.9944,2867600.0
2011-11-18 10:40:00,10.72,10.79,10.67,10.79,2835600.0,9.9944,10.0596,9.9477,10.0596,2835600.0
2011-11-18 10:50:00,10.79,10.89,10.79,10.8,4719200.0,10.0596,10.1529,10.0596,10.0689,4719200.0
2011-11-18 11:00:00,10.8,10.84,10.67,10.67,3070800.0,10.0689,10.1062,9.9477,9.9477,3070800.0
2011-11-18 11:10:00,10.67,10.74,10.65,10.67,2476400.0,9.9477,10.013,9.9291,9.9477,2476400.0
2011-11-18 11:20:00,10.67,10.74,10.65,10.7,1668000.0,9.9477,10.013,9.9291,9.9757,1668000.0
2011-11-18 11:30:00,10.71,10.73,10.58,10.62,2434000.0,9.985,10.0037,9.8638,9.9011,2434000.0
2011-11-18 11:40:00,10.62,10.67,10.55,10.57,1995200.0,9.9011,9.9477,9.8359,9.8545,1995200.0
2011-11-18 11:50:00,10.56,10.6,10.55,10.56,2247600.0,9.8452,9.8825,9.8359,9.8452,2247600.0
2011-11-18 12:00:00,10.56,10.56,10.44,10.52,4416000.0,9.8452,9.8452,9.7333,9.8079,4416000.0
2011-11-18 12:10:00,10.52,10.58,10.5,10.53,2061600.0,9.8079,9.8638,9.7893,9.8172,2061600.0
2011-11-18 12:20:00,10.53,10.6,10.47,10.59,2514400.0,9.8172,9.8825,9.7613,9.8732,2514400.0
2011-11-18 12:30:00,10.58,10.63,10.58,10.59,2338800.0,9.8638,9.9105,9.8638,9.8732,2338800.0
2011-11-18 12:40:00,10.59,10.65,10.57,10.63,1561200.0,9.8732,9.9291,9.8545,9.9105,1561200.0
2011-11-18 12:50:00,10.63,10.63,10.56,10.56,1030000.0,9.9105,9.9105,9.8452,9.8452,1030000.0
2011-11-18 13:00:00,10.56,10.6,10.55,10.59,1221600.0,9.8452,9.8825,9.8359,9.8732,1221600.0
2011-11-18 13:10:00,10.59,10.68,10.58,10.64,1650400.0,9.8732,9.9571,9.8638,9.9198,1650400.0
2011-11-18 13:20:00,10.65,10.65,10.6,10.63,1301600.0,9.9291,9.9291,9.8825,9.9105,1301600.0
2011-11-18 13:30:00,10.63,10.72,10.63,10.71,2397200.0,9.9105,9.9944,9.9105,9.985,2397200.0
2011-11-18 13:40:00,10.71,10.73,10.65,10.67,1453200.0,9.985,10.0037,9.9291,9.9477,1453200.0
2011-11-18 13:50:00,10.67,10.72,10.64,10.65,1269600.0,9.9477,9.9944,9.9198,9.9291,1269600.0
2011-11-18 14:00:00,10.65,10.65,10.58,10.63,1293600.0,9.9291,9.9291,9.8638,9.9105,1293600.0
2011-11-18 14:10:00,10.63,10.8,10.63,10.71,3926000.0,9.9105,10.0689,9.9105,9.985,3926000.0
2011-11-18 14:20:00,10.7,10.75,10.64,10.69,1540800.0,9.9757,10.0223,9.9198,9.9664,1540800.0
2011-11-18 14:30:00,10.7,10.77,10.68,10.71,1744000.0,9.9757,10.041,9.9571,9.985,1744000.0
2011-11-18 14:40:00,10.71,10.74,10.67,10.69,872800.0,9.985,10.013,9.9477,9.9664,872800.0
2011-11-18 14:50:00,10.68,10.7,10.63,10.65,1288800.0,9.9571,9.9757,9.9105,9.9291,1288800.0
2011-11-18 15:00:00,10.65,10.69,10.61,10.67,1696000.0,9.9291,9.9664,9.8918,9.9477,1696000.0
2011-11-18 15:10:00,10.67,10.71,10.62,10.68,1204000.0,9.9477,9.985,9.9011,9.9571,1204000.0
2011-11-18 15:20:00,10.67,10.68,10.62,10.65,1134400.0,9.9477,9.9571,9.9011,9.9291,1134400.0
2011-11-18 15:30:00,10.65,10.7,10.62,10.66,1786800.0,9.9291,9.9757,9.9011,9.9384,1786800.0
2011-11-18 15:40:00,10.66,10.69,10.6,10.67,2497600.0,9.9384,9.9664,9.8825,9.9477,2497600.0
2011-11-18 15:50:00,10.66,10.68,10.62,10.67,4287200.0,9.9384,9.9571,9.9011,9.9477,4287200.0
2011-11-21 09:30:00,10.03,10.17,9.95,10.03,7222800.0,9.3511,9.4816,9.2765,9.3511,7222800.0
2011-11-21 09:40:00,10.03,10.06,9.97,10.02,4356000.0,9.3511,9.379,9.2951,9.3417,4356000.0
2011-11-21 09:50:00,10.02,10.02,9.93,9.99,6019200.0,9.3417,9.3417,9.2578,9.3138,6019200.0
2011-11-21 10:00:00,10.0,10.05,9.89,9.95,4808800.0,9.3231,9.3697,9.2205,9.2765,4808800.0
2011-11-21 10:10:00,9.95,10.03,9.92,9.95,3820800.0,9.2765,9.3511,9.2485,9.2765,3820800.0
2011-11-21 10:20:00,9.95,10.01,9.92,9.97,3219200.0,9.2765,9.3324,9.2485,9.2951,3219200.0
2011-11-21 10:30:00,9.97,10.01,9.89,9.95,3162400.0,9.2951,9.3324,9.2205,9.2765,3162400.0
2011-11-21 10:40:00,9.94,9.97,9.83,9.84,4736800.0,9.2672,9.2951,9.1646,9.1739,4736800.0
2011-11-21 10:50:00,9.85,9.86,9.71,9.72,6099600.0,9.1833,9.1926,9.0527,9.0621,6099600.0
2011-11-21 11:00:00,9.72,9.72,9.62,9.67,6870000.0,9.0621,9.0621,8.9688,9.0154,6870000.0
2011-11-21 11:10:00,9.67,9.81,9.67,9.78,5688800.0,9.0154,9.146,9.0154,9.118,5688800.0
2011-11-21 11:20:00,9.78,9.82,9.74,9.8,3634800.0,9.118,9.1553,9.0807,9.1366,3634800.0
2011-11-21 11:30:00,9.8,9.82,9.7,9.71,3620000.0,9.1366,9.1553,9.0434,9.0527,3620000.0
2011-11-21 11:40:00,9.71,9.8,9.66,9.79,3254400.0,9.0527,9.1366,9.0061,9.1273,3254400.0
2011-11-21 11:50:00,9.79,9.84,9.78,9.82,3335200.0,9.1273,9.1739,9.118,9.1553,3335200.0
2011-11-21 12:00:00,9.82,9.86,9.74,9.74,2294800.0,9.1553,9.1926,9.0807,9.0807,2294800.0
2011-11-21 12:10:00,9.74,9.83,9.74,9.76,1803600.0,9.0807,9.1646,9.0807,9.0993,1803600.0
2011-11-21 12:20:00,9.76,9.8,9.72,9.74,1363200.0,9.0993,9.1366,9.0621,9.0807,1363200.0
2011-11-21 12:30:00,9.74,9.79,9.71,9.77,1604400.0,9.0807,9.1273,9.0527,9.1087,1604400.0
2011-11-21 12:40:00,9.77,9.82,9.75,9.81,993200.0,9.1087,9.1553,9.09,9.146,993200.0
2011-11-21 12:50:00,9.81,9.82,9.77,9.78,1282800.0,9.146,9.1553,9.1087,9.118,1282800.0
2011-11-21 13:00:00,9.77,9.89,9.77,9.88,2216800.0,9.1087,9.2205,9.1087,9.2112,2216800.0
2011-11-21 13:10:00,9.88,9.9,9.85,9.88,1693200.0,9.2112,9.2299,9.1833,9.2112,1693200.0
2011-11-21 13:20:00,9.88,9.91,9.84,9.84,1868000.0,9.2112,9.2392,9.1739,9.1739,1868000.0
2011-11-21 13:30:00,9.84,9.85,9.8,9.81,2061200.0,9.1739,9.1833,9.1366,9.146,2061200.0
2011-11-21 13:40:00,9.81,9.83,9.77,9.8,1310000.0,9.146,9.1646,9.1087,9.1366,1310000.0
2011-11-21 13:50:00,9.8,9.81,9.7,9.71,1659600.0,9.1366,9.146,9.0434,9.0527,1659600.0
2011-11-21 14:00:00,9.7,9.77,9.68,9.76,1860400.0,9.0434,9.1087,9.0248,9.0993,1860400.0
2011-11-21 14:10:00,9.76,9.95,9.75,9.86,5377200.0,9.0993,9.2765,9.09,9.1926,5377200.0
2011-11-21 14:20:00,9.86,9.9,9.81,9.85,3120400.0,9.1926,9.2299,9.146,9.1833,3120400.0
2011-11-21 14:30:00,9.85,9.93,9.84,9.89,3504000.0,9.1833,9.2578,9.1739,9.2205,3504000.0
2011-11-21 14:40:00,9.89,9.99,9.87,9.94,3637600.0,9.2205,9.3138,9.2019,9.2672,3637600.0
2011-11-21 14:50:00,9.94,9.95,9.88,9.88,2268400.0,9.2672,9.2765,9.2112,9.2112,2268400.0
2011-11-21 15:00:00,9.88,9.9,9.8,9.84,2523200.0,9.2112,9.2299,9.1366,9.1739,2523200.0
2011-11-21 15:10:00,9.84,9.96,9.84,9.93,2178800.0,9.1739,9.2858,9.1739,9.2578,2178800.0
2011-11-21 15:20:00,9.93,10.08,9.92,10.02,6561600.0,9.2578,9.3977,9.2485,9.3417,6561600.0
2011-11-21 15:30:00,10.02,10.07,9.99,10.05,4595200.0,9.3417,9.3884,9.3138,9.3697,4595200.0
2011-11-21 15:40:00,10.05,10.05,9.96,10.01,4156800.0,9.3697,9.3697,9.2858,9.3324,4156800.0
2011-11-21 15:50:00,10.01,10.01,9.88,9.89,6494800.0,9.3324,9.3324,9.2112,9.2205,6494800.0
2011-11-22 09:30:00,9.85,10.01,9.81,10.01,5652800.0,9.1833,9.3324,9.146,9.3324,5652800.0
2011-11-22 09:40:00,10.01,10.06,9.98,10.02,5421600.0,9.3324,9.379,9.3045,9.3417,5421600.0
2011-11-22 09:50:00,10.02,10.04,9.94,9.97,3211200.0,9.3417,9.3604,9.2672,9.2951,3211200.0
2011-11-22 10:00:00,9.96,10.02,9.83,9.87,4336000.0,9.2858,9.3417,9.1646,9.2019,4336000.0
2011-11-22 10:10:00,9.87,9.91,9.82,9.87,4023600.0,9.2019,9.2392,9.1553,9.2019,4023600.0
2011-11-22 10:20:00,9.87,9.96,9.86,9.93,2851600.0,9.2019,9.2858,9.1926,9.2578,2851600.0
2011-11-22 10:30:00,9.94,9.96,9.78,9.81,3102800.0,9.2672,9.2858,9.118,9.146,3102800.0
2011-11-22 10:40:00,9.8,9.84,9.66,9.68,4320000.0,9.1366,9.1739,9.0061,9.0248,4320000.0
2011-11-22 10:50:00,9.68,9.7,9.6,9.64,4646000.0,9.0248,9.0434,8.9502,8.9875,4646000.0
2011-11-22 11:00:00,9.64,9.68,9.59,9.65,3940400.0,8.9875,9.0248,8.9409,8.9968,3940400.0
2011-11-22 11:10:00,9.65,9.69,9.6,9.67,2895600.0,8.9968,9.0341,8.9502,9.0154,2895600.0
2011-11-22 11:20:00,9.67,9.68,9.6,9.63,2262400.0,9.0154,9.0248,8.9502,8.9781,2262400.0
2011-11-22 11:30:00,9.63,9.63,9.51,9.56,5616800.0,8.9781,8.9781,8.8663,8.9129,5616800.0
2011-11-22 11:40:00,9.56,9.57,9.5,9.55,3534400.0,8.9129,8.9222,8.8569,8.9036,3534400.0
2011-11-22 11:50:00,9.55,9.62,9.53,9.61,1896000.0,8.9036,8.9688,8.8849,8.9595,1896000.0
2011-11-22 12:00:00,9.61,9.85,9.6,9.82,8140400.0,8.9595,9.1833,8.9502,9.1553,8140400.0
2011-11-22 12:10:00,9.82,9.84,9.75,9.78,3790800.0,9.1553,9.1739,9.09,9.118,3790800.0
2011-11-22 12:20:00,9.78,9.8,9.68,9.7,3469200.0,9.118,9.1366,9.0248,9.0434,3469200.0
2011-11-22 12:30:00,9.7,9.81,9.68,9.75,3366800.0,9.0434,9.146,9.0248,9.09,3366800.0
2011-11-22 12:40:00,9.75,9.79,9.74,9.75,1128800.0,9.09,9.1273,9.0807,9.09,1128800.0
2011-11-22 12:50:00,9.76,9.84,9.75,9.84,3022000.0,9.0993,9.1739,9.09,9.1739,3022000.0
2011-11-22 13:00:00,9.84,9.9,9.82,9.84,3660400.0,9.1739,9.2299,9.1553,9.1739,3660400.0
2011-11-22 13:10:00,9.84,9.99,9.82,9.98,3378800.0,9.1739,9.3138,9.1553,9.3045,3378800.0
2011-11-22 13:20:00,9.98,10.03,9.94,9.95,3336400.0,9.3045,9.3511,9.2672,9.2765,3336400.0
2011-11-22 13:30:00,9.95,10.01,9.92,9.99,2005600.0,9.2765,9.3324,9.2485,9.3138,2005600.0
2011-11-22 13:40:00,9.99,10.0,9.9,9.93,2063200.0,9.3138,9.3231,9.2299,9.2578,2063200.0
2011-11-22 13:50:00,9.93,9.93,9.78,9.81,2429600.0,9.2578,9.2578,9.118,9.146,2429600.0
2011-11-22 14:00:00,9.81,9.84,9.77,9.8,1706000.0,9.146,9.1739,9.1087,9.1366,1706000.0
2011-11-22 14:10:00,9.8,9.86,9.8,9.84,1938400.0,9.1366,9.1926,9.1366,9.1739,1938400.0
2011-11-22 14:20:00,9.83,9.84,9.72,9.77,3094800.0,9.1646,9.1739,9.0621,9.1087,3094800.0
2011-11-22 14:30:00,9.77,9.79,9.7,9.74,1802400.0,9.1087,9.1273,9.0434,9.0807,1802400.0
2011-11-22 14:40:00,9.73,9.82,9.72,9.77,2219200.0,9.0714,9.1553,9.0621,9.1087,2219200.0
2011-11-22 14:50:00,9.77,9.78,9.65,9.69,2476000.0,9.1087,9.118,8.9968,9.0341,2476000.0
2011-11-22 15:00:00,9.7,9.73,9.63,9.65,2853600.0,9.0434,9.0714,8.9781,8.9968,2853600.0
2011-11-22 15:10:00,9.65,9.72,9.62,9.67,2208000.0,8.9968,9.0621,8.9688,9.0154,2208000.0
2011-11-22 15:20:00,9.67,9.74,9.65,9.69,2160800.0,9.0154,9.0807,8.9968,9.0341,2160800.0
2011-11-22 15:30:00,9.69,9.76,9.66,9.66,2745200.0,9.0341,9.0993,9.0061,9.0061,2745200.0
2011-11-22 15:40:00,9.66,9.71,9.63,9.68,3653600.0,9.0061,9.0527,8.9781,9.0248,3653600.0
2011-11-22 15:50:00,9.68,9.7,9.63,9.65,4571600.0,9.0248,9.0434,8.9781,8.9968,4571600.0
2011-11-23 09:30:00,9.34,9.42,9.3,9.39,5696000.0,8.7078,8.7824,8.6705,8.7544,5696000.0
2011-11-23 09:40:00,9.38,9.39,9.28,9.3,3920000.0,8.7451,8.7544,8.6518,8.6705,3920000.0
2011-11-23 09:50:00,9.3,9.31,9.17,9.17,4919200.0,8.6705,8.6798,8.5493,8.5493,4919200.0
2011-11-23 10:00:00,9.17,9.19,9.14,9.18,4395600.0,8.5493,8.5679,8.5213,8.5586,4395600.0
2011-11-23 10:10:00,9.18,9.18,8.97,8.99,8144000.0,8.5586,8.5586,8.3628,8.3815,8144000.0
2011-11-23 10:20:00,8.99,9.02,8.91,8.92,7047200.0,8.3815,8.4094,8.3069,8.3162,7047200.0
2011-11-23 10:30:00,8.92,8.98,8.85,8.97,5917200.0,8.3162,8.3721,8.2509,8.3628,5917200.0
2011-11-23 10:40:00,8.97,8.98,8.88,8.9,3831600.0,8.3628,8.3721,8.2789,8.2976,3831600.0
2011-11-23 10:50:00,8.9,9.02,8.9,8.97,4294400.0,8.2976,8.4094,8.2976,8.3628,4294400.0
2011-11-23 11:00:00,8.98,9.02,8.87,8.88,3866000.0,8.3721,8.4094,8.2696,8.2789,3866000.0
2011-11-23 11:10:00,8.88,8.92,8.81,8.88,4154800.0,8.2789,8.3162,8.2137,8.2789,4154800.0
2011-11-23 11:20:00,8.88,8.94,8.85,8.88,2798000.0,8.2789,8.3349,8.2509,8.2789,2798000.0
2011-11-23 11:30:00,8.87,8.94,8.81,8.93,4392800.0,8.2696,8.3349,8.2137,8.3255,4392800.0
2011-11-23 11:40:00,8.93,8.93,8.84,8.88,2120400.0,8.3255,8.3255,8.2416,8.2789,2120400.0
2011-11-23 11:50:00,8.88,8.92,8.86,8.88,2394400.0,8.2789,8.3162,8.2603,8.2789,2394400.0
2011-11-23 12:00:00,8.88,8.97,8.88,8.94,2074000.0,8.2789,8.3628,8.2789,8.3349,2074000.0
2011-11-23 12:10:00,8.94,8.95,8.88,8.9,2015200.0,8.3349,8.3442,8.2789,8.2976,2015200.0
2011-11-23 12:20:00,8.9,8.93,8.86,8.86,1348400.0,8.2976,8.3255,8.2603,8.2603,1348400.0
2011-11-23 12:30:00,8.86,8.88,8.83,8.85,1752400.0,8.2603,8.2789,8.2323,8.2509,1752400.0
2011-11-23 12:40:00,8.85,8.9,8.84,8.87,1719600.0,8.2509,8.2976,8.2416,8.2696,1719600.0
2011-11-23 12:50:00,8.87,8.99,8.86,8.95,3595600.0,8.2696,8.3815,8.2603,8.3442,3595600.0
2011-11-23 13:00:00,8.95,8.97,8.9,8.97,2235200.0,8.3442,8.3628,8.2976,8.3628,2235200.0
2011-11-23 13:10:00,8.97,8.97,8.9,8.93,1497600.0,8.3628,8.3628,8.2976,8.3255,1497600.0
2011-11-23 13:20:00,8.94,8.97,8.9,8.97,1373600.0,8.3349,8.3628,8.2976,8.3628,1373600.0
2011-11-23 13:30:00,8.97,8.99,8.94,8.94,1651200.0,8.3628,8.3815,8.3349,8.3349,1651200.0
2011-11-23 13:40:00,8.94,8.94,8.89,8.9,1523200.0,8.3349,8.3349,8.2882,8.2976,1523200.0
2011-11-23 13:50:00,8.9,8.94,8.84,8.86,1942800.0,8.2976,8.3349,8.2416,8.2603,1942800.0
2011-11-23 14:00:00,8.86,8.89,8.84,8.88,1758800.0,8.2603,8.2882,8.2416,8.2789,1758800.0
2011-11-23 14:10:00,8.88,8.88,8.76,8.81,4579200.0,8.2789,8.2789,8.167,8.2137,4579200.0
2011-11-23 14:20:00,8.81,8.82,8.7,8.75,4948400.0,8.2137,8.223,8.1111,8.1577,4948400.0
2011-11-23 14:30:00,8.76,8.86,8.76,8.83,2906400.0,8.167,8.2603,8.167,8.2323,2906400.0
2011-11-23 14:40:00,8.83,8.85,8.77,8.81,1846800.0,8.2323,8.2509,8.1764,8.2137,1846800.0
2011-11-23 14:50:00,8.81,8.81,8.75,8.77,1698000.0,8.2137,8.2137,8.1577,8.1764,1698000.0
2011-11-23 15:00:00,8.77,8.88,8.72,8.82,5652800.0,8.1764,8.2789,8.1297,8.223,5652800.0
2011-11-23 15:10:00,8.82,8.92,8.8,8.84,4711600.0,8.223,8.3162,8.2043,8.2416,4711600.0
2011-11-23 15:20:00,8.84,8.9,8.82,8.85,2736000.0,8.2416,8.2976,8.223,8.2509,2736000.0
2011-11-23 15:30:00,8.85,8.9,8.85,8.85,2362400.0,8.2509,8.2976,8.2509,8.2509,2362400.0
2011-11-23 15:40:00,8.86,8.94,8.84,8.87,4702400.0,8.2603,8.3349,8.2416,8.2696,4702400.0
2011-11-23 15:50:00,8.87,8.9,8.73,8.75,8070800.0,8.2696,8.2976,8.1391,8.1577,8070800.0
2011-11-25 09:30:00,8.58,8.86,8.55,8.83,6950800.0,7.9992,8.2603,7.9712,8.2323,6950800.0
2011-11-25 09:40:00,8.83,8.9,8.75,8.76,4575600.0,8.2323,8.2976,8.1577,8.167,4575600.0
2011-11-25 09:50:00,8.76,8.88,8.75,8.77,3012000.0,8.167,8.2789,8.1577,8.1764,3012000.0
2011-11-25 10:00:00,8.77,8.91,8.75,8.9,2728800.0,8.1764,8.3069,8.1577,8.2976,2728800.0
2011-11-25 10:10:00,8.9,8.94,8.84,8.94,2790000.0,8.2976,8.3349,8.2416,8.3349,2790000.0
2011-11-25 10:20:00,8.95,8.96,8.87,8.88,2182400.0,8.3442,8.3535,8.2696,8.2789,2182400.0
2011-11-25 10:30:00,8.88,8.95,8.86,8.92,1280000.0,8.2789,8.3442,8.2603,8.3162,1280000.0
2011-11-25 10:40:00,8.91,8.95,8.89,8.91,1449200.0,8.3069,8.3442,8.2882,8.3069,1449200.0
2011-11-25 10:50:00,8.91,8.94,8.86,8.86,1370400.0,8.3069,8.3349,8.2603,8.2603,1370400.0
2011-11-25 11:00:00,8.86,8.88,8.78,8.83,2469600.0,8.2603,8.2789,8.1857,8.2323,2469600.0
2011-11-25 11:10:00,8.82,8.88,8.8,8.86,1758800.0,8.223,8.2789,8.2043,8.2603,1758800.0
2011-11-25 11:20:00,8.87,8.88,8.78,8.78,1489200.0,8.2696,8.2789,8.1857,8.1857,1489200.0
2011-11-25 11:30:00,8.78,8.84,8.74,8.76,2196800.0,8.1857,8.2416,8.1484,8.167,2196800.0
2011-11-25 11:40:00,8.76,8.78,8.65,8.67,2869600.0,8.167,8.1857,8.0645,8.0831,2869600.0
2011-11-25 11:50:00,8.67,8.68,8.59,8.6,2022000.0,8.0831,8.0925,8.0085,8.0179,2022000.0
2011-11-25 12:00:00,8.6,8.61,8.53,8.53,2060400.0,8.0179,8.0272,7.9526,7.9526,2060400.0
2011-11-25 12:10:00,8.54,8.55,8.47,8.51,2524000.0,7.9619,7.9712,7.8967,7.934,2524000.0
2011-11-25 12:20:00,8.5,8.59,8.47,8.59,1783600.0,7.9246,8.0085,7.8967,8.0085,1783600.0
2011-11-25 12:30:00,8.59,8.62,8.52,8.53,1688000.0,8.0085,8.0365,7.9433,7.9526,1688000.0
2011-11-25 12:40:00,8.54,8.55,8.47,8.52,2476800.0,7.9619,7.9712,7.8967,7.9433,2476800.0
2011-11-25 12:50:00,8.52,8.57,8.41,8.42,3278000.0,7.9433,7.9899,7.8407,7.85,3278000.0
2011-11-28 09:30:00,9.34,9.54,9.28,9.52,10873200.0,8.7078,8.8942,8.6518,8.8756,10873200.0
2011-11-28 09:40:00,9.53,9.56,9.45,9.47,5729200.0,8.8849,8.9129,8.8103,8.829,5729200.0
2011-11-28 09:50:00,9.47,9.54,9.47,9.49,4013200.0,8.829,8.8942,8.829,8.8476,4013200.0
2011-11-28 10:00:00,9.49,9.57,9.46,9.57,4971200.0,8.8476,8.9222,8.8197,8.9222,4971200.0
2011-11-28 10:10:00,9.56,9.59,9.54,9.59,3234000.0,8.9129,8.9409,8.8942,8.9409,3234000.0
2011-11-28 10:20:00,9.59,9.61,9.55,9.56,2547600.0,8.9409,8.9595,8.9036,8.9129,2547600.0
2011-11-28 10:30:00,9.56,9.62,9.56,9.56,2598400.0,8.9129,8.9688,8.9129,8.9129,2598400.0
2011-11-28 10:40:00,9.56,9.59,9.55,9.56,1450400.0,8.9129,8.9409,8.9036,8.9129,1450400.0
2011-11-28 10:50:00,9.56,9.59,9.52,9.55,2122800.0,8.9129,8.9409,8.8756,8.9036,2122800.0
2011-11-28 11:00:00,9.55,9.6,9.55,9.58,1961600.0,8.9036,8.9502,8.9036,8.9315,1961600.0
2011-11-28 11:10:00,9.58,9.6,9.55,9.59,1375200.0,8.9315,8.9502,8.9036,8.9409,1375200.0
2011-11-28 11:20:00,9.58,9.62,9.56,9.61,1154000.0,8.9315,8.9688,8.9129,8.9595,1154000.0
2011-11-28 11:30:00,9.61,9.65,9.6,9.61,2232400.0,8.9595,8.9968,8.9502,8.9595,2232400.0
2011-11-28 11:40:00,9.61,9.64,9.59,9.61,1053600.0,8.9595,8.9875,8.9409,8.9595,1053600.0
2011-11-28 11:50:00,9.61,9.63,9.59,9.62,1120000.0,8.9595,8.9781,8.9409,8.9688,1120000.0
2011-11-28 12:00:00,9.62,9.63,9.59,9.62,1348000.0,8.9688,8.9781,8.9409,8.9688,1348000.0
2011-11-28 12:10:00,9.62,9.64,9.61,9.62,1038000.0,8.9688,8.9875,8.9595,8.9688,1038000.0
2011-11-28 12:20:00,9.62,9.63,9.56,9.56,1368400.0,8.9688,8.9781,8.9129,8.9129,1368400.0
2011-11-28 12:30:00,9.56,9.56,9.51,9.55,2277600.0,8.9129,8.9129,8.8663,8.9036,2277600.0
2011-11-28 12:40:00,9.55,9.56,9.52,9.52,978400.0,8.9036,8.9129,8.8756,8.8756,978400.0
2011-11-28 12:50:00,9.52,9.52,9.46,9.47,1744800.0,8.8756,8.8756,8.8197,8.829,1744800.0
2011-11-28 13:00:00,9.47,9.47,9.42,9.46,2070000.0,8.829,8.829,8.7824,8.8197,2070000.0
2011-11-28 13:10:00,9.46,9.53,9.45,9.53,1961200.0,8.8197,8.8849,8.8103,8.8849,1961200.0
2011-11-28 13:20:00,9.53,9.58,9.52,9.56,2061600.0,8.8849,8.9315,8.8756,8.9129,2061600.0
2011-11-28 13:30:00,9.56,9.59,9.53,9.54,1376000.0,8.9129,8.9409,8.8849,8.8942,1376000.0
2011-11-28 13:40:00,9.54,9.56,9.53,9.54,1092400.0,8.8942,8.9129,8.8849,8.8942,1092400.0
2011-11-28 13:50:00,9.54,9.55,9.44,9.45,1737600.0,8.8942,8.9036,8.801,8.8103,1737600.0
2011-11-28 14:00:00,9.44,9.53,9.43,9.51,2016800.0,8.801,8.8849,8.7917,8.8663,2016800.0
2011-11-28 14:10:00,9.51,9.56,9.51,9.53,1110400.0,8.8663,8.9129,8.8663,8.8849,1110400.0
2011-11-28 14:20:00,9.54,9.56,9.49,9.51,1562000.0,8.8942,8.9129,8.8476,8.8663,1562000.0
2011-11-28 14:30:00,9.51,9.52,9.47,9.48,1494400.0,8.8663,8.8756,8.829,8.8383,1494400.0
2011-11-28 14:40:00,9.48,9.53,9.48,9.48,1137200.0,8.8383,8.8849,8.8383,8.8383,1137200.0
2011-11-28 14:50:00,9.49,9.49,9.43,9.46,2704000.0,8.8476,8.8476,8.7917,8.8197,2704000.0
2011-11-28 15:00:00,9.46,9.52,9.39,9.42,3598000.0,8.8197,8.8756,8.7544,8.7824,3598000.0
2011-11-28 15:10:00,9.42,9.44,9.29,9.37,5017200.0,8.7824,8.801,8.6612,8.7357,5017200.0
2011-11-28 15:20:00,9.36,9.44,9.34,9.35,2785600.0,8.7264,8.801,8.7078,8.7171,2785600.0
2011-11-28 15:30:00,9.35,9.44,9.33,9.38,2573200.0,8.7171,8.801,8.6985,8.7451,2573200.0
2011-11-28 15:40:00,9.38,9.4,9.32,9.36,2594000.0,8.7451,8.7637,8.6891,8.7264,2594000.0
2011-11-28 15:50:00,9.37,9.61,9.36,9.59,7579600.0,8.7357,8.9595,8.7264,8.9409,7579600.0
2011-11-29 09:30:00,9.62,9.65,9.45,9.54,4552000.0,8.9688,8.9968,8.8103,8.8942,4552000.0
2011-11-29 09:40:00,9.54,9.62,9.52,9.56,3862800.0,8.8942,8.9688,8.8756,8.9129,3862800.0
2011-11-29 09:50:00,9.56,9.64,9.52,9.62,3677600.0,8.9129,8.9875,8.8756,8.9688,3677600.0
2011-11-29 10:00:00,9.6,9.71,9.53,9.61,7329600.0,8.9502,9.0527,8.8849,8.9595,7329600.0
2011-11-29 10:10:00,9.61,9.74,9.61,9.7,4431600.0,8.9595,9.0807,8.9595,9.0434,4431600.0
2011-11-29 10:20:00,9.7,9.76,9.69,9.71,3886800.0,9.0434,9.0993,9.0341,9.0527,3886800.0
2011-11-29 10:30:00,9.71,9.71,9.65,9.69,2018000.0,9.0527,9.0527,8.9968,9.0341,2018000.0
2011-11-29 10:40:00,9.69,9.72,9.59,9.61,2684800.0,9.0341,9.0621,8.9409,8.9595,2684800.0
2011-11-29 10:50:00,9.61,9.64,9.53,9.58,3074000.0,8.9595,8.9875,8.8849,8.9315,3074000.0
2011-11-29 11:00:00,9.57,9.61,9.48,9.51,2856800.0,8.9222,8.9595,8.8383,8.8663,2856800.0
2011-11-29 11:10:00,9.5,9.56,9.5,9.56,2118000.0,8.8569,8.9129,8.8569,8.9129,2118000.0
2011-11-29 11:20:00,9.56,9.59,9.51,9.57,1724000.0,8.9129,8.9409,8.8663,8.9222,1724000.0
2011-11-29 11:30:00,9.57,9.69,9.57,9.67,2572400.0,8.9222,9.0341,8.9222,9.0154,2572400.0
2011-11-29 11:40:00,9.67,9.7,9.55,9.59,2033200.0,9.0154,9.0434,8.9036,8.9409,2033200.0
2011-11-29 11:50:00,9.6,9.62,9.51,9.56,2025600.0,8.9502,8.9688,8.8663,8.9129,2025600.0
2011-11-29 12:00:00,9.56,9.66,9.54,9.65,2168800.0,8.9129,9.0061,8.8942,8.9968,2168800.0
2011-11-29 12:10:00,9.64,9.68,9.63,9.68,1717600.0,8.9875,9.0248,8.9781,9.0248,1717600.0
2011-11-29 12:20:00,9.68,9.73,9.66,9.73,2864400.0,9.0248,9.0714,9.0061,9.0714,2864400.0
2011-11-29 12:30:00,9.73,9.73,9.6,9.62,1940800.0,9.0714,9.0714,8.9502,8.9688,1940800.0
2011-11-29 12:40:00,9.61,9.64,9.53,9.59,2778400.0,8.9595,8.9875,8.8849,8.9409,2778400.0
2011-11-29 12:50:00,9.59,9.63,9.56,9.62,1496800.0,8.9409,8.9781,8.9129,8.9688,1496800.0
2011-11-29 13:00:00,9.62,9.62,9.5,9.52,1511200.0,8.9688,8.9688,8.8569,8.8756,1511200.0
2011-11-29 13:10:00,9.52,9.58,9.51,9.55,1250800.0,8.8756,8.9315,8.8663,8.9036,1250800.0
2011-11-29 13:20:00,9.54,9.65,9.54,9.6,1606400.0,8.8942,8.9968,8.8942,8.9502,1606400.0
2011-11-29 13:30:00,9.61,9.62,9.52,9.58,2220000.0,8.9595,8.9688,8.8756,8.9315,2220000.0
2011-11-29 13:40:00,9.58,9.58,9.51,9.51,1151600.0,8.9315,8.9315,8.8663,8.8663,1151600.0
2011-11-29 13:50:00,9.51,9.54,9.38,9.41,4159200.0,8.8663,8.8942,8.7451,8.773,4159200.0
2011-11-29 14:00:00,9.41,9.42,9.33,9.39,3340800.0,8.773,8.7824,8.6985,8.7544,3340800.0
2011-11-29 14:10:00,9.39,9.43,9.35,9.43,1796800.0,8.7544,8.7917,8.7171,8.7917,1796800.0
2011-11-29 14:20:00,9.42,9.48,9.41,9.47,2162400.0,8.7824,8.8383,8.773,8.829,2162400.0
2011-11-29 14:30:00,9.46,9.54,9.46,9.51,2421600.0,8.8197,8.8942,8.8197,8.8663,2421600.0
2011-11-29 14:40:00,9.51,9.56,9.49,9.49,1456800.0,8.8663,8.9129,8.8476,8.8476,1456800.0
2011-11-29 14:50:00,9.49,9.54,9.46,9.5,1268800.0,8.8476,8.8942,8.8197,8.8569,1268800.0
2011-11-29 15:00:00,9.5,9.52,9.45,9.47,1335600.0,8.8569,8.8756,8.8103,8.829,1335600.0
2011-11-29 15:10:00,9.46,9.66,9.46,9.64,5065200.0,8.8197,9.0061,8.8197,8.9875,5065200.0
2011-11-29 15:20:00,9.64,9.65,9.58,9.59,1461600.0,8.9875,8.9968,8.9315,8.9409,1461600.0
2011-11-29 15:30:00,9.59,9.67,9.55,9.56,3466000.0,8.9409,9.0154,8.9036,8.9129,3466000.0
2011-11-29 15:40:00,9.56,9.59,9.53,9.56,3304000.0,8.9129,8.9409,8.8849,8.9129,3304000.0
2011-11-29 15:50:00,9.56,9.56,9.47,9.53,4418400.0,8.9129,8.9129,8.829,8.8849,4418400.0
2011-11-30 09:30:00,10.74,10.75,10.56,10.6,8752400.0,10.013,10.0223,9.8452,9.8825,8752400.0
2011-11-30 09:40:00,10.6,10.73,10.6,10.69,7102800.0,9.8825,10.0037,9.8825,9.9664,7102800.0
2011-11-30 09:50:00,10.69,10.72,10.65,10.68,5291600.0,9.9664,9.9944,9.9291,9.9571,5291600.0
2011-11-30 10:00:00,10.68,10.74,10.65,10.67,4540800.0,9.9571,10.013,9.9291,9.9477,4540800.0
2011-11-30 10:10:00,10.67,10.7,10.65,10.7,2950800.0,9.9477,9.9757,9.9291,9.9757,2950800.0
2011-11-30 10:20:00,10.7,10.72,10.67,10.69,2371200.0,9.9757,9.9944,9.9477,9.9664,2371200.0
2011-11-30 10:30:00,10.69,10.8,10.68,10.8,4816400.0,9.9664,10.0689,9.9571,10.0689,4816400.0
2011-11-30 10:40:00,10.8,10.81,10.76,10.78,2897200.0,10.0689,10.0783,10.0317,10.0503,2897200.0
2011-11-30 10:50:00,10.78,10.81,10.76,10.81,3103200.0,10.0503,10.0783,10.0317,10.0783,3103200.0
2011-11-30 11:00:00,10.81,10.81,10.76,10.8,2444000.0,10.0783,10.0783,10.0317,10.0689,2444000.0
2011-11-30 11:10:00,10.8,10.84,10.78,10.83,1913600.0,10.0689,10.1062,10.0503,10.0969,1913600.0
2011-11-30 11:20:00,10.83,10.84,10.8,10.82,1390800.0,10.0969,10.1062,10.0689,10.0876,1390800.0
2011-11-30 11:30:00,10.81,10.86,10.81,10.85,1741200.0,10.0783,10.1249,10.0783,10.1156,1741200.0
2011-11-30 11:40:00,10.85,10.86,10.82,10.85,1662800.0,10.1156,10.1249,10.0876,10.1156,1662800.0
2011-11-30 11:50:00,10.85,10.86,10.77,10.8,2372000.0,10.1156,10.1249,10.041,10.0689,2372000.0
2011-11-30 12:00:00,10.8,10.81,10.78,10.79,1368400.0,10.0689,10.0783,10.0503,10.0596,1368400.0
2011-11-30 12:10:00,10.78,10.81,10.78,10.8,1041200.0,10.0503,10.0783,10.0503,10.0689,1041200.0
2011-11-30 12:20:00,10.8,10.83,10.78,10.83,1694800.0,10.0689,10.0969,10.0503,10.0969,1694800.0
2011-11-30 12:30:00,10.82,10.87,10.82,10.82,2099600.0,10.0876,10.1342,10.0876,10.0876,2099600.0
2011-11-30 12:40:00,10.82,10.83,10.79,10.81,697200.0,10.0876,10.0969,10.0596,10.0783,697200.0
2011-11-30 12:50:00,10.81,10.85,10.81,10.84,752800.0,10.0783,10.1156,10.0783,10.1062,752800.0
2011-11-30 13:00:00,10.84,10.86,10.83,10.84,884800.0,10.1062,10.1249,10.0969,10.1062,884800.0
2011-11-30 13:10:00,10.85,10.85,10.81,10.81,1047600.0,10.1156,10.1156,10.0783,10.0783,1047600.0
2011-11-30 13:20:00,10.82,10.83,10.79,10.8,708800.0,10.0876,10.0969,10.0596,10.0689,708800.0
2011-11-30 13:30:00,10.8,10.84,10.79,10.81,1288400.0,10.0689,10.1062,10.0596,10.0783,1288400.0
2011-11-30 13:40:00,10.81,10.84,10.8,10.82,656400.0,10.0783,10.1062,10.0689,10.0876,656400.0
2011-11-30 13:50:00,10.81,10.82,10.77,10.8,1384400.0,10.0783,10.0876,10.041,10.0689,1384400.0
2011-11-30 14:00:00,10.81,10.83,10.78,10.79,1380800.0,10.0783,10.0969,10.0503,10.0596,1380800.0
2011-11-30 14:10:00,10.8,10.82,10.78,10.81,708000.0,10.0689,10.0876,10.0503,10.0783,708000.0
2011-11-30 14:20:00,10.81,10.84,10.79,10.83,1146000.0,10.0783,10.1062,10.0596,10.0969,1146000.0
2011-11-30 14:30:00,10.83,10.93,10.83,10.91,2489200.0,10.0969,10.1901,10.0969,10.1715,2489200.0
2011-11-30 14:40:00,10.91,10.94,10.83,10.85,2332400.0,10.1715,10.1995,10.0969,10.1156,2332400.0
2011-11-30 14:50:00,10.84,10.93,10.84,10.92,1211600.0,10.1062,10.1901,10.1062,10.1808,1211600.0
2011-11-30 15:00:00,10.92,10.94,10.88,10.94,1583200.0,10.1808,10.1995,10.1435,10.1995,1583200.0
2011-11-30 15:10:00,10.94,10.99,10.93,10.96,2102800.0,10.1995,10.2461,10.1901,10.2181,2102800.0
2011-11-30 15:20:00,10.96,10.99,10.9,10.99,2061200.0,10.2181,10.2461,10.1622,10.2461,2061200.0
2011-11-30 15:30:00,10.99,11.01,10.95,10.96,2514800.0,10.2461,10.2647,10.2088,10.2181,2514800.0
2011-11-30 15:40:00,10.96,11.06,10.96,11.06,4307600.0,10.2181,10.3113,10.2181,10.3113,4307600.0
2011-11-30 15:50:00,11.06,11.25,11.06,11.23,9333200.0,10.3113,10.4885,10.3113,10.4698,9333200.0
2011-12-01 09:30:00,11.1,11.12,10.94,10.95,6012000.0,10.3486,10.3673,10.1995,10.2088,6012000.0
2011-12-01 09:40:00,10.95,11.16,10.94,11.13,3460400.0,10.2088,10.4046,10.1995,10.3766,3460400.0
2011-12-01 09:50:00,11.14,11.38,11.13,11.3,6008800.0,10.3859,10.6097,10.3766,10.5351,6008800.0
2011-12-01 10:00:00,11.3,11.41,11.23,11.37,6140400.0,10.5351,10.6377,10.4698,10.6004,6140400.0
2011-12-01 10:10:00,11.38,11.38,11.24,11.24,2465200.0,10.6097,10.6097,10.4792,10.4792,2465200.0
2011-12-01 10:20:00,11.24,11.27,11.21,11.22,1961200.0,10.4792,10.5071,10.4512,10.4605,1961200.0
2011-12-01 10:30:00,11.22,11.22,11.02,11.04,3665600.0,10.4605,10.4605,10.2741,10.2927,3665600.0
2011-12-01 10:40:00,11.04,11.06,10.98,11.05,3316400.0,10.2927,10.3113,10.2368,10.302,3316400.0
2011-12-01 10:50:00,11.05,11.09,11.0,11.02,2372000.0,10.302,10.3393,10.2554,10.2741,2372000.0
2011-12-01 11:00:00,11.02,11.11,11.01,11.07,1768000.0,10.2741,10.358,10.2647,10.3207,1768000.0
2011-12-01 11:10:00,11.07,11.07,10.94,10.96,2397200.0,10.3207,10.3207,10.1995,10.2181,2397200.0
2011-12-01 11:20:00,10.97,11.02,10.95,10.97,2214000.0,10.2274,10.2741,10.2088,10.2274,2214000.0
2011-12-01 11:30:00,10.98,11.06,10.91,11.05,2807200.0,10.2368,10.3113,10.1715,10.302,2807200.0
2011-12-01 11:40:00,11.05,11.09,11.04,11.06,2160800.0,10.302,10.3393,10.2927,10.3113,2160800.0
2011-12-01 11:50:00,11.06,11.13,11.06,11.11,2340400.0,10.3113,10.3766,10.3113,10.358,2340400.0
2011-12-01 12:00:00,11.11,11.13,11.07,11.1,1498400.0,10.358,10.3766,10.3207,10.3486,1498400.0
2011-12-01 12:10:00,11.1,11.11,11.06,11.1,1141200.0,10.3486,10.358,10.3113,10.3486,1141200.0
2011-12-01 12:20:00,11.1,11.16,11.08,11.16,1774800.0,10.3486,10.4046,10.33,10.4046,1774800.0
2011-12-01 12:30:00,11.16,11.19,11.13,11.14,1877600.0,10.4046,10.4325,10.3766,10.3859,1877600.0
2011-12-01 12:40:00,11.14,11.15,11.07,11.11,1255200.0,10.3859,10.3953,10.3207,10.358,1255200.0
2011-12-01 12:50:00,11.11,11.15,11.0,11.01,1473200.0,10.358,10.3953,10.2554,10.2647,1473200.0
2011-12-01 13:00:00,11.01,11.06,11.01,11.02,1102800.0,10.2647,10.3113,10.2647,10.2741,1102800.0
2011-12-01 13:10:00,11.02,11.11,11.02,11.1,1172400.0,10.2741,10.358,10.2741,10.3486,1172400.0
2011-12-01 13:20:00,11.1,11.13,11.09,11.11,1191600.0,10.3486,10.3766,10.3393,10.358,1191600.0
2011-12-01 13:30:00,11.11,11.15,11.1,11.11,922000.0,10.358,10.3953,10.3486,10.358,922000.0
2011-12-01 13:40:00,11.11,11.24,11.11,11.22,2964800.0,10.358,10.4792,10.358,10.4605,2964800.0
2011-12-01 13:50:00,11.23,11.27,11.2,11.27,1374000.0,10.4698,10.5071,10.4419,10.5071,1374000.0
2011-12-01 14:00:00,11.27,11.28,11.21,11.24,2233600.0,10.5071,10.5165,10.4512,10.4792,2233600.0
2011-12-01 14:10:00,11.25,11.26,11.15,11.17,2218000.0,10.4885,10.4978,10.3953,10.4139,2218000.0
2011-12-01 14:20:00,11.16,11.24,11.16,11.22,1592800.0,10.4046,10.4792,10.4046,10.4605,1592800.0
2011-12-01 14:30:00,11.22,11.23,11.18,11.22,649200.0,10.4605,10.4698,10.4232,10.4605,649200.0
2011-12-01 14:40:00,11.22,11.27,11.17,11.26,2156000.0,10.4605,10.5071,10.4139,10.4978,2156000.0
2011-12-01 14:50:00,11.26,11.28,11.21,11.23,1547200.0,10.4978,10.5165,10.4512,10.4698,1547200.0
2011-12-01 15:00:00,11.23,11.27,11.13,11.16,1700000.0,10.4698,10.5071,10.3766,10.4046,1700000.0
2011-12-01 15:10:00,11.16,11.23,11.16,11.18,1214800.0,10.4046,10.4698,10.4046,10.4232,1214800.0
2011-12-01 15:20:00,11.18,11.24,11.16,11.24,1920800.0,10.4232,10.4792,10.4046,10.4792,1920800.0
2011-12-01 15:30:00,11.24,11.24,11.13,11.14,1612800.0,10.4792,10.4792,10.3766,10.3859,1612800.0
2011-12-01 15:40:00,11.14,11.15,11.06,11.09,2808400.0,10.3859,10.3953,10.3113,10.3393,2808400.0
2011-12-01 15:50:00,11.09,11.09,10.94,10.97,6065600.0,10.3393,10.3393,10.1995,10.2274,6065600.0
2011-12-02 09:30:00,11.37,11.46,11.32,11.38,5920800.0,10.6004,10.6843,10.5537,10.6097,5920800.0
2011-12-02 09:40:00,11.38,11.41,11.27,11.33,4072000.0,10.6097,10.6377,10.5071,10.5631,4072000.0
2011-12-02 09:50:00,11.33,11.41,11.28,11.41,3461600.0,10.5631,10.6377,10.5165,10.6377,3461600.0
2011-12-02 10:00:00,11.4,11.51,11.39,11.47,6753200.0,10.6283,10.7309,10.619,10.6936,6753200.0
2011-12-02 10:10:00,11.46,11.58,11.46,11.58,4257600.0,10.6843,10.7961,10.6843,10.7961,4257600.0
2011-12-02 10:20:00,11.58,11.62,11.53,11.56,2984000.0,10.7961,10.8334,10.7495,10.7775,2984000.0
2011-12-02 10:30:00,11.56,11.61,11.51,11.54,2766800.0,10.7775,10.8241,10.7309,10.7589,2766800.0
2011-12-02 10:40:00,11.54,11.54,11.45,11.5,2459200.0,10.7589,10.7589,10.6749,10.7216,2459200.0
2011-12-02 10:50:00,11.51,11.57,11.48,11.53,2334000.0,10.7309,10.7868,10.7029,10.7495,2334000.0
2011-12-02 11:00:00,11.52,11.55,11.38,11.41,3273600.0,10.7402,10.7682,10.6097,10.6377,3273600.0
2011-12-02 11:10:00,11.4,11.41,11.33,11.4,4473200.0,10.6283,10.6377,10.5631,10.6283,4473200.0
2011-12-02 11:20:00,11.4,11.43,11.34,11.42,1848800.0,10.6283,10.6563,10.5724,10.647,1848800.0
2011-12-02 11:30:00,11.43,11.46,11.3,11.33,3653600.0,10.6563,10.6843,10.5351,10.5631,3653600.0
2011-12-02 11:40:00,11.33,11.36,11.16,11.16,3908000.0,10.5631,10.591,10.4046,10.4046,3908000.0
2011-12-02 11:50:00,11.16,11.29,11.15,11.26,2795200.0,10.4046,10.5258,10.3953,10.4978,2795200.0
2011-12-02 12:00:00,11.26,11.31,11.18,11.28,2627600.0,10.4978,10.5444,10.4232,10.5165,2627600.0
2011-12-02 12:10:00,11.28,11.33,11.24,11.33,2026400.0,10.5165,10.5631,10.4792,10.5631,2026400.0
2011-12-02 12:20:00,11.33,11.36,11.29,11.29,2192400.0,10.5631,10.591,10.5258,10.5258,2192400.0
2011-12-02 12:30:00,11.3,11.33,11.27,11.31,1396400.0,10.5351,10.5631,10.5071,10.5444,1396400.0
2011-12-02 12:40:00,11.31,11.38,11.24,11.35,1687200.0,10.5444,10.6097,10.4792,10.5817,1687200.0
2011-12-02 12:50:00,11.35,11.37,11.31,11.32,1044400.0,10.5817,10.6004,10.5444,10.5537,1044400.0
2011-12-02 13:00:00,11.31,11.35,11.26,11.28,982400.0,10.5444,10.5817,10.4978,10.5165,982400.0
2011-12-02 13:10:00,11.28,11.29,11.02,11.27,1893200.0,10.5165,10.5258,10.2741,10.5071,1893200.0
2011-12-02 13:20:00,11.27,11.32,11.25,11.26,1416000.0,10.5071,10.5537,10.4885,10.4978,1416000.0
2011-12-02 13:30:00,11.26,11.26,11.2,11.2,962800.0,10.4978,10.4978,10.4419,10.4419,962800.0
2011-12-02 13:40:00,11.2,11.29,11.19,11.24,1212000.0,10.4419,10.5258,10.4325,10.4792,1212000.0
2011-12-02 13:50:00,11.24,11.26,11.19,11.24,1135200.0,10.4792,10.4978,10.4325,10.4792,1135200.0
2011-12-02 14:00:00,11.24,11.27,11.1,11.17,3074400.0,10.4792,10.5071,10.3486,10.4139,3074400.0
2011-12-02 14:10:00,11.17,11.19,11.15,11.18,1404400.0,10.4139,10.4325,10.3953,10.4232,1404400.0
2011-12-02 14:20:00,11.18,11.28,11.18,11.23,2256400.0,10.4232,10.5165,10.4232,10.4698,2256400.0
2011-12-02 14:30:00,11.23,11.23,11.15,11.18,1726000.0,10.4698,10.4698,10.3953,10.4232,1726000.0
2011-12-02 14:40:00,11.18,11.24,11.02,11.22,1317600.0,10.4232,10.4792,10.2741,10.4605,1317600.0
2011-12-02 14:50:00,11.23,11.23,11.14,11.17,1066800.0,10.4698,10.4698,10.3859,10.4139,1066800.0
2011-12-02 15:00:00,11.17,11.24,11.15,11.17,1396400.0,10.4139,10.4792,10.3953,10.4139,1396400.0
2011-12-02 15:10:00,11.17,11.23,11.17,11.17,1089600.0,10.4139,10.4698,10.4139,10.4139,1089600.0
2011-12-02 15:20:00,11.18,11.2,11.13,11.16,1686000.0,10.4232,10.4419,10.3766,10.4046,1686000.0
2011-12-02 15:30:00,11.15,11.22,11.11,11.18,2144000.0,10.3953,10.4605,10.358,10.4232,2144000.0
2011-12-02 15:40:00,11.18,11.21,11.07,11.09,2528400.0,10.4232,10.4512,10.3207,10.3393,2528400.0
2011-12-02 15:50:00,11.09,11.18,11.06,11.11,4475600.0,10.3393,10.4232,10.3113,10.358,4475600.0
2011-12-05 09:30:00,11.76,11.79,11.59,11.61,4947600.0,10.964,10.9919,10.8055,10.8241,4947600.0
2011-12-05 09:40:00,11.61,11.62,11.54,11.56,2986800.0,10.8241,10.8334,10.7589,10.7775,2986800.0
2011-12-05 09:50:00,11.56,11.7,11.55,11.65,3919200.0,10.7775,10.908,10.7682,10.8614,3919200.0
2011-12-05 10:00:00,11.66,11.72,11.56,11.67,3106800.0,10.8707,10.9267,10.7775,10.8801,3106800.0
2011-12-05 10:10:00,11.68,11.75,11.66,11.71,3323600.0,10.8894,10.9546,10.8707,10.9173,3323600.0
2011-12-05 10:20:00,11.71,11.8,11.7,11.77,2780400.0,10.9173,11.0013,10.908,10.9733,2780400.0
2011-12-05 10:30:00,11.77,11.82,11.77,11.79,2387600.0,10.9733,11.0199,10.9733,10.9919,2387600.0
2011-12-05 10:40:00,11.79,11.81,11.76,11.77,1874000.0,10.9919,11.0106,10.964,10.9733,1874000.0
2011-12-05 10:50:00,11.77,11.79,11.74,11.75,1317200.0,10.9733,10.9919,10.9453,10.9546,1317200.0
2011-12-05 11:00:00,11.75,11.8,11.74,11.79,1594400.0,10.9546,11.0013,10.9453,10.9919,1594400.0
2011-12-05 11:10:00,11.8,11.81,11.76,11.8,1158800.0,11.0013,11.0106,10.964,11.0013,1158800.0
2011-12-05 11:20:00,11.8,11.8,11.72,11.78,1420000.0,11.0013,11.0013,10.9267,10.9826,1420000.0
2011-12-05 11:30:00,11.78,11.79,11.74,11.79,1105200.0,10.9826,10.9919,10.9453,10.9919,1105200.0
2011-12-05 11:40:00,11.79,11.8,11.76,11.78,858800.0,10.9919,11.0013,10.964,10.9826,858800.0
2011-12-05 11:50:00,11.78,11.79,11.76,11.77,757200.0,10.9826,10.9919,10.964,10.9733,757200.0
2011-12-05 12:00:00,11.76,11.87,11.76,11.84,1956400.0,10.964,11.0665,10.964,11.0385,1956400.0
2011-12-05 12:10:00,11.84,11.85,11.81,11.85,879600.0,11.0385,11.0479,11.0106,11.0479,879600.0
2011-12-05 12:20:00,11.86,11.86,11.83,11.84,639200.0,11.0572,11.0572,11.0292,11.0385,639200.0
2011-12-05 12:30:00,11.84,11.88,11.84,11.86,1278400.0,11.0385,11.0758,11.0385,11.0572,1278400.0
2011-12-05 12:40:00,11.86,11.92,11.85,11.91,1317200.0,11.0572,11.1131,11.0479,11.1038,1317200.0
2011-12-05 12:50:00,11.91,11.97,11.89,11.92,1746800.0,11.1038,11.1597,11.0852,11.1131,1746800.0
2011-12-05 13:00:00,11.91,11.94,11.9,11.92,745600.0,11.1038,11.1318,11.0945,11.1131,745600.0
2011-12-05 13:10:00,11.93,11.94,11.91,11.92,771200.0,11.1225,11.1318,11.1038,11.1131,771200.0
2011-12-05 13:20:00,11.92,11.92,11.87,11.9,1096800.0,11.1131,11.1131,11.0665,11.0945,1096800.0
2011-12-05 13:30:00,11.9,11.97,11.88,11.93,1167600.0,11.0945,11.1597,11.0758,11.1225,1167600.0
2011-12-05 13:40:00,11.93,11.94,11.71,11.71,3627600.0,11.1225,11.1318,10.9173,10.9173,3627600.0
2011-12-05 13:50:00,11.72,11.78,11.68,11.71,3174000.0,10.9267,10.9826,10.8894,10.9173,3174000.0
2011-12-05 14:00:00,11.71,11.71,11.53,11.57,4146400.0,10.9173,10.9173,10.7495,10.7868,4146400.0
2011-12-05 14:10:00,11.57,11.63,11.53,11.62,3498400.0,10.7868,10.8428,10.7495,10.8334,3498400.0
2011-12-05 14:20:00,11.62,11.63,11.54,11.61,1981200.0,10.8334,10.8428,10.7589,10.8241,1981200.0
2011-12-05 14:30:00,11.61,11.61,11.56,11.58,1666800.0,10.8241,10.8241,10.7775,10.7961,1666800.0
2011-12-05 14:40:00,11.59,11.61,11.55,11.6,1278800.0,10.8055,10.8241,10.7682,10.8148,1278800.0
2011-12-05 14:50:00,11.6,11.69,11.6,11.67,2292400.0,10.8148,10.8987,10.8148,10.8801,2292400.0
2011-12-05 15:00:00,11.67,11.72,11.49,11.55,5067200.0,10.8801,10.9267,10.7122,10.7682,5067200.0
2011-12-05 15:10:00,11.55,11.6,11.4,11.49,3634400.0,10.7682,10.8148,10.6283,10.7122,3634400.0
2011-12-05 15:20:00,11.48,11.52,11.44,11.46,2553600.0,10.7029,10.7402,10.6656,10.6843,2553600.0
2011-12-05 15:30:00,11.46,11.52,11.41,11.45,1815200.0,10.6843,10.7402,10.6377,10.6749,1815200.0
2011-12-05 15:40:00,11.45,11.62,11.4,11.59,3594000.0,10.6749,10.8334,10.6283,10.8055,3594000.0
2011-12-05 15:50:00,11.59,11.68,11.55,11.67,4168800.0,10.8055,10.8894,10.7682,10.8801,4168800.0
2011-12-06 09:30:00,11.71,11.74,11.65,11.68,2424800.0,10.9173,10.9453,10.8614,10.8894,2424800.0
2011-12-06 09:40:00,11.68,11.68,11.43,11.43,3929600.0,10.8894,10.8894,10.6563,10.6563,3929600.0
2011-12-06 09:50:00,11.43,11.57,11.41,11.54,3541600.0,10.6563,10.7868,10.6377,10.7589,3541600.0
2011-12-06 10:00:00,11.54,11.64,11.54,11.58,3438400.0,10.7589,10.8521,10.7589,10.7961,3438400.0
2011-12-06 10:10:00,11.58,11.63,11.5,11.61,2508000.0,10.7961,10.8428,10.7216,10.8241,2508000.0
2011-12-06 10:20:00,11.61,11.67,11.54,11.65,2548400.0,10.8241,10.8801,10.7589,10.8614,2548400.0
2011-12-06 10:30:00,11.66,11.72,11.57,11.62,2556800.0,10.8707,10.9267,10.7868,10.8334,2556800.0
2011-12-06 10:40:00,11.61,11.62,11.52,11.59,2269600.0,10.8241,10.8334,10.7402,10.8055,2269600.0
2011-12-06 10:50:00,11.59,11.6,11.5,11.52,1485600.0,10.8055,10.8148,10.7216,10.7402,1485600.0
2011-12-06 11:00:00,11.52,11.56,11.47,11.48,1778800.0,10.7402,10.7775,10.6936,10.7029,1778800.0
2011-12-06 11:10:00,11.48,11.55,11.46,11.49,1485600.0,10.7029,10.7682,10.6843,10.7122,1485600.0
2011-12-06 11:20:00,11.48,11.54,11.48,11.48,1452000.0,10.7029,10.7589,10.7029,10.7029,1452000.0
2011-12-06 11:30:00,11.48,11.51,11.37,11.42,2666000.0,10.7029,10.7309,10.6004,10.647,2666000.0
2011-12-06 11:40:00,11.41,11.43,11.37,11.38,1331600.0,10.6377,10.6563,10.6004,10.6097,1331600.0
2011-12-06 11:50:00,11.38,11.54,11.38,11.5,2285200.0,10.6097,10.7589,10.6097,10.7216,2285200.0
2011-12-06 12:00:00,11.5,11.52,11.4,11.43,1945200.0,10.7216,10.7402,10.6283,10.6563,1945200.0
2011-12-06 12:10:00,11.43,11.5,11.43,11.48,1808400.0,10.6563,10.7216,10.6563,10.7029,1808400.0
2011-12-06 12:20:00,11.48,11.5,11.43,11.49,882400.0,10.7029,10.7216,10.6563,10.7122,882400.0
2011-12-06 12:30:00,11.49,11.53,11.46,11.51,1501600.0,10.7122,10.7495,10.6843,10.7309,1501600.0
2011-12-06 12:40:00,11.5,11.52,11.47,11.49,843200.0,10.7216,10.7402,10.6936,10.7122,843200.0
2011-12-06 12:50:00,11.49,11.53,11.47,11.51,700400.0,10.7122,10.7495,10.6936,10.7309,700400.0
2011-12-06 13:00:00,11.52,11.55,11.5,11.53,886400.0,10.7402,10.7682,10.7216,10.7495,886400.0
2011-12-06 13:10:00,11.53,11.62,11.49,11.62,2137600.0,10.7495,10.8334,10.7122,10.8334,2137600.0
2011-12-06 13:20:00,11.62,11.69,11.59,11.66,2853200.0,10.8334,10.8987,10.8055,10.8707,2853200.0
2011-12-06 13:30:00,11.67,11.7,11.65,11.69,1348400.0,10.8801,10.908,10.8614,10.8987,1348400.0
2011-12-06 13:40:00,11.69,11.69,11.63,11.65,822400.0,10.8987,10.8987,10.8428,10.8614,822400.0
2011-12-06 13:50:00,11.65,11.69,11.64,11.65,750400.0,10.8614,10.8987,10.8521,10.8614,750400.0
2011-12-06 14:00:00,11.65,11.65,11.6,11.63,752800.0,10.8614,10.8614,10.8148,10.8428,752800.0
2011-12-06 14:10:00,11.63,11.68,11.59,11.65,1137600.0,10.8428,10.8894,10.8055,10.8614,1137600.0
2011-12-06 14:20:00,11.65,11.67,11.59,11.62,1102800.0,10.8614,10.8801,10.8055,10.8334,1102800.0
2011-12-06 14:30:00,11.62,11.75,11.61,11.73,2479200.0,10.8334,10.9546,10.8241,10.936,2479200.0
2011-12-06 14:40:00,11.73,11.81,11.73,11.79,3165200.0,10.936,11.0106,10.936,10.9919,3165200.0
2011-12-06 14:50:00,11.79,11.86,11.77,11.81,3275200.0,10.9919,11.0572,10.9733,11.0106,3275200.0
2011-12-06 15:00:00,11.82,11.86,11.8,11.82,1364000.0,11.0199,11.0572,11.0013,11.0199,1364000.0
2011-12-06 15:10:00,11.82,11.93,11.82,11.87,3174400.0,11.0199,11.1225,11.0199,11.0665,3174400.0
2011-12-06 15:20:00,11.87,11.9,11.71,11.71,3489600.0,11.0665,11.0945,10.9173,10.9173,3489600.0
2011-12-06 15:30:00,11.71,11.82,11.71,11.78,3518400.0,10.9173,11.0199,10.9173,10.9826,3518400.0
2011-12-06 15:40:00,11.77,11.82,11.73,11.75,2254800.0,10.9733,11.0199,10.936,10.9546,2254800.0
2011-12-06 15:50:00,11.75,11.76,11.63,11.68,3372800.0,10.9546,10.964,10.8428,10.8894,3372800.0
2011-12-07 09:30:00,11.45,11.47,11.21,11.25,6111200.0,10.6749,10.6936,10.4512,10.4885,6111200.0
2011-12-07 09:40:00,11.24,11.24,11.14,11.19,5698000.0,10.4792,10.4792,10.3859,10.4325,5698000.0
2011-12-07 09:50:00,11.19,11.24,11.1,11.19,4280000.0,10.4325,10.4792,10.3486,10.4325,4280000.0
2011-12-07 10:00:00,11.18,11.2,11.04,11.06,3939200.0,10.4232,10.4419,10.2927,10.3113,3939200.0
2011-12-07 10:10:00,11.05,11.14,11.05,11.08,3701600.0,10.302,10.3859,10.302,10.33,3701600.0
2011-12-07 10:20:00,11.09,11.12,10.97,11.02,5642000.0,10.3393,10.3673,10.2274,10.2741,5642000.0
2011-12-07 10:30:00,11.02,11.02,10.92,10.99,4279600.0,10.2741,10.2741,10.1808,10.2461,4279600.0
2011-12-07 10:40:00,10.99,11.09,10.97,11.08,2558400.0,10.2461,10.3393,10.2274,10.33,2558400.0
2011-12-07 10:50:00,11.08,11.11,10.99,11.08,2764800.0,10.33,10.358,10.2461,10.33,2764800.0
2011-12-07 11:00:00,11.08,11.16,11.05,11.15,3082400.0,10.33,10.4046,10.302,10.3953,3082400.0
2011-12-07 11:10:00,11.15,11.15,11.1,11.14,1786400.0,10.3953,10.3953,10.3486,10.3859,1786400.0
2011-12-07 11:20:00,11.14,11.31,11.12,11.3,5307200.0,10.3859,10.5444,10.3673,10.5351,5307200.0
2011-12-07 11:30:00,11.3,11.43,11.3,11.4,4814000.0,10.5351,10.6563,10.5351,10.6283,4814000.0
2011-12-07 11:40:00,11.4,11.45,11.38,11.39,2278800.0,10.6283,10.6749,10.6097,10.619,2278800.0
2011-12-07 11:50:00,11.4,11.44,11.38,11.44,1266800.0,10.6283,10.6656,10.6097,10.6656,1266800.0
2011-12-07 12:00:00,11.44,11.51,11.44,11.45,2501600.0,10.6656,10.7309,10.6656,10.6749,2501600.0
2011-12-07 12:10:00,11.46,11.48,11.37,11.42,1502800.0,10.6843,10.7029,10.6004,10.647,1502800.0
2011-12-07 12:20:00,11.41,11.59,11.41,11.56,3896800.0,10.6377,10.8055,10.6377,10.7775,3896800.0
2011-12-07 12:30:00,11.56,11.6,11.54,11.55,1848400.0,10.7775,10.8148,10.7589,10.7682,1848400.0
2011-12-07 12:40:00,11.55,11.64,11.53,11.63,2072000.0,10.7682,10.8521,10.7495,10.8428,2072000.0
2011-12-07 12:50:00,11.63,11.72,11.63,11.65,2246000.0,10.8428,10.9267,10.8428,10.8614,2246000.0
2011-12-07 13:00:00,11.65,11.67,11.56,11.58,1630800.0,10.8614,10.8801,10.7775,10.7961,1630800.0
2011-12-07 13:10:00,11.57,11.59,11.5,11.59,2465600.0,10.7868,10.8055,10.7216,10.8055,2465600.0
2011-12-07 13:20:00,11.59,11.61,11.55,11.57,1258000.0,10.8055,10.8241,10.7682,10.7868,1258000.0
2011-12-07 13:30:00,11.57,11.58,11.52,11.55,1079200.0,10.7868,10.7961,10.7402,10.7682,1079200.0
2011-12-07 13:40:00,11.56,11.57,11.45,11.46,1528800.0,10.7775,10.7868,10.6749,10.6843,1528800.0
2011-12-07 13:50:00,11.46,11.53,11.45,11.52,1802400.0,10.6843,10.7495,10.6749,10.7402,1802400.0
2011-12-07 14:00:00,11.52,11.55,11.4,11.41,2009200.0,10.7402,10.7682,10.6283,10.6377,2009200.0
2011-12-07 14:10:00,11.41,11.44,11.35,11.38,2302800.0,10.6377,10.6656,10.5817,10.6097,2302800.0
2011-12-07 14:20:00,11.38,11.47,11.37,11.46,1534000.0,10.6097,10.6936,10.6004,10.6843,1534000.0
2011-12-07 14:30:00,11.46,11.47,11.37,11.43,1595200.0,10.6843,10.6936,10.6004,10.6563,1595200.0
2011-12-07 14:40:00,11.43,11.46,11.3,11.31,3111600.0,10.6563,10.6843,10.5351,10.5444,3111600.0
2011-12-07 14:50:00,11.33,11.36,11.3,11.34,1877600.0,10.5631,10.591,10.5351,10.5724,1877600.0
2011-12-07 15:00:00,11.33,11.39,11.33,11.34,1181600.0,10.5631,10.619,10.5631,10.5724,1181600.0
2011-12-07 15:10:00,11.34,11.48,11.29,11.44,2493600.0,10.5724,10.7029,10.5258,10.6656,2493600.0
2011-12-07 15:20:00,11.44,11.55,11.43,11.53,3576000.0,10.6656,10.7682,10.6563,10.7495,3576000.0
2011-12-07 15:30:00,11.53,11.7,11.49,11.69,3917200.0,10.7495,10.908,10.7122,10.8987,3917200.0
2011-12-07 15:40:00,11.69,11.83,11.65,11.72,6788400.0,10.8987,11.0292,10.8614,10.9267,6788400.0
2011-12-07 15:50:00,11.72,11.74,11.61,11.65,5785600.0,10.9267,10.9453,10.8241,10.8614,5785600.0
2011-12-08 09:30:00,11.27,11.39,11.17,11.36,4732800.0,10.5071,10.619,10.4139,10.591,4732800.0
2011-12-08 09:40:00,11.36,11.42,11.26,11.35,4540000.0,10.591,10.647,10.4978,10.5817,4540000.0
2011-12-08 09:50:00,11.35,11.41,11.25,11.25,4411600.0,10.5817,10.6377,10.4885,10.4885,4411600.0
2011-12-08 10:00:00,11.25,11.28,11.09,11.1,5956000.0,10.4885,10.5165,10.3393,10.3486,5956000.0
2011-12-08 10:10:00,11.09,11.17,11.03,11.03,4296000.0,10.3393,10.4139,10.2834,10.2834,4296000.0
2011-12-08 10:20:00,11.03,11.1,11.0,11.06,4736400.0,10.2834,10.3486,10.2554,10.3113,4736400.0
2011-12-08 10:30:00,11.06,11.22,11.05,11.16,3817200.0,10.3113,10.4605,10.302,10.4046,3817200.0
2011-12-08 10:40:00,11.16,11.27,11.12,11.23,2866000.0,10.4046,10.5071,10.3673,10.4698,2866000.0
2011-12-08 10:50:00,11.23,11.28,11.11,11.12,2750800.0,10.4698,10.5165,10.358,10.3673,2750800.0
2011-12-08 11:00:00,11.12,11.15,11.04,11.05,3517200.0,10.3673,10.3953,10.2927,10.302,3517200.0
2011-12-08 11:10:00,11.06,11.06,10.97,11.02,3553200.0,10.3113,10.3113,10.2274,10.2741,3553200.0
2011-12-08 11:20:00,11.02,11.11,11.01,11.03,4019200.0,10.2741,10.358,10.2647,10.2834,4019200.0
2011-12-08 11:30:00,11.03,11.09,10.95,10.96,2462400.0,10.2834,10.3393,10.2088,10.2181,2462400.0
2011-12-08 11:40:00,10.96,11.07,10.94,11.04,2623600.0,10.2181,10.3207,10.1995,10.2927,2623600.0
2011-12-08 11:50:00,11.04,11.08,11.01,11.05,1942400.0,10.2927,10.33,10.2647,10.302,1942400.0
2011-12-08 12:00:00,11.05,11.05,10.96,11.04,3394000.0,10.302,10.302,10.2181,10.2927,3394000.0
2011-12-08 12:10:00,11.05,11.13,11.03,11.11,2346000.0,10.302,10.3766,10.2834,10.358,2346000.0
2011-12-08 12:20:00,11.11,11.11,10.98,11.01,2036800.0,10.358,10.358,10.2368,10.2647,2036800.0
2011-12-08 12:30:00,11.01,11.03,10.9,10.92,3182800.0,10.2647,10.2834,10.1622,10.1808,3182800.0
2011-12-08 12:40:00,10.92,10.99,10.91,10.94,1999600.0,10.1808,10.2461,10.1715,10.1995,1999600.0
2011-12-08 12:50:00,10.95,10.98,10.91,10.94,1376400.0,10.2088,10.2368,10.1715,10.1995,1376400.0
2011-12-08 13:00:00,10.94,10.94,10.74,10.78,4829200.0,10.1995,10.1995,10.013,10.0503,4829200.0
2011-12-08 13:10:00,10.78,10.8,10.67,10.79,4182000.0,10.0503,10.0689,9.9477,10.0596,4182000.0
2011-12-08 13:20:00,10.79,10.81,10.72,10.78,2124000.0,10.0596,10.0783,9.9944,10.0503,2124000.0
2011-12-08 13:30:00,10.77,10.8,10.72,10.79,1701600.0,10.041,10.0689,9.9944,10.0596,1701600.0
2011-12-08 13:40:00,10.79,10.86,10.76,10.79,3049600.0,10.0596,10.1249,10.0317,10.0596,3049600.0
2011-12-08 13:50:00,10.79,10.82,10.72,10.81,1905600.0,10.0596,10.0876,9.9944,10.0783,1905600.0
2011-12-08 14:00:00,10.81,10.81,10.69,10.79,2013600.0,10.0783,10.0783,9.9664,10.0596,2013600.0
2011-12-08 14:10:00,10.79,10.87,10.76,10.84,1706800.0,10.0596,10.1342,10.0317,10.1062,1706800.0
2011-12-08 14:20:00,10.84,10.86,10.77,10.8,2289600.0,10.1062,10.1249,10.041,10.0689,2289600.0
2011-12-08 14:30:00,10.8,10.84,10.76,10.76,1407200.0,10.0689,10.1062,10.0317,10.0317,1407200.0
2011-12-08 14:40:00,10.76,10.79,10.68,10.79,2356800.0,10.0317,10.0596,9.9571,10.0596,2356800.0
2011-12-08 14:50:00,10.78,10.8,10.64,10.67,2770400.0,10.0503,10.0689,9.9198,9.9477,2770400.0
2011-12-08 15:00:00,10.68,10.72,10.65,10.66,2324000.0,9.9571,9.9944,9.9291,9.9384,2324000.0
2011-12-08 15:10:00,10.66,10.87,10.65,10.87,3064800.0,9.9384,10.1342,9.9291,10.1342,3064800.0
2011-12-08 15:20:00,10.87,10.91,10.8,10.84,3692000.0,10.1342,10.1715,10.0689,10.1062,3692000.0
2011-12-08 15:30:00,10.84,11.04,10.84,10.88,6268800.0,10.1062,10.2927,10.1062,10.1435,6268800.0
2011-12-08 15:40:00,10.89,10.9,10.61,10.68,7238400.0,10.1529,10.1622,9.8918,9.9571,7238400.0
2011-12-08 15:50:00,10.67,10.68,10.5,10.56,8339200.0,9.9477,9.9571,9.7893,9.8452,8339200.0
2011-12-09 09:30:00,10.63,10.82,10.57,10.78,5326000.0,9.9105,10.0876,9.8545,10.0503,5326000.0
2011-12-09 09:40:00,10.78,10.82,10.67,10.8,4076800.0,10.0503,10.0876,9.9477,10.0689,4076800.0
2011-12-09 09:50:00,10.8,10.9,10.79,10.81,4798800.0,10.0689,10.1622,10.0596,10.0783,4798800.0
2011-12-09 10:00:00,10.82,11.0,10.81,10.99,5043600.0,10.0876,10.2554,10.0783,10.2461,5043600.0
2011-12-09 10:10:00,10.98,11.03,10.93,10.94,3852800.0,10.2368,10.2834,10.1901,10.1995,3852800.0
2011-12-09 10:20:00,10.94,10.98,10.86,10.94,2605600.0,10.1995,10.2368,10.1249,10.1995,2605600.0
2011-12-09 10:30:00,10.94,11.0,10.88,10.91,2669600.0,10.1995,10.2554,10.1435,10.1715,2669600.0
2011-12-09 10:40:00,10.91,11.0,10.88,10.98,2512800.0,10.1715,10.2554,10.1435,10.2368,2512800.0
2011-12-09 10:50:00,10.98,11.12,10.94,11.1,4680400.0,10.2368,10.3673,10.1995,10.3486,4680400.0
2011-12-09 11:00:00,11.1,11.22,11.09,11.21,3547200.0,10.3486,10.4605,10.3393,10.4512,3547200.0
2011-12-09 11:10:00,11.22,11.27,11.18,11.24,3124400.0,10.4605,10.5071,10.4232,10.4792,3124400.0
2011-12-09 11:20:00,11.24,11.27,11.21,11.26,1758800.0,10.4792,10.5071,10.4512,10.4978,1758800.0
2011-12-09 11:30:00,11.26,11.31,11.24,11.25,2985200.0,10.4978,10.5444,10.4792,10.4885,2985200.0
2011-12-09 11:40:00,11.26,11.31,11.23,11.23,2928400.0,10.4978,10.5444,10.4698,10.4698,2928400.0
2011-12-09 11:50:00,11.23,11.27,11.23,11.24,1773600.0,10.4698,10.5071,10.4698,10.4792,1773600.0
2011-12-09 12:00:00,11.25,11.27,11.21,11.26,1724000.0,10.4885,10.5071,10.4512,10.4978,1724000.0
2011-12-09 12:10:00,11.26,11.35,11.26,11.35,2087600.0,10.4978,10.5817,10.4978,10.5817,2087600.0
2011-12-09 12:20:00,11.34,11.35,11.29,11.29,1570800.0,10.5724,10.5817,10.5258,10.5258,1570800.0
2011-12-09 12:30:00,11.29,11.35,11.28,11.3,1633200.0,10.5258,10.5817,10.5165,10.5351,1633200.0
2011-12-09 12:40:00,11.3,11.38,11.28,11.33,2276000.0,10.5351,10.6097,10.5165,10.5631,2276000.0
2011-12-09 12:50:00,11.33,11.36,11.31,11.32,1018400.0,10.5631,10.591,10.5444,10.5537,1018400.0
2011-12-09 13:00:00,11.33,11.36,11.28,11.28,1420000.0,10.5631,10.591,10.5165,10.5165,1420000.0
2011-12-09 13:10:00,11.29,11.33,11.28,11.33,848400.0,10.5258,10.5631,10.5165,10.5631,848400.0
2011-12-09 13:20:00,11.33,11.42,11.33,11.4,2529200.0,10.5631,10.647,10.5631,10.6283,2529200.0
2011-12-09 13:30:00,11.4,11.43,11.38,11.39,1838000.0,10.6283,10.6563,10.6097,10.619,1838000.0
2011-12-09 13:40:00,11.39,11.42,11.38,11.4,917600.0,10.619,10.647,10.6097,10.6283,917600.0
2011-12-09 13:50:00,11.4,11.42,11.38,11.4,886000.0,10.6283,10.647,10.6097,10.6283,886000.0
2011-12-09 14:00:00,11.4,11.44,11.39,11.41,1406800.0,10.6283,10.6656,10.619,10.6377,1406800.0
2011-12-09 14:10:00,11.42,11.43,11.39,11.4,1014400.0,10.647,10.6563,10.619,10.6283,1014400.0
2011-12-09 14:20:00,11.4,11.51,11.39,11.48,2824400.0,10.6283,10.7309,10.619,10.7029,2824400.0
2011-12-09 14:30:00,11.48,11.55,11.48,11.54,2268000.0,10.7029,10.7682,10.7029,10.7589,2268000.0
2011-12-09 14:40:00,11.54,11.6,11.52,11.59,2114400.0,10.7589,10.8148,10.7402,10.8055,2114400.0
2011-12-09 14:50:00,11.6,11.6,11.51,11.53,3064400.0,10.8148,10.8148,10.7309,10.7495,3064400.0
2011-12-09 15:00:00,11.53,11.54,11.44,11.49,3568800.0,10.7495,10.7589,10.6656,10.7122,3568800.0
2011-12-09 15:10:00,11.49,11.54,11.47,11.48,2394000.0,10.7122,10.7589,10.6936,10.7029,2394000.0
2011-12-09 15:20:00,11.48,11.57,11.47,11.57,2262000.0,10.7029,10.7868,10.6936,10.7868,2262000.0
2011-12-09 15:30:00,11.57,11.59,11.51,11.58,2462400.0,10.7868,10.8055,10.7309,10.7961,2462400.0
2011-12-09 15:40:00,11.58,11.69,11.52,11.54,7336800.0,10.7961,10.8987,10.7402,10.7589,7336800.0
2011-12-09 15:50:00,11.54,11.62,11.49,11.51,5419200.0,10.7589,10.8334,10.7122,10.7309,5419200.0
2011-12-12 09:30:00,11.01,11.03,10.78,10.83,6258000.0,10.2647,10.2834,10.0503,10.0969,6258000.0
2011-12-12 09:40:00,10.82,10.92,10.79,10.91,4208000.0,10.0876,10.1808,10.0596,10.1715,4208000.0
2011-12-12 09:50:00,10.91,10.91,10.72,10.79,5006800.0,10.1715,10.1715,9.9944,10.0596,5006800.0
2011-12-12 10:00:00,10.78,10.8,10.72,10.76,3931200.0,10.0503,10.0689,9.9944,10.0317,3931200.0
2011-12-12 10:10:00,10.76,10.79,10.68,10.69,3479200.0,10.0317,10.0596,9.9571,9.9664,3479200.0
2011-12-12 10:20:00,10.69,10.73,10.65,10.7,3633200.0,9.9664,10.0037,9.9291,9.9757,3633200.0
2011-12-12 10:30:00,10.7,10.79,10.66,10.72,3436400.0,9.9757,10.0596,9.9384,9.9944,3436400.0
2011-12-12 10:40:00,10.72,10.79,10.69,10.76,2135600.0,9.9944,10.0596,9.9664,10.0317,2135600.0
2011-12-12 10:50:00,10.76,10.79,10.71,10.78,2312400.0,10.0317,10.0596,9.985,10.0503,2312400.0
2011-12-12 11:00:00,10.78,10.79,10.74,10.74,1340000.0,10.0503,10.0596,10.013,10.013,1340000.0
2011-12-12 11:10:00,10.75,10.75,10.67,10.68,1690000.0,10.0223,10.0223,9.9477,9.9571,1690000.0
2011-12-12 11:20:00,10.68,10.84,10.68,10.79,2788800.0,9.9571,10.1062,9.9571,10.0596,2788800.0
2011-12-12 11:30:00,10.79,10.8,10.74,10.77,1635600.0,10.0596,10.0689,10.013,10.041,1635600.0
2011-12-12 11:40:00,10.77,10.77,10.61,10.61,4049600.0,10.041,10.041,9.8918,9.8918,4049600.0
2011-12-12 11:50:00,10.61,10.72,10.59,10.68,3768800.0,9.8918,9.9944,9.8732,9.9571,3768800.0
2011-12-12 12:00:00,10.68,10.7,10.65,10.68,1552000.0,9.9571,9.9757,9.9291,9.9571,1552000.0
2011-12-12 12:10:00,10.68,10.74,10.67,10.72,1656400.0,9.9571,10.013,9.9477,9.9944,1656400.0
2011-12-12 12:20:00,10.72,10.73,10.69,10.71,1410800.0,9.9944,10.0037,9.9664,9.985,1410800.0
2011-12-12 12:30:00,10.71,10.76,10.69,10.75,1542400.0,9.985,10.0317,9.9664,10.0223,1542400.0
2011-12-12 12:40:00,10.75,10.77,10.74,10.76,1457200.0,10.0223,10.041,10.013,10.0317,1457200.0
2011-12-12 12:50:00,10.77,10.79,10.75,10.76,1463600.0,10.041,10.0596,10.0223,10.0317,1463600.0
2011-12-12 13:00:00,10.76,10.77,10.72,10.73,1506000.0,10.0317,10.041,9.9944,10.0037,1506000.0
2011-12-12 13:10:00,10.72,10.74,10.69,10.71,970000.0,9.9944,10.013,9.9664,9.985,970000.0
2011-12-12 13:20:00,10.71,10.78,10.71,10.77,1212400.0,9.985,10.0503,9.985,10.041,1212400.0
2011-12-12 13:30:00,10.78,10.78,10.74,10.75,1091600.0,10.0503,10.0503,10.013,10.0223,1091600.0
2011-12-12 13:40:00,10.76,10.78,10.75,10.78,977200.0,10.0317,10.0503,10.0223,10.0503,977200.0
2011-12-12 13:50:00,10.78,10.79,10.74,10.77,1229200.0,10.0503,10.0596,10.013,10.041,1229200.0
2011-12-12 14:00:00,10.77,10.77,10.7,10.72,1172400.0,10.041,10.041,9.9757,9.9944,1172400.0
2011-12-12 14:10:00,10.72,10.72,10.67,10.72,1665200.0,9.9944,9.9944,9.9477,9.9944,1665200.0
2011-12-12 14:20:00,10.72,10.76,10.68,10.68,1859600.0,9.9944,10.0317,9.9571,9.9571,1859600.0
2011-12-12 14:30:00,10.68,10.71,10.6,10.62,3272000.0,9.9571,9.985,9.8825,9.9011,3272000.0
2011-12-12 14:40:00,10.62,10.62,10.57,10.61,2408800.0,9.9011,9.9011,9.8545,9.8918,2408800.0
2011-12-12 14:50:00,10.61,10.71,10.6,10.71,2531600.0,9.8918,9.985,9.8825,9.985,2531600.0
2011-12-12 15:00:00,10.71,10.72,10.64,10.65,1836400.0,9.985,9.9944,9.9198,9.9291,1836400.0
2011-12-12 15:10:00,10.65,10.7,10.64,10.7,1037200.0,9.9291,9.9757,9.9198,9.9757,1037200.0
2011-12-12 15:20:00,10.7,10.77,10.63,10.74,3586400.0,9.9757,10.041,9.9105,10.013,3586400.0
2011-12-12 15:30:00,10.74,10.87,10.72,10.87,5330000.0,10.013,10.1342,9.9944,10.1342,5330000.0
2011-12-12 15:40:00,10.87,10.96,10.83,10.87,6257200.0,10.1342,10.2181,10.0969,10.1342,6257200.0
2011-12-12 15:50:00,10.87,11.01,10.85,10.99,5982000.0,10.1342,10.2647,10.1156,10.2461,5982000.0
2011-12-13 09:30:00,11.34,11.46,11.32,11.38,5587200.0,10.5724,10.6843,10.5537,10.6097,5587200.0
2011-12-13 09:40:00,11.38,11.45,11.37,11.4,3411600.0,10.6097,10.6749,10.6004,10.6283,3411600.0
2011-12-13 09:50:00,11.39,11.44,11.32,11.33,3397200.0,10.619,10.6656,10.5537,10.5631,3397200.0
2011-12-13 10:00:00,11.34,11.42,11.33,11.38,2048000.0,10.5724,10.647,10.5631,10.6097,2048000.0
2011-12-13 10:10:00,11.38,11.41,11.36,11.37,2028000.0,10.6097,10.6377,10.591,10.6004,2028000.0
2011-12-13 10:20:00,11.37,11.4,11.25,11.25,2652800.0,10.6004,10.6283,10.4885,10.4885,2652800.0
2011-12-13 10:30:00,11.25,11.31,11.18,11.2,2932400.0,10.4885,10.5444,10.4232,10.4419,2932400.0
2011-12-13 10:40:00,11.2,11.2,10.99,11.03,5437600.0,10.4419,10.4419,10.2461,10.2834,5437600.0
2011-12-13 10:50:00,11.03,11.08,11.0,11.03,3473200.0,10.2834,10.33,10.2554,10.2834,3473200.0
2011-12-13 11:00:00,11.03,11.03,10.85,10.86,6211200.0,10.2834,10.2834,10.1156,10.1249,6211200.0
2011-12-13 11:10:00,10.87,10.95,10.87,10.94,2869200.0,10.1342,10.2088,10.1342,10.1995,2869200.0
2011-12-13 11:20:00,10.94,11.02,10.93,11.0,2447200.0,10.1995,10.2741,10.1901,10.2554,2447200.0
2011-12-13 11:30:00,11.0,11.16,10.98,11.15,3927200.0,10.2554,10.4046,10.2368,10.3953,3927200.0
2011-12-13 11:40:00,11.15,11.16,11.09,11.13,2028000.0,10.3953,10.4046,10.3393,10.3766,2028000.0
2011-12-13 11:50:00,11.13,11.2,11.12,11.19,2090800.0,10.3766,10.4419,10.3673,10.4325,2090800.0
2011-12-13 12:00:00,11.19,11.21,11.15,11.15,1578000.0,10.4325,10.4512,10.3953,10.3953,1578000.0
2011-12-13 12:10:00,11.15,11.18,11.11,11.11,1065200.0,10.3953,10.4232,10.358,10.358,1065200.0
2011-12-13 12:20:00,11.11,11.12,11.08,11.09,1216800.0,10.358,10.3673,10.33,10.3393,1216800.0
2011-12-13 12:30:00,11.09,11.12,10.99,11.01,1752400.0,10.3393,10.3673,10.2461,10.2647,1752400.0
2011-12-13 12:40:00,11.01,11.04,10.96,11.03,2104000.0,10.2647,10.2927,10.2181,10.2834,2104000.0
2011-12-13 12:50:00,11.03,11.09,11.03,11.06,1640000.0,10.2834,10.3393,10.2834,10.3113,1640000.0
2011-12-13 13:00:00,11.06,11.06,10.98,11.0,1469600.0,10.3113,10.3113,10.2368,10.2554,1469600.0
2011-12-13 13:10:00,11.0,11.08,11.0,11.08,1961600.0,10.2554,10.33,10.2554,10.33,1961600.0
2011-12-13 13:20:00,11.08,11.08,10.99,11.01,1154800.0,10.33,10.33,10.2461,10.2647,1154800.0
2011-12-13 13:30:00,11.0,11.03,10.91,10.96,2143200.0,10.2554,10.2834,10.1715,10.2181,2143200.0
2011-12-13 13:40:00,10.95,11.01,10.92,10.97,1568800.0,10.2088,10.2647,10.1808,10.2274,1568800.0
2011-12-13 13:50:00,10.97,11.0,10.96,10.99,590000.0,10.2274,10.2554,10.2181,10.2461,590000.0
2011-12-13 14:00:00,10.99,11.15,10.99,11.13,2858800.0,10.2461,10.3953,10.2461,10.3766,2858800.0
2011-12-13 14:10:00,11.13,11.13,10.9,10.9,2906000.0,10.3766,10.3766,10.1622,10.1622,2906000.0
2011-12-13 14:20:00,10.9,10.99,10.85,10.97,6569200.0,10.1622,10.2461,10.1156,10.2274,6569200.0
2011-12-13 14:30:00,10.97,10.97,10.69,10.7,6879600.0,10.2274,10.2274,9.9664,9.9757,6879600.0
2011-12-13 14:40:00,10.7,10.76,10.63,10.71,5337200.0,9.9757,10.0317,9.9105,9.985,5337200.0
2011-12-13 14:50:00,10.7,10.84,10.7,10.74,4416000.0,9.9757,10.1062,9.9757,10.013,4416000.0
2011-12-13 15:00:00,10.73,10.83,10.72,10.77,2657600.0,10.0037,10.0969,9.9944,10.041,2657600.0
2011-12-13 15:10:00,10.76,10.78,10.56,10.58,5996000.0,10.0317,10.0503,9.8452,9.8638,5996000.0
2011-12-13 15:20:00,10.58,10.59,10.31,10.38,9162000.0,9.8638,9.8732,9.6121,9.6774,9162000.0
2011-12-13 15:30:00,10.37,10.39,10.15,10.22,9325200.0,9.6681,9.6867,9.4629,9.5282,9325200.0
2011-12-13 15:40:00,10.22,10.34,10.2,10.34,7662800.0,9.5282,9.6401,9.5096,9.6401,7662800.0
2011-12-13 15:50:00,10.33,10.36,10.2,10.34,7070000.0,9.6308,9.6587,9.5096,9.6401,7070000.0
2011-12-14 09:30:00,10.03,10.18,9.99,10.17,4940000.0,9.3511,9.4909,9.3138,9.4816,4940000.0
2011-12-14 09:40:00,10.17,10.24,9.96,9.99,6707200.0,9.4816,9.5469,9.2858,9.3138,6707200.0
2011-12-14 09:50:00,9.98,10.08,9.94,10.06,5050800.0,9.3045,9.3977,9.2672,9.379,5050800.0
2011-12-14 10:00:00,10.06,10.06,9.9,9.93,4332800.0,9.379,9.379,9.2299,9.2578,4332800.0
2011-12-14 10:10:00,9.93,9.96,9.85,9.91,5069200.0,9.2578,9.2858,9.1833,9.2392,5069200.0
2011-12-14 10:20:00,9.91,9.95,9.85,9.95,4029600.0,9.2392,9.2765,9.1833,9.2765,4029600.0
2011-12-14 10:30:00,9.95,10.01,9.89,9.97,4685200.0,9.2765,9.3324,9.2205,9.2951,4685200.0
2011-12-14 10:40:00,9.97,9.98,9.92,9.97,2330400.0,9.2951,9.3045,9.2485,9.2951,2330400.0
2011-12-14 10:50:00,9.97,9.99,9.82,9.83,4745600.0,9.2951,9.3138,9.1553,9.1646,4745600.0
2011-12-14 11:00:00,9.83,9.9,9.82,9.84,2749600.0,9.1646,9.2299,9.1553,9.1739,2749600.0
2011-12-14 11:10:00,9.84,9.9,9.81,9.84,2964400.0,9.1739,9.2299,9.146,9.1739,2964400.0
2011-12-14 11:20:00,9.84,9.88,9.81,9.85,1889200.0,9.1739,9.2112,9.146,9.1833,1889200.0
2011-12-14 11:30:00,9.85,9.85,9.74,9.76,4602800.0,9.1833,9.1833,9.0807,9.0993,4602800.0
2011-12-14 11:40:00,9.75,9.83,9.75,9.83,2864000.0,9.09,9.1646,9.09,9.1646,2864000.0
2011-12-14 11:50:00,9.83,9.84,9.78,9.78,1663200.0,9.1646,9.1739,9.118,9.118,1663200.0
2011-12-14 12:00:00,9.78,9.85,9.75,9.85,1652800.0,9.118,9.1833,9.09,9.1833,1652800.0
2011-12-14 12:10:00,9.85,9.93,9.84,9.91,3692800.0,9.1833,9.2578,9.1739,9.2392,3692800.0
2011-12-14 12:20:00,9.91,9.92,9.86,9.9,1720800.0,9.2392,9.2485,9.1926,9.2299,1720800.0
2011-12-14 12:30:00,9.9,9.97,9.9,9.95,2873200.0,9.2299,9.2951,9.2299,9.2765,2873200.0
2011-12-14 12:40:00,9.95,10.01,9.95,9.97,2969600.0,9.2765,9.3324,9.2765,9.2951,2969600.0
2011-12-14 12:50:00,9.97,10.0,9.95,9.99,1152800.0,9.2951,9.3231,9.2765,9.3138,1152800.0
2011-12-14 13:00:00,9.99,10.01,9.92,9.98,3234400.0,9.3138,9.3324,9.2485,9.3045,3234400.0
2011-12-14 13:10:00,9.98,10.13,9.96,10.12,3562400.0,9.3045,9.4443,9.2858,9.435,3562400.0
2011-12-14 13:20:00,10.12,10.18,10.08,10.16,3179200.0,9.435,9.4909,9.3977,9.4723,3179200.0
2011-12-14 13:30:00,10.16,10.18,10.05,10.13,2698800.0,9.4723,9.4909,9.3697,9.4443,2698800.0
2011-12-14 13:40:00,10.13,10.14,10.03,10.03,1847600.0,9.4443,9.4536,9.3511,9.3511,1847600.0
2011-12-14 13:50:00,10.03,10.04,9.9,9.93,3778000.0,9.3511,9.3604,9.2299,9.2578,3778000.0
2011-12-14 14:00:00,9.93,9.95,9.86,9.87,2893200.0,9.2578,9.2765,9.1926,9.2019,2893200.0
2011-12-14 14:10:00,9.87,9.96,9.84,9.93,2800800.0,9.2019,9.2858,9.1739,9.2578,2800800.0
2011-12-14 14:20:00,9.93,10.02,9.9,9.97,2875200.0,9.2578,9.3417,9.2299,9.2951,2875200.0
2011-12-14 14:30:00,9.97,9.98,9.82,9.86,3274800.0,9.2951,9.3045,9.1553,9.1926,3274800.0
2011-12-14 14:40:00,9.87,9.97,9.86,9.94,2273600.0,9.2019,9.2951,9.1926,9.2672,2273600.0
2011-12-14 14:50:00,9.95,9.95,9.8,9.87,2578400.0,9.2765,9.2765,9.1366,9.2019,2578400.0
2011-12-14 15:00:00,9.86,9.89,9.79,9.8,2952800.0,9.1926,9.2205,9.1273,9.1366,2952800.0
2011-12-14 15:10:00,9.81,9.95,9.8,9.9,4308400.0,9.146,9.2765,9.1366,9.2299,4308400.0
2011-12-14 15:20:00,9.9,9.93,9.83,9.93,2590000.0,9.2299,9.2578,9.1646,9.2578,2590000.0
2011-12-14 15:30:00,9.93,9.96,9.84,9.87,3973200.0,9.2578,9.2858,9.1739,9.2019,3973200.0
2011-12-14 15:40:00,9.87,9.94,9.84,9.92,3698400.0,9.2019,9.2672,9.1739,9.2485,3698400.0
2011-12-14 15:50:00,9.92,9.93,9.87,9.9,5169200.0,9.2485,9.2578,9.2019,9.2299,5169200.0
2011-12-15 09:30:00,10.37,10.38,10.25,10.27,6167200.0,9.6681,9.6774,9.5562,9.5748,6167200.0
2011-12-15 09:40:00,10.27,10.3,10.22,10.23,4434000.0,9.5748,9.6028,9.5282,9.5375,4434000.0
2011-12-15 09:50:00,10.23,10.28,10.2,10.23,2673200.0,9.5375,9.5841,9.5096,9.5375,2673200.0
2011-12-15 10:00:00,10.25,10.36,10.11,10.12,6222800.0,9.5562,9.6587,9.4257,9.435,6222800.0
2011-12-15 10:10:00,10.12,10.16,10.05,10.16,4255200.0,9.435,9.4723,9.3697,9.4723,4255200.0
2011-12-15 10:20:00,10.16,10.21,10.1,10.12,3220400.0,9.4723,9.5189,9.4163,9.435,3220400.0
2011-12-15 10:30:00,10.12,10.15,10.01,10.02,3164400.0,9.435,9.4629,9.3324,9.3417,3164400.0
2011-12-15 10:40:00,10.01,10.06,9.94,10.04,4404000.0,9.3324,9.379,9.2672,9.3604,4404000.0
2011-12-15 10:50:00,10.04,10.11,10.02,10.06,2694400.0,9.3604,9.4257,9.3417,9.379,2694400.0
2011-12-15 11:00:00,10.06,10.12,10.02,10.02,1774000.0,9.379,9.435,9.3417,9.3417,1774000.0
2011-12-15 11:10:00,10.02,10.1,10.01,10.06,1497600.0,9.3417,9.4163,9.3324,9.379,1497600.0
2011-12-15 11:20:00,10.06,10.18,10.05,10.15,2787200.0,9.379,9.4909,9.3697,9.4629,2787200.0
2011-12-15 11:30:00,10.15,10.18,10.13,10.15,1949600.0,9.4629,9.4909,9.4443,9.4629,1949600.0
2011-12-15 11:40:00,10.15,10.19,10.12,10.12,1558400.0,9.4629,9.5002,9.435,9.435,1558400.0
2011-12-15 11:50:00,10.12,10.15,10.05,10.13,2494400.0,9.435,9.4629,9.3697,9.4443,2494400.0
2011-12-15 12:00:00,10.14,10.17,10.12,10.17,1573600.0,9.4536,9.4816,9.435,9.4816,1573600.0
2011-12-15 12:10:00,10.17,10.22,10.13,10.21,1978400.0,9.4816,9.5282,9.4443,9.5189,1978400.0
2011-12-15 12:20:00,10.21,10.3,10.21,10.28,3152800.0,9.5189,9.6028,9.5189,9.5841,3152800.0
2011-12-15 12:30:00,10.28,10.3,10.22,10.26,1888400.0,9.5841,9.6028,9.5282,9.5655,1888400.0
2011-12-15 12:40:00,10.26,10.29,10.21,10.25,2158400.0,9.5655,9.5935,9.5189,9.5562,2158400.0
2011-12-15 12:50:00,10.25,10.26,10.16,10.18,2775600.0,9.5562,9.5655,9.4723,9.4909,2775600.0
2011-12-15 13:00:00,10.18,10.22,10.17,10.21,1456800.0,9.4909,9.5282,9.4816,9.5189,1456800.0
2011-12-15 13:10:00,10.22,10.26,10.17,10.24,1366800.0,9.5282,9.5655,9.4816,9.5469,1366800.0
2011-12-15 13:20:00,10.24,10.26,10.19,10.19,1191200.0,9.5469,9.5655,9.5002,9.5002,1191200.0
2011-12-15 13:30:00,10.19,10.2,10.08,10.12,3164400.0,9.5002,9.5096,9.3977,9.435,3164400.0
2011-12-15 13:40:00,10.12,10.31,10.09,10.27,3948000.0,9.435,9.6121,9.407,9.5748,3948000.0
2011-12-15 13:50:00,10.27,10.29,10.22,10.22,1957200.0,9.5748,9.5935,9.5282,9.5282,1957200.0
2011-12-15 14:00:00,10.22,10.28,10.21,10.22,1398400.0,9.5282,9.5841,9.5189,9.5282,1398400.0
2011-12-15 14:10:00,10.22,10.28,10.22,10.25,1566800.0,9.5282,9.5841,9.5282,9.5562,1566800.0
2011-12-15 14:20:00,10.25,10.28,10.19,10.21,2414000.0,9.5562,9.5841,9.5002,9.5189,2414000.0
2011-12-15 14:30:00,10.2,10.24,10.18,10.22,1512400.0,9.5096,9.5469,9.4909,9.5282,1512400.0
2011-12-15 14:40:00,10.22,10.22,10.11,10.12,1593600.0,9.5282,9.5282,9.4257,9.435,1593600.0
2011-12-15 14:50:00,10.12,10.17,10.09,10.14,2459200.0,9.435,9.4816,9.407,9.4536,2459200.0
2011-12-15 15:00:00,10.13,10.21,10.13,10.2,2060000.0,9.4443,9.5189,9.4443,9.5096,2060000.0
2011-12-15 15:10:00,10.2,10.27,10.18,10.27,3520000.0,9.5096,9.5748,9.4909,9.5748,3520000.0
2011-12-15 15:20:00,10.27,10.28,10.19,10.22,3501600.0,9.5748,9.5841,9.5002,9.5282,3501600.0
2011-12-15 15:30:00,10.22,10.27,10.19,10.25,2358400.0,9.5282,9.5748,9.5002,9.5562,2358400.0
2011-12-15 15:40:00,10.24,10.27,10.13,10.2,3862800.0,9.5469,9.5748,9.4443,9.5096,3862800.0
2011-12-15 15:50:00,10.19,10.22,10.11,10.21,3602800.0,9.5002,9.5282,9.4257,9.5189,3602800.0
2011-12-16 09:30:00,10.45,10.66,10.44,10.63,6677600.0,9.7426,9.9384,9.7333,9.9105,6677600.0
2011-12-16 09:40:00,10.63,10.72,10.51,10.52,5331600.0,9.9105,9.9944,9.7986,9.8079,5331600.0
2011-12-16 09:50:00,10.52,10.7,10.52,10.65,5478400.0,9.8079,9.9757,9.8079,9.9291,5478400.0
2011-12-16 10:00:00,10.65,10.88,10.63,10.86,8763600.0,9.9291,10.1435,9.9105,10.1249,8763600.0
2011-12-16 10:10:00,10.86,10.88,10.79,10.86,3960400.0,10.1249,10.1435,10.0596,10.1249,3960400.0
2011-12-16 10:20:00,10.86,10.87,10.74,10.74,3828800.0,10.1249,10.1342,10.013,10.013,3828800.0
2011-12-16 10:30:00,10.74,10.79,10.71,10.73,3124400.0,10.013,10.0596,9.985,10.0037,3124400.0
2011-12-16 10:40:00,10.72,10.75,10.7,10.73,2390400.0,9.9944,10.0223,9.9757,10.0037,2390400.0
2011-12-16 10:50:00,10.74,10.77,10.7,10.75,1731600.0,10.013,10.041,9.9757,10.0223,1731600.0
2011-12-16 11:00:00,10.75,10.8,10.66,10.68,2395200.0,10.0223,10.0689,9.9384,9.9571,2395200.0
2011-12-16 11:10:00,10.68,10.7,10.67,10.68,1196000.0,9.9571,9.9757,9.9477,9.9571,1196000.0
2011-12-16 11:20:00,10.68,10.71,10.67,10.69,1088800.0,9.9571,9.985,9.9477,9.9664,1088800.0
2011-12-16 11:30:00,10.7,10.72,10.62,10.62,1959600.0,9.9757,9.9944,9.9011,9.9011,1959600.0
2011-12-16 11:40:00,10.62,10.63,10.59,10.6,1609600.0,9.9011,9.9105,9.8732,9.8825,1609600.0
2011-12-16 11:50:00,10.6,10.61,10.46,10.47,3423600.0,9.8825,9.8918,9.752,9.7613,3423600.0
2011-12-16 12:00:00,10.46,10.47,10.34,10.46,5020800.0,9.752,9.7613,9.6401,9.752,5020800.0
2011-12-16 12:10:00,10.46,10.52,10.46,10.48,2182000.0,9.752,9.8079,9.752,9.7706,2182000.0
2011-12-16 12:20:00,10.48,10.49,10.39,10.39,1828000.0,9.7706,9.7799,9.6867,9.6867,1828000.0
2011-12-16 12:30:00,10.39,10.4,10.22,10.28,5370800.0,9.6867,9.696,9.5282,9.5841,5370800.0
2011-12-16 12:40:00,10.28,10.37,10.24,10.33,4097200.0,9.5841,9.6681,9.5469,9.6308,4097200.0
2011-12-16 12:50:00,10.33,10.39,10.26,10.37,3128800.0,9.6308,9.6867,9.5655,9.6681,3128800.0
2011-12-16 13:00:00,10.38,10.44,10.35,10.36,3384800.0,9.6774,9.7333,9.6494,9.6587,3384800.0
2011-12-16 13:10:00,10.36,10.4,10.36,10.39,1853200.0,9.6587,9.696,9.6587,9.6867,1853200.0
2011-12-16 13:20:00,10.39,10.43,10.39,10.4,1904400.0,9.6867,9.724,9.6867,9.696,1904400.0
2011-12-16 13:30:00,10.4,10.41,10.36,10.37,1103200.0,9.696,9.7053,9.6587,9.6681,1103200.0
2011-12-16 13:40:00,10.37,10.46,10.33,10.45,2594400.0,9.6681,9.752,9.6308,9.7426,2594400.0
2011-12-16 13:50:00,10.45,10.48,10.36,10.39,4066400.0,9.7426,9.7706,9.6587,9.6867,4066400.0
2011-12-16 14:00:00,10.39,10.43,10.35,10.38,1549200.0,9.6867,9.724,9.6494,9.6774,1549200.0
2011-12-16 14:10:00,10.37,10.42,10.34,10.37,1492400.0,9.6681,9.7147,9.6401,9.6681,1492400.0
2011-12-16 14:20:00,10.37,10.38,10.3,10.3,1688800.0,9.6681,9.6774,9.6028,9.6028,1688800.0
2011-12-16 14:30:00,10.3,10.36,10.27,10.32,1963600.0,9.6028,9.6587,9.5748,9.6214,1963600.0
2011-12-16 14:40:00,10.33,10.4,10.31,10.38,2141200.0,9.6308,9.696,9.6121,9.6774,2141200.0
2011-12-16 14:50:00,10.38,10.41,10.35,10.36,1412400.0,9.6774,9.7053,9.6494,9.6587,1412400.0
2011-12-16 15:00:00,10.36,10.39,10.36,10.37,1080800.0,9.6587,9.6867,9.6587,9.6681,1080800.0
2011-12-16 15:10:00,10.37,10.45,10.37,10.4,2212400.0,9.6681,9.7426,9.6681,9.696,2212400.0
2011-12-16 15:20:00,10.41,10.44,10.34,10.37,3041200.0,9.7053,9.7333,9.6401,9.6681,3041200.0
2011-12-16 15:30:00,10.37,10.46,10.35,10.42,2838400.0,9.6681,9.752,9.6494,9.7147,2838400.0
2011-12-16 15:40:00,10.42,10.47,10.37,10.43,3310000.0,9.7147,9.7613,9.6681,9.724,3310000.0
2011-12-16 15:50:00,10.43,10.48,10.38,10.45,4940800.0,9.724,9.7706,9.6774,9.7426,4940800.0
2011-12-19 09:30:00,10.73,10.85,10.71,10.78,5007200.0,10.0037,10.1156,9.985,10.0503,5007200.0
2011-12-19 09:40:00,10.78,10.81,10.68,10.72,2764800.0,10.0503,10.0783,9.9571,9.9944,2764800.0
2011-12-19 09:50:00,10.72,10.74,10.63,10.71,2398800.0,9.9944,10.013,9.9105,9.985,2398800.0
2011-12-19 10:00:00,10.71,10.72,10.6,10.63,2375600.0,9.985,9.9944,9.8825,9.9105,2375600.0
2011-12-19 10:10:00,10.63,10.76,10.63,10.67,2757200.0,9.9105,10.0317,9.9105,9.9477,2757200.0
2011-12-19 10:20:00,10.68,10.72,10.67,10.68,1394800.0,9.9571,9.9944,9.9477,9.9571,1394800.0
2011-12-19 10:30:00,10.69,10.81,10.69,10.79,2680000.0,9.9664,10.0783,9.9664,10.0596,2680000.0
2011-12-19 10:40:00,10.78,10.79,10.6,10.62,3290000.0,10.0503,10.0596,9.8825,9.9011,3290000.0
2011-12-19 10:50:00,10.61,10.61,10.49,10.53,3861200.0,9.8918,9.8918,9.7799,9.8172,3861200.0
2011-12-19 11:00:00,10.53,10.54,10.33,10.35,4724000.0,9.8172,9.8265,9.6308,9.6494,4724000.0
2011-12-19 11:10:00,10.35,10.37,10.33,10.36,3320000.0,9.6494,9.6681,9.6308,9.6587,3320000.0
2011-12-19 11:20:00,10.36,10.42,10.32,10.41,3448400.0,9.6587,9.7147,9.6214,9.7053,3448400.0
2011-12-19 11:30:00,10.4,10.41,10.3,10.3,2653600.0,9.696,9.7053,9.6028,9.6028,2653600.0
2011-12-19 11:40:00,10.3,10.31,10.14,10.2,4820800.0,9.6028,9.6121,9.4536,9.5096,4820800.0
2011-12-19 11:50:00,10.2,10.24,10.19,10.19,1776400.0,9.5096,9.5469,9.5002,9.5002,1776400.0
2011-12-19 12:00:00,10.19,10.29,10.17,10.29,2392000.0,9.5002,9.5935,9.4816,9.5935,2392000.0
2011-12-19 12:10:00,10.29,10.29,10.22,10.23,1206800.0,9.5935,9.5935,9.5282,9.5375,1206800.0
2011-12-19 12:20:00,10.23,10.31,10.22,10.29,1586400.0,9.5375,9.6121,9.5282,9.5935,1586400.0
2011-12-19 12:30:00,10.29,10.29,10.2,10.24,1724400.0,9.5935,9.5935,9.5096,9.5469,1724400.0
2011-12-19 12:40:00,10.24,10.29,10.23,10.27,1174400.0,9.5469,9.5935,9.5375,9.5748,1174400.0
2011-12-19 12:50:00,10.27,10.34,10.27,10.34,1674800.0,9.5748,9.6401,9.5748,9.6401,1674800.0
2011-12-19 13:00:00,10.34,10.36,10.3,10.32,1837200.0,9.6401,9.6587,9.6028,9.6214,1837200.0
2011-12-19 13:10:00,10.32,10.33,10.22,10.24,1922800.0,9.6214,9.6308,9.5282,9.5469,1922800.0
2011-12-19 13:20:00,10.24,10.29,10.22,10.26,1916800.0,9.5469,9.5935,9.5282,9.5655,1916800.0
2011-12-19 13:30:00,10.25,10.27,10.19,10.21,2274400.0,9.5562,9.5748,9.5002,9.5189,2274400.0
2011-12-19 13:40:00,10.21,10.28,10.19,10.27,1736800.0,9.5189,9.5841,9.5002,9.5748,1736800.0
2011-12-19 13:50:00,10.27,10.35,10.27,10.31,2178800.0,9.5748,9.6494,9.5748,9.6121,2178800.0
2011-12-19 14:00:00,10.31,10.32,10.27,10.3,997600.0,9.6121,9.6214,9.5748,9.6028,997600.0
2011-12-19 14:10:00,10.3,10.3,10.21,10.22,1380400.0,9.6028,9.6028,9.5189,9.5282,1380400.0
2011-12-19 14:20:00,10.22,10.26,10.2,10.24,1251600.0,9.5282,9.5655,9.5096,9.5469,1251600.0
2011-12-19 14:30:00,10.24,10.25,10.2,10.24,1290000.0,9.5469,9.5562,9.5096,9.5469,1290000.0
2011-12-19 14:40:00,10.23,10.26,10.2,10.2,1487600.0,9.5375,9.5655,9.5096,9.5096,1487600.0
2011-12-19 14:50:00,10.2,10.28,10.19,10.26,1351600.0,9.5096,9.5841,9.5002,9.5655,1351600.0
2011-12-19 15:00:00,10.26,10.26,9.94,9.98,6635600.0,9.5655,9.5655,9.2672,9.3045,6635600.0
2011-12-19 15:10:00,9.98,10.03,9.94,10.03,4951600.0,9.3045,9.3511,9.2672,9.3511,4951600.0
2011-12-19 15:20:00,10.03,10.03,9.92,9.94,3484800.0,9.3511,9.3511,9.2485,9.2672,3484800.0
2011-12-19 15:30:00,9.93,9.96,9.88,9.95,4631600.0,9.2578,9.2858,9.2112,9.2765,4631600.0
2011-12-19 15:40:00,9.95,9.96,9.86,9.9,4879600.0,9.2765,9.2858,9.1926,9.2299,4879600.0
2011-12-19 15:50:00,9.9,9.92,9.84,9.89,7289600.0,9.2299,9.2485,9.1739,9.2205,7289600.0
2011-12-20 09:30:00,10.55,10.72,10.53,10.65,9417600.0,9.8359,9.9944,9.8172,9.9291,9417600.0
2011-12-20 09:40:00,10.65,10.77,10.64,10.65,7878000.0,9.9291,10.041,9.9198,9.9291,7878000.0
2011-12-20 09:50:00,10.65,10.71,10.61,10.71,4280400.0,9.9291,9.985,9.8918,9.985,4280400.0
2011-12-20 10:00:00,10.71,10.75,10.68,10.72,3111600.0,9.985,10.0223,9.9571,9.9944,3111600.0
2011-12-20 10:10:00,10.72,10.75,10.69,10.7,2559200.0,9.9944,10.0223,9.9664,9.9757,2559200.0
2011-12-20 10:20:00,10.71,10.88,10.71,10.87,5342800.0,9.985,10.1435,9.985,10.1342,5342800.0
2011-12-20 10:30:00,10.87,10.89,10.84,10.87,3204000.0,10.1342,10.1529,10.1062,10.1342,3204000.0
2011-12-20 10:40:00,10.86,10.9,10.86,10.88,2263200.0,10.1249,10.1622,10.1249,10.1435,2263200.0
2011-12-20 10:50:00,10.88,10.93,10.88,10.91,2168800.0,10.1435,10.1901,10.1435,10.1715,2168800.0
2011-12-20 11:00:00,10.91,10.98,10.9,10.94,2227200.0,10.1715,10.2368,10.1622,10.1995,2227200.0
2011-12-20 11:10:00,10.95,10.99,10.94,10.99,1664400.0,10.2088,10.2461,10.1995,10.2461,1664400.0
2011-12-20 11:20:00,10.99,11.0,10.9,10.93,2439200.0,10.2461,10.2554,10.1622,10.1901,2439200.0
2011-12-20 11:30:00,10.94,10.96,10.89,10.91,1801600.0,10.1995,10.2181,10.1529,10.1715,1801600.0
2011-12-20 11:40:00,10.91,11.03,10.88,11.03,3046000.0,10.1715,10.2834,10.1435,10.2834,3046000.0
2011-12-20 11:50:00,11.03,11.05,10.87,10.97,3094400.0,10.2834,10.302,10.1342,10.2274,3094400.0
2011-12-20 12:00:00,10.97,10.97,10.9,10.91,1467600.0,10.2274,10.2274,10.1622,10.1715,1467600.0
2011-12-20 12:10:00,10.91,10.97,10.91,10.93,1369200.0,10.1715,10.2274,10.1715,10.1901,1369200.0
2011-12-20 12:20:00,10.93,10.96,10.92,10.95,1195600.0,10.1901,10.2181,10.1808,10.2088,1195600.0
2011-12-20 12:30:00,10.95,10.95,10.93,10.94,564000.0,10.2088,10.2088,10.1901,10.1995,564000.0
2011-12-20 12:40:00,10.95,10.96,10.93,10.93,396000.0,10.2088,10.2181,10.1901,10.1901,396000.0
2011-12-20 12:50:00,10.93,10.97,10.92,10.97,1010400.0,10.1901,10.2274,10.1808,10.2274,1010400.0
2011-12-20 13:00:00,10.97,11.02,10.93,10.96,2585200.0,10.2274,10.2741,10.1901,10.2181,2585200.0
2011-12-20 13:10:00,10.96,10.99,10.93,10.93,1054800.0,10.2181,10.2461,10.1901,10.1901,1054800.0
2011-12-20 13:20:00,10.93,10.99,10.93,10.95,1980400.0,10.1901,10.2461,10.1901,10.2088,1980400.0
2011-12-20 13:30:00,10.95,10.96,10.93,10.93,532000.0,10.2088,10.2181,10.1901,10.1901,532000.0
2011-12-20 13:40:00,10.93,10.96,10.92,10.95,653200.0,10.1901,10.2181,10.1808,10.2088,653200.0
2011-12-20 13:50:00,10.95,10.95,10.93,10.94,620000.0,10.2088,10.2088,10.1901,10.1995,620000.0
2011-12-20 14:00:00,10.94,10.95,10.9,10.95,1072800.0,10.1995,10.2088,10.1622,10.2088,1072800.0
2011-12-20 14:10:00,10.95,10.96,10.92,10.96,560400.0,10.2088,10.2181,10.1808,10.2181,560400.0
2011-12-20 14:20:00,10.96,10.99,10.94,10.98,1162800.0,10.2181,10.2461,10.1995,10.2368,1162800.0
2011-12-20 14:30:00,10.99,11.02,10.98,10.99,1367600.0,10.2461,10.2741,10.2368,10.2461,1367600.0
2011-12-20 14:40:00,10.99,11.04,10.97,11.02,3111200.0,10.2461,10.2927,10.2274,10.2741,3111200.0
2011-12-20 14:50:00,11.02,11.04,11.0,11.02,726800.0,10.2741,10.2927,10.2554,10.2741,726800.0
2011-12-20 15:00:00,11.02,11.09,11.01,11.08,2680000.0,10.2741,10.3393,10.2647,10.33,2680000.0
2011-12-20 15:10:00,11.07,11.1,11.04,11.04,1845600.0,10.3207,10.3486,10.2927,10.2927,1845600.0
2011-12-20 15:20:00,11.04,11.09,11.02,11.09,1551600.0,10.2927,10.3393,10.2741,10.3393,1551600.0
2011-12-20 15:30:00,11.09,11.09,10.99,11.07,2945200.0,10.3393,10.3393,10.2461,10.3207,2945200.0
2011-12-20 15:40:00,11.07,11.13,11.05,11.07,3557200.0,10.3207,10.3766,10.302,10.3207,3557200.0
2011-12-20 15:50:00,11.07,11.1,11.05,11.09,5441600.0,10.3207,10.3486,10.302,10.3393,5441600.0
2011-12-21 09:30:00,10.94,11.03,10.75,10.87,7707600.0,10.1995,10.2834,10.0223,10.1342,7707600.0
2011-12-21 09:40:00,10.87,10.94,10.79,10.86,4544400.0,10.1342,10.1995,10.0596,10.1249,4544400.0
2011-12-21 09:50:00,10.86,10.91,10.79,10.83,2741200.0,10.1249,10.1715,10.0596,10.0969,2741200.0
2011-12-21 10:00:00,10.84,10.86,10.71,10.81,5359600.0,10.1062,10.1249,9.985,10.0783,5359600.0
2011-12-21 10:10:00,10.81,10.99,10.81,10.93,4362400.0,10.0783,10.2461,10.0783,10.1901,4362400.0
2011-12-21 10:20:00,10.93,11.02,10.86,10.89,4307200.0,10.1901,10.2741,10.1249,10.1529,4307200.0
2011-12-21 10:30:00,10.88,10.96,10.88,10.9,2858400.0,10.1435,10.2181,10.1435,10.1622,2858400.0
2011-12-21 10:40:00,10.9,10.92,10.79,10.88,3331600.0,10.1622,10.1808,10.0596,10.1435,3331600.0
2011-12-21 10:50:00,10.87,10.87,10.75,10.78,3363600.0,10.1342,10.1342,10.0223,10.0503,3363600.0
2011-12-21 11:00:00,10.78,10.79,10.72,10.77,3572400.0,10.0503,10.0596,9.9944,10.041,3572400.0
2011-12-21 11:10:00,10.77,10.78,10.69,10.71,2622000.0,10.041,10.0503,9.9664,9.985,2622000.0
2011-12-21 11:20:00,10.71,10.77,10.69,10.75,2271200.0,9.985,10.041,9.9664,10.0223,2271200.0
2011-12-21 11:30:00,10.74,10.8,10.74,10.77,2110400.0,10.013,10.0689,10.013,10.041,2110400.0
2011-12-21 11:40:00,10.77,10.84,10.73,10.84,1696800.0,10.041,10.1062,10.0037,10.1062,1696800.0
2011-12-21 11:50:00,10.84,10.84,10.76,10.82,1697200.0,10.1062,10.1062,10.0317,10.0876,1697200.0
2011-12-21 12:00:00,10.82,10.85,10.7,10.72,2958400.0,10.0876,10.1156,9.9757,9.9944,2958400.0
2011-12-21 12:10:00,10.72,10.75,10.7,10.73,1694000.0,9.9944,10.0223,9.9757,10.0037,1694000.0
2011-12-21 12:20:00,10.73,10.75,10.58,10.61,4875600.0,10.0037,10.0223,9.8638,9.8918,4875600.0
2011-12-21 12:30:00,10.61,10.72,10.6,10.71,2937600.0,9.8918,9.9944,9.8825,9.985,2937600.0
2011-12-21 12:40:00,10.71,10.76,10.69,10.74,1936000.0,9.985,10.0317,9.9664,10.013,1936000.0
2011-12-21 12:50:00,10.75,10.82,10.73,10.81,2378000.0,10.0223,10.0876,10.0037,10.0783,2378000.0
2011-12-21 13:00:00,10.81,10.9,10.81,10.86,3936800.0,10.0783,10.1622,10.0783,10.1249,3936800.0
2011-12-21 13:10:00,10.86,10.86,10.79,10.81,1721200.0,10.1249,10.1249,10.0596,10.0783,1721200.0
2011-12-21 13:20:00,10.81,10.85,10.8,10.82,804000.0,10.0783,10.1156,10.0689,10.0876,804000.0
2011-12-21 13:30:00,10.83,10.87,10.79,10.86,1158000.0,10.0969,10.1342,10.0596,10.1249,1158000.0
2011-12-21 13:40:00,10.86,10.86,10.77,10.84,1969600.0,10.1249,10.1249,10.041,10.1062,1969600.0
2011-12-21 13:50:00,10.84,10.96,10.83,10.95,3139600.0,10.1062,10.2181,10.0969,10.2088,3139600.0
2011-12-21 14:00:00,10.95,11.03,10.93,10.97,3339600.0,10.2088,10.2834,10.1901,10.2274,3339600.0
2011-12-21 14:10:00,10.97,10.99,10.91,10.93,2266000.0,10.2274,10.2461,10.1715,10.1901,2266000.0
2011-12-21 14:20:00,10.93,10.98,10.91,10.95,1239200.0,10.1901,10.2368,10.1715,10.2088,1239200.0
2011-12-21 14:30:00,10.94,11.04,10.92,11.0,2267600.0,10.1995,10.2927,10.1808,10.2554,2267600.0
2011-12-21 14:40:00,11.0,11.06,10.97,11.04,2984000.0,10.2554,10.3113,10.2274,10.2927,2984000.0
2011-12-21 14:50:00,11.04,11.06,11.0,11.0,2320400.0,10.2927,10.3113,10.2554,10.2554,2320400.0
2011-12-21 15:00:00,11.01,11.07,10.97,11.06,2344000.0,10.2647,10.3207,10.2274,10.3113,2344000.0
2011-12-21 15:10:00,11.06,11.22,11.06,11.19,4441600.0,10.3113,10.4605,10.3113,10.4325,4441600.0
2011-12-21 15:20:00,11.19,11.2,11.11,11.15,2313200.0,10.4325,10.4419,10.358,10.3953,2313200.0
2011-12-21 15:30:00,11.15,11.33,11.15,11.29,5103200.0,10.3953,10.5631,10.3953,10.5258,5103200.0
2011-12-21 15:40:00,11.29,11.29,11.13,11.16,4084000.0,10.5258,10.5258,10.3766,10.4046,4084000.0
2011-12-21 15:50:00,11.16,11.24,11.06,11.22,4981200.0,10.4046,10.4792,10.3113,10.4605,4981200.0
2011-12-22 09:30:00,11.39,11.54,11.32,11.53,6930000.0,10.619,10.7589,10.5537,10.7495,6930000.0
2011-12-22 09:40:00,11.53,11.61,11.51,11.52,5888800.0,10.7495,10.8241,10.7309,10.7402,5888800.0
2011-12-22 09:50:00,11.53,11.61,11.49,11.56,4153600.0,10.7495,10.8241,10.7122,10.7775,4153600.0
2011-12-22 10:00:00,11.57,11.61,11.43,11.43,3899600.0,10.7868,10.8241,10.6563,10.6563,3899600.0
2011-12-22 10:10:00,11.43,11.51,11.42,11.46,2642400.0,10.6563,10.7309,10.647,10.6843,2642400.0
2011-12-22 10:20:00,11.46,11.55,11.42,11.5,3151200.0,10.6843,10.7682,10.647,10.7216,3151200.0
2011-12-22 10:30:00,11.5,11.5,11.38,11.42,2635600.0,10.7216,10.7216,10.6097,10.647,2635600.0
2011-12-22 10:40:00,11.42,11.44,11.31,11.34,3853200.0,10.647,10.6656,10.5444,10.5724,3853200.0
2011-12-22 10:50:00,11.34,11.47,11.31,11.44,3467600.0,10.5724,10.6936,10.5444,10.6656,3467600.0
2011-12-22 11:00:00,11.44,11.5,11.38,11.4,3263600.0,10.6656,10.7216,10.6097,10.6283,3263600.0
2011-12-22 11:10:00,11.4,11.45,11.38,11.4,2044000.0,10.6283,10.6749,10.6097,10.6283,2044000.0
2011-12-22 11:20:00,11.39,11.42,11.37,11.41,1357200.0,10.619,10.647,10.6004,10.6377,1357200.0
2011-12-22 11:30:00,11.41,11.43,11.31,11.39,2344000.0,10.6377,10.6563,10.5444,10.619,2344000.0
2011-12-22 11:40:00,11.39,11.44,11.37,11.42,1466000.0,10.619,10.6656,10.6004,10.647,1466000.0
2011-12-22 11:50:00,11.42,11.43,11.38,11.42,1376000.0,10.647,10.6563,10.6097,10.647,1376000.0
2011-12-22 12:00:00,11.43,11.45,11.41,11.45,1298400.0,10.6563,10.6749,10.6377,10.6749,1298400.0
2011-12-22 12:10:00,11.45,11.52,11.45,11.51,2148800.0,10.6749,10.7402,10.6749,10.7309,2148800.0
2011-12-22 12:20:00,11.51,11.58,11.49,11.56,2930400.0,10.7309,10.7961,10.7122,10.7775,2930400.0
2011-12-22 12:30:00,11.56,11.58,11.54,11.56,1292400.0,10.7775,10.7961,10.7589,10.7775,1292400.0
2011-12-22 12:40:00,11.56,11.58,11.51,11.51,1900000.0,10.7775,10.7961,10.7309,10.7309,1900000.0
2011-12-22 12:50:00,11.52,11.54,11.51,11.54,1052000.0,10.7402,10.7589,10.7309,10.7589,1052000.0
2011-12-22 13:00:00,11.54,11.55,11.49,11.51,1140000.0,10.7589,10.7682,10.7122,10.7309,1140000.0
2011-12-22 13:10:00,11.51,11.55,11.51,11.54,883600.0,10.7309,10.7682,10.7309,10.7589,883600.0
2011-12-22 13:20:00,11.54,11.57,11.51,11.56,1197200.0,10.7589,10.7868,10.7309,10.7775,1197200.0
2011-12-22 13:30:00,11.57,11.6,11.53,11.54,1859200.0,10.7868,10.8148,10.7495,10.7589,1859200.0
2011-12-22 13:40:00,11.54,11.58,11.54,11.58,655200.0,10.7589,10.7961,10.7589,10.7961,655200.0
2011-12-22 13:50:00,11.58,11.62,11.53,11.53,2044800.0,10.7961,10.8334,10.7495,10.7495,2044800.0
2011-12-22 14:00:00,11.53,11.53,11.5,11.52,1948800.0,10.7495,10.7495,10.7216,10.7402,1948800.0
2011-12-22 14:10:00,11.52,11.54,11.5,11.52,912400.0,10.7402,10.7589,10.7216,10.7402,912400.0
2011-12-22 14:20:00,11.52,11.57,11.52,11.56,1084400.0,10.7402,10.7868,10.7402,10.7775,1084400.0
2011-12-22 14:30:00,11.56,11.56,11.53,11.55,894000.0,10.7775,10.7775,10.7495,10.7682,894000.0
2011-12-22 14:40:00,11.54,11.56,11.47,11.47,1518000.0,10.7589,10.7775,10.6936,10.6936,1518000.0
2011-12-22 14:50:00,11.47,11.5,11.43,11.45,2555600.0,10.6936,10.7216,10.6563,10.6749,2555600.0
2011-12-22 15:00:00,11.45,11.5,11.44,11.49,2590400.0,10.6749,10.7216,10.6656,10.7122,2590400.0
2011-12-22 15:10:00,11.49,11.5,11.45,11.47,1326000.0,10.7122,10.7216,10.6749,10.6936,1326000.0
2011-12-22 15:20:00,11.47,11.54,11.47,11.52,1825600.0,10.6936,10.7589,10.6936,10.7402,1825600.0
2011-12-22 15:30:00,11.52,11.54,11.46,11.48,2179600.0,10.7402,10.7589,10.6843,10.7029,2179600.0
2011-12-22 15:40:00,11.48,11.48,11.42,11.44,2832400.0,10.7029,10.7029,10.647,10.6656,2832400.0
2011-12-22 15:50:00,11.44,11.48,11.38,11.46,4593600.0,10.6656,10.7029,10.6097,10.6843,4593600.0
2011-12-23 09:30:00,11.56,11.6,11.46,11.48,3196800.0,10.7775,10.8148,10.6843,10.7029,3196800.0
2011-12-23 09:40:00,11.48,11.5,11.42,11.46,2577200.0,10.7029,10.7216,10.647,10.6843,2577200.0
2011-12-23 09:50:00,11.46,11.53,11.45,11.5,2063200.0,10.6843,10.7495,10.6749,10.7216,2063200.0
2011-12-23 10:00:00,11.51,11.53,11.45,11.49,2299600.0,10.7309,10.7495,10.6749,10.7122,2299600.0
2011-12-23 10:10:00,11.49,11.51,11.35,11.37,2560800.0,10.7122,10.7309,10.5817,10.6004,2560800.0
2011-12-23 10:20:00,11.37,11.43,11.36,11.42,1869200.0,10.6004,10.6563,10.591,10.647,1869200.0
2011-12-23 10:30:00,11.42,11.45,11.39,11.44,1568400.0,10.647,10.6749,10.619,10.6656,1568400.0
2011-12-23 10:40:00,11.44,11.46,11.38,11.41,1185600.0,10.6656,10.6843,10.6097,10.6377,1185600.0
2011-12-23 10:50:00,11.41,11.44,11.38,11.43,918800.0,10.6377,10.6656,10.6097,10.6563,918800.0
2011-12-23 11:00:00,11.43,11.46,11.41,11.42,1049200.0,10.6563,10.6843,10.6377,10.647,1049200.0
2011-12-23 11:10:00,11.42,11.49,11.42,11.48,1405200.0,10.647,10.7122,10.647,10.7029,1405200.0
2011-12-23 11:20:00,11.48,11.51,11.48,11.49,1363200.0,10.7029,10.7309,10.7029,10.7122,1363200.0
2011-12-23 11:30:00,11.49,11.52,11.49,11.5,1418000.0,10.7122,10.7402,10.7122,10.7216,1418000.0
2011-12-23 11:40:00,11.5,11.52,11.49,11.52,875200.0,10.7216,10.7402,10.7122,10.7402,875200.0
2011-12-23 11:50:00,11.52,11.56,11.52,11.56,1290400.0,10.7402,10.7775,10.7402,10.7775,1290400.0
2011-12-23 12:00:00,11.56,11.58,11.54,11.56,1237600.0,10.7775,10.7961,10.7589,10.7775,1237600.0
2011-12-23 12:10:00,11.56,11.6,11.55,11.56,1356400.0,10.7775,10.8148,10.7682,10.7775,1356400.0
2011-12-23 12:20:00,11.56,11.6,11.56,11.59,785200.0,10.7775,10.8148,10.7775,10.8055,785200.0
2011-12-23 12:30:00,11.59,11.62,11.58,11.58,1480400.0,10.8055,10.8334,10.7961,10.7961,1480400.0
2011-12-23 12:40:00,11.58,11.59,11.56,11.57,599200.0,10.7961,10.8055,10.7775,10.7868,599200.0
2011-12-23 12:50:00,11.57,11.61,11.56,11.59,807600.0,10.7868,10.8241,10.7775,10.8055,807600.0
2011-12-23 13:00:00,11.6,11.6,11.53,11.54,823200.0,10.8148,10.8148,10.7495,10.7589,823200.0
2011-12-23 13:10:00,11.54,11.57,11.53,11.53,874800.0,10.7589,10.7868,10.7495,10.7495,874800.0
2011-12-23 13:20:00,11.53,11.55,11.52,11.55,662800.0,10.7495,10.7682,10.7402,10.7682,662800.0
2011-12-23 13:30:00,11.55,11.56,11.52,11.54,674800.0,10.7682,10.7775,10.7402,10.7589,674800.0
2011-12-23 13:40:00,11.54,11.55,11.53,11.55,412000.0,10.7589,10.7682,10.7495,10.7682,412000.0
2011-12-23 13:50:00,11.54,11.57,11.54,11.56,795600.0,10.7589,10.7868,10.7589,10.7775,795600.0
2011-12-23 14:00:00,11.56,11.56,11.53,11.54,516000.0,10.7775,10.7775,10.7495,10.7589,516000.0
2011-12-23 14:10:00,11.55,11.56,11.55,11.56,424400.0,10.7682,10.7775,10.7682,10.7775,424400.0
2011-12-23 14:20:00,11.56,11.56,11.52,11.53,486000.0,10.7775,10.7775,10.7402,10.7495,486000.0
2011-12-23 14:30:00,11.53,11.56,11.53,11.55,528400.0,10.7495,10.7775,10.7495,10.7682,528400.0
2011-12-23 14:40:00,11.56,11.56,11.55,11.56,397200.0,10.7775,10.7775,10.7682,10.7775,397200.0
2011-12-23 14:50:00,11.56,11.56,11.54,11.54,481600.0,10.7775,10.7775,10.7589,10.7589,481600.0
2011-12-23 15:00:00,11.54,11.56,11.54,11.55,543200.0,10.7589,10.7775,10.7589,10.7682,543200.0
2011-12-23 15:10:00,11.56,11.56,11.53,11.54,556800.0,10.7775,10.7775,10.7495,10.7589,556800.0
2011-12-23 15:20:00,11.54,11.55,11.5,11.5,1305600.0,10.7589,10.7682,10.7216,10.7216,1305600.0
2011-12-23 15:30:00,11.5,11.54,11.5,11.51,702400.0,10.7216,10.7589,10.7216,10.7309,702400.0
2011-12-23 15:40:00,11.51,11.56,11.51,11.51,2298800.0,10.7309,10.7775,10.7309,10.7309,2298800.0
2011-12-23 15:50:00,11.52,11.56,11.52,11.56,2260800.0,10.7402,10.7775,10.7402,10.7775,2260800.0
2011-12-27 09:30:00,11.44,11.45,11.35,11.4,2333200.0,10.6656,10.6749,10.5817,10.6283,2333200.0
2011-12-27 09:40:00,11.4,11.52,11.4,11.51,2896400.0,10.6283,10.7402,10.6283,10.7309,2896400.0
2011-12-27 09:50:00,11.52,11.56,11.45,11.51,2328800.0,10.7402,10.7775,10.6749,10.7309,2328800.0
2011-12-27 10:00:00,11.51,11.57,11.49,11.54,2765600.0,10.7309,10.7868,10.7122,10.7589,2765600.0
2011-12-27 10:10:00,11.54,11.56,11.51,11.53,1267200.0,10.7589,10.7775,10.7309,10.7495,1267200.0
2011-12-27 10:20:00,11.53,11.56,11.5,11.56,1518800.0,10.7495,10.7775,10.7216,10.7775,1518800.0
2011-12-27 10:30:00,11.56,11.58,11.53,11.54,1521600.0,10.7775,10.7961,10.7495,10.7589,1521600.0
2011-12-27 10:40:00,11.54,11.55,11.49,11.54,1663200.0,10.7589,10.7682,10.7122,10.7589,1663200.0
2011-12-27 10:50:00,11.55,11.55,11.44,11.47,1548800.0,10.7682,10.7682,10.6656,10.6936,1548800.0
2011-12-27 11:00:00,11.47,11.5,11.46,11.46,1093200.0,10.6936,10.7216,10.6843,10.6843,1093200.0
2011-12-27 11:10:00,11.46,11.55,11.46,11.53,1004800.0,10.6843,10.7682,10.6843,10.7495,1004800.0
2011-12-27 11:20:00,11.53,11.59,11.52,11.59,1048400.0,10.7495,10.8055,10.7402,10.8055,1048400.0
2011-12-27 11:30:00,11.59,11.6,11.56,11.59,1537200.0,10.8055,10.8148,10.7775,10.8055,1537200.0
2011-12-27 11:40:00,11.59,11.6,11.57,11.58,758400.0,10.8055,10.8148,10.7868,10.7961,758400.0
2011-12-27 11:50:00,11.58,11.62,11.56,11.62,1124000.0,10.7961,10.8334,10.7775,10.8334,1124000.0
2011-12-27 12:00:00,11.62,11.71,11.62,11.71,2240800.0,10.8334,10.9173,10.8334,10.9173,2240800.0
2011-12-27 12:10:00,11.71,11.74,11.69,11.72,1055200.0,10.9173,10.9453,10.8987,10.9267,1055200.0
2011-12-27 12:20:00,11.73,11.79,11.72,11.77,1742800.0,10.936,10.9919,10.9267,10.9733,1742800.0
2011-12-27 12:30:00,11.77,11.78,11.74,11.75,644000.0,10.9733,10.9826,10.9453,10.9546,644000.0
2011-12-27 12:40:00,11.74,11.76,11.72,11.72,845600.0,10.9453,10.964,10.9267,10.9267,845600.0
2011-12-27 12:50:00,11.73,11.74,11.72,11.73,521200.0,10.936,10.9453,10.9267,10.936,521200.0
2011-12-27 13:00:00,11.73,11.74,11.7,11.73,374000.0,10.936,10.9453,10.908,10.936,374000.0
2011-12-27 13:10:00,11.72,11.74,11.72,11.73,223600.0,10.9267,10.9453,10.9267,10.936,223600.0
2011-12-27 13:20:00,11.74,11.74,11.71,11.72,596800.0,10.9453,10.9453,10.9173,10.9267,596800.0
2011-12-27 13:30:00,11.72,11.76,11.72,11.76,668400.0,10.9267,10.964,10.9267,10.964,668400.0
2011-12-27 13:40:00,11.76,11.82,11.75,11.81,958000.0,10.964,11.0199,10.9546,11.0106,958000.0
2011-12-27 13:50:00,11.81,11.85,11.81,11.83,1138400.0,11.0106,11.0479,11.0106,11.0292,1138400.0
2011-12-27 14:00:00,11.83,11.85,11.81,11.81,1008000.0,11.0292,11.0479,11.0106,11.0106,1008000.0
2011-12-27 14:10:00,11.81,11.83,11.81,11.81,625600.0,11.0106,11.0292,11.0106,11.0106,625600.0
2011-12-27 14:20:00,11.81,11.82,11.76,11.77,953200.0,11.0106,11.0199,10.964,10.9733,953200.0
2011-12-27 14:30:00,11.78,11.8,11.74,11.79,927600.0,10.9826,11.0013,10.9453,10.9919,927600.0
2011-12-27 14:40:00,11.79,11.81,11.78,11.81,635200.0,10.9919,11.0106,10.9826,11.0106,635200.0
2011-12-27 14:50:00,11.81,11.81,11.77,11.81,652800.0,11.0106,11.0106,10.9733,11.0106,652800.0
2011-12-27 15:00:00,11.81,11.84,11.79,11.83,1211200.0,11.0106,11.0385,10.9919,11.0292,1211200.0
2011-12-27 15:10:00,11.83,11.83,11.79,11.8,671600.0,11.0292,11.0292,10.9919,11.0013,671600.0
2011-12-27 15:20:00,11.8,11.8,11.77,11.8,1032800.0,11.0013,11.0013,10.9733,11.0013,1032800.0
2011-12-27 15:30:00,11.8,11.8,11.72,11.74,1539200.0,11.0013,11.0013,10.9267,10.9453,1539200.0
2011-12-27 15:40:00,11.74,11.77,11.72,11.74,1767600.0,10.9453,10.9733,10.9267,10.9453,1767600.0
2011-12-27 15:50:00,11.74,11.74,11.65,11.67,2282000.0,10.9453,10.9453,10.8614,10.8801,2282000.0
2011-12-28 09:30:00,11.72,11.72,11.5,11.59,3509200.0,10.9267,10.9267,10.7216,10.8055,3509200.0
2011-12-28 09:40:00,11.59,11.59,11.43,11.47,3468000.0,10.8055,10.8055,10.6563,10.6936,3468000.0
2011-12-28 09:50:00,11.48,11.48,11.38,11.43,3719600.0,10.7029,10.7029,10.6097,10.6563,3719600.0
2011-12-28 10:00:00,11.43,11.52,11.4,11.49,3711600.0,10.6563,10.7402,10.6283,10.7122,3711600.0
2011-12-28 10:10:00,11.49,11.51,11.27,11.34,4696800.0,10.7122,10.7309,10.5071,10.5724,4696800.0
2011-12-28 10:20:00,11.33,11.34,11.21,11.25,4005200.0,10.5631,10.5724,10.4512,10.4885,4005200.0
2011-12-28 10:30:00,11.25,11.27,11.19,11.22,3359200.0,10.4885,10.5071,10.4325,10.4605,3359200.0
2011-12-28 10:40:00,11.22,11.28,11.21,11.26,3146400.0,10.4605,10.5165,10.4512,10.4978,3146400.0
2011-12-28 10:50:00,11.26,11.3,11.21,11.27,2650800.0,10.4978,10.5351,10.4512,10.5071,2650800.0
2011-12-28 11:00:00,11.27,11.29,11.22,11.28,2487200.0,10.5071,10.5258,10.4605,10.5165,2487200.0
2011-12-28 11:10:00,11.27,11.28,11.22,11.27,2024000.0,10.5071,10.5165,10.4605,10.5071,2024000.0
2011-12-28 11:20:00,11.26,11.27,11.2,11.2,1663600.0,10.4978,10.5071,10.4419,10.4419,1663600.0
2011-12-28 11:30:00,11.2,11.21,11.11,11.12,4602400.0,10.4419,10.4512,10.358,10.3673,4602400.0
2011-12-28 11:40:00,11.13,11.14,11.08,11.14,2934800.0,10.3766,10.3859,10.33,10.3859,2934800.0
2011-12-28 11:50:00,11.14,11.18,11.14,11.16,1816800.0,10.3859,10.4232,10.3859,10.4046,1816800.0
2011-12-28 12:00:00,11.16,11.17,11.09,11.11,1468000.0,10.4046,10.4139,10.3393,10.358,1468000.0
2011-12-28 12:10:00,11.11,11.24,11.09,11.23,3181600.0,10.358,10.4792,10.3393,10.4698,3181600.0
2011-12-28 12:20:00,11.22,11.24,11.19,11.21,1816400.0,10.4605,10.4792,10.4325,10.4512,1816400.0
2011-12-28 12:30:00,11.2,11.23,11.2,11.23,840800.0,10.4419,10.4698,10.4419,10.4698,840800.0
2011-12-28 12:40:00,11.23,11.24,11.2,11.23,909600.0,10.4698,10.4792,10.4419,10.4698,909600.0
2011-12-28 12:50:00,11.22,11.23,11.12,11.15,1927200.0,10.4605,10.4698,10.3673,10.3953,1927200.0
2011-12-28 13:00:00,11.15,11.18,11.13,11.16,927600.0,10.3953,10.4232,10.3766,10.4046,927600.0
2011-12-28 13:10:00,11.17,11.24,11.14,11.21,1855600.0,10.4139,10.4792,10.3859,10.4512,1855600.0
2011-12-28 13:20:00,11.21,11.23,11.2,11.23,807600.0,10.4512,10.4698,10.4419,10.4698,807600.0
2011-12-28 13:30:00,11.23,11.34,11.23,11.32,2726000.0,10.4698,10.5724,10.4698,10.5537,2726000.0
2011-12-28 13:40:00,11.32,11.32,11.28,11.28,1791200.0,10.5537,10.5537,10.5165,10.5165,1791200.0
2011-12-28 13:50:00,11.28,11.31,11.28,11.3,908400.0,10.5165,10.5444,10.5165,10.5351,908400.0
2011-12-28 14:00:00,11.3,11.3,11.15,11.17,3086000.0,10.5351,10.5351,10.3953,10.4139,3086000.0
2011-12-28 14:10:00,11.16,11.17,11.11,11.12,2389200.0,10.4046,10.4139,10.358,10.3673,2389200.0
2011-12-28 14:20:00,11.12,11.17,11.12,11.17,1383200.0,10.3673,10.4139,10.3673,10.4139,1383200.0
2011-12-28 14:30:00,11.17,11.19,11.11,11.12,1467600.0,10.4139,10.4325,10.358,10.3673,1467600.0
2011-12-28 14:40:00,11.12,11.14,11.1,11.12,1248400.0,10.3673,10.3859,10.3486,10.3673,1248400.0
2011-12-28 14:50:00,11.12,11.17,11.1,11.12,1050800.0,10.3673,10.4139,10.3486,10.3673,1050800.0
2011-12-28 15:00:00,11.12,11.14,11.1,11.14,1008800.0,10.3673,10.3859,10.3486,10.3859,1008800.0
2011-12-28 15:10:00,11.14,11.17,11.06,11.08,2436000.0,10.3859,10.4139,10.3113,10.33,2436000.0
2011-12-28 15:20:00,11.08,11.12,11.01,11.04,2301600.0,10.33,10.3673,10.2647,10.2927,2301600.0
2011-12-28 15:30:00,11.04,11.04,11.01,11.04,2227600.0,10.2927,10.2927,10.2647,10.2927,2227600.0
2011-12-28 15:40:00,11.04,11.08,11.02,11.03,1976400.0,10.2927,10.33,10.2741,10.2834,1976400.0
2011-12-28 15:50:00,11.03,11.05,10.97,11.05,4635200.0,10.2834,10.302,10.2274,10.302,4635200.0
2011-12-29 09:30:00,11.17,11.24,11.12,11.2,3905200.0,10.4139,10.4792,10.3673,10.4419,3905200.0
2011-12-29 09:40:00,11.2,11.27,11.2,11.24,3232000.0,10.4419,10.5071,10.4419,10.4792,3232000.0
2011-12-29 09:50:00,11.24,11.29,11.22,11.27,2613200.0,10.4792,10.5258,10.4605,10.5071,2613200.0
2011-12-29 10:00:00,11.27,11.35,11.26,11.33,3018400.0,10.5071,10.5817,10.4978,10.5631,3018400.0
2011-12-29 10:10:00,11.33,11.34,11.31,11.31,2102000.0,10.5631,10.5724,10.5444,10.5444,2102000.0
2011-12-29 10:20:00,11.31,11.39,11.28,11.36,3111200.0,10.5444,10.619,10.5165,10.591,3111200.0
2011-12-29 10:30:00,11.37,11.43,11.36,11.41,2789600.0,10.6004,10.6563,10.591,10.6377,2789600.0
2011-12-29 10:40:00,11.42,11.43,11.35,11.39,2292000.0,10.647,10.6563,10.5817,10.619,2292000.0
2011-12-29 10:50:00,11.39,11.41,11.34,11.35,1696400.0,10.619,10.6377,10.5724,10.5817,1696400.0
2011-12-29 11:00:00,11.35,11.39,11.28,11.29,1891200.0,10.5817,10.619,10.5165,10.5258,1891200.0
2011-12-29 11:10:00,11.29,11.33,11.28,11.31,1914800.0,10.5258,10.5631,10.5165,10.5444,1914800.0
2011-12-29 11:20:00,11.31,11.41,11.31,11.38,2125200.0,10.5444,10.6377,10.5444,10.6097,2125200.0
2011-12-29 11:30:00,11.38,11.42,11.37,11.39,1438000.0,10.6097,10.647,10.6004,10.619,1438000.0
2011-12-29 11:40:00,11.4,11.41,11.38,11.39,850400.0,10.6283,10.6377,10.6097,10.619,850400.0
2011-12-29 11:50:00,11.39,11.42,11.37,11.42,1180400.0,10.619,10.647,10.6004,10.647,1180400.0
2011-12-29 12:00:00,11.42,11.43,11.35,11.38,1384800.0,10.647,10.6563,10.5817,10.6097,1384800.0
2011-12-29 12:10:00,11.38,11.38,11.34,11.34,872000.0,10.6097,10.6097,10.5724,10.5724,872000.0
2011-12-29 12:20:00,11.34,11.37,11.33,11.34,1220000.0,10.5724,10.6004,10.5631,10.5724,1220000.0
2011-12-29 12:30:00,11.34,11.34,11.31,11.34,1124800.0,10.5724,10.5724,10.5444,10.5724,1124800.0
2011-12-29 12:40:00,11.34,11.34,11.32,11.34,445600.0,10.5724,10.5724,10.5537,10.5724,445600.0
2011-12-29 12:50:00,11.34,11.36,11.33,11.34,707600.0,10.5724,10.591,10.5631,10.5724,707600.0
2011-12-29 13:00:00,11.35,11.39,11.35,11.38,1308800.0,10.5817,10.619,10.5817,10.6097,1308800.0
2011-12-29 13:10:00,11.38,11.39,11.29,11.3,1378800.0,10.6097,10.619,10.5258,10.5351,1378800.0
2011-12-29 13:20:00,11.3,11.36,11.28,11.32,1359200.0,10.5351,10.591,10.5165,10.5537,1359200.0
2011-12-29 13:30:00,11.32,11.36,11.31,11.35,790400.0,10.5537,10.591,10.5444,10.5817,790400.0
2011-12-29 13:40:00,11.35,11.38,11.29,11.33,1225600.0,10.5817,10.6097,10.5258,10.5631,1225600.0
2011-12-29 13:50:00,11.33,11.36,11.31,11.36,1011600.0,10.5631,10.591,10.5444,10.591,1011600.0
2011-12-29 14:00:00,11.36,11.38,11.34,11.36,790800.0,10.591,10.6097,10.5724,10.591,790800.0
2011-12-29 14:10:00,11.36,11.38,11.35,11.37,395200.0,10.591,10.6097,10.5817,10.6004,395200.0
2011-12-29 14:20:00,11.37,11.38,11.34,11.35,536800.0,10.6004,10.6097,10.5724,10.5817,536800.0
2011-12-29 14:30:00,11.35,11.37,11.34,11.36,312000.0,10.5817,10.6004,10.5724,10.591,312000.0
2011-12-29 14:40:00,11.36,11.37,11.35,11.37,624400.0,10.591,10.6004,10.5817,10.6004,624400.0
2011-12-29 14:50:00,11.37,11.38,11.35,11.35,403200.0,10.6004,10.6097,10.5817,10.5817,403200.0
2011-12-29 15:00:00,11.36,11.4,11.36,11.4,1178000.0,10.591,10.6283,10.591,10.6283,1178000.0
2011-12-29 15:10:00,11.4,11.44,11.39,11.4,2026400.0,10.6283,10.6656,10.619,10.6283,2026400.0
2011-12-29 15:20:00,11.4,11.43,11.37,11.41,1342000.0,10.6283,10.6563,10.6004,10.6377,1342000.0
2011-12-29 15:30:00,11.41,11.44,11.4,11.43,1039600.0,10.6377,10.6656,10.6283,10.6563,1039600.0
2011-12-29 15:40:00,11.43,11.48,11.41,11.41,2824800.0,10.6563,10.7029,10.6377,10.6377,2824800.0
2011-12-29 15:50:00,11.41,11.47,11.38,11.38,2578800.0,10.6377,10.6936,10.6097,10.6097,2578800.0
2011-12-30 09:30:00,11.35,11.38,11.27,11.34,3363200.0,10.5817,10.6097,10.5071,10.5724,3363200.0
2011-12-30 09:40:00,11.33,11.41,11.3,11.41,2170000.0,10.5631,10.6377,10.5351,10.6377,2170000.0
2011-12-30 09:50:00,11.41,11.42,11.38,11.4,1189600.0,10.6377,10.647,10.6097,10.6283,1189600.0
2011-12-30 10:00:00,11.4,11.44,11.39,11.4,1440000.0,10.6283,10.6656,10.619,10.6283,1440000.0
2011-12-30 10:10:00,11.4,11.43,11.37,11.4,1240800.0,10.6283,10.6563,10.6004,10.6283,1240800.0
2011-12-30 10:20:00,11.4,11.41,11.37,11.4,797600.0,10.6283,10.6377,10.6004,10.6283,797600.0
2011-12-30 10:30:00,11.39,11.42,11.38,11.41,920800.0,10.619,10.647,10.6097,10.6377,920800.0
2011-12-30 10:40:00,11.41,11.43,11.38,11.4,1040000.0,10.6377,10.6563,10.6097,10.6283,1040000.0
2011-12-30 10:50:00,11.4,11.47,11.4,11.44,1925600.0,10.6283,10.6936,10.6283,10.6656,1925600.0
2011-12-30 11:00:00,11.44,11.47,11.44,11.45,964800.0,10.6656,10.6936,10.6656,10.6749,964800.0
2011-12-30 11:10:00,11.45,11.47,11.42,11.46,1426400.0,10.6749,10.6936,10.647,10.6843,1426400.0
2011-12-30 11:20:00,11.47,11.5,11.46,11.48,1898000.0,10.6936,10.7216,10.6843,10.7029,1898000.0
2011-12-30 11:30:00,11.48,11.52,11.47,11.51,845600.0,10.7029,10.7402,10.6936,10.7309,845600.0
2011-12-30 11:40:00,11.51,11.52,11.48,11.5,1334000.0,10.7309,10.7402,10.7029,10.7216,1334000.0
2011-12-30 11:50:00,11.5,11.51,11.48,11.48,764800.0,10.7216,10.7309,10.7029,10.7029,764800.0
2011-12-30 12:00:00,11.48,11.52,11.47,11.51,914800.0,10.7029,10.7402,10.6936,10.7309,914800.0
2011-12-30 12:10:00,11.51,11.51,11.46,11.47,905600.0,10.7309,10.7309,10.6843,10.6936,905600.0
2011-12-30 12:20:00,11.47,11.47,11.45,11.46,807600.0,10.6936,10.6936,10.6749,10.6843,807600.0
2011-12-30 12:30:00,11.46,11.48,11.46,11.47,472400.0,10.6843,10.7029,10.6843,10.6936,472400.0
2011-12-30 12:40:00,11.47,11.49,11.47,11.47,424000.0,10.6936,10.7122,10.6936,10.6936,424000.0
2011-12-30 12:50:00,11.47,11.48,11.47,11.47,332800.0,10.6936,10.7029,10.6936,10.6936,332800.0
2011-12-30 13:00:00,11.48,11.48,11.47,11.47,494800.0,10.7029,10.7029,10.6936,10.6936,494800.0
2011-12-30 13:10:00,11.47,11.49,11.47,11.47,444400.0,10.6936,10.7122,10.6936,10.6936,444400.0
2011-12-30 13:20:00,11.47,11.48,11.46,11.47,372800.0,10.6936,10.7029,10.6843,10.6936,372800.0
2011-12-30 13:30:00,11.48,11.49,11.46,11.49,812800.0,10.7029,10.7122,10.6843,10.7122,812800.0
2011-12-30 13:40:00,11.49,11.5,11.49,11.49,323200.0,10.7122,10.7216,10.7122,10.7122,323200.0
2011-12-30 13:50:00,11.5,11.5,11.48,11.49,362000.0,10.7216,10.7216,10.7029,10.7122,362000.0
2011-12-30 14:00:00,11.49,11.49,11.47,11.48,184400.0,10.7122,10.7122,10.6936,10.7029,184400.0
2011-12-30 14:10:00,11.47,11.49,11.45,11.46,502400.0,10.6936,10.7122,10.6749,10.6843,502400.0
2011-12-30 14:20:00,11.46,11.46,11.34,11.38,1964800.0,10.6843,10.6843,10.5724,10.6097,1964800.0
2011-12-30 14:30:00,11.39,11.43,11.38,11.42,908800.0,10.619,10.6563,10.6097,10.647,908800.0
2011-12-30 14:40:00,11.42,11.42,11.38,11.4,438800.0,10.647,10.647,10.6097,10.6283,438800.0
2011-12-30 14:50:00,11.4,11.41,11.38,11.38,439600.0,10.6283,10.6377,10.6097,10.6097,439600.0
2011-12-30 15:00:00,11.38,11.43,11.38,11.38,824400.0,10.6097,10.6563,10.6097,10.6097,824400.0
2011-12-30 15:10:00,11.38,11.41,11.38,11.39,449600.0,10.6097,10.6377,10.6097,10.619,449600.0
2011-12-30 15:20:00,11.39,11.44,11.39,11.4,1009600.0,10.619,10.6656,10.619,10.6283,1009600.0
2011-12-30 15:30:00,11.4,11.4,11.35,11.35,1115600.0,10.6283,10.6283,10.5817,10.5817,1115600.0
2011-12-30 15:40:00,11.35,11.38,11.32,11.33,1393600.0,10.5817,10.6097,10.5537,10.5631,1393600.0
2011-12-30 15:50:00,11.33,11.36,11.19,11.22,3817200.0,10.5631,10.591,10.4325,10.4605,3817200.0
2012-01-03 09:30:00,12.05,12.13,12.04,12.11,6562000.0,11.2343,11.3089,11.225,11.2903,6562000.0
2012-01-03 09:40:00,12.11,12.14,11.98,12.0,4082800.0,11.2903,11.3182,11.1691,11.1877,4082800.0
2012-01-03 09:50:00,12.0,12.01,11.94,11.98,5064800.0,11.1877,11.197,11.1318,11.1691,5064800.0
2012-01-03 10:00:00,11.98,12.08,11.94,12.06,6052400.0,11.1691,11.2623,11.1318,11.2437,6052400.0
2012-01-03 10:10:00,12.06,12.1,12.04,12.1,3149200.0,11.2437,11.281,11.225,11.281,3149200.0
2012-01-03 10:20:00,12.09,12.12,12.02,12.02,2994000.0,11.2716,11.2996,11.2064,11.2064,2994000.0
2012-01-03 10:30:00,12.02,12.07,12.01,12.02,2200400.0,11.2064,11.253,11.197,11.2064,2200400.0
2012-01-03 10:40:00,12.02,12.09,12.01,12.04,2268000.0,11.2064,11.2716,11.197,11.225,2268000.0
2012-01-03 10:50:00,12.04,12.11,12.03,12.1,1796400.0,11.225,11.2903,11.2157,11.281,1796400.0
2012-01-03 11:00:00,12.1,12.11,11.99,11.99,1254000.0,11.281,11.2903,11.1784,11.1784,1254000.0
2012-01-03 11:10:00,12.0,12.06,11.98,12.01,1194400.0,11.1877,11.2437,11.1691,11.197,1194400.0
2012-01-03 11:20:00,12.01,12.02,11.95,11.99,2307600.0,11.197,11.2064,11.1411,11.1784,2307600.0
2012-01-03 11:30:00,11.99,12.0,11.93,11.93,1512400.0,11.1784,11.1877,11.1225,11.1225,1512400.0
2012-01-03 11:40:00,11.93,11.93,11.85,11.88,3382400.0,11.1225,11.1225,11.0479,11.0758,3382400.0
2012-01-03 11:50:00,11.88,11.95,11.83,11.83,2554000.0,11.0758,11.1411,11.0292,11.0292,2554000.0
2012-01-03 12:00:00,11.83,11.85,11.79,11.84,2366800.0,11.0292,11.0479,10.9919,11.0385,2366800.0
2012-01-03 12:10:00,11.83,11.85,11.78,11.84,1468000.0,11.0292,11.0479,10.9826,11.0385,1468000.0
2012-01-03 12:20:00,11.84,11.87,11.81,11.85,1474400.0,11.0385,11.0665,11.0106,11.0479,1474400.0
2012-01-03 12:30:00,11.85,11.85,11.73,11.73,2090000.0,11.0479,11.0479,10.936,10.936,2090000.0
2012-01-03 12:40:00,11.73,11.76,11.65,11.66,2918000.0,10.936,10.964,10.8614,10.8707,2918000.0
2012-01-03 12:50:00,11.66,11.72,11.65,11.69,2865200.0,10.8707,10.9267,10.8614,10.8987,2865200.0
2012-01-03 13:00:00,11.69,11.79,11.67,11.7,3479600.0,10.8987,10.9919,10.8801,10.908,3479600.0
2012-01-03 13:10:00,11.69,11.74,11.65,11.74,1820800.0,10.8987,10.9453,10.8614,10.9453,1820800.0
2012-01-03 13:20:00,11.73,11.73,11.64,11.69,1952000.0,10.936,10.936,10.8521,10.8987,1952000.0
2012-01-03 13:30:00,11.69,11.7,11.64,11.66,1428800.0,10.8987,10.908,10.8521,10.8707,1428800.0
2012-01-03 13:40:00,11.66,11.74,11.66,11.72,2009600.0,10.8707,10.9453,10.8707,10.9267,2009600.0
2012-01-03 13:50:00,11.73,11.81,11.72,11.78,2790000.0,10.936,11.0106,10.9267,10.9826,2790000.0
2012-01-03 14:00:00,11.79,11.81,11.75,11.76,2318400.0,10.9919,11.0106,10.9546,10.964,2318400.0
2012-01-03 14:10:00,11.76,11.78,11.71,11.77,1318800.0,10.964,10.9826,10.9173,10.9733,1318800.0
2012-01-03 14:20:00,11.77,11.79,11.74,11.78,1562000.0,10.9733,10.9919,10.9453,10.9826,1562000.0
2012-01-03 14:30:00,11.78,11.84,11.76,11.79,2668800.0,10.9826,11.0385,10.964,10.9919,2668800.0
2012-01-03 14:40:00,11.79,11.89,11.77,11.87,3350800.0,10.9919,11.0852,10.9733,11.0665,3350800.0
2012-01-03 14:50:00,11.87,11.94,11.87,11.93,2502000.0,11.0665,11.1318,11.0665,11.1225,2502000.0
2012-01-03 15:00:00,11.93,11.93,11.86,11.88,1620400.0,11.1225,11.1225,11.0572,11.0758,1620400.0
2012-01-03 15:10:00,11.88,11.88,11.81,11.83,2405200.0,11.0758,11.0758,11.0106,11.0292,2405200.0
2012-01-03 15:20:00,11.83,11.84,11.72,11.76,3083200.0,11.0292,11.0385,10.9267,10.964,3083200.0
2012-01-03 15:30:00,11.76,11.78,11.73,11.75,1810000.0,10.964,10.9826,10.936,10.9546,1810000.0
2012-01-03 15:40:00,11.75,11.84,11.75,11.81,2840000.0,10.9546,11.0385,10.9546,11.0106,2840000.0
2012-01-03 15:50:00,11.81,11.83,11.71,11.76,5642000.0,11.0106,11.0292,10.9173,10.964,5642000.0
2012-01-04 09:30:00,11.54,11.57,11.39,11.47,5720400.0,10.7589,10.7868,10.619,10.6936,5720400.0
2012-01-04 09:40:00,11.47,11.52,11.43,11.5,3737200.0,10.6936,10.7402,10.6563,10.7216,3737200.0
2012-01-04 09:50:00,11.5,11.56,11.47,11.54,2131600.0,10.7216,10.7775,10.6936,10.7589,2131600.0
2012-01-04 10:00:00,11.54,11.55,11.46,11.47,2178000.0,10.7589,10.7682,10.6843,10.6936,2178000.0
2012-01-04 10:10:00,11.47,11.47,11.38,11.4,3402400.0,10.6936,10.6936,10.6097,10.6283,3402400.0
2012-01-04 10:20:00,11.4,11.43,11.39,11.39,1638400.0,10.6283,10.6563,10.619,10.619,1638400.0
2012-01-04 10:30:00,11.39,11.39,11.31,11.32,4567200.0,10.619,10.619,10.5444,10.5537,4567200.0
2012-01-04 10:40:00,11.32,11.35,11.31,11.34,2371600.0,10.5537,10.5817,10.5444,10.5724,2371600.0
2012-01-04 10:50:00,11.34,11.44,11.34,11.42,3528800.0,10.5724,10.6656,10.5724,10.647,3528800.0
2012-01-04 11:00:00,11.42,11.51,11.42,11.47,2509600.0,10.647,10.7309,10.647,10.6936,2509600.0
2012-01-04 11:10:00,11.47,11.5,11.46,11.48,2178000.0,10.6936,10.7216,10.6843,10.7029,2178000.0
2012-01-04 11:20:00,11.48,11.54,11.48,11.5,1996400.0,10.7029,10.7589,10.7029,10.7216,1996400.0
2012-01-04 11:30:00,11.5,11.54,11.47,11.54,1435600.0,10.7216,10.7589,10.6936,10.7589,1435600.0
2012-01-04 11:40:00,11.54,11.56,11.51,11.53,1984800.0,10.7589,10.7775,10.7309,10.7495,1984800.0
2012-01-04 11:50:00,11.53,11.54,11.49,11.51,1138400.0,10.7495,10.7589,10.7122,10.7309,1138400.0
2012-01-04 12:00:00,11.51,11.63,11.49,11.62,2145200.0,10.7309,10.8428,10.7122,10.8334,2145200.0
2012-01-04 12:10:00,11.62,11.63,11.59,11.61,1805600.0,10.8334,10.8428,10.8055,10.8241,1805600.0
2012-01-04 12:20:00,11.61,11.62,11.59,11.6,1085200.0,10.8241,10.8334,10.8055,10.8148,1085200.0
2012-01-04 12:30:00,11.6,11.61,11.54,11.54,1381600.0,10.8148,10.8241,10.7589,10.7589,1381600.0
2012-01-04 12:40:00,11.54,11.58,11.53,11.56,903600.0,10.7589,10.7961,10.7495,10.7775,903600.0
2012-01-04 12:50:00,11.56,11.61,11.55,11.59,718400.0,10.7775,10.8241,10.7682,10.8055,718400.0
2012-01-04 13:00:00,11.59,11.59,11.53,11.53,1194000.0,10.8055,10.8055,10.7495,10.7495,1194000.0
2012-01-04 13:10:00,11.53,11.55,11.49,11.5,1042000.0,10.7495,10.7682,10.7122,10.7216,1042000.0
2012-01-04 13:20:00,11.51,11.54,11.47,11.52,1975600.0,10.7309,10.7589,10.6936,10.7402,1975600.0
2012-01-04 13:30:00,11.52,11.54,11.49,11.52,1096400.0,10.7402,10.7589,10.7122,10.7402,1096400.0
2012-01-04 13:40:00,11.52,11.58,11.52,11.57,1180000.0,10.7402,10.7961,10.7402,10.7868,1180000.0
2012-01-04 13:50:00,11.57,11.58,11.53,11.55,1173600.0,10.7868,10.7961,10.7495,10.7682,1173600.0
2012-01-04 14:00:00,11.55,11.56,11.49,11.51,1039200.0,10.7682,10.7775,10.7122,10.7309,1039200.0
2012-01-04 14:10:00,11.51,11.56,11.47,11.55,1171200.0,10.7309,10.7775,10.6936,10.7682,1171200.0
2012-01-04 14:20:00,11.55,11.57,11.53,11.56,967600.0,10.7682,10.7868,10.7495,10.7775,967600.0
2012-01-04 14:30:00,11.56,11.62,11.56,11.58,1500400.0,10.7775,10.8334,10.7775,10.7961,1500400.0
2012-01-04 14:40:00,11.59,11.64,11.58,11.59,2108000.0,10.8055,10.8521,10.7961,10.8055,2108000.0
2012-01-04 14:50:00,11.59,11.67,11.58,11.62,2062000.0,10.8055,10.8801,10.7961,10.8334,2062000.0
2012-01-04 15:00:00,11.61,11.62,11.57,11.6,1420400.0,10.8241,10.8334,10.7868,10.8148,1420400.0
2012-01-04 15:10:00,11.6,11.63,11.54,11.56,1587200.0,10.8148,10.8428,10.7589,10.7775,1587200.0
2012-01-04 15:20:00,11.56,11.6,11.55,11.6,767600.0,10.7775,10.8148,10.7682,10.8148,767600.0
2012-01-04 15:30:00,11.6,11.63,11.59,11.62,1257600.0,10.8148,10.8428,10.8055,10.8334,1257600.0
2012-01-04 15:40:00,11.63,11.63,11.53,11.55,1890000.0,10.8428,10.8428,10.7495,10.7682,1890000.0
2012-01-04 15:50:00,11.55,11.58,11.52,11.56,3536400.0,10.7682,10.7961,10.7402,10.7775,3536400.0
2012-01-05 09:30:00,11.29,11.33,11.2,11.26,4957200.0,10.5258,10.5631,10.4419,10.4978,4957200.0
2012-01-05 09:40:00,11.26,11.26,11.04,11.11,7528800.0,10.4978,10.4978,10.2927,10.358,7528800.0
2012-01-05 09:50:00,11.11,11.18,11.11,11.14,4101200.0,10.358,10.4232,10.358,10.3859,4101200.0
2012-01-05 10:00:00,11.14,11.15,10.99,11.06,5923600.0,10.3859,10.3953,10.2461,10.3113,5923600.0
2012-01-05 10:10:00,11.06,11.25,11.01,11.22,4963600.0,10.3113,10.4885,10.2647,10.4605,4963600.0
2012-01-05 10:20:00,11.22,11.29,11.19,11.25,4355600.0,10.4605,10.5258,10.4325,10.4885,4355600.0
2012-01-05 10:30:00,11.25,11.27,11.14,11.16,3055200.0,10.4885,10.5071,10.3859,10.4046,3055200.0
2012-01-05 10:40:00,11.16,11.21,11.13,11.14,1742000.0,10.4046,10.4512,10.3766,10.3859,1742000.0
2012-01-05 10:50:00,11.14,11.17,11.08,11.16,2318000.0,10.3859,10.4139,10.33,10.4046,2318000.0
2012-01-05 11:00:00,11.16,11.22,11.14,11.19,1880000.0,10.4046,10.4605,10.3859,10.4325,1880000.0
2012-01-05 11:10:00,11.19,11.24,11.17,11.21,1368800.0,10.4325,10.4792,10.4139,10.4512,1368800.0
2012-01-05 11:20:00,11.21,11.39,11.2,11.38,4352400.0,10.4512,10.619,10.4419,10.6097,4352400.0
2012-01-05 11:30:00,11.38,11.42,11.37,11.4,2135600.0,10.6097,10.647,10.6004,10.6283,2135600.0
2012-01-05 11:40:00,11.4,11.49,11.39,11.46,2440400.0,10.6283,10.7122,10.619,10.6843,2440400.0
2012-01-05 11:50:00,11.46,11.49,11.42,11.42,1410000.0,10.6843,10.7122,10.647,10.647,1410000.0
2012-01-05 12:00:00,11.42,11.47,11.4,11.45,1182800.0,10.647,10.6936,10.6283,10.6749,1182800.0
2012-01-05 12:10:00,11.45,11.55,11.45,11.53,2226000.0,10.6749,10.7682,10.6749,10.7495,2226000.0
2012-01-05 12:20:00,11.54,11.54,11.43,11.49,1941600.0,10.7589,10.7589,10.6563,10.7122,1941600.0
2012-01-05 12:30:00,11.49,11.52,11.45,11.46,1088800.0,10.7122,10.7402,10.6749,10.6843,1088800.0
2012-01-05 12:40:00,11.46,11.61,11.46,11.61,1652800.0,10.6843,10.8241,10.6843,10.8241,1652800.0
2012-01-05 12:50:00,11.61,11.73,11.6,11.71,3506800.0,10.8241,10.936,10.8148,10.9173,3506800.0
2012-01-05 13:00:00,11.71,11.72,11.67,11.69,1976000.0,10.9173,10.9267,10.8801,10.8987,1976000.0
2012-01-05 13:10:00,11.69,11.71,11.68,11.7,978400.0,10.8987,10.9173,10.8894,10.908,978400.0
2012-01-05 13:20:00,11.7,11.82,11.69,11.81,2782400.0,10.908,11.0199,10.8987,11.0106,2782400.0
2012-01-05 13:30:00,11.81,11.86,11.81,11.84,3131600.0,11.0106,11.0572,11.0106,11.0385,3131600.0
2012-01-05 13:40:00,11.84,11.9,11.84,11.85,1974800.0,11.0385,11.0945,11.0385,11.0479,1974800.0
2012-01-05 13:50:00,11.85,11.86,11.8,11.81,1579200.0,11.0479,11.0572,11.0013,11.0106,1579200.0
2012-01-05 14:00:00,11.81,11.83,11.78,11.81,1471600.0,11.0106,11.0292,10.9826,11.0106,1471600.0
2012-01-05 14:10:00,11.81,11.84,11.76,11.76,1442000.0,11.0106,11.0385,10.964,10.964,1442000.0
2012-01-05 14:20:00,11.76,11.78,11.69,11.71,1507200.0,10.964,10.9826,10.8987,10.9173,1507200.0
2012-01-05 14:30:00,11.71,11.74,11.69,11.71,1191200.0,10.9173,10.9453,10.8987,10.9173,1191200.0
2012-01-05 14:40:00,11.71,11.75,11.69,11.72,1438800.0,10.9173,10.9546,10.8987,10.9267,1438800.0
2012-01-05 14:50:00,11.72,11.72,11.68,11.69,1034800.0,10.9267,10.9267,10.8894,10.8987,1034800.0
2012-01-05 15:00:00,11.69,11.76,11.65,11.75,2106800.0,10.8987,10.964,10.8614,10.9546,2106800.0
2012-01-05 15:10:00,11.75,11.75,11.66,11.73,2112000.0,10.9546,10.9546,10.8707,10.936,2112000.0
2012-01-05 15:20:00,11.73,11.76,11.7,11.71,1418000.0,10.936,10.964,10.908,10.9173,1418000.0
2012-01-05 15:30:00,11.71,11.72,11.67,11.71,1363600.0,10.9173,10.9267,10.8801,10.9173,1363600.0
2012-01-05 15:40:00,11.71,11.8,11.71,11.75,2449600.0,10.9173,11.0013,10.9173,10.9546,2449600.0
2012-01-05 15:50:00,11.75,11.77,11.71,11.73,3294400.0,10.9546,10.9733,10.9173,10.936,3294400.0
2012-01-06 09:30:00,11.75,11.77,11.55,11.59,5195600.0,10.9546,10.9733,10.7682,10.8055,5195600.0
2012-01-06 09:40:00,11.59,11.59,11.44,11.48,6390000.0,10.8055,10.8055,10.6656,10.7029,6390000.0
2012-01-06 09:50:00,11.48,11.51,11.4,11.46,5237200.0,10.7029,10.7309,10.6283,10.6843,5237200.0
2012-01-06 10:00:00,11.46,11.53,11.4,11.52,3403600.0,10.6843,10.7495,10.6283,10.7402,3403600.0
2012-01-06 10:10:00,11.52,11.62,11.51,11.61,3401600.0,10.7402,10.8334,10.7309,10.8241,3401600.0
2012-01-06 10:20:00,11.62,11.68,11.6,11.63,3190800.0,10.8334,10.8894,10.8148,10.8428,3190800.0
2012-01-06 10:30:00,11.63,11.72,11.63,11.71,3177200.0,10.8428,10.9267,10.8428,10.9173,3177200.0
2012-01-06 10:40:00,11.71,11.8,11.65,11.78,4118000.0,10.9173,11.0013,10.8614,10.9826,4118000.0
2012-01-06 10:50:00,11.78,11.81,11.69,11.72,2859600.0,10.9826,11.0106,10.8987,10.9267,2859600.0
2012-01-06 11:00:00,11.72,11.85,11.72,11.8,2970400.0,10.9267,11.0479,10.9267,11.0013,2970400.0
2012-01-06 11:10:00,11.8,11.82,11.76,11.82,2090800.0,11.0013,11.0199,10.964,11.0199,2090800.0
2012-01-06 11:20:00,11.82,11.82,11.77,11.79,2083600.0,11.0199,11.0199,10.9733,10.9919,2083600.0
2012-01-06 11:30:00,11.79,11.87,11.78,11.87,2481600.0,10.9919,11.0665,10.9826,11.0665,2481600.0
2012-01-06 11:40:00,11.87,11.91,11.85,11.89,2443600.0,11.0665,11.1038,11.0479,11.0852,2443600.0
2012-01-06 11:50:00,11.89,11.91,11.85,11.86,1683200.0,11.0852,11.1038,11.0479,11.0572,1683200.0
2012-01-06 12:00:00,11.87,11.87,11.78,11.78,2553200.0,11.0665,11.0665,10.9826,10.9826,2553200.0
2012-01-06 12:10:00,11.79,11.82,11.77,11.81,1555600.0,10.9919,11.0199,10.9733,11.0106,1555600.0
2012-01-06 12:20:00,11.81,11.88,11.81,11.84,1636000.0,11.0106,11.0758,11.0106,11.0385,1636000.0
2012-01-06 12:30:00,11.84,11.87,11.81,11.81,1027600.0,11.0385,11.0665,11.0106,11.0106,1027600.0
2012-01-06 12:40:00,11.81,11.82,11.7,11.72,2356000.0,11.0106,11.0199,10.908,10.9267,2356000.0
2012-01-06 12:50:00,11.72,11.75,11.69,11.69,992000.0,10.9267,10.9546,10.8987,10.8987,992000.0
2012-01-06 13:00:00,11.69,11.74,11.69,11.71,1336000.0,10.8987,10.9453,10.8987,10.9173,1336000.0
2012-01-06 13:10:00,11.71,11.71,11.63,11.69,1996400.0,10.9173,10.9173,10.8428,10.8987,1996400.0
2012-01-06 13:20:00,11.69,11.69,11.64,11.65,1740800.0,10.8987,10.8987,10.8521,10.8614,1740800.0
2012-01-06 13:30:00,11.65,11.68,11.6,11.66,2290000.0,10.8614,10.8894,10.8148,10.8707,2290000.0
2012-01-06 13:40:00,11.65,11.74,11.65,11.74,2020000.0,10.8614,10.9453,10.8614,10.9453,2020000.0
2012-01-06 13:50:00,11.74,11.86,11.72,11.8,3397600.0,10.9453,11.0572,10.9267,11.0013,3397600.0
2012-01-06 14:00:00,11.8,11.86,11.77,11.85,1478400.0,11.0013,11.0572,10.9733,11.0479,1478400.0
2012-01-06 14:10:00,11.85,11.85,11.72,11.75,1458800.0,11.0479,11.0479,10.9267,10.9546,1458800.0
2012-01-06 14:20:00,11.75,11.79,11.74,11.79,1291600.0,10.9546,10.9919,10.9453,10.9919,1291600.0
2012-01-06 14:30:00,11.79,11.83,11.77,11.8,1465200.0,10.9919,11.0292,10.9733,11.0013,1465200.0
2012-01-06 14:40:00,11.8,11.82,11.74,11.76,1689200.0,11.0013,11.0199,10.9453,10.964,1689200.0
2012-01-06 14:50:00,11.76,11.8,11.73,11.75,1179200.0,10.964,11.0013,10.936,10.9546,1179200.0
2012-01-06 15:00:00,11.74,11.81,11.74,11.78,1330400.0,10.9453,11.0106,10.9453,10.9826,1330400.0
2012-01-06 15:10:00,11.79,11.79,11.71,11.74,1412400.0,10.9919,10.9919,10.9173,10.9453,1412400.0
2012-01-06 15:20:00,11.74,11.78,11.72,11.74,1184400.0,10.9453,10.9826,10.9267,10.9453,1184400.0
2012-01-06 15:30:00,11.75,11.76,11.72,11.73,2224400.0,10.9546,10.964,10.9267,10.936,2224400.0
2012-01-06 15:40:00,11.73,11.76,11.69,11.7,2265200.0,10.936,10.964,10.8987,10.908,2265200.0
2012-01-06 15:50:00,11.7,11.7,11.62,11.63,3455600.0,10.908,10.908,10.8334,10.8428,3455600.0
2012-01-09 09:30:00,11.8,11.81,11.65,11.75,2434400.0,11.0013,11.0106,10.8614,10.9546,2434400.0
2012-01-09 09:40:00,11.74,11.74,11.57,11.62,3073600.0,10.9453,10.9453,10.7868,10.8334,3073600.0
2012-01-09 09:50:00,11.62,11.74,11.61,11.7,2317600.0,10.8334,10.9453,10.8241,10.908,2317600.0
2012-01-09 10:00:00,11.71,11.71,11.6,11.71,1793600.0,10.9173,10.9173,10.8148,10.9173,1793600.0
2012-01-09 10:10:00,11.71,11.83,11.69,11.79,3526800.0,10.9173,11.0292,10.8987,10.9919,3526800.0
2012-01-09 10:20:00,11.79,11.85,11.75,11.84,2052800.0,10.9919,11.0479,10.9546,11.0385,2052800.0
2012-01-09 10:30:00,11.84,11.87,11.79,11.82,2367200.0,11.0385,11.0665,10.9919,11.0199,2367200.0
2012-01-09 10:40:00,11.81,11.83,11.7,11.71,2173200.0,11.0106,11.0292,10.908,10.9173,2173200.0
2012-01-09 10:50:00,11.71,11.75,11.65,11.69,1940800.0,10.9173,10.9546,10.8614,10.8987,1940800.0
2012-01-09 11:00:00,11.69,11.71,11.6,11.61,2795600.0,10.8987,10.9173,10.8148,10.8241,2795600.0
2012-01-09 11:10:00,11.61,11.62,11.46,11.49,4048400.0,10.8241,10.8334,10.6843,10.7122,4048400.0
2012-01-09 11:20:00,11.49,11.58,11.48,11.58,2109200.0,10.7122,10.7961,10.7029,10.7961,2109200.0
2012-01-09 11:30:00,11.58,11.62,11.56,11.62,1963200.0,10.7961,10.8334,10.7775,10.8334,1963200.0
2012-01-09 11:40:00,11.62,11.77,11.59,11.71,2980800.0,10.8334,10.9733,10.8055,10.9173,2980800.0
2012-01-09 11:50:00,11.72,11.75,11.69,11.71,1579600.0,10.9267,10.9546,10.8987,10.9173,1579600.0
2012-01-09 12:00:00,11.72,11.74,11.68,11.71,1106400.0,10.9267,10.9453,10.8894,10.9173,1106400.0
2012-01-09 12:10:00,11.71,11.75,11.7,11.71,880400.0,10.9173,10.9546,10.908,10.9173,880400.0
2012-01-09 12:20:00,11.72,11.81,11.69,11.81,1953600.0,10.9267,11.0106,10.8987,11.0106,1953600.0
2012-01-09 12:30:00,11.81,11.84,11.79,11.83,1958400.0,11.0106,11.0385,10.9919,11.0292,1958400.0
2012-01-09 12:40:00,11.83,11.84,11.76,11.81,1377200.0,11.0292,11.0385,10.964,11.0106,1377200.0
2012-01-09 12:50:00,11.81,11.82,11.78,11.79,633200.0,11.0106,11.0199,10.9826,10.9919,633200.0
2012-01-09 13:00:00,11.79,11.83,11.75,11.79,1177600.0,10.9919,11.0292,10.9546,10.9919,1177600.0
2012-01-09 13:10:00,11.79,11.82,11.77,11.79,1415600.0,10.9919,11.0199,10.9733,10.9919,1415600.0
2012-01-09 13:20:00,11.79,11.81,11.76,11.81,787600.0,10.9919,11.0106,10.964,11.0106,787600.0
2012-01-09 13:30:00,11.81,11.81,11.74,11.76,1117200.0,11.0106,11.0106,10.9453,10.964,1117200.0
2012-01-09 13:40:00,11.76,11.79,11.72,11.79,944000.0,10.964,10.9919,10.9267,10.9919,944000.0
2012-01-09 13:50:00,11.79,11.81,11.78,11.8,836400.0,10.9919,11.0106,10.9826,11.0013,836400.0
2012-01-09 14:00:00,11.8,11.83,11.79,11.8,1400000.0,11.0013,11.0292,10.9919,11.0013,1400000.0
2012-01-09 14:10:00,11.8,11.82,11.77,11.79,1106000.0,11.0013,11.0199,10.9733,10.9919,1106000.0
2012-01-09 14:20:00,11.8,11.82,11.78,11.79,636400.0,11.0013,11.0199,10.9826,10.9919,636400.0
2012-01-09 14:30:00,11.8,11.87,11.8,11.83,2510800.0,11.0013,11.0665,11.0013,11.0292,2510800.0
2012-01-09 14:40:00,11.83,11.85,11.78,11.81,954000.0,11.0292,11.0479,10.9826,11.0106,954000.0
2012-01-09 14:50:00,11.81,11.81,11.77,11.79,717600.0,11.0106,11.0106,10.9733,10.9919,717600.0
2012-01-09 15:00:00,11.79,11.86,11.79,11.83,1506000.0,10.9919,11.0572,10.9919,11.0292,1506000.0
2012-01-09 15:10:00,11.83,11.83,11.77,11.78,1155600.0,11.0292,11.0292,10.9733,10.9826,1155600.0
2012-01-09 15:20:00,11.78,11.8,11.75,11.77,1107600.0,10.9826,11.0013,10.9546,10.9733,1107600.0
2012-01-09 15:30:00,11.76,11.79,11.75,11.78,788800.0,10.964,10.9919,10.9546,10.9826,788800.0
2012-01-09 15:40:00,11.78,11.85,11.78,11.79,1911600.0,10.9826,11.0479,10.9826,10.9919,1911600.0
2012-01-09 15:50:00,11.79,11.83,11.77,11.81,2344800.0,10.9919,11.0292,10.9733,11.0106,2344800.0
2012-01-10 09:30:00,12.28,12.36,12.26,12.26,5452800.0,11.4488,11.5234,11.4301,11.4301,5452800.0
2012-01-10 09:40:00,12.26,12.28,12.21,12.26,2676400.0,11.4301,11.4488,11.3835,11.4301,2676400.0
2012-01-10 09:50:00,12.25,12.31,12.24,12.3,2531600.0,11.4208,11.4767,11.4115,11.4674,2531600.0
2012-01-10 10:00:00,12.3,12.39,12.29,12.35,4728800.0,11.4674,11.5513,11.4581,11.514,4728800.0
2012-01-10 10:10:00,12.34,12.37,12.32,12.34,2033200.0,11.5047,11.5327,11.4861,11.5047,2033200.0
2012-01-10 10:20:00,12.34,12.35,12.29,12.3,2415200.0,11.5047,11.514,11.4581,11.4674,2415200.0
2012-01-10 10:30:00,12.3,12.35,12.28,12.32,1328400.0,11.4674,11.514,11.4488,11.4861,1328400.0
2012-01-10 10:40:00,12.33,12.37,12.32,12.34,1381600.0,11.4954,11.5327,11.4861,11.5047,1381600.0
2012-01-10 10:50:00,12.34,12.36,12.3,12.35,1382000.0,11.5047,11.5234,11.4674,11.514,1382000.0
2012-01-10 11:00:00,12.35,12.36,12.3,12.33,1229200.0,11.514,11.5234,11.4674,11.4954,1229200.0
2012-01-10 11:10:00,12.34,12.38,12.33,12.37,1410400.0,11.5047,11.542,11.4954,11.5327,1410400.0
2012-01-10 11:20:00,12.37,12.4,12.36,12.38,1163600.0,11.5327,11.5606,11.5234,11.542,1163600.0
2012-01-10 11:30:00,12.38,12.39,12.35,12.36,756400.0,11.542,11.5513,11.514,11.5234,756400.0
2012-01-10 11:40:00,12.37,12.38,12.35,12.36,629200.0,11.5327,11.542,11.514,11.5234,629200.0
2012-01-10 11:50:00,12.36,12.4,12.35,12.37,732000.0,11.5234,11.5606,11.514,11.5327,732000.0
2012-01-10 12:00:00,12.36,12.37,12.33,12.36,711200.0,11.5234,11.5327,11.4954,11.5234,711200.0
2012-01-10 12:10:00,12.36,12.36,12.31,12.31,730800.0,11.5234,11.5234,11.4767,11.4767,730800.0
2012-01-10 12:20:00,12.31,12.32,12.19,12.23,2584400.0,11.4767,11.4861,11.3649,11.4022,2584400.0
2012-01-10 12:30:00,12.23,12.26,12.21,12.26,874000.0,11.4022,11.4301,11.3835,11.4301,874000.0
2012-01-10 12:40:00,12.26,12.27,12.23,12.24,745600.0,11.4301,11.4394,11.4022,11.4115,745600.0
2012-01-10 12:50:00,12.24,12.29,12.23,12.29,710400.0,11.4115,11.4581,11.4022,11.4581,710400.0
2012-01-10 13:00:00,12.28,12.29,12.24,12.24,670400.0,11.4488,11.4581,11.4115,11.4115,670400.0
2012-01-10 13:10:00,12.24,12.27,12.22,12.26,542000.0,11.4115,11.4394,11.3928,11.4301,542000.0
2012-01-10 13:20:00,12.25,12.27,12.22,12.25,619600.0,11.4208,11.4394,11.3928,11.4208,619600.0
2012-01-10 13:30:00,12.26,12.32,12.24,12.3,1600800.0,11.4301,11.4861,11.4115,11.4674,1600800.0
2012-01-10 13:40:00,12.31,12.31,12.24,12.24,701200.0,11.4767,11.4767,11.4115,11.4115,701200.0
2012-01-10 13:50:00,12.24,12.29,12.24,12.28,566800.0,11.4115,11.4581,11.4115,11.4488,566800.0
2012-01-10 14:00:00,12.28,12.29,12.25,12.28,591600.0,11.4488,11.4581,11.4208,11.4488,591600.0
2012-01-10 14:10:00,12.28,12.32,12.27,12.31,861200.0,11.4488,11.4861,11.4394,11.4767,861200.0
2012-01-10 14:20:00,12.31,12.32,12.29,12.3,505600.0,11.4767,11.4861,11.4581,11.4674,505600.0
2012-01-10 14:30:00,12.3,12.34,12.29,12.34,1058000.0,11.4674,11.5047,11.4581,11.5047,1058000.0
2012-01-10 14:40:00,12.34,12.37,12.31,12.36,1542000.0,11.5047,11.5327,11.4767,11.5234,1542000.0
2012-01-10 14:50:00,12.36,12.37,12.33,12.35,819600.0,11.5234,11.5327,11.4954,11.514,819600.0
2012-01-10 15:00:00,12.35,12.37,12.33,12.35,819200.0,11.514,11.5327,11.4954,11.514,819200.0
2012-01-10 15:10:00,12.35,12.35,12.3,12.32,574800.0,11.514,11.514,11.4674,11.4861,574800.0
2012-01-10 15:20:00,12.32,12.33,12.29,12.31,694400.0,11.4861,11.4954,11.4581,11.4767,694400.0
2012-01-10 15:30:00,12.31,12.32,12.24,12.26,1754000.0,11.4767,11.4861,11.4115,11.4301,1754000.0
2012-01-10 15:40:00,12.26,12.3,12.24,12.27,2017600.0,11.4301,11.4674,11.4115,11.4394,2017600.0
2012-01-10 15:50:00,12.27,12.33,12.27,12.33,3094400.0,11.4394,11.4954,11.4394,11.4954,3094400.0
2012-01-11 09:30:00,12.17,12.25,12.13,12.2,2297200.0,11.3462,11.4208,11.3089,11.3742,2297200.0
2012-01-11 09:40:00,12.2,12.34,12.2,12.28,2108000.0,11.3742,11.5047,11.3742,11.4488,2108000.0
2012-01-11 09:50:00,12.28,12.3,12.19,12.2,1284000.0,11.4488,11.4674,11.3649,11.3742,1284000.0
2012-01-11 10:00:00,12.19,12.23,12.13,12.23,2414800.0,11.3649,11.4022,11.3089,11.4022,2414800.0
2012-01-11 10:10:00,12.23,12.25,12.18,12.21,1177600.0,11.4022,11.4208,11.3555,11.3835,1177600.0
2012-01-11 10:20:00,12.21,12.27,12.2,12.24,1163200.0,11.3835,11.4394,11.3742,11.4115,1163200.0
2012-01-11 10:30:00,12.24,12.33,12.22,12.33,1840000.0,11.4115,11.4954,11.3928,11.4954,1840000.0
2012-01-11 10:40:00,12.32,12.34,12.28,12.29,1098800.0,11.4861,11.5047,11.4488,11.4581,1098800.0
2012-01-11 10:50:00,12.29,12.3,12.23,12.23,766000.0,11.4581,11.4674,11.4022,11.4022,766000.0
2012-01-11 11:00:00,12.23,12.28,12.2,12.22,1374800.0,11.4022,11.4488,11.3742,11.3928,1374800.0
2012-01-11 11:10:00,12.22,12.26,12.22,12.25,617200.0,11.3928,11.4301,11.3928,11.4208,617200.0
2012-01-11 11:20:00,12.26,12.29,12.22,12.22,852400.0,11.4301,11.4581,11.3928,11.3928,852400.0
2012-01-11 11:30:00,12.22,12.3,12.22,12.29,781600.0,11.3928,11.4674,11.3928,11.4581,781600.0
2012-01-11 11:40:00,12.29,12.4,12.28,12.36,2152800.0,11.4581,11.5606,11.4488,11.5234,2152800.0
2012-01-11 11:50:00,12.36,12.37,12.31,12.31,1225200.0,11.5234,11.5327,11.4767,11.4767,1225200.0
2012-01-11 12:00:00,12.32,12.37,12.3,12.34,954800.0,11.4861,11.5327,11.4674,11.5047,954800.0
2012-01-11 12:10:00,12.35,12.4,12.34,12.4,1316800.0,11.514,11.5606,11.5047,11.5606,1316800.0
2012-01-11 12:20:00,12.4,12.41,12.35,12.36,1267200.0,11.5606,11.57,11.514,11.5234,1267200.0
2012-01-11 12:30:00,12.36,12.4,12.34,12.37,880400.0,11.5234,11.5606,11.5047,11.5327,880400.0
2012-01-11 12:40:00,12.38,12.42,12.37,12.37,877600.0,11.542,11.5793,11.5327,11.5327,877600.0
2012-01-11 12:50:00,12.38,12.4,12.36,12.37,436400.0,11.542,11.5606,11.5234,11.5327,436400.0
2012-01-11 13:00:00,12.38,12.41,12.37,12.4,858800.0,11.542,11.57,11.5327,11.5606,858800.0
2012-01-11 13:10:00,12.41,12.42,12.36,12.36,412800.0,11.57,11.5793,11.5234,11.5234,412800.0
2012-01-11 13:20:00,12.37,12.41,12.37,12.4,593200.0,11.5327,11.57,11.5327,11.5606,593200.0
2012-01-11 13:30:00,12.4,12.46,12.38,12.45,1031600.0,11.5606,11.6166,11.542,11.6073,1031600.0
2012-01-11 13:40:00,12.44,12.46,12.43,12.46,813200.0,11.5979,11.6166,11.5886,11.6166,813200.0
2012-01-11 13:50:00,12.46,12.46,12.38,12.39,934400.0,11.6166,11.6166,11.542,11.5513,934400.0
2012-01-11 14:00:00,12.39,12.43,12.38,12.41,1111600.0,11.5513,11.5886,11.542,11.57,1111600.0
2012-01-11 14:10:00,12.42,12.44,12.39,12.43,782400.0,11.5793,11.5979,11.5513,11.5886,782400.0
2012-01-11 14:20:00,12.43,12.43,12.33,12.37,1644000.0,11.5886,11.5886,11.4954,11.5327,1644000.0
2012-01-11 14:30:00,12.37,12.41,12.36,12.4,757200.0,11.5327,11.57,11.5234,11.5606,757200.0
2012-01-11 14:40:00,12.41,12.44,12.38,12.42,1413600.0,11.57,11.5979,11.542,11.5793,1413600.0
2012-01-11 14:50:00,12.42,12.43,12.39,12.4,536800.0,11.5793,11.5886,11.5513,11.5606,536800.0
2012-01-11 15:00:00,12.4,12.43,12.39,12.42,380400.0,11.5606,11.5886,11.5513,11.5793,380400.0
2012-01-11 15:10:00,12.42,12.44,12.41,12.43,535200.0,11.5793,11.5979,11.57,11.5886,535200.0
2012-01-11 15:20:00,12.43,12.52,12.42,12.51,2292800.0,11.5886,11.6725,11.5793,11.6632,2292800.0
2012-01-11 15:30:00,12.51,12.51,12.47,12.49,987200.0,11.6632,11.6632,11.6259,11.6446,987200.0
2012-01-11 15:40:00,12.49,12.5,12.46,12.48,1366800.0,11.6446,11.6539,11.6166,11.6352,1366800.0
2012-01-11 15:50:00,12.48,12.5,12.43,12.47,2015600.0,11.6352,11.6539,11.5886,11.6259,2015600.0
2012-01-12 09:30:00,12.58,12.6,12.43,12.43,4223600.0,11.7285,11.7471,11.5886,11.5886,4223600.0
2012-01-12 09:40:00,12.43,12.44,12.34,12.38,4442400.0,11.5886,11.5979,11.5047,11.542,4442400.0
2012-01-12 09:50:00,12.38,12.46,12.38,12.45,2999200.0,11.542,11.6166,11.542,11.6073,2999200.0
2012-01-12 10:00:00,12.44,12.47,12.3,12.34,4152000.0,11.5979,11.6259,11.4674,11.5047,4152000.0
2012-01-12 10:10:00,12.33,12.36,12.22,12.26,5083600.0,11.4954,11.5234,11.3928,11.4301,5083600.0
2012-01-12 10:20:00,12.26,12.32,12.24,12.3,2840000.0,11.4301,11.4861,11.4115,11.4674,2840000.0
2012-01-12 10:30:00,12.3,12.31,12.26,12.27,1960800.0,11.4674,11.4767,11.4301,11.4394,1960800.0
2012-01-12 10:40:00,12.26,12.27,12.17,12.22,4139200.0,11.4301,11.4394,11.3462,11.3928,4139200.0
2012-01-12 10:50:00,12.22,12.3,12.22,12.28,2176400.0,11.3928,11.4674,11.3928,11.4488,2176400.0
2012-01-12 11:00:00,12.28,12.38,12.27,12.37,2170400.0,11.4488,11.542,11.4394,11.5327,2170400.0
2012-01-12 11:10:00,12.37,12.43,12.36,12.41,1589200.0,11.5327,11.5886,11.5234,11.57,1589200.0
2012-01-12 11:20:00,12.41,12.44,12.39,12.44,1844400.0,11.57,11.5979,11.5513,11.5979,1844400.0
2012-01-12 11:30:00,12.44,12.47,12.41,12.47,1493200.0,11.5979,11.6259,11.57,11.6259,1493200.0
2012-01-12 11:40:00,12.47,12.5,12.46,12.49,1371200.0,11.6259,11.6539,11.6166,11.6446,1371200.0
2012-01-12 11:50:00,12.49,12.51,12.47,12.5,1540000.0,11.6446,11.6632,11.6259,11.6539,1540000.0
2012-01-12 12:00:00,12.5,12.51,12.47,12.49,1013200.0,11.6539,11.6632,11.6259,11.6446,1013200.0
2012-01-12 12:10:00,12.49,12.54,12.48,12.53,1076400.0,11.6446,11.6912,11.6352,11.6818,1076400.0
2012-01-12 12:20:00,12.53,12.55,12.51,12.53,1184800.0,11.6818,11.7005,11.6632,11.6818,1184800.0
2012-01-12 12:30:00,12.53,12.55,12.52,12.53,967200.0,11.6818,11.7005,11.6725,11.6818,967200.0
2012-01-12 12:40:00,12.53,12.53,12.49,12.5,1428400.0,11.6818,11.6818,11.6446,11.6539,1428400.0
2012-01-12 12:50:00,12.5,12.57,12.49,12.55,2001600.0,11.6539,11.7191,11.6446,11.7005,2001600.0
2012-01-12 13:00:00,12.55,12.59,12.55,12.57,1687200.0,11.7005,11.7378,11.7005,11.7191,1687200.0
2012-01-12 13:10:00,12.57,12.58,12.54,12.55,1152400.0,11.7191,11.7285,11.6912,11.7005,1152400.0
2012-01-12 13:20:00,12.55,12.57,12.54,12.56,1004800.0,11.7005,11.7191,11.6912,11.7098,1004800.0
2012-01-12 13:30:00,12.56,12.57,12.5,12.51,1390800.0,11.7098,11.7191,11.6539,11.6632,1390800.0
2012-01-12 13:40:00,12.51,12.53,12.48,12.51,1015200.0,11.6632,11.6818,11.6352,11.6632,1015200.0
2012-01-12 13:50:00,12.52,12.57,12.52,12.56,1131600.0,11.6725,11.7191,11.6725,11.7098,1131600.0
2012-01-12 14:00:00,12.56,12.57,12.49,12.5,940800.0,11.7098,11.7191,11.6446,11.6539,940800.0
2012-01-12 14:10:00,12.5,12.54,12.49,12.54,1035200.0,11.6539,11.6912,11.6446,11.6912,1035200.0
2012-01-12 14:20:00,12.54,12.55,12.52,12.52,898400.0,11.6912,11.7005,11.6725,11.6725,898400.0
2012-01-12 14:30:00,12.52,12.59,12.52,12.57,2544400.0,11.6725,11.7378,11.6725,11.7191,2544400.0
2012-01-12 14:40:00,12.57,12.6,12.55,12.56,1925600.0,11.7191,11.7471,11.7005,11.7098,1925600.0
2012-01-12 14:50:00,12.56,12.59,12.56,12.59,1324400.0,11.7098,11.7378,11.7098,11.7378,1324400.0
2012-01-12 15:00:00,12.59,12.59,12.55,12.55,1560400.0,11.7378,11.7378,11.7005,11.7005,1560400.0
2012-01-12 15:10:00,12.56,12.6,12.54,12.59,1617200.0,11.7098,11.7471,11.6912,11.7378,1617200.0
2012-01-12 15:20:00,12.59,12.63,12.58,12.61,2212800.0,11.7378,11.7751,11.7285,11.7564,2212800.0
2012-01-12 15:30:00,12.61,12.62,12.58,12.61,1366800.0,11.7564,11.7658,11.7285,11.7564,1366800.0
2012-01-12 15:40:00,12.61,12.63,12.59,12.63,1984000.0,11.7564,11.7751,11.7378,11.7751,1984000.0
2012-01-12 15:50:00,12.63,12.64,12.59,12.6,2697600.0,11.7751,11.7844,11.7378,11.7471,2697600.0
2012-01-13 09:30:00,12.28,12.34,12.19,12.32,3433200.0,11.4488,11.5047,11.3649,11.4861,3433200.0
2012-01-13 09:40:00,12.33,12.4,12.22,12.35,3289600.0,11.4954,11.5606,11.3928,11.514,3289600.0
2012-01-13 09:50:00,12.35,12.43,12.3,12.36,3276400.0,11.514,11.5886,11.4674,11.5234,3276400.0
2012-01-13 10:00:00,12.36,12.38,12.21,12.23,4020400.0,11.5234,11.542,11.3835,11.4022,4020400.0
2012-01-13 10:10:00,12.23,12.23,12.09,12.1,5496400.0,11.4022,11.4022,11.2716,11.281,5496400.0
2012-01-13 10:20:00,12.1,12.2,12.0,12.17,6108400.0,11.281,11.3742,11.1877,11.3462,6108400.0
2012-01-13 10:30:00,12.17,12.19,12.02,12.15,2465600.0,11.3462,11.3649,11.2064,11.3276,2465600.0
2012-01-13 10:40:00,12.15,12.17,12.08,12.1,2758000.0,11.3276,11.3462,11.2623,11.281,2758000.0
2012-01-13 10:50:00,12.1,12.22,12.09,12.21,2386000.0,11.281,11.3928,11.2716,11.3835,2386000.0
2012-01-13 11:00:00,12.21,12.3,12.2,12.26,2682400.0,11.3835,11.4674,11.3742,11.4301,2682400.0
2012-01-13 11:10:00,12.26,12.3,12.24,12.29,1705200.0,11.4301,11.4674,11.4115,11.4581,1705200.0
2012-01-13 11:20:00,12.3,12.35,12.29,12.34,2461200.0,11.4674,11.514,11.4581,11.5047,2461200.0
2012-01-13 11:30:00,12.34,12.36,12.3,12.31,2524400.0,11.5047,11.5234,11.4674,11.4767,2524400.0
2012-01-13 11:40:00,12.31,12.33,12.29,12.31,759200.0,11.4767,11.4954,11.4581,11.4767,759200.0
2012-01-13 11:50:00,12.31,12.35,12.27,12.28,1464000.0,11.4767,11.514,11.4394,11.4488,1464000.0
2012-01-13 12:00:00,12.27,12.27,12.22,12.26,2190000.0,11.4394,11.4394,11.3928,11.4301,2190000.0
2012-01-13 12:10:00,12.26,12.26,12.2,12.24,1708800.0,11.4301,11.4301,11.3742,11.4115,1708800.0
2012-01-13 12:20:00,12.24,12.25,12.2,12.22,1305200.0,11.4115,11.4208,11.3742,11.3928,1305200.0
2012-01-13 12:30:00,12.21,12.22,12.16,12.18,1756000.0,11.3835,11.3928,11.3369,11.3555,1756000.0
2012-01-13 12:40:00,12.18,12.21,12.17,12.19,1764800.0,11.3555,11.3835,11.3462,11.3649,1764800.0
2012-01-13 12:50:00,12.19,12.22,12.17,12.22,1232800.0,11.3649,11.3928,11.3462,11.3928,1232800.0
2012-01-13 13:00:00,12.22,12.22,12.11,12.13,2223600.0,11.3928,11.3928,11.2903,11.3089,2223600.0
2012-01-13 13:10:00,12.13,12.16,12.09,12.15,1802800.0,11.3089,11.3369,11.2716,11.3276,1802800.0
2012-01-13 13:20:00,12.16,12.17,12.13,12.14,746800.0,11.3369,11.3462,11.3089,11.3182,746800.0
2012-01-13 13:30:00,12.13,12.18,12.11,12.15,1486000.0,11.3089,11.3555,11.2903,11.3276,1486000.0
2012-01-13 13:40:00,12.15,12.19,12.13,12.19,1145600.0,11.3276,11.3649,11.3089,11.3649,1145600.0
2012-01-13 13:50:00,12.18,12.27,12.18,12.22,1591200.0,11.3555,11.4394,11.3555,11.3928,1591200.0
2012-01-13 14:00:00,12.22,12.24,12.19,12.21,1149600.0,11.3928,11.4115,11.3649,11.3835,1149600.0
2012-01-13 14:10:00,12.21,12.24,12.21,12.22,1061200.0,11.3835,11.4115,11.3835,11.3928,1061200.0
2012-01-13 14:20:00,12.22,12.28,12.22,12.25,1012000.0,11.3928,11.4488,11.3928,11.4208,1012000.0
2012-01-13 14:30:00,12.25,12.27,12.23,12.25,1153200.0,11.4208,11.4394,11.4022,11.4208,1153200.0
2012-01-13 14:40:00,12.25,12.26,12.22,12.24,740400.0,11.4208,11.4301,11.3928,11.4115,740400.0
2012-01-13 14:50:00,12.24,12.28,12.22,12.27,839200.0,11.4115,11.4488,11.3928,11.4394,839200.0
2012-01-13 15:00:00,12.27,12.33,12.25,12.32,1941600.0,11.4394,11.4954,11.4208,11.4861,1941600.0
2012-01-13 15:10:00,12.32,12.33,12.29,12.3,1383200.0,11.4861,11.4954,11.4581,11.4674,1383200.0
2012-01-13 15:20:00,12.3,12.35,12.28,12.32,1723200.0,11.4674,11.514,11.4488,11.4861,1723200.0
2012-01-13 15:30:00,12.32,12.35,12.3,12.31,1796000.0,11.4861,11.514,11.4674,11.4767,1796000.0
2012-01-13 15:40:00,12.31,12.34,12.3,12.33,1423200.0,11.4767,11.5047,11.4674,11.4954,1423200.0
2012-01-13 15:50:00,12.33,12.36,12.28,12.35,3125200.0,11.4954,11.5234,11.4488,11.514,3125200.0
2012-01-17 09:30:00,12.72,12.81,12.68,12.78,3996400.0,11.859,11.9429,11.8217,11.9149,3996400.0
2012-01-17 09:40:00,12.78,12.78,12.71,12.76,1750400.0,11.9149,11.9149,11.8497,11.8963,1750400.0
2012-01-17 09:50:00,12.76,12.76,12.63,12.65,2236400.0,11.8963,11.8963,11.7751,11.7937,2236400.0
2012-01-17 10:00:00,12.65,12.65,12.54,12.59,2684000.0,11.7937,11.7937,11.6912,11.7378,2684000.0
2012-01-17 10:10:00,12.58,12.6,12.51,12.54,1943200.0,11.7285,11.7471,11.6632,11.6912,1943200.0
2012-01-17 10:20:00,12.54,12.63,12.5,12.61,2357600.0,11.6912,11.7751,11.6539,11.7564,2357600.0
2012-01-17 10:30:00,12.61,12.61,12.54,12.58,1741200.0,11.7564,11.7564,11.6912,11.7285,1741200.0
2012-01-17 10:40:00,12.58,12.58,12.49,12.49,1380800.0,11.7285,11.7285,11.6446,11.6446,1380800.0
2012-01-17 10:50:00,12.5,12.56,12.48,12.55,1586400.0,11.6539,11.7098,11.6352,11.7005,1586400.0
2012-01-17 11:00:00,12.56,12.59,12.55,12.58,1210000.0,11.7098,11.7378,11.7005,11.7285,1210000.0
2012-01-17 11:10:00,12.58,12.61,12.58,12.58,1106800.0,11.7285,11.7564,11.7285,11.7285,1106800.0
2012-01-17 11:20:00,12.59,12.59,12.56,12.59,649200.0,11.7378,11.7378,11.7098,11.7378,649200.0
2012-01-17 11:30:00,12.6,12.65,12.59,12.64,1406400.0,11.7471,11.7937,11.7378,11.7844,1406400.0
2012-01-17 11:40:00,12.65,12.65,12.6,12.63,810000.0,11.7937,11.7937,11.7471,11.7751,810000.0
2012-01-17 11:50:00,12.63,12.64,12.61,12.61,535600.0,11.7751,11.7844,11.7564,11.7564,535600.0
2012-01-17 12:00:00,12.61,12.63,12.6,12.63,511200.0,11.7564,11.7751,11.7471,11.7751,511200.0
2012-01-17 12:10:00,12.63,12.68,12.63,12.65,1290400.0,11.7751,11.8217,11.7751,11.7937,1290400.0
2012-01-17 12:20:00,12.65,12.65,12.63,12.63,332400.0,11.7937,11.7937,11.7751,11.7751,332400.0
2012-01-17 12:30:00,12.63,12.63,12.51,12.55,1095200.0,11.7751,11.7751,11.6632,11.7005,1095200.0
2012-01-17 12:40:00,12.54,12.56,12.52,12.55,564400.0,11.6912,11.7098,11.6725,11.7005,564400.0
2012-01-17 12:50:00,12.54,12.59,12.53,12.58,518800.0,11.6912,11.7378,11.6818,11.7285,518800.0
2012-01-17 13:00:00,12.58,12.62,12.58,12.6,705200.0,11.7285,11.7658,11.7285,11.7471,705200.0
2012-01-17 13:10:00,12.61,12.63,12.6,12.63,508400.0,11.7564,11.7751,11.7471,11.7751,508400.0
2012-01-17 13:20:00,12.64,12.65,12.6,12.6,788000.0,11.7844,11.7937,11.7471,11.7471,788000.0
2012-01-17 13:30:00,12.6,12.61,12.56,12.6,766800.0,11.7471,11.7564,11.7098,11.7471,766800.0
2012-01-17 13:40:00,12.6,12.62,12.57,12.59,440400.0,11.7471,11.7658,11.7191,11.7378,440400.0
2012-01-17 13:50:00,12.6,12.64,12.6,12.62,961600.0,11.7471,11.7844,11.7471,11.7658,961600.0
2012-01-17 14:00:00,12.62,12.62,12.58,12.6,443600.0,11.7658,11.7658,11.7285,11.7471,443600.0
2012-01-17 14:10:00,12.6,12.61,12.57,12.59,424400.0,11.7471,11.7564,11.7191,11.7378,424400.0
2012-01-17 14:20:00,12.59,12.62,12.57,12.58,839200.0,11.7378,11.7658,11.7191,11.7285,839200.0
2012-01-17 14:30:00,12.58,12.59,12.49,12.5,1430000.0,11.7285,11.7378,11.6446,11.6539,1430000.0
2012-01-17 14:40:00,12.49,12.52,12.46,12.46,1209600.0,11.6446,11.6725,11.6166,11.6166,1209600.0
2012-01-17 14:50:00,12.46,12.47,12.43,12.43,1149600.0,11.6166,11.6259,11.5886,11.5886,1149600.0
2012-01-17 15:00:00,12.44,12.45,12.31,12.32,2223600.0,11.5979,11.6073,11.4767,11.4861,2223600.0
2012-01-17 15:10:00,12.32,12.33,12.26,12.26,1966800.0,11.4861,11.4954,11.4301,11.4301,1966800.0
2012-01-17 15:20:00,12.26,12.38,12.26,12.36,1859600.0,11.4301,11.542,11.4301,11.5234,1859600.0
2012-01-17 15:30:00,12.36,12.37,12.32,12.36,1063600.0,11.5234,11.5327,11.4861,11.5234,1063600.0
2012-01-17 15:40:00,12.37,12.4,12.35,12.4,2066000.0,11.5327,11.5606,11.514,11.5606,2066000.0
2012-01-17 15:50:00,12.4,12.42,12.35,12.35,2854000.0,11.5606,11.5793,11.514,11.514,2854000.0
2012-01-18 09:30:00,12.35,12.36,12.27,12.33,1974000.0,11.514,11.5234,11.4394,11.4954,1974000.0
2012-01-18 09:40:00,12.33,12.49,12.31,12.46,3148000.0,11.4954,11.6446,11.4767,11.6166,3148000.0
2012-01-18 09:50:00,12.46,12.59,12.45,12.54,2732000.0,11.6166,11.7378,11.6073,11.6912,2732000.0
2012-01-18 10:00:00,12.54,12.63,12.54,12.59,2402400.0,11.6912,11.7751,11.6912,11.7378,2402400.0
2012-01-18 10:10:00,12.6,12.63,12.55,12.58,1990800.0,11.7471,11.7751,11.7005,11.7285,1990800.0
2012-01-18 10:20:00,12.58,12.72,12.57,12.69,3067200.0,11.7285,11.859,11.7191,11.831,3067200.0
2012-01-18 10:30:00,12.69,12.77,12.69,12.72,2261200.0,11.831,11.9056,11.831,11.859,2261200.0
2012-01-18 10:40:00,12.73,12.74,12.66,12.67,1588400.0,11.8683,11.8776,11.803,11.8124,1588400.0
2012-01-18 10:50:00,12.68,12.75,12.67,12.7,1668000.0,11.8217,11.887,11.8124,11.8403,1668000.0
2012-01-18 11:00:00,12.7,12.74,12.68,12.7,1141200.0,11.8403,11.8776,11.8217,11.8403,1141200.0
2012-01-18 11:10:00,12.7,12.74,12.65,12.67,1922400.0,11.8403,11.8776,11.7937,11.8124,1922400.0
2012-01-18 11:20:00,12.67,12.79,12.66,12.72,3331600.0,11.8124,11.9242,11.803,11.859,3331600.0
2012-01-18 11:30:00,12.72,12.78,12.66,12.67,1314800.0,11.859,11.9149,11.803,11.8124,1314800.0
2012-01-18 11:40:00,12.68,12.71,12.66,12.67,545600.0,11.8217,11.8497,11.803,11.8124,545600.0
2012-01-18 11:50:00,12.67,12.69,12.65,12.67,819600.0,11.8124,11.831,11.7937,11.8124,819600.0
2012-01-18 12:00:00,12.67,12.7,12.67,12.68,1115600.0,11.8124,11.8403,11.8124,11.8217,1115600.0
2012-01-18 12:10:00,12.68,12.74,12.67,12.72,1740000.0,11.8217,11.8776,11.8124,11.859,1740000.0
2012-01-18 12:20:00,12.72,12.79,12.72,12.79,2116800.0,11.859,11.9242,11.859,11.9242,2116800.0
2012-01-18 12:30:00,12.79,12.82,12.78,12.8,1956400.0,11.9242,11.9522,11.9149,11.9336,1956400.0
2012-01-18 12:40:00,12.8,12.85,12.8,12.83,1975200.0,11.9336,11.9802,11.9336,11.9615,1975200.0
2012-01-18 12:50:00,12.83,12.84,12.81,12.82,437600.0,11.9615,11.9709,11.9429,11.9522,437600.0
2012-01-18 13:00:00,12.83,12.84,12.79,12.81,721200.0,11.9615,11.9709,11.9242,11.9429,721200.0
2012-01-18 13:10:00,12.81,12.83,12.8,12.81,369600.0,11.9429,11.9615,11.9336,11.9429,369600.0
2012-01-18 13:20:00,12.81,12.84,12.81,12.84,451600.0,11.9429,11.9709,11.9429,11.9709,451600.0
2012-01-18 13:30:00,12.84,12.9,12.84,12.86,2178400.0,11.9709,12.0268,11.9709,11.9895,2178400.0
2012-01-18 13:40:00,12.86,12.88,12.85,12.87,439600.0,11.9895,12.0082,11.9802,11.9988,439600.0
2012-01-18 13:50:00,12.87,12.87,12.8,12.82,732800.0,11.9988,11.9988,11.9336,11.9522,732800.0
2012-01-18 14:00:00,12.82,12.89,12.82,12.88,734400.0,11.9522,12.0175,11.9522,12.0082,734400.0
2012-01-18 14:10:00,12.89,12.89,12.85,12.89,758400.0,12.0175,12.0175,11.9802,12.0175,758400.0
2012-01-18 14:20:00,12.89,12.92,12.86,12.92,876800.0,12.0175,12.0454,11.9895,12.0454,876800.0
2012-01-18 14:30:00,12.92,12.92,12.84,12.84,1341600.0,12.0454,12.0454,11.9709,11.9709,1341600.0
2012-01-18 14:40:00,12.84,12.94,12.83,12.92,1675200.0,11.9709,12.0641,11.9615,12.0454,1675200.0
2012-01-18 14:50:00,12.92,12.92,12.87,12.91,995200.0,12.0454,12.0454,11.9988,12.0361,995200.0
2012-01-18 15:00:00,12.91,12.94,12.9,12.94,750400.0,12.0361,12.0641,12.0268,12.0641,750400.0
2012-01-18 15:10:00,12.94,12.97,12.92,12.94,1822000.0,12.0641,12.0921,12.0454,12.0641,1822000.0
2012-01-18 15:20:00,12.94,12.98,12.92,12.96,1272000.0,12.0641,12.1014,12.0454,12.0827,1272000.0
2012-01-18 15:30:00,12.95,12.97,12.93,12.94,1244000.0,12.0734,12.0921,12.0548,12.0641,1244000.0
2012-01-18 15:40:00,12.94,12.97,12.92,12.93,1500800.0,12.0641,12.0921,12.0454,12.0548,1500800.0
2012-01-18 15:50:00,12.93,13.03,12.93,13.02,4271600.0,12.0548,12.148,12.0548,12.1387,4271600.0
2012-01-19 09:30:00,13.23,13.24,13.08,13.11,3991200.0,12.3345,12.3438,12.1946,12.2226,3991200.0
2012-01-19 09:40:00,13.11,13.18,13.09,13.16,2137600.0,12.2226,12.2878,12.2039,12.2692,2137600.0
2012-01-19 09:50:00,13.16,13.22,13.13,13.18,2469200.0,12.2692,12.3251,12.2412,12.2878,2469200.0
2012-01-19 10:00:00,13.18,13.21,12.99,13.03,4022000.0,12.2878,12.3158,12.1107,12.148,4022000.0
2012-01-19 10:10:00,13.03,13.12,13.0,13.1,2555600.0,12.148,12.2319,12.12,12.2133,2555600.0
2012-01-19 10:20:00,13.1,13.13,13.07,13.08,1316400.0,12.2133,12.2412,12.1853,12.1946,1316400.0
2012-01-19 10:30:00,13.09,13.13,13.07,13.1,1729600.0,12.2039,12.2412,12.1853,12.2133,1729600.0
2012-01-19 10:40:00,13.1,13.2,13.1,13.19,2589200.0,12.2133,12.3065,12.2133,12.2972,2589200.0
2012-01-19 10:50:00,13.19,13.22,13.16,13.17,1912400.0,12.2972,12.3251,12.2692,12.2785,1912400.0
2012-01-19 11:00:00,13.18,13.2,13.16,13.2,1257600.0,12.2878,12.3065,12.2692,12.3065,1257600.0
2012-01-19 11:10:00,13.2,13.24,13.19,13.23,1524000.0,12.3065,12.3438,12.2972,12.3345,1524000.0
2012-01-19 11:20:00,13.23,13.31,13.23,13.29,2877600.0,12.3345,12.409,12.3345,12.3904,2877600.0
2012-01-19 11:30:00,13.29,13.34,13.27,13.31,1804400.0,12.3904,12.437,12.3718,12.409,1804400.0
2012-01-19 11:40:00,13.31,13.33,13.29,13.32,1629600.0,12.409,12.4277,12.3904,12.4184,1629600.0
2012-01-19 11:50:00,13.32,13.33,13.29,13.32,1207600.0,12.4184,12.4277,12.3904,12.4184,1207600.0
2012-01-19 12:00:00,13.32,13.33,13.28,13.29,497200.0,12.4184,12.4277,12.3811,12.3904,497200.0
2012-01-19 12:10:00,13.29,13.3,13.25,13.26,928400.0,12.3904,12.3997,12.3531,12.3624,928400.0
2012-01-19 12:20:00,13.26,13.26,13.22,13.24,1014400.0,12.3624,12.3624,12.3251,12.3438,1014400.0
2012-01-19 12:30:00,13.24,13.27,13.21,13.22,1162800.0,12.3438,12.3718,12.3158,12.3251,1162800.0
2012-01-19 12:40:00,13.22,13.24,13.2,13.22,549200.0,12.3251,12.3438,12.3065,12.3251,549200.0
2012-01-19 12:50:00,13.22,13.25,13.21,13.23,655200.0,12.3251,12.3531,12.3158,12.3345,655200.0
2012-01-19 13:00:00,13.23,13.25,13.22,13.25,641600.0,12.3345,12.3531,12.3251,12.3531,641600.0
2012-01-19 13:10:00,13.25,13.26,13.24,13.25,442400.0,12.3531,12.3624,12.3438,12.3531,442400.0
2012-01-19 13:20:00,13.25,13.28,13.24,13.27,601200.0,12.3531,12.3811,12.3438,12.3718,601200.0
2012-01-19 13:30:00,13.27,13.28,13.24,13.26,615600.0,12.3718,12.3811,12.3438,12.3624,615600.0
2012-01-19 13:40:00,13.26,13.28,13.25,13.28,439200.0,12.3624,12.3811,12.3531,12.3811,439200.0
2012-01-19 13:50:00,13.28,13.29,13.22,13.22,915200.0,12.3811,12.3904,12.3251,12.3251,915200.0
2012-01-19 14:00:00,13.22,13.28,13.22,13.26,1026000.0,12.3251,12.3811,12.3251,12.3624,1026000.0
2012-01-19 14:10:00,13.27,13.28,13.25,13.26,463600.0,12.3718,12.3811,12.3531,12.3624,463600.0
2012-01-19 14:20:00,13.26,13.26,13.21,13.22,1082800.0,12.3624,12.3624,12.3158,12.3251,1082800.0
2012-01-19 14:30:00,13.22,13.22,13.15,13.17,1766800.0,12.3251,12.3251,12.2599,12.2785,1766800.0
2012-01-19 14:40:00,13.18,13.19,13.12,13.14,1343200.0,12.2878,12.2972,12.2319,12.2506,1343200.0
2012-01-19 14:50:00,13.13,13.15,13.11,13.12,812800.0,12.2412,12.2599,12.2226,12.2319,812800.0
2012-01-19 15:00:00,13.12,13.2,13.11,13.19,1448800.0,12.2319,12.3065,12.2226,12.2972,1448800.0
2012-01-19 15:10:00,13.19,13.19,13.15,13.17,1032400.0,12.2972,12.2972,12.2599,12.2785,1032400.0
2012-01-19 15:20:00,13.17,13.22,13.15,13.18,1896000.0,12.2785,12.3251,12.2599,12.2878,1896000.0
2012-01-19 15:30:00,13.19,13.23,13.18,13.2,996800.0,12.2972,12.3345,12.2878,12.3065,996800.0
2012-01-19 15:40:00,13.2,13.22,13.17,13.17,1276800.0,12.3065,12.3251,12.2785,12.2785,1276800.0
2012-01-19 15:50:00,13.18,13.25,13.16,13.25,3233200.0,12.2878,12.3531,12.2692,12.3531,3233200.0
2012-01-20 09:30:00,13.21,13.22,13.11,13.14,1502800.0,12.3158,12.3251,12.2226,12.2506,1502800.0
2012-01-20 09:40:00,13.14,13.25,13.14,13.21,1850000.0,12.2506,12.3531,12.2506,12.3158,1850000.0
2012-01-20 09:50:00,13.21,13.29,13.2,13.26,1842400.0,12.3158,12.3904,12.3065,12.3624,1842400.0
2012-01-20 10:00:00,13.25,13.26,13.15,13.21,1974000.0,12.3531,12.3624,12.2599,12.3158,1974000.0
2012-01-20 10:10:00,13.21,13.24,13.18,13.21,755200.0,12.3158,12.3438,12.2878,12.3158,755200.0
2012-01-20 10:20:00,13.21,13.32,13.19,13.31,1492800.0,12.3158,12.4184,12.2972,12.409,1492800.0
2012-01-20 10:30:00,13.32,13.33,13.25,13.25,797600.0,12.4184,12.4277,12.3531,12.3531,797600.0
2012-01-20 10:40:00,13.26,13.29,13.23,13.24,843200.0,12.3624,12.3904,12.3345,12.3438,843200.0
2012-01-20 10:50:00,13.23,13.28,13.23,13.24,428000.0,12.3345,12.3811,12.3345,12.3438,428000.0
2012-01-20 11:00:00,13.25,13.27,13.18,13.19,833200.0,12.3531,12.3718,12.2878,12.2972,833200.0
2012-01-20 11:10:00,13.19,13.22,13.16,13.19,913600.0,12.2972,12.3251,12.2692,12.2972,913600.0
2012-01-20 11:20:00,13.2,13.22,13.19,13.22,458800.0,12.3065,12.3251,12.2972,12.3251,458800.0
2012-01-20 11:30:00,13.22,13.22,13.18,13.19,538000.0,12.3251,12.3251,12.2878,12.2972,538000.0
2012-01-20 11:40:00,13.19,13.19,13.13,13.18,1085200.0,12.2972,12.2972,12.2412,12.2878,1085200.0
2012-01-20 11:50:00,13.19,13.2,13.16,13.2,432800.0,12.2972,12.3065,12.2692,12.3065,432800.0
2012-01-20 12:00:00,13.2,13.22,13.18,13.2,608000.0,12.3065,12.3251,12.2878,12.3065,608000.0
2012-01-20 12:10:00,13.2,13.21,13.19,13.2,260400.0,12.3065,12.3158,12.2972,12.3065,260400.0
2012-01-20 12:20:00,13.2,13.21,13.19,13.2,227200.0,12.3065,12.3158,12.2972,12.3065,227200.0
2012-01-20 12:30:00,13.2,13.22,13.19,13.19,299200.0,12.3065,12.3251,12.2972,12.2972,299200.0
2012-01-20 12:40:00,13.19,13.22,13.19,13.2,602800.0,12.2972,12.3251,12.2972,12.3065,602800.0
2012-01-20 12:50:00,13.2,13.21,13.19,13.2,211200.0,12.3065,12.3158,12.2972,12.3065,211200.0
2012-01-20 13:00:00,13.2,13.25,13.2,13.25,494400.0,12.3065,12.3531,12.3065,12.3531,494400.0
2012-01-20 13:10:00,13.25,13.27,13.24,13.26,681600.0,12.3531,12.3718,12.3438,12.3624,681600.0
2012-01-20 13:20:00,13.26,13.31,13.22,13.29,1371200.0,12.3624,12.409,12.3251,12.3904,1371200.0
2012-01-20 13:30:00,13.29,13.3,13.27,13.28,422000.0,12.3904,12.3997,12.3718,12.3811,422000.0
2012-01-20 13:40:00,13.28,13.29,13.25,13.26,364000.0,12.3811,12.3904,12.3531,12.3624,364000.0
2012-01-20 13:50:00,13.26,13.27,13.23,13.24,468800.0,12.3624,12.3718,12.3345,12.3438,468800.0
2012-01-20 14:00:00,13.24,13.26,13.24,13.25,350000.0,12.3438,12.3624,12.3438,12.3531,350000.0
2012-01-20 14:10:00,13.25,13.26,13.2,13.21,389600.0,12.3531,12.3624,12.3065,12.3158,389600.0
2012-01-20 14:20:00,13.2,13.21,13.18,13.2,670400.0,12.3065,12.3158,12.2878,12.3065,670400.0
2012-01-20 14:30:00,13.2,13.21,13.15,13.17,922800.0,12.3065,12.3158,12.2599,12.2785,922800.0
2012-01-20 14:40:00,13.18,13.19,13.15,13.17,382400.0,12.2878,12.2972,12.2599,12.2785,382400.0
2012-01-20 14:50:00,13.17,13.19,13.17,13.18,644000.0,12.2785,12.2972,12.2785,12.2878,644000.0
2012-01-20 15:00:00,13.18,13.22,13.18,13.22,1114800.0,12.2878,12.3251,12.2878,12.3251,1114800.0
2012-01-20 15:10:00,13.22,13.24,13.21,13.24,731600.0,12.3251,12.3438,12.3158,12.3438,731600.0
2012-01-20 15:20:00,13.24,13.26,13.23,13.24,692800.0,12.3438,12.3624,12.3345,12.3438,692800.0
2012-01-20 15:30:00,13.25,13.26,13.21,13.22,631200.0,12.3531,12.3624,12.3158,12.3251,631200.0
2012-01-20 15:40:00,13.22,13.41,13.19,13.38,3626800.0,12.3251,12.5023,12.2972,12.4743,3626800.0
2012-01-20 15:50:00,13.38,13.39,13.29,13.3,2791600.0,12.4743,12.4836,12.3904,12.3997,2791600.0
2012-01-23 09:30:00,13.3,13.38,13.24,13.36,1909200.0,12.3997,12.4743,12.3438,12.4557,1909200.0
2012-01-23 09:40:00,13.36,13.49,13.34,13.47,2221600.0,12.4557,12.5769,12.437,12.5582,2221600.0
2012-01-23 09:50:00,13.47,13.55,13.45,13.54,2989200.0,12.5582,12.6328,12.5396,12.6235,2989200.0
2012-01-23 10:00:00,13.54,13.59,13.53,13.55,1699600.0,12.6235,12.6701,12.6142,12.6328,1699600.0
2012-01-23 10:10:00,13.55,13.57,13.52,13.55,1048400.0,12.6328,12.6514,12.6048,12.6328,1048400.0
2012-01-23 10:20:00,13.55,13.55,13.46,13.46,1449600.0,12.6328,12.6328,12.5489,12.5489,1449600.0
2012-01-23 10:30:00,13.46,13.51,13.43,13.5,1257600.0,12.5489,12.5955,12.5209,12.5862,1257600.0
2012-01-23 10:40:00,13.5,13.5,13.43,13.48,1082000.0,12.5862,12.5862,12.5209,12.5675,1082000.0
2012-01-23 10:50:00,13.49,13.49,13.4,13.43,1212400.0,12.5769,12.5769,12.493,12.5209,1212400.0
2012-01-23 11:00:00,13.43,13.46,13.31,13.33,1491600.0,12.5209,12.5489,12.409,12.4277,1491600.0
2012-01-23 11:10:00,13.33,13.34,13.29,13.32,1648000.0,12.4277,12.437,12.3904,12.4184,1648000.0
2012-01-23 11:20:00,13.31,13.36,13.3,13.35,944000.0,12.409,12.4557,12.3997,12.4463,944000.0
2012-01-23 11:30:00,13.34,13.35,13.16,13.19,2343600.0,12.437,12.4463,12.2692,12.2972,2343600.0
2012-01-23 11:40:00,13.19,13.2,13.08,13.13,1692400.0,12.2972,12.3065,12.1946,12.2412,1692400.0
2012-01-23 11:50:00,13.13,13.15,13.1,13.1,1394400.0,12.2412,12.2599,12.2133,12.2133,1394400.0
2012-01-23 12:00:00,13.1,13.12,12.93,12.97,2399200.0,12.2133,12.2319,12.0548,12.0921,2399200.0
2012-01-23 12:10:00,12.97,13.03,12.96,13.03,1548000.0,12.0921,12.148,12.0827,12.148,1548000.0
2012-01-23 12:20:00,13.03,13.08,13.01,13.07,1269600.0,12.148,12.1946,12.1294,12.1853,1269600.0
2012-01-23 12:30:00,13.07,13.1,13.05,13.09,1218800.0,12.1853,12.2133,12.1666,12.2039,1218800.0
2012-01-23 12:40:00,13.1,13.13,13.07,13.08,1001600.0,12.2133,12.2412,12.1853,12.1946,1001600.0
2012-01-23 12:50:00,13.08,13.1,13.03,13.06,736000.0,12.1946,12.2133,12.148,12.176,736000.0
2012-01-23 13:00:00,13.06,13.16,13.06,13.15,989600.0,12.176,12.2692,12.176,12.2599,989600.0
2012-01-23 13:10:00,13.15,13.16,13.12,13.13,601200.0,12.2599,12.2692,12.2319,12.2412,601200.0
2012-01-23 13:20:00,13.13,13.2,13.13,13.2,811600.0,12.2412,12.3065,12.2412,12.3065,811600.0
2012-01-23 13:30:00,13.2,13.24,13.16,13.18,1292800.0,12.3065,12.3438,12.2692,12.2878,1292800.0
2012-01-23 13:40:00,13.18,13.21,13.15,13.2,723600.0,12.2878,12.3158,12.2599,12.3065,723600.0
2012-01-23 13:50:00,13.2,13.23,13.16,13.22,731200.0,12.3065,12.3345,12.2692,12.3251,731200.0
2012-01-23 14:00:00,13.22,13.22,13.17,13.21,559600.0,12.3251,12.3251,12.2785,12.3158,559600.0
2012-01-23 14:10:00,13.21,13.21,13.11,13.11,1121600.0,12.3158,12.3158,12.2226,12.2226,1121600.0
2012-01-23 14:20:00,13.11,13.16,13.11,13.15,588800.0,12.2226,12.2692,12.2226,12.2599,588800.0
2012-01-23 14:30:00,13.15,13.19,13.13,13.14,438800.0,12.2599,12.2972,12.2412,12.2506,438800.0
2012-01-23 14:40:00,13.14,13.15,13.06,13.1,624800.0,12.2506,12.2599,12.176,12.2133,624800.0
2012-01-23 14:50:00,13.1,13.24,13.07,13.2,1603200.0,12.2133,12.3438,12.1853,12.3065,1603200.0
2012-01-23 15:00:00,13.2,13.26,13.17,13.24,1220000.0,12.3065,12.3624,12.2785,12.3438,1220000.0
2012-01-23 15:10:00,13.24,13.3,13.21,13.26,1178000.0,12.3438,12.3997,12.3158,12.3624,1178000.0
2012-01-23 15:20:00,13.26,13.28,13.21,13.24,813200.0,12.3624,12.3811,12.3158,12.3438,813200.0
2012-01-23 15:30:00,13.24,13.27,13.21,13.22,658000.0,12.3438,12.3718,12.3158,12.3251,658000.0
2012-01-23 15:40:00,13.23,13.29,13.22,13.27,1458800.0,12.3345,12.3904,12.3251,12.3718,1458800.0
2012-01-23 15:50:00,13.27,13.28,13.21,13.24,2143200.0,12.3718,12.3811,12.3158,12.3438,2143200.0
2012-01-24 09:30:00,12.99,13.03,12.83,12.84,4338000.0,12.1107,12.148,11.9615,11.9709,4338000.0
2012-01-24 09:40:00,12.84,12.94,12.79,12.93,2619600.0,11.9709,12.0641,11.9242,12.0548,2619600.0
2012-01-24 09:50:00,12.93,13.03,12.91,12.94,3393600.0,12.0548,12.148,12.0361,12.0641,3393600.0
2012-01-24 10:00:00,12.94,13.13,12.93,13.1,4505200.0,12.0641,12.2412,12.0548,12.2133,4505200.0
2012-01-24 10:10:00,13.1,13.17,13.08,13.12,2458800.0,12.2133,12.2785,12.1946,12.2319,2458800.0
2012-01-24 10:20:00,13.12,13.18,13.1,13.11,1554000.0,12.2319,12.2878,12.2133,12.2226,1554000.0
2012-01-24 10:30:00,13.11,13.23,13.07,13.21,2824000.0,12.2226,12.3345,12.1853,12.3158,2824000.0
2012-01-24 10:40:00,13.21,13.26,13.19,13.24,2229200.0,12.3158,12.3624,12.2972,12.3438,2229200.0
2012-01-24 10:50:00,13.24,13.27,13.2,13.21,1721200.0,12.3438,12.3718,12.3065,12.3158,1721200.0
2012-01-24 11:00:00,13.21,13.27,13.19,13.26,1489200.0,12.3158,12.3718,12.2972,12.3624,1489200.0
2012-01-24 11:10:00,13.26,13.34,13.26,13.31,2199200.0,12.3624,12.437,12.3624,12.409,2199200.0
2012-01-24 11:20:00,13.31,13.37,13.31,13.36,1526400.0,12.409,12.465,12.409,12.4557,1526400.0
2012-01-24 11:30:00,13.36,13.38,13.27,13.31,1924400.0,12.4557,12.4743,12.3718,12.409,1924400.0
2012-01-24 11:40:00,13.31,13.33,13.28,13.28,997600.0,12.409,12.4277,12.3811,12.3811,997600.0
2012-01-24 11:50:00,13.29,13.3,13.25,13.27,1180400.0,12.3904,12.3997,12.3531,12.3718,1180400.0
2012-01-24 12:00:00,13.27,13.34,13.27,13.32,822800.0,12.3718,12.437,12.3718,12.4184,822800.0
2012-01-24 12:10:00,13.31,13.34,13.29,13.3,900000.0,12.409,12.437,12.3904,12.3997,900000.0
2012-01-24 12:20:00,13.3,13.32,13.28,13.29,864400.0,12.3997,12.4184,12.3811,12.3904,864400.0
2012-01-24 12:30:00,13.28,13.31,13.28,13.29,640800.0,12.3811,12.409,12.3811,12.3904,640800.0
2012-01-24 12:40:00,13.29,13.31,13.29,13.31,630000.0,12.3904,12.409,12.3904,12.409,630000.0
2012-01-24 12:50:00,13.31,13.4,13.31,13.38,1468800.0,12.409,12.493,12.409,12.4743,1468800.0
2012-01-24 13:00:00,13.39,13.39,13.37,13.38,1597200.0,12.4836,12.4836,12.465,12.4743,1597200.0
2012-01-24 13:10:00,13.38,13.39,13.35,13.36,708800.0,12.4743,12.4836,12.4463,12.4557,708800.0
2012-01-24 13:20:00,13.36,13.37,13.33,13.35,826800.0,12.4557,12.465,12.4277,12.4463,826800.0
2012-01-24 13:30:00,13.35,13.37,13.31,13.31,1081200.0,12.4463,12.465,12.409,12.409,1081200.0
2012-01-24 13:40:00,13.31,13.37,13.3,13.37,962000.0,12.409,12.465,12.3997,12.465,962000.0
2012-01-24 13:50:00,13.37,13.37,13.34,13.36,708400.0,12.465,12.465,12.437,12.4557,708400.0
2012-01-24 14:00:00,13.36,13.4,13.35,13.37,1115600.0,12.4557,12.493,12.4463,12.465,1115600.0
2012-01-24 14:10:00,13.37,13.39,13.37,13.37,567200.0,12.465,12.4836,12.465,12.465,567200.0
2012-01-24 14:20:00,13.37,13.39,13.35,13.38,911200.0,12.465,12.4836,12.4463,12.4743,911200.0
2012-01-24 14:30:00,13.38,13.42,13.36,13.41,1502800.0,12.4743,12.5116,12.4557,12.5023,1502800.0
2012-01-24 14:40:00,13.41,13.45,13.39,13.4,1625200.0,12.5023,12.5396,12.4836,12.493,1625200.0
2012-01-24 14:50:00,13.4,13.43,13.38,13.42,1502400.0,12.493,12.5209,12.4743,12.5116,1502400.0
2012-01-24 15:00:00,13.42,13.44,13.4,13.44,1137600.0,12.5116,12.5302,12.493,12.5302,1137600.0
2012-01-24 15:10:00,13.43,13.51,13.42,13.5,2545600.0,12.5209,12.5955,12.5116,12.5862,2545600.0
2012-01-24 15:20:00,13.5,13.52,13.48,13.51,1198800.0,12.5862,12.6048,12.5675,12.5955,1198800.0
2012-01-24 15:30:00,13.51,13.51,13.46,13.47,1247600.0,12.5955,12.5955,12.5489,12.5582,1247600.0
2012-01-24 15:40:00,13.46,13.51,13.45,13.5,2419200.0,12.5489,12.5955,12.5396,12.5862,2419200.0
2012-01-24 15:50:00,13.51,13.54,13.44,13.47,2879200.0,12.5955,12.6235,12.5302,12.5582,2879200.0
2012-01-25 09:30:00,13.47,13.47,13.3,13.31,2487200.0,12.5582,12.5582,12.3997,12.409,2487200.0
2012-01-25 09:40:00,13.31,13.37,13.26,13.3,3736000.0,12.409,12.465,12.3624,12.3997,3736000.0
2012-01-25 09:50:00,13.29,13.36,13.29,13.33,1958800.0,12.3904,12.4557,12.3904,12.4277,1958800.0
2012-01-25 10:00:00,13.33,13.42,13.28,13.39,3448800.0,12.4277,12.5116,12.3811,12.4836,3448800.0
2012-01-25 10:10:00,13.39,13.47,13.37,13.45,2702800.0,12.4836,12.5582,12.465,12.5396,2702800.0
2012-01-25 10:20:00,13.45,13.47,13.37,13.39,2057600.0,12.5396,12.5582,12.465,12.4836,2057600.0
2012-01-25 10:30:00,13.4,13.4,13.28,13.36,2267200.0,12.493,12.493,12.3811,12.4557,2267200.0
2012-01-25 10:40:00,13.35,13.45,13.34,13.43,1464400.0,12.4463,12.5396,12.437,12.5209,1464400.0
2012-01-25 10:50:00,13.43,13.49,13.4,13.47,2000800.0,12.5209,12.5769,12.493,12.5582,2000800.0
2012-01-25 11:00:00,13.47,13.5,13.46,13.47,1410000.0,12.5582,12.5862,12.5489,12.5582,1410000.0
2012-01-25 11:10:00,13.47,13.51,13.47,13.49,1257600.0,12.5582,12.5955,12.5582,12.5769,1257600.0
2012-01-25 11:20:00,13.5,13.59,13.5,13.55,2025600.0,12.5862,12.6701,12.5862,12.6328,2025600.0
2012-01-25 11:30:00,13.55,13.57,13.52,13.56,890400.0,12.6328,12.6514,12.6048,12.6421,890400.0
2012-01-25 11:40:00,13.56,13.58,13.51,13.53,879600.0,12.6421,12.6608,12.5955,12.6142,879600.0
2012-01-25 11:50:00,13.53,13.55,13.52,13.55,630000.0,12.6142,12.6328,12.6048,12.6328,630000.0
2012-01-25 12:00:00,13.55,13.56,13.44,13.45,1969600.0,12.6328,12.6421,12.5302,12.5396,1969600.0
2012-01-25 12:10:00,13.45,13.49,13.44,13.46,979200.0,12.5396,12.5769,12.5302,12.5489,979200.0
2012-01-25 12:20:00,13.46,13.61,13.42,13.55,1886000.0,12.5489,12.6887,12.5116,12.6328,1886000.0
2012-01-25 12:30:00,13.55,13.68,13.44,13.64,3508000.0,12.6328,12.754,12.5302,12.7167,3508000.0
2012-01-25 12:40:00,13.64,13.65,13.56,13.6,2126000.0,12.7167,12.726,12.6421,12.6794,2126000.0
2012-01-25 12:50:00,13.61,13.65,13.55,13.57,3122800.0,12.6887,12.726,12.6328,12.6514,3122800.0
2012-01-25 13:00:00,13.57,13.7,13.56,13.69,2433200.0,12.6514,12.7726,12.6421,12.7633,2433200.0
2012-01-25 13:10:00,13.69,13.78,13.65,13.74,2216400.0,12.7633,12.8472,12.726,12.8099,2216400.0
2012-01-25 13:20:00,13.74,13.78,13.71,13.75,1554800.0,12.8099,12.8472,12.782,12.8193,1554800.0
2012-01-25 13:30:00,13.75,13.84,13.72,13.84,1736800.0,12.8193,12.9032,12.7913,12.9032,1736800.0
2012-01-25 13:40:00,13.84,13.93,13.83,13.89,2051200.0,12.9032,12.9871,12.8938,12.9498,2051200.0
2012-01-25 13:50:00,13.89,13.96,13.88,13.94,1476400.0,12.9498,13.015,12.9405,12.9964,1476400.0
2012-01-25 14:00:00,13.94,13.94,13.77,13.81,2495200.0,12.9964,12.9964,12.8379,12.8752,2495200.0
2012-01-25 14:10:00,13.81,13.83,13.74,13.78,2026000.0,12.8752,12.8938,12.8099,12.8472,2026000.0
2012-01-25 14:20:00,13.78,13.8,13.64,13.69,2951600.0,12.8472,12.8659,12.7167,12.7633,2951600.0
2012-01-25 14:30:00,13.69,13.76,13.68,13.72,1286000.0,12.7633,12.8286,12.754,12.7913,1286000.0
2012-01-25 14:40:00,13.72,13.79,13.67,13.78,1666800.0,12.7913,12.8566,12.7447,12.8472,1666800.0
2012-01-25 14:50:00,13.77,13.8,13.71,13.73,2016000.0,12.8379,12.8659,12.782,12.8006,2016000.0
2012-01-25 15:00:00,13.72,13.76,13.68,13.69,1901200.0,12.7913,12.8286,12.754,12.7633,1901200.0
2012-01-25 15:10:00,13.69,13.73,13.68,13.72,1292400.0,12.7633,12.8006,12.754,12.7913,1292400.0
2012-01-25 15:20:00,13.72,13.83,13.7,13.79,2856400.0,12.7913,12.8938,12.7726,12.8566,2856400.0
2012-01-25 15:30:00,13.8,13.86,13.8,13.84,2618400.0,12.8659,12.9218,12.8659,12.9032,2618400.0
2012-01-25 15:40:00,13.83,13.96,13.83,13.92,3564000.0,12.8938,13.015,12.8938,12.9778,3564000.0
2012-01-25 15:50:00,13.92,13.93,13.81,13.81,3444000.0,12.9778,12.9871,12.8752,12.8752,3444000.0
2012-01-26 09:30:00,14.12,14.13,13.99,14.01,3638000.0,13.1642,13.1735,13.043,13.0617,3638000.0
2012-01-26 09:40:00,14.02,14.05,14.0,14.04,2480000.0,13.071,13.099,13.0523,13.0896,2480000.0
2012-01-26 09:50:00,14.04,14.15,14.03,14.11,3730000.0,13.0896,13.1922,13.0803,13.1549,3730000.0
2012-01-26 10:00:00,14.11,14.11,13.97,13.98,3766400.0,13.1549,13.1549,13.0244,13.0337,3766400.0
2012-01-26 10:10:00,13.99,14.04,13.95,13.98,3055200.0,13.043,13.0896,13.0057,13.0337,3055200.0
2012-01-26 10:20:00,13.98,13.98,13.85,13.86,2970400.0,13.0337,13.0337,12.9125,12.9218,2970400.0
2012-01-26 10:30:00,13.86,13.9,13.74,13.77,4062400.0,12.9218,12.9591,12.8099,12.8379,4062400.0
2012-01-26 10:40:00,13.77,13.78,13.69,13.69,2959600.0,12.8379,12.8472,12.7633,12.7633,2959600.0
2012-01-26 10:50:00,13.69,13.78,13.66,13.68,4125200.0,12.7633,12.8472,12.7354,12.754,4125200.0
2012-01-26 11:00:00,13.69,13.79,13.68,13.76,3168400.0,12.7633,12.8566,12.754,12.8286,3168400.0
2012-01-26 11:10:00,13.76,13.86,13.75,13.82,2719600.0,12.8286,12.9218,12.8193,12.8845,2719600.0
2012-01-26 11:20:00,13.82,13.83,13.78,13.8,1614000.0,12.8845,12.8938,12.8472,12.8659,1614000.0
2012-01-26 11:30:00,13.8,13.9,13.76,13.87,2488000.0,12.8659,12.9591,12.8286,12.9311,2488000.0
2012-01-26 11:40:00,13.87,13.9,13.81,13.85,1624400.0,12.9311,12.9591,12.8752,12.9125,1624400.0
2012-01-26 11:50:00,13.85,13.89,13.82,13.82,1082400.0,12.9125,12.9498,12.8845,12.8845,1082400.0
2012-01-26 12:00:00,13.82,13.84,13.78,13.79,1321600.0,12.8845,12.9032,12.8472,12.8566,1321600.0
2012-01-26 12:10:00,13.8,13.84,13.7,13.73,2001600.0,12.8659,12.9032,12.7726,12.8006,2001600.0
2012-01-26 12:20:00,13.72,13.74,13.7,13.72,1221600.0,12.7913,12.8099,12.7726,12.7913,1221600.0
2012-01-26 12:30:00,13.72,13.78,13.72,13.77,1009600.0,12.7913,12.8472,12.7913,12.8379,1009600.0
2012-01-26 12:40:00,13.77,13.8,13.76,13.78,739600.0,12.8379,12.8659,12.8286,12.8472,739600.0
2012-01-26 12:50:00,13.78,13.86,13.78,13.84,1342400.0,12.8472,12.9218,12.8472,12.9032,1342400.0
2012-01-26 13:00:00,13.84,13.86,13.83,13.85,892000.0,12.9032,12.9218,12.8938,12.9125,892000.0
2012-01-26 13:10:00,13.84,13.88,13.84,13.85,1012400.0,12.9032,12.9405,12.9032,12.9125,1012400.0
2012-01-26 13:20:00,13.85,13.86,13.81,13.82,776800.0,12.9125,12.9218,12.8752,12.8845,776800.0
2012-01-26 13:30:00,13.82,13.83,13.68,13.7,2344000.0,12.8845,12.8938,12.754,12.7726,2344000.0
2012-01-26 13:40:00,13.7,13.7,13.61,13.69,2580000.0,12.7726,12.7726,12.6887,12.7633,2580000.0
2012-01-26 13:50:00,13.68,13.74,13.66,13.71,1909600.0,12.754,12.8099,12.7354,12.782,1909600.0
2012-01-26 14:00:00,13.71,13.74,13.69,13.73,1040800.0,12.782,12.8099,12.7633,12.8006,1040800.0
2012-01-26 14:10:00,13.73,13.74,13.66,13.7,1485600.0,12.8006,12.8099,12.7354,12.7726,1485600.0
2012-01-26 14:20:00,13.71,13.73,13.63,13.71,1989200.0,12.782,12.8006,12.7074,12.782,1989200.0
2012-01-26 14:30:00,13.71,13.76,13.68,13.7,1442000.0,12.782,12.8286,12.754,12.7726,1442000.0
2012-01-26 14:40:00,13.69,13.76,13.65,13.74,1407200.0,12.7633,12.8286,12.726,12.8099,1407200.0
2012-01-26 14:50:00,13.73,13.77,13.69,13.7,1113600.0,12.8006,12.8379,12.7633,12.7726,1113600.0
2012-01-26 15:00:00,13.7,13.71,13.63,13.67,1759200.0,12.7726,12.782,12.7074,12.7447,1759200.0
2012-01-26 15:10:00,13.66,13.72,13.66,13.7,1674800.0,12.7354,12.7913,12.7354,12.7726,1674800.0
2012-01-26 15:20:00,13.7,13.7,13.53,13.55,4072000.0,12.7726,12.7726,12.6142,12.6328,4072000.0
2012-01-26 15:30:00,13.55,13.66,13.54,13.65,2334000.0,12.6328,12.7354,12.6235,12.726,2334000.0
2012-01-26 15:40:00,13.65,13.76,13.65,13.74,2548800.0,12.726,12.8286,12.726,12.8099,2548800.0
2012-01-26 15:50:00,13.74,13.78,13.66,13.77,2405600.0,12.8099,12.8472,12.7354,12.8379,2405600.0
2012-01-27 09:30:00,13.57,13.77,13.54,13.74,2757200.0,12.6514,12.8379,12.6235,12.8099,2757200.0
2012-01-27 09:40:00,13.74,13.83,13.71,13.77,1749600.0,12.8099,12.8938,12.782,12.8379,1749600.0
2012-01-27 09:50:00,13.76,13.86,13.74,13.8,1859600.0,12.8286,12.9218,12.8099,12.8659,1859600.0
2012-01-27 10:00:00,13.81,13.83,13.67,13.72,3668000.0,12.8752,12.8938,12.7447,12.7913,3668000.0
2012-01-27 10:10:00,13.72,13.78,13.65,13.72,1759600.0,12.7913,12.8472,12.726,12.7913,1759600.0
2012-01-27 10:20:00,13.73,13.84,13.7,13.82,1888000.0,12.8006,12.9032,12.7726,12.8845,1888000.0
2012-01-27 10:30:00,13.83,13.9,13.77,13.78,2412000.0,12.8938,12.9591,12.8379,12.8472,2412000.0
2012-01-27 10:40:00,13.78,13.8,13.74,13.79,1186800.0,12.8472,12.8659,12.8099,12.8566,1186800.0
2012-01-27 10:50:00,13.79,13.86,13.79,13.86,1188400.0,12.8566,12.9218,12.8566,12.9218,1188400.0
2012-01-27 11:00:00,13.86,13.97,13.86,13.94,2505200.0,12.9218,13.0244,12.9218,12.9964,2505200.0
2012-01-27 11:10:00,13.95,14.01,13.92,13.97,1791600.0,13.0057,13.0617,12.9778,13.0244,1791600.0
2012-01-27 11:20:00,13.98,13.99,13.94,13.98,912800.0,13.0337,13.043,12.9964,13.0337,912800.0
2012-01-27 11:30:00,13.99,13.99,13.89,13.93,1287600.0,13.043,13.043,12.9498,12.9871,1287600.0
2012-01-27 11:40:00,13.92,13.94,13.85,13.88,1407200.0,12.9778,12.9964,12.9125,12.9405,1407200.0
2012-01-27 11:50:00,13.88,13.96,13.88,13.92,1121200.0,12.9405,13.015,12.9405,12.9778,1121200.0
2012-01-27 12:00:00,13.92,13.97,13.81,13.84,2009600.0,12.9778,13.0244,12.8752,12.9032,2009600.0
2012-01-27 12:10:00,13.84,13.87,13.81,13.87,1083200.0,12.9032,12.9311,12.8752,12.9311,1083200.0
2012-01-27 12:20:00,13.87,13.9,13.86,13.88,701600.0,12.9311,12.9591,12.9218,12.9405,701600.0
2012-01-27 12:30:00,13.88,13.9,13.85,13.88,518800.0,12.9405,12.9591,12.9125,12.9405,518800.0
2012-01-27 12:40:00,13.88,13.9,13.87,13.88,474000.0,12.9405,12.9591,12.9311,12.9405,474000.0
2012-01-27 12:50:00,13.88,13.89,13.8,13.82,769200.0,12.9405,12.9498,12.8659,12.8845,769200.0
2012-01-27 13:00:00,13.82,13.89,13.79,13.88,760400.0,12.8845,12.9498,12.8566,12.9405,760400.0
2012-01-27 13:10:00,13.89,13.93,13.85,13.91,952400.0,12.9498,12.9871,12.9125,12.9684,952400.0
2012-01-27 13:20:00,13.91,13.93,13.88,13.91,466400.0,12.9684,12.9871,12.9405,12.9684,466400.0
2012-01-27 13:30:00,13.9,14.0,13.9,13.99,1266000.0,12.9591,13.0523,12.9591,13.043,1266000.0
2012-01-27 13:40:00,13.99,14.01,13.97,13.99,738800.0,13.043,13.0617,13.0244,13.043,738800.0
2012-01-27 13:50:00,13.99,14.0,13.95,13.97,682000.0,13.043,13.0523,13.0057,13.0244,682000.0
2012-01-27 14:00:00,13.98,14.01,13.95,13.96,771600.0,13.0337,13.0617,13.0057,13.015,771600.0
2012-01-27 14:10:00,13.96,13.97,13.94,13.95,359600.0,13.015,13.0244,12.9964,13.0057,359600.0
2012-01-27 14:20:00,13.95,13.97,13.92,13.94,576000.0,13.0057,13.0244,12.9778,12.9964,576000.0
2012-01-27 14:30:00,13.94,13.99,13.93,13.98,823200.0,12.9964,13.043,12.9871,13.0337,823200.0
2012-01-27 14:40:00,13.99,14.0,13.96,13.98,632400.0,13.043,13.0523,13.015,13.0337,632400.0
2012-01-27 14:50:00,13.97,14.03,13.96,13.99,1185600.0,13.0244,13.0803,13.015,13.043,1185600.0
2012-01-27 15:00:00,14.0,14.04,13.99,14.0,1070800.0,13.0523,13.0896,13.043,13.0523,1070800.0
2012-01-27 15:10:00,14.01,14.05,14.0,14.02,967600.0,13.0617,13.099,13.0523,13.071,967600.0
2012-01-27 15:20:00,14.03,14.07,14.03,14.05,1291200.0,13.0803,13.1176,13.0803,13.099,1291200.0
2012-01-27 15:30:00,14.05,14.06,14.02,14.03,1082400.0,13.099,13.1083,13.071,13.0803,1082400.0
2012-01-27 15:40:00,14.03,14.06,13.99,14.0,2142800.0,13.0803,13.1083,13.043,13.0523,2142800.0
2012-01-27 15:50:00,14.0,14.05,14.0,14.03,2182000.0,13.0523,13.099,13.0523,13.0803,2182000.0
2012-01-30 09:30:00,13.71,13.72,13.61,13.67,2693200.0,12.782,12.7913,12.6887,12.7447,2693200.0
2012-01-30 09:40:00,13.67,13.74,13.56,13.56,3252000.0,12.7447,12.8099,12.6421,12.6421,3252000.0
2012-01-30 09:50:00,13.56,13.63,13.52,13.59,3602000.0,12.6421,12.7074,12.6048,12.6701,3602000.0
2012-01-30 10:00:00,13.59,13.62,13.45,13.49,3210400.0,12.6701,12.6981,12.5396,12.5769,3210400.0
2012-01-30 10:10:00,13.49,13.51,13.41,13.5,2416000.0,12.5769,12.5955,12.5023,12.5862,2416000.0
2012-01-30 10:20:00,13.51,13.53,13.45,13.46,2134000.0,12.5955,12.6142,12.5396,12.5489,2134000.0
2012-01-30 10:30:00,13.46,13.62,13.45,13.58,2749200.0,12.5489,12.6981,12.5396,12.6608,2749200.0
2012-01-30 10:40:00,13.59,13.72,13.58,13.69,2085200.0,12.6701,12.7913,12.6608,12.7633,2085200.0
2012-01-30 10:50:00,13.69,13.73,13.65,13.66,1556000.0,12.7633,12.8006,12.726,12.7354,1556000.0
2012-01-30 11:00:00,13.66,13.8,13.66,13.77,2916400.0,12.7354,12.8659,12.7354,12.8379,2916400.0
2012-01-30 11:10:00,13.77,13.79,13.71,13.76,1508000.0,12.8379,12.8566,12.782,12.8286,1508000.0
2012-01-30 11:20:00,13.76,13.79,13.74,13.76,766000.0,12.8286,12.8566,12.8099,12.8286,766000.0
2012-01-30 11:30:00,13.77,13.82,13.76,13.8,1264400.0,12.8379,12.8845,12.8286,12.8659,1264400.0
2012-01-30 11:40:00,13.8,13.81,13.72,13.74,1032400.0,12.8659,12.8752,12.7913,12.8099,1032400.0
2012-01-30 11:50:00,13.75,13.77,13.71,13.74,697600.0,12.8193,12.8379,12.782,12.8099,697600.0
2012-01-30 12:00:00,13.74,13.76,13.72,13.74,804400.0,12.8099,12.8286,12.7913,12.8099,804400.0
2012-01-30 12:10:00,13.74,13.76,13.71,13.74,660800.0,12.8099,12.8286,12.782,12.8099,660800.0
2012-01-30 12:20:00,13.73,13.77,13.71,13.74,530000.0,12.8006,12.8379,12.782,12.8099,530000.0
2012-01-30 12:30:00,13.74,13.74,13.69,13.7,688800.0,12.8099,12.8099,12.7633,12.7726,688800.0
2012-01-30 12:40:00,13.7,13.71,13.59,13.61,1621200.0,12.7726,12.782,12.6701,12.6887,1621200.0
2012-01-30 12:50:00,13.62,13.65,13.59,13.64,962000.0,12.6981,12.726,12.6701,12.7167,962000.0
2012-01-30 13:00:00,13.64,13.65,13.6,13.6,552800.0,12.7167,12.726,12.6794,12.6794,552800.0
2012-01-30 13:10:00,13.6,13.6,13.55,13.58,1355200.0,12.6794,12.6794,12.6328,12.6608,1355200.0
2012-01-30 13:20:00,13.58,13.65,13.58,13.63,810400.0,12.6608,12.726,12.6608,12.7074,810400.0
2012-01-30 13:30:00,13.63,13.72,13.63,13.71,1612000.0,12.7074,12.7913,12.7074,12.782,1612000.0
2012-01-30 13:40:00,13.71,13.87,13.71,13.81,3193600.0,12.782,12.9311,12.782,12.8752,3193600.0
2012-01-30 13:50:00,13.81,13.82,13.78,13.79,683600.0,12.8752,12.8845,12.8472,12.8566,683600.0
2012-01-30 14:00:00,13.79,13.81,13.74,13.81,852800.0,12.8566,12.8752,12.8099,12.8752,852800.0
2012-01-30 14:10:00,13.8,13.88,13.8,13.85,1771600.0,12.8659,12.9405,12.8659,12.9125,1771600.0
2012-01-30 14:20:00,13.86,13.86,13.81,13.84,758800.0,12.9218,12.9218,12.8752,12.9032,758800.0
2012-01-30 14:30:00,13.84,13.85,13.81,13.83,488000.0,12.9032,12.9125,12.8752,12.8938,488000.0
2012-01-30 14:40:00,13.84,13.89,13.79,13.8,1284000.0,12.9032,12.9498,12.8566,12.8659,1284000.0
2012-01-30 14:50:00,13.8,13.81,13.75,13.79,1691600.0,12.8659,12.8752,12.8193,12.8566,1691600.0
2012-01-30 15:00:00,13.79,13.79,13.71,13.73,1577600.0,12.8566,12.8566,12.782,12.8006,1577600.0
2012-01-30 15:10:00,13.73,13.81,13.73,13.78,1154000.0,12.8006,12.8752,12.8006,12.8472,1154000.0
2012-01-30 15:20:00,13.78,13.81,13.76,13.79,833200.0,12.8472,12.8752,12.8286,12.8566,833200.0
2012-01-30 15:30:00,13.8,13.82,13.67,13.71,2052800.0,12.8659,12.8845,12.7447,12.782,2052800.0
2012-01-30 15:40:00,13.71,13.79,13.67,13.79,2266400.0,12.782,12.8566,12.7447,12.8566,2266400.0
2012-01-30 15:50:00,13.79,13.79,13.66,13.72,2484800.0,12.8566,12.8566,12.7354,12.7913,2484800.0
2012-01-31 09:30:00,13.98,14.09,13.91,14.08,5290800.0,13.0337,13.1362,12.9684,13.1269,5290800.0
2012-01-31 09:40:00,14.08,14.08,13.79,13.8,5637200.0,13.1269,13.1269,12.8566,12.8659,5637200.0
2012-01-31 09:50:00,13.8,13.88,13.75,13.84,3858400.0,12.8659,12.9405,12.8193,12.9032,3858400.0
2012-01-31 10:00:00,13.84,13.87,13.56,13.61,6526000.0,12.9032,12.9311,12.6421,12.6887,6526000.0
2012-01-31 10:10:00,13.61,13.74,13.6,13.68,3361600.0,12.6887,12.8099,12.6794,12.754,3361600.0
2012-01-31 10:20:00,13.68,13.8,13.67,13.73,3291200.0,12.754,12.8659,12.7447,12.8006,3291200.0
2012-01-31 10:30:00,13.73,13.75,13.57,13.6,3005200.0,12.8006,12.8193,12.6514,12.6794,3005200.0
2012-01-31 10:40:00,13.6,13.67,13.54,13.57,3450000.0,12.6794,12.7447,12.6235,12.6514,3450000.0
2012-01-31 10:50:00,13.57,13.57,13.49,13.53,2669600.0,12.6514,12.6514,12.5769,12.6142,2669600.0
2012-01-31 11:00:00,13.53,13.56,13.49,13.53,2042400.0,12.6142,12.6421,12.5769,12.6142,2042400.0
2012-01-31 11:10:00,13.53,13.56,13.45,13.55,2856400.0,12.6142,12.6421,12.5396,12.6328,2856400.0
2012-01-31 11:20:00,13.54,13.63,13.52,13.56,2666400.0,12.6235,12.7074,12.6048,12.6421,2666400.0
2012-01-31 11:30:00,13.56,13.6,13.49,13.6,1923600.0,12.6421,12.6794,12.5769,12.6794,1923600.0
2012-01-31 11:40:00,13.6,13.63,13.55,13.57,1751600.0,12.6794,12.7074,12.6328,12.6514,1751600.0
2012-01-31 11:50:00,13.56,13.63,13.53,13.62,2226000.0,12.6421,12.7074,12.6142,12.6981,2226000.0
2012-01-31 12:00:00,13.62,13.64,13.58,13.61,1908400.0,12.6981,12.7167,12.6608,12.6887,1908400.0
2012-01-31 12:10:00,13.61,13.69,13.59,13.67,1541600.0,12.6887,12.7633,12.6701,12.7447,1541600.0
2012-01-31 12:20:00,13.67,13.68,13.64,13.67,947600.0,12.7447,12.754,12.7167,12.7447,947600.0
2012-01-31 12:30:00,13.66,13.7,13.66,13.69,1515600.0,12.7354,12.7726,12.7354,12.7633,1515600.0
2012-01-31 12:40:00,13.69,13.69,13.64,13.66,1045600.0,12.7633,12.7633,12.7167,12.7354,1045600.0
2012-01-31 12:50:00,13.66,13.7,13.65,13.66,628000.0,12.7354,12.7726,12.726,12.7354,628000.0
2012-01-31 13:00:00,13.66,13.71,13.65,13.71,716000.0,12.7354,12.782,12.726,12.782,716000.0
2012-01-31 13:10:00,13.71,13.75,13.71,13.75,1015600.0,12.782,12.8193,12.782,12.8193,1015600.0
2012-01-31 13:20:00,13.75,13.79,13.74,13.77,1150400.0,12.8193,12.8566,12.8099,12.8379,1150400.0
2012-01-31 13:30:00,13.77,13.77,13.69,13.69,1348800.0,12.8379,12.8379,12.7633,12.7633,1348800.0
2012-01-31 13:40:00,13.69,13.71,13.65,13.66,1286400.0,12.7633,12.782,12.726,12.7354,1286400.0
2012-01-31 13:50:00,13.66,13.68,13.62,13.67,1500000.0,12.7354,12.754,12.6981,12.7447,1500000.0
2012-01-31 14:00:00,13.67,13.68,13.63,13.65,744400.0,12.7447,12.754,12.7074,12.726,744400.0
2012-01-31 14:10:00,13.64,13.79,13.63,13.78,2788800.0,12.7167,12.8566,12.7074,12.8472,2788800.0
2012-01-31 14:20:00,13.78,13.9,13.78,13.85,2791200.0,12.8472,12.9591,12.8472,12.9125,2791200.0
2012-01-31 14:30:00,13.85,13.86,13.8,13.81,1072800.0,12.9125,12.9218,12.8659,12.8752,1072800.0
2012-01-31 14:40:00,13.81,13.82,13.75,13.78,1364400.0,12.8752,12.8845,12.8193,12.8472,1364400.0
2012-01-31 14:50:00,13.77,13.82,13.75,13.81,1433200.0,12.8379,12.8845,12.8193,12.8752,1433200.0
2012-01-31 15:00:00,13.81,13.83,13.76,13.83,1119200.0,12.8752,12.8938,12.8286,12.8938,1119200.0
2012-01-31 15:10:00,13.83,13.85,13.77,13.81,2318800.0,12.8938,12.9125,12.8379,12.8752,2318800.0
2012-01-31 15:20:00,13.8,13.82,13.76,13.81,1643200.0,12.8659,12.8845,12.8286,12.8752,1643200.0
2012-01-31 15:30:00,13.81,13.83,13.75,13.76,1457200.0,12.8752,12.8938,12.8193,12.8286,1457200.0
2012-01-31 15:40:00,13.76,13.79,13.73,13.74,1416800.0,12.8286,12.8566,12.8006,12.8099,1416800.0
2012-01-31 15:50:00,13.74,13.82,13.69,13.69,3253600.0,12.8099,12.8845,12.7633,12.7633,3253600.0
2012-02-01 09:30:00,14.05,14.1,14.03,14.03,3530800.0,13.099,13.1456,13.0803,13.0803,3530800.0
2012-02-01 09:40:00,14.03,14.04,13.92,13.97,2409200.0,13.0803,13.0896,12.9778,13.0244,2409200.0
2012-02-01 09:50:00,13.98,14.03,13.93,14.0,2110400.0,13.0337,13.0803,12.9871,13.0523,2110400.0
2012-02-01 10:00:00,13.99,14.16,13.9,14.15,5360800.0,13.043,13.2015,12.9591,13.1922,5360800.0
2012-02-01 10:10:00,14.15,14.27,14.13,14.2,3715600.0,13.1922,13.3041,13.1735,13.2388,3715600.0
2012-02-01 10:20:00,14.2,14.32,14.19,14.28,3055200.0,13.2388,13.3507,13.2295,13.3134,3055200.0
2012-02-01 10:30:00,14.28,14.29,14.23,14.28,1480000.0,13.3134,13.3227,13.2668,13.3134,1480000.0
2012-02-01 10:40:00,14.28,14.36,14.24,14.3,2690000.0,13.3134,13.388,13.2761,13.332,2690000.0
2012-02-01 10:50:00,14.3,14.35,14.29,14.33,1791600.0,13.332,13.3786,13.3227,13.36,1791600.0
2012-02-01 11:00:00,14.34,14.41,14.31,14.39,2575200.0,13.3693,13.4346,13.3414,13.4159,2575200.0
2012-02-01 11:10:00,14.39,14.41,14.33,14.36,1216400.0,13.4159,13.4346,13.36,13.388,1216400.0
2012-02-01 11:20:00,14.36,14.37,14.34,14.35,662800.0,13.388,13.3973,13.3693,13.3786,662800.0
2012-02-01 11:30:00,14.36,14.46,14.35,14.44,1860400.0,13.388,13.4812,13.3786,13.4626,1860400.0
2012-02-01 11:40:00,14.44,14.46,14.37,14.42,1238000.0,13.4626,13.4812,13.3973,13.4439,1238000.0
2012-02-01 11:50:00,14.42,14.45,14.4,14.42,858000.0,13.4439,13.4719,13.4253,13.4439,858000.0
2012-02-01 12:00:00,14.42,14.47,14.42,14.46,752000.0,13.4439,13.4905,13.4439,13.4812,752000.0
2012-02-01 12:10:00,14.46,14.5,14.45,14.49,1238400.0,13.4812,13.5185,13.4719,13.5092,1238400.0
2012-02-01 12:20:00,14.49,14.53,14.49,14.51,1148400.0,13.5092,13.5465,13.5092,13.5278,1148400.0
2012-02-01 12:30:00,14.51,14.55,14.51,14.54,924400.0,13.5278,13.5651,13.5278,13.5558,924400.0
2012-02-01 12:40:00,14.54,14.54,14.48,14.49,1013600.0,13.5558,13.5558,13.4998,13.5092,1013600.0
2012-02-01 12:50:00,14.5,14.55,14.49,14.54,1531600.0,13.5185,13.5651,13.5092,13.5558,1531600.0
2012-02-01 13:00:00,14.54,14.6,14.54,14.59,1316400.0,13.5558,13.6117,13.5558,13.6024,1316400.0
2012-02-01 13:10:00,14.59,14.61,14.56,14.58,1190000.0,13.6024,13.621,13.5744,13.5931,1190000.0
2012-02-01 13:20:00,14.58,14.63,14.57,14.58,1239200.0,13.5931,13.6397,13.5838,13.5931,1239200.0
2012-02-01 13:30:00,14.58,14.62,14.57,14.61,1122400.0,13.5931,13.6304,13.5838,13.621,1122400.0
2012-02-01 13:40:00,14.62,14.64,14.56,14.58,1630800.0,13.6304,13.649,13.5744,13.5931,1630800.0
2012-02-01 13:50:00,14.58,14.59,14.54,14.54,1309200.0,13.5931,13.6024,13.5558,13.5558,1309200.0
2012-02-01 14:00:00,14.54,14.56,14.52,14.53,812400.0,13.5558,13.5744,13.5371,13.5465,812400.0
2012-02-01 14:10:00,14.53,14.57,14.52,14.56,897600.0,13.5465,13.5838,13.5371,13.5744,897600.0
2012-02-01 14:20:00,14.57,14.57,14.52,14.56,911600.0,13.5838,13.5838,13.5371,13.5744,911600.0
2012-02-01 14:30:00,14.56,14.58,14.53,14.56,1053600.0,13.5744,13.5931,13.5465,13.5744,1053600.0
2012-02-01 14:40:00,14.56,14.58,14.49,14.49,1418000.0,13.5744,13.5931,13.5092,13.5092,1418000.0
2012-02-01 14:50:00,14.49,14.53,14.49,14.51,926000.0,13.5092,13.5465,13.5092,13.5278,926000.0
2012-02-01 15:00:00,14.52,14.58,14.52,14.58,1269200.0,13.5371,13.5931,13.5371,13.5931,1269200.0
2012-02-01 15:10:00,14.57,14.6,14.52,14.54,1471200.0,13.5838,13.6117,13.5371,13.5558,1471200.0
2012-02-01 15:20:00,14.54,14.54,14.46,14.46,2289200.0,13.5558,13.5558,13.4812,13.4812,2289200.0
2012-02-01 15:30:00,14.46,14.47,14.43,14.46,1962400.0,13.4812,13.4905,13.4532,13.4812,1962400.0
2012-02-01 15:40:00,14.46,14.51,14.45,14.47,2048800.0,13.4812,13.5278,13.4719,13.4905,2048800.0
2012-02-01 15:50:00,14.48,14.6,14.48,14.58,5175200.0,13.4998,13.6117,13.4998,13.5931,5175200.0
2012-02-02 09:30:00,14.72,14.74,14.62,14.66,2307200.0,13.7236,13.7422,13.6304,13.6677,2307200.0
2012-02-02 09:40:00,14.66,14.67,14.56,14.61,2272800.0,13.6677,13.677,13.5744,13.621,2272800.0
2012-02-02 09:50:00,14.61,14.71,14.57,14.71,2624800.0,13.621,13.7143,13.5838,13.7143,2624800.0
2012-02-02 10:00:00,14.71,14.78,14.66,14.78,2768800.0,13.7143,13.7795,13.6677,13.7795,2768800.0
2012-02-02 10:10:00,14.78,14.88,14.76,14.86,4026000.0,13.7795,13.8728,13.7609,13.8541,4026000.0
2012-02-02 10:20:00,14.86,14.9,14.83,14.87,2157600.0,13.8541,13.8914,13.8262,13.8634,2157600.0
2012-02-02 10:30:00,14.87,14.9,14.85,14.88,1410400.0,13.8634,13.8914,13.8448,13.8728,1410400.0
2012-02-02 10:40:00,14.88,14.95,14.88,14.95,1944800.0,13.8728,13.938,13.8728,13.938,1944800.0
2012-02-02 10:50:00,14.95,14.97,14.92,14.93,1900000.0,13.938,13.9567,13.9101,13.9194,1900000.0
2012-02-02 11:00:00,14.93,14.99,14.93,14.96,1595600.0,13.9194,13.9753,13.9194,13.9474,1595600.0
2012-02-02 11:10:00,14.96,14.97,14.88,14.89,1508400.0,13.9474,13.9567,13.8728,13.8821,1508400.0
2012-02-02 11:20:00,14.9,14.91,14.88,14.88,982000.0,13.8914,13.9007,13.8728,13.8728,982000.0
2012-02-02 11:30:00,14.88,14.9,14.77,14.78,2134800.0,13.8728,13.8914,13.7702,13.7795,2134800.0
2012-02-02 11:40:00,14.78,14.79,14.75,14.79,1702400.0,13.7795,13.7889,13.7516,13.7889,1702400.0
2012-02-02 11:50:00,14.79,14.84,14.77,14.81,1959600.0,13.7889,13.8355,13.7702,13.8075,1959600.0
2012-02-02 12:00:00,14.81,14.84,14.8,14.81,1207200.0,13.8075,13.8355,13.7982,13.8075,1207200.0
2012-02-02 12:10:00,14.81,14.81,14.73,14.75,1279200.0,13.8075,13.8075,13.7329,13.7516,1279200.0
2012-02-02 12:20:00,14.74,14.8,14.74,14.79,767200.0,13.7422,13.7982,13.7422,13.7889,767200.0
2012-02-02 12:30:00,14.79,14.8,14.64,14.67,1986400.0,13.7889,13.7982,13.649,13.677,1986400.0
2012-02-02 12:40:00,14.67,14.72,14.64,14.7,1392800.0,13.677,13.7236,13.649,13.705,1392800.0
2012-02-02 12:50:00,14.7,14.75,14.68,14.75,588400.0,13.705,13.7516,13.6863,13.7516,588400.0
2012-02-02 13:00:00,14.75,14.76,14.7,14.75,653600.0,13.7516,13.7609,13.705,13.7516,653600.0
2012-02-02 13:10:00,14.75,14.8,14.75,14.8,939200.0,13.7516,13.7982,13.7516,13.7982,939200.0
2012-02-02 13:20:00,14.8,14.81,14.74,14.74,586000.0,13.7982,13.8075,13.7422,13.7422,586000.0
2012-02-02 13:30:00,14.74,14.78,14.73,14.78,722000.0,13.7422,13.7795,13.7329,13.7795,722000.0
2012-02-02 13:40:00,14.77,14.84,14.76,14.83,1055200.0,13.7702,13.8355,13.7609,13.8262,1055200.0
2012-02-02 13:50:00,14.84,14.85,14.81,14.81,695200.0,13.8355,13.8448,13.8075,13.8075,695200.0
2012-02-02 14:00:00,14.81,14.83,14.81,14.82,481200.0,13.8075,13.8262,13.8075,13.8168,481200.0
2012-02-02 14:10:00,14.82,14.84,14.79,14.79,918400.0,13.8168,13.8355,13.7889,13.7889,918400.0
2012-02-02 14:20:00,14.79,14.81,14.77,14.79,674400.0,13.7889,13.8075,13.7702,13.7889,674400.0
2012-02-02 14:30:00,14.79,14.82,14.76,14.77,986800.0,13.7889,13.8168,13.7609,13.7702,986800.0
2012-02-02 14:40:00,14.77,14.77,14.7,14.72,1320400.0,13.7702,13.7702,13.705,13.7236,1320400.0
2012-02-02 14:50:00,14.72,14.76,14.7,14.74,1218800.0,13.7236,13.7609,13.705,13.7422,1218800.0
2012-02-02 15:00:00,14.75,14.78,14.74,14.75,1317200.0,13.7516,13.7795,13.7422,13.7516,1317200.0
2012-02-02 15:10:00,14.76,14.78,14.74,14.76,1100400.0,13.7609,13.7795,13.7422,13.7609,1100400.0
2012-02-02 15:20:00,14.76,14.79,14.74,14.77,1214800.0,13.7609,13.7889,13.7422,13.7702,1214800.0
2012-02-02 15:30:00,14.77,14.82,14.77,14.8,1405600.0,13.7702,13.8168,13.7702,13.7982,1405600.0
2012-02-02 15:40:00,14.8,14.81,14.77,14.77,1312000.0,13.7982,13.8075,13.7702,13.7702,1312000.0
2012-02-02 15:50:00,14.77,14.8,14.74,14.79,2616000.0,13.7702,13.7982,13.7422,13.7889,2616000.0
2012-02-03 09:30:00,15.52,15.53,15.4,15.43,3852800.0,14.4695,14.4788,14.3576,14.3855,3852800.0
2012-02-03 09:40:00,15.43,15.48,15.38,15.45,2247200.0,14.3855,14.4322,14.3389,14.4042,2247200.0
2012-02-03 09:50:00,15.45,15.49,15.43,15.46,1975600.0,14.4042,14.4415,14.3855,14.4135,1975600.0
2012-02-03 10:00:00,15.47,15.62,15.47,15.62,4478400.0,14.4228,14.5627,14.4228,14.5627,4478400.0
2012-02-03 10:10:00,15.62,15.7,15.61,15.67,3840400.0,14.5627,14.6373,14.5534,14.6093,3840400.0
2012-02-03 10:20:00,15.67,15.7,15.62,15.63,2636800.0,14.6093,14.6373,14.5627,14.572,2636800.0
2012-02-03 10:30:00,15.63,15.67,15.61,15.67,1655200.0,14.572,14.6093,14.5534,14.6093,1655200.0
2012-02-03 10:40:00,15.66,15.68,15.62,15.65,1909200.0,14.6,14.6186,14.5627,14.5907,1909200.0
2012-02-03 10:50:00,15.65,15.69,15.64,15.67,1348800.0,14.5907,14.6279,14.5813,14.6093,1348800.0
2012-02-03 11:00:00,15.67,15.67,15.62,15.64,1506000.0,14.6093,14.6093,14.5627,14.5813,1506000.0
2012-02-03 11:10:00,15.65,15.7,15.64,15.69,1039600.0,14.5907,14.6373,14.5813,14.6279,1039600.0
2012-02-03 11:20:00,15.69,15.74,15.69,15.73,1475200.0,14.6279,14.6746,14.6279,14.6652,1475200.0
2012-02-03 11:30:00,15.73,15.73,15.69,15.72,1257600.0,14.6652,14.6652,14.6279,14.6559,1257600.0
2012-02-03 11:40:00,15.72,15.74,15.71,15.74,1126400.0,14.6559,14.6746,14.6466,14.6746,1126400.0
2012-02-03 11:50:00,15.74,15.74,15.67,15.68,1168400.0,14.6746,14.6746,14.6093,14.6186,1168400.0
2012-02-03 12:00:00,15.68,15.73,15.65,15.73,1361600.0,14.6186,14.6652,14.5907,14.6652,1361600.0
2012-02-03 12:10:00,15.73,15.74,15.69,15.69,897200.0,14.6652,14.6746,14.6279,14.6279,897200.0
2012-02-03 12:20:00,15.7,15.76,15.67,15.76,1245200.0,14.6373,14.6932,14.6093,14.6932,1245200.0
2012-02-03 12:30:00,15.75,15.79,15.75,15.79,1183200.0,14.6839,14.7212,14.6839,14.7212,1183200.0
2012-02-03 12:40:00,15.79,15.86,15.79,15.83,1726800.0,14.7212,14.7864,14.7212,14.7585,1726800.0
2012-02-03 12:50:00,15.83,15.85,15.8,15.83,1439200.0,14.7585,14.7771,14.7305,14.7585,1439200.0
2012-02-03 13:00:00,15.83,15.83,15.78,15.8,718400.0,14.7585,14.7585,14.7119,14.7305,718400.0
2012-02-03 13:10:00,15.8,15.8,15.73,15.74,962400.0,14.7305,14.7305,14.6652,14.6746,962400.0
2012-02-03 13:20:00,15.74,15.8,15.74,15.77,787200.0,14.6746,14.7305,14.6746,14.7025,787200.0
2012-02-03 13:30:00,15.77,15.77,15.73,15.74,632400.0,14.7025,14.7025,14.6652,14.6746,632400.0
2012-02-03 13:40:00,15.74,15.75,15.71,15.72,1515200.0,14.6746,14.6839,14.6466,14.6559,1515200.0
2012-02-03 13:50:00,15.72,15.76,15.72,15.72,1114800.0,14.6559,14.6932,14.6559,14.6559,1114800.0
2012-02-03 14:00:00,15.72,15.8,15.72,15.8,1493200.0,14.6559,14.7305,14.6559,14.7305,1493200.0
2012-02-03 14:10:00,15.8,15.88,15.79,15.87,2200400.0,14.7305,14.8051,14.7212,14.7958,2200400.0
2012-02-03 14:20:00,15.87,15.91,15.84,15.89,1920800.0,14.7958,14.8331,14.7678,14.8144,1920800.0
2012-02-03 14:30:00,15.89,15.9,15.85,15.85,1190400.0,14.8144,14.8237,14.7771,14.7771,1190400.0
2012-02-03 14:40:00,15.86,15.91,15.85,15.89,1368000.0,14.7864,14.8331,14.7771,14.8144,1368000.0
2012-02-03 14:50:00,15.89,15.9,15.84,15.87,1082400.0,14.8144,14.8237,14.7678,14.7958,1082400.0
2012-02-03 15:00:00,15.86,15.87,15.83,15.83,920000.0,14.7864,14.7958,14.7585,14.7585,920000.0
2012-02-03 15:10:00,15.83,15.85,15.81,15.83,1375600.0,14.7585,14.7771,14.7398,14.7585,1375600.0
2012-02-03 15:20:00,15.83,15.83,15.8,15.83,1218800.0,14.7585,14.7585,14.7305,14.7585,1218800.0
2012-02-03 15:30:00,15.83,15.84,15.78,15.81,1696000.0,14.7585,14.7678,14.7119,14.7398,1696000.0
2012-02-03 15:40:00,15.81,15.84,15.79,15.8,1928400.0,14.7398,14.7678,14.7212,14.7305,1928400.0
2012-02-03 15:50:00,15.8,15.8,15.72,15.77,4471600.0,14.7305,14.7305,14.6559,14.7025,4471600.0
2012-02-06 09:30:00,15.55,15.58,15.49,15.53,2246800.0,14.4974,14.5254,14.4415,14.4788,2246800.0
2012-02-06 09:40:00,15.53,15.65,15.48,15.65,2596000.0,14.4788,14.5907,14.4322,14.5907,2596000.0
2012-02-06 09:50:00,15.65,15.72,15.63,15.65,2133200.0,14.5907,14.6559,14.572,14.5907,2133200.0
2012-02-06 10:00:00,15.65,15.75,15.65,15.72,3057600.0,14.5907,14.6839,14.5907,14.6559,3057600.0
2012-02-06 10:10:00,15.72,15.75,15.63,15.63,2429200.0,14.6559,14.6839,14.572,14.572,2429200.0
2012-02-06 10:20:00,15.63,15.63,15.53,15.54,2655200.0,14.572,14.572,14.4788,14.4881,2655200.0
2012-02-06 10:30:00,15.54,15.55,15.5,15.51,2470000.0,14.4881,14.4974,14.4508,14.4601,2470000.0
2012-02-06 10:40:00,15.51,15.55,15.45,15.48,2993600.0,14.4601,14.4974,14.4042,14.4322,2993600.0
2012-02-06 10:50:00,15.48,15.53,15.44,15.52,2138000.0,14.4322,14.4788,14.3949,14.4695,2138000.0
2012-02-06 11:00:00,15.52,15.59,15.5,15.56,2468800.0,14.4695,14.5347,14.4508,14.5067,2468800.0
2012-02-06 11:10:00,15.57,15.62,15.56,15.6,1878800.0,14.5161,14.5627,14.5067,14.544,1878800.0
2012-02-06 11:20:00,15.61,15.62,15.56,15.61,794000.0,14.5534,14.5627,14.5067,14.5534,794000.0
2012-02-06 11:30:00,15.61,15.65,15.58,15.59,1392000.0,14.5534,14.5907,14.5254,14.5347,1392000.0
2012-02-06 11:40:00,15.59,15.64,15.58,15.63,616800.0,14.5347,14.5813,14.5254,14.572,616800.0
2012-02-06 11:50:00,15.63,15.66,15.58,15.65,1016800.0,14.572,14.6,14.5254,14.5907,1016800.0
2012-02-06 12:00:00,15.65,15.67,15.61,15.62,922400.0,14.5907,14.6093,14.5534,14.5627,922400.0
2012-02-06 12:10:00,15.62,15.65,15.59,15.64,702400.0,14.5627,14.5907,14.5347,14.5813,702400.0
2012-02-06 12:20:00,15.63,15.65,15.61,15.61,668800.0,14.572,14.5907,14.5534,14.5534,668800.0
2012-02-06 12:30:00,15.62,15.69,15.61,15.68,1099600.0,14.5627,14.6279,14.5534,14.6186,1099600.0
2012-02-06 12:40:00,15.68,15.72,15.67,15.7,1055600.0,14.6186,14.6559,14.6093,14.6373,1055600.0
2012-02-06 12:50:00,15.7,15.72,15.7,15.7,656800.0,14.6373,14.6559,14.6373,14.6373,656800.0
2012-02-06 13:00:00,15.7,15.71,15.67,15.68,765200.0,14.6373,14.6466,14.6093,14.6186,765200.0
2012-02-06 13:10:00,15.68,15.7,15.66,15.67,517600.0,14.6186,14.6373,14.6,14.6093,517600.0
2012-02-06 13:20:00,15.67,15.68,15.64,15.64,690400.0,14.6093,14.6186,14.5813,14.5813,690400.0
2012-02-06 13:30:00,15.64,15.68,15.62,15.62,818800.0,14.5813,14.6186,14.5627,14.5627,818800.0
2012-02-06 13:40:00,15.62,15.64,15.56,15.56,1657200.0,14.5627,14.5813,14.5067,14.5067,1657200.0
2012-02-06 13:50:00,15.56,15.58,15.51,15.55,927600.0,14.5067,14.5254,14.4601,14.4974,927600.0
2012-02-06 14:00:00,15.55,15.56,15.53,15.56,568800.0,14.4974,14.5067,14.4788,14.5067,568800.0
2012-02-06 14:10:00,15.56,15.61,15.53,15.54,1011600.0,14.5067,14.5534,14.4788,14.4881,1011600.0
2012-02-06 14:20:00,15.54,15.56,15.51,15.52,893600.0,14.4881,14.5067,14.4601,14.4695,893600.0
2012-02-06 14:30:00,15.52,15.57,15.52,15.57,619600.0,14.4695,14.5161,14.4695,14.5161,619600.0
2012-02-06 14:40:00,15.57,15.58,15.5,15.53,1035600.0,14.5161,14.5254,14.4508,14.4788,1035600.0
2012-02-06 14:50:00,15.53,15.56,15.51,15.51,871200.0,14.4788,14.5067,14.4601,14.4601,871200.0
2012-02-06 15:00:00,15.51,15.58,15.51,15.56,1024400.0,14.4601,14.5254,14.4601,14.5067,1024400.0
2012-02-06 15:10:00,15.56,15.58,15.52,15.58,1018800.0,14.5067,14.5254,14.4695,14.5254,1018800.0
2012-02-06 15:20:00,15.58,15.58,15.55,15.56,976000.0,14.5254,14.5254,14.4974,14.5067,976000.0
2012-02-06 15:30:00,15.56,15.59,15.55,15.58,875600.0,14.5067,14.5347,14.4974,14.5254,875600.0
2012-02-06 15:40:00,15.58,15.63,15.58,15.6,1790800.0,14.5254,14.572,14.5254,14.544,1790800.0
2012-02-06 15:50:00,15.6,15.65,15.56,15.62,2400400.0,14.544,14.5907,14.5067,14.5627,2400400.0
2012-02-07 09:30:00,15.58,15.61,15.38,15.4,2801200.0,14.5254,14.5534,14.3389,14.3576,2801200.0
2012-02-07 09:40:00,15.41,15.49,15.37,15.4,3602400.0,14.3669,14.4415,14.3296,14.3576,3602400.0
2012-02-07 09:50:00,15.4,15.45,15.36,15.43,3362000.0,14.3576,14.4042,14.3203,14.3855,3362000.0
2012-02-07 10:00:00,15.43,15.45,15.28,15.34,4226400.0,14.3855,14.4042,14.2457,14.3016,4226400.0
2012-02-07 10:10:00,15.34,15.42,15.3,15.39,2576800.0,14.3016,14.3762,14.2643,14.3482,2576800.0
2012-02-07 10:20:00,15.39,15.44,15.37,15.4,2091200.0,14.3482,14.3949,14.3296,14.3576,2091200.0
2012-02-07 10:30:00,15.4,15.51,15.39,15.46,2267600.0,14.3576,14.4601,14.3482,14.4135,2267600.0
2012-02-07 10:40:00,15.46,15.53,15.45,15.51,2234800.0,14.4135,14.4788,14.4042,14.4601,2234800.0
2012-02-07 10:50:00,15.51,15.65,15.5,15.65,3890400.0,14.4601,14.5907,14.4508,14.5907,3890400.0
2012-02-07 11:00:00,15.65,15.7,15.63,15.66,2131600.0,14.5907,14.6373,14.572,14.6,2131600.0
2012-02-07 11:10:00,15.66,15.68,15.65,15.66,1438400.0,14.6,14.6186,14.5907,14.6,1438400.0
2012-02-07 11:20:00,15.66,15.74,15.65,15.74,1244400.0,14.6,14.6746,14.5907,14.6746,1244400.0
2012-02-07 11:30:00,15.74,15.79,15.73,15.74,2908000.0,14.6746,14.7212,14.6652,14.6746,2908000.0
2012-02-07 11:40:00,15.74,15.75,15.67,15.68,1052000.0,14.6746,14.6839,14.6093,14.6186,1052000.0
2012-02-07 11:50:00,15.68,15.69,15.59,15.63,1856800.0,14.6186,14.6279,14.5347,14.572,1856800.0
2012-02-07 12:00:00,15.64,15.67,15.58,15.59,1616400.0,14.5813,14.6093,14.5254,14.5347,1616400.0
2012-02-07 12:10:00,15.59,15.62,15.57,15.59,1598000.0,14.5347,14.5627,14.5161,14.5347,1598000.0
2012-02-07 12:20:00,15.59,15.61,15.53,15.56,1604800.0,14.5347,14.5534,14.4788,14.5067,1604800.0
2012-02-07 12:30:00,15.56,15.58,15.55,15.58,666000.0,14.5067,14.5254,14.4974,14.5254,666000.0
2012-02-07 12:40:00,15.58,15.59,15.56,15.58,538400.0,14.5254,14.5347,14.5067,14.5254,538400.0
2012-02-07 12:50:00,15.58,15.66,15.58,15.65,1018800.0,14.5254,14.6,14.5254,14.5907,1018800.0
2012-02-07 13:00:00,15.65,15.69,15.63,15.65,1214000.0,14.5907,14.6279,14.572,14.5907,1214000.0
2012-02-07 13:10:00,15.65,15.66,15.56,15.58,1664400.0,14.5907,14.6,14.5067,14.5254,1664400.0
2012-02-07 13:20:00,15.58,15.59,15.52,15.57,1318400.0,14.5254,14.5347,14.4695,14.5161,1318400.0
2012-02-07 13:30:00,15.57,15.62,15.55,15.61,867200.0,14.5161,14.5627,14.4974,14.5534,867200.0
2012-02-07 13:40:00,15.61,15.65,15.58,15.64,662000.0,14.5534,14.5907,14.5254,14.5813,662000.0
2012-02-07 13:50:00,15.64,15.66,15.62,15.63,1019200.0,14.5813,14.6,14.5627,14.572,1019200.0
2012-02-07 14:00:00,15.63,15.65,15.59,15.63,846800.0,14.572,14.5907,14.5347,14.572,846800.0
2012-02-07 14:10:00,15.63,15.67,15.63,15.64,1168800.0,14.572,14.6093,14.572,14.5813,1168800.0
2012-02-07 14:20:00,15.64,15.65,15.58,15.61,863200.0,14.5813,14.5907,14.5254,14.5534,863200.0
2012-02-07 14:30:00,15.61,15.61,15.57,15.59,431600.0,14.5534,14.5534,14.5161,14.5347,431600.0
2012-02-07 14:40:00,15.6,15.63,15.58,15.6,588000.0,14.544,14.572,14.5254,14.544,588000.0
2012-02-07 14:50:00,15.6,15.61,15.46,15.49,2241200.0,14.544,14.5534,14.4135,14.4415,2241200.0
2012-02-07 15:00:00,15.49,15.55,15.49,15.55,1795200.0,14.4415,14.4974,14.4415,14.4974,1795200.0
2012-02-07 15:10:00,15.55,15.61,15.54,15.6,1819200.0,14.4974,14.5534,14.4881,14.544,1819200.0
2012-02-07 15:20:00,15.6,15.67,15.57,15.63,2363600.0,14.544,14.6093,14.5161,14.572,2363600.0
2012-02-07 15:30:00,15.63,15.65,15.59,15.61,1688000.0,14.572,14.5907,14.5347,14.5534,1688000.0
2012-02-07 15:40:00,15.61,15.63,15.5,15.53,3125200.0,14.5534,14.572,14.4508,14.4788,3125200.0
2012-02-07 15:50:00,15.53,15.57,15.52,15.56,2641600.0,14.4788,14.5161,14.4695,14.5067,2641600.0
2012-02-08 09:30:00,15.68,15.73,15.59,15.59,3718000.0,14.6186,14.6652,14.5347,14.5347,3718000.0
2012-02-08 09:40:00,15.59,15.8,15.59,15.79,4026400.0,14.5347,14.7305,14.5347,14.7212,4026400.0
2012-02-08 09:50:00,15.79,15.87,15.78,15.82,3572000.0,14.7212,14.7958,14.7119,14.7491,3572000.0
2012-02-08 10:00:00,15.83,15.89,15.81,15.83,3086800.0,14.7585,14.8144,14.7398,14.7585,3086800.0
2012-02-08 10:10:00,15.83,15.9,15.8,15.89,1973600.0,14.7585,14.8237,14.7305,14.8144,1973600.0
2012-02-08 10:20:00,15.89,15.91,15.84,15.87,2161200.0,14.8144,14.8331,14.7678,14.7958,2161200.0
2012-02-08 10:30:00,15.87,15.88,15.68,15.68,2693200.0,14.7958,14.8051,14.6186,14.6186,2693200.0
2012-02-08 10:40:00,15.69,15.72,15.63,15.68,2282000.0,14.6279,14.6559,14.572,14.6186,2282000.0
2012-02-08 10:50:00,15.68,15.69,15.63,15.67,1762800.0,14.6186,14.6279,14.572,14.6093,1762800.0
2012-02-08 11:00:00,15.68,15.69,15.43,15.45,5116800.0,14.6186,14.6279,14.3855,14.4042,5116800.0
2012-02-08 11:10:00,15.45,15.46,15.37,15.37,3826400.0,14.4042,14.4135,14.3296,14.3296,3826400.0
2012-02-08 11:20:00,15.37,15.38,15.31,15.36,2992800.0,14.3296,14.3389,14.2737,14.3203,2992800.0
2012-02-08 11:30:00,15.36,15.37,15.24,15.28,4060800.0,14.3203,14.3296,14.2084,14.2457,4060800.0
2012-02-08 11:40:00,15.28,15.28,15.19,15.24,3216800.0,14.2457,14.2457,14.1618,14.2084,3216800.0
2012-02-08 11:50:00,15.24,15.34,15.24,15.31,2638000.0,14.2084,14.3016,14.2084,14.2737,2638000.0
2012-02-08 12:00:00,15.31,15.35,15.29,15.32,1476000.0,14.2737,14.311,14.255,14.283,1476000.0
2012-02-08 12:10:00,15.31,15.37,15.31,15.37,1896400.0,14.2737,14.3296,14.2737,14.3296,1896400.0
2012-02-08 12:20:00,15.36,15.41,15.36,15.4,1654400.0,14.3203,14.3669,14.3203,14.3576,1654400.0
2012-02-08 12:30:00,15.41,15.44,15.39,15.42,1565200.0,14.3669,14.3949,14.3482,14.3762,1565200.0
2012-02-08 12:40:00,15.42,15.44,15.4,15.43,1035200.0,14.3762,14.3949,14.3576,14.3855,1035200.0
2012-02-08 12:50:00,15.42,15.5,15.41,15.49,1861600.0,14.3762,14.4508,14.3669,14.4415,1861600.0
2012-02-08 13:00:00,15.49,15.49,15.44,15.44,1409200.0,14.4415,14.4415,14.3949,14.3949,1409200.0
2012-02-08 13:10:00,15.44,15.44,15.38,15.38,1546800.0,14.3949,14.3949,14.3389,14.3389,1546800.0
2012-02-08 13:20:00,15.39,15.46,15.38,15.46,1086000.0,14.3482,14.4135,14.3389,14.4135,1086000.0
2012-02-08 13:30:00,15.46,15.46,15.39,15.42,1115600.0,14.4135,14.4135,14.3482,14.3762,1115600.0
2012-02-08 13:40:00,15.42,15.42,15.39,15.42,625200.0,14.3762,14.3762,14.3482,14.3762,625200.0
2012-02-08 13:50:00,15.42,15.44,15.34,15.35,1728000.0,14.3762,14.3949,14.3016,14.311,1728000.0
2012-02-08 14:00:00,15.34,15.38,15.33,15.38,1302400.0,14.3016,14.3389,14.2923,14.3389,1302400.0
2012-02-08 14:10:00,15.38,15.4,15.36,15.38,1060800.0,14.3389,14.3576,14.3203,14.3389,1060800.0
2012-02-08 14:20:00,15.38,15.49,15.36,15.45,2243200.0,14.3389,14.4415,14.3203,14.4042,2243200.0
2012-02-08 14:30:00,15.45,15.56,15.45,15.54,2514000.0,14.4042,14.5067,14.4042,14.4881,2514000.0
2012-02-08 14:40:00,15.54,15.71,15.53,15.65,3679200.0,14.4881,14.6466,14.4788,14.5907,3679200.0
2012-02-08 14:50:00,15.64,15.69,15.62,15.62,2478400.0,14.5813,14.6279,14.5627,14.5627,2478400.0
2012-02-08 15:00:00,15.62,15.63,15.57,15.59,2322400.0,14.5627,14.572,14.5161,14.5347,2322400.0
2012-02-08 15:10:00,15.59,15.61,15.56,15.59,1376400.0,14.5347,14.5534,14.5067,14.5347,1376400.0
2012-02-08 15:20:00,15.59,15.59,15.52,15.56,1689600.0,14.5347,14.5347,14.4695,14.5067,1689600.0
2012-02-08 15:30:00,15.56,15.58,15.51,15.54,1632400.0,14.5067,14.5254,14.4601,14.4881,1632400.0
2012-02-08 15:40:00,15.55,15.59,15.5,15.53,2416800.0,14.4974,14.5347,14.4508,14.4788,2416800.0
2012-02-08 15:50:00,15.53,15.66,15.52,15.65,3310800.0,14.4788,14.6,14.4695,14.5907,3310800.0
2012-02-09 09:30:00,15.8,15.82,15.55,15.55,4074800.0,14.7305,14.7491,14.4974,14.4974,4074800.0
2012-02-09 09:40:00,15.56,15.62,15.47,15.49,3537200.0,14.5067,14.5627,14.4228,14.4415,3537200.0
2012-02-09 09:50:00,15.49,15.61,15.44,15.53,3222800.0,14.4415,14.5534,14.3949,14.4788,3222800.0
2012-02-09 10:00:00,15.52,15.54,15.38,15.4,4019600.0,14.4695,14.4881,14.3389,14.3576,4019600.0
2012-02-09 10:10:00,15.4,15.49,15.4,15.44,2253600.0,14.3576,14.4415,14.3576,14.3949,2253600.0
2012-02-09 10:20:00,15.44,15.45,15.21,15.29,3363200.0,14.3949,14.4042,14.1804,14.255,3363200.0
2012-02-09 10:30:00,15.28,15.28,15.14,15.23,3932000.0,14.2457,14.2457,14.1152,14.1991,3932000.0
2012-02-09 10:40:00,15.23,15.35,15.22,15.33,2927200.0,14.1991,14.311,14.1898,14.2923,2927200.0
2012-02-09 10:50:00,15.33,15.43,15.3,15.4,2394800.0,14.2923,14.3855,14.2643,14.3576,2394800.0
2012-02-09 11:00:00,15.4,15.43,15.35,15.37,1643200.0,14.3576,14.3855,14.311,14.3296,1643200.0
2012-02-09 11:10:00,15.38,15.46,15.38,15.4,2001600.0,14.3389,14.4135,14.3389,14.3576,2001600.0
2012-02-09 11:20:00,15.4,15.45,15.39,15.4,1139600.0,14.3576,14.4042,14.3482,14.3576,1139600.0
2012-02-09 11:30:00,15.4,15.46,15.32,15.33,1641200.0,14.3576,14.4135,14.283,14.2923,1641200.0
2012-02-09 11:40:00,15.32,15.39,15.28,15.34,1484800.0,14.283,14.3482,14.2457,14.3016,1484800.0
2012-02-09 11:50:00,15.34,15.46,15.34,15.42,1972400.0,14.3016,14.4135,14.3016,14.3762,1972400.0
2012-02-09 12:00:00,15.43,15.52,15.43,15.47,1655200.0,14.3855,14.4695,14.3855,14.4228,1655200.0
2012-02-09 12:10:00,15.47,15.48,15.42,15.43,890800.0,14.4228,14.4322,14.3762,14.3855,890800.0
2012-02-09 12:20:00,15.43,15.45,15.37,15.38,979600.0,14.3855,14.4042,14.3296,14.3389,979600.0
2012-02-09 12:30:00,15.38,15.38,15.35,15.36,766800.0,14.3389,14.3389,14.311,14.3203,766800.0
2012-02-09 12:40:00,15.36,15.45,15.36,15.41,1112000.0,14.3203,14.4042,14.3203,14.3669,1112000.0
2012-02-09 12:50:00,15.41,15.42,15.34,15.41,960000.0,14.3669,14.3762,14.3016,14.3669,960000.0
2012-02-09 13:00:00,15.41,15.44,15.34,15.36,1050400.0,14.3669,14.3949,14.3016,14.3203,1050400.0
2012-02-09 13:10:00,15.35,15.45,15.35,15.44,1136800.0,14.311,14.4042,14.311,14.3949,1136800.0
2012-02-09 13:20:00,15.44,15.54,15.43,15.52,2114400.0,14.3949,14.4881,14.3855,14.4695,2114400.0
2012-02-09 13:30:00,15.53,15.56,15.48,15.5,1380400.0,14.4788,14.5067,14.4322,14.4508,1380400.0
2012-02-09 13:40:00,15.5,15.52,15.42,15.48,1311600.0,14.4508,14.4695,14.3762,14.4322,1311600.0
2012-02-09 13:50:00,15.49,15.54,15.47,15.54,943200.0,14.4415,14.4881,14.4228,14.4881,943200.0
2012-02-09 14:00:00,15.54,15.58,15.47,15.49,1429200.0,14.4881,14.5254,14.4228,14.4415,1429200.0
2012-02-09 14:10:00,15.49,15.55,15.49,15.52,718000.0,14.4415,14.4974,14.4415,14.4695,718000.0
2012-02-09 14:20:00,15.52,15.56,15.52,15.54,568000.0,14.4695,14.5067,14.4695,14.4881,568000.0
2012-02-09 14:30:00,15.54,15.58,15.52,15.56,965200.0,14.4881,14.5254,14.4695,14.5067,965200.0
2012-02-09 14:40:00,15.56,15.56,15.52,15.53,703600.0,14.5067,14.5067,14.4695,14.4788,703600.0
2012-02-09 14:50:00,15.54,15.54,15.5,15.5,617200.0,14.4881,14.4881,14.4508,14.4508,617200.0
2012-02-09 15:00:00,15.5,15.58,15.46,15.53,1366400.0,14.4508,14.5254,14.4135,14.4788,1366400.0
2012-02-09 15:10:00,15.53,15.53,15.46,15.47,782400.0,14.4788,14.4788,14.4135,14.4228,782400.0
2012-02-09 15:20:00,15.47,15.53,15.45,15.51,689600.0,14.4228,14.4788,14.4042,14.4601,689600.0
2012-02-09 15:30:00,15.51,15.53,15.47,15.49,708800.0,14.4601,14.4788,14.4228,14.4415,708800.0
2012-02-09 15:40:00,15.48,15.5,15.4,15.42,1468800.0,14.4322,14.4508,14.3576,14.3762,1468800.0
2012-02-09 15:50:00,15.42,15.47,15.4,15.43,2522800.0,14.3762,14.4228,14.3576,14.3855,2522800.0
2012-02-10 09:30:00,14.95,14.99,14.84,14.99,4764400.0,13.938,13.9753,13.8355,13.9753,4764400.0
2012-02-10 09:40:00,14.98,15.04,14.94,15.02,2302800.0,13.966,14.0219,13.9287,14.0033,2302800.0
2012-02-10 09:50:00,15.02,15.02,14.82,14.85,3601600.0,14.0033,14.0033,13.8168,13.8448,3601600.0
2012-02-10 10:00:00,14.85,14.86,14.74,14.76,3048400.0,13.8448,13.8541,13.7422,13.7609,3048400.0
2012-02-10 10:10:00,14.77,14.81,14.72,14.78,2576400.0,13.7702,13.8075,13.7236,13.7795,2576400.0
2012-02-10 10:20:00,14.78,14.85,14.76,14.83,1591200.0,13.7795,13.8448,13.7609,13.8262,1591200.0
2012-02-10 10:30:00,14.83,14.87,14.8,14.81,1084400.0,13.8262,13.8634,13.7982,13.8075,1084400.0
2012-02-10 10:40:00,14.81,14.89,14.8,14.85,1197200.0,13.8075,13.8821,13.7982,13.8448,1197200.0
2012-02-10 10:50:00,14.85,14.9,14.82,14.88,1329600.0,13.8448,13.8914,13.8168,13.8728,1329600.0
2012-02-10 11:00:00,14.88,14.94,14.86,14.94,1637600.0,13.8728,13.9287,13.8541,13.9287,1637600.0
2012-02-10 11:10:00,14.94,14.99,14.92,14.94,1620800.0,13.9287,13.9753,13.9101,13.9287,1620800.0
2012-02-10 11:20:00,14.94,14.95,14.87,14.88,1266000.0,13.9287,13.938,13.8634,13.8728,1266000.0
2012-02-10 11:30:00,14.88,14.94,14.86,14.9,1122000.0,13.8728,13.9287,13.8541,13.8914,1122000.0
2012-02-10 11:40:00,14.9,14.93,14.88,14.9,795600.0,13.8914,13.9194,13.8728,13.8914,795600.0
2012-02-10 11:50:00,14.89,14.96,14.89,14.92,985600.0,13.8821,13.9474,13.8821,13.9101,985600.0
2012-02-10 12:00:00,14.92,14.97,14.92,14.93,617600.0,13.9101,13.9567,13.9101,13.9194,617600.0
2012-02-10 12:10:00,14.93,14.94,14.89,14.91,768800.0,13.9194,13.9287,13.8821,13.9007,768800.0
2012-02-10 12:20:00,14.91,14.92,14.89,14.9,516400.0,13.9007,13.9101,13.8821,13.8914,516400.0
2012-02-10 12:30:00,14.9,14.97,14.89,14.95,1178800.0,13.8914,13.9567,13.8821,13.938,1178800.0
2012-02-10 12:40:00,14.95,14.97,14.93,14.95,759200.0,13.938,13.9567,13.9194,13.938,759200.0
2012-02-10 12:50:00,14.95,15.02,14.93,15.01,1408800.0,13.938,14.0033,13.9194,13.994,1408800.0
2012-02-10 13:00:00,15.01,15.02,14.97,14.97,1040800.0,13.994,14.0033,13.9567,13.9567,1040800.0
2012-02-10 13:10:00,14.97,14.99,14.92,14.94,978800.0,13.9567,13.9753,13.9101,13.9287,978800.0
2012-02-10 13:20:00,14.94,14.94,14.88,14.88,538000.0,13.9287,13.9287,13.8728,13.8728,538000.0
2012-02-10 13:30:00,14.88,14.88,14.79,14.82,2482000.0,13.8728,13.8728,13.7889,13.8168,2482000.0
2012-02-10 13:40:00,14.82,14.88,14.81,14.85,921600.0,13.8168,13.8728,13.8075,13.8448,921600.0
2012-02-10 13:50:00,14.85,14.88,14.79,14.8,2049600.0,13.8448,13.8728,13.7889,13.7982,2049600.0
2012-02-10 14:00:00,14.8,14.86,14.79,14.84,1181600.0,13.7982,13.8541,13.7889,13.8355,1181600.0
2012-02-10 14:10:00,14.84,14.85,14.78,14.83,1541600.0,13.8355,13.8448,13.7795,13.8262,1541600.0
2012-02-10 14:20:00,14.83,14.87,14.8,14.86,1377600.0,13.8262,13.8634,13.7982,13.8541,1377600.0
2012-02-10 14:30:00,14.86,14.9,14.83,14.86,1547600.0,13.8541,13.8914,13.8262,13.8541,1547600.0
2012-02-10 14:40:00,14.86,14.88,14.83,14.84,669600.0,13.8541,13.8728,13.8262,13.8355,669600.0
2012-02-10 14:50:00,14.85,14.86,14.81,14.82,1398400.0,13.8448,13.8541,13.8075,13.8168,1398400.0
2012-02-10 15:00:00,14.81,14.82,14.73,14.75,1748400.0,13.8075,13.8168,13.7329,13.7516,1748400.0
2012-02-10 15:10:00,14.75,14.79,14.72,14.76,2162800.0,13.7516,13.7889,13.7236,13.7609,2162800.0
2012-02-10 15:20:00,14.76,14.79,14.72,14.79,1505600.0,13.7609,13.7889,13.7236,13.7889,1505600.0
2012-02-10 15:30:00,14.79,14.81,14.77,14.8,1596800.0,13.7889,13.8075,13.7702,13.7982,1596800.0
2012-02-10 15:40:00,14.8,14.85,14.78,14.81,2096000.0,13.7982,13.8448,13.7795,13.8075,2096000.0
2012-02-10 15:50:00,14.81,14.83,14.76,14.8,1902000.0,13.8075,13.8262,13.7609,13.7982,1902000.0
2012-02-13 09:30:00,15.27,15.43,15.27,15.4,4295200.0,14.2364,14.3855,14.2364,14.3576,4295200.0
2012-02-13 09:40:00,15.4,15.4,15.22,15.31,2058800.0,14.3576,14.3576,14.1898,14.2737,2058800.0
2012-02-13 09:50:00,15.3,15.35,15.26,15.31,2104400.0,14.2643,14.311,14.227,14.2737,2104400.0
2012-02-13 10:00:00,15.3,15.37,15.27,15.31,1621200.0,14.2643,14.3296,14.2364,14.2737,1621200.0
2012-02-13 10:10:00,15.31,15.32,15.06,15.11,3142800.0,14.2737,14.283,14.0406,14.0872,3142800.0
2012-02-13 10:20:00,15.11,15.16,15.06,15.14,2043600.0,14.0872,14.1338,14.0406,14.1152,2043600.0
2012-02-13 10:30:00,15.14,15.15,15.01,15.05,2037200.0,14.1152,14.1245,13.994,14.0313,2037200.0
2012-02-13 10:40:00,15.05,15.1,15.01,15.05,1406000.0,14.0313,14.0779,13.994,14.0313,1406000.0
2012-02-13 10:50:00,15.05,15.18,15.02,15.17,2902000.0,14.0313,14.1525,14.0033,14.1431,2902000.0
2012-02-13 11:00:00,15.17,15.26,15.16,15.24,2483600.0,14.1431,14.227,14.1338,14.2084,2483600.0
2012-02-13 11:10:00,15.25,15.27,15.18,15.22,1224000.0,14.2177,14.2364,14.1525,14.1898,1224000.0
2012-02-13 11:20:00,15.22,15.23,15.17,15.22,849600.0,14.1898,14.1991,14.1431,14.1898,849600.0
2012-02-13 11:30:00,15.23,15.26,15.2,15.23,961600.0,14.1991,14.227,14.1711,14.1991,961600.0
2012-02-13 11:40:00,15.24,15.34,15.24,15.34,1788800.0,14.2084,14.3016,14.2084,14.3016,1788800.0
2012-02-13 11:50:00,15.34,15.34,15.29,15.3,890000.0,14.3016,14.3016,14.255,14.2643,890000.0
2012-02-13 12:00:00,15.3,15.34,15.28,15.31,747200.0,14.2643,14.3016,14.2457,14.2737,747200.0
2012-02-13 12:10:00,15.31,15.33,15.29,15.29,277600.0,14.2737,14.2923,14.255,14.255,277600.0
2012-02-13 12:20:00,15.3,15.3,15.24,15.24,566000.0,14.2643,14.2643,14.2084,14.2084,566000.0
2012-02-13 12:30:00,15.25,15.27,15.21,15.22,534000.0,14.2177,14.2364,14.1804,14.1898,534000.0
2012-02-13 12:40:00,15.22,15.24,15.21,15.23,290000.0,14.1898,14.2084,14.1804,14.1991,290000.0
2012-02-13 12:50:00,15.23,15.28,15.23,15.28,452400.0,14.1991,14.2457,14.1991,14.2457,452400.0
2012-02-13 13:00:00,15.29,15.33,15.28,15.32,862000.0,14.255,14.2923,14.2457,14.283,862000.0
2012-02-13 13:10:00,15.32,15.35,15.29,15.3,834400.0,14.283,14.311,14.255,14.2643,834400.0
2012-02-13 13:20:00,15.3,15.32,15.3,15.31,349600.0,14.2643,14.283,14.2643,14.2737,349600.0
2012-02-13 13:30:00,15.31,15.35,15.28,15.34,939200.0,14.2737,14.311,14.2457,14.3016,939200.0
2012-02-13 13:40:00,15.34,15.37,15.32,15.36,913600.0,14.3016,14.3296,14.283,14.3203,913600.0
2012-02-13 13:50:00,15.35,15.37,15.33,15.34,761200.0,14.311,14.3296,14.2923,14.3016,761200.0
2012-02-13 14:00:00,15.34,15.37,15.33,15.37,526000.0,14.3016,14.3296,14.2923,14.3296,526000.0
2012-02-13 14:10:00,15.37,15.39,15.36,15.39,619600.0,14.3296,14.3482,14.3203,14.3482,619600.0
2012-02-13 14:20:00,15.39,15.4,15.37,15.37,610000.0,14.3482,14.3576,14.3296,14.3296,610000.0
2012-02-13 14:30:00,15.37,15.41,15.36,15.37,762800.0,14.3296,14.3669,14.3203,14.3296,762800.0
2012-02-13 14:40:00,15.37,15.45,15.37,15.4,1721200.0,14.3296,14.4042,14.3296,14.3576,1721200.0
2012-02-13 14:50:00,15.4,15.41,15.38,15.38,432000.0,14.3576,14.3669,14.3389,14.3389,432000.0
2012-02-13 15:00:00,15.38,15.4,15.33,15.35,993600.0,14.3389,14.3576,14.2923,14.311,993600.0
2012-02-13 15:10:00,15.36,15.38,15.34,15.38,413600.0,14.3203,14.3389,14.3016,14.3389,413600.0
2012-02-13 15:20:00,15.38,15.4,15.34,15.39,568800.0,14.3389,14.3576,14.3016,14.3482,568800.0
2012-02-13 15:30:00,15.39,15.42,15.32,15.35,992000.0,14.3482,14.3762,14.283,14.311,992000.0
2012-02-13 15:40:00,15.35,15.36,15.32,15.32,922000.0,14.311,14.3203,14.283,14.283,922000.0
2012-02-13 15:50:00,15.33,15.4,15.3,15.38,2667200.0,14.2923,14.3576,14.2643,14.3389,2667200.0
2012-02-14 09:30:00,15.15,15.23,15.09,15.14,2346400.0,14.1245,14.1991,14.0686,14.1152,2346400.0
2012-02-14 09:40:00,15.15,15.28,15.15,15.19,3796800.0,14.1245,14.2457,14.1245,14.1618,3796800.0
2012-02-14 09:50:00,15.19,15.24,15.11,15.12,3084800.0,14.1618,14.2084,14.0872,14.0965,3084800.0
2012-02-14 10:00:00,15.12,15.15,15.0,15.01,3637200.0,14.0965,14.1245,13.9846,13.994,3637200.0
2012-02-14 10:10:00,15.01,15.01,14.89,14.95,5322400.0,13.994,13.994,13.8821,13.938,5322400.0
2012-02-14 10:20:00,14.95,15.04,14.95,15.03,2468400.0,13.938,14.0219,13.938,14.0126,2468400.0
2012-02-14 10:30:00,15.03,15.08,14.97,14.98,2410400.0,14.0126,14.0592,13.9567,13.966,2410400.0
2012-02-14 10:40:00,14.98,15.02,14.94,14.98,1510800.0,13.966,14.0033,13.9287,13.966,1510800.0
2012-02-14 10:50:00,14.98,14.98,14.9,14.96,2667200.0,13.966,13.966,13.8914,13.9474,2667200.0
2012-02-14 11:00:00,14.96,15.01,14.93,15.01,1149600.0,13.9474,13.994,13.9194,13.994,1149600.0
2012-02-14 11:10:00,15.01,15.06,14.99,15.04,1643600.0,13.994,14.0406,13.9753,14.0219,1643600.0
2012-02-14 11:20:00,15.04,15.07,15.0,15.06,1116800.0,14.0219,14.0499,13.9846,14.0406,1116800.0
2012-02-14 11:30:00,15.06,15.12,15.06,15.11,1499200.0,14.0406,14.0965,14.0406,14.0872,1499200.0
2012-02-14 11:40:00,15.11,15.13,15.08,15.1,951600.0,14.0872,14.1058,14.0592,14.0779,951600.0
2012-02-14 11:50:00,15.11,15.16,15.04,15.06,1680800.0,14.0872,14.1338,14.0219,14.0406,1680800.0
2012-02-14 12:00:00,15.06,15.09,15.05,15.08,671600.0,14.0406,14.0686,14.0313,14.0592,671600.0
2012-02-14 12:10:00,15.08,15.08,15.02,15.04,554000.0,14.0592,14.0592,14.0033,14.0219,554000.0
2012-02-14 12:20:00,15.04,15.05,14.99,15.03,1091200.0,14.0219,14.0313,13.9753,14.0126,1091200.0
2012-02-14 12:30:00,15.02,15.04,15.01,15.03,439200.0,14.0033,14.0219,13.994,14.0126,439200.0
2012-02-14 12:40:00,15.02,15.06,15.01,15.05,641200.0,14.0033,14.0406,13.994,14.0313,641200.0
2012-02-14 12:50:00,15.05,15.06,14.95,14.98,1364800.0,14.0313,14.0406,13.938,13.966,1364800.0
2012-02-14 13:00:00,14.97,14.97,14.9,14.9,1195200.0,13.9567,13.9567,13.8914,13.8914,1195200.0
2012-02-14 13:10:00,14.9,14.92,14.86,14.88,2315200.0,13.8914,13.9101,13.8541,13.8728,2315200.0
2012-02-14 13:20:00,14.88,14.96,14.88,14.94,1800400.0,13.8728,13.9474,13.8728,13.9287,1800400.0
2012-02-14 13:30:00,14.95,15.08,14.94,15.03,2782800.0,13.938,14.0592,13.9287,14.0126,2782800.0
2012-02-14 13:40:00,15.03,15.05,14.99,15.0,1208000.0,14.0126,14.0313,13.9753,13.9846,1208000.0
2012-02-14 13:50:00,15.01,15.05,14.98,15.04,824000.0,13.994,14.0313,13.966,14.0219,824000.0
2012-02-14 14:00:00,15.04,15.06,14.99,14.99,1436400.0,14.0219,14.0406,13.9753,13.9753,1436400.0
2012-02-14 14:10:00,14.99,15.04,14.96,14.97,1397600.0,13.9753,14.0219,13.9474,13.9567,1397600.0
2012-02-14 14:20:00,14.97,14.99,14.93,14.94,1324000.0,13.9567,13.9753,13.9194,13.9287,1324000.0
2012-02-14 14:30:00,14.94,14.97,14.89,14.96,1593600.0,13.9287,13.9567,13.8821,13.9474,1593600.0
2012-02-14 14:40:00,14.96,14.97,14.9,14.93,1229200.0,13.9474,13.9567,13.8914,13.9194,1229200.0
2012-02-14 14:50:00,14.93,14.98,14.93,14.97,876000.0,13.9194,13.966,13.9194,13.9567,876000.0
2012-02-14 15:00:00,14.97,15.02,14.97,14.97,1195200.0,13.9567,14.0033,13.9567,13.9567,1195200.0
2012-02-14 15:10:00,14.97,14.99,14.89,14.9,1374400.0,13.9567,13.9753,13.8821,13.8914,1374400.0
2012-02-14 15:20:00,14.9,14.92,14.86,14.89,1457200.0,13.8914,13.9101,13.8541,13.8821,1457200.0
2012-02-14 15:30:00,14.88,15.01,14.86,14.99,2444000.0,13.8728,13.994,13.8541,13.9753,2444000.0
2012-02-14 15:40:00,15.0,15.13,14.98,15.13,3969200.0,13.9846,14.1058,13.966,14.1058,3969200.0
2012-02-14 15:50:00,15.13,15.21,15.08,15.19,4618400.0,14.1058,14.1804,14.0592,14.1618,4618400.0
2012-02-15 09:30:00,15.44,15.45,15.21,15.22,3004000.0,14.3949,14.4042,14.1804,14.1898,3004000.0
2012-02-15 09:40:00,15.21,15.22,15.06,15.13,2897200.0,14.1804,14.1898,14.0406,14.1058,2897200.0
2012-02-15 09:50:00,15.13,15.26,15.13,15.2,2242800.0,14.1058,14.227,14.1058,14.1711,2242800.0
2012-02-15 10:00:00,15.2,15.26,15.04,15.04,3060400.0,14.1711,14.227,14.0219,14.0219,3060400.0
2012-02-15 10:10:00,15.03,15.09,14.96,14.97,3552000.0,14.0126,14.0686,13.9474,13.9567,3552000.0
2012-02-15 10:20:00,14.97,15.07,14.92,15.07,2625200.0,13.9567,14.0499,13.9101,14.0499,2625200.0
2012-02-15 10:30:00,15.07,15.12,15.03,15.06,1910000.0,14.0499,14.0965,14.0126,14.0406,1910000.0
2012-02-15 10:40:00,15.07,15.22,15.04,15.18,2194000.0,14.0499,14.1898,14.0219,14.1525,2194000.0
2012-02-15 10:50:00,15.18,15.21,15.07,15.08,1658800.0,14.1525,14.1804,14.0499,14.0592,1658800.0
2012-02-15 11:00:00,15.08,15.19,15.07,15.15,1759200.0,14.0592,14.1618,14.0499,14.1245,1759200.0
2012-02-15 11:10:00,15.14,15.15,15.07,15.15,1348800.0,14.1152,14.1245,14.0499,14.1245,1348800.0
2012-02-15 11:20:00,15.15,15.27,15.15,15.27,2736800.0,14.1245,14.2364,14.1245,14.2364,2736800.0
2012-02-15 11:30:00,15.27,15.29,15.23,15.29,2420400.0,14.2364,14.255,14.1991,14.255,2420400.0
2012-02-15 11:40:00,15.29,15.41,15.28,15.38,3162800.0,14.255,14.3669,14.2457,14.3389,3162800.0
2012-02-15 11:50:00,15.38,15.4,15.34,15.37,1536000.0,14.3389,14.3576,14.3016,14.3296,1536000.0
2012-02-15 12:00:00,15.37,15.37,15.29,15.3,1535600.0,14.3296,14.3296,14.255,14.2643,1535600.0
2012-02-15 12:10:00,15.3,15.31,15.26,15.3,1034000.0,14.2643,14.2737,14.227,14.2643,1034000.0
2012-02-15 12:20:00,15.3,15.31,15.26,15.26,744400.0,14.2643,14.2737,14.227,14.227,744400.0
2012-02-15 12:30:00,15.27,15.28,15.15,15.16,2564000.0,14.2364,14.2457,14.1245,14.1338,2564000.0
2012-02-15 12:40:00,15.16,15.21,15.03,15.05,2818400.0,14.1338,14.1804,14.0126,14.0313,2818400.0
2012-02-15 12:50:00,15.05,15.06,14.93,14.98,3094800.0,14.0313,14.0406,13.9194,13.966,3094800.0
2012-02-15 13:00:00,14.98,15.02,14.8,15.02,3889200.0,13.966,14.0033,13.7982,14.0033,3889200.0
2012-02-15 13:10:00,15.02,15.11,14.99,15.04,2066400.0,14.0033,14.0872,13.9753,14.0219,2066400.0
2012-02-15 13:20:00,15.04,15.1,15.02,15.06,1250800.0,14.0219,14.0779,14.0033,14.0406,1250800.0
2012-02-15 13:30:00,15.06,15.08,14.98,15.0,1319200.0,14.0406,14.0592,13.966,13.9846,1319200.0
2012-02-15 13:40:00,15.01,15.02,14.87,14.94,1992800.0,13.994,14.0033,13.8634,13.9287,1992800.0
2012-02-15 13:50:00,14.93,15.01,14.9,15.01,1745200.0,13.9194,13.994,13.8914,13.994,1745200.0
2012-02-15 14:00:00,15.01,15.05,14.83,14.87,4122400.0,13.994,14.0313,13.8262,13.8634,4122400.0
2012-02-15 14:10:00,14.87,14.9,14.83,14.83,1785200.0,13.8634,13.8914,13.8262,13.8262,1785200.0
2012-02-15 14:20:00,14.83,15.02,14.83,14.99,1796800.0,13.8262,14.0033,13.8262,13.9753,1796800.0
2012-02-15 14:30:00,14.99,15.0,14.83,14.84,1687200.0,13.9753,13.9846,13.8262,13.8355,1687200.0
2012-02-15 14:40:00,14.84,14.93,14.83,14.9,2165600.0,13.8355,13.9194,13.8262,13.8914,2165600.0
2012-02-15 14:50:00,14.89,14.96,14.76,14.78,2009200.0,13.8821,13.9474,13.7609,13.7795,2009200.0
2012-02-15 15:00:00,14.77,14.82,14.72,14.79,2082400.0,13.7702,13.8168,13.7236,13.7889,2082400.0
2012-02-15 15:10:00,14.79,14.85,14.72,14.77,1744000.0,13.7889,13.8448,13.7236,13.7702,1744000.0
2012-02-15 15:20:00,14.77,14.78,14.67,14.7,2154800.0,13.7702,13.7795,13.677,13.705,2154800.0
2012-02-15 15:30:00,14.7,14.74,14.65,14.72,1481200.0,13.705,13.7422,13.6583,13.7236,1481200.0
2012-02-15 15:40:00,14.74,14.86,14.72,14.77,2106800.0,13.7422,13.8541,13.7236,13.7702,2106800.0
2012-02-15 15:50:00,14.77,14.83,14.73,14.78,2440000.0,13.7702,13.8262,13.7329,13.7795,2440000.0
2012-02-16 09:30:00,14.83,14.98,14.81,14.87,3272000.0,13.8262,13.966,13.8075,13.8634,3272000.0
2012-02-16 09:40:00,14.88,15.01,14.86,14.99,2936400.0,13.8728,13.994,13.8541,13.9753,2936400.0
2012-02-16 09:50:00,14.99,15.03,14.81,14.97,4302000.0,13.9753,14.0126,13.8075,13.9567,4302000.0
2012-02-16 10:00:00,14.97,15.15,14.95,15.07,4784400.0,13.9567,14.1245,13.938,14.0499,4784400.0
2012-02-16 10:10:00,15.08,15.15,15.02,15.06,2757600.0,14.0592,14.1245,14.0033,14.0406,2757600.0
2012-02-16 10:20:00,15.05,15.15,15.01,15.14,2226400.0,14.0313,14.1245,13.994,14.1152,2226400.0
2012-02-16 10:30:00,15.14,15.37,15.14,15.33,5521600.0,14.1152,14.3296,14.1152,14.2923,5521600.0
2012-02-16 10:40:00,15.33,15.36,15.27,15.29,1556800.0,14.2923,14.3203,14.2364,14.255,1556800.0
2012-02-16 10:50:00,15.29,15.31,15.19,15.2,1522400.0,14.255,14.2737,14.1618,14.1711,1522400.0
2012-02-16 11:00:00,15.19,15.31,15.19,15.21,1992400.0,14.1618,14.2737,14.1618,14.1804,1992400.0
2012-02-16 11:10:00,15.21,15.29,15.18,15.28,1692000.0,14.1804,14.255,14.1525,14.2457,1692000.0
2012-02-16 11:20:00,15.28,15.36,15.26,15.35,2392800.0,14.2457,14.3203,14.227,14.311,2392800.0
2012-02-16 11:30:00,15.35,15.47,15.3,15.43,3690400.0,14.311,14.4228,14.2643,14.3855,3690400.0
2012-02-16 11:40:00,15.43,15.44,15.39,15.42,1390000.0,14.3855,14.3949,14.3482,14.3762,1390000.0
2012-02-16 11:50:00,15.42,15.56,15.39,15.52,3294800.0,14.3762,14.5067,14.3482,14.4695,3294800.0
2012-02-16 12:00:00,15.52,15.58,15.49,15.52,1967200.0,14.4695,14.5254,14.4415,14.4695,1967200.0
2012-02-16 12:10:00,15.52,15.53,15.47,15.47,1363200.0,14.4695,14.4788,14.4228,14.4228,1363200.0
2012-02-16 12:20:00,15.47,15.54,15.46,15.49,1628800.0,14.4228,14.4881,14.4135,14.4415,1628800.0
2012-02-16 12:30:00,15.49,15.54,15.49,15.53,1024400.0,14.4415,14.4881,14.4415,14.4788,1024400.0
2012-02-16 12:40:00,15.53,15.53,15.44,15.45,1472000.0,14.4788,14.4788,14.3949,14.4042,1472000.0
2012-02-16 12:50:00,15.45,15.54,15.45,15.53,1290400.0,14.4042,14.4881,14.4042,14.4788,1290400.0
2012-02-16 13:00:00,15.54,15.56,15.51,15.52,1081200.0,14.4881,14.5067,14.4601,14.4695,1081200.0
2012-02-16 13:10:00,15.52,15.6,15.52,15.55,1604000.0,14.4695,14.544,14.4695,14.4974,1604000.0
2012-02-16 13:20:00,15.55,15.59,15.53,15.57,563200.0,14.4974,14.5347,14.4788,14.5161,563200.0
2012-02-16 13:30:00,15.57,15.65,15.57,15.57,1966800.0,14.5161,14.5907,14.5161,14.5161,1966800.0
2012-02-16 13:40:00,15.57,15.59,15.53,15.57,1069600.0,14.5161,14.5347,14.4788,14.5161,1069600.0
2012-02-16 13:50:00,15.57,15.6,15.55,15.57,574000.0,14.5161,14.544,14.4974,14.5161,574000.0
2012-02-16 14:00:00,15.58,15.61,15.57,15.58,1076000.0,14.5254,14.5534,14.5161,14.5254,1076000.0
2012-02-16 14:10:00,15.58,15.6,15.56,15.58,866000.0,14.5254,14.544,14.5067,14.5254,866000.0
2012-02-16 14:20:00,15.58,15.62,15.56,15.6,847600.0,14.5254,14.5627,14.5067,14.544,847600.0
2012-02-16 14:30:00,15.6,15.63,15.58,15.59,1032400.0,14.544,14.572,14.5254,14.5347,1032400.0
2012-02-16 14:40:00,15.59,15.61,15.57,15.6,519200.0,14.5347,14.5534,14.5161,14.544,519200.0
2012-02-16 14:50:00,15.6,15.62,15.58,15.61,534000.0,14.544,14.5627,14.5254,14.5534,534000.0
2012-02-16 15:00:00,15.62,15.63,15.57,15.57,1125200.0,14.5627,14.572,14.5161,14.5161,1125200.0
2012-02-16 15:10:00,15.57,15.6,15.54,15.57,924400.0,14.5161,14.544,14.4881,14.5161,924400.0
2012-02-16 15:20:00,15.58,15.62,15.56,15.6,1174000.0,14.5254,14.5627,14.5067,14.544,1174000.0
2012-02-16 15:30:00,15.59,15.62,15.57,15.62,993200.0,14.5347,14.5627,14.5161,14.5627,993200.0
2012-02-16 15:40:00,15.62,15.69,15.6,15.65,3066000.0,14.5627,14.6279,14.544,14.5907,3066000.0
2012-02-16 15:50:00,15.66,15.69,15.62,15.63,3871600.0,14.6,14.6279,14.5627,14.572,3871600.0
2012-02-17 09:30:00,15.9,15.92,15.72,15.78,2824000.0,14.8237,14.8424,14.6559,14.7119,2824000.0
2012-02-17 09:40:00,15.77,15.85,15.71,15.72,2361600.0,14.7025,14.7771,14.6466,14.6559,2361600.0
2012-02-17 09:50:00,15.71,15.81,15.7,15.79,1848000.0,14.6466,14.7398,14.6373,14.7212,1848000.0
2012-02-17 10:00:00,15.79,15.79,15.66,15.7,2252400.0,14.7212,14.7212,14.6,14.6373,2252400.0
2012-02-17 10:10:00,15.71,15.75,15.69,15.73,1422400.0,14.6466,14.6839,14.6279,14.6652,1422400.0
2012-02-17 10:20:00,15.74,15.79,15.72,15.76,1101200.0,14.6746,14.7212,14.6559,14.6932,1101200.0
2012-02-17 10:30:00,15.76,15.78,15.68,15.69,1148800.0,14.6932,14.7119,14.6186,14.6279,1148800.0
2012-02-17 10:40:00,15.69,15.74,15.67,15.74,1135600.0,14.6279,14.6746,14.6093,14.6746,1135600.0
2012-02-17 10:50:00,15.74,15.74,15.65,15.68,783200.0,14.6746,14.6746,14.5907,14.6186,783200.0
2012-02-17 11:00:00,15.68,15.68,15.56,15.58,1700800.0,14.6186,14.6186,14.5067,14.5254,1700800.0
2012-02-17 11:10:00,15.58,15.61,15.54,15.59,1440400.0,14.5254,14.5534,14.4881,14.5347,1440400.0
2012-02-17 11:20:00,15.59,15.62,15.56,15.62,1043600.0,14.5347,14.5627,14.5067,14.5627,1043600.0
2012-02-17 11:30:00,15.62,15.63,15.59,15.62,830800.0,14.5627,14.572,14.5347,14.5627,830800.0
2012-02-17 11:40:00,15.62,15.68,15.62,15.65,779600.0,14.5627,14.6186,14.5627,14.5907,779600.0
2012-02-17 11:50:00,15.65,15.67,15.64,15.66,414000.0,14.5907,14.6093,14.5813,14.6,414000.0
2012-02-17 12:00:00,15.67,15.67,15.61,15.65,492800.0,14.6093,14.6093,14.5534,14.5907,492800.0
2012-02-17 12:10:00,15.65,15.68,15.63,15.66,379600.0,14.5907,14.6186,14.572,14.6,379600.0
2012-02-17 12:20:00,15.67,15.67,15.62,15.63,340000.0,14.6093,14.6093,14.5627,14.572,340000.0
2012-02-17 12:30:00,15.63,15.67,15.62,15.66,245600.0,14.572,14.6093,14.5627,14.6,245600.0
2012-02-17 12:40:00,15.66,15.67,15.63,15.63,423600.0,14.6,14.6093,14.572,14.572,423600.0
2012-02-17 12:50:00,15.63,15.64,15.61,15.63,462400.0,14.572,14.5813,14.5534,14.572,462400.0
2012-02-17 13:00:00,15.63,15.64,15.61,15.63,189200.0,14.572,14.5813,14.5534,14.572,189200.0
2012-02-17 13:10:00,15.62,15.66,15.61,15.65,417600.0,14.5627,14.6,14.5534,14.5907,417600.0
2012-02-17 13:20:00,15.65,15.69,15.65,15.66,520000.0,14.5907,14.6279,14.5907,14.6,520000.0
2012-02-17 13:30:00,15.66,15.69,15.65,15.68,554800.0,14.6,14.6279,14.5907,14.6186,554800.0
2012-02-17 13:40:00,15.69,15.69,15.67,15.69,306400.0,14.6279,14.6279,14.6093,14.6279,306400.0
2012-02-17 13:50:00,15.69,15.69,15.65,15.66,296000.0,14.6279,14.6279,14.5907,14.6,296000.0
2012-02-17 14:00:00,15.66,15.68,15.66,15.68,284000.0,14.6,14.6186,14.6,14.6186,284000.0
2012-02-17 14:10:00,15.68,15.68,15.65,15.65,313200.0,14.6186,14.6186,14.5907,14.5907,313200.0
2012-02-17 14:20:00,15.66,15.67,15.63,15.63,610800.0,14.6,14.6093,14.572,14.572,610800.0
2012-02-17 14:30:00,15.63,15.65,15.62,15.62,536400.0,14.572,14.5907,14.5627,14.5627,536400.0
2012-02-17 14:40:00,15.62,15.63,15.56,15.59,852000.0,14.5627,14.572,14.5067,14.5347,852000.0
2012-02-17 14:50:00,15.58,15.61,15.56,15.61,466000.0,14.5254,14.5534,14.5067,14.5534,466000.0
2012-02-17 15:00:00,15.61,15.61,15.58,15.58,598400.0,14.5534,14.5534,14.5254,14.5254,598400.0
2012-02-17 15:10:00,15.58,15.62,15.58,15.61,601200.0,14.5254,14.5627,14.5254,14.5534,601200.0
2012-02-17 15:20:00,15.61,15.65,15.61,15.63,838000.0,14.5534,14.5907,14.5534,14.572,838000.0
2012-02-17 15:30:00,15.63,15.64,15.56,15.62,991600.0,14.572,14.5813,14.5067,14.5627,991600.0
2012-02-17 15:40:00,15.62,15.63,15.59,15.6,695600.0,14.5627,14.572,14.5347,14.544,695600.0
2012-02-17 15:50:00,15.6,15.63,15.57,15.61,2221600.0,14.544,14.572,14.5161,14.5534,2221600.0
2012-02-21 09:30:00,15.7,15.73,15.63,15.67,1897200.0,14.6373,14.6652,14.572,14.6093,1897200.0
2012-02-21 09:40:00,15.67,15.73,15.48,15.49,3382800.0,14.6093,14.6652,14.4322,14.4415,3382800.0
2012-02-21 09:50:00,15.49,15.52,15.39,15.44,3628800.0,14.4415,14.4695,14.3482,14.3949,3628800.0
2012-02-21 10:00:00,15.44,15.51,15.4,15.47,2276000.0,14.3949,14.4601,14.3576,14.4228,2276000.0
2012-02-21 10:10:00,15.47,15.56,15.44,15.54,2306000.0,14.4228,14.5067,14.3949,14.4881,2306000.0
2012-02-21 10:20:00,15.54,15.62,15.49,15.6,2187600.0,14.4881,14.5627,14.4415,14.544,2187600.0
2012-02-21 10:30:00,15.6,15.73,15.6,15.7,2771600.0,14.544,14.6652,14.544,14.6373,2771600.0
2012-02-21 10:40:00,15.71,15.72,15.67,15.68,1178400.0,14.6466,14.6559,14.6093,14.6186,1178400.0
2012-02-21 10:50:00,15.68,15.76,15.68,15.75,2227600.0,14.6186,14.6932,14.6186,14.6839,2227600.0
2012-02-21 11:00:00,15.76,15.77,15.71,15.74,1151600.0,14.6932,14.7025,14.6466,14.6746,1151600.0
2012-02-21 11:10:00,15.74,15.76,15.69,15.73,975600.0,14.6746,14.6932,14.6279,14.6652,975600.0
2012-02-21 11:20:00,15.73,15.76,15.7,15.72,942000.0,14.6652,14.6932,14.6373,14.6559,942000.0
2012-02-21 11:30:00,15.72,15.72,15.63,15.64,1004000.0,14.6559,14.6559,14.572,14.5813,1004000.0
2012-02-21 11:40:00,15.64,15.67,15.63,15.63,751600.0,14.5813,14.6093,14.572,14.572,751600.0
2012-02-21 11:50:00,15.64,15.66,15.62,15.62,660000.0,14.5813,14.6,14.5627,14.5627,660000.0
2012-02-21 12:00:00,15.62,15.74,15.62,15.71,1962000.0,14.5627,14.6746,14.5627,14.6466,1962000.0
2012-02-21 12:10:00,15.72,15.73,15.63,15.63,1212400.0,14.6559,14.6652,14.572,14.572,1212400.0
2012-02-21 12:20:00,15.63,15.69,15.62,15.66,989600.0,14.572,14.6279,14.5627,14.6,989600.0
2012-02-21 12:30:00,15.66,15.69,15.65,15.65,583600.0,14.6,14.6279,14.5907,14.5907,583600.0
2012-02-21 12:40:00,15.65,15.67,15.63,15.65,486000.0,14.5907,14.6093,14.572,14.5907,486000.0
2012-02-21 12:50:00,15.65,15.67,15.62,15.63,1045600.0,14.5907,14.6093,14.5627,14.572,1045600.0
2012-02-21 13:00:00,15.63,15.66,15.6,15.66,1114400.0,14.572,14.6,14.544,14.6,1114400.0
2012-02-21 13:10:00,15.66,15.68,15.64,15.65,1046000.0,14.6,14.6186,14.5813,14.5907,1046000.0
2012-02-21 13:20:00,15.65,15.67,15.63,15.65,472000.0,14.5907,14.6093,14.572,14.5907,472000.0
2012-02-21 13:30:00,15.65,15.67,15.63,15.63,558800.0,14.5907,14.6093,14.572,14.572,558800.0
2012-02-21 13:40:00,15.63,15.63,15.49,15.5,2931600.0,14.572,14.572,14.4415,14.4508,2931600.0
2012-02-21 13:50:00,15.5,15.55,15.45,15.49,2263600.0,14.4508,14.4974,14.4042,14.4415,2263600.0
2012-02-21 14:00:00,15.48,15.5,15.42,15.42,1170000.0,14.4322,14.4508,14.3762,14.3762,1170000.0
2012-02-21 14:10:00,15.42,15.42,15.31,15.35,3136000.0,14.3762,14.3762,14.2737,14.311,3136000.0
2012-02-21 14:20:00,15.35,15.38,15.31,15.36,1848800.0,14.311,14.3389,14.2737,14.3203,1848800.0
2012-02-21 14:30:00,15.36,15.36,15.24,15.25,1534400.0,14.3203,14.3203,14.2084,14.2177,1534400.0
2012-02-21 14:40:00,15.25,15.26,15.17,15.22,2154000.0,14.2177,14.227,14.1431,14.1898,2154000.0
2012-02-21 14:50:00,15.22,15.23,15.09,15.14,2082000.0,14.1898,14.1991,14.0686,14.1152,2082000.0
2012-02-21 15:00:00,15.14,15.24,15.13,15.21,1618800.0,14.1152,14.2084,14.1058,14.1804,1618800.0
2012-02-21 15:10:00,15.2,15.22,15.15,15.17,939200.0,14.1711,14.1898,14.1245,14.1431,939200.0
2012-02-21 15:20:00,15.16,15.23,15.13,15.19,1500000.0,14.1338,14.1991,14.1058,14.1618,1500000.0
2012-02-21 15:30:00,15.2,15.22,15.11,15.19,1720000.0,14.1711,14.1898,14.0872,14.1618,1720000.0
2012-02-21 15:40:00,15.19,15.31,15.18,15.27,2384800.0,14.1618,14.2737,14.1525,14.2364,2384800.0
2012-02-21 15:50:00,15.27,15.36,15.24,15.3,2917200.0,14.2364,14.3203,14.2084,14.2643,2917200.0
2012-02-22 09:30:00,15.17,15.33,15.15,15.25,1959600.0,14.1431,14.2923,14.1245,14.2177,1959600.0
2012-02-22 09:40:00,15.24,15.36,15.2,15.3,1780800.0,14.2084,14.3203,14.1711,14.2643,1780800.0
2012-02-22 09:50:00,15.3,15.31,15.19,15.26,1185200.0,14.2643,14.2737,14.1618,14.227,1185200.0
2012-02-22 10:00:00,15.26,15.3,15.13,15.27,2794400.0,14.227,14.2643,14.1058,14.2364,2794400.0
2012-02-22 10:10:00,15.27,15.38,15.26,15.32,1439200.0,14.2364,14.3389,14.227,14.283,1439200.0
2012-02-22 10:20:00,15.33,15.35,15.23,15.24,1232000.0,14.2923,14.311,14.1991,14.2084,1232000.0
2012-02-22 10:30:00,15.24,15.24,15.13,15.18,1311200.0,14.2084,14.2084,14.1058,14.1525,1311200.0
2012-02-22 10:40:00,15.18,15.27,15.14,15.26,1002000.0,14.1525,14.2364,14.1152,14.227,1002000.0
2012-02-22 10:50:00,15.27,15.3,15.15,15.19,788800.0,14.2364,14.2643,14.1245,14.1618,788800.0
2012-02-22 11:00:00,15.19,15.27,15.18,15.23,938400.0,14.1618,14.2364,14.1525,14.1991,938400.0
2012-02-22 11:10:00,15.22,15.24,15.11,15.13,1256000.0,14.1898,14.2084,14.0872,14.1058,1256000.0
2012-02-22 11:20:00,15.13,15.2,15.11,15.15,633600.0,14.1058,14.1711,14.0872,14.1245,633600.0
2012-02-22 11:30:00,15.15,15.18,15.06,15.11,813600.0,14.1245,14.1525,14.0406,14.0872,813600.0
2012-02-22 11:40:00,15.1,15.1,14.95,14.99,2313600.0,14.0779,14.0779,13.938,13.9753,2313600.0
2012-02-22 11:50:00,14.99,15.0,14.94,14.97,1304400.0,13.9753,13.9846,13.9287,13.9567,1304400.0
2012-02-22 12:00:00,14.97,14.98,14.9,14.94,1231600.0,13.9567,13.966,13.8914,13.9287,1231600.0
2012-02-22 12:10:00,14.94,14.97,14.91,14.96,811600.0,13.9287,13.9567,13.9007,13.9474,811600.0
2012-02-22 12:20:00,14.96,15.01,14.95,15.0,751200.0,13.9474,13.994,13.938,13.9846,751200.0
2012-02-22 12:30:00,14.99,15.0,14.94,14.99,411600.0,13.9753,13.9846,13.9287,13.9753,411600.0
2012-02-22 12:40:00,14.99,15.02,14.97,14.99,545200.0,13.9753,14.0033,13.9567,13.9753,545200.0
2012-02-22 12:50:00,14.99,15.03,14.98,15.0,259600.0,13.9753,14.0126,13.966,13.9846,259600.0
2012-02-22 13:00:00,15.0,15.11,14.98,15.1,934800.0,13.9846,14.0872,13.966,14.0779,934800.0
2012-02-22 13:10:00,15.1,15.13,15.06,15.07,1136000.0,14.0779,14.1058,14.0406,14.0499,1136000.0
2012-02-22 13:20:00,15.07,15.13,15.05,15.11,1138800.0,14.0499,14.1058,14.0313,14.0872,1138800.0
2012-02-22 13:30:00,15.11,15.11,15.06,15.07,367200.0,14.0872,14.0872,14.0406,14.0499,367200.0
2012-02-22 13:40:00,15.06,15.08,15.04,15.06,375600.0,14.0406,14.0592,14.0219,14.0406,375600.0
2012-02-22 13:50:00,15.06,15.14,15.06,15.12,1208400.0,14.0406,14.1152,14.0406,14.0965,1208400.0
2012-02-22 14:00:00,15.13,15.13,15.09,15.09,210800.0,14.1058,14.1058,14.0686,14.0686,210800.0
2012-02-22 14:10:00,15.09,15.17,15.09,15.11,582400.0,14.0686,14.1431,14.0686,14.0872,582400.0
2012-02-22 14:20:00,15.11,15.14,15.1,15.11,380800.0,14.0872,14.1152,14.0779,14.0872,380800.0
2012-02-22 14:30:00,15.12,15.12,15.04,15.06,643200.0,14.0965,14.0965,14.0219,14.0406,643200.0
2012-02-22 14:40:00,15.05,15.05,15.01,15.02,688000.0,14.0313,14.0313,13.994,14.0033,688000.0
2012-02-22 14:50:00,15.02,15.04,14.98,14.98,983600.0,14.0033,14.0219,13.966,13.966,983600.0
2012-02-22 15:00:00,14.98,15.04,14.94,15.0,1202000.0,13.966,14.0219,13.9287,13.9846,1202000.0
2012-02-22 15:10:00,15.0,15.07,15.0,15.0,1286800.0,13.9846,14.0499,13.9846,13.9846,1286800.0
2012-02-22 15:20:00,14.99,15.02,14.95,15.0,877200.0,13.9753,14.0033,13.938,13.9846,877200.0
2012-02-22 15:30:00,15.0,15.04,14.98,15.04,804000.0,13.9846,14.0219,13.966,14.0219,804000.0
2012-02-22 15:40:00,15.04,15.06,14.93,14.94,1860400.0,14.0219,14.0406,13.9194,13.9287,1860400.0
2012-02-22 15:50:00,14.95,14.98,14.91,14.95,2313200.0,13.938,13.966,13.9007,13.938,2313200.0
2012-02-23 09:30:00,15.02,15.08,14.87,14.92,2489200.0,14.0033,14.0592,13.8634,13.9101,2489200.0
2012-02-23 09:40:00,14.92,14.92,14.77,14.88,1997200.0,13.9101,13.9101,13.7702,13.8728,1997200.0
2012-02-23 09:50:00,14.88,15.01,14.86,14.96,1547600.0,13.8728,13.994,13.8541,13.9474,1547600.0
2012-02-23 10:00:00,14.96,15.12,14.96,15.11,2183600.0,13.9474,14.0965,13.9474,14.0872,2183600.0
2012-02-23 10:10:00,15.11,15.11,15.04,15.06,1238800.0,14.0872,14.0872,14.0219,14.0406,1238800.0
2012-02-23 10:20:00,15.06,15.08,14.97,15.06,1359200.0,14.0406,14.0592,13.9567,14.0406,1359200.0
2012-02-23 10:30:00,15.06,15.1,15.01,15.05,954800.0,14.0406,14.0779,13.994,14.0313,954800.0
2012-02-23 10:40:00,15.06,15.1,15.04,15.09,869600.0,14.0406,14.0779,14.0219,14.0686,869600.0
2012-02-23 10:50:00,15.09,15.32,15.08,15.31,3129600.0,14.0686,14.283,14.0592,14.2737,3129600.0
2012-02-23 11:00:00,15.31,15.36,15.28,15.33,1701200.0,14.2737,14.3203,14.2457,14.2923,1701200.0
2012-02-23 11:10:00,15.34,15.51,15.34,15.42,4301200.0,14.3016,14.4601,14.3016,14.3762,4301200.0
2012-02-23 11:20:00,15.43,15.49,15.42,15.47,1067200.0,14.3855,14.4415,14.3762,14.4228,1067200.0
2012-02-23 11:30:00,15.49,15.51,15.38,15.39,989600.0,14.4415,14.4601,14.3389,14.3482,989600.0
2012-02-23 11:40:00,15.38,15.45,15.38,15.39,612400.0,14.3389,14.4042,14.3389,14.3482,612400.0
2012-02-23 11:50:00,15.4,15.46,15.4,15.43,592400.0,14.3576,14.4135,14.3576,14.3855,592400.0
2012-02-23 12:00:00,15.43,15.47,15.39,15.47,714800.0,14.3855,14.4228,14.3482,14.4228,714800.0
2012-02-23 12:10:00,15.47,15.47,15.4,15.4,481200.0,14.4228,14.4228,14.3576,14.3576,481200.0
2012-02-23 12:20:00,15.4,15.49,15.4,15.49,780800.0,14.3576,14.4415,14.3576,14.4415,780800.0
2012-02-23 12:30:00,15.49,15.6,15.48,15.56,1792000.0,14.4415,14.544,14.4322,14.5067,1792000.0
2012-02-23 12:40:00,15.55,15.58,15.46,15.47,551600.0,14.4974,14.5254,14.4135,14.4228,551600.0
2012-02-23 12:50:00,15.47,15.5,15.43,15.5,890800.0,14.4228,14.4508,14.3855,14.4508,890800.0
2012-02-23 13:00:00,15.5,15.51,15.43,15.43,440400.0,14.4508,14.4601,14.3855,14.3855,440400.0
2012-02-23 13:10:00,15.43,15.47,15.4,15.46,519200.0,14.3855,14.4228,14.3576,14.4135,519200.0
2012-02-23 13:20:00,15.46,15.47,15.43,15.44,461600.0,14.4135,14.4228,14.3855,14.3949,461600.0
2012-02-23 13:30:00,15.43,15.45,15.33,15.35,800000.0,14.3855,14.4042,14.2923,14.311,800000.0
2012-02-23 13:40:00,15.35,15.45,15.35,15.44,729200.0,14.311,14.4042,14.311,14.3949,729200.0
2012-02-23 13:50:00,15.44,15.49,15.42,15.45,590000.0,14.3949,14.4415,14.3762,14.4042,590000.0
2012-02-23 14:00:00,15.46,15.47,15.38,15.43,468800.0,14.4135,14.4228,14.3389,14.3855,468800.0
2012-02-23 14:10:00,15.43,15.46,15.41,15.44,308000.0,14.3855,14.4135,14.3669,14.3949,308000.0
2012-02-23 14:20:00,15.45,15.47,15.41,15.44,429600.0,14.4042,14.4228,14.3669,14.3949,429600.0
2012-02-23 14:30:00,15.45,15.5,15.42,15.49,649600.0,14.4042,14.4508,14.3762,14.4415,649600.0
2012-02-23 14:40:00,15.49,15.51,15.44,15.45,882800.0,14.4415,14.4601,14.3949,14.4042,882800.0
2012-02-23 14:50:00,15.45,15.49,15.45,15.47,216800.0,14.4042,14.4415,14.4042,14.4228,216800.0
2012-02-23 15:00:00,15.47,15.52,15.44,15.52,888400.0,14.4228,14.4695,14.3949,14.4695,888400.0
2012-02-23 15:10:00,15.52,15.6,15.51,15.59,1771600.0,14.4695,14.544,14.4601,14.5347,1771600.0
2012-02-23 15:20:00,15.59,15.59,15.54,15.56,845600.0,14.5347,14.5347,14.4881,14.5067,845600.0
2012-02-23 15:30:00,15.57,15.6,15.53,15.56,1044800.0,14.5161,14.544,14.4788,14.5067,1044800.0
2012-02-23 15:40:00,15.56,15.6,15.54,15.6,1132400.0,14.5067,14.544,14.4881,14.544,1132400.0
2012-02-23 15:50:00,15.6,15.63,15.58,15.62,2499200.0,14.544,14.572,14.5254,14.5627,2499200.0
2012-02-24 09:30:00,15.63,15.7,15.54,15.61,2329200.0,14.572,14.6373,14.4881,14.5534,2329200.0
2012-02-24 09:40:00,15.61,15.61,15.47,15.58,1540000.0,14.5534,14.5534,14.4228,14.5254,1540000.0
2012-02-24 09:50:00,15.58,15.64,15.56,15.63,1545600.0,14.5254,14.5813,14.5067,14.572,1545600.0
2012-02-24 10:00:00,15.63,15.68,15.56,15.64,1533200.0,14.572,14.6186,14.5067,14.5813,1533200.0
2012-02-24 10:10:00,15.64,15.65,15.55,15.55,1224800.0,14.5813,14.5907,14.4974,14.4974,1224800.0
2012-02-24 10:20:00,15.55,15.57,15.49,15.55,1462400.0,14.4974,14.5161,14.4415,14.4974,1462400.0
2012-02-24 10:30:00,15.54,15.56,15.48,15.54,1264800.0,14.4881,14.5067,14.4322,14.4881,1264800.0
2012-02-24 10:40:00,15.54,15.56,15.5,15.53,564000.0,14.4881,14.5067,14.4508,14.4788,564000.0
2012-02-24 10:50:00,15.53,15.54,15.43,15.46,1156000.0,14.4788,14.4881,14.3855,14.4135,1156000.0
2012-02-24 11:00:00,15.46,15.61,15.45,15.58,1644000.0,14.4135,14.5534,14.4042,14.5254,1644000.0
2012-02-24 11:10:00,15.57,15.62,15.57,15.59,688400.0,14.5161,14.5627,14.5161,14.5347,688400.0
2012-02-24 11:20:00,15.59,15.65,15.59,15.64,848000.0,14.5347,14.5907,14.5347,14.5813,848000.0
2012-02-24 11:30:00,15.65,15.67,15.62,15.65,1365600.0,14.5907,14.6093,14.5627,14.5907,1365600.0
2012-02-24 11:40:00,15.65,15.65,15.61,15.64,606000.0,14.5907,14.5907,14.5534,14.5813,606000.0
2012-02-24 11:50:00,15.64,15.71,15.64,15.7,863600.0,14.5813,14.6466,14.5813,14.6373,863600.0
2012-02-24 12:00:00,15.7,15.71,15.67,15.7,658000.0,14.6373,14.6466,14.6093,14.6373,658000.0
2012-02-24 12:10:00,15.71,15.71,15.67,15.7,510800.0,14.6466,14.6466,14.6093,14.6373,510800.0
2012-02-24 12:20:00,15.69,15.72,15.66,15.72,1040400.0,14.6279,14.6559,14.6,14.6559,1040400.0
2012-02-24 12:30:00,15.72,15.72,15.68,15.69,428800.0,14.6559,14.6559,14.6186,14.6279,428800.0
2012-02-24 12:40:00,15.69,15.73,15.68,15.71,800000.0,14.6279,14.6652,14.6186,14.6466,800000.0
2012-02-24 12:50:00,15.71,15.73,15.68,15.69,424800.0,14.6466,14.6652,14.6186,14.6279,424800.0
2012-02-24 13:00:00,15.69,15.73,15.69,15.71,401200.0,14.6279,14.6652,14.6279,14.6466,401200.0
2012-02-24 13:10:00,15.71,15.74,15.7,15.72,684800.0,14.6466,14.6746,14.6373,14.6559,684800.0
2012-02-24 13:20:00,15.72,15.72,15.64,15.64,694000.0,14.6559,14.6559,14.5813,14.5813,694000.0
2012-02-24 13:30:00,15.64,15.66,15.61,15.63,657200.0,14.5813,14.6,14.5534,14.572,657200.0
2012-02-24 13:40:00,15.63,15.63,15.59,15.6,601600.0,14.572,14.572,14.5347,14.544,601600.0
2012-02-24 13:50:00,15.61,15.64,15.6,15.64,500400.0,14.5534,14.5813,14.544,14.5813,500400.0
2012-02-24 14:00:00,15.64,15.67,15.63,15.65,440000.0,14.5813,14.6093,14.572,14.5907,440000.0
2012-02-24 14:10:00,15.65,15.65,15.6,15.6,310800.0,14.5907,14.5907,14.544,14.544,310800.0
2012-02-24 14:20:00,15.61,15.61,15.52,15.52,830800.0,14.5534,14.5534,14.4695,14.4695,830800.0
2012-02-24 14:30:00,15.52,15.52,15.44,15.51,1422000.0,14.4695,14.4695,14.3949,14.4601,1422000.0
2012-02-24 14:40:00,15.51,15.54,15.46,15.53,892000.0,14.4601,14.4881,14.4135,14.4788,892000.0
2012-02-24 14:50:00,15.53,15.53,15.44,15.49,870800.0,14.4788,14.4788,14.3949,14.4415,870800.0
2012-02-24 15:00:00,15.49,15.52,15.46,15.49,842800.0,14.4415,14.4695,14.4135,14.4415,842800.0
2012-02-24 15:10:00,15.49,15.53,15.47,15.52,402800.0,14.4415,14.4788,14.4228,14.4695,402800.0
2012-02-24 15:20:00,15.52,15.53,15.47,15.47,442400.0,14.4695,14.4788,14.4228,14.4228,442400.0
2012-02-24 15:30:00,15.47,15.53,15.45,15.52,990000.0,14.4228,14.4788,14.4042,14.4695,990000.0
2012-02-24 15:40:00,15.52,15.54,15.48,15.52,1162000.0,14.4695,14.4881,14.4322,14.4695,1162000.0
2012-02-24 15:50:00,15.52,15.55,15.49,15.51,1578400.0,14.4695,14.4974,14.4415,14.4601,1578400.0
2012-02-27 09:30:00,15.07,15.12,14.9,14.95,3521600.0,14.0499,14.0965,13.8914,13.938,3521600.0
2012-02-27 09:40:00,14.95,14.95,14.74,14.8,5042400.0,13.938,13.938,13.7422,13.7982,5042400.0
2012-02-27 09:50:00,14.8,14.96,14.78,14.94,2656800.0,13.7982,13.9474,13.7795,13.9287,2656800.0
2012-02-27 10:00:00,14.93,15.1,14.91,15.08,4025600.0,13.9194,14.0779,13.9007,14.0592,4025600.0
2012-02-27 10:10:00,15.07,15.21,15.07,15.16,3270800.0,14.0499,14.1804,14.0499,14.1338,3270800.0
2012-02-27 10:20:00,15.17,15.21,15.13,15.15,1440800.0,14.1431,14.1804,14.1058,14.1245,1440800.0
2012-02-27 10:30:00,15.15,15.18,15.09,15.17,1238400.0,14.1245,14.1525,14.0686,14.1431,1238400.0
2012-02-27 10:40:00,15.18,15.44,15.17,15.38,3048800.0,14.1525,14.3949,14.1431,14.3389,3048800.0
2012-02-27 10:50:00,15.38,15.45,15.38,15.39,1178400.0,14.3389,14.4042,14.3389,14.3482,1178400.0
2012-02-27 11:00:00,15.39,15.5,15.39,15.49,1106000.0,14.3482,14.4508,14.3482,14.4415,1106000.0
2012-02-27 11:10:00,15.49,15.63,15.47,15.58,1977200.0,14.4415,14.572,14.4228,14.5254,1977200.0
2012-02-27 11:20:00,15.57,15.7,15.57,15.61,2144400.0,14.5161,14.6373,14.5161,14.5534,2144400.0
2012-02-27 11:30:00,15.61,15.63,15.56,15.56,764800.0,14.5534,14.572,14.5067,14.5067,764800.0
2012-02-27 11:40:00,15.58,15.64,15.46,15.5,1907600.0,14.5254,14.5813,14.4135,14.4508,1907600.0
2012-02-27 11:50:00,15.51,15.55,15.48,15.52,756000.0,14.4601,14.4974,14.4322,14.4695,756000.0
2012-02-27 12:00:00,15.52,15.6,15.49,15.51,1092000.0,14.4695,14.544,14.4415,14.4601,1092000.0
2012-02-27 12:10:00,15.5,15.51,15.45,15.46,592000.0,14.4508,14.4601,14.4042,14.4135,592000.0
2012-02-27 12:20:00,15.47,15.47,15.41,15.45,705200.0,14.4228,14.4228,14.3669,14.4042,705200.0
2012-02-27 12:30:00,15.45,15.49,15.43,15.48,515200.0,14.4042,14.4415,14.3855,14.4322,515200.0
2012-02-27 12:40:00,15.49,15.56,15.47,15.56,520800.0,14.4415,14.5067,14.4228,14.5067,520800.0
2012-02-27 12:50:00,15.56,15.66,15.56,15.6,1933600.0,14.5067,14.6,14.5067,14.544,1933600.0
2012-02-27 13:00:00,15.6,15.61,15.5,15.53,707600.0,14.544,14.5534,14.4508,14.4788,707600.0
2012-02-27 13:10:00,15.54,15.56,15.52,15.52,401600.0,14.4881,14.5067,14.4695,14.4695,401600.0
2012-02-27 13:20:00,15.51,15.56,15.47,15.47,524800.0,14.4601,14.5067,14.4228,14.4228,524800.0
2012-02-27 13:30:00,15.47,15.55,15.47,15.55,886400.0,14.4228,14.4974,14.4228,14.4974,886400.0
2012-02-27 13:40:00,15.55,15.59,15.49,15.51,661200.0,14.4974,14.5347,14.4415,14.4601,661200.0
2012-02-27 13:50:00,15.51,15.55,15.4,15.44,1156400.0,14.4601,14.4974,14.3576,14.3949,1156400.0
2012-02-27 14:00:00,15.45,15.56,15.45,15.53,1162400.0,14.4042,14.5067,14.4042,14.4788,1162400.0
2012-02-27 14:10:00,15.54,15.55,15.51,15.51,436000.0,14.4881,14.4974,14.4601,14.4601,436000.0
2012-02-27 14:20:00,15.52,15.55,15.49,15.51,486000.0,14.4695,14.4974,14.4415,14.4601,486000.0
2012-02-27 14:30:00,15.51,15.53,15.48,15.51,268800.0,14.4601,14.4788,14.4322,14.4601,268800.0
2012-02-27 14:40:00,15.52,15.57,15.52,15.55,872800.0,14.4695,14.5161,14.4695,14.4974,872800.0
2012-02-27 14:50:00,15.55,15.56,15.53,15.55,144800.0,14.4974,14.5067,14.4788,14.4974,144800.0
2012-02-27 15:00:00,15.55,15.65,15.55,15.61,1714800.0,14.4974,14.5907,14.4974,14.5534,1714800.0
2012-02-27 15:10:00,15.6,15.63,15.47,15.54,1214400.0,14.544,14.572,14.4228,14.4881,1214400.0
2012-02-27 15:20:00,15.54,15.56,15.49,15.52,950800.0,14.4881,14.5067,14.4415,14.4695,950800.0
2012-02-27 15:30:00,15.54,15.61,15.54,15.58,1302800.0,14.4881,14.5534,14.4881,14.5254,1302800.0
2012-02-27 15:40:00,15.58,15.6,15.5,15.52,884400.0,14.5254,14.544,14.4508,14.4695,884400.0
2012-02-27 15:50:00,15.52,15.56,15.44,15.45,2574000.0,14.4695,14.5067,14.3949,14.4042,2574000.0
2012-02-28 09:30:00,15.47,15.54,15.4,15.5,2127600.0,14.4228,14.4881,14.3576,14.4508,2127600.0
2012-02-28 09:40:00,15.5,15.53,15.34,15.43,2516400.0,14.4508,14.4788,14.3016,14.3855,2516400.0
2012-02-28 09:50:00,15.43,15.57,15.4,15.56,1898000.0,14.3855,14.5161,14.3576,14.5067,1898000.0
2012-02-28 10:00:00,15.58,15.65,15.47,15.47,5008000.0,14.5254,14.5907,14.4228,14.4228,5008000.0
2012-02-28 10:10:00,15.46,15.55,15.43,15.49,1968400.0,14.4135,14.4974,14.3855,14.4415,1968400.0
2012-02-28 10:20:00,15.49,15.56,15.48,15.52,1156000.0,14.4415,14.5067,14.4322,14.4695,1156000.0
2012-02-28 10:30:00,15.52,15.69,15.52,15.65,3185200.0,14.4695,14.6279,14.4695,14.5907,3185200.0
2012-02-28 10:40:00,15.65,15.73,15.63,15.66,1536000.0,14.5907,14.6652,14.572,14.6,1536000.0
2012-02-28 10:50:00,15.66,15.71,15.61,15.7,2238400.0,14.6,14.6466,14.5534,14.6373,2238400.0
2012-02-28 11:00:00,15.7,15.75,15.61,15.69,2254800.0,14.6373,14.6839,14.5534,14.6279,2254800.0
2012-02-28 11:10:00,15.69,15.72,15.63,15.66,1354800.0,14.6279,14.6559,14.572,14.6,1354800.0
2012-02-28 11:20:00,15.67,15.69,15.65,15.66,868800.0,14.6093,14.6279,14.5907,14.6,868800.0
2012-02-28 11:30:00,15.65,15.67,15.59,15.61,1684800.0,14.5907,14.6093,14.5347,14.5534,1684800.0
2012-02-28 11:40:00,15.61,15.61,15.51,15.55,847600.0,14.5534,14.5534,14.4601,14.4974,847600.0
2012-02-28 11:50:00,15.55,15.6,15.51,15.56,1251200.0,14.4974,14.544,14.4601,14.5067,1251200.0
2012-02-28 12:00:00,15.56,15.59,15.54,15.55,448000.0,14.5067,14.5347,14.4881,14.4974,448000.0
2012-02-28 12:10:00,15.55,15.56,15.49,15.51,1204400.0,14.4974,14.5067,14.4415,14.4601,1204400.0
2012-02-28 12:20:00,15.5,15.53,15.49,15.51,692400.0,14.4508,14.4788,14.4415,14.4601,692400.0
2012-02-28 12:30:00,15.51,15.53,15.45,15.47,953200.0,14.4601,14.4788,14.4042,14.4228,953200.0
2012-02-28 12:40:00,15.47,15.55,15.46,15.54,896400.0,14.4228,14.4974,14.4135,14.4881,896400.0
2012-02-28 12:50:00,15.54,15.57,15.53,15.54,746800.0,14.4881,14.5161,14.4788,14.4881,746800.0
2012-02-28 13:00:00,15.55,15.59,15.49,15.49,939200.0,14.4974,14.5347,14.4415,14.4415,939200.0
2012-02-28 13:10:00,15.49,15.51,15.47,15.48,411200.0,14.4415,14.4601,14.4228,14.4322,411200.0
2012-02-28 13:20:00,15.48,15.5,15.46,15.46,375600.0,14.4322,14.4508,14.4135,14.4135,375600.0
2012-02-28 13:30:00,15.45,15.46,15.38,15.4,1257200.0,14.4042,14.4135,14.3389,14.3576,1257200.0
2012-02-28 13:40:00,15.39,15.4,15.24,15.24,2354400.0,14.3482,14.3576,14.2084,14.2084,2354400.0
2012-02-28 13:50:00,15.24,15.26,15.08,15.15,3184000.0,14.2084,14.227,14.0592,14.1245,3184000.0
2012-02-28 14:00:00,15.15,15.21,15.13,15.18,1224000.0,14.1245,14.1804,14.1058,14.1525,1224000.0
2012-02-28 14:10:00,15.17,15.22,15.11,15.19,1304800.0,14.1431,14.1898,14.0872,14.1618,1304800.0
2012-02-28 14:20:00,15.2,15.21,15.09,15.11,776800.0,14.1711,14.1804,14.0686,14.0872,776800.0
2012-02-28 14:30:00,15.11,15.21,15.08,15.2,897600.0,14.0872,14.1804,14.0592,14.1711,897600.0
2012-02-28 14:40:00,15.2,15.24,15.15,15.23,780000.0,14.1711,14.2084,14.1245,14.1991,780000.0
2012-02-28 14:50:00,15.24,15.28,15.2,15.21,956400.0,14.2084,14.2457,14.1711,14.1804,956400.0
2012-02-28 15:00:00,15.21,15.23,15.18,15.21,898000.0,14.1804,14.1991,14.1525,14.1804,898000.0
2012-02-28 15:10:00,15.21,15.31,15.16,15.29,1123200.0,14.1804,14.2737,14.1338,14.255,1123200.0
2012-02-28 15:20:00,15.29,15.32,15.27,15.3,720800.0,14.255,14.283,14.2364,14.2643,720800.0
2012-02-28 15:30:00,15.31,15.31,15.25,15.28,646000.0,14.2737,14.2737,14.2177,14.2457,646000.0
2012-02-28 15:40:00,15.27,15.34,15.24,15.3,1529200.0,14.2364,14.3016,14.2084,14.2643,1529200.0
2012-02-28 15:50:00,15.3,15.35,15.28,15.31,1818000.0,14.2643,14.311,14.2457,14.2737,1818000.0
2012-02-29 09:30:00,15.47,15.58,15.46,15.57,2441600.0,14.4228,14.5254,14.4135,14.5161,2441600.0
2012-02-29 09:40:00,15.56,15.68,15.53,15.67,3548000.0,14.5067,14.6186,14.4788,14.6093,3548000.0
2012-02-29 09:50:00,15.67,15.7,15.6,15.62,2526000.0,14.6093,14.6373,14.544,14.5627,2526000.0
2012-02-29 10:00:00,15.62,15.67,15.39,15.52,3294400.0,14.5627,14.6093,14.3482,14.4695,3294400.0
2012-02-29 10:10:00,15.52,15.56,15.42,15.44,2425200.0,14.4695,14.5067,14.3762,14.3949,2425200.0
2012-02-29 10:20:00,15.44,15.45,15.34,15.37,2770000.0,14.3949,14.4042,14.3016,14.3296,2770000.0
2012-02-29 10:30:00,15.36,15.37,15.24,15.29,2502000.0,14.3203,14.3296,14.2084,14.255,2502000.0
2012-02-29 10:40:00,15.29,15.3,14.87,14.9,5268000.0,14.255,14.2643,13.8634,13.8914,5268000.0
2012-02-29 10:50:00,14.9,15.01,14.76,15.01,6318400.0,13.8914,13.994,13.7609,13.994,6318400.0
2012-02-29 11:00:00,15.01,15.03,14.93,15.03,2841200.0,13.994,14.0126,13.9194,14.0126,2841200.0
2012-02-29 11:10:00,15.03,15.04,14.96,14.97,2036800.0,14.0126,14.0219,13.9474,13.9567,2036800.0
2012-02-29 11:20:00,14.97,14.98,14.79,14.79,3876800.0,13.9567,13.966,13.7889,13.7889,3876800.0
2012-02-29 11:30:00,14.79,14.98,14.77,14.98,2654400.0,13.7889,13.966,13.7702,13.966,2654400.0
2012-02-29 11:40:00,14.98,15.13,14.97,15.12,3142000.0,13.966,14.1058,13.9567,14.0965,3142000.0
2012-02-29 11:50:00,15.12,15.21,15.09,15.12,2032800.0,14.0965,14.1804,14.0686,14.0965,2032800.0
2012-02-29 12:00:00,15.12,15.15,15.01,15.1,1548800.0,14.0965,14.1245,13.994,14.0779,1548800.0
2012-02-29 12:10:00,15.11,15.22,15.08,15.15,1854800.0,14.0872,14.1898,14.0592,14.1245,1854800.0
2012-02-29 12:20:00,15.15,15.21,15.14,15.19,1056800.0,14.1245,14.1804,14.1152,14.1618,1056800.0
2012-02-29 12:30:00,15.2,15.22,15.17,15.18,1166800.0,14.1711,14.1898,14.1431,14.1525,1166800.0
2012-02-29 12:40:00,15.18,15.18,15.07,15.08,1041200.0,14.1525,14.1525,14.0499,14.0592,1041200.0
2012-02-29 12:50:00,15.08,15.14,15.08,15.11,751600.0,14.0592,14.1152,14.0592,14.0872,751600.0
2012-02-29 13:00:00,15.11,15.19,15.11,15.19,810000.0,14.0872,14.1618,14.0872,14.1618,810000.0
2012-02-29 13:10:00,15.18,15.18,15.04,15.05,985200.0,14.1525,14.1525,14.0219,14.0313,985200.0
2012-02-29 13:20:00,15.05,15.1,15.04,15.06,806400.0,14.0313,14.0779,14.0219,14.0406,806400.0
2012-02-29 13:30:00,15.05,15.09,15.01,15.04,965600.0,14.0313,14.0686,13.994,14.0219,965600.0
2012-02-29 13:40:00,15.03,15.13,15.03,15.13,506800.0,14.0126,14.1058,14.0126,14.1058,506800.0
2012-02-29 13:50:00,15.13,15.15,15.04,15.13,1338000.0,14.1058,14.1245,14.0219,14.1058,1338000.0
2012-02-29 14:00:00,15.13,15.21,15.12,15.16,1472000.0,14.1058,14.1804,14.0965,14.1338,1472000.0
2012-02-29 14:10:00,15.17,15.19,15.06,15.09,824800.0,14.1431,14.1618,14.0406,14.0686,824800.0
2012-02-29 14:20:00,15.09,15.1,15.04,15.06,611200.0,14.0686,14.0779,14.0219,14.0406,611200.0
2012-02-29 14:30:00,15.06,15.06,14.92,14.93,2009600.0,14.0406,14.0406,13.9101,13.9194,2009600.0
2012-02-29 14:40:00,14.93,14.99,14.87,14.96,1699200.0,13.9194,13.9753,13.8634,13.9474,1699200.0
2012-02-29 14:50:00,14.97,15.03,14.92,14.94,861200.0,13.9567,14.0126,13.9101,13.9287,861200.0
2012-02-29 15:00:00,14.94,14.94,14.79,14.86,1725600.0,13.9287,13.9287,13.7889,13.8541,1725600.0
2012-02-29 15:10:00,14.86,14.92,14.83,14.9,1176000.0,13.8541,13.9101,13.8262,13.8914,1176000.0
2012-02-29 15:20:00,14.9,14.9,14.81,14.84,884000.0,13.8914,13.8914,13.8075,13.8355,884000.0
2012-02-29 15:30:00,14.84,14.84,14.68,14.73,4296000.0,13.8355,13.8355,13.6863,13.7329,4296000.0
2012-02-29 15:40:00,14.73,14.85,14.7,14.81,2698800.0,13.7329,13.8448,13.705,13.8075,2698800.0
2012-02-29 15:50:00,14.81,14.81,14.6,14.62,5338000.0,13.8075,13.8075,13.6117,13.6304,5338000.0
2012-03-01 09:30:00,14.81,14.95,14.8,14.87,3156800.0,13.8075,13.938,13.7982,13.8634,3156800.0
2012-03-01 09:40:00,14.87,14.96,14.86,14.94,1841200.0,13.8634,13.9474,13.8541,13.9287,1841200.0
2012-03-01 09:50:00,14.94,15.12,14.94,15.04,3472800.0,13.9287,14.0965,13.9287,14.0219,3472800.0
2012-03-01 10:00:00,15.08,15.08,14.8,14.99,5096400.0,14.0592,14.0592,13.7982,13.9753,5096400.0
2012-03-01 10:10:00,14.99,15.06,14.93,14.97,2393200.0,13.9753,14.0406,13.9194,13.9567,2393200.0
2012-03-01 10:20:00,14.96,15.11,14.96,15.01,1818800.0,13.9474,14.0872,13.9474,13.994,1818800.0
2012-03-01 10:30:00,15.01,15.03,14.9,14.98,1599600.0,13.994,14.0126,13.8914,13.966,1599600.0
2012-03-01 10:40:00,14.98,15.06,14.96,15.04,1581200.0,13.966,14.0406,13.9474,14.0219,1581200.0
2012-03-01 10:50:00,15.03,15.09,14.96,15.05,1535200.0,14.0126,14.0686,13.9474,14.0313,1535200.0
2012-03-01 11:00:00,15.05,15.1,14.96,14.97,1781200.0,14.0313,14.0779,13.9474,13.9567,1781200.0
2012-03-01 11:10:00,14.97,15.01,14.88,14.95,1930000.0,13.9567,13.994,13.8728,13.938,1930000.0
2012-03-01 11:20:00,14.95,15.01,14.86,15.01,1816800.0,13.938,13.994,13.8541,13.994,1816800.0
2012-03-01 11:30:00,15.01,15.05,14.96,15.0,1319200.0,13.994,14.0313,13.9474,13.9846,1319200.0
2012-03-01 11:40:00,15.0,15.08,15.0,15.04,1213200.0,13.9846,14.0592,13.9846,14.0219,1213200.0
2012-03-01 11:50:00,15.04,15.05,14.99,15.04,853600.0,14.0219,14.0313,13.9753,14.0219,853600.0
2012-03-01 12:00:00,15.03,15.06,15.0,15.03,695600.0,14.0126,14.0406,13.9846,14.0126,695600.0
2012-03-01 12:10:00,15.04,15.1,15.04,15.1,996400.0,14.0219,14.0779,14.0219,14.0779,996400.0
2012-03-01 12:20:00,15.1,15.19,15.1,15.15,2502800.0,14.0779,14.1618,14.0779,14.1245,2502800.0
2012-03-01 12:30:00,15.16,15.17,15.13,15.16,649200.0,14.1338,14.1431,14.1058,14.1338,649200.0
2012-03-01 12:40:00,15.16,15.18,15.12,15.18,1134800.0,14.1338,14.1525,14.0965,14.1525,1134800.0
2012-03-01 12:50:00,15.18,15.24,15.15,15.21,1901600.0,14.1525,14.2084,14.1245,14.1804,1901600.0
2012-03-01 13:00:00,15.22,15.22,15.18,15.21,707200.0,14.1898,14.1898,14.1525,14.1804,707200.0
2012-03-01 13:10:00,15.2,15.21,15.16,15.16,717200.0,14.1711,14.1804,14.1338,14.1338,717200.0
2012-03-01 13:20:00,15.17,15.3,15.16,15.29,2132400.0,14.1431,14.2643,14.1338,14.255,2132400.0
2012-03-01 13:30:00,15.29,15.34,15.29,15.32,1072800.0,14.255,14.3016,14.255,14.283,1072800.0
2012-03-01 13:40:00,15.32,15.32,15.21,15.22,950400.0,14.283,14.283,14.1804,14.1898,950400.0
2012-03-01 13:50:00,15.22,15.25,15.2,15.22,524000.0,14.1898,14.2177,14.1711,14.1898,524000.0
2012-03-01 14:00:00,15.22,15.27,15.21,15.26,520400.0,14.1898,14.2364,14.1804,14.227,520400.0
2012-03-01 14:10:00,15.26,15.27,15.19,15.19,933600.0,14.227,14.2364,14.1618,14.1618,933600.0
2012-03-01 14:20:00,15.19,15.24,15.17,15.19,1200800.0,14.1618,14.2084,14.1431,14.1618,1200800.0
2012-03-01 14:30:00,15.19,15.2,15.12,15.13,977600.0,14.1618,14.1711,14.0965,14.1058,977600.0
2012-03-01 14:40:00,15.13,15.15,15.09,15.13,1692000.0,14.1058,14.1245,14.0686,14.1058,1692000.0
2012-03-01 14:50:00,15.13,15.17,15.08,15.15,1449200.0,14.1058,14.1431,14.0592,14.1245,1449200.0
2012-03-01 15:00:00,15.15,15.18,15.02,15.04,1928000.0,14.1245,14.1525,14.0033,14.0219,1928000.0
2012-03-01 15:10:00,15.04,15.1,14.89,14.9,2381200.0,14.0219,14.0779,13.8821,13.8914,2381200.0
2012-03-01 15:20:00,14.9,15.02,14.87,14.99,2708000.0,13.8914,14.0033,13.8634,13.9753,2708000.0
2012-03-01 15:30:00,14.99,15.0,14.87,14.93,1685200.0,13.9753,13.9846,13.8634,13.9194,1685200.0
2012-03-01 15:40:00,14.93,15.0,14.91,14.95,1761200.0,13.9194,13.9846,13.9007,13.938,1761200.0
2012-03-01 15:50:00,14.95,14.98,14.83,14.84,2905200.0,13.938,13.966,13.8262,13.8355,2905200.0
2012-03-02 09:30:00,14.83,14.89,14.79,14.86,1960400.0,13.8262,13.8821,13.7889,13.8541,1960400.0
2012-03-02 09:40:00,14.87,14.87,14.72,14.74,2108800.0,13.8634,13.8634,13.7236,13.7422,2108800.0
2012-03-02 09:50:00,14.74,14.86,14.67,14.72,3071600.0,13.7422,13.8541,13.677,13.7236,3071600.0
2012-03-02 10:00:00,14.72,14.78,14.69,14.74,1976400.0,13.7236,13.7795,13.6956,13.7422,1976400.0
2012-03-02 10:10:00,14.74,14.95,14.73,14.9,2357600.0,13.7422,13.938,13.7329,13.8914,2357600.0
2012-03-02 10:20:00,14.9,14.95,14.88,14.93,1345200.0,13.8914,13.938,13.8728,13.9194,1345200.0
2012-03-02 10:30:00,14.93,14.95,14.8,14.81,1346800.0,13.9194,13.938,13.7982,13.8075,1346800.0
2012-03-02 10:40:00,14.81,14.89,14.81,14.85,938800.0,13.8075,13.8821,13.8075,13.8448,938800.0
2012-03-02 10:50:00,14.86,14.94,14.81,14.81,1219200.0,13.8541,13.9287,13.8075,13.8075,1219200.0
2012-03-02 11:00:00,14.82,14.84,14.76,14.82,1372400.0,13.8168,13.8355,13.7609,13.8168,1372400.0
2012-03-02 11:10:00,14.82,14.82,14.73,14.77,1598800.0,13.8168,13.8168,13.7329,13.7702,1598800.0
2012-03-02 11:20:00,14.77,14.78,14.72,14.75,1007200.0,13.7702,13.7795,13.7236,13.7516,1007200.0
2012-03-02 11:30:00,14.74,14.77,14.72,14.73,641200.0,13.7422,13.7702,13.7236,13.7329,641200.0
2012-03-02 11:40:00,14.73,14.73,14.43,14.51,6094400.0,13.7329,13.7329,13.4532,13.5278,6094400.0
2012-03-02 11:50:00,14.5,14.51,14.45,14.47,1933600.0,13.5185,13.5278,13.4719,13.4905,1933600.0
2012-03-02 12:00:00,14.47,14.49,14.42,14.47,1514800.0,13.4905,13.5092,13.4439,13.4905,1514800.0
2012-03-02 12:10:00,14.46,14.46,14.29,14.33,1710400.0,13.4812,13.4812,13.3227,13.36,1710400.0
2012-03-02 12:20:00,14.33,14.34,14.22,14.26,3310000.0,13.36,13.3693,13.2574,13.2947,3310000.0
2012-03-02 12:30:00,14.26,14.36,14.25,14.34,2016000.0,13.2947,13.388,13.2854,13.3693,2016000.0
2012-03-02 12:40:00,14.34,14.37,14.33,14.36,762000.0,13.3693,13.3973,13.36,13.388,762000.0
2012-03-02 12:50:00,14.37,14.38,14.27,14.29,1386800.0,13.3973,13.4066,13.3041,13.3227,1386800.0
2012-03-02 13:00:00,14.28,14.31,14.23,14.27,1441600.0,13.3134,13.3414,13.2668,13.3041,1441600.0
2012-03-02 13:10:00,14.27,14.27,14.11,14.11,2881200.0,13.3041,13.3041,13.1549,13.1549,2881200.0
2012-03-02 13:20:00,14.11,14.11,13.97,14.1,3238000.0,13.1549,13.1549,13.0244,13.1456,3238000.0
2012-03-02 13:30:00,14.1,14.18,14.09,14.17,1653200.0,13.1456,13.2202,13.1362,13.2108,1653200.0
2012-03-02 13:40:00,14.17,14.23,14.15,14.15,1360800.0,13.2108,13.2668,13.1922,13.1922,1360800.0
2012-03-02 13:50:00,14.15,14.23,14.15,14.23,641200.0,13.1922,13.2668,13.1922,13.2668,641200.0
2012-03-02 14:00:00,14.22,14.25,14.19,14.21,1084800.0,13.2574,13.2854,13.2295,13.2481,1084800.0
2012-03-02 14:10:00,14.21,14.24,14.15,14.24,1110400.0,13.2481,13.2761,13.1922,13.2761,1110400.0
2012-03-02 14:20:00,14.24,14.27,14.19,14.2,1322400.0,13.2761,13.3041,13.2295,13.2388,1322400.0
2012-03-02 14:30:00,14.2,14.22,14.17,14.19,724400.0,13.2388,13.2574,13.2108,13.2295,724400.0
2012-03-02 14:40:00,14.19,14.24,14.17,14.24,975200.0,13.2295,13.2761,13.2108,13.2761,975200.0
2012-03-02 14:50:00,14.23,14.29,14.22,14.28,1114000.0,13.2668,13.3227,13.2574,13.3134,1114000.0
2012-03-02 15:00:00,14.28,14.32,14.16,14.19,2389600.0,13.3134,13.3507,13.2015,13.2295,2389600.0
2012-03-02 15:10:00,14.2,14.22,14.18,14.19,881200.0,13.2388,13.2574,13.2202,13.2295,881200.0
2012-03-02 15:20:00,14.19,14.26,14.18,14.24,1109600.0,13.2295,13.2947,13.2202,13.2761,1109600.0
2012-03-02 15:30:00,14.25,14.34,14.22,14.22,2162400.0,13.2854,13.3693,13.2574,13.2574,2162400.0
2012-03-02 15:40:00,14.23,14.26,14.13,14.15,1973600.0,13.2668,13.2947,13.1735,13.1922,1973600.0
2012-03-02 15:50:00,14.15,14.2,14.11,14.18,2200000.0,13.1922,13.2388,13.1549,13.2202,2200000.0
2012-03-05 09:30:00,14.05,14.06,13.95,14.05,2695600.0,13.099,13.1083,13.0057,13.099,2695600.0
2012-03-05 09:40:00,14.06,14.08,13.96,14.0,2587200.0,13.1083,13.1269,13.015,13.0523,2587200.0
2012-03-05 09:50:00,13.99,14.08,13.97,14.04,1693200.0,13.043,13.1269,13.0244,13.0896,1693200.0
2012-03-05 10:00:00,14.04,14.14,13.97,14.09,3750000.0,13.0896,13.1829,13.0244,13.1362,3750000.0
2012-03-05 10:10:00,14.09,14.09,13.92,13.94,2224400.0,13.1362,13.1362,12.9778,12.9964,2224400.0
2012-03-05 10:20:00,13.93,13.96,13.76,13.81,3473200.0,12.9871,13.015,12.8286,12.8752,3473200.0
2012-03-05 10:30:00,13.81,13.9,13.74,13.87,2573600.0,12.8752,12.9591,12.8099,12.9311,2573600.0
2012-03-05 10:40:00,13.87,13.98,13.86,13.96,1394800.0,12.9311,13.0337,12.9218,13.015,1394800.0
2012-03-05 10:50:00,13.97,14.03,13.97,14.02,1728400.0,13.0244,13.0803,13.0244,13.071,1728400.0
2012-03-05 11:00:00,14.02,14.12,13.98,14.09,2138000.0,13.071,13.1642,13.0337,13.1362,2138000.0
2012-03-05 11:10:00,14.08,14.09,13.85,13.95,2175200.0,13.1269,13.1362,12.9125,13.0057,2175200.0
2012-03-05 11:20:00,13.95,14.05,13.94,14.05,978400.0,13.0057,13.099,12.9964,13.099,978400.0
2012-03-05 11:30:00,14.05,14.06,13.96,13.96,855200.0,13.099,13.1083,13.015,13.015,855200.0
2012-03-05 11:40:00,13.97,14.08,13.92,14.08,1641600.0,13.0244,13.1269,12.9778,13.1269,1641600.0
2012-03-05 11:50:00,14.08,14.11,14.01,14.04,1132000.0,13.1269,13.1549,13.0617,13.0896,1132000.0
2012-03-05 12:00:00,14.03,14.12,14.03,14.1,665600.0,13.0803,13.1642,13.0803,13.1456,665600.0
2012-03-05 12:10:00,14.1,14.12,14.03,14.06,448400.0,13.1456,13.1642,13.0803,13.1083,448400.0
2012-03-05 12:20:00,14.05,14.07,14.0,14.04,458400.0,13.099,13.1176,13.0523,13.0896,458400.0
2012-03-05 12:30:00,14.03,14.04,13.99,14.03,389600.0,13.0803,13.0896,13.043,13.0803,389600.0
2012-03-05 12:40:00,14.03,14.07,14.0,14.05,450800.0,13.0803,13.1176,13.0523,13.099,450800.0
2012-03-05 12:50:00,14.05,14.05,13.97,13.99,436800.0,13.099,13.099,13.0244,13.043,436800.0
2012-03-05 13:00:00,13.99,14.08,13.97,14.02,557600.0,13.043,13.1269,13.0244,13.071,557600.0
2012-03-05 13:10:00,14.03,14.12,14.02,14.11,844000.0,13.0803,13.1642,13.071,13.1549,844000.0
2012-03-05 13:20:00,14.11,14.13,14.08,14.12,562400.0,13.1549,13.1735,13.1269,13.1642,562400.0
2012-03-05 13:30:00,14.11,14.13,14.06,14.11,480800.0,13.1549,13.1735,13.1083,13.1549,480800.0
2012-03-05 13:40:00,14.11,14.13,14.1,14.1,474000.0,13.1549,13.1735,13.1456,13.1456,474000.0
2012-03-05 13:50:00,14.1,14.11,14.03,14.08,690400.0,13.1456,13.1549,13.0803,13.1269,690400.0
2012-03-05 14:00:00,14.08,14.11,14.06,14.11,336000.0,13.1269,13.1549,13.1083,13.1549,336000.0
2012-03-05 14:10:00,14.11,14.12,14.08,14.08,441600.0,13.1549,13.1642,13.1269,13.1269,441600.0
2012-03-05 14:20:00,14.08,14.13,14.05,14.11,1153600.0,13.1269,13.1735,13.099,13.1549,1153600.0
2012-03-05 14:30:00,14.12,14.13,14.02,14.09,1032400.0,13.1642,13.1735,13.071,13.1362,1032400.0
2012-03-05 14:40:00,14.09,14.1,14.06,14.1,408800.0,13.1362,13.1456,13.1083,13.1456,408800.0
2012-03-05 14:50:00,14.09,14.24,14.09,14.22,2183600.0,13.1362,13.2761,13.1362,13.2574,2183600.0
2012-03-05 15:00:00,14.23,14.25,14.21,14.22,962800.0,13.2668,13.2854,13.2481,13.2574,962800.0
2012-03-05 15:10:00,14.22,14.24,14.21,14.24,635600.0,13.2574,13.2761,13.2481,13.2761,635600.0
2012-03-05 15:20:00,14.24,14.27,14.21,14.24,797600.0,13.2761,13.3041,13.2481,13.2761,797600.0
2012-03-05 15:30:00,14.24,14.25,14.22,14.24,860800.0,13.2761,13.2854,13.2574,13.2761,860800.0
2012-03-05 15:40:00,14.24,14.25,14.17,14.21,1264000.0,13.2761,13.2854,13.2108,13.2481,1264000.0
2012-03-05 15:50:00,14.21,14.24,14.17,14.22,1964400.0,13.2481,13.2761,13.2108,13.2574,1964400.0
2012-03-06 09:30:00,13.76,13.85,13.71,13.72,3814400.0,12.8286,12.9125,12.782,12.7913,3814400.0
2012-03-06 09:40:00,13.72,13.81,13.65,13.68,4856800.0,12.7913,12.8752,12.726,12.754,4856800.0
2012-03-06 09:50:00,13.68,13.69,13.61,13.64,4381200.0,12.754,12.7633,12.6887,12.7167,4381200.0
2012-03-06 10:00:00,13.64,13.71,13.57,13.6,3420400.0,12.7167,12.782,12.6514,12.6794,3420400.0
2012-03-06 10:10:00,13.59,13.61,13.48,13.52,4011600.0,12.6701,12.6887,12.5675,12.6048,4011600.0
2012-03-06 10:20:00,13.51,13.55,13.42,13.53,2642400.0,12.5955,12.6328,12.5116,12.6142,2642400.0
2012-03-06 10:30:00,13.52,13.62,13.51,13.58,2023600.0,12.6048,12.6981,12.5955,12.6608,2023600.0
2012-03-06 10:40:00,13.59,13.63,13.51,13.52,1245200.0,12.6701,12.7074,12.5955,12.6048,1245200.0
2012-03-06 10:50:00,13.52,13.52,13.43,13.48,2332400.0,12.6048,12.6048,12.5209,12.5675,2332400.0
2012-03-06 11:00:00,13.47,13.61,13.46,13.58,1677600.0,12.5582,12.6887,12.5489,12.6608,1677600.0
2012-03-06 11:10:00,13.57,13.57,13.48,13.53,1168400.0,12.6514,12.6514,12.5675,12.6142,1168400.0
2012-03-06 11:20:00,13.53,13.57,13.49,13.56,836800.0,12.6142,12.6514,12.5769,12.6421,836800.0
2012-03-06 11:30:00,13.56,13.57,13.45,13.5,1154000.0,12.6421,12.6514,12.5396,12.5862,1154000.0
2012-03-06 11:40:00,13.51,13.54,13.43,13.47,976400.0,12.5955,12.6235,12.5209,12.5582,976400.0
2012-03-06 11:50:00,13.46,13.47,13.38,13.4,1563600.0,12.5489,12.5582,12.4743,12.493,1563600.0
2012-03-06 12:00:00,13.4,13.45,13.36,13.38,1321600.0,12.493,12.5396,12.4557,12.4743,1321600.0
2012-03-06 12:10:00,13.38,13.39,13.3,13.34,1600400.0,12.4743,12.4836,12.3997,12.437,1600400.0
2012-03-06 12:20:00,13.34,13.37,13.3,13.32,1607600.0,12.437,12.465,12.3997,12.4184,1607600.0
2012-03-06 12:30:00,13.32,13.44,13.32,13.43,1286800.0,12.4184,12.5302,12.4184,12.5209,1286800.0
2012-03-06 12:40:00,13.42,13.42,13.37,13.41,890000.0,12.5116,12.5116,12.465,12.5023,890000.0
2012-03-06 12:50:00,13.41,13.43,13.36,13.38,763600.0,12.5023,12.5209,12.4557,12.4743,763600.0
2012-03-06 13:00:00,13.38,13.43,13.35,13.41,901600.0,12.4743,12.5209,12.4463,12.5023,901600.0
2012-03-06 13:10:00,13.42,13.42,13.36,13.4,776000.0,12.5116,12.5116,12.4557,12.493,776000.0
2012-03-06 13:20:00,13.4,13.4,13.33,13.36,1175200.0,12.493,12.493,12.4277,12.4557,1175200.0
2012-03-06 13:30:00,13.36,13.42,13.35,13.4,907200.0,12.4557,12.5116,12.4463,12.493,907200.0
2012-03-06 13:40:00,13.4,13.42,13.34,13.42,2005600.0,12.493,12.5116,12.437,12.5116,2005600.0
2012-03-06 13:50:00,13.41,13.42,13.35,13.37,716400.0,12.5023,12.5116,12.4463,12.465,716400.0
2012-03-06 14:00:00,13.36,13.38,13.32,13.36,1353200.0,12.4557,12.4743,12.4184,12.4557,1353200.0
2012-03-06 14:10:00,13.35,13.39,13.33,13.36,1016000.0,12.4463,12.4836,12.4277,12.4557,1016000.0
2012-03-06 14:20:00,13.37,13.37,13.27,13.29,1179600.0,12.465,12.465,12.3718,12.3904,1179600.0
2012-03-06 14:30:00,13.28,13.31,13.22,13.25,2205200.0,12.3811,12.409,12.3251,12.3531,2205200.0
2012-03-06 14:40:00,13.25,13.27,13.22,13.27,983600.0,12.3531,12.3718,12.3251,12.3718,983600.0
2012-03-06 14:50:00,13.27,13.29,13.24,13.25,1123200.0,12.3718,12.3904,12.3438,12.3531,1123200.0
2012-03-06 15:00:00,13.25,13.35,13.24,13.34,1133200.0,12.3531,12.4463,12.3438,12.437,1133200.0
2012-03-06 15:10:00,13.34,13.37,13.3,13.37,878800.0,12.437,12.465,12.3997,12.465,878800.0
2012-03-06 15:20:00,13.36,13.37,13.3,13.33,1211200.0,12.4557,12.465,12.3997,12.4277,1211200.0
2012-03-06 15:30:00,13.33,13.34,13.26,13.32,1288800.0,12.4277,12.437,12.3624,12.4184,1288800.0
2012-03-06 15:40:00,13.33,13.38,13.32,13.34,2005200.0,12.4277,12.4743,12.4184,12.437,2005200.0
2012-03-06 15:50:00,13.34,13.39,13.33,13.38,4115200.0,12.437,12.4836,12.4277,12.4743,4115200.0
2012-03-07 09:30:00,13.47,13.54,13.45,13.46,2871600.0,12.5582,12.6235,12.5396,12.5489,2871600.0
2012-03-07 09:40:00,13.45,13.52,13.4,13.47,2636800.0,12.5396,12.6048,12.493,12.5582,2636800.0
2012-03-07 09:50:00,13.47,13.56,13.44,13.51,2615200.0,12.5582,12.6421,12.5302,12.5955,2615200.0
2012-03-07 10:00:00,13.52,13.52,13.42,13.46,1394400.0,12.6048,12.6048,12.5116,12.5489,1394400.0
2012-03-07 10:10:00,13.46,13.56,13.45,13.52,1278000.0,12.5489,12.6421,12.5396,12.6048,1278000.0
2012-03-07 10:20:00,13.52,13.55,13.42,13.48,1622400.0,12.6048,12.6328,12.5116,12.5675,1622400.0
2012-03-07 10:30:00,13.49,13.54,13.49,13.5,898000.0,12.5769,12.6235,12.5769,12.5862,898000.0
2012-03-07 10:40:00,13.51,13.52,13.45,13.47,752800.0,12.5955,12.6048,12.5396,12.5582,752800.0
2012-03-07 10:50:00,13.47,13.56,13.47,13.54,900800.0,12.5582,12.6421,12.5582,12.6235,900800.0
2012-03-07 11:00:00,13.55,13.66,13.55,13.65,1585200.0,12.6328,12.7354,12.6328,12.726,1585200.0
2012-03-07 11:10:00,13.65,13.69,13.63,13.68,1344400.0,12.726,12.7633,12.7074,12.754,1344400.0
2012-03-07 11:20:00,13.69,13.72,13.68,13.7,1656800.0,12.7633,12.7913,12.754,12.7726,1656800.0
2012-03-07 11:30:00,13.71,13.74,13.67,13.69,909600.0,12.782,12.8099,12.7447,12.7633,909600.0
2012-03-07 11:40:00,13.69,13.71,13.68,13.69,314000.0,12.7633,12.782,12.754,12.7633,314000.0
2012-03-07 11:50:00,13.7,13.71,13.68,13.71,560000.0,12.7726,12.782,12.754,12.782,560000.0
2012-03-07 12:00:00,13.7,13.75,13.7,13.72,806400.0,12.7726,12.8193,12.7726,12.7913,806400.0
2012-03-07 12:10:00,13.72,13.74,13.64,13.67,958000.0,12.7913,12.8099,12.7167,12.7447,958000.0
2012-03-07 12:20:00,13.67,13.71,13.65,13.7,622000.0,12.7447,12.782,12.726,12.7726,622000.0
2012-03-07 12:30:00,13.7,13.7,13.65,13.67,339200.0,12.7726,12.7726,12.726,12.7447,339200.0
2012-03-07 12:40:00,13.68,13.73,13.68,13.72,311600.0,12.754,12.8006,12.754,12.7913,311600.0
2012-03-07 12:50:00,13.72,13.74,13.7,13.71,350000.0,12.7913,12.8099,12.7726,12.782,350000.0
2012-03-07 13:00:00,13.71,13.72,13.65,13.68,537600.0,12.782,12.7913,12.726,12.754,537600.0
2012-03-07 13:10:00,13.68,13.72,13.67,13.7,382800.0,12.754,12.7913,12.7447,12.7726,382800.0
2012-03-07 13:20:00,13.7,13.71,13.68,13.68,146000.0,12.7726,12.782,12.754,12.754,146000.0
2012-03-07 13:30:00,13.69,13.7,13.65,13.68,214800.0,12.7633,12.7726,12.726,12.754,214800.0
2012-03-07 13:40:00,13.68,13.69,13.62,13.65,716800.0,12.754,12.7633,12.6981,12.726,716800.0
2012-03-07 13:50:00,13.65,13.7,13.64,13.67,434400.0,12.726,12.7726,12.7167,12.7447,434400.0
2012-03-07 14:00:00,13.68,13.74,13.68,13.73,1818000.0,12.754,12.8099,12.754,12.8006,1818000.0
2012-03-07 14:10:00,13.74,13.77,13.7,13.72,1271600.0,12.8099,12.8379,12.7726,12.7913,1271600.0
2012-03-07 14:20:00,13.72,13.74,13.69,13.73,374800.0,12.7913,12.8099,12.7633,12.8006,374800.0
2012-03-07 14:30:00,13.74,13.74,13.63,13.67,716400.0,12.8099,12.8099,12.7074,12.7447,716400.0
2012-03-07 14:40:00,13.67,13.72,13.64,13.68,491600.0,12.7447,12.7913,12.7167,12.754,491600.0
2012-03-07 14:50:00,13.68,13.74,13.67,13.72,559200.0,12.754,12.8099,12.7447,12.7913,559200.0
2012-03-07 15:00:00,13.73,13.74,13.68,13.69,571600.0,12.8006,12.8099,12.754,12.7633,571600.0
2012-03-07 15:10:00,13.68,13.74,13.66,13.74,444800.0,12.754,12.8099,12.7354,12.8099,444800.0
2012-03-07 15:20:00,13.74,13.77,13.72,13.76,1293200.0,12.8099,12.8379,12.7913,12.8286,1293200.0
2012-03-07 15:30:00,13.76,13.79,13.74,13.77,1140800.0,12.8286,12.8566,12.8099,12.8379,1140800.0
2012-03-07 15:40:00,13.77,13.8,13.75,13.78,928400.0,12.8379,12.8659,12.8193,12.8472,928400.0
2012-03-07 15:50:00,13.78,13.78,13.72,13.75,2001600.0,12.8472,12.8472,12.7913,12.8193,2001600.0
2012-03-08 09:30:00,14.03,14.12,14.01,14.05,2438800.0,13.0803,13.1642,13.0617,13.099,2438800.0
2012-03-08 09:40:00,14.06,14.11,13.97,13.99,1211200.0,13.1083,13.1549,13.0244,13.043,1211200.0
2012-03-08 09:50:00,13.99,14.01,13.89,13.92,1908000.0,13.043,13.0617,12.9498,12.9778,1908000.0
2012-03-08 10:00:00,13.93,13.93,13.81,13.85,2616400.0,12.9871,12.9871,12.8752,12.9125,2616400.0
2012-03-08 10:10:00,13.85,13.86,13.77,13.79,1972800.0,12.9125,12.9218,12.8379,12.8566,1972800.0
2012-03-08 10:20:00,13.79,13.8,13.69,13.74,2886000.0,12.8566,12.8659,12.7633,12.8099,2886000.0
2012-03-08 10:30:00,13.74,13.87,13.74,13.83,2362800.0,12.8099,12.9311,12.8099,12.8938,2362800.0
2012-03-08 10:40:00,13.83,13.92,13.81,13.89,2124800.0,12.8938,12.9778,12.8752,12.9498,2124800.0
2012-03-08 10:50:00,13.9,13.94,13.9,13.93,1322800.0,12.9591,12.9964,12.9591,12.9871,1322800.0
2012-03-08 11:00:00,13.92,14.06,13.92,14.06,2494400.0,12.9778,13.1083,12.9778,13.1083,2494400.0
2012-03-08 11:10:00,14.06,14.17,14.06,14.12,2707200.0,13.1083,13.2108,13.1083,13.1642,2707200.0
2012-03-08 11:20:00,14.12,14.13,14.06,14.09,1034000.0,13.1642,13.1735,13.1083,13.1362,1034000.0
2012-03-08 11:30:00,14.09,14.12,14.06,14.07,1241600.0,13.1362,13.1642,13.1083,13.1176,1241600.0
2012-03-08 11:40:00,14.07,14.11,14.05,14.07,530800.0,13.1176,13.1549,13.099,13.1176,530800.0
2012-03-08 11:50:00,14.07,14.12,14.06,14.11,473600.0,13.1176,13.1642,13.1083,13.1549,473600.0
2012-03-08 12:00:00,14.11,14.2,14.11,14.19,1359200.0,13.1549,13.2388,13.1549,13.2295,1359200.0
2012-03-08 12:10:00,14.19,14.21,14.13,14.13,931600.0,13.2295,13.2481,13.1735,13.1735,931600.0
2012-03-08 12:20:00,14.14,14.17,14.11,14.14,673200.0,13.1829,13.2108,13.1549,13.1829,673200.0
2012-03-08 12:30:00,14.13,14.18,14.12,14.15,348000.0,13.1735,13.2202,13.1642,13.1922,348000.0
2012-03-08 12:40:00,14.15,14.18,14.15,14.16,623600.0,13.1922,13.2202,13.1922,13.2015,623600.0
2012-03-08 12:50:00,14.16,14.2,14.15,14.17,678800.0,13.2015,13.2388,13.1922,13.2108,678800.0
2012-03-08 13:00:00,14.17,14.18,14.14,14.15,331200.0,13.2108,13.2202,13.1829,13.1922,331200.0
2012-03-08 13:10:00,14.15,14.22,14.12,14.2,989200.0,13.1922,13.2574,13.1642,13.2388,989200.0
2012-03-08 13:20:00,14.2,14.22,14.17,14.19,568800.0,13.2388,13.2574,13.2108,13.2295,568800.0
2012-03-08 13:30:00,14.19,14.24,14.19,14.22,652400.0,13.2295,13.2761,13.2295,13.2574,652400.0
2012-03-08 13:40:00,14.22,14.25,14.2,14.24,610000.0,13.2574,13.2854,13.2388,13.2761,610000.0
2012-03-08 13:50:00,14.24,14.27,14.2,14.22,1002400.0,13.2761,13.3041,13.2388,13.2574,1002400.0
2012-03-08 14:00:00,14.22,14.25,14.22,14.24,392000.0,13.2574,13.2854,13.2574,13.2761,392000.0
2012-03-08 14:10:00,14.24,14.24,14.17,14.2,636400.0,13.2761,13.2761,13.2108,13.2388,636400.0
2012-03-08 14:20:00,14.21,14.22,14.17,14.21,504000.0,13.2481,13.2574,13.2108,13.2481,504000.0
2012-03-08 14:30:00,14.21,14.22,14.14,14.18,783600.0,13.2481,13.2574,13.1829,13.2202,783600.0
2012-03-08 14:40:00,14.19,14.26,14.18,14.24,671200.0,13.2295,13.2947,13.2202,13.2761,671200.0
2012-03-08 14:50:00,14.25,14.35,14.24,14.33,2126800.0,13.2854,13.3786,13.2761,13.36,2126800.0
2012-03-08 15:00:00,14.34,14.35,14.31,14.31,752400.0,13.3693,13.3786,13.3414,13.3414,752400.0
2012-03-08 15:10:00,14.33,14.37,14.32,14.34,953200.0,13.36,13.3973,13.3507,13.3693,953200.0
2012-03-08 15:20:00,14.35,14.38,14.34,14.34,825600.0,13.3786,13.4066,13.3693,13.3693,825600.0
2012-03-08 15:30:00,14.35,14.37,14.28,14.3,969200.0,13.3786,13.3973,13.3134,13.332,969200.0
2012-03-08 15:40:00,14.3,14.36,14.3,14.32,1021200.0,13.332,13.388,13.332,13.3507,1021200.0
2012-03-08 15:50:00,14.32,14.37,14.28,14.3,1862800.0,13.3507,13.3973,13.3134,13.332,1862800.0
2012-03-09 09:30:00,14.3,14.44,14.26,14.44,2891200.0,13.332,13.4626,13.2947,13.4626,2891200.0
2012-03-09 09:40:00,14.43,14.53,14.41,14.52,1825200.0,13.4532,13.5465,13.4346,13.5371,1825200.0
2012-03-09 09:50:00,14.51,14.56,14.39,14.43,2017200.0,13.5278,13.5744,13.4159,13.4532,2017200.0
2012-03-09 10:00:00,14.42,14.65,14.39,14.65,3118400.0,13.4439,13.6583,13.4159,13.6583,3118400.0
2012-03-09 10:10:00,14.64,14.72,14.55,14.72,2547600.0,13.649,13.7236,13.5651,13.7236,2547600.0
2012-03-09 10:20:00,14.71,14.95,14.71,14.9,4725200.0,13.7143,13.938,13.7143,13.8914,4725200.0
2012-03-09 10:30:00,14.91,15.05,14.91,15.05,3697600.0,13.9007,14.0313,13.9007,14.0313,3697600.0
2012-03-09 10:40:00,15.05,15.08,14.99,15.0,3162400.0,14.0313,14.0592,13.9753,13.9846,3162400.0
2012-03-09 10:50:00,15.0,15.04,14.99,15.01,1713200.0,13.9846,14.0219,13.9753,13.994,1713200.0
2012-03-09 11:00:00,15.01,15.06,15.01,15.03,1520000.0,13.994,14.0406,13.994,14.0126,1520000.0
2012-03-09 11:10:00,15.03,15.07,15.03,15.05,866000.0,14.0126,14.0499,14.0126,14.0313,866000.0
2012-03-09 11:20:00,15.05,15.07,15.01,15.03,929600.0,14.0313,14.0499,13.994,14.0126,929600.0
2012-03-09 11:30:00,15.02,15.06,14.99,15.06,948000.0,14.0033,14.0406,13.9753,14.0406,948000.0
2012-03-09 11:40:00,15.06,15.11,15.03,15.1,2087200.0,14.0406,14.0872,14.0126,14.0779,2087200.0
2012-03-09 11:50:00,15.1,15.15,15.1,15.13,1328000.0,14.0779,14.1245,14.0779,14.1058,1328000.0
2012-03-09 12:00:00,15.13,15.16,15.09,15.1,524000.0,14.1058,14.1338,14.0686,14.0779,524000.0
2012-03-09 12:10:00,15.1,15.14,15.09,15.12,540000.0,14.0779,14.1152,14.0686,14.0965,540000.0
2012-03-09 12:20:00,15.12,15.14,15.12,15.13,354400.0,14.0965,14.1152,14.0965,14.1058,354400.0
2012-03-09 12:30:00,15.13,15.13,15.1,15.13,381600.0,14.1058,14.1058,14.0779,14.1058,381600.0
2012-03-09 12:40:00,15.12,15.13,15.09,15.09,292800.0,14.0965,14.1058,14.0686,14.0686,292800.0
2012-03-09 12:50:00,15.09,15.11,15.06,15.07,514800.0,14.0686,14.0872,14.0406,14.0499,514800.0
2012-03-09 13:00:00,15.07,15.1,15.05,15.06,261600.0,14.0499,14.0779,14.0313,14.0406,261600.0
2012-03-09 13:10:00,15.06,15.06,15.04,15.05,421200.0,14.0406,14.0406,14.0219,14.0313,421200.0
2012-03-09 13:20:00,15.05,15.05,14.96,14.99,955600.0,14.0313,14.0313,13.9474,13.9753,955600.0
2012-03-09 13:30:00,14.99,15.03,14.93,15.02,1617600.0,13.9753,14.0126,13.9194,14.0033,1617600.0
2012-03-09 13:40:00,15.03,15.04,14.99,15.02,350400.0,14.0126,14.0219,13.9753,14.0033,350400.0
2012-03-09 13:50:00,15.03,15.06,15.01,15.03,580800.0,14.0126,14.0406,13.994,14.0126,580800.0
2012-03-09 14:00:00,15.04,15.05,14.97,14.98,446400.0,14.0219,14.0313,13.9567,13.966,446400.0
2012-03-09 14:10:00,14.98,15.01,14.95,14.97,440000.0,13.966,13.994,13.938,13.9567,440000.0
2012-03-09 14:20:00,14.97,15.01,14.96,14.99,368400.0,13.9567,13.994,13.9474,13.9753,368400.0
2012-03-09 14:30:00,14.99,15.02,14.99,15.01,410800.0,13.9753,14.0033,13.9753,13.994,410800.0
2012-03-09 14:40:00,15.02,15.03,14.93,14.94,962400.0,14.0033,14.0126,13.9194,13.9287,962400.0
2012-03-09 14:50:00,14.95,14.95,14.74,14.79,3344000.0,13.938,13.938,13.7422,13.7889,3344000.0
2012-03-09 15:00:00,14.79,14.87,14.79,14.83,1246400.0,13.7889,13.8634,13.7889,13.8262,1246400.0
2012-03-09 15:10:00,14.83,14.83,14.73,14.78,1511600.0,13.8262,13.8262,13.7329,13.7795,1511600.0
2012-03-09 15:20:00,14.78,14.88,14.78,14.85,1377600.0,13.7795,13.8728,13.7795,13.8448,1377600.0
2012-03-09 15:30:00,14.86,14.87,14.79,14.85,1212000.0,13.8541,13.8634,13.7889,13.8448,1212000.0
2012-03-09 15:40:00,14.85,14.87,14.81,14.85,1566400.0,13.8448,13.8634,13.8075,13.8448,1566400.0
2012-03-09 15:50:00,14.85,14.88,14.79,14.88,1940400.0,13.8448,13.8728,13.7889,13.8728,1940400.0
2012-03-12 09:30:00,14.95,15.02,14.82,14.97,1792000.0,13.938,14.0033,13.8168,13.9567,1792000.0
2012-03-12 09:40:00,14.97,15.05,14.9,14.92,1546000.0,13.9567,14.0313,13.8914,13.9101,1546000.0
2012-03-12 09:50:00,14.92,14.99,14.84,14.9,2411200.0,13.9101,13.9753,13.8355,13.8914,2411200.0
2012-03-12 10:00:00,14.9,14.91,14.72,14.8,2880400.0,13.8914,13.9007,13.7236,13.7982,2880400.0
2012-03-12 10:10:00,14.8,14.88,14.74,14.85,1650800.0,13.7982,13.8728,13.7422,13.8448,1650800.0
2012-03-12 10:20:00,14.86,14.86,14.74,14.77,1306000.0,13.8541,13.8541,13.7422,13.7702,1306000.0
2012-03-12 10:30:00,14.77,14.77,14.64,14.65,2123600.0,13.7702,13.7702,13.649,13.6583,2123600.0
2012-03-12 10:40:00,14.65,14.71,14.63,14.68,1440800.0,13.6583,13.7143,13.6397,13.6863,1440800.0
2012-03-12 10:50:00,14.68,14.79,14.68,14.72,1837600.0,13.6863,13.7889,13.6863,13.7236,1837600.0
2012-03-12 11:00:00,14.72,14.75,14.67,14.68,1004000.0,13.7236,13.7516,13.677,13.6863,1004000.0
2012-03-12 11:10:00,14.68,14.75,14.65,14.69,1003600.0,13.6863,13.7516,13.6583,13.6956,1003600.0
2012-03-12 11:20:00,14.69,14.7,14.57,14.6,1334800.0,13.6956,13.705,13.5838,13.6117,1334800.0
2012-03-12 11:30:00,14.6,14.7,14.59,14.68,1100400.0,13.6117,13.705,13.6024,13.6863,1100400.0
2012-03-12 11:40:00,14.68,14.72,14.65,14.69,996000.0,13.6863,13.7236,13.6583,13.6956,996000.0
2012-03-12 11:50:00,14.68,14.78,14.68,14.7,1074400.0,13.6863,13.7795,13.6863,13.705,1074400.0
2012-03-12 12:00:00,14.7,14.73,14.61,14.72,1011600.0,13.705,13.7329,13.621,13.7236,1011600.0
2012-03-12 12:10:00,14.72,14.79,14.69,14.77,1357200.0,13.7236,13.7889,13.6956,13.7702,1357200.0
2012-03-12 12:20:00,14.77,14.79,14.72,14.74,444000.0,13.7702,13.7889,13.7236,13.7422,444000.0
2012-03-12 12:30:00,14.74,14.77,14.69,14.72,674400.0,13.7422,13.7702,13.6956,13.7236,674400.0
2012-03-12 12:40:00,14.7,14.75,14.67,14.71,460400.0,13.705,13.7516,13.677,13.7143,460400.0
2012-03-12 12:50:00,14.71,14.71,14.63,14.68,1130800.0,13.7143,13.7143,13.6397,13.6863,1130800.0
2012-03-12 13:00:00,14.68,14.69,14.67,14.68,259600.0,13.6863,13.6956,13.677,13.6863,259600.0
2012-03-12 13:10:00,14.69,14.74,14.65,14.71,408400.0,13.6956,13.7422,13.6583,13.7143,408400.0
2012-03-12 13:20:00,14.7,14.75,14.69,14.74,1080000.0,13.705,13.7516,13.6956,13.7422,1080000.0
2012-03-12 13:30:00,14.74,14.85,14.74,14.82,1260400.0,13.7422,13.8448,13.7422,13.8168,1260400.0
2012-03-12 13:40:00,14.82,14.86,14.79,14.81,880400.0,13.8168,13.8541,13.7889,13.8075,880400.0
2012-03-12 13:50:00,14.81,14.83,14.74,14.75,1454800.0,13.8075,13.8262,13.7422,13.7516,1454800.0
2012-03-12 14:00:00,14.76,14.77,14.73,14.77,495600.0,13.7609,13.7702,13.7329,13.7702,495600.0
2012-03-12 14:10:00,14.77,14.84,14.75,14.79,1084800.0,13.7702,13.8355,13.7516,13.7889,1084800.0
2012-03-12 14:20:00,14.79,14.81,14.76,14.8,1042000.0,13.7889,13.8075,13.7609,13.7982,1042000.0
2012-03-12 14:30:00,14.8,14.8,14.76,14.78,430400.0,13.7982,13.7982,13.7609,13.7795,430400.0
2012-03-12 14:40:00,14.78,14.8,14.76,14.77,306000.0,13.7795,13.7982,13.7609,13.7702,306000.0
2012-03-12 14:50:00,14.78,14.8,14.76,14.8,344000.0,13.7795,13.7982,13.7609,13.7982,344000.0
2012-03-12 15:00:00,14.79,14.81,14.76,14.77,468800.0,13.7889,13.8075,13.7609,13.7702,468800.0
2012-03-12 15:10:00,14.77,14.79,14.76,14.79,419200.0,13.7702,13.7889,13.7609,13.7889,419200.0
2012-03-12 15:20:00,14.78,14.81,14.76,14.81,978000.0,13.7795,13.8075,13.7609,13.8075,978000.0
2012-03-12 15:30:00,14.81,14.81,14.72,14.73,1153600.0,13.8075,13.8075,13.7236,13.7329,1153600.0
2012-03-12 15:40:00,14.73,14.74,14.67,14.73,1776800.0,13.7329,13.7422,13.677,13.7329,1776800.0
2012-03-12 15:50:00,14.73,14.78,14.69,14.78,1603600.0,13.7329,13.7795,13.6956,13.7795,1603600.0
2012-03-13 09:30:00,15.12,15.14,15.02,15.12,1860400.0,14.0965,14.1152,14.0033,14.0965,1860400.0
2012-03-13 09:40:00,15.11,15.13,15.0,15.03,1982400.0,14.0872,14.1058,13.9846,14.0126,1982400.0
2012-03-13 09:50:00,15.03,15.1,14.97,15.03,2244400.0,14.0126,14.0779,13.9567,14.0126,2244400.0
2012-03-13 10:00:00,15.02,15.04,14.93,15.01,2346000.0,14.0033,14.0219,13.9194,13.994,2346000.0
2012-03-13 10:10:00,15.01,15.06,14.94,14.97,2440800.0,13.994,14.0406,13.9287,13.9567,2440800.0
2012-03-13 10:20:00,14.97,15.03,14.97,15.0,936800.0,13.9567,14.0126,13.9567,13.9846,936800.0
2012-03-13 10:30:00,15.0,15.11,15.0,15.08,1742000.0,13.9846,14.0872,13.9846,14.0592,1742000.0
2012-03-13 10:40:00,15.08,15.11,15.07,15.08,1149600.0,14.0592,14.0872,14.0499,14.0592,1149600.0
2012-03-13 10:50:00,15.08,15.12,15.04,15.06,1533600.0,14.0592,14.0965,14.0219,14.0406,1533600.0
2012-03-13 11:00:00,15.06,15.11,15.06,15.1,715600.0,14.0406,14.0872,14.0406,14.0779,715600.0
2012-03-13 11:10:00,15.11,15.11,15.04,15.06,994000.0,14.0872,14.0872,14.0219,14.0406,994000.0
2012-03-13 11:20:00,15.06,15.1,15.04,15.07,1015600.0,14.0406,14.0779,14.0219,14.0499,1015600.0
2012-03-13 11:30:00,15.08,15.18,15.07,15.18,2196000.0,14.0592,14.1525,14.0499,14.1525,2196000.0
2012-03-13 11:40:00,15.18,15.24,15.09,15.12,4012400.0,14.1525,14.2084,14.0686,14.0965,4012400.0
2012-03-13 11:50:00,15.12,15.17,15.1,15.12,1089600.0,14.0965,14.1431,14.0779,14.0965,1089600.0
2012-03-13 12:00:00,15.12,15.19,15.11,15.15,838800.0,14.0965,14.1618,14.0872,14.1245,838800.0
2012-03-13 12:10:00,15.16,15.18,15.13,15.15,568000.0,14.1338,14.1525,14.1058,14.1245,568000.0
2012-03-13 12:20:00,15.15,15.18,15.15,15.17,643600.0,14.1245,14.1525,14.1245,14.1431,643600.0
2012-03-13 12:30:00,15.17,15.19,15.14,15.14,762400.0,14.1431,14.1618,14.1152,14.1152,762400.0
2012-03-13 12:40:00,15.14,15.21,15.13,15.18,1068000.0,14.1152,14.1804,14.1058,14.1525,1068000.0
2012-03-13 12:50:00,15.19,15.22,15.19,15.21,722000.0,14.1618,14.1898,14.1618,14.1804,722000.0
2012-03-13 13:00:00,15.21,15.22,15.2,15.21,897200.0,14.1804,14.1898,14.1711,14.1804,897200.0
2012-03-13 13:10:00,15.22,15.26,15.21,15.25,1046000.0,14.1898,14.227,14.1804,14.2177,1046000.0
2012-03-13 13:20:00,15.25,15.3,15.25,15.27,1845200.0,14.2177,14.2643,14.2177,14.2364,1845200.0
2012-03-13 13:30:00,15.27,15.27,15.17,15.18,910800.0,14.2364,14.2364,14.1431,14.1525,910800.0
2012-03-13 13:40:00,15.18,15.21,15.17,15.2,480000.0,14.1525,14.1804,14.1431,14.1711,480000.0
2012-03-13 13:50:00,15.2,15.21,15.18,15.18,439200.0,14.1711,14.1804,14.1525,14.1525,439200.0
2012-03-13 14:00:00,15.19,15.19,15.14,15.16,682800.0,14.1618,14.1618,14.1152,14.1338,682800.0
2012-03-13 14:10:00,15.16,15.24,15.13,15.22,1637600.0,14.1338,14.2084,14.1058,14.1898,1637600.0
2012-03-13 14:20:00,15.22,15.29,15.1,15.15,2104400.0,14.1898,14.255,14.0779,14.1245,2104400.0
2012-03-13 14:30:00,15.17,15.24,15.15,15.2,1202400.0,14.1431,14.2084,14.1245,14.1711,1202400.0
2012-03-13 14:40:00,15.2,15.24,15.12,15.12,879200.0,14.1711,14.2084,14.0965,14.0965,879200.0
2012-03-13 14:50:00,15.12,15.19,15.1,15.19,805600.0,14.0965,14.1618,14.0779,14.1618,805600.0
2012-03-13 15:00:00,15.19,15.35,15.18,15.31,2595200.0,14.1618,14.311,14.1525,14.2737,2595200.0
2012-03-13 15:10:00,15.32,15.42,15.3,15.41,3000400.0,14.283,14.3762,14.2643,14.3669,3000400.0
2012-03-13 15:20:00,15.41,15.56,15.38,15.49,3441600.0,14.3669,14.5067,14.3389,14.4415,3441600.0
2012-03-13 15:30:00,15.49,15.58,15.48,15.54,1938000.0,14.4415,14.5254,14.4322,14.4881,1938000.0
2012-03-13 15:40:00,15.55,15.64,15.52,15.59,2534400.0,14.4974,14.5813,14.4695,14.5347,2534400.0
2012-03-13 15:50:00,15.59,15.68,15.58,15.67,2848400.0,14.5347,14.6186,14.5254,14.6093,2848400.0
2012-03-14 09:30:00,15.61,15.66,15.56,15.58,1892400.0,14.5534,14.6,14.5067,14.5254,1892400.0
2012-03-14 09:40:00,15.58,15.71,15.57,15.69,1371200.0,14.5254,14.6466,14.5161,14.6279,1371200.0
2012-03-14 09:50:00,15.69,15.73,15.65,15.69,1179200.0,14.6279,14.6652,14.5907,14.6279,1179200.0
2012-03-14 10:00:00,15.69,15.73,15.64,15.72,1351200.0,14.6279,14.6652,14.5813,14.6559,1351200.0
2012-03-14 10:10:00,15.72,15.75,15.67,15.71,1411600.0,14.6559,14.6839,14.6093,14.6466,1411600.0
2012-03-14 10:20:00,15.72,15.72,15.56,15.58,2292800.0,14.6559,14.6559,14.5067,14.5254,2292800.0
2012-03-14 10:30:00,15.57,15.6,15.49,15.5,2098800.0,14.5161,14.544,14.4415,14.4508,2098800.0
2012-03-14 10:40:00,15.51,15.55,15.46,15.51,1668800.0,14.4601,14.4974,14.4135,14.4601,1668800.0
2012-03-14 10:50:00,15.51,15.51,15.38,15.38,1528400.0,14.4601,14.4601,14.3389,14.3389,1528400.0
2012-03-14 11:00:00,15.38,15.4,15.31,15.38,1637200.0,14.3389,14.3576,14.2737,14.3389,1637200.0
2012-03-14 11:10:00,15.38,15.42,15.25,15.28,2282000.0,14.3389,14.3762,14.2177,14.2457,2282000.0
2012-03-14 11:20:00,15.29,15.36,15.29,15.32,1190800.0,14.255,14.3203,14.255,14.283,1190800.0
2012-03-14 11:30:00,15.33,15.37,15.28,15.35,1650000.0,14.2923,14.3296,14.2457,14.311,1650000.0
2012-03-14 11:40:00,15.35,15.37,15.28,15.31,1103600.0,14.311,14.3296,14.2457,14.2737,1103600.0
2012-03-14 11:50:00,15.31,15.36,15.3,15.34,604000.0,14.2737,14.3203,14.2643,14.3016,604000.0
2012-03-14 12:00:00,15.34,15.38,15.31,15.31,1090000.0,14.3016,14.3389,14.2737,14.2737,1090000.0
2012-03-14 12:10:00,15.31,15.35,15.28,15.33,597600.0,14.2737,14.311,14.2457,14.2923,597600.0
2012-03-14 12:20:00,15.33,15.36,15.32,15.33,492800.0,14.2923,14.3203,14.283,14.2923,492800.0
2012-03-14 12:30:00,15.33,15.44,15.31,15.42,864400.0,14.2923,14.3949,14.2737,14.3762,864400.0
2012-03-14 12:40:00,15.42,15.44,15.38,15.44,1359600.0,14.3762,14.3949,14.3389,14.3949,1359600.0
2012-03-14 12:50:00,15.44,15.45,15.41,15.42,711600.0,14.3949,14.4042,14.3669,14.3762,711600.0
2012-03-14 13:00:00,15.42,15.46,15.37,15.46,686800.0,14.3762,14.4135,14.3296,14.4135,686800.0
2012-03-14 13:10:00,15.46,15.48,15.43,15.45,982400.0,14.4135,14.4322,14.3855,14.4042,982400.0
2012-03-14 13:20:00,15.46,15.49,15.45,15.45,782000.0,14.4135,14.4415,14.4042,14.4042,782000.0
2012-03-14 13:30:00,15.45,15.45,15.33,15.36,1155200.0,14.4042,14.4042,14.2923,14.3203,1155200.0
2012-03-14 13:40:00,15.36,15.36,15.21,15.28,2175600.0,14.3203,14.3203,14.1804,14.2457,2175600.0
2012-03-14 13:50:00,15.27,15.32,15.15,15.18,1370800.0,14.2364,14.283,14.1245,14.1525,1370800.0
2012-03-14 14:00:00,15.19,15.29,15.18,15.27,811600.0,14.1618,14.255,14.1525,14.2364,811600.0
2012-03-14 14:10:00,15.27,15.27,15.1,15.11,1518400.0,14.2364,14.2364,14.0779,14.0872,1518400.0
2012-03-14 14:20:00,15.12,15.18,15.07,15.17,1117600.0,14.0965,14.1525,14.0499,14.1431,1117600.0
2012-03-14 14:30:00,15.17,15.21,15.12,15.18,979200.0,14.1431,14.1804,14.0965,14.1525,979200.0
2012-03-14 14:40:00,15.18,15.24,15.15,15.23,858000.0,14.1525,14.2084,14.1245,14.1991,858000.0
2012-03-14 14:50:00,15.24,15.25,15.19,15.23,695600.0,14.2084,14.2177,14.1618,14.1991,695600.0
2012-03-14 15:00:00,15.23,15.24,15.15,15.21,705600.0,14.1991,14.2084,14.1245,14.1804,705600.0
2012-03-14 15:10:00,15.21,15.21,15.1,15.13,797600.0,14.1804,14.1804,14.0779,14.1058,797600.0
2012-03-14 15:20:00,15.13,15.25,15.13,15.23,1112400.0,14.1058,14.2177,14.1058,14.1991,1112400.0
2012-03-14 15:30:00,15.24,15.27,15.2,15.24,1095200.0,14.2084,14.2364,14.1711,14.2084,1095200.0
2012-03-14 15:40:00,15.24,15.26,15.2,15.23,713200.0,14.2084,14.227,14.1711,14.1991,713200.0
2012-03-14 15:50:00,15.23,15.28,15.22,15.27,2015200.0,14.1991,14.2457,14.1898,14.2364,2015200.0
2012-03-15 09:30:00,15.2,15.31,15.12,15.12,1869600.0,14.1711,14.2737,14.0965,14.0965,1869600.0
2012-03-15 09:40:00,15.12,15.17,15.08,15.13,1654800.0,14.0965,14.1431,14.0592,14.1058,1654800.0
2012-03-15 09:50:00,15.13,15.3,15.13,15.24,2428000.0,14.1058,14.2643,14.1058,14.2084,2428000.0
2012-03-15 10:00:00,15.27,15.31,15.13,15.23,2431600.0,14.2364,14.2737,14.1058,14.1991,2431600.0
2012-03-15 10:10:00,15.22,15.41,15.2,15.41,1896400.0,14.1898,14.3669,14.1711,14.3669,1896400.0
2012-03-15 10:20:00,15.41,15.45,15.31,15.32,1388000.0,14.3669,14.4042,14.2737,14.283,1388000.0
2012-03-15 10:30:00,15.32,15.39,15.28,15.31,1166000.0,14.283,14.3482,14.2457,14.2737,1166000.0
2012-03-15 10:40:00,15.31,15.4,15.24,15.28,1078800.0,14.2737,14.3576,14.2084,14.2457,1078800.0
2012-03-15 10:50:00,15.29,15.37,15.21,15.22,1846400.0,14.255,14.3296,14.1804,14.1898,1846400.0
2012-03-15 11:00:00,15.22,15.23,15.12,15.18,1716000.0,14.1898,14.1991,14.0965,14.1525,1716000.0
2012-03-15 11:10:00,15.18,15.23,15.17,15.22,681200.0,14.1525,14.1991,14.1431,14.1898,681200.0
2012-03-15 11:20:00,15.22,15.33,15.22,15.3,1344800.0,14.1898,14.2923,14.1898,14.2643,1344800.0
2012-03-15 11:30:00,15.29,15.38,15.27,15.31,1459200.0,14.255,14.3389,14.2364,14.2737,1459200.0
2012-03-15 11:40:00,15.31,15.43,15.31,15.34,1334800.0,14.2737,14.3855,14.2737,14.3016,1334800.0
2012-03-15 11:50:00,15.35,15.36,15.28,15.29,1171200.0,14.311,14.3203,14.2457,14.255,1171200.0
2012-03-15 12:00:00,15.29,15.39,15.29,15.39,918800.0,14.255,14.3482,14.255,14.3482,918800.0
2012-03-15 12:10:00,15.39,15.43,15.36,15.42,952000.0,14.3482,14.3855,14.3203,14.3762,952000.0
2012-03-15 12:20:00,15.43,15.53,15.4,15.46,2833600.0,14.3855,14.4788,14.3576,14.4135,2833600.0
2012-03-15 12:30:00,15.47,15.51,15.45,15.5,736800.0,14.4228,14.4601,14.4042,14.4508,736800.0
2012-03-15 12:40:00,15.51,15.67,15.51,15.63,2929200.0,14.4601,14.6093,14.4601,14.572,2929200.0
2012-03-15 12:50:00,15.63,15.63,15.56,15.59,806800.0,14.572,14.572,14.5067,14.5347,806800.0
2012-03-15 13:00:00,15.6,15.64,15.59,15.62,779200.0,14.544,14.5813,14.5347,14.5627,779200.0
2012-03-15 13:10:00,15.62,15.64,15.53,15.53,433200.0,14.5627,14.5813,14.4788,14.4788,433200.0
2012-03-15 13:20:00,15.53,15.56,15.43,15.45,874400.0,14.4788,14.5067,14.3855,14.4042,874400.0
2012-03-15 13:30:00,15.45,15.53,15.44,15.52,487200.0,14.4042,14.4788,14.3949,14.4695,487200.0
2012-03-15 13:40:00,15.52,15.54,15.47,15.5,390000.0,14.4695,14.4881,14.4228,14.4508,390000.0
2012-03-15 13:50:00,15.52,15.53,15.48,15.51,513600.0,14.4695,14.4788,14.4322,14.4601,513600.0
2012-03-15 14:00:00,15.51,15.59,15.45,15.59,926800.0,14.4601,14.5347,14.4042,14.5347,926800.0
2012-03-15 14:10:00,15.59,15.65,15.53,15.63,1124400.0,14.5347,14.5907,14.4788,14.572,1124400.0
2012-03-15 14:20:00,15.63,15.66,15.62,15.63,1050800.0,14.572,14.6,14.5627,14.572,1050800.0
2012-03-15 14:30:00,15.63,15.63,15.52,15.59,1087200.0,14.572,14.572,14.4695,14.5347,1087200.0
2012-03-15 14:40:00,15.59,15.62,15.58,15.59,287600.0,14.5347,14.5627,14.5254,14.5347,287600.0
2012-03-15 14:50:00,15.6,15.66,15.59,15.64,786800.0,14.544,14.6,14.5347,14.5813,786800.0
2012-03-15 15:00:00,15.64,15.68,15.6,15.63,1089200.0,14.5813,14.6186,14.544,14.572,1089200.0
2012-03-15 15:10:00,15.63,15.67,15.59,15.62,691200.0,14.572,14.6093,14.5347,14.5627,691200.0
2012-03-15 15:20:00,15.62,15.66,15.59,15.65,515200.0,14.5627,14.6,14.5347,14.5907,515200.0
2012-03-15 15:30:00,15.65,15.68,15.63,15.65,1174000.0,14.5907,14.6186,14.572,14.5907,1174000.0
2012-03-15 15:40:00,15.66,15.68,15.63,15.63,963200.0,14.6,14.6186,14.572,14.572,963200.0
2012-03-15 15:50:00,15.63,15.68,15.63,15.67,1940800.0,14.572,14.6186,14.572,14.6093,1940800.0
2012-03-16 09:30:00,15.74,15.77,15.68,15.72,2214000.0,14.6746,14.7025,14.6186,14.6559,2214000.0
2012-03-16 09:40:00,15.72,15.75,15.56,15.59,2432400.0,14.6559,14.6839,14.5067,14.5347,2432400.0
2012-03-16 09:50:00,15.59,15.63,15.51,15.56,2347200.0,14.5347,14.572,14.4601,14.5067,2347200.0
2012-03-16 10:00:00,15.56,15.64,15.55,15.63,1455200.0,14.5067,14.5813,14.4974,14.572,1455200.0
2012-03-16 10:10:00,15.62,15.62,15.42,15.42,2278400.0,14.5627,14.5627,14.3762,14.3762,2278400.0
2012-03-16 10:20:00,15.42,15.57,15.41,15.55,2075200.0,14.3762,14.5161,14.3669,14.4974,2075200.0
2012-03-16 10:30:00,15.55,15.67,15.49,15.65,2289200.0,14.4974,14.6093,14.4415,14.5907,2289200.0
2012-03-16 10:40:00,15.65,15.7,15.65,15.68,1512000.0,14.5907,14.6373,14.5907,14.6186,1512000.0
2012-03-16 10:50:00,15.68,15.7,15.65,15.69,755600.0,14.6186,14.6373,14.5907,14.6279,755600.0
2012-03-16 11:00:00,15.69,15.72,15.66,15.7,771600.0,14.6279,14.6559,14.6,14.6373,771600.0
2012-03-16 11:10:00,15.7,15.71,15.61,15.61,827200.0,14.6373,14.6466,14.5534,14.5534,827200.0
2012-03-16 11:20:00,15.61,15.65,15.57,15.6,949200.0,14.5534,14.5907,14.5161,14.544,949200.0
2012-03-16 11:30:00,15.6,15.62,15.56,15.58,756000.0,14.544,14.5627,14.5067,14.5254,756000.0
2012-03-16 11:40:00,15.58,15.62,15.56,15.58,652000.0,14.5254,14.5627,14.5067,14.5254,652000.0
2012-03-16 11:50:00,15.58,15.67,15.56,15.66,1116400.0,14.5254,14.6093,14.5067,14.6,1116400.0
2012-03-16 12:00:00,15.67,15.67,15.62,15.63,422800.0,14.6093,14.6093,14.5627,14.572,422800.0
2012-03-16 12:10:00,15.63,15.67,15.63,15.63,408000.0,14.572,14.6093,14.572,14.572,408000.0
2012-03-16 12:20:00,15.63,15.69,15.63,15.68,462800.0,14.572,14.6279,14.572,14.6186,462800.0
2012-03-16 12:30:00,15.68,15.68,15.65,15.67,318000.0,14.6186,14.6186,14.5907,14.6093,318000.0
2012-03-16 12:40:00,15.67,15.7,15.65,15.69,750000.0,14.6093,14.6373,14.5907,14.6279,750000.0
2012-03-16 12:50:00,15.69,15.69,15.63,15.65,755600.0,14.6279,14.6279,14.572,14.5907,755600.0
2012-03-16 13:00:00,15.66,15.67,15.63,15.66,295200.0,14.6,14.6093,14.572,14.6,295200.0
2012-03-16 13:10:00,15.67,15.68,15.64,15.64,336400.0,14.6093,14.6186,14.5813,14.5813,336400.0
2012-03-16 13:20:00,15.65,15.67,15.64,15.65,296000.0,14.5907,14.6093,14.5813,14.5907,296000.0
2012-03-16 13:30:00,15.65,15.65,15.63,15.65,178000.0,14.5907,14.5907,14.572,14.5907,178000.0
2012-03-16 13:40:00,15.65,15.65,15.59,15.61,574000.0,14.5907,14.5907,14.5347,14.5534,574000.0
2012-03-16 13:50:00,15.6,15.65,15.6,15.64,305200.0,14.544,14.5907,14.544,14.5813,305200.0
2012-03-16 14:00:00,15.64,15.66,15.63,15.66,268400.0,14.5813,14.6,14.572,14.6,268400.0
2012-03-16 14:10:00,15.66,15.67,15.64,15.65,275600.0,14.6,14.6093,14.5813,14.5907,275600.0
2012-03-16 14:20:00,15.66,15.67,15.63,15.65,238000.0,14.6,14.6093,14.572,14.5907,238000.0
2012-03-16 14:30:00,15.65,15.66,15.63,15.63,182800.0,14.5907,14.6,14.572,14.572,182800.0
2012-03-16 14:40:00,15.63,15.67,15.63,15.66,504000.0,14.572,14.6093,14.572,14.6,504000.0
2012-03-16 14:50:00,15.65,15.67,15.63,15.63,379600.0,14.5907,14.6093,14.572,14.572,379600.0
2012-03-16 15:00:00,15.63,15.64,15.6,15.62,606400.0,14.572,14.5813,14.544,14.5627,606400.0
2012-03-16 15:10:00,15.62,15.63,15.51,15.55,1872800.0,14.5627,14.572,14.4601,14.4974,1872800.0
2012-03-16 15:20:00,15.54,15.6,15.53,15.58,700400.0,14.4881,14.544,14.4788,14.5254,700400.0
2012-03-16 15:30:00,15.58,15.61,15.54,15.6,1194000.0,14.5254,14.5534,14.4881,14.544,1194000.0
2012-03-16 15:40:00,15.6,15.65,15.59,15.63,1427200.0,14.544,14.5907,14.5347,14.572,1427200.0
2012-03-16 15:50:00,15.63,15.63,15.56,15.6,2300400.0,14.572,14.572,14.5067,14.544,2300400.0
2012-03-19 09:30:00,15.55,15.59,15.47,15.53,1789200.0,14.4974,14.5347,14.4228,14.4788,1789200.0
2012-03-19 09:40:00,15.54,15.84,15.53,15.82,3500400.0,14.4881,14.7678,14.4788,14.7491,3500400.0
2012-03-19 09:50:00,15.82,16.03,15.81,15.99,5041600.0,14.7491,14.9449,14.7398,14.9076,5041600.0
2012-03-19 10:00:00,15.99,16.01,15.63,15.65,3269600.0,14.9076,14.9263,14.572,14.5907,3269600.0
2012-03-19 10:10:00,15.65,15.81,15.65,15.79,2162400.0,14.5907,14.7398,14.5907,14.7212,2162400.0
2012-03-19 10:20:00,15.8,15.81,15.68,15.75,2278800.0,14.7305,14.7398,14.6186,14.6839,2278800.0
2012-03-19 10:30:00,15.74,15.83,15.74,15.82,1211600.0,14.6746,14.7585,14.6746,14.7491,1211600.0
2012-03-19 10:40:00,15.82,15.96,15.81,15.92,2070400.0,14.7491,14.8797,14.7398,14.8424,2070400.0
2012-03-19 10:50:00,15.92,15.99,15.9,15.92,1208000.0,14.8424,14.9076,14.8237,14.8424,1208000.0
2012-03-19 11:00:00,15.92,15.95,15.82,15.92,1393200.0,14.8424,14.8703,14.7491,14.8424,1393200.0
2012-03-19 11:10:00,15.92,15.94,15.85,15.87,803200.0,14.8424,14.861,14.7771,14.7958,803200.0
2012-03-19 11:20:00,15.87,15.96,15.86,15.93,1399600.0,14.7958,14.8797,14.7864,14.8517,1399600.0
2012-03-19 11:30:00,15.93,15.98,15.91,15.97,871200.0,14.8517,14.8983,14.8331,14.889,871200.0
2012-03-19 11:40:00,15.97,16.11,15.94,16.05,5386000.0,14.889,15.0195,14.861,14.9636,5386000.0
2012-03-19 11:50:00,16.06,16.08,16.03,16.06,1369200.0,14.9729,14.9915,14.9449,14.9729,1369200.0
2012-03-19 12:00:00,16.06,16.11,16.06,16.09,1362000.0,14.9729,15.0195,14.9729,15.0009,1362000.0
2012-03-19 12:10:00,16.09,16.11,16.08,16.08,566400.0,15.0009,15.0195,14.9915,14.9915,566400.0
2012-03-19 12:20:00,16.09,16.11,16.07,16.09,435200.0,15.0009,15.0195,14.9822,15.0009,435200.0
2012-03-19 12:30:00,16.09,16.17,16.08,16.16,1036000.0,15.0009,15.0755,14.9915,15.0661,1036000.0
2012-03-19 12:40:00,16.16,16.23,16.15,16.2,1680800.0,15.0661,15.1314,15.0568,15.1034,1680800.0
2012-03-19 12:50:00,16.2,16.2,16.15,16.2,876400.0,15.1034,15.1034,15.0568,15.1034,876400.0
2012-03-19 13:00:00,16.2,16.25,16.18,16.22,1628400.0,15.1034,15.15,15.0848,15.1221,1628400.0
2012-03-19 13:10:00,16.22,16.27,16.2,16.27,760000.0,15.1221,15.1687,15.1034,15.1687,760000.0
2012-03-19 13:20:00,16.26,16.3,16.23,16.29,1077200.0,15.1594,15.1967,15.1314,15.1873,1077200.0
2012-03-19 13:30:00,16.29,16.3,16.24,16.28,725200.0,15.1873,15.1967,15.1407,15.178,725200.0
2012-03-19 13:40:00,16.29,16.34,16.28,16.31,1030400.0,15.1873,15.2339,15.178,15.206,1030400.0
2012-03-19 13:50:00,16.31,16.39,16.27,16.35,1298000.0,15.206,15.2806,15.1687,15.2433,1298000.0
2012-03-19 14:00:00,16.36,16.39,16.33,16.36,800800.0,15.2526,15.2806,15.2246,15.2526,800800.0
2012-03-19 14:10:00,16.35,16.39,16.34,16.37,850800.0,15.2433,15.2806,15.2339,15.2619,850800.0
2012-03-19 14:20:00,16.37,16.39,16.35,16.35,751200.0,15.2619,15.2806,15.2433,15.2433,751200.0
2012-03-19 14:30:00,16.35,16.36,16.28,16.3,914800.0,15.2433,15.2526,15.178,15.1967,914800.0
2012-03-19 14:40:00,16.3,16.32,16.28,16.31,436400.0,15.1967,15.2153,15.178,15.206,436400.0
2012-03-19 14:50:00,16.31,16.34,16.25,16.26,818000.0,15.206,15.2339,15.15,15.1594,818000.0
2012-03-19 15:00:00,16.27,16.32,16.23,16.26,750800.0,15.1687,15.2153,15.1314,15.1594,750800.0
2012-03-19 15:10:00,16.27,16.29,16.23,16.24,715600.0,15.1687,15.1873,15.1314,15.1407,715600.0
2012-03-19 15:20:00,16.24,16.26,16.14,16.14,1303600.0,15.1407,15.1594,15.0475,15.0475,1303600.0
2012-03-19 15:30:00,16.15,16.2,16.15,16.16,1012000.0,15.0568,15.1034,15.0568,15.0661,1012000.0
2012-03-19 15:40:00,16.15,16.16,16.04,16.04,2251200.0,15.0568,15.0661,14.9543,14.9543,2251200.0
2012-03-19 15:50:00,16.05,16.05,15.96,16.02,3173200.0,14.9636,14.9636,14.8797,14.9356,3173200.0
2012-03-20 09:30:00,15.67,15.72,15.58,15.68,2450000.0,14.6093,14.6559,14.5254,14.6186,2450000.0
2012-03-20 09:40:00,15.67,15.68,15.45,15.6,2842800.0,14.6093,14.6186,14.4042,14.544,2842800.0
2012-03-20 09:50:00,15.6,15.63,15.53,15.54,2126800.0,14.544,14.572,14.4788,14.4881,2126800.0
2012-03-20 10:00:00,15.54,15.66,15.49,15.64,2001600.0,14.4881,14.6,14.4415,14.5813,2001600.0
2012-03-20 10:10:00,15.64,15.65,15.55,15.58,1275200.0,14.5813,14.5907,14.4974,14.5254,1275200.0
2012-03-20 10:20:00,15.57,15.57,15.44,15.52,3128400.0,14.5161,14.5161,14.3949,14.4695,3128400.0
2012-03-20 10:30:00,15.52,15.57,15.49,15.54,1363200.0,14.4695,14.5161,14.4415,14.4881,1363200.0
2012-03-20 10:40:00,15.54,15.6,15.49,15.59,1266000.0,14.4881,14.544,14.4415,14.5347,1266000.0
2012-03-20 10:50:00,15.59,15.69,15.59,15.63,1488400.0,14.5347,14.6279,14.5347,14.572,1488400.0
2012-03-20 11:00:00,15.63,15.7,15.62,15.66,1027200.0,14.572,14.6373,14.5627,14.6,1027200.0
2012-03-20 11:10:00,15.67,15.67,15.58,15.6,1438400.0,14.6093,14.6093,14.5254,14.544,1438400.0
2012-03-20 11:20:00,15.59,15.67,15.59,15.62,634800.0,14.5347,14.6093,14.5347,14.5627,634800.0
2012-03-20 11:30:00,15.63,15.65,15.52,15.56,828400.0,14.572,14.5907,14.4695,14.5067,828400.0
2012-03-20 11:40:00,15.56,15.56,15.45,15.45,1449200.0,14.5067,14.5067,14.4042,14.4042,1449200.0
2012-03-20 11:50:00,15.46,15.46,15.37,15.45,2204400.0,14.4135,14.4135,14.3296,14.4042,2204400.0
2012-03-20 12:00:00,15.44,15.58,15.41,15.56,1410400.0,14.3949,14.5254,14.3669,14.5067,1410400.0
2012-03-20 12:10:00,15.56,15.56,15.43,15.43,628800.0,14.5067,14.5067,14.3855,14.3855,628800.0
2012-03-20 12:20:00,15.43,15.44,15.38,15.4,1032000.0,14.3855,14.3949,14.3389,14.3576,1032000.0
2012-03-20 12:30:00,15.4,15.47,15.39,15.47,618400.0,14.3576,14.4228,14.3482,14.4228,618400.0
2012-03-20 12:40:00,15.47,15.48,15.39,15.41,815200.0,14.4228,14.4322,14.3482,14.3669,815200.0
2012-03-20 12:50:00,15.4,15.47,15.4,15.44,378800.0,14.3576,14.4228,14.3576,14.3949,378800.0
2012-03-20 13:00:00,15.45,15.63,15.43,15.63,1432800.0,14.4042,14.572,14.3855,14.572,1432800.0
2012-03-20 13:10:00,15.63,15.68,15.58,15.61,1266000.0,14.572,14.6186,14.5254,14.5534,1266000.0
2012-03-20 13:20:00,15.62,15.62,15.53,15.59,576000.0,14.5627,14.5627,14.4788,14.5347,576000.0
2012-03-20 13:30:00,15.59,15.59,15.52,15.54,386000.0,14.5347,14.5347,14.4695,14.4881,386000.0
2012-03-20 13:40:00,15.55,15.62,15.54,15.6,489200.0,14.4974,14.5627,14.4881,14.544,489200.0
2012-03-20 13:50:00,15.61,15.62,15.58,15.6,450800.0,14.5534,14.5627,14.5254,14.544,450800.0
2012-03-20 14:00:00,15.61,15.63,15.57,15.57,654800.0,14.5534,14.572,14.5161,14.5161,654800.0
2012-03-20 14:10:00,15.57,15.76,15.56,15.73,2654800.0,14.5161,14.6932,14.5067,14.6652,2654800.0
2012-03-20 14:20:00,15.73,15.76,15.7,15.72,974800.0,14.6652,14.6932,14.6373,14.6559,974800.0
2012-03-20 14:30:00,15.72,15.72,15.65,15.66,714000.0,14.6559,14.6559,14.5907,14.6,714000.0
2012-03-20 14:40:00,15.67,15.7,15.66,15.68,306000.0,14.6093,14.6373,14.6,14.6186,306000.0
2012-03-20 14:50:00,15.68,15.7,15.65,15.69,399200.0,14.6186,14.6373,14.5907,14.6279,399200.0
2012-03-20 15:00:00,15.7,15.77,15.7,15.76,935600.0,14.6373,14.7025,14.6373,14.6932,935600.0
2012-03-20 15:10:00,15.76,15.76,15.72,15.72,540800.0,14.6932,14.6932,14.6559,14.6559,540800.0
2012-03-20 15:20:00,15.72,15.74,15.68,15.71,781200.0,14.6559,14.6746,14.6186,14.6466,781200.0
2012-03-20 15:30:00,15.71,15.76,15.67,15.68,1086800.0,14.6466,14.6932,14.6093,14.6186,1086800.0
2012-03-20 15:40:00,15.67,15.7,15.57,15.6,1663600.0,14.6093,14.6373,14.5161,14.544,1663600.0
2012-03-20 15:50:00,15.59,15.6,15.54,15.56,1840000.0,14.5347,14.544,14.4881,14.5067,1840000.0
2012-03-21 09:30:00,15.71,15.75,15.58,15.71,2271200.0,14.6466,14.6839,14.5254,14.6466,2271200.0
2012-03-21 09:40:00,15.71,15.81,15.68,15.77,2169600.0,14.6466,14.7398,14.6186,14.7025,2169600.0
2012-03-21 09:50:00,15.77,15.8,15.56,15.65,2489600.0,14.7025,14.7305,14.5067,14.5907,2489600.0
2012-03-21 10:00:00,15.64,15.66,15.43,15.44,3586400.0,14.5813,14.6,14.3855,14.3949,3586400.0
2012-03-21 10:10:00,15.44,15.53,15.4,15.45,1830000.0,14.3949,14.4788,14.3576,14.4042,1830000.0
2012-03-21 10:20:00,15.47,15.54,15.46,15.51,1140000.0,14.4228,14.4881,14.4135,14.4601,1140000.0
2012-03-21 10:30:00,15.52,15.67,15.52,15.66,1740400.0,14.4695,14.6093,14.4695,14.6,1740400.0
2012-03-21 10:40:00,15.67,15.69,15.52,15.56,1336800.0,14.6093,14.6279,14.4695,14.5067,1336800.0
2012-03-21 10:50:00,15.56,15.59,15.46,15.48,1134000.0,14.5067,14.5347,14.4135,14.4322,1134000.0
2012-03-21 11:00:00,15.48,15.59,15.43,15.56,1448000.0,14.4322,14.5347,14.3855,14.5067,1448000.0
2012-03-21 11:10:00,15.56,15.61,15.52,15.59,768400.0,14.5067,14.5534,14.4695,14.5347,768400.0
2012-03-21 11:20:00,15.59,15.65,15.57,15.63,1064400.0,14.5347,14.5907,14.5161,14.572,1064400.0
2012-03-21 11:30:00,15.63,15.79,15.63,15.72,2672000.0,14.572,14.7212,14.572,14.6559,2672000.0
2012-03-21 11:40:00,15.72,15.74,15.69,15.69,1952000.0,14.6559,14.6746,14.6279,14.6279,1952000.0
2012-03-21 11:50:00,15.69,15.72,15.66,15.69,444400.0,14.6279,14.6559,14.6,14.6279,444400.0
2012-03-21 12:00:00,15.69,15.77,15.69,15.77,1554800.0,14.6279,14.7025,14.6279,14.7025,1554800.0
2012-03-21 12:10:00,15.77,15.84,15.74,15.81,1301600.0,14.7025,14.7678,14.6746,14.7398,1301600.0
2012-03-21 12:20:00,15.82,15.85,15.8,15.82,735200.0,14.7491,14.7771,14.7305,14.7491,735200.0
2012-03-21 12:30:00,15.82,15.83,15.76,15.8,482800.0,14.7491,14.7585,14.6932,14.7305,482800.0
2012-03-21 12:40:00,15.8,15.82,15.78,15.8,416400.0,14.7305,14.7491,14.7119,14.7305,416400.0
2012-03-21 12:50:00,15.8,15.82,15.79,15.8,290400.0,14.7305,14.7491,14.7212,14.7305,290400.0
2012-03-21 13:00:00,15.8,15.81,15.71,15.74,692400.0,14.7305,14.7398,14.6466,14.6746,692400.0
2012-03-21 13:10:00,15.73,15.74,15.62,15.67,1026800.0,14.6652,14.6746,14.5627,14.6093,1026800.0
2012-03-21 13:20:00,15.68,15.71,15.63,15.7,465600.0,14.6186,14.6466,14.572,14.6373,465600.0
2012-03-21 13:30:00,15.7,15.7,15.62,15.65,485200.0,14.6373,14.6373,14.5627,14.5907,485200.0
2012-03-21 13:40:00,15.65,15.7,15.63,15.69,282000.0,14.5907,14.6373,14.572,14.6279,282000.0
2012-03-21 13:50:00,15.69,15.74,15.68,15.71,657600.0,14.6279,14.6746,14.6186,14.6466,657600.0
2012-03-21 14:00:00,15.7,15.78,15.69,15.71,644800.0,14.6373,14.7119,14.6279,14.6466,644800.0
2012-03-21 14:10:00,15.7,15.77,15.69,15.74,603600.0,14.6373,14.7025,14.6279,14.6746,603600.0
2012-03-21 14:20:00,15.74,15.77,15.66,15.7,1124800.0,14.6746,14.7025,14.6,14.6373,1124800.0
2012-03-21 14:30:00,15.7,15.8,15.68,15.73,546000.0,14.6373,14.7305,14.6186,14.6652,546000.0
2012-03-21 14:40:00,15.74,15.75,15.7,15.74,654800.0,14.6746,14.6839,14.6373,14.6746,654800.0
2012-03-21 14:50:00,15.74,15.74,15.65,15.69,1162800.0,14.6746,14.6746,14.5907,14.6279,1162800.0
2012-03-21 15:00:00,15.7,15.79,15.68,15.76,1129200.0,14.6373,14.7212,14.6186,14.6932,1129200.0
2012-03-21 15:10:00,15.77,15.81,15.74,15.78,717600.0,14.7025,14.7398,14.6746,14.7119,717600.0
2012-03-21 15:20:00,15.78,15.78,15.72,15.74,565200.0,14.7119,14.7119,14.6559,14.6746,565200.0
2012-03-21 15:30:00,15.74,15.75,15.69,15.69,870000.0,14.6746,14.6839,14.6279,14.6279,870000.0
2012-03-21 15:40:00,15.69,15.7,15.65,15.68,947200.0,14.6279,14.6373,14.5907,14.6186,947200.0
2012-03-21 15:50:00,15.68,15.7,15.56,15.56,2365200.0,14.6186,14.6373,14.5067,14.5067,2365200.0
2012-03-22 09:30:00,15.09,15.16,15.01,15.13,4662800.0,14.0686,14.1338,13.994,14.1058,4662800.0
2012-03-22 09:40:00,15.14,15.3,15.13,15.26,5772400.0,14.1152,14.2643,14.1058,14.227,5772400.0
2012-03-22 09:50:00,15.26,15.26,15.13,15.2,1938800.0,14.227,14.227,14.1058,14.1711,1938800.0
2012-03-22 10:00:00,15.2,15.29,15.15,15.2,2795200.0,14.1711,14.255,14.1245,14.1711,2795200.0
2012-03-22 10:10:00,15.2,15.25,15.05,15.11,3253600.0,14.1711,14.2177,14.0313,14.0872,3253600.0
2012-03-22 10:20:00,15.11,15.14,15.04,15.1,3163200.0,14.0872,14.1152,14.0219,14.0779,3163200.0
2012-03-22 10:30:00,15.1,15.1,14.91,14.99,4715200.0,14.0779,14.0779,13.9007,13.9753,4715200.0
2012-03-22 10:40:00,14.98,15.09,14.96,15.0,2718000.0,13.966,14.0686,13.9474,13.9846,2718000.0
2012-03-22 10:50:00,14.99,15.01,14.88,14.91,2731200.0,13.9753,13.994,13.8728,13.9007,2731200.0
2012-03-22 11:00:00,14.91,14.93,14.83,14.88,3509600.0,13.9007,13.9194,13.8262,13.8728,3509600.0
2012-03-22 11:10:00,14.88,14.97,14.88,14.93,1868800.0,13.8728,13.9567,13.8728,13.9194,1868800.0
2012-03-22 11:20:00,14.92,14.98,14.91,14.96,1499600.0,13.9101,13.966,13.9007,13.9474,1499600.0
2012-03-22 11:30:00,14.96,15.0,14.93,14.93,1315600.0,13.9474,13.9846,13.9194,13.9194,1315600.0
2012-03-22 11:40:00,14.93,14.95,14.85,14.88,1452000.0,13.9194,13.938,13.8448,13.8728,1452000.0
2012-03-22 11:50:00,14.88,15.04,14.88,15.01,2574400.0,13.8728,14.0219,13.8728,13.994,2574400.0
2012-03-22 12:00:00,15.01,15.08,15.01,15.04,1851600.0,13.994,14.0592,13.994,14.0219,1851600.0
2012-03-22 12:10:00,15.04,15.12,15.04,15.08,1540800.0,14.0219,14.0965,14.0219,14.0592,1540800.0
2012-03-22 12:20:00,15.08,15.11,15.04,15.06,818000.0,14.0592,14.0872,14.0219,14.0406,818000.0
2012-03-22 12:30:00,15.06,15.07,15.02,15.05,762400.0,14.0406,14.0499,14.0033,14.0313,762400.0
2012-03-22 12:40:00,15.05,15.08,15.01,15.08,590400.0,14.0313,14.0592,13.994,14.0592,590400.0
2012-03-22 12:50:00,15.07,15.14,15.07,15.13,1001200.0,14.0499,14.1152,14.0499,14.1058,1001200.0
2012-03-22 13:00:00,15.13,15.14,15.06,15.06,904400.0,14.1058,14.1152,14.0406,14.0406,904400.0
2012-03-22 13:10:00,15.06,15.09,15.04,15.04,542800.0,14.0406,14.0686,14.0219,14.0219,542800.0
2012-03-22 13:20:00,15.04,15.08,14.99,15.06,1211200.0,14.0219,14.0592,13.9753,14.0406,1211200.0
2012-03-22 13:30:00,15.05,15.09,15.03,15.09,603200.0,14.0313,14.0686,14.0126,14.0686,603200.0
2012-03-22 13:40:00,15.09,15.1,15.06,15.07,464400.0,14.0686,14.0779,14.0406,14.0499,464400.0
2012-03-22 13:50:00,15.08,15.12,15.03,15.07,1006800.0,14.0592,14.0965,14.0126,14.0499,1006800.0
2012-03-22 14:00:00,15.08,15.08,15.0,15.03,1138000.0,14.0592,14.0592,13.9846,14.0126,1138000.0
2012-03-22 14:10:00,15.03,15.06,15.01,15.03,493200.0,14.0126,14.0406,13.994,14.0126,493200.0
2012-03-22 14:20:00,15.03,15.08,15.0,15.07,1582400.0,14.0126,14.0592,13.9846,14.0499,1582400.0
2012-03-22 14:30:00,15.07,15.08,15.03,15.06,822000.0,14.0499,14.0592,14.0126,14.0406,822000.0
2012-03-22 14:40:00,15.06,15.1,15.02,15.05,1175600.0,14.0406,14.0779,14.0033,14.0313,1175600.0
2012-03-22 14:50:00,15.04,15.07,15.04,15.04,392800.0,14.0219,14.0499,14.0219,14.0219,392800.0
2012-03-22 15:00:00,15.04,15.05,14.94,14.94,2547600.0,14.0219,14.0313,13.9287,13.9287,2547600.0
2012-03-22 15:10:00,14.94,14.99,14.86,14.88,2571200.0,13.9287,13.9753,13.8541,13.8728,2571200.0
2012-03-22 15:20:00,14.87,15.01,14.86,15.0,1911600.0,13.8634,13.994,13.8541,13.9846,1911600.0
2012-03-22 15:30:00,14.99,15.08,14.96,15.06,1708000.0,13.9753,14.0592,13.9474,14.0406,1708000.0
2012-03-22 15:40:00,15.06,15.16,15.03,15.12,3616400.0,14.0406,14.1338,14.0126,14.0965,3616400.0
2012-03-22 15:50:00,15.12,15.15,15.08,15.13,2819600.0,14.0965,14.1245,14.0592,14.1058,2819600.0
2012-03-23 09:30:00,15.17,15.21,15.03,15.08,2691600.0,14.1431,14.1804,14.0126,14.0592,2691600.0
2012-03-23 09:40:00,15.08,15.11,15.0,15.1,2189200.0,14.0592,14.0872,13.9846,14.0779,2189200.0
2012-03-23 09:50:00,15.1,15.17,15.03,15.04,3470800.0,14.0779,14.1431,14.0126,14.0219,3470800.0
2012-03-23 10:00:00,15.04,15.06,14.81,14.83,5050400.0,14.0219,14.0406,13.8075,13.8262,5050400.0
2012-03-23 10:10:00,14.83,14.92,14.77,14.9,2997600.0,13.8262,13.9101,13.7702,13.8914,2997600.0
2012-03-23 10:20:00,14.9,14.94,14.86,14.87,1757200.0,13.8914,13.9287,13.8541,13.8634,1757200.0
2012-03-23 10:30:00,14.87,15.03,14.85,15.02,1853600.0,13.8634,14.0126,13.8448,14.0033,1853600.0
2012-03-23 10:40:00,15.01,15.06,14.99,15.05,1458000.0,13.994,14.0406,13.9753,14.0313,1458000.0
2012-03-23 10:50:00,15.05,15.12,15.04,15.1,1402000.0,14.0313,14.0965,14.0219,14.0779,1402000.0
2012-03-23 11:00:00,15.1,15.12,15.06,15.08,1167600.0,14.0779,14.0965,14.0406,14.0592,1167600.0
2012-03-23 11:10:00,15.08,15.11,15.04,15.09,1145200.0,14.0592,14.0872,14.0219,14.0686,1145200.0
2012-03-23 11:20:00,15.1,15.17,15.07,15.16,1225600.0,14.0779,14.1431,14.0499,14.1338,1225600.0
2012-03-23 11:30:00,15.17,15.24,15.17,15.2,1866000.0,14.1431,14.2084,14.1431,14.1711,1866000.0
2012-03-23 11:40:00,15.2,15.23,15.18,15.22,998000.0,14.1711,14.1991,14.1525,14.1898,998000.0
2012-03-23 11:50:00,15.22,15.27,15.2,15.24,1460400.0,14.1898,14.2364,14.1711,14.2084,1460400.0
2012-03-23 12:00:00,15.24,15.26,15.19,15.23,1046400.0,14.2084,14.227,14.1618,14.1991,1046400.0
2012-03-23 12:10:00,15.23,15.24,15.17,15.2,897600.0,14.1991,14.2084,14.1431,14.1711,897600.0
2012-03-23 12:20:00,15.2,15.22,15.18,15.19,684000.0,14.1711,14.1898,14.1525,14.1618,684000.0
2012-03-23 12:30:00,15.19,15.21,15.15,15.19,696800.0,14.1618,14.1804,14.1245,14.1618,696800.0
2012-03-23 12:40:00,15.2,15.25,15.19,15.24,617600.0,14.1711,14.2177,14.1618,14.2084,617600.0
2012-03-23 12:50:00,15.24,15.33,15.22,15.28,1562800.0,14.2084,14.2923,14.1898,14.2457,1562800.0
2012-03-23 13:00:00,15.28,15.31,15.27,15.3,701600.0,14.2457,14.2737,14.2364,14.2643,701600.0
2012-03-23 13:10:00,15.3,15.32,15.28,15.32,632800.0,14.2643,14.283,14.2457,14.283,632800.0
2012-03-23 13:20:00,15.32,15.41,15.32,15.39,1450400.0,14.283,14.3669,14.283,14.3482,1450400.0
2012-03-23 13:30:00,15.39,15.46,15.36,15.37,1391600.0,14.3482,14.4135,14.3203,14.3296,1391600.0
2012-03-23 13:40:00,15.37,15.39,15.35,15.38,768400.0,14.3296,14.3482,14.311,14.3389,768400.0
2012-03-23 13:50:00,15.38,15.46,15.36,15.37,2073600.0,14.3389,14.4135,14.3203,14.3296,2073600.0
2012-03-23 14:00:00,15.38,15.4,15.37,15.4,450000.0,14.3389,14.3576,14.3296,14.3576,450000.0
2012-03-23 14:10:00,15.4,15.49,15.4,15.46,1047200.0,14.3576,14.4415,14.3576,14.4135,1047200.0
2012-03-23 14:20:00,15.46,15.52,15.32,15.51,1221200.0,14.4135,14.4695,14.283,14.4601,1221200.0
2012-03-23 14:30:00,15.51,15.52,15.47,15.49,695600.0,14.4601,14.4695,14.4228,14.4415,695600.0
2012-03-23 14:40:00,15.49,15.52,15.48,15.52,654400.0,14.4415,14.4695,14.4322,14.4695,654400.0
2012-03-23 14:50:00,15.52,15.6,15.52,15.53,1301600.0,14.4695,14.544,14.4695,14.4788,1301600.0
2012-03-23 15:00:00,15.54,15.57,15.54,15.56,698800.0,14.4881,14.5161,14.4881,14.5067,698800.0
2012-03-23 15:10:00,15.55,15.55,15.45,15.52,920800.0,14.4974,14.4974,14.4042,14.4695,920800.0
2012-03-23 15:20:00,15.51,15.54,15.5,15.53,546800.0,14.4601,14.4881,14.4508,14.4788,546800.0
2012-03-23 15:30:00,15.53,15.58,15.5,15.53,1150000.0,14.4788,14.5254,14.4508,14.4788,1150000.0
2012-03-23 15:40:00,15.53,15.55,15.47,15.53,1284400.0,14.4788,14.4974,14.4228,14.4788,1284400.0
2012-03-23 15:50:00,15.53,15.61,15.53,15.57,2469600.0,14.4788,14.5534,14.4788,14.5161,2469600.0
2012-03-26 09:30:00,16.15,16.25,16.1,16.23,3226800.0,15.0568,15.15,15.0102,15.1314,3226800.0
2012-03-26 09:40:00,16.23,16.24,16.2,16.22,1833200.0,15.1314,15.1407,15.1034,15.1221,1833200.0
2012-03-26 09:50:00,16.22,16.23,16.11,16.17,1699200.0,15.1221,15.1314,15.0195,15.0755,1699200.0
2012-03-26 10:00:00,16.17,16.21,16.08,16.21,2016800.0,15.0755,15.1127,14.9915,15.1127,2016800.0
2012-03-26 10:10:00,16.21,16.44,16.2,16.42,4727200.0,15.1127,15.3272,15.1034,15.3085,4727200.0
2012-03-26 10:20:00,16.42,16.48,16.39,16.41,1804000.0,15.3085,15.3645,15.2806,15.2992,1804000.0
2012-03-26 10:30:00,16.42,16.46,16.38,16.41,1569200.0,15.3085,15.3458,15.2712,15.2992,1569200.0
2012-03-26 10:40:00,16.41,16.44,16.38,16.43,897600.0,15.2992,15.3272,15.2712,15.3179,897600.0
2012-03-26 10:50:00,16.43,16.44,16.4,16.42,465600.0,15.3179,15.3272,15.2899,15.3085,465600.0
2012-03-26 11:00:00,16.43,16.45,16.38,16.44,1221600.0,15.3179,15.3365,15.2712,15.3272,1221600.0
2012-03-26 11:10:00,16.44,16.45,16.41,16.43,628400.0,15.3272,15.3365,15.2992,15.3179,628400.0
2012-03-26 11:20:00,16.43,16.49,16.42,16.47,1253200.0,15.3179,15.3738,15.3085,15.3551,1253200.0
2012-03-26 11:30:00,16.47,16.49,16.44,16.48,474800.0,15.3551,15.3738,15.3272,15.3645,474800.0
2012-03-26 11:40:00,16.48,16.49,16.43,16.46,892400.0,15.3645,15.3738,15.3179,15.3458,892400.0
2012-03-26 11:50:00,16.46,16.47,16.43,16.43,397200.0,15.3458,15.3551,15.3179,15.3179,397200.0
2012-03-26 12:00:00,16.43,16.45,16.42,16.43,222400.0,15.3179,15.3365,15.3085,15.3179,222400.0
2012-03-26 12:10:00,16.43,16.44,16.42,16.43,343600.0,15.3179,15.3272,15.3085,15.3179,343600.0
2012-03-26 12:20:00,16.43,16.44,16.38,16.39,613600.0,15.3179,15.3272,15.2712,15.2806,613600.0
2012-03-26 12:30:00,16.39,16.4,16.29,16.32,825600.0,15.2806,15.2899,15.1873,15.2153,825600.0
2012-03-26 12:40:00,16.33,16.33,16.28,16.33,930800.0,15.2246,15.2246,15.178,15.2246,930800.0
2012-03-26 12:50:00,16.34,16.36,16.32,16.32,730400.0,15.2339,15.2526,15.2153,15.2153,730400.0
2012-03-26 13:00:00,16.33,16.34,16.28,16.3,431200.0,15.2246,15.2339,15.178,15.1967,431200.0
2012-03-26 13:10:00,16.3,16.33,16.29,16.3,333200.0,15.1967,15.2246,15.1873,15.1967,333200.0
2012-03-26 13:20:00,16.3,16.37,16.29,16.35,774400.0,15.1967,15.2619,15.1873,15.2433,774400.0
2012-03-26 13:30:00,16.35,16.42,16.35,16.39,952400.0,15.2433,15.3085,15.2433,15.2806,952400.0
2012-03-26 13:40:00,16.39,16.42,16.38,16.4,383200.0,15.2806,15.3085,15.2712,15.2899,383200.0
2012-03-26 13:50:00,16.4,16.44,16.39,16.43,519200.0,15.2899,15.3272,15.2806,15.3179,519200.0
2012-03-26 14:00:00,16.43,16.46,16.43,16.45,780400.0,15.3179,15.3458,15.3179,15.3365,780400.0
2012-03-26 14:10:00,16.45,16.46,16.43,16.46,707600.0,15.3365,15.3458,15.3179,15.3458,707600.0
2012-03-26 14:20:00,16.46,16.51,16.45,16.49,1831600.0,15.3458,15.3924,15.3365,15.3738,1831600.0
2012-03-26 14:30:00,16.49,16.5,16.42,16.43,1238400.0,15.3738,15.3831,15.3085,15.3179,1238400.0
2012-03-26 14:40:00,16.42,16.49,16.42,16.48,1175200.0,15.3085,15.3738,15.3085,15.3645,1175200.0
2012-03-26 14:50:00,16.48,16.5,16.46,16.49,1083600.0,15.3645,15.3831,15.3458,15.3738,1083600.0
2012-03-26 15:00:00,16.5,16.55,16.47,16.5,1290000.0,15.3831,15.4297,15.3551,15.3831,1290000.0
2012-03-26 15:10:00,16.5,16.55,16.5,16.53,802800.0,15.3831,15.4297,15.3831,15.4111,802800.0
2012-03-26 15:20:00,16.54,16.55,16.49,16.51,909200.0,15.4204,15.4297,15.3738,15.3924,909200.0
2012-03-26 15:30:00,16.51,16.51,16.41,16.42,1455200.0,15.3924,15.3924,15.2992,15.3085,1455200.0
2012-03-26 15:40:00,16.42,16.47,16.41,16.46,1155200.0,15.3085,15.3551,15.2992,15.3458,1155200.0
2012-03-26 15:50:00,16.46,16.53,16.38,16.53,2895200.0,15.3458,15.4111,15.2712,15.4111,2895200.0
2012-03-27 09:30:00,16.54,16.63,16.51,16.57,1750800.0,15.4204,15.5043,15.3924,15.4484,1750800.0
2012-03-27 09:40:00,16.57,16.66,16.55,16.63,1904000.0,15.4484,15.5323,15.4297,15.5043,1904000.0
2012-03-27 09:50:00,16.63,16.67,16.61,16.63,1078400.0,15.5043,15.5416,15.4857,15.5043,1078400.0
2012-03-27 10:00:00,16.62,16.63,16.47,16.52,3452400.0,15.495,15.5043,15.3551,15.4018,3452400.0
2012-03-27 10:10:00,16.52,16.63,16.51,16.61,1491600.0,15.4018,15.5043,15.3924,15.4857,1491600.0
2012-03-27 10:20:00,16.61,16.61,16.45,16.53,2191200.0,15.4857,15.4857,15.3365,15.4111,2191200.0
2012-03-27 10:30:00,16.54,16.58,16.46,16.52,1590400.0,15.4204,15.4577,15.3458,15.4018,1590400.0
2012-03-27 10:40:00,16.51,16.53,16.47,16.47,1014000.0,15.3924,15.4111,15.3551,15.3551,1014000.0
2012-03-27 10:50:00,16.47,16.48,16.4,16.43,1716000.0,15.3551,15.3645,15.2899,15.3179,1716000.0
2012-03-27 11:00:00,16.44,16.48,16.41,16.45,1628800.0,15.3272,15.3645,15.2992,15.3365,1628800.0
2012-03-27 11:10:00,16.46,16.49,16.42,16.47,1068000.0,15.3458,15.3738,15.3085,15.3551,1068000.0
2012-03-27 11:20:00,16.47,16.5,16.43,16.45,912800.0,15.3551,15.3831,15.3179,15.3365,912800.0
2012-03-27 11:30:00,16.45,16.45,16.4,16.42,1260400.0,15.3365,15.3365,15.2899,15.3085,1260400.0
2012-03-27 11:40:00,16.42,16.45,16.38,16.43,785600.0,15.3085,15.3365,15.2712,15.3179,785600.0
2012-03-27 11:50:00,16.43,16.48,16.41,16.47,1180400.0,15.3179,15.3645,15.2992,15.3551,1180400.0
2012-03-27 12:00:00,16.47,16.5,16.43,16.45,813200.0,15.3551,15.3831,15.3179,15.3365,813200.0
2012-03-27 12:10:00,16.45,16.48,16.44,16.45,502000.0,15.3365,15.3645,15.3272,15.3365,502000.0
2012-03-27 12:20:00,16.45,16.46,16.41,16.43,712400.0,15.3365,15.3458,15.2992,15.3179,712400.0
2012-03-27 12:30:00,16.42,16.44,16.41,16.42,559600.0,15.3085,15.3272,15.2992,15.3085,559600.0
2012-03-27 12:40:00,16.42,16.44,16.41,16.41,451200.0,15.3085,15.3272,15.2992,15.2992,451200.0
2012-03-27 12:50:00,16.41,16.45,16.36,16.44,1190000.0,15.2992,15.3365,15.2526,15.3272,1190000.0
2012-03-27 13:00:00,16.44,16.48,16.43,16.47,1243200.0,15.3272,15.3645,15.3179,15.3551,1243200.0
2012-03-27 13:10:00,16.47,16.47,16.42,16.43,634400.0,15.3551,15.3551,15.3085,15.3179,634400.0
2012-03-27 13:20:00,16.43,16.45,16.38,16.42,690000.0,15.3179,15.3365,15.2712,15.3085,690000.0
2012-03-27 13:30:00,16.43,16.43,16.39,16.41,720800.0,15.3179,15.3179,15.2806,15.2992,720800.0
2012-03-27 13:40:00,16.41,16.47,16.4,16.46,560000.0,15.2992,15.3551,15.2899,15.3458,560000.0
2012-03-27 13:50:00,16.46,16.48,16.44,16.46,454800.0,15.3458,15.3645,15.3272,15.3458,454800.0
2012-03-27 14:00:00,16.46,16.48,16.43,16.48,391200.0,15.3458,15.3645,15.3179,15.3645,391200.0
2012-03-27 14:10:00,16.48,16.53,16.47,16.51,1170800.0,15.3645,15.4111,15.3551,15.3924,1170800.0
2012-03-27 14:20:00,16.51,16.52,16.48,16.51,458400.0,15.3924,15.4018,15.3645,15.3924,458400.0
2012-03-27 14:30:00,16.51,16.52,16.45,16.48,615200.0,15.3924,15.4018,15.3365,15.3645,615200.0
2012-03-27 14:40:00,16.48,16.51,16.47,16.49,353200.0,15.3645,15.3924,15.3551,15.3738,353200.0
2012-03-27 14:50:00,16.49,16.51,16.44,16.46,653200.0,15.3738,15.3924,15.3272,15.3458,653200.0
2012-03-27 15:00:00,16.46,16.48,16.43,16.47,583200.0,15.3458,15.3645,15.3179,15.3551,583200.0
2012-03-27 15:10:00,16.47,16.47,16.4,16.43,726800.0,15.3551,15.3551,15.2899,15.3179,726800.0
2012-03-27 15:20:00,16.43,16.43,16.34,16.34,1034800.0,15.3179,15.3179,15.2339,15.2339,1034800.0
2012-03-27 15:30:00,16.34,16.37,16.29,16.3,1287600.0,15.2339,15.2619,15.1873,15.1967,1287600.0
2012-03-27 15:40:00,16.31,16.31,16.19,16.21,2051200.0,15.206,15.206,15.0941,15.1127,2051200.0
2012-03-27 15:50:00,16.21,16.24,16.14,16.15,1927200.0,15.1127,15.1407,15.0475,15.0568,1927200.0
2012-03-28 09:30:00,16.16,16.3,16.14,16.26,1415600.0,15.0661,15.1967,15.0475,15.1594,1415600.0
2012-03-28 09:40:00,16.27,16.29,15.98,15.99,2671200.0,15.1687,15.1873,14.8983,14.9076,2671200.0
2012-03-28 09:50:00,15.99,16.19,15.97,16.13,2619200.0,14.9076,15.0941,14.889,15.0382,2619200.0
2012-03-28 10:00:00,16.14,16.27,16.14,16.15,1780800.0,15.0475,15.1687,15.0475,15.0568,1780800.0
2012-03-28 10:10:00,16.15,16.2,16.03,16.1,1964000.0,15.0568,15.1034,14.9449,15.0102,1964000.0
2012-03-28 10:20:00,16.1,16.18,16.03,16.1,1348800.0,15.0102,15.0848,14.9449,15.0102,1348800.0
2012-03-28 10:30:00,16.1,16.1,15.82,15.9,3758000.0,15.0102,15.0102,14.7491,14.8237,3758000.0
2012-03-28 10:40:00,15.9,15.9,15.84,15.85,1748800.0,14.8237,14.8237,14.7678,14.7771,1748800.0
2012-03-28 10:50:00,15.86,15.86,15.75,15.86,2489200.0,14.7864,14.7864,14.6839,14.7864,2489200.0
2012-03-28 11:00:00,15.86,15.88,15.78,15.83,1251600.0,14.7864,14.8051,14.7119,14.7585,1251600.0
2012-03-28 11:10:00,15.83,15.92,15.82,15.9,1202800.0,14.7585,14.8424,14.7491,14.8237,1202800.0
2012-03-28 11:20:00,15.9,15.92,15.81,15.83,791600.0,14.8237,14.8424,14.7398,14.7585,791600.0
2012-03-28 11:30:00,15.83,15.84,15.65,15.73,2060800.0,14.7585,14.7678,14.5907,14.6652,2060800.0
2012-03-28 11:40:00,15.73,15.76,15.64,15.65,1690800.0,14.6652,14.6932,14.5813,14.5907,1690800.0
2012-03-28 11:50:00,15.65,15.65,15.49,15.6,2927200.0,14.5907,14.5907,14.4415,14.544,2927200.0
2012-03-28 12:00:00,15.6,15.63,15.51,15.6,1521200.0,14.544,14.572,14.4601,14.544,1521200.0
2012-03-28 12:10:00,15.6,15.69,15.54,15.66,1302400.0,14.544,14.6279,14.4881,14.6,1302400.0
2012-03-28 12:20:00,15.67,15.67,15.61,15.65,816800.0,14.6093,14.6093,14.5534,14.5907,816800.0
2012-03-28 12:30:00,15.66,15.69,15.57,15.6,860800.0,14.6,14.6279,14.5161,14.544,860800.0
2012-03-28 12:40:00,15.61,15.65,15.58,15.64,680000.0,14.5534,14.5907,14.5254,14.5813,680000.0
2012-03-28 12:50:00,15.64,15.64,15.58,15.61,546400.0,14.5813,14.5813,14.5254,14.5534,546400.0
2012-03-28 13:00:00,15.61,15.65,15.6,15.62,592000.0,14.5534,14.5907,14.544,14.5627,592000.0
2012-03-28 13:10:00,15.62,15.63,15.56,15.62,650800.0,14.5627,14.572,14.5067,14.5627,650800.0
2012-03-28 13:20:00,15.62,15.62,15.52,15.58,957200.0,14.5627,14.5627,14.4695,14.5254,957200.0
2012-03-28 13:30:00,15.58,15.59,15.53,15.59,560000.0,14.5254,14.5347,14.4788,14.5347,560000.0
2012-03-28 13:40:00,15.59,15.63,15.56,15.58,844800.0,14.5347,14.572,14.5067,14.5254,844800.0
2012-03-28 13:50:00,15.58,15.65,15.55,15.63,954400.0,14.5254,14.5907,14.4974,14.572,954400.0
2012-03-28 14:00:00,15.63,15.64,15.5,15.53,1244800.0,14.572,14.5813,14.4508,14.4788,1244800.0
2012-03-28 14:10:00,15.52,15.58,15.49,15.53,1272400.0,14.4695,14.5254,14.4415,14.4788,1272400.0
2012-03-28 14:20:00,15.53,15.56,15.49,15.54,663200.0,14.4788,14.5067,14.4415,14.4881,663200.0
2012-03-28 14:30:00,15.54,15.64,15.53,15.6,970400.0,14.4881,14.5813,14.4788,14.544,970400.0
2012-03-28 14:40:00,15.6,15.73,15.59,15.69,1356800.0,14.544,14.6652,14.5347,14.6279,1356800.0
2012-03-28 14:50:00,15.7,15.74,15.66,15.74,987200.0,14.6373,14.6746,14.6,14.6746,987200.0
2012-03-28 15:00:00,15.74,15.82,15.71,15.74,1770000.0,14.6746,14.7491,14.6466,14.6746,1770000.0
2012-03-28 15:10:00,15.74,15.78,15.7,15.73,984400.0,14.6746,14.7119,14.6373,14.6652,984400.0
2012-03-28 15:20:00,15.73,15.79,15.7,15.78,1019600.0,14.6652,14.7212,14.6373,14.7119,1019600.0
2012-03-28 15:30:00,15.77,15.82,15.7,15.77,1556800.0,14.7025,14.7491,14.6373,14.7025,1556800.0
2012-03-28 15:40:00,15.77,15.86,15.76,15.81,2097200.0,14.7025,14.7864,14.6932,14.7398,2097200.0
2012-03-28 15:50:00,15.81,15.9,15.75,15.9,3029200.0,14.7398,14.8237,14.6839,14.8237,3029200.0
2012-03-29 09:30:00,15.55,15.65,15.55,15.56,1810000.0,14.4974,14.5907,14.4974,14.5067,1810000.0
2012-03-29 09:40:00,15.55,15.65,15.5,15.6,2126800.0,14.4974,14.5907,14.4508,14.544,2126800.0
2012-03-29 09:50:00,15.61,15.61,15.34,15.46,3285200.0,14.5534,14.5534,14.3016,14.4135,3285200.0
2012-03-29 10:00:00,15.46,15.53,15.42,15.47,2159200.0,14.4135,14.4788,14.3762,14.4228,2159200.0
2012-03-29 10:10:00,15.47,15.47,15.36,15.4,1944000.0,14.4228,14.4228,14.3203,14.3576,1944000.0
2012-03-29 10:20:00,15.4,15.46,15.31,15.31,1988800.0,14.3576,14.4135,14.2737,14.2737,1988800.0
2012-03-29 10:30:00,15.32,15.36,15.24,15.3,2905600.0,14.283,14.3203,14.2084,14.2643,2905600.0
2012-03-29 10:40:00,15.28,15.34,15.28,15.29,1167200.0,14.2457,14.3016,14.2457,14.255,1167200.0
2012-03-29 10:50:00,15.3,15.35,15.24,15.34,1536800.0,14.2643,14.311,14.2084,14.3016,1536800.0
2012-03-29 11:00:00,15.34,15.39,15.3,15.36,1546400.0,14.3016,14.3482,14.2643,14.3203,1546400.0
2012-03-29 11:10:00,15.36,15.38,15.27,15.29,1219600.0,14.3203,14.3389,14.2364,14.255,1219600.0
2012-03-29 11:20:00,15.29,15.34,15.21,15.22,1841200.0,14.255,14.3016,14.1804,14.1898,1841200.0
2012-03-29 11:30:00,15.22,15.24,15.15,15.21,2561600.0,14.1898,14.2084,14.1245,14.1804,2561600.0
2012-03-29 11:40:00,15.22,15.29,15.21,15.26,1267200.0,14.1898,14.255,14.1804,14.227,1267200.0
2012-03-29 11:50:00,15.26,15.26,15.16,15.24,1587600.0,14.227,14.227,14.1338,14.2084,1587600.0
2012-03-29 12:00:00,15.24,15.28,15.22,15.25,828000.0,14.2084,14.2457,14.1898,14.2177,828000.0
2012-03-29 12:10:00,15.25,15.28,15.21,15.27,1094400.0,14.2177,14.2457,14.1804,14.2364,1094400.0
2012-03-29 12:20:00,15.27,15.27,15.21,15.24,777200.0,14.2364,14.2364,14.1804,14.2084,777200.0
2012-03-29 12:30:00,15.24,15.29,15.17,15.28,2314400.0,14.2084,14.255,14.1431,14.2457,2314400.0
2012-03-29 12:40:00,15.28,15.31,15.25,15.3,1049200.0,14.2457,14.2737,14.2177,14.2643,1049200.0
2012-03-29 12:50:00,15.3,15.46,15.3,15.44,2053600.0,14.2643,14.4135,14.2643,14.3949,2053600.0
2012-03-29 13:00:00,15.45,15.45,15.39,15.4,835200.0,14.4042,14.4042,14.3482,14.3576,835200.0
2012-03-29 13:10:00,15.4,15.41,15.34,15.37,527600.0,14.3576,14.3669,14.3016,14.3296,527600.0
2012-03-29 13:20:00,15.38,15.42,15.37,15.41,485200.0,14.3389,14.3762,14.3296,14.3669,485200.0
2012-03-29 13:30:00,15.42,15.44,15.39,15.43,463600.0,14.3762,14.3949,14.3482,14.3855,463600.0
2012-03-29 13:40:00,15.43,15.44,15.36,15.38,436800.0,14.3855,14.3949,14.3203,14.3389,436800.0
2012-03-29 13:50:00,15.39,15.45,15.35,15.41,1228800.0,14.3482,14.4042,14.311,14.3669,1228800.0
2012-03-29 14:00:00,15.41,15.53,15.41,15.48,1639200.0,14.3669,14.4788,14.3669,14.4322,1639200.0
2012-03-29 14:10:00,15.48,15.57,15.46,15.56,1304000.0,14.4322,14.5161,14.4135,14.5067,1304000.0
2012-03-29 14:20:00,15.56,15.6,15.53,15.57,1208400.0,14.5067,14.544,14.4788,14.5161,1208400.0
2012-03-29 14:30:00,15.58,15.59,15.52,15.53,672800.0,14.5254,14.5347,14.4695,14.4788,672800.0
2012-03-29 14:40:00,15.53,15.57,15.52,15.56,1095200.0,14.4788,14.5161,14.4695,14.5067,1095200.0
2012-03-29 14:50:00,15.56,15.62,15.56,15.57,898800.0,14.5067,14.5627,14.5067,14.5161,898800.0
2012-03-29 15:00:00,15.57,15.6,15.52,15.59,836400.0,14.5161,14.544,14.4695,14.5347,836400.0
2012-03-29 15:10:00,15.59,15.77,15.59,15.74,2232400.0,14.5347,14.7025,14.5347,14.6746,2232400.0
2012-03-29 15:20:00,15.74,15.74,15.66,15.69,1114000.0,14.6746,14.6746,14.6,14.6279,1114000.0
2012-03-29 15:30:00,15.68,15.77,15.68,15.71,1125200.0,14.6186,14.7025,14.6186,14.6466,1125200.0
2012-03-29 15:40:00,15.71,15.83,15.71,15.8,1714800.0,14.6466,14.7585,14.6466,14.7305,1714800.0
2012-03-29 15:50:00,15.8,15.84,15.73,15.73,2114800.0,14.7305,14.7678,14.6652,14.6652,2114800.0
2012-03-30 09:30:00,16.03,16.05,15.88,15.99,1918800.0,14.9449,14.9636,14.8051,14.9076,1918800.0
2012-03-30 09:40:00,15.99,16.0,15.77,15.83,2254000.0,14.9076,14.917,14.7025,14.7585,2254000.0
2012-03-30 09:50:00,15.82,15.91,15.76,15.77,1768000.0,14.7491,14.8331,14.6932,14.7025,1768000.0
2012-03-30 10:00:00,15.77,15.81,15.71,15.76,1893200.0,14.7025,14.7398,14.6466,14.6932,1893200.0
2012-03-30 10:10:00,15.76,15.76,15.61,15.64,2002800.0,14.6932,14.6932,14.5534,14.5813,2002800.0
2012-03-30 10:20:00,15.64,15.64,15.54,15.62,1750000.0,14.5813,14.5813,14.4881,14.5627,1750000.0
2012-03-30 10:30:00,15.62,15.64,15.46,15.46,2300000.0,14.5627,14.5813,14.4135,14.4135,2300000.0
2012-03-30 10:40:00,15.46,15.58,15.45,15.56,2021200.0,14.4135,14.5254,14.4042,14.5067,2021200.0
2012-03-30 10:50:00,15.56,15.62,15.55,15.61,1100800.0,14.5067,14.5627,14.4974,14.5534,1100800.0
2012-03-30 11:00:00,15.61,15.67,15.6,15.64,1352400.0,14.5534,14.6093,14.544,14.5813,1352400.0
2012-03-30 11:10:00,15.64,15.83,15.64,15.81,2260000.0,14.5813,14.7585,14.5813,14.7398,2260000.0
2012-03-30 11:20:00,15.81,15.85,15.78,15.83,1075200.0,14.7398,14.7771,14.7119,14.7585,1075200.0
2012-03-30 11:30:00,15.83,15.87,15.8,15.84,1172400.0,14.7585,14.7958,14.7305,14.7678,1172400.0
2012-03-30 11:40:00,15.84,15.87,15.83,15.85,411200.0,14.7678,14.7958,14.7585,14.7771,411200.0
2012-03-30 11:50:00,15.85,15.93,15.84,15.86,1212000.0,14.7771,14.8517,14.7678,14.7864,1212000.0
2012-03-30 12:00:00,15.86,15.87,15.79,15.79,1326800.0,14.7864,14.7958,14.7212,14.7212,1326800.0
2012-03-30 12:10:00,15.79,15.79,15.71,15.71,1040000.0,14.7212,14.7212,14.6466,14.6466,1040000.0
2012-03-30 12:20:00,15.71,15.76,15.7,15.74,616000.0,14.6466,14.6932,14.6373,14.6746,616000.0
2012-03-30 12:30:00,15.75,15.79,15.72,15.79,494000.0,14.6839,14.7212,14.6559,14.7212,494000.0
2012-03-30 12:40:00,15.79,15.84,15.79,15.82,747200.0,14.7212,14.7678,14.7212,14.7491,747200.0
2012-03-30 12:50:00,15.83,15.83,15.72,15.72,573600.0,14.7585,14.7585,14.6559,14.6559,573600.0
2012-03-30 13:00:00,15.73,15.77,15.73,15.77,341600.0,14.6652,14.7025,14.6652,14.7025,341600.0
2012-03-30 13:10:00,15.77,15.82,15.76,15.79,375200.0,14.7025,14.7491,14.6932,14.7212,375200.0
2012-03-30 13:20:00,15.79,15.81,15.77,15.8,542400.0,14.7212,14.7398,14.7025,14.7305,542400.0
2012-03-30 13:30:00,15.8,15.83,15.79,15.81,264400.0,14.7305,14.7585,14.7212,14.7398,264400.0
2012-03-30 13:40:00,15.82,15.82,15.79,15.81,218000.0,14.7491,14.7491,14.7212,14.7398,218000.0
2012-03-30 13:50:00,15.81,15.82,15.79,15.8,227200.0,14.7398,14.7491,14.7212,14.7305,227200.0
2012-03-30 14:00:00,15.81,15.86,15.81,15.83,386400.0,14.7398,14.7864,14.7398,14.7585,386400.0
2012-03-30 14:10:00,15.83,15.88,15.83,15.86,755600.0,14.7585,14.8051,14.7585,14.7864,755600.0
2012-03-30 14:20:00,15.86,15.88,15.81,15.81,443600.0,14.7864,14.8051,14.7398,14.7398,443600.0
2012-03-30 14:30:00,15.81,15.84,15.79,15.81,440000.0,14.7398,14.7678,14.7212,14.7398,440000.0
2012-03-30 14:40:00,15.81,15.87,15.81,15.86,754400.0,14.7398,14.7958,14.7398,14.7864,754400.0
2012-03-30 14:50:00,15.85,15.86,15.76,15.77,559600.0,14.7771,14.7864,14.6932,14.7025,559600.0
2012-03-30 15:00:00,15.76,15.79,15.7,15.75,947600.0,14.6932,14.7212,14.6373,14.6839,947600.0
2012-03-30 15:10:00,15.75,15.79,15.72,15.79,775600.0,14.6839,14.7212,14.6559,14.7212,775600.0
2012-03-30 15:20:00,15.79,15.79,15.71,15.74,796800.0,14.7212,14.7212,14.6466,14.6746,796800.0
2012-03-30 15:30:00,15.74,15.81,15.73,15.76,607600.0,14.6746,14.7398,14.6652,14.6932,607600.0
2012-03-30 15:40:00,15.76,15.79,15.63,15.69,1882800.0,14.6932,14.7212,14.572,14.6279,1882800.0
2012-03-30 15:50:00,15.68,15.76,15.6,15.61,2812400.0,14.6186,14.6932,14.544,14.5534,2812400.0
2012-04-02 09:30:00,15.44,15.52,15.36,15.5,1529600.0,14.3949,14.4695,14.3203,14.4508,1529600.0
2012-04-02 09:40:00,15.5,15.55,15.46,15.51,1352400.0,14.4508,14.4974,14.4135,14.4601,1352400.0
2012-04-02 09:50:00,15.51,15.53,15.37,15.47,1158400.0,14.4601,14.4788,14.3296,14.4228,1158400.0
2012-04-02 10:00:00,15.48,15.74,15.48,15.69,3729600.0,14.4322,14.6746,14.4322,14.6279,3729600.0
2012-04-02 10:10:00,15.7,15.88,15.7,15.85,2719600.0,14.6373,14.8051,14.6373,14.7771,2719600.0
2012-04-02 10:20:00,15.85,15.87,15.78,15.79,1438400.0,14.7771,14.7958,14.7119,14.7212,1438400.0
2012-04-02 10:30:00,15.79,15.83,15.74,15.76,1092800.0,14.7212,14.7585,14.6746,14.6932,1092800.0
2012-04-02 10:40:00,15.76,15.79,15.7,15.77,1156800.0,14.6932,14.7212,14.6373,14.7025,1156800.0
2012-04-02 10:50:00,15.77,15.81,15.75,15.79,968000.0,14.7025,14.7398,14.6839,14.7212,968000.0
2012-04-02 11:00:00,15.79,15.86,15.76,15.85,1288400.0,14.7212,14.7864,14.6932,14.7771,1288400.0
2012-04-02 11:10:00,15.85,15.93,15.83,15.85,1870000.0,14.7771,14.8517,14.7585,14.7771,1870000.0
2012-04-02 11:20:00,15.85,15.92,15.84,15.9,992400.0,14.7771,14.8424,14.7678,14.8237,992400.0
2012-04-02 11:30:00,15.9,15.93,15.88,15.9,897600.0,14.8237,14.8517,14.8051,14.8237,897600.0
2012-04-02 11:40:00,15.89,16.01,15.88,15.98,1668000.0,14.8144,14.9263,14.8051,14.8983,1668000.0
2012-04-02 11:50:00,15.99,16.04,15.97,16.0,1404800.0,14.9076,14.9543,14.889,14.917,1404800.0
2012-04-02 12:00:00,16.0,16.09,15.99,16.06,1500400.0,14.917,15.0009,14.9076,14.9729,1500400.0
2012-04-02 12:10:00,16.06,16.06,15.99,16.02,816800.0,14.9729,14.9729,14.9076,14.9356,816800.0
2012-04-02 12:20:00,16.02,16.06,16.01,16.02,562800.0,14.9356,14.9729,14.9263,14.9356,562800.0
2012-04-02 12:30:00,16.03,16.07,16.02,16.04,556000.0,14.9449,14.9822,14.9356,14.9543,556000.0
2012-04-02 12:40:00,16.04,16.08,16.04,16.06,392800.0,14.9543,14.9915,14.9543,14.9729,392800.0
2012-04-02 12:50:00,16.05,16.1,16.03,16.05,711600.0,14.9636,15.0102,14.9449,14.9636,711600.0
2012-04-02 13:00:00,16.05,16.07,16.03,16.04,396800.0,14.9636,14.9822,14.9449,14.9543,396800.0
2012-04-02 13:10:00,16.05,16.08,16.01,16.04,492800.0,14.9636,14.9915,14.9263,14.9543,492800.0
2012-04-02 13:20:00,16.04,16.07,16.04,16.05,344800.0,14.9543,14.9822,14.9543,14.9636,344800.0
2012-04-02 13:30:00,16.05,16.07,16.02,16.03,422800.0,14.9636,14.9822,14.9356,14.9449,422800.0
2012-04-02 13:40:00,16.04,16.07,16.03,16.07,540800.0,14.9543,14.9822,14.9449,14.9822,540800.0
2012-04-02 13:50:00,16.07,16.11,16.06,16.11,926800.0,14.9822,15.0195,14.9729,15.0195,926800.0
2012-04-02 14:00:00,16.11,16.11,16.07,16.07,561200.0,15.0195,15.0195,14.9822,14.9822,561200.0
2012-04-02 14:10:00,16.07,16.09,16.04,16.07,568400.0,14.9822,15.0009,14.9543,14.9822,568400.0
2012-04-02 14:20:00,16.07,16.09,16.06,16.06,457600.0,14.9822,15.0009,14.9729,14.9729,457600.0
2012-04-02 14:30:00,16.07,16.11,16.07,16.1,354400.0,14.9822,15.0195,14.9822,15.0102,354400.0
2012-04-02 14:40:00,16.1,16.16,16.1,16.16,1128400.0,15.0102,15.0661,15.0102,15.0661,1128400.0
2012-04-02 14:50:00,16.16,16.16,16.1,16.16,768000.0,15.0661,15.0661,15.0102,15.0661,768000.0
2012-04-02 15:00:00,16.16,16.18,16.14,16.18,547600.0,15.0661,15.0848,15.0475,15.0848,547600.0
2012-04-02 15:10:00,16.17,16.18,16.13,16.14,590800.0,15.0755,15.0848,15.0382,15.0475,590800.0
2012-04-02 15:20:00,16.15,16.16,16.11,16.14,994800.0,15.0568,15.0661,15.0195,15.0475,994800.0
2012-04-02 15:30:00,16.14,16.15,16.08,16.08,888400.0,15.0475,15.0568,14.9915,14.9915,888400.0
2012-04-02 15:40:00,16.08,16.15,16.03,16.05,1079200.0,14.9915,15.0568,14.9449,14.9636,1079200.0
2012-04-02 15:50:00,16.05,16.18,16.05,16.17,2071600.0,14.9636,15.0848,14.9636,15.0755,2071600.0
2012-04-03 09:30:00,16.07,16.27,16.05,16.25,1535600.0,14.9822,15.1687,14.9636,15.15,1535600.0
2012-04-03 09:40:00,16.25,16.26,16.05,16.1,1538400.0,15.15,15.1594,14.9636,15.0102,1538400.0
2012-04-03 09:50:00,16.1,16.18,16.05,16.11,1280000.0,15.0102,15.0848,14.9636,15.0195,1280000.0
2012-04-03 10:00:00,16.14,16.21,16.05,16.2,2531200.0,15.0475,15.1127,14.9636,15.1034,2531200.0
2012-04-03 10:10:00,16.2,16.21,16.0,16.03,2008400.0,15.1034,15.1127,14.917,14.9449,2008400.0
2012-04-03 10:20:00,16.03,16.17,16.02,16.15,1537200.0,14.9449,15.0755,14.9356,15.0568,1537200.0
2012-04-03 10:30:00,16.16,16.24,16.15,16.16,1746800.0,15.0661,15.1407,15.0568,15.0661,1746800.0
2012-04-03 10:40:00,16.16,16.25,16.14,16.18,1478800.0,15.0661,15.15,15.0475,15.0848,1478800.0
2012-04-03 10:50:00,16.17,16.21,16.17,16.17,654400.0,15.0755,15.1127,15.0755,15.0755,654400.0
2012-04-03 11:00:00,16.17,16.18,16.08,16.09,862800.0,15.0755,15.0848,14.9915,15.0009,862800.0
2012-04-03 11:10:00,16.09,16.12,16.02,16.08,1152400.0,15.0009,15.0288,14.9356,14.9915,1152400.0
2012-04-03 11:20:00,16.08,16.11,16.03,16.06,934800.0,14.9915,15.0195,14.9449,14.9729,934800.0
2012-04-03 11:30:00,16.05,16.06,15.96,16.02,1680000.0,14.9636,14.9729,14.8797,14.9356,1680000.0
2012-04-03 11:40:00,16.01,16.07,16.01,16.05,680800.0,14.9263,14.9822,14.9263,14.9636,680800.0
2012-04-03 11:50:00,16.05,16.1,16.03,16.07,735600.0,14.9636,15.0102,14.9449,14.9822,735600.0
2012-04-03 12:00:00,16.07,16.08,15.97,15.99,1020400.0,14.9822,14.9915,14.889,14.9076,1020400.0
2012-04-03 12:10:00,15.99,16.03,15.94,16.01,1177200.0,14.9076,14.9449,14.861,14.9263,1177200.0
2012-04-03 12:20:00,16.01,16.12,16.0,16.11,1012000.0,14.9263,15.0288,14.917,15.0195,1012000.0
2012-04-03 12:30:00,16.11,16.12,16.03,16.03,665600.0,15.0195,15.0288,14.9449,14.9449,665600.0
2012-04-03 12:40:00,16.03,16.1,16.03,16.07,404000.0,14.9449,15.0102,14.9449,14.9822,404000.0
2012-04-03 12:50:00,16.07,16.1,16.06,16.09,461600.0,14.9822,15.0102,14.9729,15.0009,461600.0
2012-04-03 13:00:00,16.09,16.09,16.06,16.07,225200.0,15.0009,15.0009,14.9729,14.9822,225200.0
2012-04-03 13:10:00,16.07,16.08,16.04,16.07,294800.0,14.9822,14.9915,14.9543,14.9822,294800.0
2012-04-03 13:20:00,16.07,16.08,16.01,16.05,499600.0,14.9822,14.9915,14.9263,14.9636,499600.0
2012-04-03 13:30:00,16.05,16.06,16.02,16.04,145600.0,14.9636,14.9729,14.9356,14.9543,145600.0
2012-04-03 13:40:00,16.04,16.04,15.99,16.04,269200.0,14.9543,14.9543,14.9076,14.9543,269200.0
2012-04-03 13:50:00,16.03,16.11,16.03,16.09,461600.0,14.9449,15.0195,14.9449,15.0009,461600.0
2012-04-03 14:00:00,16.08,16.08,15.79,15.84,3328000.0,14.9915,14.9915,14.7212,14.7678,3328000.0
2012-04-03 14:10:00,15.84,15.85,15.72,15.81,3117600.0,14.7678,14.7771,14.6559,14.7398,3117600.0
2012-04-03 14:20:00,15.81,15.83,15.71,15.72,1701200.0,14.7398,14.7585,14.6466,14.6559,1701200.0
2012-04-03 14:30:00,15.72,15.79,15.65,15.67,1880400.0,14.6559,14.7212,14.5907,14.6093,1880400.0
2012-04-03 14:40:00,15.66,15.75,15.65,15.75,2031200.0,14.6,14.6839,14.5907,14.6839,2031200.0
2012-04-03 14:50:00,15.75,15.79,15.68,15.72,1545200.0,14.6839,14.7212,14.6186,14.6559,1545200.0
2012-04-03 15:00:00,15.72,15.88,15.7,15.82,2090800.0,14.6559,14.8051,14.6373,14.7491,2090800.0
2012-04-03 15:10:00,15.82,15.86,15.77,15.8,1189600.0,14.7491,14.7864,14.7025,14.7305,1189600.0
2012-04-03 15:20:00,15.8,15.81,15.68,15.69,1759600.0,14.7305,14.7398,14.6186,14.6279,1759600.0
2012-04-03 15:30:00,15.69,15.79,15.65,15.69,1791600.0,14.6279,14.7212,14.5907,14.6279,1791600.0
2012-04-03 15:40:00,15.68,15.83,15.66,15.81,1958000.0,14.6186,14.7585,14.6,14.7398,1958000.0
2012-04-03 15:50:00,15.81,15.9,15.77,15.87,2969600.0,14.7398,14.8237,14.7025,14.7958,2969600.0
2012-04-04 09:30:00,15.34,15.38,15.15,15.3,3589200.0,14.3016,14.3389,14.1245,14.2643,3589200.0
2012-04-04 09:40:00,15.29,15.35,15.24,15.24,1958000.0,14.255,14.311,14.2084,14.2084,1958000.0
2012-04-04 09:50:00,15.24,15.37,15.23,15.33,1586800.0,14.2084,14.3296,14.1991,14.2923,1586800.0
2012-04-04 10:00:00,15.33,15.34,15.21,15.22,3201200.0,14.2923,14.3016,14.1804,14.1898,3201200.0
2012-04-04 10:10:00,15.21,15.22,15.13,15.14,3480000.0,14.1804,14.1898,14.1058,14.1152,3480000.0
2012-04-04 10:20:00,15.15,15.17,15.03,15.1,3684400.0,14.1245,14.1431,14.0126,14.0779,3684400.0
2012-04-04 10:30:00,15.1,15.13,15.0,15.12,4462000.0,14.0779,14.1058,13.9846,14.0965,4462000.0
2012-04-04 10:40:00,15.12,15.12,14.96,15.0,4344800.0,14.0965,14.0965,13.9474,13.9846,4344800.0
2012-04-04 10:50:00,14.99,14.99,14.83,14.87,3928000.0,13.9753,13.9753,13.8262,13.8634,3928000.0
2012-04-04 11:00:00,14.87,15.03,14.85,15.02,3279600.0,13.8634,14.0126,13.8448,14.0033,3279600.0
2012-04-04 11:10:00,15.02,15.03,14.93,14.95,1966400.0,14.0033,14.0126,13.9194,13.938,1966400.0
2012-04-04 11:20:00,14.94,14.98,14.89,14.92,1899200.0,13.9287,13.966,13.8821,13.9101,1899200.0
2012-04-04 11:30:00,14.92,15.03,14.91,15.02,2078400.0,13.9101,14.0126,13.9007,14.0033,2078400.0
2012-04-04 11:40:00,15.02,15.03,14.97,14.98,1070000.0,14.0033,14.0126,13.9567,13.966,1070000.0
2012-04-04 11:50:00,14.97,15.02,14.96,14.99,894400.0,13.9567,14.0033,13.9474,13.9753,894400.0
2012-04-04 12:00:00,14.99,15.01,14.93,14.95,1162000.0,13.9753,13.994,13.9194,13.938,1162000.0
2012-04-04 12:10:00,14.95,15.01,14.94,14.99,990400.0,13.938,13.994,13.9287,13.9753,990400.0
2012-04-04 12:20:00,14.99,14.99,14.95,14.99,500400.0,13.9753,13.9753,13.938,13.9753,500400.0
2012-04-04 12:30:00,14.97,14.99,14.96,14.99,336000.0,13.9567,13.9753,13.9474,13.9753,336000.0
2012-04-04 12:40:00,14.98,14.99,14.89,14.9,1431200.0,13.966,13.9753,13.8821,13.8914,1431200.0
2012-04-04 12:50:00,14.9,14.94,14.9,14.93,509600.0,13.8914,13.9287,13.8914,13.9194,509600.0
2012-04-04 13:00:00,14.93,14.94,14.87,14.9,1068000.0,13.9194,13.9287,13.8634,13.8914,1068000.0
2012-04-04 13:10:00,14.9,14.93,14.87,14.9,819600.0,13.8914,13.9194,13.8634,13.8914,819600.0
2012-04-04 13:20:00,14.9,14.92,14.83,14.83,1182000.0,13.8914,13.9101,13.8262,13.8262,1182000.0
2012-04-04 13:30:00,14.82,14.89,14.81,14.86,967600.0,13.8168,13.8821,13.8075,13.8541,967600.0
2012-04-04 13:40:00,14.85,14.96,14.85,14.94,1263200.0,13.8448,13.9474,13.8448,13.9287,1263200.0
2012-04-04 13:50:00,14.94,14.96,14.91,14.95,1103600.0,13.9287,13.9474,13.9007,13.938,1103600.0
2012-04-04 14:00:00,14.96,14.97,14.88,14.88,1188800.0,13.9474,13.9567,13.8728,13.8728,1188800.0
2012-04-04 14:10:00,14.88,14.94,14.88,14.88,546400.0,13.8728,13.9287,13.8728,13.8728,546400.0
2012-04-04 14:20:00,14.88,14.89,14.84,14.87,854000.0,13.8728,13.8821,13.8355,13.8634,854000.0
2012-04-04 14:30:00,14.88,14.94,14.86,14.93,2206000.0,13.8728,13.9287,13.8541,13.9194,2206000.0
2012-04-04 14:40:00,14.93,15.0,14.9,14.97,1663600.0,13.9194,13.9846,13.8914,13.9567,1663600.0
2012-04-04 14:50:00,14.97,15.0,14.92,14.97,1341600.0,13.9567,13.9846,13.9101,13.9567,1341600.0
2012-04-04 15:00:00,14.97,15.0,14.94,14.97,807600.0,13.9567,13.9846,13.9287,13.9567,807600.0
2012-04-04 15:10:00,14.97,15.06,14.97,15.02,1685600.0,13.9567,14.0406,13.9567,14.0033,1685600.0
2012-04-04 15:20:00,15.01,15.03,14.99,15.03,737200.0,13.994,14.0126,13.9753,14.0126,737200.0
2012-04-04 15:30:00,15.03,15.1,15.02,15.05,1378800.0,14.0126,14.0779,14.0033,14.0313,1378800.0
2012-04-04 15:40:00,15.05,15.1,15.03,15.09,1584000.0,14.0313,14.0779,14.0126,14.0686,1584000.0
2012-04-04 15:50:00,15.09,15.1,15.01,15.08,3069600.0,14.0686,14.0779,13.994,14.0592,3069600.0
2012-04-05 09:30:00,14.9,14.93,14.81,14.81,2070000.0,13.8914,13.9194,13.8075,13.8075,2070000.0
2012-04-05 09:40:00,14.81,15.02,14.8,14.96,2582000.0,13.8075,14.0033,13.7982,13.9474,2582000.0
2012-04-05 09:50:00,14.96,14.99,14.88,14.9,1491600.0,13.9474,13.9753,13.8728,13.8914,1491600.0
2012-04-05 10:00:00,14.9,15.03,14.88,14.99,2245200.0,13.8914,14.0126,13.8728,13.9753,2245200.0
2012-04-05 10:10:00,15.0,15.02,14.85,14.89,1860000.0,13.9846,14.0033,13.8448,13.8821,1860000.0
2012-04-05 10:20:00,14.88,14.96,14.85,14.93,1000400.0,13.8728,13.9474,13.8448,13.9194,1000400.0
2012-04-05 10:30:00,14.93,15.0,14.88,15.0,1175200.0,13.9194,13.9846,13.8728,13.9846,1175200.0
2012-04-05 10:40:00,15.0,15.08,15.0,15.07,1919600.0,13.9846,14.0592,13.9846,14.0499,1919600.0
2012-04-05 10:50:00,15.08,15.1,15.02,15.1,1362000.0,14.0592,14.0779,14.0033,14.0779,1362000.0
2012-04-05 11:00:00,15.1,15.11,15.07,15.09,621200.0,14.0779,14.0872,14.0499,14.0686,621200.0
2012-04-05 11:10:00,15.1,15.12,15.01,15.03,1344400.0,14.0779,14.0965,13.994,14.0126,1344400.0
2012-04-05 11:20:00,15.03,15.05,15.01,15.02,721200.0,14.0126,14.0313,13.994,14.0033,721200.0
2012-04-05 11:30:00,15.02,15.04,14.95,14.97,905600.0,14.0033,14.0219,13.938,13.9567,905600.0
2012-04-05 11:40:00,14.97,15.03,14.97,14.98,558400.0,13.9567,14.0126,13.9567,13.966,558400.0
2012-04-05 11:50:00,14.98,15.05,14.95,15.04,711600.0,13.966,14.0313,13.938,14.0219,711600.0
2012-04-05 12:00:00,15.04,15.06,14.99,15.02,915600.0,14.0219,14.0406,13.9753,14.0033,915600.0
2012-04-05 12:10:00,15.01,15.05,14.99,15.01,370000.0,13.994,14.0313,13.9753,13.994,370000.0
2012-04-05 12:20:00,15.02,15.06,15.0,15.04,434800.0,14.0033,14.0406,13.9846,14.0219,434800.0
2012-04-05 12:30:00,15.04,15.06,14.98,14.99,465600.0,14.0219,14.0406,13.966,13.9753,465600.0
2012-04-05 12:40:00,14.99,15.02,14.97,14.97,330000.0,13.9753,14.0033,13.9567,13.9567,330000.0
2012-04-05 12:50:00,14.97,15.01,14.97,14.98,236800.0,13.9567,13.994,13.9567,13.966,236800.0
2012-04-05 13:00:00,14.99,15.03,14.99,15.0,416000.0,13.9753,14.0126,13.9753,13.9846,416000.0
2012-04-05 13:10:00,15.0,15.04,14.97,14.97,559200.0,13.9846,14.0219,13.9567,13.9567,559200.0
2012-04-05 13:20:00,14.97,15.01,14.97,14.99,223200.0,13.9567,13.994,13.9567,13.9753,223200.0
2012-04-05 13:30:00,14.98,15.01,14.96,15.0,253200.0,13.966,13.994,13.9474,13.9846,253200.0
2012-04-05 13:40:00,15.0,15.01,14.86,14.87,840800.0,13.9846,13.994,13.8541,13.8634,840800.0
2012-04-05 13:50:00,14.87,14.9,14.83,14.89,993200.0,13.8634,13.8914,13.8262,13.8821,993200.0
2012-04-05 14:00:00,14.89,14.9,14.87,14.87,412800.0,13.8821,13.8914,13.8634,13.8634,412800.0
2012-04-05 14:10:00,14.87,14.94,14.87,14.93,412000.0,13.8634,13.9287,13.8634,13.9194,412000.0
2012-04-05 14:20:00,14.93,14.93,14.88,14.9,409200.0,13.9194,13.9194,13.8728,13.8914,409200.0
2012-04-05 14:30:00,14.9,14.91,14.86,14.86,467600.0,13.8914,13.9007,13.8541,13.8541,467600.0
2012-04-05 14:40:00,14.86,14.89,14.85,14.87,335200.0,13.8541,13.8821,13.8448,13.8634,335200.0
2012-04-05 14:50:00,14.87,14.91,14.85,14.89,1050800.0,13.8634,13.9007,13.8448,13.8821,1050800.0
2012-04-05 15:00:00,14.89,14.91,14.86,14.86,452800.0,13.8821,13.9007,13.8541,13.8541,452800.0
2012-04-05 15:10:00,14.87,14.87,14.81,14.83,988800.0,13.8634,13.8634,13.8075,13.8262,988800.0
2012-04-05 15:20:00,14.84,14.89,14.84,14.88,665600.0,13.8355,13.8821,13.8355,13.8728,665600.0
2012-04-05 15:30:00,14.88,14.9,14.86,14.88,560000.0,13.8728,13.8914,13.8541,13.8728,560000.0
2012-04-05 15:40:00,14.88,14.95,14.88,14.91,1470400.0,13.8728,13.938,13.8728,13.9007,1470400.0
2012-04-05 15:50:00,14.91,14.98,14.88,14.88,2524400.0,13.9007,13.966,13.8728,13.8728,2524400.0
2012-04-09 09:30:00,14.06,14.23,14.02,14.14,3328400.0,13.1083,13.2668,13.071,13.1829,3328400.0
2012-04-09 09:40:00,14.14,14.21,14.08,14.08,2144000.0,13.1829,13.2481,13.1269,13.1269,2144000.0
2012-04-09 09:50:00,14.08,14.1,14.04,14.09,1835200.0,13.1269,13.1456,13.0896,13.1362,1835200.0
2012-04-09 10:00:00,14.09,14.17,14.06,14.09,1989600.0,13.1362,13.2108,13.1083,13.1362,1989600.0
2012-04-09 10:10:00,14.09,14.15,14.03,14.12,1838400.0,13.1362,13.1922,13.0803,13.1642,1838400.0
2012-04-09 10:20:00,14.12,14.26,14.09,14.18,1829600.0,13.1642,13.2947,13.1362,13.2202,1829600.0
2012-04-09 10:30:00,14.18,14.2,14.1,14.11,1222800.0,13.2202,13.2388,13.1456,13.1549,1222800.0
2012-04-09 10:40:00,14.11,14.2,14.1,14.18,812000.0,13.1549,13.2388,13.1456,13.2202,812000.0
2012-04-09 10:50:00,14.19,14.21,14.13,14.19,763200.0,13.2295,13.2481,13.1735,13.2295,763200.0
2012-04-09 11:00:00,14.2,14.2,14.1,14.12,1141200.0,13.2388,13.2388,13.1456,13.1642,1141200.0
2012-04-09 11:10:00,14.11,14.11,13.94,13.97,2991600.0,13.1549,13.1549,12.9964,13.0244,2991600.0
2012-04-09 11:20:00,13.97,13.99,13.95,13.95,1134000.0,13.0244,13.043,13.0057,13.0057,1134000.0
2012-04-09 11:30:00,13.95,13.99,13.95,13.98,770000.0,13.0057,13.043,13.0057,13.0337,770000.0
2012-04-09 11:40:00,13.98,14.03,13.97,14.02,812800.0,13.0337,13.0803,13.0244,13.071,812800.0
2012-04-09 11:50:00,14.02,14.06,14.0,14.05,704000.0,13.071,13.1083,13.0523,13.099,704000.0
2012-04-09 12:00:00,14.05,14.06,14.0,14.04,506800.0,13.099,13.1083,13.0523,13.0896,506800.0
2012-04-09 12:10:00,14.03,14.1,14.03,14.08,835200.0,13.0803,13.1456,13.0803,13.1269,835200.0
2012-04-09 12:20:00,14.09,14.1,14.08,14.1,507600.0,13.1362,13.1456,13.1269,13.1456,507600.0
2012-04-09 12:30:00,14.1,14.21,14.09,14.18,1636000.0,13.1456,13.2481,13.1362,13.2202,1636000.0
2012-04-09 12:40:00,14.18,14.2,14.12,14.15,867200.0,13.2202,13.2388,13.1642,13.1922,867200.0
2012-04-09 12:50:00,14.14,14.15,14.07,14.11,554000.0,13.1829,13.1922,13.1176,13.1549,554000.0
2012-04-09 13:00:00,14.11,14.13,14.09,14.1,482800.0,13.1549,13.1735,13.1362,13.1456,482800.0
2012-04-09 13:10:00,14.1,14.14,14.06,14.07,748000.0,13.1456,13.1829,13.1083,13.1176,748000.0
2012-04-09 13:20:00,14.07,14.1,14.04,14.07,347600.0,13.1176,13.1456,13.0896,13.1176,347600.0
2012-04-09 13:30:00,14.07,14.12,14.07,14.12,465200.0,13.1176,13.1642,13.1176,13.1642,465200.0
2012-04-09 13:40:00,14.12,14.14,14.1,14.12,733600.0,13.1642,13.1829,13.1456,13.1642,733600.0
2012-04-09 13:50:00,14.12,14.2,14.1,14.2,1132400.0,13.1642,13.2388,13.1456,13.2388,1132400.0
2012-04-09 14:00:00,14.2,14.2,14.11,14.16,684000.0,13.2388,13.2388,13.1549,13.2015,684000.0
2012-04-09 14:10:00,14.16,14.18,14.12,14.16,414800.0,13.2015,13.2202,13.1642,13.2015,414800.0
2012-04-09 14:20:00,14.16,14.19,14.15,14.17,530000.0,13.2015,13.2295,13.1922,13.2108,530000.0
2012-04-09 14:30:00,14.17,14.24,14.15,14.22,777200.0,13.2108,13.2761,13.1922,13.2574,777200.0
2012-04-09 14:40:00,14.22,14.24,14.21,14.24,785200.0,13.2574,13.2761,13.2481,13.2761,785200.0
2012-04-09 14:50:00,14.24,14.33,14.24,14.29,1486800.0,13.2761,13.36,13.2761,13.3227,1486800.0
2012-04-09 15:00:00,14.29,14.31,14.27,14.28,577200.0,13.3227,13.3414,13.3041,13.3134,577200.0
2012-04-09 15:10:00,14.28,14.29,14.24,14.27,684000.0,13.3134,13.3227,13.2761,13.3041,684000.0
2012-04-09 15:20:00,14.27,14.3,14.21,14.21,790800.0,13.3041,13.332,13.2481,13.2481,790800.0
2012-04-09 15:30:00,14.2,14.22,14.17,14.2,908000.0,13.2388,13.2574,13.2108,13.2388,908000.0
2012-04-09 15:40:00,14.2,14.23,14.12,14.14,1065600.0,13.2388,13.2668,13.1642,13.1829,1065600.0
2012-04-09 15:50:00,14.14,14.18,14.11,14.17,2070800.0,13.1829,13.2202,13.1549,13.2108,2070800.0
2012-04-10 09:30:00,13.99,14.09,13.99,14.06,2059200.0,13.043,13.1362,13.043,13.1083,2059200.0
2012-04-10 09:40:00,14.06,14.11,13.96,13.97,3635600.0,13.1083,13.1549,13.015,13.0244,3635600.0
2012-04-10 09:50:00,13.97,13.98,13.92,13.95,3166400.0,13.0244,13.0337,12.9778,13.0057,3166400.0
2012-04-10 10:00:00,13.95,13.97,13.77,13.78,3943200.0,13.0057,13.0244,12.8379,12.8472,3943200.0
2012-04-10 10:10:00,13.78,13.8,13.7,13.71,2735200.0,12.8472,12.8659,12.7726,12.782,2735200.0
2012-04-10 10:20:00,13.71,13.79,13.67,13.77,2715200.0,12.782,12.8566,12.7447,12.8379,2715200.0
2012-04-10 10:30:00,13.76,13.79,13.72,13.75,1361200.0,12.8286,12.8566,12.7913,12.8193,1361200.0
2012-04-10 10:40:00,13.75,13.75,13.68,13.7,1818000.0,12.8193,12.8193,12.754,12.7726,1818000.0
2012-04-10 10:50:00,13.7,13.71,13.59,13.62,2581200.0,12.7726,12.782,12.6701,12.6981,2581200.0
2012-04-10 11:00:00,13.62,13.67,13.6,13.6,2160000.0,12.6981,12.7447,12.6794,12.6794,2160000.0
2012-04-10 11:10:00,13.6,13.61,13.47,13.48,3506800.0,12.6794,12.6887,12.5582,12.5675,3506800.0
2012-04-10 11:20:00,13.48,13.51,13.41,13.47,2989200.0,12.5675,12.5955,12.5023,12.5582,2989200.0
2012-04-10 11:30:00,13.47,13.48,13.4,13.41,2069200.0,12.5582,12.5675,12.493,12.5023,2069200.0
2012-04-10 11:40:00,13.4,13.42,13.34,13.35,2304000.0,12.493,12.5116,12.437,12.4463,2304000.0
2012-04-10 11:50:00,13.35,13.36,13.22,13.32,5194000.0,12.4463,12.4557,12.3251,12.4184,5194000.0
2012-04-10 12:00:00,13.32,13.35,13.24,13.25,3009600.0,12.4184,12.4463,12.3438,12.3531,3009600.0
2012-04-10 12:10:00,13.25,13.28,13.15,13.27,3508800.0,12.3531,12.3811,12.2599,12.3718,3508800.0
2012-04-10 12:20:00,13.28,13.33,13.23,13.31,2715600.0,12.3811,12.4277,12.3345,12.409,2715600.0
2012-04-10 12:30:00,13.31,13.36,13.26,13.29,1930400.0,12.409,12.4557,12.3624,12.3904,1930400.0
2012-04-10 12:40:00,13.29,13.33,13.25,13.28,1826400.0,12.3904,12.4277,12.3531,12.3811,1826400.0
2012-04-10 12:50:00,13.28,13.29,13.22,13.29,1572800.0,12.3811,12.3904,12.3251,12.3904,1572800.0
2012-04-10 13:00:00,13.29,13.33,13.26,13.29,1380800.0,12.3904,12.4277,12.3624,12.3904,1380800.0
2012-04-10 13:10:00,13.29,13.29,13.12,13.14,2378800.0,12.3904,12.3904,12.2319,12.2506,2378800.0
2012-04-10 13:20:00,13.15,13.22,13.13,13.21,1406400.0,12.2599,12.3251,12.2412,12.3158,1406400.0
2012-04-10 13:30:00,13.2,13.22,13.13,13.19,1756400.0,12.3065,12.3251,12.2412,12.2972,1756400.0
2012-04-10 13:40:00,13.19,13.28,13.16,13.27,1698800.0,12.2972,12.3811,12.2692,12.3718,1698800.0
2012-04-10 13:50:00,13.27,13.28,13.21,13.22,1309200.0,12.3718,12.3811,12.3158,12.3251,1309200.0
2012-04-10 14:00:00,13.22,13.26,13.19,13.25,1256800.0,12.3251,12.3624,12.2972,12.3531,1256800.0
2012-04-10 14:10:00,13.26,13.28,13.17,13.19,1728800.0,12.3624,12.3811,12.2785,12.2972,1728800.0
2012-04-10 14:20:00,13.2,13.28,13.13,13.27,2215600.0,12.3065,12.3811,12.2412,12.3718,2215600.0
2012-04-10 14:30:00,13.27,13.28,13.11,13.15,2167200.0,12.3718,12.3811,12.2226,12.2599,2167200.0
2012-04-10 14:40:00,13.15,13.26,13.14,13.26,1486000.0,12.2599,12.3624,12.2506,12.3624,1486000.0
2012-04-10 14:50:00,13.26,13.27,13.18,13.19,1211200.0,12.3624,12.3718,12.2878,12.2972,1211200.0
2012-04-10 15:00:00,13.19,13.19,13.04,13.09,3368800.0,12.2972,12.2972,12.1573,12.2039,3368800.0
2012-04-10 15:10:00,13.09,13.14,13.06,13.13,2089600.0,12.2039,12.2506,12.176,12.2412,2089600.0
2012-04-10 15:20:00,13.13,13.15,13.08,13.11,1495600.0,12.2412,12.2599,12.1946,12.2226,1495600.0
2012-04-10 15:30:00,13.11,13.19,13.1,13.17,2985600.0,12.2226,12.2972,12.2133,12.2785,2985600.0
2012-04-10 15:40:00,13.17,13.18,13.08,13.13,3335600.0,12.2785,12.2878,12.1946,12.2412,3335600.0
2012-04-10 15:50:00,13.12,13.16,13.09,13.15,4758000.0,12.2319,12.2692,12.2039,12.2599,4758000.0
2012-04-11 09:30:00,13.47,13.56,13.44,13.51,5270800.0,12.5582,12.6421,12.5302,12.5955,5270800.0
2012-04-11 09:40:00,13.51,13.55,13.46,13.48,2272000.0,12.5955,12.6328,12.5489,12.5675,2272000.0
2012-04-11 09:50:00,13.49,13.49,13.39,13.43,2099200.0,12.5769,12.5769,12.4836,12.5209,2099200.0
2012-04-11 10:00:00,13.43,13.55,13.42,13.51,2672000.0,12.5209,12.6328,12.5116,12.5955,2672000.0
2012-04-11 10:10:00,13.52,13.65,13.52,13.65,3598000.0,12.6048,12.726,12.6048,12.726,3598000.0
2012-04-11 10:20:00,13.66,13.66,13.6,13.61,1124800.0,12.7354,12.7354,12.6794,12.6887,1124800.0
2012-04-11 10:30:00,13.61,13.73,13.61,13.69,2688000.0,12.6887,12.8006,12.6887,12.7633,2688000.0
2012-04-11 10:40:00,13.69,13.72,13.66,13.71,1577200.0,12.7633,12.7913,12.7354,12.782,1577200.0
2012-04-11 10:50:00,13.71,13.75,13.67,13.72,1742800.0,12.782,12.8193,12.7447,12.7913,1742800.0
2012-04-11 11:00:00,13.72,13.72,13.67,13.69,640000.0,12.7913,12.7913,12.7447,12.7633,640000.0
2012-04-11 11:10:00,13.69,13.69,13.6,13.61,1056000.0,12.7633,12.7633,12.6794,12.6887,1056000.0
2012-04-11 11:20:00,13.61,13.62,13.58,13.6,965200.0,12.6887,12.6981,12.6608,12.6794,965200.0
2012-04-11 11:30:00,13.59,13.65,13.59,13.62,875600.0,12.6701,12.726,12.6701,12.6981,875600.0
2012-04-11 11:40:00,13.62,13.63,13.55,13.56,968800.0,12.6981,12.7074,12.6328,12.6421,968800.0
2012-04-11 11:50:00,13.55,13.6,13.55,13.59,1171200.0,12.6328,12.6794,12.6328,12.6701,1171200.0
2012-04-11 12:00:00,13.58,13.61,13.55,13.56,1046000.0,12.6608,12.6887,12.6328,12.6421,1046000.0
2012-04-11 12:10:00,13.56,13.62,13.56,13.6,1181200.0,12.6421,12.6981,12.6421,12.6794,1181200.0
2012-04-11 12:20:00,13.61,13.61,13.57,13.6,647600.0,12.6887,12.6887,12.6514,12.6794,647600.0
2012-04-11 12:30:00,13.6,13.61,13.56,13.58,223200.0,12.6794,12.6887,12.6421,12.6608,223200.0
2012-04-11 12:40:00,13.57,13.61,13.57,13.59,286800.0,12.6514,12.6887,12.6514,12.6701,286800.0
2012-04-11 12:50:00,13.59,13.64,13.57,13.64,510400.0,12.6701,12.7167,12.6514,12.7167,510400.0
2012-04-11 13:00:00,13.65,13.68,13.58,13.65,1275200.0,12.726,12.754,12.6608,12.726,1275200.0
2012-04-11 13:10:00,13.65,13.65,13.61,13.62,616800.0,12.726,12.726,12.6887,12.6981,616800.0
2012-04-11 13:20:00,13.61,13.63,13.6,13.61,326800.0,12.6887,12.7074,12.6794,12.6887,326800.0
2012-04-11 13:30:00,13.62,13.63,13.59,13.62,470800.0,12.6981,12.7074,12.6701,12.6981,470800.0
2012-04-11 13:40:00,13.63,13.64,13.61,13.64,319200.0,12.7074,12.7167,12.6887,12.7167,319200.0
2012-04-11 13:50:00,13.64,13.68,13.63,13.63,577600.0,12.7167,12.754,12.7074,12.7074,577600.0
2012-04-11 14:00:00,13.63,13.63,13.55,13.59,884800.0,12.7074,12.7074,12.6328,12.6701,884800.0
2012-04-11 14:10:00,13.59,13.61,13.56,13.58,526400.0,12.6701,12.6887,12.6421,12.6608,526400.0
2012-04-11 14:20:00,13.59,13.63,13.58,13.6,422000.0,12.6701,12.7074,12.6608,12.6794,422000.0
2012-04-11 14:30:00,13.61,13.61,13.45,13.52,2117600.0,12.6887,12.6887,12.5396,12.6048,2117600.0
2012-04-11 14:40:00,13.52,13.53,13.48,13.53,667200.0,12.6048,12.6142,12.5675,12.6142,667200.0
2012-04-11 14:50:00,13.53,13.56,13.5,13.54,862400.0,12.6142,12.6421,12.5862,12.6235,862400.0
2012-04-11 15:00:00,13.54,13.58,13.53,13.55,368000.0,12.6235,12.6608,12.6142,12.6328,368000.0
2012-04-11 15:10:00,13.55,13.58,13.48,13.53,974800.0,12.6328,12.6608,12.5675,12.6142,974800.0
2012-04-11 15:20:00,13.53,13.59,13.49,13.56,1092800.0,12.6142,12.6701,12.5769,12.6421,1092800.0
2012-04-11 15:30:00,13.56,13.66,13.56,13.61,1642000.0,12.6421,12.7354,12.6421,12.6887,1642000.0
2012-04-11 15:40:00,13.61,13.65,13.58,13.61,1534000.0,12.6887,12.726,12.6608,12.6887,1534000.0
2012-04-11 15:50:00,13.61,13.71,13.6,13.68,2842400.0,12.6887,12.782,12.6794,12.754,2842400.0
2012-04-12 09:30:00,13.73,13.88,13.68,13.86,2797600.0,12.8006,12.9405,12.754,12.9218,2797600.0
2012-04-12 09:40:00,13.86,14.0,13.86,13.99,3177600.0,12.9218,13.0523,12.9218,13.043,3177600.0
2012-04-12 09:50:00,13.99,14.06,13.96,14.05,2906000.0,13.043,13.1083,13.015,13.099,2906000.0
2012-04-12 10:00:00,14.05,14.08,13.96,14.01,2920400.0,13.099,13.1269,13.015,13.0617,2920400.0
2012-04-12 10:10:00,14.01,14.05,13.92,13.93,1614000.0,13.0617,13.099,12.9778,12.9871,1614000.0
2012-04-12 10:20:00,13.92,13.97,13.9,13.96,1585600.0,12.9778,13.0244,12.9591,13.015,1585600.0
2012-04-12 10:30:00,13.95,14.18,13.95,14.17,3824400.0,13.0057,13.2202,13.0057,13.2108,3824400.0
2012-04-12 10:40:00,14.17,14.22,14.16,14.19,2087200.0,13.2108,13.2574,13.2015,13.2295,2087200.0
2012-04-12 10:50:00,14.19,14.24,14.18,14.21,1416000.0,13.2295,13.2761,13.2202,13.2481,1416000.0
2012-04-12 11:00:00,14.21,14.32,14.21,14.24,2609200.0,13.2481,13.3507,13.2481,13.2761,2609200.0
2012-04-12 11:10:00,14.25,14.32,14.23,14.31,1157200.0,13.2854,13.3507,13.2668,13.3414,1157200.0
2012-04-12 11:20:00,14.31,14.35,14.3,14.3,1302000.0,13.3414,13.3786,13.332,13.332,1302000.0
2012-04-12 11:30:00,14.31,14.32,14.26,14.26,972800.0,13.3414,13.3507,13.2947,13.2947,972800.0
2012-04-12 11:40:00,14.26,14.3,14.25,14.3,741600.0,13.2947,13.332,13.2854,13.332,741600.0
2012-04-12 11:50:00,14.3,14.36,14.28,14.33,979200.0,13.332,13.388,13.3134,13.36,979200.0
2012-04-12 12:00:00,14.33,14.37,14.29,14.31,773200.0,13.36,13.3973,13.3227,13.3414,773200.0
2012-04-12 12:10:00,14.31,14.33,14.27,14.32,832000.0,13.3414,13.36,13.3041,13.3507,832000.0
2012-04-12 12:20:00,14.32,14.36,14.29,14.31,550000.0,13.3507,13.388,13.3227,13.3414,550000.0
2012-04-12 12:30:00,14.32,14.35,14.31,14.35,575600.0,13.3507,13.3786,13.3414,13.3786,575600.0
2012-04-12 12:40:00,14.34,14.42,14.34,14.38,1893600.0,13.3693,13.4439,13.3693,13.4066,1893600.0
2012-04-12 12:50:00,14.38,14.41,14.34,14.36,1102000.0,13.4066,13.4346,13.3693,13.388,1102000.0
2012-04-12 13:00:00,14.36,14.4,14.36,14.39,516800.0,13.388,13.4253,13.388,13.4159,516800.0
2012-04-12 13:10:00,14.39,14.43,14.37,14.38,614800.0,13.4159,13.4532,13.3973,13.4066,614800.0
2012-04-12 13:20:00,14.38,14.39,14.36,14.38,429600.0,13.4066,13.4159,13.388,13.4066,429600.0
2012-04-12 13:30:00,14.38,14.39,14.35,14.36,264000.0,13.4066,13.4159,13.3786,13.388,264000.0
2012-04-12 13:40:00,14.36,14.38,14.33,14.38,431200.0,13.388,13.4066,13.36,13.4066,431200.0
2012-04-12 13:50:00,14.38,14.38,14.24,14.29,1272400.0,13.4066,13.4066,13.2761,13.3227,1272400.0
2012-04-12 14:00:00,14.29,14.31,14.27,14.31,594400.0,13.3227,13.3414,13.3041,13.3414,594400.0
2012-04-12 14:10:00,14.31,14.35,14.31,14.34,402400.0,13.3414,13.3786,13.3414,13.3693,402400.0
2012-04-12 14:20:00,14.34,14.36,14.34,14.35,236400.0,13.3693,13.388,13.3693,13.3786,236400.0
2012-04-12 14:30:00,14.35,14.36,14.3,14.32,690400.0,13.3786,13.388,13.332,13.3507,690400.0
2012-04-12 14:40:00,14.32,14.39,14.32,14.37,534400.0,13.3507,13.4159,13.3507,13.3973,534400.0
2012-04-12 14:50:00,14.38,14.44,14.37,14.41,1012400.0,13.4066,13.4626,13.3973,13.4346,1012400.0
2012-04-12 15:00:00,14.41,14.43,14.4,14.4,488400.0,13.4346,13.4532,13.4253,13.4253,488400.0
2012-04-12 15:10:00,14.4,14.42,14.38,14.41,493600.0,13.4253,13.4439,13.4066,13.4346,493600.0
2012-04-12 15:20:00,14.41,14.42,14.35,14.36,614800.0,13.4346,13.4439,13.3786,13.388,614800.0
2012-04-12 15:30:00,14.36,14.4,14.35,14.38,893200.0,13.388,13.4253,13.3786,13.4066,893200.0
2012-04-12 15:40:00,14.38,14.44,14.36,14.39,1297600.0,13.4066,13.4626,13.388,13.4159,1297600.0
2012-04-12 15:50:00,14.39,14.42,14.26,14.3,4122000.0,13.4159,13.4439,13.2947,13.332,4122000.0
2012-04-13 09:30:00,14.16,14.18,14.0,14.01,2346800.0,13.2015,13.2202,13.0523,13.0617,2346800.0
2012-04-13 09:40:00,14.01,14.11,13.96,14.01,2808400.0,13.0617,13.1549,13.015,13.0617,2808400.0
2012-04-13 09:50:00,14.02,14.06,13.9,13.93,2682400.0,13.071,13.1083,12.9591,12.9871,2682400.0
2012-04-13 10:00:00,13.92,13.93,13.84,13.91,3076800.0,12.9778,12.9871,12.9032,12.9684,3076800.0
2012-04-13 10:10:00,13.91,13.96,13.84,13.86,2412800.0,12.9684,13.015,12.9032,12.9218,2412800.0
2012-04-13 10:20:00,13.85,13.87,13.79,13.84,2036400.0,12.9125,12.9311,12.8566,12.9032,2036400.0
2012-04-13 10:30:00,13.83,13.84,13.67,13.78,2827200.0,12.8938,12.9032,12.7447,12.8472,2827200.0
2012-04-13 10:40:00,13.78,13.79,13.67,13.72,1600000.0,12.8472,12.8566,12.7447,12.7913,1600000.0
2012-04-13 10:50:00,13.72,13.79,13.69,13.78,1250000.0,12.7913,12.8566,12.7633,12.8472,1250000.0
2012-04-13 11:00:00,13.78,13.81,13.74,13.74,1360800.0,12.8472,12.8752,12.8099,12.8099,1360800.0
2012-04-13 11:10:00,13.75,13.8,13.71,13.74,1177200.0,12.8193,12.8659,12.782,12.8099,1177200.0
2012-04-13 11:20:00,13.74,13.81,13.73,13.78,1105200.0,12.8099,12.8752,12.8006,12.8472,1105200.0
2012-04-13 11:30:00,13.77,13.81,13.75,13.79,1313200.0,12.8379,12.8752,12.8193,12.8566,1313200.0
2012-04-13 11:40:00,13.79,13.9,13.78,13.86,2186800.0,12.8566,12.9591,12.8472,12.9218,2186800.0
2012-04-13 11:50:00,13.85,13.89,13.78,13.81,1029600.0,12.9125,12.9498,12.8472,12.8752,1029600.0
2012-04-13 12:00:00,13.8,13.82,13.76,13.77,738000.0,12.8659,12.8845,12.8286,12.8379,738000.0
2012-04-13 12:10:00,13.78,13.8,13.74,13.74,1128800.0,12.8472,12.8659,12.8099,12.8099,1128800.0
2012-04-13 12:20:00,13.74,13.77,13.72,13.76,811600.0,12.8099,12.8379,12.7913,12.8286,811600.0
2012-04-13 12:30:00,13.76,13.8,13.76,13.78,378000.0,12.8286,12.8659,12.8286,12.8472,378000.0
2012-04-13 12:40:00,13.78,13.8,13.76,13.79,537200.0,12.8472,12.8659,12.8286,12.8566,537200.0
2012-04-13 12:50:00,13.8,13.8,13.76,13.79,541200.0,12.8659,12.8659,12.8286,12.8566,541200.0
2012-04-13 13:00:00,13.78,13.8,13.76,13.79,428800.0,12.8472,12.8659,12.8286,12.8566,428800.0
2012-04-13 13:10:00,13.78,13.82,13.78,13.78,483600.0,12.8472,12.8845,12.8472,12.8472,483600.0
2012-04-13 13:20:00,13.78,13.8,13.76,13.79,460400.0,12.8472,12.8659,12.8286,12.8566,460400.0
2012-04-13 13:30:00,13.8,13.91,13.78,13.9,868000.0,12.8659,12.9684,12.8472,12.9591,868000.0
2012-04-13 13:40:00,13.9,13.92,13.87,13.89,742000.0,12.9591,12.9778,12.9311,12.9498,742000.0
2012-04-13 13:50:00,13.89,13.9,13.83,13.83,585600.0,12.9498,12.9591,12.8938,12.8938,585600.0
2012-04-13 14:00:00,13.83,13.85,13.73,13.75,1641200.0,12.8938,12.9125,12.8006,12.8193,1641200.0
2012-04-13 14:10:00,13.75,13.77,13.74,13.77,505600.0,12.8193,12.8379,12.8099,12.8379,505600.0
2012-04-13 14:20:00,13.77,13.83,13.7,13.72,1306400.0,12.8379,12.8938,12.7726,12.7913,1306400.0
2012-04-13 14:30:00,13.72,13.76,13.71,13.74,494400.0,12.7913,12.8286,12.782,12.8099,494400.0
2012-04-13 14:40:00,13.74,13.77,13.72,13.76,694400.0,12.8099,12.8379,12.7913,12.8286,694400.0
2012-04-13 14:50:00,13.77,13.78,13.71,13.73,784000.0,12.8379,12.8472,12.782,12.8006,784000.0
2012-04-13 15:00:00,13.72,13.81,13.71,13.81,976400.0,12.7913,12.8752,12.782,12.8752,976400.0
2012-04-13 15:10:00,13.8,13.82,13.77,13.81,912000.0,12.8659,12.8845,12.8379,12.8752,912000.0
2012-04-13 15:20:00,13.81,13.83,13.74,13.76,813200.0,12.8752,12.8938,12.8099,12.8286,813200.0
2012-04-13 15:30:00,13.76,13.8,13.71,13.73,1104800.0,12.8286,12.8659,12.782,12.8006,1104800.0
2012-04-13 15:40:00,13.73,13.76,13.69,13.74,1046800.0,12.8006,12.8286,12.7633,12.8099,1046800.0
2012-04-13 15:50:00,13.74,13.75,13.67,13.72,2712400.0,12.8099,12.8193,12.7447,12.7913,2712400.0
2012-04-16 09:30:00,13.9,14.02,13.89,13.98,2776400.0,12.9591,13.071,12.9498,13.0337,2776400.0
2012-04-16 09:40:00,13.97,13.97,13.73,13.78,2908800.0,13.0244,13.0244,12.8006,12.8472,2908800.0
2012-04-16 09:50:00,13.78,13.79,13.6,13.62,2954400.0,12.8472,12.8566,12.6794,12.6981,2954400.0
2012-04-16 10:00:00,13.61,13.63,13.51,13.59,2608000.0,12.6887,12.7074,12.5955,12.6701,2608000.0
2012-04-16 10:10:00,13.6,13.6,13.38,13.45,2988000.0,12.6794,12.6794,12.4743,12.5396,2988000.0
2012-04-16 10:20:00,13.44,13.52,13.38,13.52,1920000.0,12.5302,12.6048,12.4743,12.6048,1920000.0
2012-04-16 10:30:00,13.51,13.59,13.49,13.51,1756400.0,12.5955,12.6701,12.5769,12.5955,1756400.0
2012-04-16 10:40:00,13.51,13.7,13.5,13.69,2115600.0,12.5955,12.7726,12.5862,12.7633,2115600.0
2012-04-16 10:50:00,13.69,13.72,13.64,13.64,1061600.0,12.7633,12.7913,12.7167,12.7167,1061600.0
2012-04-16 11:00:00,13.64,13.7,13.6,13.67,821600.0,12.7167,12.7726,12.6794,12.7447,821600.0
2012-04-16 11:10:00,13.67,13.72,13.65,13.68,761600.0,12.7447,12.7913,12.726,12.754,761600.0
2012-04-16 11:20:00,13.68,13.71,13.67,13.68,518800.0,12.754,12.782,12.7447,12.754,518800.0
2012-04-16 11:30:00,13.68,13.7,13.57,13.62,854400.0,12.754,12.7726,12.6514,12.6981,854400.0
2012-04-16 11:40:00,13.61,13.69,13.6,13.64,667200.0,12.6887,12.7633,12.6794,12.7167,667200.0
2012-04-16 11:50:00,13.62,13.68,13.6,13.61,489200.0,12.6981,12.754,12.6794,12.6887,489200.0
2012-04-16 12:00:00,13.62,13.76,13.61,13.68,1262400.0,12.6981,12.8286,12.6887,12.754,1262400.0
2012-04-16 12:10:00,13.68,13.73,13.65,13.67,539600.0,12.754,12.8006,12.726,12.7447,539600.0
2012-04-16 12:20:00,13.67,13.69,13.61,13.67,930400.0,12.7447,12.7633,12.6887,12.7447,930400.0
2012-04-16 12:30:00,13.67,13.7,13.61,13.67,408400.0,12.7447,12.7726,12.6887,12.7447,408400.0
2012-04-16 12:40:00,13.67,13.73,13.66,13.72,825200.0,12.7447,12.8006,12.7354,12.7913,825200.0
2012-04-16 12:50:00,13.72,13.81,13.68,13.8,839200.0,12.7913,12.8752,12.754,12.8659,839200.0
2012-04-16 13:00:00,13.8,13.81,13.77,13.8,656400.0,12.8659,12.8752,12.8379,12.8659,656400.0
2012-04-16 13:10:00,13.8,13.88,13.76,13.8,1162800.0,12.8659,12.9405,12.8286,12.8659,1162800.0
2012-04-16 13:20:00,13.81,13.84,13.72,13.79,1140400.0,12.8752,12.9032,12.7913,12.8566,1140400.0
2012-04-16 13:30:00,13.78,13.88,13.76,13.86,784000.0,12.8472,12.9405,12.8286,12.9218,784000.0
2012-04-16 13:40:00,13.87,13.95,13.84,13.93,1564000.0,12.9311,13.0057,12.9032,12.9871,1564000.0
2012-04-16 13:50:00,13.93,14.05,13.9,14.01,2072800.0,12.9871,13.099,12.9591,13.0617,2072800.0
2012-04-16 14:00:00,14.01,14.03,13.9,13.91,1468000.0,13.0617,13.0803,12.9591,12.9684,1468000.0
2012-04-16 14:10:00,13.91,13.97,13.91,13.96,531200.0,12.9684,13.0244,12.9684,13.015,531200.0
2012-04-16 14:20:00,13.96,13.96,13.88,13.91,598400.0,13.015,13.015,12.9405,12.9684,598400.0
2012-04-16 14:30:00,13.9,13.99,13.89,13.96,1047200.0,12.9591,13.043,12.9498,13.015,1047200.0
2012-04-16 14:40:00,13.96,13.99,13.94,13.97,402800.0,13.015,13.043,12.9964,13.0244,402800.0
2012-04-16 14:50:00,13.97,14.01,13.92,13.93,871600.0,13.0244,13.0617,12.9778,12.9871,871600.0
2012-04-16 15:00:00,13.92,13.94,13.84,13.87,1024000.0,12.9778,12.9964,12.9032,12.9311,1024000.0
2012-04-16 15:10:00,13.87,13.91,13.87,13.89,771200.0,12.9311,12.9684,12.9311,12.9498,771200.0
2012-04-16 15:20:00,13.9,13.91,13.82,13.84,829600.0,12.9591,12.9684,12.8845,12.9032,829600.0
2012-04-16 15:30:00,13.84,13.87,13.82,13.85,709600.0,12.9032,12.9311,12.8845,12.9125,709600.0
2012-04-16 15:40:00,13.85,13.86,13.75,13.77,1317600.0,12.9125,12.9218,12.8193,12.8379,1317600.0
2012-04-16 15:50:00,13.77,13.79,13.7,13.78,2024400.0,12.8379,12.8566,12.7726,12.8472,2024400.0
2012-04-17 09:30:00,14.13,14.31,14.09,14.28,2922800.0,13.1735,13.3414,13.1362,13.3134,2922800.0
2012-04-17 09:40:00,14.28,14.31,14.22,14.26,1848400.0,13.3134,13.3414,13.2574,13.2947,1848400.0
2012-04-17 09:50:00,14.26,14.37,14.25,14.31,2648000.0,13.2947,13.3973,13.2854,13.3414,2648000.0
2012-04-17 10:00:00,14.31,14.33,14.17,14.3,1946800.0,13.3414,13.36,13.2108,13.332,1946800.0
2012-04-17 10:10:00,14.3,14.43,14.29,14.42,2205600.0,13.332,13.4532,13.3227,13.4439,2205600.0
2012-04-17 10:20:00,14.42,14.43,14.38,14.38,1236400.0,13.4439,13.4532,13.4066,13.4066,1236400.0
2012-04-17 10:30:00,14.38,14.42,14.36,14.39,1522400.0,13.4066,13.4439,13.388,13.4159,1522400.0
2012-04-17 10:40:00,14.39,14.48,14.39,14.45,2204800.0,13.4159,13.4998,13.4159,13.4719,2204800.0
2012-04-17 10:50:00,14.46,14.5,14.45,14.49,1758000.0,13.4812,13.5185,13.4719,13.5092,1758000.0
2012-04-17 11:00:00,14.49,14.59,14.49,14.56,2235600.0,13.5092,13.6024,13.5092,13.5744,2235600.0
2012-04-17 11:10:00,14.56,14.57,14.52,14.56,1230800.0,13.5744,13.5838,13.5371,13.5744,1230800.0
2012-04-17 11:20:00,14.57,14.6,14.51,14.54,884800.0,13.5838,13.6117,13.5278,13.5558,884800.0
2012-04-17 11:30:00,14.54,14.55,14.49,14.51,1223200.0,13.5558,13.5651,13.5092,13.5278,1223200.0
2012-04-17 11:40:00,14.51,14.52,14.48,14.51,563200.0,13.5278,13.5371,13.4998,13.5278,563200.0
2012-04-17 11:50:00,14.52,14.52,14.5,14.51,374400.0,13.5371,13.5371,13.5185,13.5278,374400.0
2012-04-17 12:00:00,14.51,14.55,14.51,14.54,756000.0,13.5278,13.5651,13.5278,13.5558,756000.0
2012-04-17 12:10:00,14.54,14.57,14.52,14.55,768000.0,13.5558,13.5838,13.5371,13.5651,768000.0
2012-04-17 12:20:00,14.55,14.58,14.54,14.58,716800.0,13.5651,13.5931,13.5558,13.5931,716800.0
2012-04-17 12:30:00,14.58,14.62,14.57,14.6,1173200.0,13.5931,13.6304,13.5838,13.6117,1173200.0
2012-04-17 12:40:00,14.6,14.64,14.6,14.63,536000.0,13.6117,13.649,13.6117,13.6397,536000.0
2012-04-17 12:50:00,14.63,14.63,14.57,14.58,554800.0,13.6397,13.6397,13.5838,13.5931,554800.0
2012-04-17 13:00:00,14.58,14.59,14.56,14.57,650800.0,13.5931,13.6024,13.5744,13.5838,650800.0
2012-04-17 13:10:00,14.58,14.6,14.57,14.58,264800.0,13.5931,13.6117,13.5838,13.5931,264800.0
2012-04-17 13:20:00,14.58,14.6,14.57,14.59,231200.0,13.5931,13.6117,13.5838,13.6024,231200.0
2012-04-17 13:30:00,14.6,14.62,14.59,14.62,401600.0,13.6117,13.6304,13.6024,13.6304,401600.0
2012-04-17 13:40:00,14.63,14.65,14.62,14.62,532400.0,13.6397,13.6583,13.6304,13.6304,532400.0
2012-04-17 13:50:00,14.62,14.69,14.6,14.67,1200000.0,13.6304,13.6956,13.6117,13.677,1200000.0
2012-04-17 14:00:00,14.67,14.71,14.67,14.68,714000.0,13.677,13.7143,13.677,13.6863,714000.0
2012-04-17 14:10:00,14.69,14.7,14.68,14.69,514800.0,13.6956,13.705,13.6863,13.6956,514800.0
2012-04-17 14:20:00,14.7,14.73,14.69,14.72,691200.0,13.705,13.7329,13.6956,13.7236,691200.0
2012-04-17 14:30:00,14.73,14.75,14.7,14.71,840400.0,13.7329,13.7516,13.705,13.7143,840400.0
2012-04-17 14:40:00,14.72,14.72,14.62,14.63,1362000.0,13.7236,13.7236,13.6304,13.6397,1362000.0
2012-04-17 14:50:00,14.63,14.65,14.6,14.63,776400.0,13.6397,13.6583,13.6117,13.6397,776400.0
2012-04-17 15:00:00,14.63,14.65,14.61,14.65,614800.0,13.6397,13.6583,13.621,13.6583,614800.0
2012-04-17 15:10:00,14.65,14.65,14.59,14.61,613200.0,13.6583,13.6583,13.6024,13.621,613200.0
2012-04-17 15:20:00,14.61,14.7,14.6,14.7,1077200.0,13.621,13.705,13.6117,13.705,1077200.0
2012-04-17 15:30:00,14.69,14.7,14.6,14.6,1207600.0,13.6956,13.705,13.6117,13.6117,1207600.0
2012-04-17 15:40:00,14.61,14.64,14.55,14.55,1664400.0,13.621,13.649,13.5651,13.5651,1664400.0
2012-04-17 15:50:00,14.55,14.58,14.39,14.39,4193600.0,13.5651,13.5931,13.4159,13.4159,4193600.0
2012-04-18 09:30:00,14.17,14.21,14.02,14.19,3236400.0,13.2108,13.2481,13.071,13.2295,3236400.0
2012-04-18 09:40:00,14.19,14.24,14.09,14.2,2768000.0,13.2295,13.2761,13.1362,13.2388,2768000.0
2012-04-18 09:50:00,14.2,14.28,14.15,14.27,2478800.0,13.2388,13.3134,13.1922,13.3041,2478800.0
2012-04-18 10:00:00,14.27,14.3,14.2,14.23,1701200.0,13.3041,13.332,13.2388,13.2668,1701200.0
2012-04-18 10:10:00,14.23,14.25,14.11,14.16,1903600.0,13.2668,13.2854,13.1549,13.2015,1903600.0
2012-04-18 10:20:00,14.16,14.18,14.08,14.09,1532000.0,13.2015,13.2202,13.1269,13.1362,1532000.0
2012-04-18 10:30:00,14.09,14.2,14.03,14.18,2132800.0,13.1362,13.2388,13.0803,13.2202,2132800.0
2012-04-18 10:40:00,14.18,14.25,14.15,14.24,1498000.0,13.2202,13.2854,13.1922,13.2761,1498000.0
2012-04-18 10:50:00,14.24,14.24,14.17,14.19,800400.0,13.2761,13.2761,13.2108,13.2295,800400.0
2012-04-18 11:00:00,14.19,14.21,14.04,14.06,1966400.0,13.2295,13.2481,13.0896,13.1083,1966400.0
2012-04-18 11:10:00,14.06,14.07,13.93,14.01,2550800.0,13.1083,13.1176,12.9871,13.0617,2550800.0
2012-04-18 11:20:00,14.01,14.04,13.97,14.02,1005600.0,13.0617,13.0896,13.0244,13.071,1005600.0
2012-04-18 11:30:00,14.03,14.03,13.93,13.98,1209600.0,13.0803,13.0803,12.9871,13.0337,1209600.0
2012-04-18 11:40:00,13.98,14.04,13.95,14.03,787600.0,13.0337,13.0896,13.0057,13.0803,787600.0
2012-04-18 11:50:00,14.03,14.1,14.01,14.08,916400.0,13.0803,13.1456,13.0617,13.1269,916400.0
2012-04-18 12:00:00,14.08,14.08,14.03,14.05,278800.0,13.1269,13.1269,13.0803,13.099,278800.0
2012-04-18 12:10:00,14.04,14.05,14.0,14.03,434800.0,13.0896,13.099,13.0523,13.0803,434800.0
2012-04-18 12:20:00,14.03,14.06,13.95,13.97,536400.0,13.0803,13.1083,13.0057,13.0244,536400.0
2012-04-18 12:30:00,13.96,13.98,13.93,13.97,830000.0,13.015,13.0337,12.9871,13.0244,830000.0
2012-04-18 12:40:00,13.97,14.04,13.97,14.0,886800.0,13.0244,13.0896,13.0244,13.0523,886800.0
2012-04-18 12:50:00,13.99,14.03,13.99,14.03,398800.0,13.043,13.0803,13.043,13.0803,398800.0
2012-04-18 13:00:00,14.03,14.06,14.01,14.05,431200.0,13.0803,13.1083,13.0617,13.099,431200.0
2012-04-18 13:10:00,14.05,14.06,13.99,14.02,479600.0,13.099,13.1083,13.043,13.071,479600.0
2012-04-18 13:20:00,14.02,14.05,13.97,13.99,473600.0,13.071,13.099,13.0244,13.043,473600.0
2012-04-18 13:30:00,13.98,14.01,13.86,13.86,1444400.0,13.0337,13.0617,12.9218,12.9218,1444400.0
2012-04-18 13:40:00,13.86,13.9,13.86,13.89,1147600.0,12.9218,12.9591,12.9218,12.9498,1147600.0
2012-04-18 13:50:00,13.89,13.92,13.85,13.88,911600.0,12.9498,12.9778,12.9125,12.9405,911600.0
2012-04-18 14:00:00,13.89,13.94,13.86,13.9,567600.0,12.9498,12.9964,12.9218,12.9591,567600.0
2012-04-18 14:10:00,13.9,13.95,13.89,13.95,549200.0,12.9591,13.0057,12.9498,13.0057,549200.0
2012-04-18 14:20:00,13.95,14.14,13.95,14.09,2416000.0,13.0057,13.1829,13.0057,13.1362,2416000.0
2012-04-18 14:30:00,14.09,14.13,14.09,14.09,501200.0,13.1362,13.1735,13.1362,13.1362,501200.0
2012-04-18 14:40:00,14.09,14.13,14.08,14.09,351200.0,13.1362,13.1735,13.1269,13.1362,351200.0
2012-04-18 14:50:00,14.09,14.12,14.09,14.1,458400.0,13.1362,13.1642,13.1362,13.1456,458400.0
2012-04-18 15:00:00,14.11,14.22,14.11,14.15,2058400.0,13.1549,13.2574,13.1549,13.1922,2058400.0
2012-04-18 15:10:00,14.15,14.18,14.1,14.12,802800.0,13.1922,13.2202,13.1456,13.1642,802800.0
2012-04-18 15:20:00,14.11,14.16,14.04,14.06,1054800.0,13.1549,13.2015,13.0896,13.1083,1054800.0
2012-04-18 15:30:00,14.06,14.11,14.06,14.1,537600.0,13.1083,13.1549,13.1083,13.1456,537600.0
2012-04-18 15:40:00,14.09,14.1,14.05,14.06,976800.0,13.1362,13.1456,13.099,13.1083,976800.0
2012-04-18 15:50:00,14.08,14.1,14.02,14.05,2134000.0,13.1269,13.1456,13.071,13.099,2134000.0
2012-04-19 09:30:00,14.11,14.15,13.91,13.99,2833200.0,13.1549,13.1922,12.9684,13.043,2833200.0
2012-04-19 09:40:00,13.99,14.34,13.96,14.3,4093600.0,13.043,13.3693,13.015,13.332,4093600.0
2012-04-19 09:50:00,14.3,14.36,14.24,14.32,1963200.0,13.332,13.388,13.2761,13.3507,1963200.0
2012-04-19 10:00:00,14.33,14.33,13.72,13.83,6300000.0,13.36,13.36,12.7913,12.8938,6300000.0
2012-04-19 10:10:00,13.82,13.89,13.77,13.88,3114400.0,12.8845,12.9498,12.8379,12.9405,3114400.0
2012-04-19 10:20:00,13.87,14.1,13.86,14.05,3926000.0,12.9311,13.1456,12.9218,13.099,3926000.0
2012-04-19 10:30:00,14.05,14.39,14.05,14.35,5038400.0,13.099,13.4159,13.099,13.3786,5038400.0
2012-04-19 10:40:00,14.35,14.46,14.32,14.38,3116400.0,13.3786,13.4812,13.3507,13.4066,3116400.0
2012-04-19 10:50:00,14.37,14.42,14.31,14.32,1502000.0,13.3973,13.4439,13.3414,13.3507,1502000.0
2012-04-19 11:00:00,14.32,14.4,14.29,14.33,1435600.0,13.3507,13.4253,13.3227,13.36,1435600.0
2012-04-19 11:10:00,14.33,14.34,14.21,14.25,1588000.0,13.36,13.3693,13.2481,13.2854,1588000.0
2012-04-19 11:20:00,14.25,14.3,14.18,14.19,1210800.0,13.2854,13.332,13.2202,13.2295,1210800.0
2012-04-19 11:30:00,14.19,14.2,14.06,14.12,2294800.0,13.2295,13.2388,13.1083,13.1642,2294800.0
2012-04-19 11:40:00,14.12,14.27,14.11,14.26,1330800.0,13.1642,13.3041,13.1549,13.2947,1330800.0
2012-04-19 11:50:00,14.26,14.34,14.25,14.25,1877200.0,13.2947,13.3693,13.2854,13.2854,1877200.0
2012-04-19 12:00:00,14.26,14.27,13.97,13.99,2760000.0,13.2947,13.3041,13.0244,13.043,2760000.0
2012-04-19 12:10:00,13.99,14.06,13.94,14.02,1824800.0,13.043,13.1083,12.9964,13.071,1824800.0
2012-04-19 12:20:00,14.02,14.05,13.95,13.96,932000.0,13.071,13.099,13.0057,13.015,932000.0
2012-04-19 12:30:00,13.96,14.02,13.92,14.0,1518400.0,13.015,13.071,12.9778,13.0523,1518400.0
2012-04-19 12:40:00,14.0,14.05,13.95,13.99,1112400.0,13.0523,13.099,13.0057,13.043,1112400.0
2012-04-19 12:50:00,13.99,14.02,13.97,13.98,431600.0,13.043,13.071,13.0244,13.0337,431600.0
2012-04-19 13:00:00,13.97,14.02,13.95,14.01,712800.0,13.0244,13.071,13.0057,13.0617,712800.0
2012-04-19 13:10:00,14.01,14.01,13.86,13.89,2866400.0,13.0617,13.0617,12.9218,12.9498,2866400.0
2012-04-19 13:20:00,13.88,13.93,13.8,13.9,1715200.0,12.9405,12.9871,12.8659,12.9591,1715200.0
2012-04-19 13:30:00,13.9,13.96,13.87,13.9,694800.0,12.9591,13.015,12.9311,12.9591,694800.0
2012-04-19 13:40:00,13.89,13.92,13.87,13.9,410000.0,12.9498,12.9778,12.9311,12.9591,410000.0
2012-04-19 13:50:00,13.88,13.92,13.77,13.78,1520800.0,12.9405,12.9778,12.8379,12.8472,1520800.0
2012-04-19 14:00:00,13.78,13.85,13.76,13.82,1270800.0,12.8472,12.9125,12.8286,12.8845,1270800.0
2012-04-19 14:10:00,13.82,13.83,13.69,13.75,2292400.0,12.8845,12.8938,12.7633,12.8193,2292400.0
2012-04-19 14:20:00,13.75,13.77,13.68,13.7,3044400.0,12.8193,12.8379,12.754,12.7726,3044400.0
2012-04-19 14:30:00,13.7,13.72,13.55,13.61,3154400.0,12.7726,12.7913,12.6328,12.6887,3154400.0
2012-04-19 14:40:00,13.61,13.7,13.59,13.7,1609600.0,12.6887,12.7726,12.6701,12.7726,1609600.0
2012-04-19 14:50:00,13.69,13.73,13.65,13.69,1239200.0,12.7633,12.8006,12.726,12.7633,1239200.0
2012-04-19 15:00:00,13.69,13.74,13.68,13.7,1087200.0,12.7633,12.8099,12.754,12.7726,1087200.0
2012-04-19 15:10:00,13.7,13.73,13.66,13.71,897600.0,12.7726,12.8006,12.7354,12.782,897600.0
2012-04-19 15:20:00,13.71,13.81,13.68,13.8,1569600.0,12.782,12.8752,12.754,12.8659,1569600.0
2012-04-19 15:30:00,13.8,13.84,13.76,13.8,1444800.0,12.8659,12.9032,12.8286,12.8659,1444800.0
2012-04-19 15:40:00,13.8,13.91,13.79,13.88,2002800.0,12.8659,12.9684,12.8566,12.9405,2002800.0
2012-04-19 15:50:00,13.88,13.88,13.78,13.8,2280400.0,12.9405,12.9405,12.8472,12.8659,2280400.0
2012-04-20 09:30:00,14.09,14.31,14.06,14.2,4388400.0,13.1362,13.3414,13.1083,13.2388,4388400.0
2012-04-20 09:40:00,14.22,14.24,14.03,14.13,2170400.0,13.2574,13.2761,13.0803,13.1735,2170400.0
2012-04-20 09:50:00,14.13,14.25,14.11,14.24,2237200.0,13.1735,13.2854,13.1549,13.2761,2237200.0
2012-04-20 10:00:00,14.25,14.29,14.12,14.19,1932400.0,13.2854,13.3227,13.1642,13.2295,1932400.0
2012-04-20 10:10:00,14.19,14.27,14.17,14.24,1536000.0,13.2295,13.3041,13.2108,13.2761,1536000.0
2012-04-20 10:20:00,14.24,14.31,14.2,14.28,1468000.0,13.2761,13.3414,13.2388,13.3134,1468000.0
2012-04-20 10:30:00,14.28,14.43,14.28,14.43,3774400.0,13.3134,13.4532,13.3134,13.4532,3774400.0
2012-04-20 10:40:00,14.43,14.44,14.35,14.37,1484800.0,13.4532,13.4626,13.3786,13.3973,1484800.0
2012-04-20 10:50:00,14.37,14.38,14.3,14.35,958800.0,13.3973,13.4066,13.332,13.3786,958800.0
2012-04-20 11:00:00,14.35,14.35,14.28,14.31,816000.0,13.3786,13.3786,13.3134,13.3414,816000.0
2012-04-20 11:10:00,14.31,14.38,14.3,14.35,593600.0,13.3414,13.4066,13.332,13.3786,593600.0
2012-04-20 11:20:00,14.35,14.37,14.3,14.33,725600.0,13.3786,13.3973,13.332,13.36,725600.0
2012-04-20 11:30:00,14.33,14.35,14.31,14.32,470000.0,13.36,13.3786,13.3414,13.3507,470000.0
2012-04-20 11:40:00,14.32,14.34,14.3,14.32,377200.0,13.3507,13.3693,13.332,13.3507,377200.0
2012-04-20 11:50:00,14.32,14.34,14.27,14.32,761600.0,13.3507,13.3693,13.3041,13.3507,761600.0
2012-04-20 12:00:00,14.31,14.39,14.31,14.33,670800.0,13.3414,13.4159,13.3414,13.36,670800.0
2012-04-20 12:10:00,14.33,14.36,14.32,14.35,322800.0,13.36,13.388,13.3507,13.3786,322800.0
2012-04-20 12:20:00,14.35,14.38,14.31,14.35,673600.0,13.3786,13.4066,13.3414,13.3786,673600.0
2012-04-20 12:30:00,14.35,14.36,14.34,14.35,185600.0,13.3786,13.388,13.3693,13.3786,185600.0
2012-04-20 12:40:00,14.35,14.35,14.26,14.29,721200.0,13.3786,13.3786,13.2947,13.3227,721200.0
2012-04-20 12:50:00,14.29,14.33,14.26,14.26,561600.0,13.3227,13.36,13.2947,13.2947,561600.0
2012-04-20 13:00:00,14.26,14.28,14.24,14.28,741200.0,13.2947,13.3134,13.2761,13.3134,741200.0
2012-04-20 13:10:00,14.28,14.29,14.25,14.27,271600.0,13.3134,13.3227,13.2854,13.3041,271600.0
2012-04-20 13:20:00,14.27,14.27,14.19,14.2,741600.0,13.3041,13.3041,13.2295,13.2388,741600.0
2012-04-20 13:30:00,14.2,14.2,14.16,14.19,671600.0,13.2388,13.2388,13.2015,13.2295,671600.0
2012-04-20 13:40:00,14.2,14.21,14.17,14.19,336800.0,13.2388,13.2481,13.2108,13.2295,336800.0
2012-04-20 13:50:00,14.19,14.19,14.06,14.13,1916000.0,13.2295,13.2295,13.1083,13.1735,1916000.0
2012-04-20 14:00:00,14.13,14.13,14.03,14.04,592400.0,13.1735,13.1735,13.0803,13.0896,592400.0
2012-04-20 14:10:00,14.04,14.12,14.04,14.09,858800.0,13.0896,13.1642,13.0896,13.1362,858800.0
2012-04-20 14:20:00,14.09,14.17,14.06,14.16,638000.0,13.1362,13.2108,13.1083,13.2015,638000.0
2012-04-20 14:30:00,14.16,14.18,14.15,14.16,780800.0,13.2015,13.2202,13.1922,13.2015,780800.0
2012-04-20 14:40:00,14.17,14.17,14.12,14.15,245600.0,13.2108,13.2108,13.1642,13.1922,245600.0
2012-04-20 14:50:00,14.15,14.17,14.07,14.11,998400.0,13.1922,13.2108,13.1176,13.1549,998400.0
2012-04-20 15:00:00,14.11,14.12,13.99,13.99,1194800.0,13.1549,13.1642,13.043,13.043,1194800.0
2012-04-20 15:10:00,14.0,14.06,13.97,14.06,738000.0,13.0523,13.1083,13.0244,13.1083,738000.0
2012-04-20 15:20:00,14.06,14.08,13.99,14.02,541600.0,13.1083,13.1269,13.043,13.071,541600.0
2012-04-20 15:30:00,14.01,14.06,14.01,14.04,412400.0,13.0617,13.1083,13.0617,13.0896,412400.0
2012-04-20 15:40:00,14.04,14.1,14.02,14.09,814400.0,13.0896,13.1456,13.071,13.1362,814400.0
2012-04-20 15:50:00,14.09,14.11,14.03,14.03,1848400.0,13.1362,13.1549,13.0803,13.0803,1848400.0
2012-04-23 09:30:00,13.4,13.42,13.28,13.41,3440400.0,12.493,12.5116,12.3811,12.5023,3440400.0
2012-04-23 09:40:00,13.41,13.43,13.18,13.23,3128800.0,12.5023,12.5209,12.2878,12.3345,3128800.0
2012-04-23 09:50:00,13.22,13.22,13.1,13.17,3492000.0,12.3251,12.3251,12.2133,12.2785,3492000.0
2012-04-23 10:00:00,13.18,13.18,13.05,13.06,2449600.0,12.2878,12.2878,12.1666,12.176,2449600.0
2012-04-23 10:10:00,13.06,13.19,13.05,13.13,2660400.0,12.176,12.2972,12.1666,12.2412,2660400.0
2012-04-23 10:20:00,13.13,13.26,13.09,13.21,3088800.0,12.2412,12.3624,12.2039,12.3158,3088800.0
2012-04-23 10:30:00,13.2,13.21,13.09,13.17,1795600.0,12.3065,12.3158,12.2039,12.2785,1795600.0
2012-04-23 10:40:00,13.17,13.18,13.08,13.13,1088800.0,12.2785,12.2878,12.1946,12.2412,1088800.0
2012-04-23 10:50:00,13.14,13.21,13.07,13.16,1890400.0,12.2506,12.3158,12.1853,12.2692,1890400.0
2012-04-23 11:00:00,13.17,13.23,13.13,13.23,1087200.0,12.2785,12.3345,12.2412,12.3345,1087200.0
2012-04-23 11:10:00,13.23,13.26,13.19,13.22,981200.0,12.3345,12.3624,12.2972,12.3251,981200.0
2012-04-23 11:20:00,13.22,13.26,13.2,13.22,610800.0,12.3251,12.3624,12.3065,12.3251,610800.0
2012-04-23 11:30:00,13.22,13.26,13.2,13.24,407200.0,12.3251,12.3624,12.3065,12.3438,407200.0
2012-04-23 11:40:00,13.23,13.25,13.22,13.25,392000.0,12.3345,12.3531,12.3251,12.3531,392000.0
2012-04-23 11:50:00,13.25,13.31,13.25,13.31,1440800.0,12.3531,12.409,12.3531,12.409,1440800.0
2012-04-23 12:00:00,13.31,13.34,13.28,13.32,652000.0,12.409,12.437,12.3811,12.4184,652000.0
2012-04-23 12:10:00,13.32,13.32,13.28,13.31,485600.0,12.4184,12.4184,12.3811,12.409,485600.0
2012-04-23 12:20:00,13.31,13.37,13.3,13.36,832400.0,12.409,12.465,12.3997,12.4557,832400.0
2012-04-23 12:30:00,13.37,13.4,13.35,13.37,816800.0,12.465,12.493,12.4463,12.465,816800.0
2012-04-23 12:40:00,13.36,13.36,13.29,13.31,982800.0,12.4557,12.4557,12.3904,12.409,982800.0
2012-04-23 12:50:00,13.31,13.33,13.3,13.31,348800.0,12.409,12.4277,12.3997,12.409,348800.0
2012-04-23 13:00:00,13.31,13.32,13.28,13.29,398800.0,12.409,12.4184,12.3811,12.3904,398800.0
2012-04-23 13:10:00,13.28,13.32,13.28,13.31,500000.0,12.3811,12.4184,12.3811,12.409,500000.0
2012-04-23 13:20:00,13.31,13.34,13.29,13.31,391200.0,12.409,12.437,12.3904,12.409,391200.0
2012-04-23 13:30:00,13.31,13.34,13.29,13.33,343600.0,12.409,12.437,12.3904,12.4277,343600.0
2012-04-23 13:40:00,13.33,13.34,13.24,13.26,897600.0,12.4277,12.437,12.3438,12.3624,897600.0
2012-04-23 13:50:00,13.26,13.3,13.25,13.28,343600.0,12.3624,12.3997,12.3531,12.3811,343600.0
2012-04-23 14:00:00,13.28,13.29,13.19,13.26,1010800.0,12.3811,12.3904,12.2972,12.3624,1010800.0
2012-04-23 14:10:00,13.25,13.36,13.24,13.35,798400.0,12.3531,12.4557,12.3438,12.4463,798400.0
2012-04-23 14:20:00,13.36,13.47,13.36,13.42,2071200.0,12.4557,12.5582,12.4557,12.5116,2071200.0
2012-04-23 14:30:00,13.42,13.49,13.42,13.47,1417600.0,12.5116,12.5769,12.5116,12.5582,1417600.0
2012-04-23 14:40:00,13.46,13.48,13.37,13.41,1032000.0,12.5489,12.5675,12.465,12.5023,1032000.0
2012-04-23 14:50:00,13.4,13.41,13.34,13.35,989200.0,12.493,12.5023,12.437,12.4463,989200.0
2012-04-23 15:00:00,13.34,13.42,13.32,13.33,1320800.0,12.437,12.5116,12.4184,12.4277,1320800.0
2012-04-23 15:10:00,13.33,13.42,13.33,13.42,930800.0,12.4277,12.5116,12.4277,12.5116,930800.0
2012-04-23 15:20:00,13.41,13.45,13.38,13.44,816400.0,12.5023,12.5396,12.4743,12.5302,816400.0
2012-04-23 15:30:00,13.43,13.46,13.41,13.45,1005200.0,12.5209,12.5489,12.5023,12.5396,1005200.0
2012-04-23 15:40:00,13.44,13.46,13.41,13.41,948800.0,12.5302,12.5489,12.5023,12.5023,948800.0
2012-04-23 15:50:00,13.41,13.48,13.4,13.47,2369200.0,12.5023,12.5675,12.493,12.5582,2369200.0
2012-04-24 09:30:00,13.48,13.55,13.36,13.43,4083200.0,12.5675,12.6328,12.4557,12.5209,4083200.0
2012-04-24 09:40:00,13.43,13.47,13.34,13.47,2424400.0,12.5209,12.5582,12.437,12.5582,2424400.0
2012-04-24 09:50:00,13.47,13.5,13.38,13.44,2199200.0,12.5582,12.5862,12.4743,12.5302,2199200.0
2012-04-24 10:00:00,13.43,13.72,13.41,13.66,6211200.0,12.5209,12.7913,12.5023,12.7354,6211200.0
2012-04-24 10:10:00,13.66,13.69,13.58,13.62,2868000.0,12.7354,12.7633,12.6608,12.6981,2868000.0
2012-04-24 10:20:00,13.62,13.66,13.57,13.65,1934000.0,12.6981,12.7354,12.6514,12.726,1934000.0
2012-04-24 10:30:00,13.65,13.7,13.65,13.68,1548800.0,12.726,12.7726,12.726,12.754,1548800.0
2012-04-24 10:40:00,13.67,13.76,13.66,13.75,1540400.0,12.7447,12.8286,12.7354,12.8193,1540400.0
2012-04-24 10:50:00,13.74,13.75,13.68,13.7,1292000.0,12.8099,12.8193,12.754,12.7726,1292000.0
2012-04-24 11:00:00,13.7,13.76,13.67,13.74,1350400.0,12.7726,12.8286,12.7447,12.8099,1350400.0
2012-04-24 11:10:00,13.74,13.88,13.73,13.84,2315200.0,12.8099,12.9405,12.8006,12.9032,2315200.0
2012-04-24 11:20:00,13.85,13.86,13.81,13.83,749200.0,12.9125,12.9218,12.8752,12.8938,749200.0
2012-04-24 11:30:00,13.83,13.85,13.78,13.8,758400.0,12.8938,12.9125,12.8472,12.8659,758400.0
2012-04-24 11:40:00,13.81,13.83,13.78,13.8,575200.0,12.8752,12.8938,12.8472,12.8659,575200.0
2012-04-24 11:50:00,13.8,13.83,13.78,13.81,507600.0,12.8659,12.8938,12.8472,12.8752,507600.0
2012-04-24 12:00:00,13.81,13.84,13.78,13.81,544800.0,12.8752,12.9032,12.8472,12.8752,544800.0
2012-04-24 12:10:00,13.81,13.83,13.77,13.79,418800.0,12.8752,12.8938,12.8379,12.8566,418800.0
2012-04-24 12:20:00,13.79,13.84,13.76,13.83,679200.0,12.8566,12.9032,12.8286,12.8938,679200.0
2012-04-24 12:30:00,13.84,13.86,13.77,13.79,642800.0,12.9032,12.9218,12.8379,12.8566,642800.0
2012-04-24 12:40:00,13.8,13.8,13.74,13.76,830000.0,12.8659,12.8659,12.8099,12.8286,830000.0
2012-04-24 12:50:00,13.75,13.77,13.7,13.72,635200.0,12.8193,12.8379,12.7726,12.7913,635200.0
2012-04-24 13:00:00,13.72,13.72,13.7,13.72,416400.0,12.7913,12.7913,12.7726,12.7913,416400.0
2012-04-24 13:10:00,13.72,13.75,13.7,13.73,525200.0,12.7913,12.8193,12.7726,12.8006,525200.0
2012-04-24 13:20:00,13.73,13.75,13.69,13.7,599200.0,12.8006,12.8193,12.7633,12.7726,599200.0
2012-04-24 13:30:00,13.69,13.78,13.68,13.77,972800.0,12.7633,12.8472,12.754,12.8379,972800.0
2012-04-24 13:40:00,13.77,13.77,13.73,13.74,420000.0,12.8379,12.8379,12.8006,12.8099,420000.0
2012-04-24 13:50:00,13.74,13.76,13.62,13.63,897600.0,12.8099,12.8286,12.6981,12.7074,897600.0
2012-04-24 14:00:00,13.63,13.63,13.55,13.6,1116000.0,12.7074,12.7074,12.6328,12.6794,1116000.0
2012-04-24 14:10:00,13.6,13.62,13.57,13.6,500400.0,12.6794,12.6981,12.6514,12.6794,500400.0
2012-04-24 14:20:00,13.59,13.6,13.47,13.55,1322400.0,12.6701,12.6794,12.5582,12.6328,1322400.0
2012-04-24 14:30:00,13.55,13.61,13.51,13.61,837600.0,12.6328,12.6887,12.5955,12.6887,837600.0
2012-04-24 14:40:00,13.61,13.61,13.58,13.6,531600.0,12.6887,12.6887,12.6608,12.6794,531600.0
2012-04-24 14:50:00,13.6,13.64,13.6,13.62,1046000.0,12.6794,12.7167,12.6794,12.6981,1046000.0
2012-04-24 15:00:00,13.62,13.63,13.59,13.63,662400.0,12.6981,12.7074,12.6701,12.7074,662400.0
2012-04-24 15:10:00,13.62,13.63,13.56,13.57,640800.0,12.6981,12.7074,12.6421,12.6514,640800.0
2012-04-24 15:20:00,13.57,13.63,13.57,13.61,680800.0,12.6514,12.7074,12.6514,12.6887,680800.0
2012-04-24 15:30:00,13.61,13.7,13.6,13.68,1236000.0,12.6887,12.7726,12.6794,12.754,1236000.0
2012-04-24 15:40:00,13.68,13.75,13.68,13.72,1465200.0,12.754,12.8193,12.754,12.7913,1465200.0
2012-04-24 15:50:00,13.71,13.76,13.69,13.75,1518800.0,12.782,12.8286,12.7633,12.8193,1518800.0
2012-04-25 09:30:00,14.3,14.46,14.28,14.39,3534000.0,13.332,13.4812,13.3134,13.4159,3534000.0
2012-04-25 09:40:00,14.39,14.56,14.36,14.55,2804400.0,13.4159,13.5744,13.388,13.5651,2804400.0
2012-04-25 09:50:00,14.55,14.63,14.5,14.57,2270400.0,13.5651,13.6397,13.5185,13.5838,2270400.0
2012-04-25 10:00:00,14.56,14.58,14.43,14.46,1870800.0,13.5744,13.5931,13.4532,13.4812,1870800.0
2012-04-25 10:10:00,14.46,14.49,14.4,14.46,1871200.0,13.4812,13.5092,13.4253,13.4812,1871200.0
2012-04-25 10:20:00,14.46,14.53,14.45,14.47,1938000.0,13.4812,13.5465,13.4719,13.4905,1938000.0
2012-04-25 10:30:00,14.47,14.49,14.38,14.41,1744800.0,13.4905,13.5092,13.4066,13.4346,1744800.0
2012-04-25 10:40:00,14.41,14.45,14.37,14.37,1169200.0,13.4346,13.4719,13.3973,13.3973,1169200.0
2012-04-25 10:50:00,14.38,14.45,14.37,14.38,816400.0,13.4066,13.4719,13.3973,13.4066,816400.0
2012-04-25 11:00:00,14.38,14.38,14.19,14.24,1777200.0,13.4066,13.4066,13.2295,13.2761,1777200.0
2012-04-25 11:10:00,14.24,14.27,14.2,14.24,1326800.0,13.2761,13.3041,13.2388,13.2761,1326800.0
2012-04-25 11:20:00,14.24,14.3,14.23,14.29,938800.0,13.2761,13.332,13.2668,13.3227,938800.0
2012-04-25 11:30:00,14.29,14.29,14.26,14.28,424000.0,13.3227,13.3227,13.2947,13.3134,424000.0
2012-04-25 11:40:00,14.28,14.31,14.24,14.26,601600.0,13.3134,13.3414,13.2761,13.2947,601600.0
2012-04-25 11:50:00,14.25,14.28,14.23,14.23,348800.0,13.2854,13.3134,13.2668,13.2668,348800.0
2012-04-25 12:00:00,14.23,14.31,14.23,14.3,348800.0,13.2668,13.3414,13.2668,13.332,348800.0
2012-04-25 12:10:00,14.3,14.43,14.29,14.38,1498400.0,13.332,13.4532,13.3227,13.4066,1498400.0
2012-04-25 12:20:00,14.38,14.38,14.31,14.35,627600.0,13.4066,13.4066,13.3414,13.3786,627600.0
2012-04-25 12:30:00,14.33,14.36,14.23,14.26,1748000.0,13.36,13.388,13.2668,13.2947,1748000.0
2012-04-25 12:40:00,14.25,14.4,14.23,14.3,958400.0,13.2854,13.4253,13.2668,13.332,958400.0
2012-04-25 12:50:00,14.3,14.41,14.29,14.41,602000.0,13.332,13.4346,13.3227,13.4346,602000.0
2012-04-25 13:00:00,14.41,14.49,14.38,14.47,1230400.0,13.4346,13.5092,13.4066,13.4905,1230400.0
2012-04-25 13:10:00,14.47,14.49,14.45,14.47,344800.0,13.4905,13.5092,13.4719,13.4905,344800.0
2012-04-25 13:20:00,14.47,14.47,14.41,14.42,408000.0,13.4905,13.4905,13.4346,13.4439,408000.0
2012-04-25 13:30:00,14.42,14.45,14.41,14.42,301600.0,13.4439,13.4719,13.4346,13.4439,301600.0
2012-04-25 13:40:00,14.42,14.47,14.41,14.43,444800.0,13.4439,13.4905,13.4346,13.4532,444800.0
2012-04-25 13:50:00,14.44,14.47,14.42,14.46,311200.0,13.4626,13.4905,13.4439,13.4812,311200.0
2012-04-25 14:00:00,14.45,14.45,14.34,14.36,1333200.0,13.4719,13.4719,13.3693,13.388,1333200.0
2012-04-25 14:10:00,14.37,14.43,14.36,14.43,528800.0,13.3973,13.4532,13.388,13.4532,528800.0
2012-04-25 14:20:00,14.43,14.52,14.4,14.46,2756800.0,13.4532,13.5371,13.4253,13.4812,2756800.0
2012-04-25 14:30:00,14.46,14.48,14.31,14.37,1535600.0,13.4812,13.4998,13.3414,13.3973,1535600.0
2012-04-25 14:40:00,14.37,14.42,14.35,14.4,567200.0,13.3973,13.4439,13.3786,13.4253,567200.0
2012-04-25 14:50:00,14.4,14.45,14.38,14.45,750400.0,13.4253,13.4719,13.4066,13.4719,750400.0
2012-04-25 15:00:00,14.45,14.49,14.43,14.44,1018800.0,13.4719,13.5092,13.4532,13.4626,1018800.0
2012-04-25 15:10:00,14.44,14.45,14.35,14.41,849200.0,13.4626,13.4719,13.3786,13.4346,849200.0
2012-04-25 15:20:00,14.41,14.43,14.37,14.37,480800.0,13.4346,13.4532,13.3973,13.3973,480800.0
2012-04-25 15:30:00,14.38,14.46,14.37,14.43,769200.0,13.4066,13.4812,13.3973,13.4532,769200.0
2012-04-25 15:40:00,14.42,14.46,14.4,14.45,1306000.0,13.4439,13.4812,13.4253,13.4719,1306000.0
2012-04-25 15:50:00,14.45,14.47,14.42,14.43,1652400.0,13.4719,13.4905,13.4439,13.4532,1652400.0
2012-04-26 09:30:00,14.42,14.49,14.33,14.48,1859600.0,13.4439,13.5092,13.36,13.4998,1859600.0
2012-04-26 09:40:00,14.48,14.56,14.46,14.52,1616400.0,13.4998,13.5744,13.4812,13.5371,1616400.0
2012-04-26 09:50:00,14.52,14.58,14.44,14.47,1260400.0,13.5371,13.5931,13.4626,13.4905,1260400.0
2012-04-26 10:00:00,14.48,14.66,14.48,14.62,2200000.0,13.4998,13.6677,13.4998,13.6304,2200000.0
2012-04-26 10:10:00,14.62,14.67,14.56,14.64,1647600.0,13.6304,13.677,13.5744,13.649,1647600.0
2012-04-26 10:20:00,14.63,14.65,14.54,14.57,1670400.0,13.6397,13.6583,13.5558,13.5838,1670400.0
2012-04-26 10:30:00,14.57,14.58,14.5,14.56,1556800.0,13.5838,13.5931,13.5185,13.5744,1556800.0
2012-04-26 10:40:00,14.56,14.66,14.54,14.65,1043600.0,13.5744,13.6677,13.5558,13.6583,1043600.0
2012-04-26 10:50:00,14.65,14.66,14.5,14.54,1013600.0,13.6583,13.6677,13.5185,13.5558,1013600.0
2012-04-26 11:00:00,14.54,14.61,14.52,14.53,900000.0,13.5558,13.621,13.5371,13.5465,900000.0
2012-04-26 11:10:00,14.53,14.62,14.52,14.59,912400.0,13.5465,13.6304,13.5371,13.6024,912400.0
2012-04-26 11:20:00,14.59,14.68,14.59,14.66,1408400.0,13.6024,13.6863,13.6024,13.6677,1408400.0
2012-04-26 11:30:00,14.67,14.67,14.63,14.65,491200.0,13.677,13.677,13.6397,13.6583,491200.0
2012-04-26 11:40:00,14.65,14.66,14.63,14.64,421200.0,13.6583,13.6677,13.6397,13.649,421200.0
2012-04-26 11:50:00,14.64,14.67,14.62,14.63,512000.0,13.649,13.677,13.6304,13.6397,512000.0
2012-04-26 12:00:00,14.64,14.66,14.61,14.65,308800.0,13.649,13.6677,13.621,13.6583,308800.0
2012-04-26 12:10:00,14.65,14.71,14.65,14.69,852800.0,13.6583,13.7143,13.6583,13.6956,852800.0
2012-04-26 12:20:00,14.69,14.7,14.63,14.65,456400.0,13.6956,13.705,13.6397,13.6583,456400.0
2012-04-26 12:30:00,14.65,14.67,14.63,14.64,290800.0,13.6583,13.677,13.6397,13.649,290800.0
2012-04-26 12:40:00,14.64,14.67,14.64,14.66,253600.0,13.649,13.677,13.649,13.6677,253600.0
2012-04-26 12:50:00,14.66,14.67,14.63,14.67,246800.0,13.6677,13.677,13.6397,13.677,246800.0
2012-04-26 13:00:00,14.67,14.68,14.64,14.65,479200.0,13.677,13.6863,13.649,13.6583,479200.0
2012-04-26 13:10:00,14.65,14.7,14.63,14.68,573200.0,13.6583,13.705,13.6397,13.6863,573200.0
2012-04-26 13:20:00,14.67,14.69,14.65,14.67,586400.0,13.677,13.6956,13.6583,13.677,586400.0
2012-04-26 13:30:00,14.67,14.76,14.66,14.76,2028000.0,13.677,13.7609,13.6677,13.7609,2028000.0
2012-04-26 13:40:00,14.76,14.77,14.72,14.75,827600.0,13.7609,13.7702,13.7236,13.7516,827600.0
2012-04-26 13:50:00,14.76,14.81,14.74,14.8,1298000.0,13.7609,13.8075,13.7422,13.7982,1298000.0
2012-04-26 14:00:00,14.79,14.84,14.77,14.77,1074400.0,13.7889,13.8355,13.7702,13.7702,1074400.0
2012-04-26 14:10:00,14.77,14.83,14.76,14.82,535200.0,13.7702,13.8262,13.7609,13.8168,535200.0
2012-04-26 14:20:00,14.82,14.89,14.82,14.85,1020400.0,13.8168,13.8821,13.8168,13.8448,1020400.0
2012-04-26 14:30:00,14.85,14.87,14.81,14.82,1131600.0,13.8448,13.8634,13.8075,13.8168,1131600.0
2012-04-26 14:40:00,14.83,14.85,14.79,14.8,540800.0,13.8262,13.8448,13.7889,13.7982,540800.0
2012-04-26 14:50:00,14.8,14.83,14.78,14.81,1079200.0,13.7982,13.8262,13.7795,13.8075,1079200.0
2012-04-26 15:00:00,14.81,14.83,14.8,14.8,371200.0,13.8075,13.8262,13.7982,13.7982,371200.0
2012-04-26 15:10:00,14.8,14.9,14.79,14.88,1314000.0,13.7982,13.8914,13.7889,13.8728,1314000.0
2012-04-26 15:20:00,14.89,14.9,14.83,14.84,1014400.0,13.8821,13.8914,13.8262,13.8355,1014400.0
2012-04-26 15:30:00,14.84,14.86,14.79,14.82,1210400.0,13.8355,13.8541,13.7889,13.8168,1210400.0
2012-04-26 15:40:00,14.82,14.83,14.75,14.8,1656400.0,13.8168,13.8262,13.7516,13.7982,1656400.0
2012-04-26 15:50:00,14.8,14.8,14.75,14.8,1705200.0,13.7982,13.7982,13.7516,13.7982,1705200.0
2012-04-27 09:30:00,14.96,14.96,14.8,14.83,1617600.0,13.9474,13.9474,13.7982,13.8262,1617600.0
2012-04-27 09:40:00,14.84,14.86,14.55,14.59,2506000.0,13.8355,13.8541,13.5651,13.6024,2506000.0
2012-04-27 09:50:00,14.6,14.71,14.56,14.67,1959200.0,13.6117,13.7143,13.5744,13.677,1959200.0
2012-04-27 10:00:00,14.67,14.68,14.44,14.55,2314800.0,13.677,13.6863,13.4626,13.5651,2314800.0
2012-04-27 10:10:00,14.55,14.62,14.47,14.57,2265200.0,13.5651,13.6304,13.4905,13.5838,2265200.0
2012-04-27 10:20:00,14.58,14.69,14.57,14.68,1633600.0,13.5931,13.6956,13.5838,13.6863,1633600.0
2012-04-27 10:30:00,14.67,14.79,14.63,14.79,1229600.0,13.677,13.7889,13.6397,13.7889,1229600.0
2012-04-27 10:40:00,14.79,14.83,14.76,14.81,1342000.0,13.7889,13.8262,13.7609,13.8075,1342000.0
2012-04-27 10:50:00,14.81,14.88,14.8,14.87,1302000.0,13.8075,13.8728,13.7982,13.8634,1302000.0
2012-04-27 11:00:00,14.86,14.91,14.84,14.86,623200.0,13.8541,13.9007,13.8355,13.8541,623200.0
2012-04-27 11:10:00,14.87,14.93,14.86,14.89,824800.0,13.8634,13.9194,13.8541,13.8821,824800.0
2012-04-27 11:20:00,14.9,14.93,14.88,14.9,586400.0,13.8914,13.9194,13.8728,13.8914,586400.0
2012-04-27 11:30:00,14.9,14.99,14.89,14.96,2238400.0,13.8914,13.9753,13.8821,13.9474,2238400.0
2012-04-27 11:40:00,14.97,14.97,14.92,14.94,758000.0,13.9567,13.9567,13.9101,13.9287,758000.0
2012-04-27 11:50:00,14.95,14.98,14.94,14.96,394000.0,13.938,13.966,13.9287,13.9474,394000.0
2012-04-27 12:00:00,14.97,14.99,14.96,14.97,590400.0,13.9567,13.9753,13.9474,13.9567,590400.0
2012-04-27 12:10:00,14.97,14.99,14.94,14.99,460800.0,13.9567,13.9753,13.9287,13.9753,460800.0
2012-04-27 12:20:00,14.99,15.01,14.98,15.0,530400.0,13.9753,13.994,13.966,13.9846,530400.0
2012-04-27 12:30:00,15.0,15.0,14.94,14.94,957200.0,13.9846,13.9846,13.9287,13.9287,957200.0
2012-04-27 12:40:00,14.95,14.98,14.94,14.97,339600.0,13.938,13.966,13.9287,13.9567,339600.0
2012-04-27 12:50:00,14.97,15.01,14.97,15.01,189200.0,13.9567,13.994,13.9567,13.994,189200.0
2012-04-27 13:00:00,15.01,15.03,14.99,14.99,422400.0,13.994,14.0126,13.9753,13.9753,422400.0
2012-04-27 13:10:00,15.0,15.02,14.99,15.01,174000.0,13.9846,14.0033,13.9753,13.994,174000.0
2012-04-27 13:20:00,15.01,15.07,15.01,15.06,497600.0,13.994,14.0499,13.994,14.0406,497600.0
2012-04-27 13:30:00,15.07,15.23,15.06,15.18,2156000.0,14.0499,14.1991,14.0406,14.1525,2156000.0
2012-04-27 13:40:00,15.19,15.23,15.19,15.22,1028000.0,14.1618,14.1991,14.1618,14.1898,1028000.0
2012-04-27 13:50:00,15.22,15.24,15.17,15.18,874800.0,14.1898,14.2084,14.1431,14.1525,874800.0
2012-04-27 14:00:00,15.18,15.19,15.14,15.17,1142400.0,14.1525,14.1618,14.1152,14.1431,1142400.0
2012-04-27 14:10:00,15.17,15.2,15.17,15.17,345200.0,14.1431,14.1711,14.1431,14.1431,345200.0
2012-04-27 14:20:00,15.17,15.18,15.17,15.17,619200.0,14.1431,14.1525,14.1431,14.1431,619200.0
2012-04-27 14:30:00,15.17,15.21,15.15,15.2,984400.0,14.1431,14.1804,14.1245,14.1711,984400.0
2012-04-27 14:40:00,15.2,15.21,15.18,15.19,241200.0,14.1711,14.1804,14.1525,14.1618,241200.0
2012-04-27 14:50:00,15.19,15.22,15.18,15.21,343600.0,14.1618,14.1898,14.1525,14.1804,343600.0
2012-04-27 15:00:00,15.21,15.22,15.17,15.22,626400.0,14.1804,14.1898,14.1431,14.1898,626400.0
2012-04-27 15:10:00,15.22,15.24,15.21,15.22,786400.0,14.1898,14.2084,14.1804,14.1898,786400.0
2012-04-27 15:20:00,15.22,15.25,15.22,15.23,574000.0,14.1898,14.2177,14.1898,14.1991,574000.0
2012-04-27 15:30:00,15.23,15.24,15.18,15.19,656400.0,14.1991,14.2084,14.1525,14.1618,656400.0
2012-04-27 15:40:00,15.19,15.23,15.18,15.21,1066400.0,14.1618,14.1991,14.1525,14.1804,1066400.0
2012-04-27 15:50:00,15.21,15.24,15.16,15.18,2494000.0,14.1804,14.2084,14.1338,14.1525,2494000.0
2012-04-30 09:30:00,15.16,15.17,14.95,15.0,1729600.0,14.1338,14.1431,13.938,13.9846,1729600.0
2012-04-30 09:40:00,15.0,15.03,14.81,14.86,2823600.0,13.9846,14.0126,13.8075,13.8541,2823600.0
2012-04-30 09:50:00,14.86,14.87,14.75,14.8,1612000.0,13.8541,13.8634,13.7516,13.7982,1612000.0
2012-04-30 10:00:00,14.79,14.87,14.75,14.79,2270800.0,13.7889,13.8634,13.7516,13.7889,2270800.0
2012-04-30 10:10:00,14.8,14.93,14.72,14.89,2928400.0,13.7982,13.9194,13.7236,13.8821,2928400.0
2012-04-30 10:20:00,14.89,14.93,14.84,14.84,1090400.0,13.8821,13.9194,13.8355,13.8355,1090400.0
2012-04-30 10:30:00,14.84,14.84,14.76,14.8,1433600.0,13.8355,13.8355,13.7609,13.7982,1433600.0
2012-04-30 10:40:00,14.8,14.86,14.75,14.79,1396800.0,13.7982,13.8541,13.7516,13.7889,1396800.0
2012-04-30 10:50:00,14.78,14.82,14.75,14.81,803200.0,13.7795,13.8168,13.7516,13.8075,803200.0
2012-04-30 11:00:00,14.81,14.87,14.79,14.84,713200.0,13.8075,13.8634,13.7889,13.8355,713200.0
2012-04-30 11:10:00,14.85,14.85,14.8,14.83,346400.0,13.8448,13.8448,13.7982,13.8262,346400.0
2012-04-30 11:20:00,14.83,14.86,14.76,14.81,660400.0,13.8262,13.8541,13.7609,13.8075,660400.0
2012-04-30 11:30:00,14.81,14.83,14.72,14.73,617200.0,13.8075,13.8262,13.7236,13.7329,617200.0
2012-04-30 11:40:00,14.73,14.77,14.71,14.76,714000.0,13.7329,13.7702,13.7143,13.7609,714000.0
2012-04-30 11:50:00,14.76,14.82,14.75,14.81,504400.0,13.7609,13.8168,13.7516,13.8075,504400.0
2012-04-30 12:00:00,14.81,14.81,14.69,14.71,1285600.0,13.8075,13.8075,13.6956,13.7143,1285600.0
2012-04-30 12:10:00,14.72,14.78,14.72,14.78,492000.0,13.7236,13.7795,13.7236,13.7795,492000.0
2012-04-30 12:20:00,14.78,14.81,14.76,14.77,545600.0,13.7795,13.8075,13.7609,13.7702,545600.0
2012-04-30 12:30:00,14.77,14.8,14.72,14.77,402000.0,13.7702,13.7982,13.7236,13.7702,402000.0
2012-04-30 12:40:00,14.76,14.8,14.76,14.8,489600.0,13.7609,13.7982,13.7609,13.7982,489600.0
2012-04-30 12:50:00,14.8,14.81,14.77,14.78,515200.0,13.7982,13.8075,13.7702,13.7795,515200.0
2012-04-30 13:00:00,14.78,14.8,14.75,14.78,482800.0,13.7795,13.7982,13.7516,13.7795,482800.0
2012-04-30 13:10:00,14.78,14.79,14.77,14.79,111600.0,13.7795,13.7889,13.7702,13.7889,111600.0
2012-04-30 13:20:00,14.79,14.8,14.76,14.78,236800.0,13.7889,13.7982,13.7609,13.7795,236800.0
2012-04-30 13:30:00,14.78,14.79,14.7,14.73,1024000.0,13.7795,13.7889,13.705,13.7329,1024000.0
2012-04-30 13:40:00,14.72,14.76,14.71,14.75,360800.0,13.7236,13.7609,13.7143,13.7516,360800.0
2012-04-30 13:50:00,14.75,14.78,14.73,14.77,321600.0,13.7516,13.7795,13.7329,13.7702,321600.0
2012-04-30 14:00:00,14.77,14.79,14.74,14.75,331200.0,13.7702,13.7889,13.7422,13.7516,331200.0
2012-04-30 14:10:00,14.75,14.78,14.72,14.76,552000.0,13.7516,13.7795,13.7236,13.7609,552000.0
2012-04-30 14:20:00,14.75,14.8,14.75,14.75,330400.0,13.7516,13.7982,13.7516,13.7516,330400.0
2012-04-30 14:30:00,14.75,14.77,14.67,14.68,1413600.0,13.7516,13.7702,13.677,13.6863,1413600.0
2012-04-30 14:40:00,14.68,14.72,14.68,14.69,719600.0,13.6863,13.7236,13.6863,13.6956,719600.0
2012-04-30 14:50:00,14.69,14.76,14.68,14.74,884400.0,13.6956,13.7609,13.6863,13.7422,884400.0
2012-04-30 15:00:00,14.75,14.79,14.75,14.76,614000.0,13.7516,13.7889,13.7516,13.7609,614000.0
2012-04-30 15:10:00,14.76,14.8,14.73,14.74,518000.0,13.7609,13.7982,13.7329,13.7422,518000.0
2012-04-30 15:20:00,14.74,14.77,14.74,14.77,329200.0,13.7422,13.7702,13.7422,13.7702,329200.0
2012-04-30 15:30:00,14.77,14.83,14.77,14.82,731200.0,13.7702,13.8262,13.7702,13.8168,731200.0
2012-04-30 15:40:00,14.82,14.88,14.81,14.82,1560000.0,13.8168,13.8728,13.8075,13.8168,1560000.0
2012-04-30 15:50:00,14.82,14.84,14.68,14.69,2166800.0,13.8168,13.8355,13.6863,13.6956,2166800.0
2012-05-01 09:30:00,14.72,14.8,14.65,14.7,1973200.0,13.7236,13.7982,13.6583,13.705,1973200.0
2012-05-01 09:40:00,14.7,14.8,14.64,14.68,1738000.0,13.705,13.7982,13.649,13.6863,1738000.0
2012-05-01 09:50:00,14.69,14.73,14.59,14.62,2018000.0,13.6956,13.7329,13.6024,13.6304,2018000.0
2012-05-01 10:00:00,14.69,15.15,14.64,15.07,6936000.0,13.6956,14.1245,13.649,14.0499,6936000.0
2012-05-01 10:10:00,15.07,15.22,15.04,15.21,2324400.0,14.0499,14.1898,14.0219,14.1804,2324400.0
2012-05-01 10:20:00,15.21,15.27,15.21,15.25,1903200.0,14.1804,14.2364,14.1804,14.2177,1903200.0
2012-05-01 10:30:00,15.25,15.34,15.25,15.28,1559200.0,14.2177,14.3016,14.2177,14.2457,1559200.0
2012-05-01 10:40:00,15.29,15.38,15.28,15.35,1696000.0,14.255,14.3389,14.2457,14.311,1696000.0
2012-05-01 10:50:00,15.35,15.4,15.34,15.35,1402400.0,14.311,14.3576,14.3016,14.311,1402400.0
2012-05-01 11:00:00,15.35,15.37,15.32,15.36,830000.0,14.311,14.3296,14.283,14.3203,830000.0
2012-05-01 11:10:00,15.36,15.38,15.33,15.37,519600.0,14.3203,14.3389,14.2923,14.3296,519600.0
2012-05-01 11:20:00,15.37,15.39,15.36,15.38,495200.0,14.3296,14.3482,14.3203,14.3389,495200.0
2012-05-01 11:30:00,15.39,15.4,15.37,15.38,427600.0,14.3482,14.3576,14.3296,14.3389,427600.0
2012-05-01 11:40:00,15.38,15.44,15.37,15.41,640800.0,14.3389,14.3949,14.3296,14.3669,640800.0
2012-05-01 11:50:00,15.41,15.48,15.41,15.43,684400.0,14.3669,14.4322,14.3669,14.3855,684400.0
2012-05-01 12:00:00,15.44,15.45,15.4,15.41,310800.0,14.3949,14.4042,14.3576,14.3669,310800.0
2012-05-01 12:10:00,15.41,15.42,15.39,15.4,366800.0,14.3669,14.3762,14.3482,14.3576,366800.0
2012-05-01 12:20:00,15.4,15.42,15.38,15.4,266000.0,14.3576,14.3762,14.3389,14.3576,266000.0
2012-05-01 12:30:00,15.41,15.42,15.34,15.36,746400.0,14.3669,14.3762,14.3016,14.3203,746400.0
2012-05-01 12:40:00,15.36,15.36,15.29,15.29,654000.0,14.3203,14.3203,14.255,14.255,654000.0
2012-05-01 12:50:00,15.29,15.33,15.28,15.3,664800.0,14.255,14.2923,14.2457,14.2643,664800.0
2012-05-01 13:00:00,15.3,15.3,15.26,15.28,695200.0,14.2643,14.2643,14.227,14.2457,695200.0
2012-05-01 13:10:00,15.28,15.28,15.24,15.24,604000.0,14.2457,14.2457,14.2084,14.2084,604000.0
2012-05-01 13:20:00,15.24,15.24,15.18,15.2,801200.0,14.2084,14.2084,14.1525,14.1711,801200.0
2012-05-01 13:30:00,15.2,15.26,15.2,15.24,503200.0,14.1711,14.227,14.1711,14.2084,503200.0
2012-05-01 13:40:00,15.24,15.24,15.17,15.2,464000.0,14.2084,14.2084,14.1431,14.1711,464000.0
2012-05-01 13:50:00,15.2,15.29,15.18,15.26,753600.0,14.1711,14.255,14.1525,14.227,753600.0
2012-05-01 14:00:00,15.26,15.27,15.21,15.24,419600.0,14.227,14.2364,14.1804,14.2084,419600.0
2012-05-01 14:10:00,15.24,15.24,15.18,15.21,561600.0,14.2084,14.2084,14.1525,14.1804,561600.0
2012-05-01 14:20:00,15.2,15.24,15.05,15.16,1867200.0,14.1711,14.2084,14.0313,14.1338,1867200.0
2012-05-01 14:30:00,15.15,15.19,15.1,15.18,818000.0,14.1245,14.1618,14.0779,14.1525,818000.0
2012-05-01 14:40:00,15.17,15.2,15.1,15.15,1000000.0,14.1431,14.1711,14.0779,14.1245,1000000.0
2012-05-01 14:50:00,15.15,15.15,15.06,15.09,1367600.0,14.1245,14.1245,14.0406,14.0686,1367600.0
2012-05-01 15:00:00,15.09,15.13,15.07,15.08,875600.0,14.0686,14.1058,14.0499,14.0592,875600.0
2012-05-01 15:10:00,15.08,15.08,14.99,15.02,1910000.0,14.0592,14.0592,13.9753,14.0033,1910000.0
2012-05-01 15:20:00,15.02,15.05,14.97,15.01,1832800.0,14.0033,14.0313,13.9567,13.994,1832800.0
2012-05-01 15:30:00,15.01,15.02,14.84,14.87,2427600.0,13.994,14.0033,13.8355,13.8634,2427600.0
2012-05-01 15:40:00,14.88,14.93,14.83,14.84,1252400.0,13.8728,13.9194,13.8262,13.8355,1252400.0
2012-05-01 15:50:00,14.84,14.84,14.68,14.71,2680000.0,13.8355,13.8355,13.6863,13.7143,2680000.0
2012-05-02 09:30:00,14.37,14.45,14.28,14.43,1808800.0,13.3973,13.4719,13.3134,13.4532,1808800.0
2012-05-02 09:40:00,14.43,14.5,14.38,14.46,2022000.0,13.4532,13.5185,13.4066,13.4812,2022000.0
2012-05-02 09:50:00,14.46,14.5,14.42,14.46,942400.0,13.4812,13.5185,13.4439,13.4812,942400.0
2012-05-02 10:00:00,14.46,14.51,14.28,14.39,2179600.0,13.4812,13.5278,13.3134,13.4159,2179600.0
2012-05-02 10:10:00,14.39,14.45,14.26,14.3,1835600.0,13.4159,13.4719,13.2947,13.332,1835600.0
2012-05-02 10:20:00,14.31,14.31,14.24,14.26,1998800.0,13.3414,13.3414,13.2761,13.2947,1998800.0
2012-05-02 10:30:00,14.25,14.34,14.19,14.31,2101200.0,13.2854,13.3693,13.2295,13.3414,2101200.0
2012-05-02 10:40:00,14.32,14.41,14.3,14.4,1954000.0,13.3507,13.4346,13.332,13.4253,1954000.0
2012-05-02 10:50:00,14.4,14.46,14.38,14.41,1558800.0,13.4253,13.4812,13.4066,13.4346,1558800.0
2012-05-02 11:00:00,14.41,14.45,14.39,14.44,900800.0,13.4346,13.4719,13.4159,13.4626,900800.0
2012-05-02 11:10:00,14.44,14.49,14.42,14.46,1433200.0,13.4626,13.5092,13.4439,13.4812,1433200.0
2012-05-02 11:20:00,14.46,14.47,14.44,14.47,482800.0,13.4812,13.4905,13.4626,13.4905,482800.0
2012-05-02 11:30:00,14.47,14.53,14.46,14.51,802000.0,13.4905,13.5465,13.4812,13.5278,802000.0
2012-05-02 11:40:00,14.51,14.53,14.49,14.52,582400.0,13.5278,13.5465,13.5092,13.5371,582400.0
2012-05-02 11:50:00,14.51,14.53,14.48,14.48,652000.0,13.5278,13.5465,13.4998,13.4998,652000.0
2012-05-02 12:00:00,14.49,14.49,14.44,14.47,505600.0,13.5092,13.5092,13.4626,13.4905,505600.0
2012-05-02 12:10:00,14.47,14.68,14.47,14.63,1592800.0,13.4905,13.6863,13.4905,13.6397,1592800.0
2012-05-02 12:20:00,14.64,14.74,14.63,14.71,1159200.0,13.649,13.7422,13.6397,13.7143,1159200.0
2012-05-02 12:30:00,14.71,14.78,14.7,14.72,858800.0,13.7143,13.7795,13.705,13.7236,858800.0
2012-05-02 12:40:00,14.72,14.73,14.66,14.67,1036800.0,13.7236,13.7329,13.6677,13.677,1036800.0
2012-05-02 12:50:00,14.66,14.76,14.66,14.74,1074400.0,13.6677,13.7609,13.6677,13.7422,1074400.0
2012-05-02 13:00:00,14.74,14.75,14.69,14.71,456800.0,13.7422,13.7516,13.6956,13.7143,456800.0
2012-05-02 13:10:00,14.71,14.76,14.69,14.71,560000.0,13.7143,13.7609,13.6956,13.7143,560000.0
2012-05-02 13:20:00,14.71,14.71,14.61,14.62,1253200.0,13.7143,13.7143,13.621,13.6304,1253200.0
2012-05-02 13:30:00,14.61,14.63,14.6,14.63,1292400.0,13.621,13.6397,13.6117,13.6397,1292400.0
2012-05-02 13:40:00,14.62,14.75,14.62,14.74,821600.0,13.6304,13.7516,13.6304,13.7422,821600.0
2012-05-02 13:50:00,14.74,14.84,14.72,14.81,1262800.0,13.7422,13.8355,13.7236,13.8075,1262800.0
2012-05-02 14:00:00,14.81,14.86,14.77,14.83,1035200.0,13.8075,13.8541,13.7702,13.8262,1035200.0
2012-05-02 14:10:00,14.83,14.86,14.77,14.8,762800.0,13.8262,13.8541,13.7702,13.7982,762800.0
2012-05-02 14:20:00,14.8,14.84,14.76,14.83,907600.0,13.7982,13.8355,13.7609,13.8262,907600.0
2012-05-02 14:30:00,14.84,14.84,14.72,14.73,1186000.0,13.8355,13.8355,13.7236,13.7329,1186000.0
2012-05-02 14:40:00,14.74,14.74,14.7,14.72,324000.0,13.7422,13.7422,13.705,13.7236,324000.0
2012-05-02 14:50:00,14.72,14.75,14.71,14.72,370800.0,13.7236,13.7516,13.7143,13.7236,370800.0
2012-05-02 15:00:00,14.72,14.77,14.66,14.66,909200.0,13.7236,13.7702,13.6677,13.6677,909200.0
2012-05-02 15:10:00,14.66,14.72,14.64,14.69,686400.0,13.6677,13.7236,13.649,13.6956,686400.0
2012-05-02 15:20:00,14.69,14.74,14.69,14.7,567200.0,13.6956,13.7422,13.6956,13.705,567200.0
2012-05-02 15:30:00,14.7,14.72,14.66,14.69,682000.0,13.705,13.7236,13.6677,13.6956,682000.0
2012-05-02 15:40:00,14.7,14.82,14.68,14.75,1813200.0,13.705,13.8168,13.6863,13.7516,1813200.0
2012-05-02 15:50:00,14.76,14.82,14.72,14.82,1728000.0,13.7609,13.8168,13.7236,13.8168,1728000.0
2012-05-03 09:30:00,14.78,14.83,14.55,14.61,2627600.0,13.7795,13.8262,13.5651,13.621,2627600.0
2012-05-03 09:40:00,14.61,14.65,14.56,14.64,1611600.0,13.621,13.6583,13.5744,13.649,1611600.0
2012-05-03 09:50:00,14.65,14.71,14.59,14.65,1514400.0,13.6583,13.7143,13.6024,13.6583,1514400.0
2012-05-03 10:00:00,14.64,14.64,14.43,14.49,3362400.0,13.649,13.649,13.4532,13.5092,3362400.0
2012-05-03 10:10:00,14.48,14.52,14.42,14.44,1538400.0,13.4998,13.5371,13.4439,13.4626,1538400.0
2012-05-03 10:20:00,14.44,14.46,14.31,14.45,2646400.0,13.4626,13.4812,13.3414,13.4719,2646400.0
2012-05-03 10:30:00,14.46,14.55,14.41,14.53,1819600.0,13.4812,13.5651,13.4346,13.5465,1819600.0
2012-05-03 10:40:00,14.53,14.55,14.45,14.49,1280000.0,13.5465,13.5651,13.4719,13.5092,1280000.0
2012-05-03 10:50:00,14.49,14.67,14.45,14.66,1556000.0,13.5092,13.677,13.4719,13.6677,1556000.0
2012-05-03 11:00:00,14.65,14.67,14.59,14.61,1088800.0,13.6583,13.677,13.6024,13.621,1088800.0
2012-05-03 11:10:00,14.61,14.63,14.57,14.59,574800.0,13.621,13.6397,13.5838,13.6024,574800.0
2012-05-03 11:20:00,14.59,14.65,14.56,14.57,779600.0,13.6024,13.6583,13.5744,13.5838,779600.0
2012-05-03 11:30:00,14.58,14.61,14.46,14.49,1030000.0,13.5931,13.621,13.4812,13.5092,1030000.0
2012-05-03 11:40:00,14.49,14.53,14.27,14.28,2474400.0,13.5092,13.5465,13.3041,13.3134,2474400.0
2012-05-03 11:50:00,14.27,14.34,14.27,14.31,1874000.0,13.3041,13.3693,13.3041,13.3414,1874000.0
2012-05-03 12:00:00,14.32,14.35,14.25,14.3,1540800.0,13.3507,13.3786,13.2854,13.332,1540800.0
2012-05-03 12:10:00,14.29,14.34,14.28,14.32,882800.0,13.3227,13.3693,13.3134,13.3507,882800.0
2012-05-03 12:20:00,14.32,14.33,14.25,14.32,836400.0,13.3507,13.36,13.2854,13.3507,836400.0
2012-05-03 12:30:00,14.32,14.41,14.29,14.39,1064800.0,13.3507,13.4346,13.3227,13.4159,1064800.0
2012-05-03 12:40:00,14.4,14.4,14.29,14.31,748800.0,13.4253,13.4253,13.3227,13.3414,748800.0
2012-05-03 12:50:00,14.3,14.34,14.23,14.23,1244400.0,13.332,13.3693,13.2668,13.2668,1244400.0
2012-05-03 13:00:00,14.23,14.3,14.22,14.25,1150400.0,13.2668,13.332,13.2574,13.2854,1150400.0
2012-05-03 13:10:00,14.25,14.29,14.2,14.29,1021600.0,13.2854,13.3227,13.2388,13.3227,1021600.0
2012-05-03 13:20:00,14.28,14.3,14.25,14.29,468800.0,13.3134,13.332,13.2854,13.3227,468800.0
2012-05-03 13:30:00,14.28,14.29,14.2,14.2,1034000.0,13.3134,13.3227,13.2388,13.2388,1034000.0
2012-05-03 13:40:00,14.2,14.2,14.04,14.07,2914000.0,13.2388,13.2388,13.0896,13.1176,2914000.0
2012-05-03 13:50:00,14.07,14.22,14.04,14.12,2884000.0,13.1176,13.2574,13.0896,13.1642,2884000.0
2012-05-03 14:00:00,14.11,14.14,14.09,14.11,932400.0,13.1549,13.1829,13.1362,13.1549,932400.0
2012-05-03 14:10:00,14.1,14.15,14.05,14.13,1098400.0,13.1456,13.1922,13.099,13.1735,1098400.0
2012-05-03 14:20:00,14.13,14.14,14.09,14.09,797200.0,13.1735,13.1829,13.1362,13.1362,797200.0
2012-05-03 14:30:00,14.09,14.11,14.08,14.09,706400.0,13.1362,13.1549,13.1269,13.1362,706400.0
2012-05-03 14:40:00,14.09,14.09,13.97,13.99,1841200.0,13.1362,13.1362,13.0244,13.043,1841200.0
2012-05-03 14:50:00,13.99,14.06,13.99,14.03,900800.0,13.043,13.1083,13.043,13.0803,900800.0
2012-05-03 15:00:00,14.03,14.1,14.02,14.07,1085600.0,13.0803,13.1456,13.071,13.1176,1085600.0
2012-05-03 15:10:00,14.08,14.21,14.06,14.18,1965600.0,13.1269,13.2481,13.1083,13.2202,1965600.0
2012-05-03 15:20:00,14.19,14.24,14.18,14.19,1599600.0,13.2295,13.2761,13.2202,13.2295,1599600.0
2012-05-03 15:30:00,14.19,14.22,14.15,14.15,1121200.0,13.2295,13.2574,13.1922,13.1922,1121200.0
2012-05-03 15:40:00,14.15,14.21,14.14,14.18,1462400.0,13.1922,13.2481,13.1829,13.2202,1462400.0
2012-05-03 15:50:00,14.18,14.21,14.14,14.21,2124800.0,13.2202,13.2481,13.1829,13.2481,2124800.0
2012-05-04 09:30:00,13.91,13.95,13.72,13.76,3455200.0,12.9684,13.0057,12.7913,12.8286,3455200.0
2012-05-04 09:40:00,13.76,13.8,13.66,13.74,3259200.0,12.8286,12.8659,12.7354,12.8099,3259200.0
2012-05-04 09:50:00,13.73,13.83,13.67,13.72,2793200.0,12.8006,12.8938,12.7447,12.7913,2793200.0
2012-05-04 10:00:00,13.73,13.74,13.59,13.63,2547200.0,12.8006,12.8099,12.6701,12.7074,2547200.0
2012-05-04 10:10:00,13.64,13.72,13.56,13.57,1760800.0,12.7167,12.7913,12.6421,12.6514,1760800.0
2012-05-04 10:20:00,13.56,13.62,13.55,13.56,1676800.0,12.6421,12.6981,12.6328,12.6421,1676800.0
2012-05-04 10:30:00,13.56,13.59,13.45,13.49,2729600.0,12.6421,12.6701,12.5396,12.5769,2729600.0
2012-05-04 10:40:00,13.49,13.54,13.47,13.53,1058000.0,12.5769,12.6235,12.5582,12.6142,1058000.0
2012-05-04 10:50:00,13.52,13.63,13.51,13.6,2840800.0,12.6048,12.7074,12.5955,12.6794,2840800.0
2012-05-04 11:00:00,13.59,13.6,13.5,13.53,1433200.0,12.6701,12.6794,12.5862,12.6142,1433200.0
2012-05-04 11:10:00,13.53,13.6,13.49,13.57,1133600.0,12.6142,12.6794,12.5769,12.6514,1133600.0
2012-05-04 11:20:00,13.57,13.57,13.49,13.51,997600.0,12.6514,12.6514,12.5769,12.5955,997600.0
2012-05-04 11:30:00,13.51,13.51,13.38,13.4,2068800.0,12.5955,12.5955,12.4743,12.493,2068800.0
2012-05-04 11:40:00,13.4,13.44,13.35,13.39,2067200.0,12.493,12.5302,12.4463,12.4836,2067200.0
2012-05-04 11:50:00,13.39,13.43,13.33,13.42,1806800.0,12.4836,12.5209,12.4277,12.5116,1806800.0
2012-05-04 12:00:00,13.41,13.48,13.41,13.47,1224000.0,12.5023,12.5675,12.5023,12.5582,1224000.0
2012-05-04 12:10:00,13.47,13.5,13.43,13.45,1013600.0,12.5582,12.5862,12.5209,12.5396,1013600.0
2012-05-04 12:20:00,13.46,13.46,13.37,13.4,906000.0,12.5489,12.5489,12.465,12.493,906000.0
2012-05-04 12:30:00,13.4,13.44,13.35,13.36,1249600.0,12.493,12.5302,12.4463,12.4557,1249600.0
2012-05-04 12:40:00,13.35,13.45,13.35,13.42,665200.0,12.4463,12.5396,12.4463,12.5116,665200.0
2012-05-04 12:50:00,13.42,13.46,13.37,13.44,764000.0,12.5116,12.5489,12.465,12.5302,764000.0
2012-05-04 13:00:00,13.45,13.5,13.44,13.45,1232000.0,12.5396,12.5862,12.5302,12.5396,1232000.0
2012-05-04 13:10:00,13.45,13.51,13.4,13.47,588400.0,12.5396,12.5955,12.493,12.5582,588400.0
2012-05-04 13:20:00,13.47,13.5,13.44,13.49,417600.0,12.5582,12.5862,12.5302,12.5769,417600.0
2012-05-04 13:30:00,13.49,13.57,13.47,13.55,1030400.0,12.5769,12.6514,12.5582,12.6328,1030400.0
2012-05-04 13:40:00,13.55,13.58,13.51,13.53,833600.0,12.6328,12.6608,12.5955,12.6142,833600.0
2012-05-04 13:50:00,13.53,13.56,13.52,13.55,652000.0,12.6142,12.6421,12.6048,12.6328,652000.0
2012-05-04 14:00:00,13.55,13.55,13.47,13.5,984400.0,12.6328,12.6328,12.5582,12.5862,984400.0
2012-05-04 14:10:00,13.5,13.51,13.45,13.48,1039600.0,12.5862,12.5955,12.5396,12.5675,1039600.0
2012-05-04 14:20:00,13.47,13.5,13.46,13.5,605200.0,12.5582,12.5862,12.5489,12.5862,605200.0
2012-05-04 14:30:00,13.5,13.51,13.39,13.4,1311600.0,12.5862,12.5955,12.4836,12.493,1311600.0
2012-05-04 14:40:00,13.4,13.45,13.38,13.44,707600.0,12.493,12.5396,12.4743,12.5302,707600.0
2012-05-04 14:50:00,13.45,13.47,13.4,13.44,846800.0,12.5396,12.5582,12.493,12.5302,846800.0
2012-05-04 15:00:00,13.44,13.5,13.44,13.48,825200.0,12.5302,12.5862,12.5302,12.5675,825200.0
2012-05-04 15:10:00,13.48,13.49,13.43,13.43,746400.0,12.5675,12.5769,12.5209,12.5209,746400.0
2012-05-04 15:20:00,13.43,13.45,13.4,13.42,1149200.0,12.5209,12.5396,12.493,12.5116,1149200.0
2012-05-04 15:30:00,13.42,13.47,13.41,13.44,636400.0,12.5116,12.5582,12.5023,12.5302,636400.0
2012-05-04 15:40:00,13.43,13.47,13.43,13.46,2013600.0,12.5209,12.5582,12.5209,12.5489,2013600.0
2012-05-04 15:50:00,13.46,13.47,13.39,13.39,4464000.0,12.5489,12.5582,12.4836,12.4836,4464000.0
2012-05-07 09:30:00,13.24,13.42,13.15,13.41,3500000.0,12.3438,12.5116,12.2599,12.5023,3500000.0
2012-05-07 09:40:00,13.42,13.47,13.18,13.19,2553600.0,12.5116,12.5582,12.2878,12.2972,2553600.0
2012-05-07 09:50:00,13.19,13.4,13.18,13.4,1516000.0,12.2972,12.493,12.2878,12.493,1516000.0
2012-05-07 10:00:00,13.41,13.46,13.36,13.44,2064400.0,12.5023,12.5489,12.4557,12.5302,2064400.0
2012-05-07 10:10:00,13.44,13.46,13.33,13.45,1178400.0,12.5302,12.5489,12.4277,12.5396,1178400.0
2012-05-07 10:20:00,13.45,13.45,13.26,13.26,986800.0,12.5396,12.5396,12.3624,12.3624,986800.0
2012-05-07 10:30:00,13.27,13.3,13.2,13.22,1572400.0,12.3718,12.3997,12.3065,12.3251,1572400.0
2012-05-07 10:40:00,13.22,13.33,13.18,13.32,1742400.0,12.3251,12.4277,12.2878,12.4184,1742400.0
2012-05-07 10:50:00,13.31,13.35,13.28,13.33,1002000.0,12.409,12.4463,12.3811,12.4277,1002000.0
2012-05-07 11:00:00,13.33,13.48,13.32,13.37,1940400.0,12.4277,12.5675,12.4184,12.465,1940400.0
2012-05-07 11:10:00,13.38,13.41,13.32,13.34,805600.0,12.4743,12.5023,12.4184,12.437,805600.0
2012-05-07 11:20:00,13.34,13.41,13.34,13.36,536000.0,12.437,12.5023,12.437,12.4557,536000.0
2012-05-07 11:30:00,13.36,13.4,13.36,13.38,257200.0,12.4557,12.493,12.4557,12.4743,257200.0
2012-05-07 11:40:00,13.38,13.4,13.33,13.34,367600.0,12.4743,12.493,12.4277,12.437,367600.0
2012-05-07 11:50:00,13.36,13.36,13.31,13.35,419600.0,12.4557,12.4557,12.409,12.4463,419600.0
2012-05-07 12:00:00,13.35,13.38,13.34,13.37,786800.0,12.4463,12.4743,12.437,12.465,786800.0
2012-05-07 12:10:00,13.37,13.38,13.31,13.34,224800.0,12.465,12.4743,12.409,12.437,224800.0
2012-05-07 12:20:00,13.33,13.36,13.32,13.36,364400.0,12.4277,12.4557,12.4184,12.4557,364400.0
2012-05-07 12:30:00,13.36,13.55,13.36,13.5,2424000.0,12.4557,12.6328,12.4557,12.5862,2424000.0
2012-05-07 12:40:00,13.5,13.54,13.49,13.52,794000.0,12.5862,12.6235,12.5769,12.6048,794000.0
2012-05-07 12:50:00,13.52,13.54,13.45,13.48,833200.0,12.6048,12.6235,12.5396,12.5675,833200.0
2012-05-07 13:00:00,13.48,13.5,13.46,13.46,468400.0,12.5675,12.5862,12.5489,12.5489,468400.0
2012-05-07 13:10:00,13.46,13.58,13.45,13.58,858400.0,12.5489,12.6608,12.5396,12.6608,858400.0
2012-05-07 13:20:00,13.58,13.65,13.49,13.53,2042800.0,12.6608,12.726,12.5769,12.6142,2042800.0
2012-05-07 13:30:00,13.52,13.58,13.5,13.56,458000.0,12.6048,12.6608,12.5862,12.6421,458000.0
2012-05-07 13:40:00,13.56,13.63,13.53,13.59,600000.0,12.6421,12.7074,12.6142,12.6701,600000.0
2012-05-07 13:50:00,13.59,13.64,13.56,13.61,914000.0,12.6701,12.7167,12.6421,12.6887,914000.0
2012-05-07 14:00:00,13.61,13.64,13.58,13.6,496400.0,12.6887,12.7167,12.6608,12.6794,496400.0
2012-05-07 14:10:00,13.6,13.62,13.55,13.56,823200.0,12.6794,12.6981,12.6328,12.6421,823200.0
2012-05-07 14:20:00,13.56,13.57,13.51,13.54,590400.0,12.6421,12.6514,12.5955,12.6235,590400.0
2012-05-07 14:30:00,13.55,13.55,13.52,13.53,396000.0,12.6328,12.6328,12.6048,12.6142,396000.0
2012-05-07 14:40:00,13.53,13.55,13.49,13.52,557200.0,12.6142,12.6328,12.5769,12.6048,557200.0
2012-05-07 14:50:00,13.52,13.59,13.52,13.56,566000.0,12.6048,12.6701,12.6048,12.6421,566000.0
2012-05-07 15:00:00,13.56,13.58,13.5,13.5,561200.0,12.6421,12.6608,12.5862,12.5862,561200.0
2012-05-07 15:10:00,13.5,13.55,13.49,13.53,483600.0,12.5862,12.6328,12.5769,12.6142,483600.0
2012-05-07 15:20:00,13.53,13.55,13.46,13.5,932800.0,12.6142,12.6328,12.5489,12.5862,932800.0
2012-05-07 15:30:00,13.49,13.54,13.47,13.51,496800.0,12.5769,12.6235,12.5582,12.5955,496800.0
2012-05-07 15:40:00,13.51,13.53,13.48,13.49,735600.0,12.5955,12.6142,12.5675,12.5769,735600.0
2012-05-07 15:50:00,13.48,13.53,13.41,13.53,2188400.0,12.5675,12.6142,12.5023,12.6142,2188400.0
2012-05-08 09:30:00,13.19,13.24,13.06,13.1,3029600.0,12.2972,12.3438,12.176,12.2133,3029600.0
2012-05-08 09:40:00,13.1,13.38,13.06,13.32,2544800.0,12.2133,12.4743,12.176,12.4184,2544800.0
2012-05-08 09:50:00,13.31,13.35,13.22,13.24,939200.0,12.409,12.4463,12.3251,12.3438,939200.0
2012-05-08 10:00:00,13.27,13.28,13.14,13.19,2350400.0,12.3718,12.3811,12.2506,12.2972,2350400.0
2012-05-08 10:10:00,13.19,13.2,13.1,13.16,1844400.0,12.2972,12.3065,12.2133,12.2692,1844400.0
2012-05-08 10:20:00,13.16,13.17,13.08,13.11,1548400.0,12.2692,12.2785,12.1946,12.2226,1548400.0
2012-05-08 10:30:00,13.1,13.11,12.96,13.0,3970400.0,12.2133,12.2226,12.0827,12.12,3970400.0
2012-05-08 10:40:00,13.0,13.02,12.96,12.97,2174000.0,12.12,12.1387,12.0827,12.0921,2174000.0
2012-05-08 10:50:00,12.96,12.99,12.92,12.99,2488000.0,12.0827,12.1107,12.0454,12.1107,2488000.0
2012-05-08 11:00:00,12.99,13.01,12.88,12.95,2725200.0,12.1107,12.1294,12.0082,12.0734,2725200.0
2012-05-08 11:10:00,12.95,12.98,12.83,12.98,2427200.0,12.0734,12.1014,11.9615,12.1014,2427200.0
2012-05-08 11:20:00,12.98,13.05,12.96,13.04,2110000.0,12.1014,12.1666,12.0827,12.1573,2110000.0
2012-05-08 11:30:00,13.03,13.13,12.99,13.12,1802800.0,12.148,12.2412,12.1107,12.2319,1802800.0
2012-05-08 11:40:00,13.12,13.19,13.05,13.19,1526000.0,12.2319,12.2972,12.1666,12.2972,1526000.0
2012-05-08 11:50:00,13.18,13.3,13.15,13.19,2059200.0,12.2878,12.3997,12.2599,12.2972,2059200.0
2012-05-08 12:00:00,13.18,13.21,13.09,13.17,1516400.0,12.2878,12.3158,12.2039,12.2785,1516400.0
2012-05-08 12:10:00,13.17,13.19,13.13,13.16,440000.0,12.2785,12.2972,12.2412,12.2692,440000.0
2012-05-08 12:20:00,13.17,13.17,13.02,13.08,560000.0,12.2785,12.2785,12.1387,12.1946,560000.0
2012-05-08 12:30:00,13.06,13.09,13.0,13.08,1294400.0,12.176,12.2039,12.12,12.1946,1294400.0
2012-05-08 12:40:00,13.08,13.08,13.01,13.02,771200.0,12.1946,12.1946,12.1294,12.1387,771200.0
2012-05-08 12:50:00,13.02,13.04,12.95,12.96,791200.0,12.1387,12.1573,12.0734,12.0827,791200.0
2012-05-08 13:00:00,12.95,13.02,12.95,13.02,567600.0,12.0734,12.1387,12.0734,12.1387,567600.0
2012-05-08 13:10:00,13.02,13.11,13.01,13.08,1108400.0,12.1387,12.2226,12.1294,12.1946,1108400.0
2012-05-08 13:20:00,13.08,13.14,13.03,13.14,710800.0,12.1946,12.2506,12.148,12.2506,710800.0
2012-05-08 13:30:00,13.13,13.2,13.11,13.14,758800.0,12.2412,12.3065,12.2226,12.2506,758800.0
2012-05-08 13:40:00,13.15,13.17,13.11,13.13,604800.0,12.2599,12.2785,12.2226,12.2412,604800.0
2012-05-08 13:50:00,13.13,13.15,13.06,13.13,668800.0,12.2412,12.2599,12.176,12.2412,668800.0
2012-05-08 14:00:00,13.15,13.15,13.07,13.11,538000.0,12.2599,12.2599,12.1853,12.2226,538000.0
2012-05-08 14:10:00,13.11,13.12,13.04,13.06,924400.0,12.2226,12.2319,12.1573,12.176,924400.0
2012-05-08 14:20:00,13.06,13.1,13.05,13.1,430000.0,12.176,12.2133,12.1666,12.2133,430000.0
2012-05-08 14:30:00,13.1,13.15,13.08,13.12,782800.0,12.2133,12.2599,12.1946,12.2319,782800.0
2012-05-08 14:40:00,13.13,13.21,13.13,13.18,1470800.0,12.2412,12.3158,12.2412,12.2878,1470800.0
2012-05-08 14:50:00,13.18,13.34,13.18,13.31,1765200.0,12.2878,12.437,12.2878,12.409,1765200.0
2012-05-08 15:00:00,13.3,13.33,13.2,13.25,1518400.0,12.3997,12.4277,12.3065,12.3531,1518400.0
2012-05-08 15:10:00,13.26,13.47,13.24,13.47,1814800.0,12.3624,12.5582,12.3438,12.5582,1814800.0
2012-05-08 15:20:00,13.47,13.5,13.36,13.45,2450800.0,12.5582,12.5862,12.4557,12.5396,2450800.0
2012-05-08 15:30:00,13.46,13.51,13.38,13.46,1551200.0,12.5489,12.5955,12.4743,12.5489,1551200.0
2012-05-08 15:40:00,13.45,13.47,13.38,13.43,1678000.0,12.5396,12.5582,12.4743,12.5209,1678000.0
2012-05-08 15:50:00,13.43,13.51,13.43,13.47,2406800.0,12.5209,12.5955,12.5209,12.5582,2406800.0
2012-05-09 09:30:00,12.97,13.03,12.9,13.0,2806800.0,12.0921,12.148,12.0268,12.12,2806800.0
2012-05-09 09:40:00,13.0,13.08,12.93,12.94,2796000.0,12.12,12.1946,12.0548,12.0641,2796000.0
2012-05-09 09:50:00,12.93,13.03,12.86,13.02,3157200.0,12.0548,12.148,11.9895,12.1387,3157200.0
2012-05-09 10:00:00,13.02,13.15,12.92,12.98,5431200.0,12.1387,12.2599,12.0454,12.1014,5431200.0
2012-05-09 10:10:00,12.99,13.05,12.86,12.92,3854800.0,12.1107,12.1666,11.9895,12.0454,3854800.0
2012-05-09 10:20:00,12.91,12.96,12.83,12.87,3550800.0,12.0361,12.0827,11.9615,11.9988,3550800.0
2012-05-09 10:30:00,12.87,13.03,12.84,13.02,2527200.0,11.9988,12.148,11.9709,12.1387,2527200.0
2012-05-09 10:40:00,13.02,13.11,12.99,13.01,2963200.0,12.1387,12.2226,12.1107,12.1294,2963200.0
2012-05-09 10:50:00,13.0,13.06,12.93,13.01,1725600.0,12.12,12.176,12.0548,12.1294,1725600.0
2012-05-09 11:00:00,13.02,13.08,12.95,13.05,1614800.0,12.1387,12.1946,12.0734,12.1666,1614800.0
2012-05-09 11:10:00,13.06,13.2,13.06,13.19,4246000.0,12.176,12.3065,12.176,12.2972,4246000.0
2012-05-09 11:20:00,13.19,13.31,13.19,13.25,3098000.0,12.2972,12.409,12.2972,12.3531,3098000.0
2012-05-09 11:30:00,13.26,13.34,13.18,13.34,1390400.0,12.3624,12.437,12.2878,12.437,1390400.0
2012-05-09 11:40:00,13.33,13.35,13.29,13.32,1992400.0,12.4277,12.4463,12.3904,12.4184,1992400.0
2012-05-09 11:50:00,13.32,13.33,13.22,13.23,1584000.0,12.4184,12.4277,12.3251,12.3345,1584000.0
2012-05-09 12:00:00,13.23,13.25,13.16,13.16,1318400.0,12.3345,12.3531,12.2692,12.2692,1318400.0
2012-05-09 12:10:00,13.16,13.25,13.15,13.23,834800.0,12.2692,12.3531,12.2599,12.3345,834800.0
2012-05-09 12:20:00,13.23,13.24,13.13,13.16,1139600.0,12.3345,12.3438,12.2412,12.2692,1139600.0
2012-05-09 12:30:00,13.17,13.17,13.03,13.07,1658000.0,12.2785,12.2785,12.148,12.1853,1658000.0
2012-05-09 12:40:00,13.07,13.14,13.03,13.13,1403600.0,12.1853,12.2506,12.148,12.2412,1403600.0
2012-05-09 12:50:00,13.13,13.18,13.07,13.16,1066000.0,12.2412,12.2878,12.1853,12.2692,1066000.0
2012-05-09 13:00:00,13.16,13.31,13.16,13.21,1803600.0,12.2692,12.409,12.2692,12.3158,1803600.0
2012-05-09 13:10:00,13.22,13.26,13.18,13.18,788000.0,12.3251,12.3624,12.2878,12.2878,788000.0
2012-05-09 13:20:00,13.19,13.41,13.19,13.32,2228800.0,12.2972,12.5023,12.2972,12.4184,2228800.0
2012-05-09 13:30:00,13.32,13.42,13.31,13.36,1454400.0,12.4184,12.5116,12.409,12.4557,1454400.0
2012-05-09 13:40:00,13.38,13.44,13.35,13.39,842400.0,12.4743,12.5302,12.4463,12.4836,842400.0
2012-05-09 13:50:00,13.39,13.48,13.39,13.41,1150400.0,12.4836,12.5675,12.4836,12.5023,1150400.0
2012-05-09 14:00:00,13.41,13.42,13.36,13.38,549600.0,12.5023,12.5116,12.4557,12.4743,549600.0
2012-05-09 14:10:00,13.37,13.39,13.29,13.31,1056000.0,12.465,12.4836,12.3904,12.409,1056000.0
2012-05-09 14:20:00,13.3,13.38,13.3,13.36,505600.0,12.3997,12.4743,12.3997,12.4557,505600.0
2012-05-09 14:30:00,13.35,13.35,13.28,13.3,549200.0,12.4463,12.4463,12.3811,12.3997,549200.0
2012-05-09 14:40:00,13.31,13.38,13.28,13.29,393600.0,12.409,12.4743,12.3811,12.3904,393600.0
2012-05-09 14:50:00,13.29,13.35,13.26,13.27,728000.0,12.3904,12.4463,12.3624,12.3718,728000.0
2012-05-09 15:00:00,13.27,13.29,13.22,13.23,1246800.0,12.3718,12.3904,12.3251,12.3345,1246800.0
2012-05-09 15:10:00,13.23,13.29,13.21,13.25,1101600.0,12.3345,12.3904,12.3158,12.3531,1101600.0
2012-05-09 15:20:00,13.24,13.31,13.21,13.24,974800.0,12.3438,12.409,12.3158,12.3438,974800.0
2012-05-09 15:30:00,13.24,13.35,13.21,13.33,1575200.0,12.3438,12.4463,12.3158,12.4277,1575200.0
2012-05-09 15:40:00,13.33,13.4,13.31,13.34,1796400.0,12.4277,12.493,12.409,12.437,1796400.0
2012-05-09 15:50:00,13.34,13.35,13.23,13.26,2715200.0,12.437,12.4463,12.3345,12.3624,2715200.0
2012-05-10 09:30:00,13.5,13.55,13.44,13.48,2756000.0,12.5862,12.6328,12.5302,12.5675,2756000.0
2012-05-10 09:40:00,13.47,13.51,13.37,13.51,2146400.0,12.5582,12.5955,12.465,12.5955,2146400.0
2012-05-10 09:50:00,13.51,13.6,13.48,13.5,2255200.0,12.5955,12.6794,12.5675,12.5862,2255200.0
2012-05-10 10:00:00,13.5,13.56,13.45,13.55,1796400.0,12.5862,12.6421,12.5396,12.6328,1796400.0
2012-05-10 10:10:00,13.55,13.56,13.42,13.45,1479200.0,12.6328,12.6421,12.5116,12.5396,1479200.0
2012-05-10 10:20:00,13.45,13.51,13.31,13.34,2548400.0,12.5396,12.5955,12.409,12.437,2548400.0
2012-05-10 10:30:00,13.34,13.35,13.26,13.34,1138000.0,12.437,12.4463,12.3624,12.437,1138000.0
2012-05-10 10:40:00,13.34,13.42,13.29,13.3,1824400.0,12.437,12.5116,12.3904,12.3997,1824400.0
2012-05-10 10:50:00,13.3,13.31,13.18,13.27,2278800.0,12.3997,12.409,12.2878,12.3718,2278800.0
2012-05-10 11:00:00,13.27,13.29,13.19,13.21,1379200.0,12.3718,12.3904,12.2972,12.3158,1379200.0
2012-05-10 11:10:00,13.2,13.3,13.17,13.29,2123200.0,12.3065,12.3997,12.2785,12.3904,2123200.0
2012-05-10 11:20:00,13.28,13.4,13.24,13.38,1763600.0,12.3811,12.493,12.3438,12.4743,1763600.0
2012-05-10 11:30:00,13.38,13.44,13.36,13.4,1889600.0,12.4743,12.5302,12.4557,12.493,1889600.0
2012-05-10 11:40:00,13.41,13.42,13.29,13.35,1382400.0,12.5023,12.5116,12.3904,12.4463,1382400.0
2012-05-10 11:50:00,13.35,13.37,13.29,13.33,661200.0,12.4463,12.465,12.3904,12.4277,661200.0
2012-05-10 12:00:00,13.32,13.33,13.2,13.27,1457600.0,12.4184,12.4277,12.3065,12.3718,1457600.0
2012-05-10 12:10:00,13.27,13.4,13.26,13.37,1447200.0,12.3718,12.493,12.3624,12.465,1447200.0
2012-05-10 12:20:00,13.37,13.39,13.29,13.35,1002800.0,12.465,12.4836,12.3904,12.4463,1002800.0
2012-05-10 12:30:00,13.35,13.45,13.33,13.41,1355200.0,12.4463,12.5396,12.4277,12.5023,1355200.0
2012-05-10 12:40:00,13.41,13.48,13.39,13.47,1390400.0,12.5023,12.5675,12.4836,12.5582,1390400.0
2012-05-10 12:50:00,13.47,13.58,13.46,13.56,2486000.0,12.5582,12.6608,12.5489,12.6421,2486000.0
2012-05-10 13:00:00,13.56,13.62,13.52,13.56,1893600.0,12.6421,12.6981,12.6048,12.6421,1893600.0
2012-05-10 13:10:00,13.56,13.56,13.48,13.5,846000.0,12.6421,12.6421,12.5675,12.5862,846000.0
2012-05-10 13:20:00,13.51,13.56,13.48,13.54,872800.0,12.5955,12.6421,12.5675,12.6235,872800.0
2012-05-10 13:30:00,13.54,13.56,13.49,13.5,1046800.0,12.6235,12.6421,12.5769,12.5862,1046800.0
2012-05-10 13:40:00,13.5,13.54,13.48,13.5,505600.0,12.5862,12.6235,12.5675,12.5862,505600.0
2012-05-10 13:50:00,13.51,13.53,13.42,13.44,778400.0,12.5955,12.6142,12.5116,12.5302,778400.0
2012-05-10 14:00:00,13.44,13.48,13.44,13.46,626800.0,12.5302,12.5675,12.5302,12.5489,626800.0
2012-05-10 14:10:00,13.47,13.52,13.46,13.52,610000.0,12.5582,12.6048,12.5489,12.6048,610000.0
2012-05-10 14:20:00,13.51,13.54,13.49,13.52,792400.0,12.5955,12.6235,12.5769,12.6048,792400.0
2012-05-10 14:30:00,13.52,13.52,13.45,13.47,506800.0,12.6048,12.6048,12.5396,12.5582,506800.0
2012-05-10 14:40:00,13.46,13.5,13.46,13.46,256000.0,12.5489,12.5862,12.5489,12.5489,256000.0
2012-05-10 14:50:00,13.46,13.47,13.43,13.44,713200.0,12.5489,12.5582,12.5209,12.5302,713200.0
2012-05-10 15:00:00,13.45,13.48,13.41,13.43,948800.0,12.5396,12.5675,12.5023,12.5209,948800.0
2012-05-10 15:10:00,13.43,13.47,13.4,13.45,797600.0,12.5209,12.5582,12.493,12.5396,797600.0
2012-05-10 15:20:00,13.45,13.45,13.36,13.42,1021200.0,12.5396,12.5396,12.4557,12.5116,1021200.0
2012-05-10 15:30:00,13.42,13.42,13.37,13.4,743600.0,12.5116,12.5116,12.465,12.493,743600.0
2012-05-10 15:40:00,13.4,13.43,13.3,13.34,1662400.0,12.493,12.5209,12.3997,12.437,1662400.0
2012-05-10 15:50:00,13.33,13.39,13.26,13.39,3040000.0,12.4277,12.4836,12.3624,12.4836,3040000.0
2012-05-11 09:30:00,13.07,13.31,13.05,13.27,2532400.0,12.1853,12.409,12.1666,12.3718,2532400.0
2012-05-11 09:40:00,13.27,13.38,13.27,13.33,1827200.0,12.3718,12.4743,12.3718,12.4277,1827200.0
2012-05-11 09:50:00,13.33,13.43,13.28,13.29,2158000.0,12.4277,12.5209,12.3811,12.3904,2158000.0
2012-05-11 10:00:00,13.29,13.42,13.26,13.27,1602000.0,12.3904,12.5116,12.3624,12.3718,1602000.0
2012-05-11 10:10:00,13.26,13.46,13.26,13.45,1599200.0,12.3624,12.5489,12.3624,12.5396,1599200.0
2012-05-11 10:20:00,13.45,13.54,13.45,13.48,2074000.0,12.5396,12.6235,12.5396,12.5675,2074000.0
2012-05-11 10:30:00,13.49,13.59,13.49,13.57,2241200.0,12.5769,12.6701,12.5769,12.6514,2241200.0
2012-05-11 10:40:00,13.57,13.62,13.49,13.49,1847600.0,12.6514,12.6981,12.5769,12.5769,1847600.0
2012-05-11 10:50:00,13.49,13.5,13.39,13.43,1987600.0,12.5769,12.5862,12.4836,12.5209,1987600.0
2012-05-11 11:00:00,13.42,13.46,13.35,13.44,1561200.0,12.5116,12.5489,12.4463,12.5302,1561200.0
2012-05-11 11:10:00,13.44,13.51,13.4,13.42,1600400.0,12.5302,12.5955,12.493,12.5116,1600400.0
2012-05-11 11:20:00,13.42,13.46,13.38,13.4,1307200.0,12.5116,12.5489,12.4743,12.493,1307200.0
2012-05-11 11:30:00,13.4,13.51,13.38,13.46,1423600.0,12.493,12.5955,12.4743,12.5489,1423600.0
2012-05-11 11:40:00,13.46,13.47,13.33,13.37,1571200.0,12.5489,12.5582,12.4277,12.465,1571200.0
2012-05-11 11:50:00,13.37,13.4,13.33,13.39,790000.0,12.465,12.493,12.4277,12.4836,790000.0
2012-05-11 12:00:00,13.39,13.44,13.38,13.41,1148400.0,12.4836,12.5302,12.4743,12.5023,1148400.0
2012-05-11 12:10:00,13.42,13.42,13.37,13.37,526800.0,12.5116,12.5116,12.465,12.465,526800.0
2012-05-11 12:20:00,13.38,13.47,13.38,13.42,849600.0,12.4743,12.5582,12.4743,12.5116,849600.0
2012-05-11 12:30:00,13.42,13.47,13.41,13.46,514400.0,12.5116,12.5582,12.5023,12.5489,514400.0
2012-05-11 12:40:00,13.46,13.52,13.46,13.52,742000.0,12.5489,12.6048,12.5489,12.6048,742000.0
2012-05-11 12:50:00,13.52,13.53,13.42,13.44,720000.0,12.6048,12.6142,12.5116,12.5302,720000.0
2012-05-11 13:00:00,13.43,13.44,13.38,13.38,588000.0,12.5209,12.5302,12.4743,12.4743,588000.0
2012-05-11 13:10:00,13.38,13.38,13.32,13.35,1394000.0,12.4743,12.4743,12.4184,12.4463,1394000.0
2012-05-11 13:20:00,13.36,13.37,13.32,13.35,792800.0,12.4557,12.465,12.4184,12.4463,792800.0
2012-05-11 13:30:00,13.34,13.42,13.34,13.37,1065200.0,12.437,12.5116,12.437,12.465,1065200.0
2012-05-11 13:40:00,13.37,13.4,13.33,13.35,1088800.0,12.465,12.493,12.4277,12.4463,1088800.0
2012-05-11 13:50:00,13.34,13.4,13.34,13.38,639600.0,12.437,12.493,12.437,12.4743,639600.0
2012-05-11 14:00:00,13.38,13.39,13.29,13.34,764400.0,12.4743,12.4836,12.3904,12.437,764400.0
2012-05-11 14:10:00,13.32,13.39,13.31,13.38,622000.0,12.4184,12.4836,12.409,12.4743,622000.0
2012-05-11 14:20:00,13.38,13.38,13.34,13.36,318800.0,12.4743,12.4743,12.437,12.4557,318800.0
2012-05-11 14:30:00,13.36,13.36,13.31,13.33,544400.0,12.4557,12.4557,12.409,12.4277,544400.0
2012-05-11 14:40:00,13.32,13.37,13.31,13.33,341200.0,12.4184,12.465,12.409,12.4277,341200.0
2012-05-11 14:50:00,13.33,13.34,13.27,13.29,1012800.0,12.4277,12.437,12.3718,12.3904,1012800.0
2012-05-11 15:00:00,13.29,13.3,13.2,13.22,1872000.0,12.3904,12.3997,12.3065,12.3251,1872000.0
2012-05-11 15:10:00,13.22,13.27,13.18,13.27,1025600.0,12.3251,12.3718,12.2878,12.3718,1025600.0
2012-05-11 15:20:00,13.27,13.31,13.24,13.29,1146800.0,12.3718,12.409,12.3438,12.3904,1146800.0
2012-05-11 15:30:00,13.29,13.3,13.25,13.28,896800.0,12.3904,12.3997,12.3531,12.3811,896800.0
2012-05-11 15:40:00,13.28,13.28,13.2,13.26,1504400.0,12.3811,12.3811,12.3065,12.3624,1504400.0
2012-05-11 15:50:00,13.26,13.33,13.19,13.28,3434800.0,12.3624,12.4277,12.2972,12.3811,3434800.0
2012-05-14 09:30:00,12.88,13.04,12.83,12.91,2855600.0,12.0082,12.1573,11.9615,12.0361,2855600.0
2012-05-14 09:40:00,12.9,12.95,12.82,12.86,2319600.0,12.0268,12.0734,11.9522,11.9895,2319600.0
2012-05-14 09:50:00,12.86,12.99,12.86,12.87,2480400.0,11.9895,12.1107,11.9895,11.9988,2480400.0
2012-05-14 10:00:00,12.86,12.9,12.77,12.79,3454000.0,11.9895,12.0268,11.9056,11.9242,3454000.0
2012-05-14 10:10:00,12.79,12.81,12.72,12.77,3013600.0,11.9242,11.9429,11.859,11.9056,3013600.0
2012-05-14 10:20:00,12.76,12.76,12.65,12.67,2949200.0,11.8963,11.8963,11.7937,11.8124,2949200.0
2012-05-14 10:30:00,12.67,12.83,12.65,12.8,2653200.0,11.8124,11.9615,11.7937,11.9336,2653200.0
2012-05-14 10:40:00,12.79,12.84,12.76,12.83,1458800.0,11.9242,11.9709,11.8963,11.9615,1458800.0
2012-05-14 10:50:00,12.83,12.91,12.81,12.84,2216400.0,11.9615,12.0361,11.9429,11.9709,2216400.0
2012-05-14 11:00:00,12.85,12.9,12.81,12.83,1002000.0,11.9802,12.0268,11.9429,11.9615,1002000.0
2012-05-14 11:10:00,12.83,12.87,12.78,12.82,1260000.0,11.9615,11.9988,11.9149,11.9522,1260000.0
2012-05-14 11:20:00,12.81,12.99,12.81,12.91,2407600.0,11.9429,12.1107,11.9429,12.0361,2407600.0
2012-05-14 11:30:00,12.9,12.96,12.87,12.88,1002800.0,12.0268,12.0827,11.9988,12.0082,1002800.0
2012-05-14 11:40:00,12.87,12.9,12.82,12.86,990000.0,11.9988,12.0268,11.9522,11.9895,990000.0
2012-05-14 11:50:00,12.86,12.9,12.85,12.89,596800.0,11.9895,12.0268,11.9802,12.0175,596800.0
2012-05-14 12:00:00,12.9,12.91,12.88,12.89,527200.0,12.0268,12.0361,12.0082,12.0175,527200.0
2012-05-14 12:10:00,12.9,12.92,12.88,12.92,650800.0,12.0268,12.0454,12.0082,12.0454,650800.0
2012-05-14 12:20:00,12.91,12.95,12.91,12.91,659600.0,12.0361,12.0734,12.0361,12.0361,659600.0
2012-05-14 12:30:00,12.92,12.92,12.87,12.89,818400.0,12.0454,12.0454,11.9988,12.0175,818400.0
2012-05-14 12:40:00,12.88,12.95,12.88,12.93,465200.0,12.0082,12.0734,12.0082,12.0548,465200.0
2012-05-14 12:50:00,12.93,12.95,12.89,12.9,516800.0,12.0548,12.0734,12.0175,12.0268,516800.0
2012-05-14 13:00:00,12.9,12.96,12.9,12.94,422800.0,12.0268,12.0827,12.0268,12.0641,422800.0
2012-05-14 13:10:00,12.94,12.94,12.86,12.88,739600.0,12.0641,12.0641,11.9895,12.0082,739600.0
2012-05-14 13:20:00,12.88,12.9,12.86,12.88,313200.0,12.0082,12.0268,11.9895,12.0082,313200.0
2012-05-14 13:30:00,12.88,12.97,12.87,12.96,797200.0,12.0082,12.0921,11.9988,12.0827,797200.0
2012-05-14 13:40:00,12.96,12.97,12.93,12.94,556400.0,12.0827,12.0921,12.0548,12.0641,556400.0
2012-05-14 13:50:00,12.95,13.07,12.94,13.02,2202000.0,12.0734,12.1853,12.0641,12.1387,2202000.0
2012-05-14 14:00:00,13.02,13.06,13.02,13.05,864400.0,12.1387,12.176,12.1387,12.1666,864400.0
2012-05-14 14:10:00,13.06,13.06,12.95,12.97,1092000.0,12.176,12.176,12.0734,12.0921,1092000.0
2012-05-14 14:20:00,12.97,13.03,12.97,13.03,696800.0,12.0921,12.148,12.0921,12.148,696800.0
2012-05-14 14:30:00,13.03,13.04,12.93,12.97,1088800.0,12.148,12.1573,12.0548,12.0921,1088800.0
2012-05-14 14:40:00,12.96,12.97,12.91,12.92,555600.0,12.0827,12.0921,12.0361,12.0454,555600.0
2012-05-14 14:50:00,12.92,12.95,12.86,12.9,1079600.0,12.0454,12.0734,11.9895,12.0268,1079600.0
2012-05-14 15:00:00,12.89,12.92,12.81,12.85,1535600.0,12.0175,12.0454,11.9429,11.9802,1535600.0
2012-05-14 15:10:00,12.85,12.88,12.84,12.85,1065200.0,11.9802,12.0082,11.9709,11.9802,1065200.0
2012-05-14 15:20:00,12.85,12.85,12.8,12.82,1083200.0,11.9802,11.9802,11.9336,11.9522,1083200.0
2012-05-14 15:30:00,12.81,12.87,12.81,12.82,927200.0,11.9429,11.9988,11.9429,11.9522,927200.0
2012-05-14 15:40:00,12.83,12.84,12.76,12.78,1651600.0,11.9615,11.9709,11.8963,11.9149,1651600.0
2012-05-14 15:50:00,12.78,12.81,12.75,12.75,2635200.0,11.9149,11.9429,11.887,11.887,2635200.0
2012-05-15 09:30:00,12.76,12.86,12.71,12.78,2644800.0,11.8963,11.9895,11.8497,11.9149,2644800.0
2012-05-15 09:40:00,12.77,12.78,12.69,12.77,1982000.0,11.9056,11.9149,11.831,11.9056,1982000.0
2012-05-15 09:50:00,12.77,12.85,12.74,12.81,1976800.0,11.9056,11.9802,11.8776,11.9429,1976800.0
2012-05-15 10:00:00,12.83,12.92,12.81,12.89,2200400.0,11.9615,12.0454,11.9429,12.0175,2200400.0
2012-05-15 10:10:00,12.89,12.91,12.85,12.88,642000.0,12.0175,12.0361,11.9802,12.0082,642000.0
2012-05-15 10:20:00,12.88,13.01,12.88,12.99,1686000.0,12.0082,12.1294,12.0082,12.1107,1686000.0
2012-05-15 10:30:00,12.99,12.99,12.9,12.93,1145600.0,12.1107,12.1107,12.0268,12.0548,1145600.0
2012-05-15 10:40:00,12.94,12.97,12.9,12.94,644000.0,12.0641,12.0921,12.0268,12.0641,644000.0
2012-05-15 10:50:00,12.93,12.95,12.88,12.91,676000.0,12.0548,12.0734,12.0082,12.0361,676000.0
2012-05-15 11:00:00,12.9,12.91,12.8,12.83,1386400.0,12.0268,12.0361,11.9336,11.9615,1386400.0
2012-05-15 11:10:00,12.82,12.82,12.7,12.76,1854800.0,11.9522,11.9522,11.8403,11.8963,1854800.0
2012-05-15 11:20:00,12.77,12.8,12.73,12.74,1108800.0,11.9056,11.9336,11.8683,11.8776,1108800.0
2012-05-15 11:30:00,12.74,12.94,12.73,12.92,2279200.0,11.8776,12.0641,11.8683,12.0454,2279200.0
2012-05-15 11:40:00,12.92,13.05,12.9,13.03,1609600.0,12.0454,12.1666,12.0268,12.148,1609600.0
2012-05-15 11:50:00,13.03,13.03,12.98,13.01,888400.0,12.148,12.148,12.1014,12.1294,888400.0
2012-05-15 12:00:00,13.02,13.07,13.01,13.06,1366000.0,12.1387,12.1853,12.1294,12.176,1366000.0
2012-05-15 12:10:00,13.05,13.06,12.98,13.01,1288800.0,12.1666,12.176,12.1014,12.1294,1288800.0
2012-05-15 12:20:00,13.01,13.06,12.96,13.02,1099200.0,12.1294,12.176,12.0827,12.1387,1099200.0
2012-05-15 12:30:00,13.03,13.04,12.98,13.03,849600.0,12.148,12.1573,12.1014,12.148,849600.0
2012-05-15 12:40:00,13.02,13.03,12.98,12.98,584400.0,12.1387,12.148,12.1014,12.1014,584400.0
2012-05-15 12:50:00,12.98,12.99,12.94,12.96,556000.0,12.1014,12.1107,12.0641,12.0827,556000.0
2012-05-15 13:00:00,12.96,12.99,12.96,12.98,437600.0,12.0827,12.1107,12.0827,12.1014,437600.0
2012-05-15 13:10:00,12.98,13.02,12.95,12.96,627200.0,12.1014,12.1387,12.0734,12.0827,627200.0
2012-05-15 13:20:00,12.97,13.02,12.96,13.01,301200.0,12.0921,12.1387,12.0827,12.1294,301200.0
2012-05-15 13:30:00,13.0,13.01,12.94,12.97,879200.0,12.12,12.1294,12.0641,12.0921,879200.0
2012-05-15 13:40:00,12.97,12.98,12.83,12.88,1299200.0,12.0921,12.1014,11.9615,12.0082,1299200.0
2012-05-15 13:50:00,12.88,12.91,12.8,12.86,995200.0,12.0082,12.0361,11.9336,11.9895,995200.0
2012-05-15 14:00:00,12.85,12.91,12.82,12.87,1528400.0,11.9802,12.0361,11.9522,11.9988,1528400.0
2012-05-15 14:10:00,12.87,12.94,12.86,12.91,1097600.0,11.9988,12.0641,11.9895,12.0361,1097600.0
2012-05-15 14:20:00,12.92,12.96,12.9,12.94,1108000.0,12.0454,12.0827,12.0268,12.0641,1108000.0
2012-05-15 14:30:00,12.94,12.95,12.85,12.86,732000.0,12.0641,12.0734,11.9802,11.9895,732000.0
2012-05-15 14:40:00,12.85,12.88,12.82,12.87,741200.0,11.9802,12.0082,11.9522,11.9988,741200.0
2012-05-15 14:50:00,12.86,12.86,12.79,12.8,766000.0,11.9895,11.9895,11.9242,11.9336,766000.0
2012-05-15 15:00:00,12.8,12.8,12.72,12.74,1678000.0,11.9336,11.9336,11.859,11.8776,1678000.0
2012-05-15 15:10:00,12.74,12.74,12.58,12.67,4032400.0,11.8776,11.8776,11.7285,11.8124,4032400.0
2012-05-15 15:20:00,12.67,12.67,12.58,12.59,1469200.0,11.8124,11.8124,11.7285,11.7378,1469200.0
2012-05-15 15:30:00,12.6,12.67,12.6,12.63,1400000.0,11.7471,11.8124,11.7471,11.7751,1400000.0
2012-05-15 15:40:00,12.63,12.71,12.61,12.63,1691600.0,11.7751,11.8497,11.7564,11.7751,1691600.0
2012-05-15 15:50:00,12.63,12.71,12.61,12.69,2415200.0,11.7751,11.8497,11.7564,11.831,2415200.0
2012-05-16 09:30:00,12.82,12.89,12.77,12.82,2021200.0,11.9522,12.0175,11.9056,11.9522,2021200.0
2012-05-16 09:40:00,12.82,12.92,12.72,12.91,2239200.0,11.9522,12.0454,11.859,12.0361,2239200.0
2012-05-16 09:50:00,12.92,12.99,12.9,12.94,2153200.0,12.0454,12.1107,12.0268,12.0641,2153200.0
2012-05-16 10:00:00,12.95,13.0,12.88,12.9,1346400.0,12.0734,12.12,12.0082,12.0268,1346400.0
2012-05-16 10:10:00,12.9,12.97,12.83,12.96,1289600.0,12.0268,12.0921,11.9615,12.0827,1289600.0
2012-05-16 10:20:00,12.96,12.99,12.89,12.9,1491200.0,12.0827,12.1107,12.0175,12.0268,1491200.0
2012-05-16 10:30:00,12.9,12.99,12.9,12.93,1308800.0,12.0268,12.1107,12.0268,12.0548,1308800.0
2012-05-16 10:40:00,12.93,13.02,12.92,12.97,1375600.0,12.0548,12.1387,12.0454,12.0921,1375600.0
2012-05-16 10:50:00,12.97,12.99,12.88,12.9,1074000.0,12.0921,12.1107,12.0082,12.0268,1074000.0
2012-05-16 11:00:00,12.92,12.94,12.74,12.82,2310000.0,12.0454,12.0641,11.8776,11.9522,2310000.0
2012-05-16 11:10:00,12.82,12.93,12.79,12.88,2049200.0,11.9522,12.0548,11.9242,12.0082,2049200.0
2012-05-16 11:20:00,12.88,12.88,12.8,12.81,1309600.0,12.0082,12.0082,11.9336,11.9429,1309600.0
2012-05-16 11:30:00,12.81,12.86,12.8,12.84,843200.0,11.9429,11.9895,11.9336,11.9709,843200.0
2012-05-16 11:40:00,12.83,12.85,12.76,12.84,1164400.0,11.9615,11.9802,11.8963,11.9709,1164400.0
2012-05-16 11:50:00,12.84,12.9,12.81,12.89,1487600.0,11.9709,12.0268,11.9429,12.0175,1487600.0
2012-05-16 12:00:00,12.9,12.9,12.81,12.87,699200.0,12.0268,12.0268,11.9429,11.9988,699200.0
2012-05-16 12:10:00,12.85,12.88,12.83,12.84,373200.0,11.9802,12.0082,11.9615,11.9709,373200.0
2012-05-16 12:20:00,12.84,12.85,12.73,12.8,1209600.0,11.9709,11.9802,11.8683,11.9336,1209600.0
2012-05-16 12:30:00,12.8,12.85,12.78,12.8,1090000.0,11.9336,11.9802,11.9149,11.9336,1090000.0
2012-05-16 12:40:00,12.8,12.8,12.7,12.73,1437200.0,11.9336,11.9336,11.8403,11.8683,1437200.0
2012-05-16 12:50:00,12.74,12.75,12.65,12.66,1704800.0,11.8776,11.887,11.7937,11.803,1704800.0
2012-05-16 13:00:00,12.66,12.69,12.63,12.67,885600.0,11.803,11.831,11.7751,11.8124,885600.0
2012-05-16 13:10:00,12.67,12.72,12.65,12.71,908400.0,11.8124,11.859,11.7937,11.8497,908400.0
2012-05-16 13:20:00,12.71,12.71,12.64,12.65,801200.0,11.8497,11.8497,11.7844,11.7937,801200.0
2012-05-16 13:30:00,12.65,12.65,12.55,12.57,1938800.0,11.7937,11.7937,11.7005,11.7191,1938800.0
2012-05-16 13:40:00,12.56,12.61,12.52,12.59,1249600.0,11.7098,11.7564,11.6725,11.7378,1249600.0
2012-05-16 13:50:00,12.59,12.65,12.56,12.64,684800.0,11.7378,11.7937,11.7098,11.7844,684800.0
2012-05-16 14:00:00,12.64,12.74,12.6,12.61,2264800.0,11.7844,11.8776,11.7471,11.7564,2264800.0
2012-05-16 14:10:00,12.63,12.63,12.53,12.6,1075200.0,11.7751,11.7751,11.6818,11.7471,1075200.0
2012-05-16 14:20:00,12.59,12.62,12.55,12.57,555600.0,11.7378,11.7658,11.7005,11.7191,555600.0
2012-05-16 14:30:00,12.56,12.61,12.5,12.53,1522800.0,11.7098,11.7564,11.6539,11.6818,1522800.0
2012-05-16 14:40:00,12.52,12.66,12.5,12.63,1852800.0,11.6725,11.803,11.6539,11.7751,1852800.0
2012-05-16 14:50:00,12.63,12.66,12.56,12.58,1057600.0,11.7751,11.803,11.7098,11.7285,1057600.0
2012-05-16 15:00:00,12.58,12.59,12.53,12.55,1140400.0,11.7285,11.7378,11.6818,11.7005,1140400.0
2012-05-16 15:10:00,12.54,12.56,12.51,12.54,909600.0,11.6912,11.7098,11.6632,11.6912,909600.0
2012-05-16 15:20:00,12.53,12.53,12.46,12.46,1544000.0,11.6818,11.6818,11.6166,11.6166,1544000.0
2012-05-16 15:30:00,12.47,12.54,12.45,12.49,1601200.0,11.6259,11.6912,11.6073,11.6446,1601200.0
2012-05-16 15:40:00,12.48,12.5,12.45,12.45,1107600.0,11.6352,11.6539,11.6073,11.6073,1107600.0
2012-05-16 15:50:00,12.45,12.46,12.4,12.44,2668000.0,11.6073,11.6166,11.5606,11.5979,2668000.0
2012-05-17 09:30:00,12.45,12.52,12.29,12.3,2904000.0,11.6073,11.6725,11.4581,11.4674,2904000.0
2012-05-17 09:40:00,12.3,12.35,12.21,12.23,2597200.0,11.4674,11.514,11.3835,11.4022,2597200.0
2012-05-17 09:50:00,12.22,12.24,12.16,12.24,2787200.0,11.3928,11.4115,11.3369,11.4115,2787200.0
2012-05-17 10:00:00,12.23,12.24,12.04,12.24,5027200.0,11.4022,11.4115,11.225,11.4115,5027200.0
2012-05-17 10:10:00,12.24,12.38,12.23,12.33,3928800.0,11.4115,11.542,11.4022,11.4954,3928800.0
2012-05-17 10:20:00,12.33,12.37,12.21,12.29,1872800.0,11.4954,11.5327,11.3835,11.4581,1872800.0
2012-05-17 10:30:00,12.29,12.33,12.19,12.33,1938400.0,11.4581,11.4954,11.3649,11.4954,1938400.0
2012-05-17 10:40:00,12.33,12.37,12.18,12.2,2152400.0,11.4954,11.5327,11.3555,11.3742,2152400.0
2012-05-17 10:50:00,12.19,12.25,12.11,12.19,2144400.0,11.3649,11.4208,11.2903,11.3649,2144400.0
2012-05-17 11:00:00,12.19,12.22,12.08,12.16,1981200.0,11.3649,11.3928,11.2623,11.3369,1981200.0
2012-05-17 11:10:00,12.16,12.16,12.07,12.11,1416000.0,11.3369,11.3369,11.253,11.2903,1416000.0
2012-05-17 11:20:00,12.11,12.11,12.01,12.03,2188400.0,11.2903,11.2903,11.197,11.2157,2188400.0
2012-05-17 11:30:00,12.02,12.03,11.94,11.97,2713200.0,11.2064,11.2157,11.1318,11.1597,2713200.0
2012-05-17 11:40:00,11.97,12.04,11.96,11.99,1704400.0,11.1597,11.225,11.1504,11.1784,1704400.0
2012-05-17 11:50:00,11.99,12.02,11.95,11.97,1058400.0,11.1784,11.2064,11.1411,11.1597,1058400.0
2012-05-17 12:00:00,11.98,11.98,11.81,11.81,3474800.0,11.1691,11.1691,11.0106,11.0106,3474800.0
2012-05-17 12:10:00,11.81,11.86,11.79,11.86,2765200.0,11.0106,11.0572,10.9919,11.0572,2765200.0
2012-05-17 12:20:00,11.87,12.03,11.85,11.96,2450000.0,11.0665,11.2157,11.0479,11.1504,2450000.0
2012-05-17 12:30:00,11.95,11.99,11.93,11.98,1128400.0,11.1411,11.1784,11.1225,11.1691,1128400.0
2012-05-17 12:40:00,11.98,12.03,11.95,11.99,997600.0,11.1691,11.2157,11.1411,11.1784,997600.0
2012-05-17 12:50:00,12.0,12.01,11.91,11.94,673200.0,11.1877,11.197,11.1038,11.1318,673200.0
2012-05-17 13:00:00,11.94,12.09,11.94,12.08,1636000.0,11.1318,11.2716,11.1318,11.2623,1636000.0
2012-05-17 13:10:00,12.07,12.11,12.05,12.11,1378800.0,11.253,11.2903,11.2343,11.2903,1378800.0
2012-05-17 13:20:00,12.1,12.11,12.04,12.05,664400.0,11.281,11.2903,11.225,11.2343,664400.0
2012-05-17 13:30:00,12.04,12.06,11.99,12.01,1220000.0,11.225,11.2437,11.1784,11.197,1220000.0
2012-05-17 13:40:00,12.02,12.02,11.88,11.88,1137600.0,11.2064,11.2064,11.0758,11.0758,1137600.0
2012-05-17 13:50:00,11.88,11.93,11.87,11.9,554400.0,11.0758,11.1225,11.0665,11.0945,554400.0
2012-05-17 14:00:00,11.9,11.9,11.85,11.89,693600.0,11.0945,11.0945,11.0479,11.0852,693600.0
2012-05-17 14:10:00,11.88,11.9,11.83,11.85,744000.0,11.0758,11.0945,11.0292,11.0479,744000.0
2012-05-17 14:20:00,11.85,11.94,11.84,11.92,1168400.0,11.0479,11.1318,11.0385,11.1131,1168400.0
2012-05-17 14:30:00,11.92,11.95,11.82,11.85,1006000.0,11.1131,11.1411,11.0199,11.0479,1006000.0
2012-05-17 14:40:00,11.84,11.88,11.8,11.83,825600.0,11.0385,11.0758,11.0013,11.0292,825600.0
2012-05-17 14:50:00,11.83,11.86,11.81,11.86,707600.0,11.0292,11.0572,11.0106,11.0572,707600.0
2012-05-17 15:00:00,11.85,11.92,11.8,11.82,1489200.0,11.0479,11.1131,11.0013,11.0199,1489200.0
2012-05-17 15:10:00,11.81,11.88,11.81,11.85,911200.0,11.0106,11.0758,11.0106,11.0479,911200.0
2012-05-17 15:20:00,11.85,11.86,11.8,11.83,1200000.0,11.0479,11.0572,11.0013,11.0292,1200000.0
2012-05-17 15:30:00,11.83,11.83,11.68,11.7,2795600.0,11.0292,11.0292,10.8894,10.908,2795600.0
2012-05-17 15:40:00,11.7,11.7,11.57,11.62,2974400.0,10.908,10.908,10.7868,10.8334,2974400.0
2012-05-17 15:50:00,11.62,11.65,11.58,11.58,3880800.0,10.8334,10.8614,10.7961,10.7961,3880800.0
2012-05-18 09:30:00,11.57,11.67,11.52,11.57,3711200.0,10.7868,10.8801,10.7402,10.7868,3711200.0
2012-05-18 09:40:00,11.56,11.62,11.52,11.61,2423200.0,10.7775,10.8334,10.7402,10.8241,2423200.0
2012-05-18 09:50:00,11.6,11.65,11.55,11.56,2696000.0,10.8148,10.8614,10.7682,10.7775,2696000.0
2012-05-18 10:00:00,11.55,11.57,11.48,11.51,2522800.0,10.7682,10.7868,10.7029,10.7309,2522800.0
2012-05-18 10:10:00,11.5,11.66,11.5,11.52,2640000.0,10.7216,10.8707,10.7216,10.7402,2640000.0
2012-05-18 10:20:00,11.52,11.61,11.51,11.58,1398400.0,10.7402,10.8241,10.7309,10.7961,1398400.0
2012-05-18 10:30:00,11.58,11.68,11.56,11.68,2001200.0,10.7961,10.8894,10.7775,10.8894,2001200.0
2012-05-18 10:40:00,11.68,11.71,11.64,11.7,1535200.0,10.8894,10.9173,10.8521,10.908,1535200.0
2012-05-18 10:50:00,11.7,11.8,11.69,11.71,2568400.0,10.908,11.0013,10.8987,10.9173,2568400.0
2012-05-18 11:00:00,11.71,11.74,11.6,11.63,1795600.0,10.9173,10.9453,10.8148,10.8428,1795600.0
2012-05-18 11:10:00,11.63,11.68,11.54,11.58,1312400.0,10.8428,10.8894,10.7589,10.7961,1312400.0
2012-05-18 11:20:00,11.57,11.61,11.52,11.53,1278000.0,10.7868,10.8241,10.7402,10.7495,1278000.0
2012-05-18 11:30:00,11.53,11.58,11.33,11.42,3118400.0,10.7495,10.7961,10.5631,10.647,3118400.0
2012-05-18 11:40:00,11.42,11.48,11.3,11.31,2182400.0,10.647,10.7029,10.5351,10.5444,2182400.0
2012-05-18 11:50:00,11.31,11.37,11.2,11.35,3394800.0,10.5444,10.6004,10.4419,10.5817,3394800.0
2012-05-18 12:00:00,11.34,11.49,11.34,11.48,1835600.0,10.5724,10.7122,10.5724,10.7029,1835600.0
2012-05-18 12:10:00,11.49,11.52,11.44,11.49,1215600.0,10.7122,10.7402,10.6656,10.7122,1215600.0
2012-05-18 12:20:00,11.48,11.6,11.42,11.59,1346800.0,10.7029,10.8148,10.647,10.8055,1346800.0
2012-05-18 12:30:00,11.59,11.65,11.58,11.63,1994400.0,10.8055,10.8614,10.7961,10.8428,1994400.0
2012-05-18 12:40:00,11.63,11.67,11.61,11.65,1312400.0,10.8428,10.8801,10.8241,10.8614,1312400.0
2012-05-18 12:50:00,11.65,11.67,11.58,11.58,1058800.0,10.8614,10.8801,10.7961,10.7961,1058800.0
2012-05-18 13:00:00,11.58,11.59,11.49,11.5,916000.0,10.7961,10.8055,10.7122,10.7216,916000.0
2012-05-18 13:10:00,11.5,11.6,11.5,11.55,863200.0,10.7216,10.8148,10.7216,10.7682,863200.0
2012-05-18 13:20:00,11.55,11.56,11.48,11.54,465600.0,10.7682,10.7775,10.7029,10.7589,465600.0
2012-05-18 13:30:00,11.55,11.58,11.49,11.5,393200.0,10.7682,10.7961,10.7122,10.7216,393200.0
2012-05-18 13:40:00,11.49,11.54,11.47,11.53,610800.0,10.7122,10.7589,10.6936,10.7495,610800.0
2012-05-18 13:50:00,11.55,11.57,11.48,11.5,692000.0,10.7682,10.7868,10.7029,10.7216,692000.0
2012-05-18 14:00:00,11.5,11.53,11.45,11.47,807200.0,10.7216,10.7495,10.6749,10.6936,807200.0
2012-05-18 14:10:00,11.47,11.53,11.43,11.44,781600.0,10.6936,10.7495,10.6563,10.6656,781600.0
2012-05-18 14:20:00,11.44,11.47,11.38,11.43,873200.0,10.6656,10.6936,10.6097,10.6563,873200.0
2012-05-18 14:30:00,11.43,11.44,11.34,11.37,856400.0,10.6563,10.6656,10.5724,10.6004,856400.0
2012-05-18 14:40:00,11.36,11.36,11.29,11.34,1204800.0,10.591,10.591,10.5258,10.5724,1204800.0
2012-05-18 14:50:00,11.34,11.4,11.31,11.31,1402000.0,10.5724,10.6283,10.5444,10.5444,1402000.0
2012-05-18 15:00:00,11.31,11.38,11.27,11.37,2260800.0,10.5444,10.6097,10.5071,10.6004,2260800.0
2012-05-18 15:10:00,11.37,11.44,11.35,11.37,1382800.0,10.6004,10.6656,10.5817,10.6004,1382800.0
2012-05-18 15:20:00,11.38,11.38,11.27,11.29,1467600.0,10.6097,10.6097,10.5071,10.5258,1467600.0
2012-05-18 15:30:00,11.29,11.3,11.2,11.24,1694800.0,10.5258,10.5351,10.4419,10.4792,1694800.0
2012-05-18 15:40:00,11.24,11.24,11.15,11.19,1707200.0,10.4792,10.4792,10.3953,10.4325,1707200.0
2012-05-18 15:50:00,11.19,11.28,11.15,11.23,3259200.0,10.4325,10.5165,10.3953,10.4698,3259200.0
2012-05-21 09:30:00,11.35,11.39,11.27,11.36,2964000.0,10.5817,10.619,10.5071,10.591,2964000.0
2012-05-21 09:40:00,11.36,11.38,11.27,11.3,2123200.0,10.591,10.6097,10.5071,10.5351,2123200.0
2012-05-21 09:50:00,11.31,11.34,11.12,11.33,3636400.0,10.5444,10.5724,10.3673,10.5631,3636400.0
2012-05-21 10:00:00,11.31,11.45,11.29,11.44,3133200.0,10.5444,10.6749,10.5258,10.6656,3133200.0
2012-05-21 10:10:00,11.44,11.57,11.39,11.53,2877200.0,10.6656,10.7868,10.619,10.7495,2877200.0
2012-05-21 10:20:00,11.53,11.61,11.47,11.58,1850400.0,10.7495,10.8241,10.6936,10.7961,1850400.0
2012-05-21 10:30:00,11.58,11.73,11.58,11.7,2495200.0,10.7961,10.936,10.7961,10.908,2495200.0
2012-05-21 10:40:00,11.7,11.73,11.65,11.71,1224000.0,10.908,10.936,10.8614,10.9173,1224000.0
2012-05-21 10:50:00,11.71,11.81,11.7,11.8,2251600.0,10.9173,11.0106,10.908,11.0013,2251600.0
2012-05-21 11:00:00,11.79,11.81,11.72,11.72,1376400.0,10.9919,11.0106,10.9267,10.9267,1376400.0
2012-05-21 11:10:00,11.72,11.72,11.62,11.67,1756800.0,10.9267,10.9267,10.8334,10.8801,1756800.0
2012-05-21 11:20:00,11.68,11.69,11.6,11.61,1188000.0,10.8894,10.8987,10.8148,10.8241,1188000.0
2012-05-21 11:30:00,11.62,11.69,11.59,11.63,1000400.0,10.8334,10.8987,10.8055,10.8428,1000400.0
2012-05-21 11:40:00,11.63,11.68,11.6,11.64,776000.0,10.8428,10.8894,10.8148,10.8521,776000.0
2012-05-21 11:50:00,11.65,11.68,11.61,11.62,551600.0,10.8614,10.8894,10.8241,10.8334,551600.0
2012-05-21 12:00:00,11.63,11.71,11.61,11.67,644400.0,10.8428,10.9173,10.8241,10.8801,644400.0
2012-05-21 12:10:00,11.67,11.79,11.67,11.79,1475200.0,10.8801,10.9919,10.8801,10.9919,1475200.0
2012-05-21 12:20:00,11.79,11.94,11.78,11.93,2583600.0,10.9919,11.1318,10.9826,11.1225,2583600.0
2012-05-21 12:30:00,11.92,11.95,11.88,11.93,920800.0,11.1131,11.1411,11.0758,11.1225,920800.0
2012-05-21 12:40:00,11.93,11.93,11.83,11.84,803200.0,11.1225,11.1225,11.0292,11.0385,803200.0
2012-05-21 12:50:00,11.84,11.84,11.76,11.79,707600.0,11.0385,11.0385,10.964,10.9919,707600.0
2012-05-21 13:00:00,11.79,11.83,11.77,11.82,719600.0,10.9919,11.0292,10.9733,11.0199,719600.0
2012-05-21 13:10:00,11.82,11.88,11.78,11.81,655200.0,11.0199,11.0758,10.9826,11.0106,655200.0
2012-05-21 13:20:00,11.82,11.86,11.8,11.81,531600.0,11.0199,11.0572,11.0013,11.0106,531600.0
2012-05-21 13:30:00,11.83,11.86,11.81,11.82,512000.0,11.0292,11.0572,11.0106,11.0199,512000.0
2012-05-21 13:40:00,11.81,11.92,11.81,11.9,802000.0,11.0106,11.1131,11.0106,11.0945,802000.0
2012-05-21 13:50:00,11.9,11.91,11.83,11.88,618400.0,11.0945,11.1038,11.0292,11.0758,618400.0
2012-05-21 14:00:00,11.88,11.89,11.78,11.82,1146400.0,11.0758,11.0852,10.9826,11.0199,1146400.0
2012-05-21 14:10:00,11.81,11.86,11.79,11.86,653200.0,11.0106,11.0572,10.9919,11.0572,653200.0
2012-05-21 14:20:00,11.85,11.9,11.81,11.81,806400.0,11.0479,11.0945,11.0106,11.0106,806400.0
2012-05-21 14:30:00,11.81,11.86,11.81,11.82,461200.0,11.0106,11.0572,11.0106,11.0199,461200.0
2012-05-21 14:40:00,11.82,11.87,11.82,11.86,854800.0,11.0199,11.0665,11.0199,11.0572,854800.0
2012-05-21 14:50:00,11.85,11.93,11.85,11.91,1115200.0,11.0479,11.1225,11.0479,11.1038,1115200.0
2012-05-21 15:00:00,11.9,11.96,11.9,11.93,1810400.0,11.0945,11.1504,11.0945,11.1225,1810400.0
2012-05-21 15:10:00,11.93,11.97,11.91,11.96,1112000.0,11.1225,11.1597,11.1038,11.1504,1112000.0
2012-05-21 15:20:00,11.97,12.01,11.96,11.97,2025600.0,11.1597,11.197,11.1504,11.1597,2025600.0
2012-05-21 15:30:00,11.97,11.98,11.93,11.97,1110000.0,11.1597,11.1691,11.1225,11.1597,1110000.0
2012-05-21 15:40:00,11.97,12.02,11.95,12.01,2220400.0,11.1597,11.2064,11.1411,11.197,2220400.0
2012-05-21 15:50:00,12.01,12.03,11.99,12.0,3091200.0,11.197,11.2157,11.1784,11.1877,3091200.0
2012-05-22 09:30:00,12.03,12.06,11.94,11.96,1757600.0,11.2157,11.2437,11.1318,11.1504,1757600.0
2012-05-22 09:40:00,11.95,12.07,11.93,12.03,2302400.0,11.1411,11.253,11.1225,11.2157,2302400.0
2012-05-22 09:50:00,12.03,12.17,12.02,12.05,2726800.0,11.2157,11.3462,11.2064,11.2343,2726800.0
2012-05-22 10:00:00,12.07,12.21,12.0,12.21,3475600.0,11.253,11.3835,11.1877,11.3835,3475600.0
2012-05-22 10:10:00,12.21,12.27,12.19,12.27,2314400.0,11.3835,11.4394,11.3649,11.4394,2314400.0
2012-05-22 10:20:00,12.27,12.31,12.19,12.19,1951600.0,11.4394,11.4767,11.3649,11.3649,1951600.0
2012-05-22 10:30:00,12.19,12.28,12.19,12.23,1417200.0,11.3649,11.4488,11.3649,11.4022,1417200.0
2012-05-22 10:40:00,12.24,12.31,12.19,12.25,1369200.0,11.4115,11.4767,11.3649,11.4208,1369200.0
2012-05-22 10:50:00,12.25,12.26,12.2,12.24,782000.0,11.4208,11.4301,11.3742,11.4115,782000.0
2012-05-22 11:00:00,12.23,12.26,12.21,12.23,689200.0,11.4022,11.4301,11.3835,11.4022,689200.0
2012-05-22 11:10:00,12.23,12.25,12.13,12.19,1633600.0,11.4022,11.4208,11.3089,11.3649,1633600.0
2012-05-22 11:20:00,12.18,12.24,12.17,12.21,774800.0,11.3555,11.4115,11.3462,11.3835,774800.0
2012-05-22 11:30:00,12.21,12.22,12.1,12.11,1032000.0,11.3835,11.3928,11.281,11.2903,1032000.0
2012-05-22 11:40:00,12.12,12.14,12.08,12.13,1039600.0,11.2996,11.3182,11.2623,11.3089,1039600.0
2012-05-22 11:50:00,12.13,12.17,12.08,12.09,958000.0,11.3089,11.3462,11.2623,11.2716,958000.0
2012-05-22 12:00:00,12.09,12.09,11.85,11.85,3330800.0,11.2716,11.2716,11.0479,11.0479,3330800.0
2012-05-22 12:10:00,11.85,11.96,11.84,11.95,1745600.0,11.0479,11.1504,11.0385,11.1411,1745600.0
2012-05-22 12:20:00,11.96,12.06,11.95,12.02,1221200.0,11.1504,11.2437,11.1411,11.2064,1221200.0
2012-05-22 12:30:00,12.02,12.04,11.99,12.03,687600.0,11.2064,11.225,11.1784,11.2157,687600.0
2012-05-22 12:40:00,12.04,12.11,12.01,12.08,1153200.0,11.225,11.2903,11.197,11.2623,1153200.0
2012-05-22 12:50:00,12.09,12.09,12.05,12.08,359600.0,11.2716,11.2716,11.2343,11.2623,359600.0
2012-05-22 13:00:00,12.08,12.14,12.08,12.13,647200.0,11.2623,11.3182,11.2623,11.3089,647200.0
2012-05-22 13:10:00,12.13,12.13,12.01,12.03,684400.0,11.3089,11.3089,11.197,11.2157,684400.0
2012-05-22 13:20:00,12.03,12.08,12.01,12.02,436400.0,11.2157,11.2623,11.197,11.2064,436400.0
2012-05-22 13:30:00,12.02,12.1,11.98,12.06,737600.0,11.2064,11.281,11.1691,11.2437,737600.0
2012-05-22 13:40:00,12.05,12.05,11.89,11.93,921200.0,11.2343,11.2343,11.0852,11.1225,921200.0
2012-05-22 13:50:00,11.92,11.95,11.9,11.94,516000.0,11.1131,11.1411,11.0945,11.1318,516000.0
2012-05-22 14:00:00,11.94,12.06,11.93,12.05,790400.0,11.1318,11.2437,11.1225,11.2343,790400.0
2012-05-22 14:10:00,12.05,12.05,11.95,11.98,672800.0,11.2343,11.2343,11.1411,11.1691,672800.0
2012-05-22 14:20:00,11.99,12.04,11.98,11.98,723200.0,11.1784,11.225,11.1691,11.1691,723200.0
2012-05-22 14:30:00,11.98,12.03,11.9,11.93,862000.0,11.1691,11.2157,11.0945,11.1225,862000.0
2012-05-22 14:40:00,11.97,12.0,11.94,12.0,708400.0,11.1597,11.1877,11.1318,11.1877,708400.0
2012-05-22 14:50:00,12.0,12.02,11.97,11.99,573200.0,11.1877,11.2064,11.1597,11.1784,573200.0
2012-05-22 15:00:00,11.99,12.02,11.95,11.97,728400.0,11.1784,11.2064,11.1411,11.1597,728400.0
2012-05-22 15:10:00,11.97,11.97,11.88,11.88,1057200.0,11.1597,11.1597,11.0758,11.0758,1057200.0
2012-05-22 15:20:00,11.88,11.89,11.76,11.76,2273200.0,11.0758,11.0852,10.964,10.964,2273200.0
2012-05-22 15:30:00,11.76,11.76,11.64,11.65,2860000.0,10.964,10.964,10.8521,10.8614,2860000.0
2012-05-22 15:40:00,11.65,11.69,11.57,11.58,2168800.0,10.8614,10.8987,10.7868,10.7961,2168800.0
2012-05-22 15:50:00,11.58,11.82,11.58,11.82,2976400.0,10.7961,11.0199,10.7961,11.0199,2976400.0
2012-05-23 09:30:00,11.47,11.56,11.41,11.51,2836400.0,10.6936,10.7775,10.6377,10.7309,2836400.0
2012-05-23 09:40:00,11.5,11.56,11.42,11.44,1851600.0,10.7216,10.7775,10.647,10.6656,1851600.0
2012-05-23 09:50:00,11.44,11.63,11.38,11.59,2362800.0,10.6656,10.8428,10.6097,10.8055,2362800.0
2012-05-23 10:00:00,11.59,11.68,11.53,11.56,1960800.0,10.8055,10.8894,10.7495,10.7775,1960800.0
2012-05-23 10:10:00,11.57,11.58,11.45,11.46,1635600.0,10.7868,10.7961,10.6749,10.6843,1635600.0
2012-05-23 10:20:00,11.46,11.5,11.37,11.46,1932400.0,10.6843,10.7216,10.6004,10.6843,1932400.0
2012-05-23 10:30:00,11.46,11.47,11.33,11.33,1681600.0,10.6843,10.6936,10.5631,10.5631,1681600.0
2012-05-23 10:40:00,11.34,11.44,11.28,11.32,2130000.0,10.5724,10.6656,10.5165,10.5537,2130000.0
2012-05-23 10:50:00,11.33,11.4,11.3,11.34,1243200.0,10.5631,10.6283,10.5351,10.5724,1243200.0
2012-05-23 11:00:00,11.34,11.41,11.3,11.39,1542400.0,10.5724,10.6377,10.5351,10.619,1542400.0
2012-05-23 11:10:00,11.39,11.44,11.33,11.4,1377200.0,10.619,10.6656,10.5631,10.6283,1377200.0
2012-05-23 11:20:00,11.4,11.43,11.34,11.36,958400.0,10.6283,10.6563,10.5724,10.591,958400.0
2012-05-23 11:30:00,11.36,11.42,11.29,11.35,1696800.0,10.591,10.647,10.5258,10.5817,1696800.0
2012-05-23 11:40:00,11.35,11.43,11.32,11.36,898400.0,10.5817,10.6563,10.5537,10.591,898400.0
2012-05-23 11:50:00,11.36,11.37,11.27,11.29,1260800.0,10.591,10.6004,10.5071,10.5258,1260800.0
2012-05-23 12:00:00,11.29,11.29,11.22,11.27,1660000.0,10.5258,10.5258,10.4605,10.5071,1660000.0
2012-05-23 12:10:00,11.27,11.33,11.25,11.32,900000.0,10.5071,10.5631,10.4885,10.5537,900000.0
2012-05-23 12:20:00,11.31,11.33,11.22,11.26,851600.0,10.5444,10.5631,10.4605,10.4978,851600.0
2012-05-23 12:30:00,11.26,11.32,11.26,11.32,508400.0,10.4978,10.5537,10.4978,10.5537,508400.0
2012-05-23 12:40:00,11.32,11.4,11.3,11.38,986800.0,10.5537,10.6283,10.5351,10.6097,986800.0
2012-05-23 12:50:00,11.38,11.4,11.33,11.33,753200.0,10.6097,10.6283,10.5631,10.5631,753200.0
2012-05-23 13:00:00,11.33,11.38,11.33,11.34,570400.0,10.5631,10.6097,10.5631,10.5724,570400.0
2012-05-23 13:10:00,11.34,11.43,11.34,11.38,841600.0,10.5724,10.6563,10.5724,10.6097,841600.0
2012-05-23 13:20:00,11.38,11.54,11.38,11.53,1782400.0,10.6097,10.7589,10.6097,10.7495,1782400.0
2012-05-23 13:30:00,11.53,11.6,11.49,11.58,1737200.0,10.7495,10.8148,10.7122,10.7961,1737200.0
2012-05-23 13:40:00,11.58,11.65,11.55,11.63,1328000.0,10.7961,10.8614,10.7682,10.8428,1328000.0
2012-05-23 13:50:00,11.63,11.65,11.47,11.54,1977200.0,10.8428,10.8614,10.6936,10.7589,1977200.0
2012-05-23 14:00:00,11.55,11.58,11.5,11.54,768800.0,10.7682,10.7961,10.7216,10.7589,768800.0
2012-05-23 14:10:00,11.53,11.53,11.4,11.43,864800.0,10.7495,10.7495,10.6283,10.6563,864800.0
2012-05-23 14:20:00,11.43,11.47,11.37,11.38,799600.0,10.6563,10.6936,10.6004,10.6097,799600.0
2012-05-23 14:30:00,11.38,11.55,11.37,11.55,1177200.0,10.6097,10.7682,10.6004,10.7682,1177200.0
2012-05-23 14:40:00,11.54,11.63,11.5,11.56,977200.0,10.7589,10.8428,10.7216,10.7775,977200.0
2012-05-23 14:50:00,11.57,11.68,11.57,11.67,1597200.0,10.7868,10.8894,10.7868,10.8801,1597200.0
2012-05-23 15:00:00,11.67,11.69,11.58,11.67,1529200.0,10.8801,10.8987,10.7961,10.8801,1529200.0
2012-05-23 15:10:00,11.66,11.74,11.63,11.74,1439600.0,10.8707,10.9453,10.8428,10.9453,1439600.0
2012-05-23 15:20:00,11.73,11.79,11.7,11.76,2045200.0,10.936,10.9919,10.908,10.964,2045200.0
2012-05-23 15:30:00,11.77,12.05,11.77,12.01,3302800.0,10.9733,11.2343,10.9733,11.197,3302800.0
2012-05-23 15:40:00,12.01,12.12,12.0,12.05,2594800.0,11.197,11.2996,11.1877,11.2343,2594800.0
2012-05-23 15:50:00,12.06,12.09,11.92,12.04,2411600.0,11.2437,11.2716,11.1131,11.225,2411600.0
2012-05-24 09:30:00,12.02,12.06,11.83,11.84,4002000.0,11.2064,11.2437,11.0292,11.0385,4002000.0
2012-05-24 09:40:00,11.84,12.05,11.81,11.91,3181200.0,11.0385,11.2343,11.0106,11.1038,3181200.0
2012-05-24 09:50:00,11.92,11.98,11.81,11.88,2051200.0,11.1131,11.1691,11.0106,11.0758,2051200.0
2012-05-24 10:00:00,11.88,11.99,11.82,11.93,2446800.0,11.0758,11.1784,11.0199,11.1225,2446800.0
2012-05-24 10:10:00,11.92,11.98,11.85,11.92,1344400.0,11.1131,11.1691,11.0479,11.1131,1344400.0
2012-05-24 10:20:00,11.92,12.01,11.86,12.0,1175200.0,11.1131,11.197,11.0572,11.1877,1175200.0
2012-05-24 10:30:00,12.0,12.16,12.0,12.1,3417600.0,11.1877,11.3369,11.1877,11.281,3417600.0
2012-05-24 10:40:00,12.09,12.16,12.05,12.06,1418400.0,11.2716,11.3369,11.2343,11.2437,1418400.0
2012-05-24 10:50:00,12.06,12.12,12.02,12.05,1274800.0,11.2437,11.2996,11.2064,11.2343,1274800.0
2012-05-24 11:00:00,12.05,12.08,11.97,12.0,1388000.0,11.2343,11.2623,11.1597,11.1877,1388000.0
2012-05-24 11:10:00,11.99,12.1,11.99,12.06,1050800.0,11.1784,11.281,11.1784,11.2437,1050800.0
2012-05-24 11:20:00,12.06,12.09,12.0,12.02,540400.0,11.2437,11.2716,11.1877,11.2064,540400.0
2012-05-24 11:30:00,12.03,12.03,11.9,11.94,1084800.0,11.2157,11.2157,11.0945,11.1318,1084800.0
2012-05-24 11:40:00,11.94,11.96,11.86,11.91,1278800.0,11.1318,11.1504,11.0572,11.1038,1278800.0
2012-05-24 11:50:00,11.9,11.94,11.87,11.88,824800.0,11.0945,11.1318,11.0665,11.0758,824800.0
2012-05-24 12:00:00,11.88,11.89,11.74,11.77,2501600.0,11.0758,11.0852,10.9453,10.9733,2501600.0
2012-05-24 12:10:00,11.78,11.83,11.72,11.74,1475200.0,10.9826,11.0292,10.9267,10.9453,1475200.0
2012-05-24 12:20:00,11.74,11.8,11.74,11.75,778000.0,10.9453,11.0013,10.9453,10.9546,778000.0
2012-05-24 12:30:00,11.76,11.82,11.74,11.81,766000.0,10.964,11.0199,10.9453,11.0106,766000.0
2012-05-24 12:40:00,11.81,11.85,11.79,11.85,436000.0,11.0106,11.0479,10.9919,11.0479,436000.0
2012-05-24 12:50:00,11.85,11.86,11.77,11.82,388400.0,11.0479,11.0572,10.9733,11.0199,388400.0
2012-05-24 13:00:00,11.83,11.9,11.78,11.89,1045200.0,11.0292,11.0945,10.9826,11.0852,1045200.0
2012-05-24 13:10:00,11.89,11.94,11.86,11.87,655200.0,11.0852,11.1318,11.0572,11.0665,655200.0
2012-05-24 13:20:00,11.87,11.89,11.74,11.74,926400.0,11.0665,11.0852,10.9453,10.9453,926400.0
2012-05-24 13:30:00,11.74,11.77,11.68,11.76,1289200.0,10.9453,10.9733,10.8894,10.964,1289200.0
2012-05-24 13:40:00,11.76,11.79,11.71,11.72,820800.0,10.964,10.9919,10.9173,10.9267,820800.0
2012-05-24 13:50:00,11.74,11.74,11.63,11.64,1291200.0,10.9453,10.9453,10.8428,10.8521,1291200.0
2012-05-24 14:00:00,11.65,11.72,11.63,11.7,518000.0,10.8614,10.9267,10.8428,10.908,518000.0
2012-05-24 14:10:00,11.7,11.71,11.61,11.67,702400.0,10.908,10.9173,10.8241,10.8801,702400.0
2012-05-24 14:20:00,11.69,11.74,11.66,11.72,566400.0,10.8987,10.9453,10.8707,10.9267,566400.0
2012-05-24 14:30:00,11.74,11.81,11.71,11.72,980000.0,10.9453,11.0106,10.9173,10.9267,980000.0
2012-05-24 14:40:00,11.72,11.8,11.67,11.78,983600.0,10.9267,11.0013,10.8801,10.9826,983600.0
2012-05-24 14:50:00,11.78,11.8,11.72,11.73,630800.0,10.9826,11.0013,10.9267,10.936,630800.0
2012-05-24 15:00:00,11.72,11.85,11.72,11.8,1162000.0,10.9267,11.0479,10.9267,11.0013,1162000.0
2012-05-24 15:10:00,11.8,11.83,11.74,11.8,684400.0,11.0013,11.0292,10.9453,11.0013,684400.0
2012-05-24 15:20:00,11.8,11.99,11.77,11.96,2080800.0,11.0013,11.1784,10.9733,11.1504,2080800.0
2012-05-24 15:30:00,11.96,12.02,11.92,11.95,1655200.0,11.1504,11.2064,11.1131,11.1411,1655200.0
2012-05-24 15:40:00,11.95,12.01,11.91,12.0,1334000.0,11.1411,11.197,11.1038,11.1877,1334000.0
2012-05-24 15:50:00,12.0,12.13,11.99,12.12,4089600.0,11.1877,11.3089,11.1784,11.2996,4089600.0
2012-05-25 09:30:00,12.13,12.2,12.02,12.16,2323200.0,11.3089,11.3742,11.2064,11.3369,2323200.0
2012-05-25 09:40:00,12.16,12.17,12.06,12.16,1435600.0,11.3369,11.3462,11.2437,11.3369,1435600.0
2012-05-25 09:50:00,12.16,12.2,12.07,12.13,1880400.0,11.3369,11.3742,11.253,11.3089,1880400.0
2012-05-25 10:00:00,12.13,12.15,12.03,12.05,1736000.0,11.3089,11.3276,11.2157,11.2343,1736000.0
2012-05-25 10:10:00,12.04,12.06,11.94,12.03,2181600.0,11.225,11.2437,11.1318,11.2157,2181600.0
2012-05-25 10:20:00,12.02,12.07,11.99,12.06,1601600.0,11.2064,11.253,11.1784,11.2437,1601600.0
2012-05-25 10:30:00,12.05,12.15,12.04,12.09,1734000.0,11.2343,11.3276,11.225,11.2716,1734000.0
2012-05-25 10:40:00,12.09,12.12,12.0,12.05,1156400.0,11.2716,11.2996,11.1877,11.2343,1156400.0
2012-05-25 10:50:00,12.05,12.08,12.02,12.04,1046800.0,11.2343,11.2623,11.2064,11.225,1046800.0
2012-05-25 11:00:00,12.04,12.13,12.04,12.13,1376000.0,11.225,11.3089,11.225,11.3089,1376000.0
2012-05-25 11:10:00,12.12,12.16,12.09,12.12,1221600.0,11.2996,11.3369,11.2716,11.2996,1221600.0
2012-05-25 11:20:00,12.12,12.18,12.11,12.15,1008000.0,11.2996,11.3555,11.2903,11.3276,1008000.0
2012-05-25 11:30:00,12.15,12.15,12.06,12.1,912000.0,11.3276,11.3276,11.2437,11.281,912000.0
2012-05-25 11:40:00,12.1,12.16,12.09,12.15,589600.0,11.281,11.3369,11.2716,11.3276,589600.0
2012-05-25 11:50:00,12.15,12.24,12.14,12.2,1517600.0,11.3276,11.4115,11.3182,11.3742,1517600.0
2012-05-25 12:00:00,12.2,12.21,12.15,12.2,1221200.0,11.3742,11.3835,11.3276,11.3742,1221200.0
2012-05-25 12:10:00,12.2,12.2,12.15,12.17,618000.0,11.3742,11.3742,11.3276,11.3462,618000.0
2012-05-25 12:20:00,12.17,12.18,12.1,12.11,877600.0,11.3462,11.3555,11.281,11.2903,877600.0
2012-05-25 12:30:00,12.11,12.15,12.1,12.14,364400.0,11.2903,11.3276,11.281,11.3182,364400.0
2012-05-25 12:40:00,12.14,12.15,12.12,12.14,420000.0,11.3182,11.3276,11.2996,11.3182,420000.0
2012-05-25 12:50:00,12.14,12.16,12.12,12.14,523600.0,11.3182,11.3369,11.2996,11.3182,523600.0
2012-05-25 13:00:00,12.14,12.14,12.1,12.13,447200.0,11.3182,11.3182,11.281,11.3089,447200.0
2012-05-25 13:10:00,12.12,12.15,12.11,12.15,445200.0,11.2996,11.3276,11.2903,11.3276,445200.0
2012-05-25 13:20:00,12.15,12.18,12.13,12.17,488400.0,11.3276,11.3555,11.3089,11.3462,488400.0
2012-05-25 13:30:00,12.17,12.2,12.17,12.19,441600.0,11.3462,11.3742,11.3462,11.3649,441600.0
2012-05-25 13:40:00,12.19,12.2,12.18,12.18,313200.0,11.3649,11.3742,11.3555,11.3555,313200.0
2012-05-25 13:50:00,12.19,12.19,12.15,12.16,482000.0,11.3649,11.3649,11.3276,11.3369,482000.0
2012-05-25 14:00:00,12.15,12.16,12.14,12.14,454800.0,11.3276,11.3369,11.3182,11.3182,454800.0
2012-05-25 14:10:00,12.14,12.16,12.08,12.08,467600.0,11.3182,11.3369,11.2623,11.2623,467600.0
2012-05-25 14:20:00,12.08,12.09,12.01,12.06,1159200.0,11.2623,11.2716,11.197,11.2437,1159200.0
2012-05-25 14:30:00,12.05,12.09,12.04,12.05,427600.0,11.2343,11.2716,11.225,11.2343,427600.0
2012-05-25 14:40:00,12.05,12.06,11.99,12.02,1246800.0,11.2343,11.2437,11.1784,11.2064,1246800.0
2012-05-25 14:50:00,12.02,12.06,12.01,12.03,527200.0,11.2064,11.2437,11.197,11.2157,527200.0
2012-05-25 15:00:00,12.04,12.1,12.03,12.08,520000.0,11.225,11.281,11.2157,11.2623,520000.0
2012-05-25 15:10:00,12.08,12.08,12.01,12.03,625600.0,11.2623,11.2623,11.197,11.2157,625600.0
2012-05-25 15:20:00,12.02,12.04,11.95,12.03,1369600.0,11.2064,11.225,11.1411,11.2157,1369600.0
2012-05-25 15:30:00,12.02,12.07,11.99,12.04,926400.0,11.2064,11.253,11.1784,11.225,926400.0
2012-05-25 15:40:00,12.05,12.1,12.03,12.08,1548000.0,11.2343,11.281,11.2157,11.2623,1548000.0
2012-05-25 15:50:00,12.08,12.12,12.05,12.1,2085600.0,11.2623,11.2996,11.2343,11.281,2085600.0
2012-05-29 09:30:00,12.45,12.49,12.33,12.38,2624000.0,11.6073,11.6446,11.4954,11.542,2624000.0
2012-05-29 09:40:00,12.38,12.49,12.34,12.41,1664400.0,11.542,11.6446,11.5047,11.57,1664400.0
2012-05-29 09:50:00,12.41,12.46,12.39,12.41,838800.0,11.57,11.6166,11.5513,11.57,838800.0
2012-05-29 10:00:00,12.41,12.51,12.32,12.44,2574400.0,11.57,11.6632,11.4861,11.5979,2574400.0
2012-05-29 10:10:00,12.45,12.63,12.45,12.62,2491600.0,11.6073,11.7751,11.6073,11.7658,2491600.0
2012-05-29 10:20:00,12.63,12.69,12.63,12.65,1940400.0,11.7751,11.831,11.7751,11.7937,1940400.0
2012-05-29 10:30:00,12.66,12.72,12.63,12.63,1947600.0,11.803,11.859,11.7751,11.7751,1947600.0
2012-05-29 10:40:00,12.63,12.68,12.6,12.65,858800.0,11.7751,11.8217,11.7471,11.7937,858800.0
2012-05-29 10:50:00,12.65,12.66,12.6,12.62,712400.0,11.7937,11.803,11.7471,11.7658,712400.0
2012-05-29 11:00:00,12.62,12.63,12.57,12.59,558000.0,11.7658,11.7751,11.7191,11.7378,558000.0
2012-05-29 11:10:00,12.59,12.61,12.57,12.59,374400.0,11.7378,11.7564,11.7191,11.7378,374400.0
2012-05-29 11:20:00,12.6,12.61,12.54,12.61,1300000.0,11.7471,11.7564,11.6912,11.7564,1300000.0
2012-05-29 11:30:00,12.61,12.61,12.38,12.42,2248400.0,11.7564,11.7564,11.542,11.5793,2248400.0
2012-05-29 11:40:00,12.41,12.42,12.25,12.3,2616000.0,11.57,11.5793,11.4208,11.4674,2616000.0
2012-05-29 11:50:00,12.3,12.36,12.29,12.31,1414400.0,11.4674,11.5234,11.4581,11.4767,1414400.0
2012-05-29 12:00:00,12.31,12.34,12.19,12.25,1922400.0,11.4767,11.5047,11.3649,11.4208,1922400.0
2012-05-29 12:10:00,12.24,12.26,12.2,12.24,1104800.0,11.4115,11.4301,11.3742,11.4115,1104800.0
2012-05-29 12:20:00,12.24,12.26,12.2,12.25,1056400.0,11.4115,11.4301,11.3742,11.4208,1056400.0
2012-05-29 12:30:00,12.24,12.28,12.19,12.24,942000.0,11.4115,11.4488,11.3649,11.4115,942000.0
2012-05-29 12:40:00,12.24,12.34,12.24,12.32,1403200.0,11.4115,11.5047,11.4115,11.4861,1403200.0
2012-05-29 12:50:00,12.32,12.39,12.29,12.3,1247600.0,11.4861,11.5513,11.4581,11.4674,1247600.0
2012-05-29 13:00:00,12.3,12.31,12.24,12.27,733600.0,11.4674,11.4767,11.4115,11.4394,733600.0
2012-05-29 13:10:00,12.27,12.35,12.27,12.34,496400.0,11.4394,11.514,11.4394,11.5047,496400.0
2012-05-29 13:20:00,12.34,12.35,12.3,12.31,415200.0,11.5047,11.514,11.4674,11.4767,415200.0
2012-05-29 13:30:00,12.3,12.31,12.25,12.3,510400.0,11.4674,11.4767,11.4208,11.4674,510400.0
2012-05-29 13:40:00,12.3,12.42,12.3,12.36,1462400.0,11.4674,11.5793,11.4674,11.5234,1462400.0
2012-05-29 13:50:00,12.36,12.38,12.34,12.38,467200.0,11.5234,11.542,11.5047,11.542,467200.0
2012-05-29 14:00:00,12.38,12.4,12.35,12.37,448800.0,11.542,11.5606,11.514,11.5327,448800.0
2012-05-29 14:10:00,12.36,12.51,12.36,12.46,1548800.0,11.5234,11.6632,11.5234,11.6166,1548800.0
2012-05-29 14:20:00,12.45,12.49,12.4,12.49,699600.0,11.6073,11.6446,11.5606,11.6446,699600.0
2012-05-29 14:30:00,12.48,12.5,12.43,12.44,452000.0,11.6352,11.6539,11.5886,11.5979,452000.0
2012-05-29 14:40:00,12.44,12.47,12.43,12.46,348000.0,11.5979,11.6259,11.5886,11.6166,348000.0
2012-05-29 14:50:00,12.46,12.53,12.46,12.51,824400.0,11.6166,11.6818,11.6166,11.6632,824400.0
2012-05-29 15:00:00,12.51,12.51,12.41,12.46,1114800.0,11.6632,11.6632,11.57,11.6166,1114800.0
2012-05-29 15:10:00,12.45,12.55,12.45,12.52,888000.0,11.6073,11.7005,11.6073,11.6725,888000.0
2012-05-29 15:20:00,12.53,12.54,12.49,12.54,552800.0,11.6818,11.6912,11.6446,11.6912,552800.0
2012-05-29 15:30:00,12.54,12.56,12.47,12.54,787600.0,11.6912,11.7098,11.6259,11.6912,787600.0
2012-05-29 15:40:00,12.54,12.63,12.52,12.6,1606000.0,11.6912,11.7751,11.6725,11.7471,1606000.0
2012-05-29 15:50:00,12.61,12.63,12.56,12.61,2070000.0,11.7564,11.7751,11.7098,11.7564,2070000.0
2012-05-30 09:30:00,12.22,12.29,12.06,12.08,2791200.0,11.3928,11.4581,11.2437,11.2623,2791200.0
2012-05-30 09:40:00,12.08,12.15,11.97,12.1,3210400.0,11.2623,11.3276,11.1597,11.281,3210400.0
2012-05-30 09:50:00,12.1,12.17,12.05,12.11,1846000.0,11.281,11.3462,11.2343,11.2903,1846000.0
2012-05-30 10:00:00,12.11,12.15,12.0,12.14,2498800.0,11.2903,11.3276,11.1877,11.3182,2498800.0
2012-05-30 10:10:00,12.13,12.13,12.01,12.04,1760000.0,11.3089,11.3089,11.197,11.225,1760000.0
2012-05-30 10:20:00,12.03,12.13,12.01,12.09,1194400.0,11.2157,11.3089,11.197,11.2716,1194400.0
2012-05-30 10:30:00,12.09,12.14,12.01,12.04,1528400.0,11.2716,11.3182,11.197,11.225,1528400.0
2012-05-30 10:40:00,12.04,12.06,11.99,12.01,1715600.0,11.225,11.2437,11.1784,11.197,1715600.0
2012-05-30 10:50:00,12.01,12.05,11.93,11.95,2159200.0,11.197,11.2343,11.1225,11.1411,2159200.0
2012-05-30 11:00:00,11.95,12.1,11.93,12.09,1946400.0,11.1411,11.281,11.1225,11.2716,1946400.0
2012-05-30 11:10:00,12.09,12.14,12.08,12.09,1056400.0,11.2716,11.3182,11.2623,11.2716,1056400.0
2012-05-30 11:20:00,12.1,12.13,12.04,12.11,665600.0,11.281,11.3089,11.225,11.2903,665600.0
2012-05-30 11:30:00,12.11,12.13,12.02,12.06,932000.0,11.2903,11.3089,11.2064,11.2437,932000.0
2012-05-30 11:40:00,12.07,12.08,11.98,12.0,794400.0,11.253,11.2623,11.1691,11.1877,794400.0
2012-05-30 11:50:00,11.99,12.05,11.99,12.0,640800.0,11.1784,11.2343,11.1784,11.1877,640800.0
2012-05-30 12:00:00,12.0,12.04,11.88,11.97,1683600.0,11.1877,11.225,11.0758,11.1597,1683600.0
2012-05-30 12:10:00,11.97,11.97,11.92,11.92,908000.0,11.1597,11.1597,11.1131,11.1131,908000.0
2012-05-30 12:20:00,11.92,11.93,11.86,11.89,1010000.0,11.1131,11.1225,11.0572,11.0852,1010000.0
2012-05-30 12:30:00,11.89,11.91,11.85,11.89,933600.0,11.0852,11.1038,11.0479,11.0852,933600.0
2012-05-30 12:40:00,11.89,11.95,11.86,11.95,828000.0,11.0852,11.1411,11.0572,11.1411,828000.0
2012-05-30 12:50:00,11.94,11.96,11.93,11.94,634000.0,11.1318,11.1504,11.1225,11.1318,634000.0
2012-05-30 13:00:00,11.96,11.98,11.9,11.9,890400.0,11.1504,11.1691,11.0945,11.0945,890400.0
2012-05-30 13:10:00,11.89,11.94,11.88,11.93,500800.0,11.0852,11.1318,11.0758,11.1225,500800.0
2012-05-30 13:20:00,11.93,11.97,11.91,11.96,724400.0,11.1225,11.1597,11.1038,11.1504,724400.0
2012-05-30 13:30:00,11.96,12.04,11.96,12.02,1226400.0,11.1504,11.225,11.1504,11.2064,1226400.0
2012-05-30 13:40:00,12.02,12.06,11.99,12.02,758400.0,11.2064,11.2437,11.1784,11.2064,758400.0
2012-05-30 13:50:00,12.03,12.03,11.98,12.02,378000.0,11.2157,11.2157,11.1691,11.2064,378000.0
2012-05-30 14:00:00,12.03,12.09,12.02,12.04,882800.0,11.2157,11.2716,11.2064,11.225,882800.0
2012-05-30 14:10:00,12.04,12.06,12.01,12.05,412000.0,11.225,11.2437,11.197,11.2343,412000.0
2012-05-30 14:20:00,12.05,12.07,11.99,12.02,530400.0,11.2343,11.253,11.1784,11.2064,530400.0
2012-05-30 14:30:00,12.03,12.06,12.01,12.04,508800.0,11.2157,11.2437,11.197,11.225,508800.0
2012-05-30 14:40:00,12.04,12.08,12.02,12.03,501200.0,11.225,11.2623,11.2064,11.2157,501200.0
2012-05-30 14:50:00,12.03,12.04,11.96,11.97,641600.0,11.2157,11.225,11.1504,11.1597,641600.0
2012-05-30 15:00:00,11.97,12.01,11.92,11.95,766800.0,11.1597,11.197,11.1131,11.1411,766800.0
2012-05-30 15:10:00,11.95,11.95,11.85,11.92,1333200.0,11.1411,11.1411,11.0479,11.1131,1333200.0
2012-05-30 15:20:00,11.92,12.04,11.88,12.01,1271200.0,11.1131,11.225,11.0758,11.197,1271200.0
2012-05-30 15:30:00,12.01,12.01,11.91,11.99,836400.0,11.197,11.197,11.1038,11.1784,836400.0
2012-05-30 15:40:00,11.98,11.98,11.89,11.9,730000.0,11.1691,11.1691,11.0852,11.0945,730000.0
2012-05-30 15:50:00,11.92,11.95,11.88,11.9,2480000.0,11.1131,11.1411,11.0758,11.0945,2480000.0
2012-05-31 09:30:00,11.92,11.94,11.77,11.77,2148400.0,11.1131,11.1318,10.9733,10.9733,2148400.0
2012-05-31 09:40:00,11.78,11.84,11.59,11.61,3426800.0,10.9826,11.0385,10.8055,10.8241,3426800.0
2012-05-31 09:50:00,11.6,11.66,11.51,11.54,3564400.0,10.8148,10.8707,10.7309,10.7589,3564400.0
2012-05-31 10:00:00,11.54,11.57,11.41,11.42,3342000.0,10.7589,10.7868,10.6377,10.647,3342000.0
2012-05-31 10:10:00,11.42,11.49,11.36,11.46,2836400.0,10.647,10.7122,10.591,10.6843,2836400.0
2012-05-31 10:20:00,11.46,11.49,11.42,11.47,1507600.0,10.6843,10.7122,10.647,10.6936,1507600.0
2012-05-31 10:30:00,11.47,11.56,11.44,11.51,2328800.0,10.6936,10.7775,10.6656,10.7309,2328800.0
2012-05-31 10:40:00,11.51,11.51,11.4,11.43,1570400.0,10.7309,10.7309,10.6283,10.6563,1570400.0
2012-05-31 10:50:00,11.44,11.5,11.4,11.46,1117600.0,10.6656,10.7216,10.6283,10.6843,1117600.0
2012-05-31 11:00:00,11.46,11.46,11.38,11.42,2187200.0,10.6843,10.6843,10.6097,10.647,2187200.0
2012-05-31 11:10:00,11.42,11.44,11.37,11.42,1645200.0,10.647,10.6656,10.6004,10.647,1645200.0
2012-05-31 11:20:00,11.42,11.47,11.38,11.46,1026000.0,10.647,10.6936,10.6097,10.6843,1026000.0
2012-05-31 11:30:00,11.44,11.61,11.44,11.55,2588800.0,10.6656,10.8241,10.6656,10.7682,2588800.0
2012-05-31 11:40:00,11.55,11.56,11.49,11.49,1027200.0,10.7682,10.7775,10.7122,10.7122,1027200.0
2012-05-31 11:50:00,11.49,11.56,11.46,11.52,1234000.0,10.7122,10.7775,10.6843,10.7402,1234000.0
2012-05-31 12:00:00,11.52,11.62,11.48,11.61,1171600.0,10.7402,10.8334,10.7029,10.8241,1171600.0
2012-05-31 12:10:00,11.61,11.66,11.58,11.62,1614000.0,10.8241,10.8707,10.7961,10.8334,1614000.0
2012-05-31 12:20:00,11.63,11.78,11.63,11.71,2924800.0,10.8428,10.9826,10.8428,10.9173,2924800.0
2012-05-31 12:30:00,11.71,11.74,11.6,11.63,1778800.0,10.9173,10.9453,10.8148,10.8428,1778800.0
2012-05-31 12:40:00,11.64,11.74,11.63,11.73,1146000.0,10.8521,10.9453,10.8428,10.936,1146000.0
2012-05-31 12:50:00,11.73,11.78,11.69,11.69,1450000.0,10.936,10.9826,10.8987,10.8987,1450000.0
2012-05-31 13:00:00,11.7,11.85,11.67,11.78,2258000.0,10.908,11.0479,10.8801,10.9826,2258000.0
2012-05-31 13:10:00,11.78,11.83,11.76,11.8,1291600.0,10.9826,11.0292,10.964,11.0013,1291600.0
2012-05-31 13:20:00,11.8,11.81,11.7,11.75,1659200.0,11.0013,11.0106,10.908,10.9546,1659200.0
2012-05-31 13:30:00,11.75,11.82,11.7,11.71,1034400.0,10.9546,11.0199,10.908,10.9173,1034400.0
2012-05-31 13:40:00,11.7,11.71,11.63,11.65,813200.0,10.908,10.9173,10.8428,10.8614,813200.0
2012-05-31 13:50:00,11.65,11.65,11.59,11.62,787600.0,10.8614,10.8614,10.8055,10.8334,787600.0
2012-05-31 14:00:00,11.62,11.71,11.6,11.71,1022400.0,10.8334,10.9173,10.8148,10.9173,1022400.0
2012-05-31 14:10:00,11.71,11.77,11.7,11.7,668000.0,10.9173,10.9733,10.908,10.908,668000.0
2012-05-31 14:20:00,11.7,11.74,11.65,11.68,694400.0,10.908,10.9453,10.8614,10.8894,694400.0
2012-05-31 14:30:00,11.67,11.78,11.66,11.75,874800.0,10.8801,10.9826,10.8707,10.9546,874800.0
2012-05-31 14:40:00,11.76,11.8,11.71,11.73,780000.0,10.964,11.0013,10.9173,10.936,780000.0
2012-05-31 14:50:00,11.72,11.78,11.68,11.76,757600.0,10.9267,10.9826,10.8894,10.964,757600.0
2012-05-31 15:00:00,11.76,11.76,11.69,11.75,846400.0,10.964,10.964,10.8987,10.9546,846400.0
2012-05-31 15:10:00,11.75,11.85,11.75,11.82,1442400.0,10.9546,11.0479,10.9546,11.0199,1442400.0
2012-05-31 15:20:00,11.82,11.99,11.81,11.95,2610000.0,11.0199,11.1784,11.0106,11.1411,2610000.0
2012-05-31 15:30:00,11.95,12.06,11.94,12.0,2354400.0,11.1411,11.2437,11.1318,11.1877,2354400.0
2012-05-31 15:40:00,12.01,12.03,11.83,11.85,1938800.0,11.197,11.2157,11.0292,11.0479,1938800.0
2012-05-31 15:50:00,11.85,11.91,11.81,11.86,2140400.0,11.0479,11.1038,11.0106,11.0572,2140400.0
2012-06-01 09:30:00,11.06,11.29,11.0,11.19,4470400.0,10.3113,10.5258,10.2554,10.4325,4470400.0
2012-06-01 09:40:00,11.19,11.22,11.13,11.15,1799200.0,10.4325,10.4605,10.3766,10.3953,1799200.0
2012-06-01 09:50:00,11.14,11.19,11.05,11.13,3102800.0,10.3859,10.4325,10.302,10.3766,3102800.0
2012-06-01 10:00:00,11.13,11.32,11.1,11.32,4604000.0,10.3766,10.5537,10.3486,10.5537,4604000.0
2012-06-01 10:10:00,11.31,11.33,11.14,11.16,1553200.0,10.5444,10.5631,10.3859,10.4046,1553200.0
2012-06-01 10:20:00,11.17,11.17,11.08,11.1,2143600.0,10.4139,10.4139,10.33,10.3486,2143600.0
2012-06-01 10:30:00,11.1,11.11,11.05,11.06,1784400.0,10.3486,10.358,10.302,10.3113,1784400.0
2012-06-01 10:40:00,11.06,11.17,11.05,11.16,2186000.0,10.3113,10.4139,10.302,10.4046,2186000.0
2012-06-01 10:50:00,11.16,11.16,11.06,11.08,1226000.0,10.4046,10.4046,10.3113,10.33,1226000.0
2012-06-01 11:00:00,11.08,11.09,10.97,10.97,3088000.0,10.33,10.3393,10.2274,10.2274,3088000.0
2012-06-01 11:10:00,10.97,11.06,10.97,11.05,1779200.0,10.2274,10.3113,10.2274,10.302,1779200.0
2012-06-01 11:20:00,11.06,11.09,11.01,11.02,2016800.0,10.3113,10.3393,10.2647,10.2741,2016800.0
2012-06-01 11:30:00,11.01,11.09,10.99,11.03,2015200.0,10.2647,10.3393,10.2461,10.2834,2015200.0
2012-06-01 11:40:00,11.03,11.06,10.99,11.01,1556400.0,10.2834,10.3113,10.2461,10.2647,1556400.0
2012-06-01 11:50:00,11.0,11.06,10.99,11.04,1506400.0,10.2554,10.3113,10.2461,10.2927,1506400.0
2012-06-01 12:00:00,11.04,11.05,11.0,11.04,970000.0,10.2927,10.302,10.2554,10.2927,970000.0
2012-06-01 12:10:00,11.04,11.15,11.03,11.09,2238400.0,10.2927,10.3953,10.2834,10.3393,2238400.0
2012-06-01 12:20:00,11.09,11.09,11.01,11.04,1132800.0,10.3393,10.3393,10.2647,10.2927,1132800.0
2012-06-01 12:30:00,11.05,11.05,10.99,11.0,1221200.0,10.302,10.302,10.2461,10.2554,1221200.0
2012-06-01 12:40:00,11.01,11.09,11.01,11.08,958800.0,10.2647,10.3393,10.2647,10.33,958800.0
2012-06-01 12:50:00,11.06,11.1,11.04,11.05,668000.0,10.3113,10.3486,10.2927,10.302,668000.0
2012-06-01 13:00:00,11.05,11.06,11.0,11.01,1084400.0,10.302,10.3113,10.2554,10.2647,1084400.0
2012-06-01 13:10:00,11.02,11.05,11.0,11.0,800000.0,10.2741,10.302,10.2554,10.2554,800000.0
2012-06-01 13:20:00,11.0,11.01,10.92,10.92,2206000.0,10.2554,10.2647,10.1808,10.1808,2206000.0
2012-06-01 13:30:00,10.93,10.95,10.84,10.84,2431600.0,10.1901,10.2088,10.1062,10.1062,2431600.0
2012-06-01 13:40:00,10.84,10.92,10.84,10.88,1179200.0,10.1062,10.1808,10.1062,10.1435,1179200.0
2012-06-01 13:50:00,10.88,10.89,10.84,10.86,890800.0,10.1435,10.1529,10.1062,10.1249,890800.0
2012-06-01 14:00:00,10.88,10.88,10.79,10.81,1494400.0,10.1435,10.1435,10.0596,10.0783,1494400.0
2012-06-01 14:10:00,10.82,10.85,10.8,10.83,821600.0,10.0876,10.1156,10.0689,10.0969,821600.0
2012-06-01 14:20:00,10.83,10.94,10.82,10.9,2126800.0,10.0969,10.1995,10.0876,10.1622,2126800.0
2012-06-01 14:30:00,10.9,10.97,10.9,10.97,1303200.0,10.1622,10.2274,10.1622,10.2274,1303200.0
2012-06-01 14:40:00,10.97,10.97,10.92,10.93,1278400.0,10.2274,10.2274,10.1808,10.1901,1278400.0
2012-06-01 14:50:00,10.93,10.96,10.85,10.88,1505200.0,10.1901,10.2181,10.1156,10.1435,1505200.0
2012-06-01 15:00:00,10.88,10.92,10.84,10.88,1128800.0,10.1435,10.1808,10.1062,10.1435,1128800.0
2012-06-01 15:10:00,10.88,10.93,10.76,10.78,1959200.0,10.1435,10.1901,10.0317,10.0503,1959200.0
2012-06-01 15:20:00,10.79,10.85,10.77,10.81,1028400.0,10.0596,10.1156,10.041,10.0783,1028400.0
2012-06-01 15:30:00,10.81,10.85,10.74,10.74,1788000.0,10.0783,10.1156,10.013,10.013,1788000.0
2012-06-01 15:40:00,10.74,10.79,10.74,10.76,1706400.0,10.013,10.0596,10.013,10.0317,1706400.0
2012-06-01 15:50:00,10.76,10.8,10.72,10.78,3822000.0,10.0317,10.0689,9.9944,10.0503,3822000.0
2012-06-04 09:30:00,10.89,11.0,10.86,10.93,3517600.0,10.1529,10.2554,10.1249,10.1901,3517600.0
2012-06-04 09:40:00,10.93,10.93,10.72,10.75,2715600.0,10.1901,10.1901,9.9944,10.0223,2715600.0
2012-06-04 09:50:00,10.75,10.76,10.64,10.7,2756400.0,10.0223,10.0317,9.9198,9.9757,2756400.0
2012-06-04 10:00:00,10.7,10.71,10.56,10.6,3238000.0,9.9757,9.985,9.8452,9.8825,3238000.0
2012-06-04 10:10:00,10.6,10.88,10.6,10.88,3948400.0,9.8825,10.1435,9.8825,10.1435,3948400.0
2012-06-04 10:20:00,10.87,10.91,10.8,10.81,2096400.0,10.1342,10.1715,10.0689,10.0783,2096400.0
2012-06-04 10:30:00,10.82,10.84,10.72,10.76,1819200.0,10.0876,10.1062,9.9944,10.0317,1819200.0
2012-06-04 10:40:00,10.76,10.82,10.74,10.77,1705600.0,10.0317,10.0876,10.013,10.041,1705600.0
2012-06-04 10:50:00,10.78,10.87,10.77,10.82,1562000.0,10.0503,10.1342,10.041,10.0876,1562000.0
2012-06-04 11:00:00,10.82,10.85,10.74,10.76,1295200.0,10.0876,10.1156,10.013,10.0317,1295200.0
2012-06-04 11:10:00,10.75,10.8,10.69,10.69,1060800.0,10.0223,10.0689,9.9664,9.9664,1060800.0
2012-06-04 11:20:00,10.7,10.72,10.63,10.63,938800.0,9.9757,9.9944,9.9105,9.9105,938800.0
2012-06-04 11:30:00,10.63,10.67,10.62,10.65,956400.0,9.9105,9.9477,9.9011,9.9291,956400.0
2012-06-04 11:40:00,10.64,10.65,10.61,10.63,802400.0,9.9198,9.9291,9.8918,9.9105,802400.0
2012-06-04 11:50:00,10.63,10.63,10.59,10.59,526000.0,9.9105,9.9105,9.8732,9.8732,526000.0
2012-06-04 12:00:00,10.58,10.63,10.58,10.58,674400.0,9.8638,9.9105,9.8638,9.8638,674400.0
2012-06-04 12:10:00,10.58,10.59,10.47,10.51,1640400.0,9.8638,9.8732,9.7613,9.7986,1640400.0
2012-06-04 12:20:00,10.52,10.53,10.47,10.48,633600.0,9.8079,9.8172,9.7613,9.7706,633600.0
2012-06-04 12:30:00,10.48,10.5,10.44,10.49,966000.0,9.7706,9.7893,9.7333,9.7799,966000.0
2012-06-04 12:40:00,10.49,10.52,10.48,10.49,466400.0,9.7799,9.8079,9.7706,9.7799,466400.0
2012-06-04 12:50:00,10.49,10.5,10.46,10.48,547200.0,9.7799,9.7893,9.752,9.7706,547200.0
2012-06-04 13:00:00,10.48,10.55,10.47,10.49,1332000.0,9.7706,9.8359,9.7613,9.7799,1332000.0
2012-06-04 13:10:00,10.48,10.53,10.45,10.46,700000.0,9.7706,9.8172,9.7426,9.752,700000.0
2012-06-04 13:20:00,10.46,10.46,10.39,10.43,1085200.0,9.752,9.752,9.6867,9.724,1085200.0
2012-06-04 13:30:00,10.43,10.54,10.41,10.52,1847200.0,9.724,9.8265,9.7053,9.8079,1847200.0
2012-06-04 13:40:00,10.51,10.56,10.48,10.49,910800.0,9.7986,9.8452,9.7706,9.7799,910800.0
2012-06-04 13:50:00,10.49,10.52,10.44,10.51,806400.0,9.7799,9.8079,9.7333,9.7986,806400.0
2012-06-04 14:00:00,10.51,10.54,10.47,10.49,852000.0,9.7986,9.8265,9.7613,9.7799,852000.0
2012-06-04 14:10:00,10.49,10.61,10.49,10.61,1030400.0,9.7799,9.8918,9.7799,9.8918,1030400.0
2012-06-04 14:20:00,10.6,10.66,10.58,10.65,1642400.0,9.8825,9.9384,9.8638,9.9291,1642400.0
2012-06-04 14:30:00,10.65,10.8,10.61,10.76,2710000.0,9.9291,10.0689,9.8918,10.0317,2710000.0
2012-06-04 14:40:00,10.76,10.77,10.7,10.7,992800.0,10.0317,10.041,9.9757,9.9757,992800.0
2012-06-04 14:50:00,10.7,10.71,10.61,10.62,980800.0,9.9757,9.985,9.8918,9.9011,980800.0
2012-06-04 15:00:00,10.62,10.67,10.62,10.63,612800.0,9.9011,9.9477,9.9011,9.9105,612800.0
2012-06-04 15:10:00,10.63,10.63,10.54,10.61,985600.0,9.9105,9.9105,9.8265,9.8918,985600.0
2012-06-04 15:20:00,10.61,10.65,10.55,10.64,878400.0,9.8918,9.9291,9.8359,9.9198,878400.0
2012-06-04 15:30:00,10.63,10.64,10.54,10.58,975600.0,9.9105,9.9198,9.8265,9.8638,975600.0
2012-06-04 15:40:00,10.58,10.69,10.56,10.68,1494400.0,9.8638,9.9664,9.8452,9.9571,1494400.0
2012-06-04 15:50:00,10.68,10.77,10.67,10.71,2383600.0,9.9571,10.041,9.9477,9.985,2383600.0
2012-06-05 09:30:00,10.54,10.69,10.51,10.64,3340400.0,9.8265,9.9664,9.7986,9.9198,3340400.0
2012-06-05 09:40:00,10.63,10.8,10.62,10.77,2758000.0,9.9105,10.0689,9.9011,10.041,2758000.0
2012-06-05 09:50:00,10.78,10.83,10.72,10.83,1935200.0,10.0503,10.0969,9.9944,10.0969,1935200.0
2012-06-05 10:00:00,10.81,11.04,10.8,10.99,5196000.0,10.0783,10.2927,10.0689,10.2461,5196000.0
2012-06-05 10:10:00,11.0,11.05,10.94,10.97,2427200.0,10.2554,10.302,10.1995,10.2274,2427200.0
2012-06-05 10:20:00,10.97,11.09,10.97,11.04,2084400.0,10.2274,10.3393,10.2274,10.2927,2084400.0
2012-06-05 10:30:00,11.03,11.05,10.97,10.98,1491200.0,10.2834,10.302,10.2274,10.2368,1491200.0
2012-06-05 10:40:00,10.99,10.99,10.85,10.86,2425600.0,10.2461,10.2461,10.1156,10.1249,2425600.0
2012-06-05 10:50:00,10.86,10.9,10.78,10.84,2574800.0,10.1249,10.1622,10.0503,10.1062,2574800.0
2012-06-05 11:00:00,10.84,10.88,10.79,10.87,1604000.0,10.1062,10.1435,10.0596,10.1342,1604000.0
2012-06-05 11:10:00,10.87,10.96,10.87,10.96,1959600.0,10.1342,10.2181,10.1342,10.2181,1959600.0
2012-06-05 11:20:00,10.96,10.98,10.88,10.88,1332000.0,10.2181,10.2368,10.1435,10.1435,1332000.0
2012-06-05 11:30:00,10.88,10.96,10.82,10.83,1699200.0,10.1435,10.2181,10.0876,10.0969,1699200.0
2012-06-05 11:40:00,10.83,10.86,10.79,10.84,1730000.0,10.0969,10.1249,10.0596,10.1062,1730000.0
2012-06-05 11:50:00,10.84,10.86,10.74,10.75,1480000.0,10.1062,10.1249,10.013,10.0223,1480000.0
2012-06-05 12:00:00,10.76,10.88,10.76,10.85,1688400.0,10.0317,10.1435,10.0317,10.1156,1688400.0
2012-06-05 12:10:00,10.86,10.89,10.79,10.84,1088400.0,10.1249,10.1529,10.0596,10.1062,1088400.0
2012-06-05 12:20:00,10.83,10.88,10.81,10.87,742400.0,10.0969,10.1435,10.0783,10.1342,742400.0
2012-06-05 12:30:00,10.86,11.0,10.86,10.96,2109600.0,10.1249,10.2554,10.1249,10.2181,2109600.0
2012-06-05 12:40:00,10.97,10.97,10.9,10.91,878800.0,10.2274,10.2274,10.1622,10.1715,878800.0
2012-06-05 12:50:00,10.91,10.96,10.9,10.94,732800.0,10.1715,10.2181,10.1622,10.1995,732800.0
2012-06-05 13:00:00,10.94,10.94,10.9,10.92,465200.0,10.1995,10.1995,10.1622,10.1808,465200.0
2012-06-05 13:10:00,10.92,10.94,10.86,10.87,674000.0,10.1808,10.1995,10.1249,10.1342,674000.0
2012-06-05 13:20:00,10.87,10.93,10.87,10.92,500000.0,10.1342,10.1901,10.1342,10.1808,500000.0
2012-06-05 13:30:00,10.92,10.96,10.9,10.94,822400.0,10.1808,10.2181,10.1622,10.1995,822400.0
2012-06-05 13:40:00,10.95,11.0,10.93,10.99,1113200.0,10.2088,10.2554,10.1901,10.2461,1113200.0
2012-06-05 13:50:00,10.98,11.04,10.98,11.0,1438400.0,10.2368,10.2927,10.2368,10.2554,1438400.0
2012-06-05 14:00:00,11.0,11.07,10.97,11.06,1615200.0,10.2554,10.3207,10.2274,10.3113,1615200.0
2012-06-05 14:10:00,11.05,11.1,11.03,11.08,2221600.0,10.302,10.3486,10.2834,10.33,2221600.0
2012-06-05 14:20:00,11.09,11.1,11.06,11.08,1328400.0,10.3393,10.3486,10.3113,10.33,1328400.0
2012-06-05 14:30:00,11.07,11.09,11.03,11.03,919200.0,10.3207,10.3393,10.2834,10.2834,919200.0
2012-06-05 14:40:00,11.03,11.06,11.02,11.04,938800.0,10.2834,10.3113,10.2741,10.2927,938800.0
2012-06-05 14:50:00,11.04,11.09,11.03,11.07,998000.0,10.2927,10.3393,10.2834,10.3207,998000.0
2012-06-05 15:00:00,11.08,11.14,11.06,11.06,2232000.0,10.33,10.3859,10.3113,10.3113,2232000.0
2012-06-05 15:10:00,11.06,11.08,11.03,11.06,936000.0,10.3113,10.33,10.2834,10.3113,936000.0
2012-06-05 15:20:00,11.07,11.1,11.05,11.06,965600.0,10.3207,10.3486,10.302,10.3113,965600.0
2012-06-05 15:30:00,11.06,11.12,11.05,11.11,1166800.0,10.3113,10.3673,10.302,10.358,1166800.0
2012-06-05 15:40:00,11.1,11.12,11.05,11.09,1550800.0,10.3486,10.3673,10.302,10.3393,1550800.0
2012-06-05 15:50:00,11.09,11.12,11.07,11.12,3322000.0,10.3393,10.3673,10.3207,10.3673,3322000.0
2012-06-06 09:30:00,11.37,11.47,11.3,11.39,3489200.0,10.6004,10.6936,10.5351,10.619,3489200.0
2012-06-06 09:40:00,11.39,11.55,11.39,11.5,3956000.0,10.619,10.7682,10.619,10.7216,3956000.0
2012-06-06 09:50:00,11.51,11.61,11.49,11.55,3199600.0,10.7309,10.8241,10.7122,10.7682,3199600.0
2012-06-06 10:00:00,11.55,11.6,11.53,11.6,2349600.0,10.7682,10.8148,10.7495,10.8148,2349600.0
2012-06-06 10:10:00,11.6,11.63,11.57,11.59,1875600.0,10.8148,10.8428,10.7868,10.8055,1875600.0
2012-06-06 10:20:00,11.6,11.6,11.54,11.55,1390800.0,10.8148,10.8148,10.7589,10.7682,1390800.0
2012-06-06 10:30:00,11.54,11.66,11.53,11.63,2047200.0,10.7589,10.8707,10.7495,10.8428,2047200.0
2012-06-06 10:40:00,11.64,11.71,11.63,11.7,2698000.0,10.8521,10.9173,10.8428,10.908,2698000.0
2012-06-06 10:50:00,11.7,11.71,11.67,11.7,1721600.0,10.908,10.9173,10.8801,10.908,1721600.0
2012-06-06 11:00:00,11.69,11.71,11.64,11.7,883600.0,10.8987,10.9173,10.8521,10.908,883600.0
2012-06-06 11:10:00,11.69,11.75,11.69,11.74,1822000.0,10.8987,10.9546,10.8987,10.9453,1822000.0
2012-06-06 11:20:00,11.74,11.79,11.73,11.78,1488400.0,10.9453,10.9919,10.936,10.9826,1488400.0
2012-06-06 11:30:00,11.78,11.79,11.73,11.79,1512000.0,10.9826,10.9919,10.936,10.9919,1512000.0
2012-06-06 11:40:00,11.79,11.83,11.78,11.82,1215200.0,10.9919,11.0292,10.9826,11.0199,1215200.0
2012-06-06 11:50:00,11.82,11.84,11.79,11.81,853600.0,11.0199,11.0385,10.9919,11.0106,853600.0
2012-06-06 12:00:00,11.81,11.86,11.81,11.83,1015600.0,11.0106,11.0572,11.0106,11.0292,1015600.0
2012-06-06 12:10:00,11.83,11.87,11.83,11.86,855600.0,11.0292,11.0665,11.0292,11.0572,855600.0
2012-06-06 12:20:00,11.86,11.87,11.83,11.84,1007600.0,11.0572,11.0665,11.0292,11.0385,1007600.0
2012-06-06 12:30:00,11.85,11.88,11.84,11.88,933600.0,11.0479,11.0758,11.0385,11.0758,933600.0
2012-06-06 12:40:00,11.88,11.92,11.88,11.89,1341200.0,11.0758,11.1131,11.0758,11.0852,1341200.0
2012-06-06 12:50:00,11.9,11.9,11.86,11.87,724800.0,11.0945,11.0945,11.0572,11.0665,724800.0
2012-06-06 13:00:00,11.87,11.88,11.85,11.86,592000.0,11.0665,11.0758,11.0479,11.0572,592000.0
2012-06-06 13:10:00,11.86,11.87,11.8,11.82,668000.0,11.0572,11.0665,11.0013,11.0199,668000.0
2012-06-06 13:20:00,11.82,11.82,11.76,11.82,952400.0,11.0199,11.0199,10.964,11.0199,952400.0
2012-06-06 13:30:00,11.82,11.85,11.81,11.84,524800.0,11.0199,11.0479,11.0106,11.0385,524800.0
2012-06-06 13:40:00,11.84,11.84,11.79,11.8,500000.0,11.0385,11.0385,10.9919,11.0013,500000.0
2012-06-06 13:50:00,11.8,11.8,11.77,11.77,502000.0,11.0013,11.0013,10.9733,10.9733,502000.0
2012-06-06 14:00:00,11.77,11.81,11.72,11.73,1162000.0,10.9733,11.0106,10.9267,10.936,1162000.0
2012-06-06 14:10:00,11.73,11.75,11.69,11.75,1272800.0,10.936,10.9546,10.8987,10.9546,1272800.0
2012-06-06 14:20:00,11.76,11.82,11.73,11.81,881200.0,10.964,11.0199,10.936,11.0106,881200.0
2012-06-06 14:30:00,11.81,11.88,11.8,11.85,1055200.0,11.0106,11.0758,11.0013,11.0479,1055200.0
2012-06-06 14:40:00,11.85,11.87,11.82,11.83,432000.0,11.0479,11.0665,11.0199,11.0292,432000.0
2012-06-06 14:50:00,11.83,11.85,11.79,11.83,543200.0,11.0292,11.0479,10.9919,11.0292,543200.0
2012-06-06 15:00:00,11.82,11.85,11.81,11.84,435600.0,11.0199,11.0479,11.0106,11.0385,435600.0
2012-06-06 15:10:00,11.83,11.86,11.78,11.78,775600.0,11.0292,11.0572,10.9826,10.9826,775600.0
2012-06-06 15:20:00,11.78,11.84,11.77,11.8,752800.0,10.9826,11.0385,10.9733,11.0013,752800.0
2012-06-06 15:30:00,11.8,11.84,11.8,11.82,730000.0,11.0013,11.0385,11.0013,11.0199,730000.0
2012-06-06 15:40:00,11.81,11.95,11.81,11.91,2449200.0,11.0106,11.1411,11.0106,11.1038,2449200.0
2012-06-06 15:50:00,11.91,11.96,11.89,11.93,3593200.0,11.1038,11.1504,11.0852,11.1225,3593200.0
2012-06-07 09:30:00,12.5,12.53,12.42,12.47,4660400.0,11.6539,11.6818,11.5793,11.6259,4660400.0
2012-06-07 09:40:00,12.46,12.48,12.33,12.34,2872800.0,11.6166,11.6352,11.4954,11.5047,2872800.0
2012-06-07 09:50:00,12.35,12.41,12.3,12.34,2344000.0,11.514,11.57,11.4674,11.5047,2344000.0
2012-06-07 10:00:00,12.34,12.37,12.13,12.15,3893200.0,11.5047,11.5327,11.3089,11.3276,3893200.0
2012-06-07 10:10:00,12.15,12.17,12.0,12.0,2197200.0,11.3276,11.3462,11.1877,11.1877,2197200.0
2012-06-07 10:20:00,12.01,12.22,11.99,12.2,2534400.0,11.197,11.3928,11.1784,11.3742,2534400.0
2012-06-07 10:30:00,12.2,12.23,12.02,12.03,1378000.0,11.3742,11.4022,11.2064,11.2157,1378000.0
2012-06-07 10:40:00,12.04,12.11,11.95,11.95,1626400.0,11.225,11.2903,11.1411,11.1411,1626400.0
2012-06-07 10:50:00,11.95,11.97,11.88,11.97,1976000.0,11.1411,11.1597,11.0758,11.1597,1976000.0
2012-06-07 11:00:00,11.97,12.04,11.92,12.01,1504400.0,11.1597,11.225,11.1131,11.197,1504400.0
2012-06-07 11:10:00,12.01,12.01,11.89,11.91,944400.0,11.197,11.197,11.0852,11.1038,944400.0
2012-06-07 11:20:00,11.92,12.01,11.92,11.94,957600.0,11.1131,11.197,11.1131,11.1318,957600.0
2012-06-07 11:30:00,11.95,12.09,11.92,12.08,1137200.0,11.1411,11.2716,11.1131,11.2623,1137200.0
2012-06-07 11:40:00,12.07,12.11,12.06,12.09,896000.0,11.253,11.2903,11.2437,11.2716,896000.0
2012-06-07 11:50:00,12.1,12.13,12.04,12.05,749200.0,11.281,11.3089,11.225,11.2343,749200.0
2012-06-07 12:00:00,12.05,12.05,11.96,11.99,612000.0,11.2343,11.2343,11.1504,11.1784,612000.0
2012-06-07 12:10:00,11.99,12.18,11.96,12.1,1816800.0,11.1784,11.3555,11.1504,11.281,1816800.0
2012-06-07 12:20:00,12.1,12.14,12.04,12.12,606800.0,11.281,11.3182,11.225,11.2996,606800.0
2012-06-07 12:30:00,12.12,12.12,12.06,12.1,248400.0,11.2996,11.2996,11.2437,11.281,248400.0
2012-06-07 12:40:00,12.1,12.12,12.02,12.05,660800.0,11.281,11.2996,11.2064,11.2343,660800.0
2012-06-07 12:50:00,12.05,12.08,12.01,12.04,702400.0,11.2343,11.2623,11.197,11.225,702400.0
2012-06-07 13:00:00,12.05,12.07,12.03,12.04,384400.0,11.2343,11.253,11.2157,11.225,384400.0
2012-06-07 13:10:00,12.04,12.16,12.04,12.15,1114800.0,11.225,11.3369,11.225,11.3276,1114800.0
2012-06-07 13:20:00,12.15,12.24,12.15,12.2,1460400.0,11.3276,11.4115,11.3276,11.3742,1460400.0
2012-06-07 13:30:00,12.21,12.22,12.13,12.14,542800.0,11.3835,11.3928,11.3089,11.3182,542800.0
2012-06-07 13:40:00,12.14,12.16,12.1,12.11,492000.0,11.3182,11.3369,11.281,11.2903,492000.0
2012-06-07 13:50:00,12.11,12.11,12.02,12.05,1035200.0,11.2903,11.2903,11.2064,11.2343,1035200.0
2012-06-07 14:00:00,12.04,12.05,11.97,11.99,817600.0,11.225,11.2343,11.1597,11.1784,817600.0
2012-06-07 14:10:00,11.99,12.08,11.99,12.06,946400.0,11.1784,11.2623,11.1784,11.2437,946400.0
2012-06-07 14:20:00,12.06,12.1,12.05,12.08,628800.0,11.2437,11.281,11.2343,11.2623,628800.0
2012-06-07 14:30:00,12.08,12.09,12.01,12.05,651200.0,11.2623,11.2716,11.197,11.2343,651200.0
2012-06-07 14:40:00,12.05,12.1,12.05,12.06,550400.0,11.2343,11.281,11.2343,11.2437,550400.0
2012-06-07 14:50:00,12.07,12.07,12.01,12.05,412000.0,11.253,11.253,11.197,11.2343,412000.0
2012-06-07 15:00:00,12.05,12.06,11.95,11.98,938800.0,11.2343,11.2437,11.1411,11.1691,938800.0
2012-06-07 15:10:00,11.98,12.02,11.89,11.9,1048000.0,11.1691,11.2064,11.0852,11.0945,1048000.0
2012-06-07 15:20:00,11.9,11.93,11.85,11.89,1105600.0,11.0945,11.1225,11.0479,11.0852,1105600.0
2012-06-07 15:30:00,11.88,11.9,11.77,11.77,1278400.0,11.0758,11.0945,10.9733,10.9733,1278400.0
2012-06-07 15:40:00,11.77,11.82,11.74,11.76,1652000.0,10.9733,11.0199,10.9453,10.964,1652000.0
2012-06-07 15:50:00,11.78,11.8,11.71,11.71,2198000.0,10.9826,11.0013,10.9173,10.9173,2198000.0
2012-06-08 09:30:00,11.66,11.67,11.47,11.49,2514400.0,10.8707,10.8801,10.6936,10.7122,2514400.0
2012-06-08 09:40:00,11.49,11.53,11.42,11.48,1792800.0,10.7122,10.7495,10.647,10.7029,1792800.0
2012-06-08 09:50:00,11.49,11.67,11.44,11.63,2454000.0,10.7122,10.8801,10.6656,10.8428,2454000.0
2012-06-08 10:00:00,11.63,11.8,11.58,11.74,2513200.0,10.8428,11.0013,10.7961,10.9453,2513200.0
2012-06-08 10:10:00,11.74,11.78,11.67,11.74,1585200.0,10.9453,10.9826,10.8801,10.9453,1585200.0
2012-06-08 10:20:00,11.74,11.77,11.68,11.77,906400.0,10.9453,10.9733,10.8894,10.9733,906400.0
2012-06-08 10:30:00,11.77,11.88,11.75,11.86,1775600.0,10.9733,11.0758,10.9546,11.0572,1775600.0
2012-06-08 10:40:00,11.86,12.01,11.83,11.97,2184400.0,11.0572,11.197,11.0292,11.1597,2184400.0
2012-06-08 10:50:00,11.97,12.02,11.91,12.01,1474000.0,11.1597,11.2064,11.1038,11.197,1474000.0
2012-06-08 11:00:00,12.01,12.02,11.9,11.93,1310800.0,11.197,11.2064,11.0945,11.1225,1310800.0
2012-06-08 11:10:00,11.92,11.93,11.84,11.86,992000.0,11.1131,11.1225,11.0385,11.0572,992000.0
2012-06-08 11:20:00,11.86,11.94,11.83,11.88,854400.0,11.0572,11.1318,11.0292,11.0758,854400.0
2012-06-08 11:30:00,11.88,11.94,11.88,11.91,783200.0,11.0758,11.1318,11.0758,11.1038,783200.0
2012-06-08 11:40:00,11.91,11.97,11.91,11.96,664800.0,11.1038,11.1597,11.1038,11.1504,664800.0
2012-06-08 11:50:00,11.96,11.97,11.88,11.88,560800.0,11.1504,11.1597,11.0758,11.0758,560800.0
2012-06-08 12:00:00,11.88,11.97,11.88,11.91,1126400.0,11.0758,11.1597,11.0758,11.1038,1126400.0
2012-06-08 12:10:00,11.91,11.96,11.9,11.95,368000.0,11.1038,11.1504,11.0945,11.1411,368000.0
2012-06-08 12:20:00,11.95,11.98,11.92,11.97,399200.0,11.1411,11.1691,11.1131,11.1597,399200.0
2012-06-08 12:30:00,11.98,12.1,11.98,12.04,2246800.0,11.1691,11.281,11.1691,11.225,2246800.0
2012-06-08 12:40:00,12.04,12.08,12.02,12.06,598400.0,11.225,11.2623,11.2064,11.2437,598400.0
2012-06-08 12:50:00,12.06,12.09,12.01,12.09,731600.0,11.2437,11.2716,11.197,11.2716,731600.0
2012-06-08 13:00:00,12.09,12.16,12.06,12.15,1606000.0,11.2716,11.3369,11.2437,11.3276,1606000.0
2012-06-08 13:10:00,12.15,12.15,12.09,12.09,856000.0,11.3276,11.3276,11.2716,11.2716,856000.0
2012-06-08 13:20:00,12.09,12.13,12.07,12.1,664400.0,11.2716,11.3089,11.253,11.281,664400.0
2012-06-08 13:30:00,12.11,12.14,12.08,12.12,748000.0,11.2903,11.3182,11.2623,11.2996,748000.0
2012-06-08 13:40:00,12.13,12.13,12.08,12.12,703600.0,11.3089,11.3089,11.2623,11.2996,703600.0
2012-06-08 13:50:00,12.12,12.16,12.11,12.13,1062000.0,11.2996,11.3369,11.2903,11.3089,1062000.0
2012-06-08 14:00:00,12.13,12.15,12.05,12.09,958800.0,11.3089,11.3276,11.2343,11.2716,958800.0
2012-06-08 14:10:00,12.09,12.12,12.03,12.04,823600.0,11.2716,11.2996,11.2157,11.225,823600.0
2012-06-08 14:20:00,12.04,12.1,12.03,12.08,389600.0,11.225,11.281,11.2157,11.2623,389600.0
2012-06-08 14:30:00,12.07,12.15,12.06,12.13,890000.0,11.253,11.3276,11.2437,11.3089,890000.0
2012-06-08 14:40:00,12.14,12.17,12.13,12.15,824000.0,11.3182,11.3462,11.3089,11.3276,824000.0
2012-06-08 14:50:00,12.14,12.15,12.09,12.09,585600.0,11.3182,11.3276,11.2716,11.2716,585600.0
2012-06-08 15:00:00,12.09,12.12,12.07,12.09,586400.0,11.2716,11.2996,11.253,11.2716,586400.0
2012-06-08 15:10:00,12.08,12.16,12.08,12.13,668000.0,11.2623,11.3369,11.2623,11.3089,668000.0
2012-06-08 15:20:00,12.13,12.15,12.09,12.1,623200.0,11.3089,11.3276,11.2716,11.281,623200.0
2012-06-08 15:30:00,12.11,12.15,12.08,12.12,986000.0,11.2903,11.3276,11.2623,11.2996,986000.0
2012-06-08 15:40:00,12.12,12.21,12.1,12.19,1405600.0,11.2996,11.3835,11.281,11.3649,1405600.0
2012-06-08 15:50:00,12.19,12.2,12.11,12.15,2216800.0,11.3649,11.3742,11.2903,11.3276,2216800.0
2012-06-11 09:30:00,12.55,12.59,12.27,12.29,2870000.0,11.7005,11.7378,11.4394,11.4581,2870000.0
2012-06-11 09:40:00,12.29,12.3,12.2,12.26,2225200.0,11.4581,11.4674,11.3742,11.4301,2225200.0
2012-06-11 09:50:00,12.26,12.3,12.1,12.13,3614800.0,11.4301,11.4674,11.281,11.3089,3614800.0
2012-06-11 10:00:00,12.12,12.18,11.99,12.05,2916800.0,11.2996,11.3555,11.1784,11.2343,2916800.0
2012-06-11 10:10:00,12.05,12.14,11.99,12.04,1537200.0,11.2343,11.3182,11.1784,11.225,1537200.0
2012-06-11 10:20:00,12.04,12.11,11.98,12.06,1665200.0,11.225,11.2903,11.1691,11.2437,1665200.0
2012-06-11 10:30:00,12.07,12.15,12.0,12.11,1434800.0,11.253,11.3276,11.1877,11.2903,1434800.0
2012-06-11 10:40:00,12.12,12.13,12.01,12.04,988400.0,11.2996,11.3089,11.197,11.225,988400.0
2012-06-11 10:50:00,12.03,12.03,11.9,11.96,2662800.0,11.2157,11.2157,11.0945,11.1504,2662800.0
2012-06-11 11:00:00,11.95,12.03,11.9,12.02,1349200.0,11.1411,11.2157,11.0945,11.2064,1349200.0
2012-06-11 11:10:00,12.01,12.02,11.91,11.92,989600.0,11.197,11.2064,11.1038,11.1131,989600.0
2012-06-11 11:20:00,11.92,11.99,11.9,11.95,1111200.0,11.1131,11.1784,11.0945,11.1411,1111200.0
2012-06-11 11:30:00,11.95,12.04,11.91,12.04,1712000.0,11.1411,11.225,11.1038,11.225,1712000.0
2012-06-11 11:40:00,12.04,12.04,11.93,11.95,1739200.0,11.225,11.225,11.1225,11.1411,1739200.0
2012-06-11 11:50:00,11.96,12.01,11.81,11.97,2205200.0,11.1504,11.197,11.0106,11.1597,2205200.0
2012-06-11 12:00:00,11.97,12.0,11.91,11.92,838400.0,11.1597,11.1877,11.1038,11.1131,838400.0
2012-06-11 12:10:00,11.92,11.95,11.87,11.89,617200.0,11.1131,11.1411,11.0665,11.0852,617200.0
2012-06-11 12:20:00,11.9,11.91,11.85,11.86,570000.0,11.0945,11.1038,11.0479,11.0572,570000.0
2012-06-11 12:30:00,11.86,11.9,11.86,11.89,551600.0,11.0572,11.0945,11.0572,11.0852,551600.0
2012-06-11 12:40:00,11.89,11.94,11.88,11.92,441200.0,11.0852,11.1318,11.0758,11.1131,441200.0
2012-06-11 12:50:00,11.93,11.94,11.88,11.9,326400.0,11.1225,11.1318,11.0758,11.0945,326400.0
2012-06-11 13:00:00,11.9,11.96,11.88,11.95,654400.0,11.0945,11.1504,11.0758,11.1411,654400.0
2012-06-11 13:10:00,11.96,12.0,11.94,12.0,977600.0,11.1504,11.1877,11.1318,11.1877,977600.0
2012-06-11 13:20:00,12.0,12.0,11.93,11.95,453200.0,11.1877,11.1877,11.1225,11.1411,453200.0
2012-06-11 13:30:00,11.96,11.99,11.88,11.93,810000.0,11.1504,11.1784,11.0758,11.1225,810000.0
2012-06-11 13:40:00,11.93,11.93,11.85,11.85,701200.0,11.1225,11.1225,11.0479,11.0479,701200.0
2012-06-11 13:50:00,11.85,11.9,11.84,11.87,381200.0,11.0479,11.0945,11.0385,11.0665,381200.0
2012-06-11 14:00:00,11.86,11.86,11.71,11.74,1776400.0,11.0572,11.0572,10.9173,10.9453,1776400.0
2012-06-11 14:10:00,11.74,11.77,11.67,11.67,1420800.0,10.9453,10.9733,10.8801,10.8801,1420800.0
2012-06-11 14:20:00,11.67,11.73,11.66,11.7,788800.0,10.8801,10.936,10.8707,10.908,788800.0
2012-06-11 14:30:00,11.7,11.76,11.68,11.71,811600.0,10.908,10.964,10.8894,10.9173,811600.0
2012-06-11 14:40:00,11.71,11.76,11.69,11.7,563600.0,10.9173,10.964,10.8987,10.908,563600.0
2012-06-11 14:50:00,11.7,11.74,11.65,11.7,774400.0,10.908,10.9453,10.8614,10.908,774400.0
2012-06-11 15:00:00,11.69,11.73,11.66,11.66,858000.0,10.8987,10.936,10.8707,10.8707,858000.0
2012-06-11 15:10:00,11.67,11.68,11.55,11.56,2415600.0,10.8801,10.8894,10.7682,10.7775,2415600.0
2012-06-11 15:20:00,11.57,11.57,11.5,11.55,1256800.0,10.7868,10.7868,10.7216,10.7682,1256800.0
2012-06-11 15:30:00,11.55,11.61,11.52,11.57,1500000.0,10.7682,10.8241,10.7402,10.7868,1500000.0
2012-06-11 15:40:00,11.57,11.63,11.46,11.46,1756000.0,10.7868,10.8428,10.6843,10.6843,1756000.0
2012-06-11 15:50:00,11.46,11.5,11.29,11.33,3328400.0,10.6843,10.7216,10.5258,10.5631,3328400.0
2012-06-12 09:30:00,11.44,11.6,11.39,11.46,3702000.0,10.6656,10.8148,10.619,10.6843,3702000.0
2012-06-12 09:40:00,11.46,11.54,11.39,11.47,3371600.0,10.6843,10.7589,10.619,10.6936,3371600.0
2012-06-12 09:50:00,11.47,11.56,11.4,11.43,2227200.0,10.6936,10.7775,10.6283,10.6563,2227200.0
2012-06-12 10:00:00,11.45,11.58,11.34,11.37,3078400.0,10.6749,10.7961,10.5724,10.6004,3078400.0
2012-06-12 10:10:00,11.37,11.38,11.28,11.29,2068800.0,10.6004,10.6097,10.5165,10.5258,2068800.0
2012-06-12 10:20:00,11.28,11.36,11.23,11.33,1866000.0,10.5165,10.591,10.4698,10.5631,1866000.0
2012-06-12 10:30:00,11.32,11.32,11.14,11.15,2534800.0,10.5537,10.5537,10.3859,10.3953,2534800.0
2012-06-12 10:40:00,11.15,11.38,11.14,11.34,2422400.0,10.3953,10.6097,10.3859,10.5724,2422400.0
2012-06-12 10:50:00,11.35,11.38,11.3,11.33,1072000.0,10.5817,10.6097,10.5351,10.5631,1072000.0
2012-06-12 11:00:00,11.33,11.52,11.33,11.49,2049600.0,10.5631,10.7402,10.5631,10.7122,2049600.0
2012-06-12 11:10:00,11.49,11.6,11.49,11.53,1904000.0,10.7122,10.8148,10.7122,10.7495,1904000.0
2012-06-12 11:20:00,11.53,11.68,11.53,11.64,2070000.0,10.7495,10.8894,10.7495,10.8521,2070000.0
2012-06-12 11:30:00,11.64,11.68,11.6,11.62,890800.0,10.8521,10.8894,10.8148,10.8334,890800.0
2012-06-12 11:40:00,11.62,11.65,11.58,11.59,1114400.0,10.8334,10.8614,10.7961,10.8055,1114400.0
2012-06-12 11:50:00,11.59,11.6,11.51,11.52,1060400.0,10.8055,10.8148,10.7309,10.7402,1060400.0
2012-06-12 12:00:00,11.51,11.57,11.49,11.5,845200.0,10.7309,10.7868,10.7122,10.7216,845200.0
2012-06-12 12:10:00,11.51,11.51,11.41,11.48,910400.0,10.7309,10.7309,10.6377,10.7029,910400.0
2012-06-12 12:20:00,11.47,11.53,11.47,11.49,640000.0,10.6936,10.7495,10.6936,10.7122,640000.0
2012-06-12 12:30:00,11.49,11.54,11.47,11.52,506400.0,10.7122,10.7589,10.6936,10.7402,506400.0
2012-06-12 12:40:00,11.51,11.54,11.5,11.51,530400.0,10.7309,10.7589,10.7216,10.7309,530400.0
2012-06-12 12:50:00,11.52,11.52,11.49,11.51,559200.0,10.7402,10.7402,10.7122,10.7309,559200.0
2012-06-12 13:00:00,11.52,11.54,11.51,11.52,244800.0,10.7402,10.7589,10.7309,10.7402,244800.0
2012-06-12 13:10:00,11.51,11.66,11.51,11.63,1522000.0,10.7309,10.8707,10.7309,10.8428,1522000.0
2012-06-12 13:20:00,11.63,11.66,11.58,11.59,702400.0,10.8428,10.8707,10.7961,10.8055,702400.0
2012-06-12 13:30:00,11.6,11.68,11.6,11.67,753200.0,10.8148,10.8894,10.8148,10.8801,753200.0
2012-06-12 13:40:00,11.67,11.7,11.61,11.62,886000.0,10.8801,10.908,10.8241,10.8334,886000.0
2012-06-12 13:50:00,11.63,11.66,11.56,11.59,969600.0,10.8428,10.8707,10.7775,10.8055,969600.0
2012-06-12 14:00:00,11.58,11.63,11.56,11.61,634000.0,10.7961,10.8428,10.7775,10.8241,634000.0
2012-06-12 14:10:00,11.61,11.63,11.56,11.62,808400.0,10.8241,10.8428,10.7775,10.8334,808400.0
2012-06-12 14:20:00,11.62,11.64,11.58,11.58,703200.0,10.8334,10.8521,10.7961,10.7961,703200.0
2012-06-12 14:30:00,11.58,11.71,11.58,11.71,1530000.0,10.7961,10.9173,10.7961,10.9173,1530000.0
2012-06-12 14:40:00,11.71,11.71,11.67,11.71,714400.0,10.9173,10.9173,10.8801,10.9173,714400.0
2012-06-12 14:50:00,11.7,11.71,11.63,11.68,716400.0,10.908,10.9173,10.8428,10.8894,716400.0
2012-06-12 15:00:00,11.68,11.69,11.65,11.68,468000.0,10.8894,10.8987,10.8614,10.8894,468000.0
2012-06-12 15:10:00,11.69,11.7,11.63,11.64,834400.0,10.8987,10.908,10.8428,10.8521,834400.0
2012-06-12 15:20:00,11.63,11.71,11.61,11.71,758400.0,10.8428,10.9173,10.8241,10.9173,758400.0
2012-06-12 15:30:00,11.7,11.72,11.64,11.69,965200.0,10.908,10.9267,10.8521,10.8987,965200.0
2012-06-12 15:40:00,11.69,11.79,11.69,11.74,2119600.0,10.8987,10.9919,10.8987,10.9453,2119600.0
2012-06-12 15:50:00,11.74,11.79,11.72,11.78,3454400.0,10.9453,10.9919,10.9267,10.9826,3454400.0
2012-06-13 09:30:00,11.72,11.72,11.56,11.61,2187200.0,10.9267,10.9267,10.7775,10.8241,2187200.0
2012-06-13 09:40:00,11.62,11.72,11.55,11.62,2502000.0,10.8334,10.9267,10.7682,10.8334,2502000.0
2012-06-13 09:50:00,11.62,11.62,11.44,11.5,3259200.0,10.8334,10.8334,10.6656,10.7216,3259200.0
2012-06-13 10:00:00,11.49,11.66,11.46,11.62,2026000.0,10.7122,10.8707,10.6843,10.8334,2026000.0
2012-06-13 10:10:00,11.62,11.71,11.62,11.69,2143200.0,10.8334,10.9173,10.8334,10.8987,2143200.0
2012-06-13 10:20:00,11.7,11.74,11.6,11.69,1247200.0,10.908,10.9453,10.8148,10.8987,1247200.0
2012-06-13 10:30:00,11.69,11.86,11.69,11.86,2580400.0,10.8987,11.0572,10.8987,11.0572,2580400.0
2012-06-13 10:40:00,11.86,11.92,11.82,11.86,1950800.0,11.0572,11.1131,11.0199,11.0572,1950800.0
2012-06-13 10:50:00,11.86,11.92,11.84,11.9,1000000.0,11.0572,11.1131,11.0385,11.0945,1000000.0
2012-06-13 11:00:00,11.9,11.9,11.76,11.78,1585600.0,11.0945,11.0945,10.964,10.9826,1585600.0
2012-06-13 11:10:00,11.78,11.88,11.77,11.84,1734800.0,10.9826,11.0758,10.9733,11.0385,1734800.0
2012-06-13 11:20:00,11.85,11.9,11.79,11.82,706400.0,11.0479,11.0945,10.9919,11.0199,706400.0
2012-06-13 11:30:00,11.82,11.89,11.8,11.83,842000.0,11.0199,11.0852,11.0013,11.0292,842000.0
2012-06-13 11:40:00,11.83,11.85,11.8,11.81,552800.0,11.0292,11.0479,11.0013,11.0106,552800.0
2012-06-13 11:50:00,11.81,11.83,11.72,11.77,1374400.0,11.0106,11.0292,10.9267,10.9733,1374400.0
2012-06-13 12:00:00,11.77,11.77,11.63,11.67,1330000.0,10.9733,10.9733,10.8428,10.8801,1330000.0
2012-06-13 12:10:00,11.66,11.75,11.65,11.74,1342000.0,10.8707,10.9546,10.8614,10.9453,1342000.0
2012-06-13 12:20:00,11.74,11.76,11.71,11.72,456000.0,10.9453,10.964,10.9173,10.9267,456000.0
2012-06-13 12:30:00,11.73,11.87,11.72,11.86,1112000.0,10.936,11.0665,10.9267,11.0572,1112000.0
2012-06-13 12:40:00,11.87,11.94,11.85,11.85,1770400.0,11.0665,11.1318,11.0479,11.0479,1770400.0
2012-06-13 12:50:00,11.85,11.88,11.83,11.86,673600.0,11.0479,11.0758,11.0292,11.0572,673600.0
2012-06-13 13:00:00,11.86,11.9,11.82,11.89,599600.0,11.0572,11.0945,11.0199,11.0852,599600.0
2012-06-13 13:10:00,11.9,11.92,11.83,11.87,539600.0,11.0945,11.1131,11.0292,11.0665,539600.0
2012-06-13 13:20:00,11.87,11.91,11.78,11.9,1304800.0,11.0665,11.1038,10.9826,11.0945,1304800.0
2012-06-13 13:30:00,11.89,11.93,11.87,11.92,596400.0,11.0852,11.1225,11.0665,11.1131,596400.0
2012-06-13 13:40:00,11.91,11.92,11.78,11.78,985200.0,11.1038,11.1131,10.9826,10.9826,985200.0
2012-06-13 13:50:00,11.78,11.83,11.68,11.71,1014000.0,10.9826,11.0292,10.8894,10.9173,1014000.0
2012-06-13 14:00:00,11.7,11.73,11.68,11.7,691600.0,10.908,10.936,10.8894,10.908,691600.0
2012-06-13 14:10:00,11.69,11.69,11.62,11.66,1152000.0,10.8987,10.8987,10.8334,10.8707,1152000.0
2012-06-13 14:20:00,11.66,11.69,11.64,11.66,527200.0,10.8707,10.8987,10.8521,10.8707,527200.0
2012-06-13 14:30:00,11.65,11.68,11.58,11.58,1185600.0,10.8614,10.8894,10.7961,10.7961,1185600.0
2012-06-13 14:40:00,11.59,11.61,11.47,11.57,2328400.0,10.8055,10.8241,10.6936,10.7868,2328400.0
2012-06-13 14:50:00,11.57,11.59,11.51,11.52,872400.0,10.7868,10.8055,10.7309,10.7402,872400.0
2012-06-13 15:00:00,11.52,11.55,11.44,11.48,1431600.0,10.7402,10.7682,10.6656,10.7029,1431600.0
2012-06-13 15:10:00,11.49,11.49,11.31,11.32,1973200.0,10.7122,10.7122,10.5444,10.5537,1973200.0
2012-06-13 15:20:00,11.32,11.35,11.26,11.28,1646400.0,10.5537,10.5817,10.4978,10.5165,1646400.0
2012-06-13 15:30:00,11.28,11.37,11.27,11.35,1938000.0,10.5165,10.6004,10.5071,10.5817,1938000.0
2012-06-13 15:40:00,11.35,11.36,11.24,11.24,1567200.0,10.5817,10.591,10.4792,10.4792,1567200.0
2012-06-13 15:50:00,11.24,11.4,11.22,11.39,2858000.0,10.4792,10.6283,10.4605,10.619,2858000.0
2012-06-14 09:30:00,11.39,11.48,11.33,11.34,2192800.0,10.619,10.7029,10.5631,10.5724,2192800.0
2012-06-14 09:40:00,11.34,11.46,11.3,11.42,2101600.0,10.5724,10.6843,10.5351,10.647,2101600.0
2012-06-14 09:50:00,11.42,11.64,11.42,11.63,3668000.0,10.647,10.8521,10.647,10.8428,3668000.0
2012-06-14 10:00:00,11.63,11.67,11.59,11.6,2651600.0,10.8428,10.8801,10.8055,10.8148,2651600.0
2012-06-14 10:10:00,11.6,11.64,11.55,11.61,1643200.0,10.8148,10.8521,10.7682,10.8241,1643200.0
2012-06-14 10:20:00,11.61,11.62,11.55,11.61,1127200.0,10.8241,10.8334,10.7682,10.8241,1127200.0
2012-06-14 10:30:00,11.61,11.65,11.53,11.63,2009600.0,10.8241,10.8614,10.7495,10.8428,2009600.0
2012-06-14 10:40:00,11.63,11.71,11.59,11.68,2172400.0,10.8428,10.9173,10.8055,10.8894,2172400.0
2012-06-14 10:50:00,11.68,11.75,11.67,11.73,1404400.0,10.8894,10.9546,10.8801,10.936,1404400.0
2012-06-14 11:00:00,11.73,11.75,11.68,11.71,711200.0,10.936,10.9546,10.8894,10.9173,711200.0
2012-06-14 11:10:00,11.7,11.74,11.68,11.71,930000.0,10.908,10.9453,10.8894,10.9173,930000.0
2012-06-14 11:20:00,11.72,11.76,11.7,11.74,881600.0,10.9267,10.964,10.908,10.9453,881600.0
2012-06-14 11:30:00,11.74,11.78,11.7,11.75,784400.0,10.9453,10.9826,10.908,10.9546,784400.0
2012-06-14 11:40:00,11.75,11.76,11.71,11.74,351200.0,10.9546,10.964,10.9173,10.9453,351200.0
2012-06-14 11:50:00,11.74,11.75,11.67,11.68,716800.0,10.9453,10.9546,10.8801,10.8894,716800.0
2012-06-14 12:00:00,11.68,11.71,11.67,11.69,447200.0,10.8894,10.9173,10.8801,10.8987,447200.0
2012-06-14 12:10:00,11.68,11.72,11.67,11.71,648800.0,10.8894,10.9267,10.8801,10.9173,648800.0
2012-06-14 12:20:00,11.71,11.72,11.69,11.69,354800.0,10.9173,10.9267,10.8987,10.8987,354800.0
2012-06-14 12:30:00,11.69,11.71,11.65,11.7,634800.0,10.8987,10.9173,10.8614,10.908,634800.0
2012-06-14 12:40:00,11.7,11.79,11.69,11.76,1408400.0,10.908,10.9919,10.8987,10.964,1408400.0
2012-06-14 12:50:00,11.76,11.79,11.76,11.77,593600.0,10.964,10.9919,10.964,10.9733,593600.0
2012-06-14 13:00:00,11.77,11.79,11.75,11.76,703200.0,10.9733,10.9919,10.9546,10.964,703200.0
2012-06-14 13:10:00,11.76,11.77,11.68,11.71,1510000.0,10.964,10.9733,10.8894,10.9173,1510000.0
2012-06-14 13:20:00,11.71,11.71,11.64,11.66,873600.0,10.9173,10.9173,10.8521,10.8707,873600.0
2012-06-14 13:30:00,11.66,11.74,11.65,11.73,909200.0,10.8707,10.9453,10.8614,10.936,909200.0
2012-06-14 13:40:00,11.73,11.74,11.66,11.69,490800.0,10.936,10.9453,10.8707,10.8987,490800.0
2012-06-14 13:50:00,11.69,11.72,11.67,11.7,362000.0,10.8987,10.9267,10.8801,10.908,362000.0
2012-06-14 14:00:00,11.7,11.74,11.69,11.72,568800.0,10.908,10.9453,10.8987,10.9267,568800.0
2012-06-14 14:10:00,11.72,11.74,11.7,11.71,613600.0,10.9267,10.9453,10.908,10.9173,613600.0
2012-06-14 14:20:00,11.71,11.72,11.57,11.6,1510800.0,10.9173,10.9267,10.7868,10.8148,1510800.0
2012-06-14 14:30:00,11.6,11.6,11.54,11.59,1002800.0,10.8148,10.8148,10.7589,10.8055,1002800.0
2012-06-14 14:40:00,11.59,11.6,11.51,11.52,1013200.0,10.8055,10.8148,10.7309,10.7402,1013200.0
2012-06-14 14:50:00,11.53,11.54,11.44,11.44,1628000.0,10.7495,10.7589,10.6656,10.6656,1628000.0
2012-06-14 15:00:00,11.44,11.89,11.42,11.68,5637600.0,10.6656,11.0852,10.647,10.8894,5637600.0
2012-06-14 15:10:00,11.68,11.79,11.58,11.58,3932400.0,10.8894,10.9919,10.7961,10.7961,3932400.0
2012-06-14 15:20:00,11.58,11.66,11.49,11.59,2220800.0,10.7961,10.8707,10.7122,10.8055,2220800.0
2012-06-14 15:30:00,11.6,11.79,11.58,11.76,2344000.0,10.8148,10.9919,10.7961,10.964,2344000.0
2012-06-14 15:40:00,11.76,11.84,11.7,11.81,2247600.0,10.964,11.0385,10.908,11.0106,2247600.0
2012-06-14 15:50:00,11.81,11.85,11.74,11.78,3087200.0,11.0106,11.0479,10.9453,10.9826,3087200.0
2012-06-15 09:30:00,11.85,11.87,11.72,11.74,2131600.0,11.0479,11.0665,10.9267,10.9453,2131600.0
2012-06-15 09:40:00,11.73,11.85,11.72,11.8,2047200.0,10.936,11.0479,10.9267,11.0013,2047200.0
2012-06-15 09:50:00,11.8,11.89,11.74,11.88,2347600.0,11.0013,11.0852,10.9453,11.0758,2347600.0
2012-06-15 10:00:00,11.88,11.95,11.88,11.91,2260000.0,11.0758,11.1411,11.0758,11.1038,2260000.0
2012-06-15 10:10:00,11.91,11.94,11.85,11.87,1612400.0,11.1038,11.1318,11.0479,11.0665,1612400.0
2012-06-15 10:20:00,11.87,11.88,11.78,11.85,1496000.0,11.0665,11.0758,10.9826,11.0479,1496000.0
2012-06-15 10:30:00,11.85,11.9,11.8,11.86,1279200.0,11.0479,11.0945,11.0013,11.0572,1279200.0
2012-06-15 10:40:00,11.85,11.97,11.81,11.95,2335600.0,11.0479,11.1597,11.0106,11.1411,2335600.0
2012-06-15 10:50:00,11.94,11.97,11.91,11.94,1009200.0,11.1318,11.1597,11.1038,11.1318,1009200.0
2012-06-15 11:00:00,11.93,11.99,11.92,11.99,991600.0,11.1225,11.1784,11.1131,11.1784,991600.0
2012-06-15 11:10:00,11.99,12.01,11.97,11.99,1687200.0,11.1784,11.197,11.1597,11.1784,1687200.0
2012-06-15 11:20:00,12.0,12.01,11.96,11.99,1047200.0,11.1877,11.197,11.1504,11.1784,1047200.0
2012-06-15 11:30:00,11.99,12.04,11.98,12.02,1409600.0,11.1784,11.225,11.1691,11.2064,1409600.0
2012-06-15 11:40:00,12.02,12.05,12.01,12.02,855200.0,11.2064,11.2343,11.197,11.2064,855200.0
2012-06-15 11:50:00,12.02,12.04,11.99,11.99,714000.0,11.2064,11.225,11.1784,11.1784,714000.0
2012-06-15 12:00:00,11.99,12.02,11.98,11.99,621600.0,11.1784,11.2064,11.1691,11.1784,621600.0
2012-06-15 12:10:00,11.99,11.99,11.97,11.98,310000.0,11.1784,11.1784,11.1597,11.1691,310000.0
2012-06-15 12:20:00,11.98,12.01,11.96,11.99,745200.0,11.1691,11.197,11.1504,11.1784,745200.0
2012-06-15 12:30:00,12.0,12.01,11.93,11.94,692800.0,11.1877,11.197,11.1225,11.1318,692800.0
2012-06-15 12:40:00,11.94,11.98,11.94,11.98,314800.0,11.1318,11.1691,11.1318,11.1691,314800.0
2012-06-15 12:50:00,11.97,11.98,11.94,11.98,417200.0,11.1597,11.1691,11.1318,11.1691,417200.0
2012-06-15 13:00:00,11.99,12.06,11.99,12.05,896400.0,11.1784,11.2437,11.1784,11.2343,896400.0
2012-06-15 13:10:00,12.05,12.1,12.04,12.06,835600.0,11.2343,11.281,11.225,11.2437,835600.0
2012-06-15 13:20:00,12.06,12.07,12.03,12.04,458400.0,11.2437,11.253,11.2157,11.225,458400.0
2012-06-15 13:30:00,12.04,12.08,12.03,12.03,574000.0,11.225,11.2623,11.2157,11.2157,574000.0
2012-06-15 13:40:00,12.04,12.07,12.03,12.06,444000.0,11.225,11.253,11.2157,11.2437,444000.0
2012-06-15 13:50:00,12.06,12.09,12.04,12.08,622800.0,11.2437,11.2716,11.225,11.2623,622800.0
2012-06-15 14:00:00,12.07,12.1,12.06,12.09,574800.0,11.253,11.281,11.2437,11.2716,574800.0
2012-06-15 14:10:00,12.09,12.1,12.08,12.09,307600.0,11.2716,11.281,11.2623,11.2716,307600.0
2012-06-15 14:20:00,12.09,12.21,12.09,12.19,2329200.0,11.2716,11.3835,11.2716,11.3649,2329200.0
2012-06-15 14:30:00,12.19,12.24,12.15,12.23,1493200.0,11.3649,11.4115,11.3276,11.4022,1493200.0
2012-06-15 14:40:00,12.24,12.24,12.19,12.19,1002800.0,11.4115,11.4115,11.3649,11.3649,1002800.0
2012-06-15 14:50:00,12.19,12.19,12.14,12.17,844000.0,11.3649,11.3649,11.3182,11.3462,844000.0
2012-06-15 15:00:00,12.16,12.23,12.13,12.21,1605200.0,11.3369,11.4022,11.3089,11.3835,1605200.0
2012-06-15 15:10:00,12.22,12.25,12.2,12.24,1408400.0,11.3928,11.4208,11.3742,11.4115,1408400.0
2012-06-15 15:20:00,12.24,12.25,12.21,12.23,744800.0,11.4115,11.4208,11.3835,11.4022,744800.0
2012-06-15 15:30:00,12.24,12.25,12.19,12.23,1501600.0,11.4115,11.4208,11.3649,11.4022,1501600.0
2012-06-15 15:40:00,12.23,12.28,12.22,12.27,2884400.0,11.4022,11.4488,11.3928,11.4394,2884400.0
2012-06-15 15:50:00,12.26,12.28,12.21,12.22,3008000.0,11.4301,11.4488,11.3835,11.3928,3008000.0
2012-06-18 09:30:00,11.95,12.03,11.83,12.01,2887200.0,11.1411,11.2157,11.0292,11.197,2887200.0
2012-06-18 09:40:00,12.02,12.13,11.99,12.03,2780400.0,11.2064,11.3089,11.1784,11.2157,2780400.0
2012-06-18 09:50:00,12.02,12.07,11.98,12.06,1834400.0,11.2064,11.253,11.1691,11.2437,1834400.0
2012-06-18 10:00:00,12.04,12.16,12.02,12.11,1954400.0,11.225,11.3369,11.2064,11.2903,1954400.0
2012-06-18 10:10:00,12.1,12.21,12.06,12.21,1430400.0,11.281,11.3835,11.2437,11.3835,1430400.0
2012-06-18 10:20:00,12.21,12.29,12.19,12.26,1914800.0,11.3835,11.4581,11.3649,11.4301,1914800.0
2012-06-18 10:30:00,12.26,12.28,12.19,12.23,1154000.0,11.4301,11.4488,11.3649,11.4022,1154000.0
2012-06-18 10:40:00,12.22,12.37,12.21,12.36,1418400.0,11.3928,11.5327,11.3835,11.5234,1418400.0
2012-06-18 10:50:00,12.35,12.4,12.23,12.25,1463600.0,11.514,11.5606,11.4022,11.4208,1463600.0
2012-06-18 11:00:00,12.26,12.28,12.16,12.18,1297600.0,11.4301,11.4488,11.3369,11.3555,1297600.0
2012-06-18 11:10:00,12.18,12.21,12.11,12.12,1071200.0,11.3555,11.3835,11.2903,11.2996,1071200.0
2012-06-18 11:20:00,12.12,12.17,12.09,12.14,1067600.0,11.2996,11.3462,11.2716,11.3182,1067600.0
2012-06-18 11:30:00,12.14,12.18,12.08,12.09,1141200.0,11.3182,11.3555,11.2623,11.2716,1141200.0
2012-06-18 11:40:00,12.09,12.2,12.07,12.15,1160400.0,11.2716,11.3742,11.253,11.3276,1160400.0
2012-06-18 11:50:00,12.15,12.18,12.08,12.16,697600.0,11.3276,11.3555,11.2623,11.3369,697600.0
2012-06-18 12:00:00,12.17,12.17,12.09,12.11,640000.0,11.3462,11.3462,11.2716,11.2903,640000.0
2012-06-18 12:10:00,12.1,12.18,12.09,12.16,834800.0,11.281,11.3555,11.2716,11.3369,834800.0
2012-06-18 12:20:00,12.17,12.19,12.15,12.17,487200.0,11.3462,11.3649,11.3276,11.3462,487200.0
2012-06-18 12:30:00,12.18,12.2,12.13,12.15,486000.0,11.3555,11.3742,11.3089,11.3276,486000.0
2012-06-18 12:40:00,12.15,12.22,12.14,12.22,957600.0,11.3276,11.3928,11.3182,11.3928,957600.0
2012-06-18 12:50:00,12.22,12.27,12.12,12.14,1162800.0,11.3928,11.4394,11.2996,11.3182,1162800.0
2012-06-18 13:00:00,12.15,12.2,12.12,12.19,471200.0,11.3276,11.3742,11.2996,11.3649,471200.0
2012-06-18 13:10:00,12.19,12.22,12.18,12.21,378400.0,11.3649,11.3928,11.3555,11.3835,378400.0
2012-06-18 13:20:00,12.21,12.3,12.2,12.28,736800.0,11.3835,11.4674,11.3742,11.4488,736800.0
2012-06-18 13:30:00,12.28,12.34,12.26,12.29,1088000.0,11.4488,11.5047,11.4301,11.4581,1088000.0
2012-06-18 13:40:00,12.29,12.31,12.24,12.25,721600.0,11.4581,11.4767,11.4115,11.4208,721600.0
2012-06-18 13:50:00,12.25,12.35,12.25,12.34,900000.0,11.4208,11.514,11.4208,11.5047,900000.0
2012-06-18 14:00:00,12.35,12.36,12.3,12.32,634000.0,11.514,11.5234,11.4674,11.4861,634000.0
2012-06-18 14:10:00,12.32,12.4,12.31,12.38,1004000.0,11.4861,11.5606,11.4767,11.542,1004000.0
2012-06-18 14:20:00,12.38,12.42,12.33,12.34,1338000.0,11.542,11.5793,11.4954,11.5047,1338000.0
2012-06-18 14:30:00,12.34,12.38,12.33,12.38,492800.0,11.5047,11.542,11.4954,11.542,492800.0
2012-06-18 14:40:00,12.38,12.38,12.29,12.3,800400.0,11.542,11.542,11.4581,11.4674,800400.0
2012-06-18 14:50:00,12.3,12.33,12.28,12.31,923600.0,11.4674,11.4954,11.4488,11.4767,923600.0
2012-06-18 15:00:00,12.31,12.37,12.31,12.32,745600.0,11.4767,11.5327,11.4767,11.4861,745600.0
2012-06-18 15:10:00,12.32,12.34,12.18,12.22,1307600.0,11.4861,11.5047,11.3555,11.3928,1307600.0
2012-06-18 15:20:00,12.22,12.28,12.19,12.28,1072800.0,11.3928,11.4488,11.3649,11.4488,1072800.0
2012-06-18 15:30:00,12.27,12.31,12.2,12.28,1436400.0,11.4394,11.4767,11.3742,11.4488,1436400.0
2012-06-18 15:40:00,12.29,12.34,12.25,12.29,1066000.0,11.4581,11.5047,11.4208,11.4581,1066000.0
2012-06-18 15:50:00,12.29,12.32,12.24,12.27,1472800.0,11.4581,11.4861,11.4115,11.4394,1472800.0
2012-06-19 09:30:00,12.44,12.49,12.41,12.47,1964400.0,11.5979,11.6446,11.57,11.6259,1964400.0
2012-06-19 09:40:00,12.47,12.5,12.38,12.5,2254000.0,11.6259,11.6539,11.542,11.6539,2254000.0
2012-06-19 09:50:00,12.49,12.66,12.49,12.65,3462800.0,11.6446,11.803,11.6446,11.7937,3462800.0
2012-06-19 10:00:00,12.65,12.74,12.62,12.69,2915600.0,11.7937,11.8776,11.7658,11.831,2915600.0
2012-06-19 10:10:00,12.69,12.87,12.69,12.85,2632000.0,11.831,11.9988,11.831,11.9802,2632000.0
2012-06-19 10:20:00,12.86,12.94,12.85,12.93,2034400.0,11.9895,12.0641,11.9802,12.0548,2034400.0
2012-06-19 10:30:00,12.93,13.0,12.9,12.91,2847200.0,12.0548,12.12,12.0268,12.0361,2847200.0
2012-06-19 10:40:00,12.91,12.92,12.84,12.86,1478000.0,12.0361,12.0454,11.9709,11.9895,1478000.0
2012-06-19 10:50:00,12.86,12.94,12.86,12.91,1126400.0,11.9895,12.0641,11.9895,12.0361,1126400.0
2012-06-19 11:00:00,12.91,12.97,12.87,12.88,1093600.0,12.0361,12.0921,11.9988,12.0082,1093600.0
2012-06-19 11:10:00,12.88,12.92,12.85,12.85,940000.0,12.0082,12.0454,11.9802,11.9802,940000.0
2012-06-19 11:20:00,12.85,12.88,12.8,12.84,937200.0,11.9802,12.0082,11.9336,11.9709,937200.0
2012-06-19 11:30:00,12.84,12.89,12.83,12.88,968400.0,11.9709,12.0175,11.9615,12.0082,968400.0
2012-06-19 11:40:00,12.88,12.95,12.88,12.92,1102800.0,12.0082,12.0734,12.0082,12.0454,1102800.0
2012-06-19 11:50:00,12.93,12.98,12.91,12.97,996800.0,12.0548,12.1014,12.0361,12.0921,996800.0
2012-06-19 12:00:00,12.98,12.99,12.94,12.95,948400.0,12.1014,12.1107,12.0641,12.0734,948400.0
2012-06-19 12:10:00,12.94,12.95,12.91,12.92,387600.0,12.0641,12.0734,12.0361,12.0454,387600.0
2012-06-19 12:20:00,12.92,12.94,12.91,12.92,520000.0,12.0454,12.0641,12.0361,12.0454,520000.0
2012-06-19 12:30:00,12.92,12.92,12.88,12.88,362000.0,12.0454,12.0454,12.0082,12.0082,362000.0
2012-06-19 12:40:00,12.89,12.92,12.87,12.9,400400.0,12.0175,12.0454,11.9988,12.0268,400400.0
2012-06-19 12:50:00,12.91,12.97,12.89,12.94,838000.0,12.0361,12.0921,12.0175,12.0641,838000.0
2012-06-19 13:00:00,12.94,12.95,12.92,12.95,380800.0,12.0641,12.0734,12.0454,12.0734,380800.0
2012-06-19 13:10:00,12.95,12.98,12.94,12.98,787200.0,12.0734,12.1014,12.0641,12.1014,787200.0
2012-06-19 13:20:00,12.98,13.08,12.98,13.07,2663200.0,12.1014,12.1946,12.1014,12.1853,2663200.0
2012-06-19 13:30:00,13.07,13.12,13.06,13.1,1528800.0,12.1853,12.2319,12.176,12.2133,1528800.0
2012-06-19 13:40:00,13.1,13.12,13.03,13.05,1090800.0,12.2133,12.2319,12.148,12.1666,1090800.0
2012-06-19 13:50:00,13.05,13.06,13.01,13.06,1023600.0,12.1666,12.176,12.1294,12.176,1023600.0
2012-06-19 14:00:00,13.06,13.08,13.03,13.04,568000.0,12.176,12.1946,12.148,12.1573,568000.0
2012-06-19 14:10:00,13.05,13.07,13.04,13.06,561200.0,12.1666,12.1853,12.1573,12.176,561200.0
2012-06-19 14:20:00,13.06,13.07,12.99,13.0,1083600.0,12.176,12.1853,12.1107,12.12,1083600.0
2012-06-19 14:30:00,13.01,13.01,12.91,12.97,1990000.0,12.1294,12.1294,12.0361,12.0921,1990000.0
2012-06-19 14:40:00,12.97,13.0,12.85,12.88,1590000.0,12.0921,12.12,11.9802,12.0082,1590000.0
2012-06-19 14:50:00,12.87,12.99,12.86,12.99,1292000.0,11.9988,12.1107,11.9895,12.1107,1292000.0
2012-06-19 15:00:00,12.99,12.99,12.93,12.99,887200.0,12.1107,12.1107,12.0548,12.1107,887200.0
2012-06-19 15:10:00,12.99,13.05,12.97,13.05,1158000.0,12.1107,12.1666,12.0921,12.1666,1158000.0
2012-06-19 15:20:00,13.04,13.06,12.97,13.0,1191600.0,12.1573,12.176,12.0921,12.12,1191600.0
2012-06-19 15:30:00,13.0,13.04,12.94,12.99,1028000.0,12.12,12.1573,12.0641,12.1107,1028000.0
2012-06-19 15:40:00,12.98,13.02,12.92,12.92,1197200.0,12.1014,12.1387,12.0454,12.0454,1197200.0
2012-06-19 15:50:00,12.93,12.98,12.92,12.92,2604000.0,12.0548,12.1014,12.0454,12.0454,2604000.0
2012-06-20 09:30:00,12.93,12.97,12.8,12.83,2035200.0,12.0548,12.0921,11.9336,11.9615,2035200.0
2012-06-20 09:40:00,12.84,12.86,12.75,12.8,1696400.0,11.9709,11.9895,11.887,11.9336,1696400.0
2012-06-20 09:50:00,12.81,12.93,12.79,12.92,1126400.0,11.9429,12.0548,11.9242,12.0454,1126400.0
2012-06-20 10:00:00,12.92,12.97,12.83,12.89,1756800.0,12.0454,12.0921,11.9615,12.0175,1756800.0
2012-06-20 10:10:00,12.89,12.99,12.89,12.94,2997600.0,12.0175,12.1107,12.0175,12.0641,2997600.0
2012-06-20 10:20:00,12.94,12.99,12.89,12.95,1500800.0,12.0641,12.1107,12.0175,12.0734,1500800.0
2012-06-20 10:30:00,12.95,12.96,12.86,12.87,1274400.0,12.0734,12.0827,11.9895,11.9988,1274400.0
2012-06-20 10:40:00,12.86,12.9,12.84,12.87,917200.0,11.9895,12.0268,11.9709,11.9988,917200.0
2012-06-20 10:50:00,12.87,12.89,12.81,12.85,672800.0,11.9988,12.0175,11.9429,11.9802,672800.0
2012-06-20 11:00:00,12.83,12.92,12.83,12.9,1059200.0,11.9615,12.0454,11.9615,12.0268,1059200.0
2012-06-20 11:10:00,12.89,12.95,12.89,12.9,932800.0,12.0175,12.0734,12.0175,12.0268,932800.0
2012-06-20 11:20:00,12.9,12.94,12.9,12.92,684000.0,12.0268,12.0641,12.0268,12.0454,684000.0
2012-06-20 11:30:00,12.93,12.94,12.88,12.89,477200.0,12.0548,12.0641,12.0082,12.0175,477200.0
2012-06-20 11:40:00,12.88,12.94,12.87,12.94,914400.0,12.0082,12.0641,11.9988,12.0641,914400.0
2012-06-20 11:50:00,12.94,12.94,12.87,12.88,1111600.0,12.0641,12.0641,11.9988,12.0082,1111600.0
2012-06-20 12:00:00,12.88,12.89,12.78,12.8,1032400.0,12.0082,12.0175,11.9149,11.9336,1032400.0
2012-06-20 12:10:00,12.8,12.86,12.79,12.85,984000.0,11.9336,11.9895,11.9242,11.9802,984000.0
2012-06-20 12:20:00,12.84,12.86,12.73,12.75,916400.0,11.9709,11.9895,11.8683,11.887,916400.0
2012-06-20 12:30:00,12.78,12.81,12.59,12.69,3312800.0,11.9149,11.9429,11.7378,11.831,3312800.0
2012-06-20 12:40:00,12.68,12.94,12.65,12.88,3324000.0,11.8217,12.0641,11.7937,12.0082,3324000.0
2012-06-20 12:50:00,12.86,12.98,12.8,12.97,3162400.0,11.9895,12.1014,11.9336,12.0921,3162400.0
2012-06-20 13:00:00,12.97,13.13,12.97,13.09,3867200.0,12.0921,12.2412,12.0921,12.2039,3867200.0
2012-06-20 13:10:00,13.09,13.1,12.96,12.97,2128800.0,12.2039,12.2133,12.0827,12.0921,2128800.0
2012-06-20 13:20:00,12.96,13.04,12.93,12.96,816400.0,12.0827,12.1573,12.0548,12.0827,816400.0
2012-06-20 13:30:00,12.97,12.99,12.84,12.88,1821600.0,12.0921,12.1107,11.9709,12.0082,1821600.0
2012-06-20 13:40:00,12.87,12.98,12.84,12.97,1071200.0,11.9988,12.1014,11.9709,12.0921,1071200.0
2012-06-20 13:50:00,12.97,13.0,12.89,12.99,807600.0,12.0921,12.12,12.0175,12.1107,807600.0
2012-06-20 14:00:00,12.99,13.0,12.9,12.98,1006400.0,12.1107,12.12,12.0268,12.1014,1006400.0
2012-06-20 14:10:00,12.98,13.01,12.87,12.87,1512000.0,12.1014,12.1294,11.9988,11.9988,1512000.0
2012-06-20 14:20:00,12.86,12.91,12.81,12.87,2322000.0,11.9895,12.0361,11.9429,11.9988,2322000.0
2012-06-20 14:30:00,12.87,12.94,12.85,12.86,1530000.0,11.9988,12.0641,11.9802,11.9895,1530000.0
2012-06-20 14:40:00,12.87,12.89,12.7,12.76,1578800.0,11.9988,12.0175,11.8403,11.8963,1578800.0
2012-06-20 14:50:00,12.77,12.83,12.72,12.76,1018400.0,11.9056,11.9615,11.859,11.8963,1018400.0
2012-06-20 15:00:00,12.77,12.79,12.69,12.71,1439600.0,11.9056,11.9242,11.831,11.8497,1439600.0
2012-06-20 15:10:00,12.71,12.78,12.66,12.66,1598400.0,11.8497,11.9149,11.803,11.803,1598400.0
2012-06-20 15:20:00,12.66,12.78,12.65,12.76,1667600.0,11.803,11.9149,11.7937,11.8963,1667600.0
2012-06-20 15:30:00,12.76,12.81,12.71,12.73,1530800.0,11.8963,11.9429,11.8497,11.8683,1530800.0
2012-06-20 15:40:00,12.74,12.86,12.72,12.83,1326000.0,11.8776,11.9895,11.859,11.9615,1326000.0
2012-06-20 15:50:00,12.83,12.85,12.74,12.84,1458000.0,11.9615,11.9802,11.8776,11.9709,1458000.0
2012-06-21 09:30:00,12.78,12.86,12.75,12.76,1352400.0,11.9149,11.9895,11.887,11.8963,1352400.0
2012-06-21 09:40:00,12.76,12.77,12.62,12.65,2569200.0,11.8963,11.9056,11.7658,11.7937,2569200.0
2012-06-21 09:50:00,12.65,12.76,12.65,12.7,1956000.0,11.7937,11.8963,11.7937,11.8403,1956000.0
2012-06-21 10:00:00,12.7,12.7,12.43,12.51,5542000.0,11.8403,11.8403,11.5886,11.6632,5542000.0
2012-06-21 10:10:00,12.5,12.59,12.49,12.55,2164800.0,11.6539,11.7378,11.6446,11.7005,2164800.0
2012-06-21 10:20:00,12.56,12.58,12.47,12.53,1608000.0,11.7098,11.7285,11.6259,11.6818,1608000.0
2012-06-21 10:30:00,12.53,12.61,12.5,12.55,2188000.0,11.6818,11.7564,11.6539,11.7005,2188000.0
2012-06-21 10:40:00,12.55,12.66,12.54,12.62,1594400.0,11.7005,11.803,11.6912,11.7658,1594400.0
2012-06-21 10:50:00,12.62,12.67,12.58,12.61,1398400.0,11.7658,11.8124,11.7285,11.7564,1398400.0
2012-06-21 11:00:00,12.62,12.62,12.36,12.38,3438400.0,11.7658,11.7658,11.5234,11.542,3438400.0
2012-06-21 11:10:00,12.37,12.44,12.36,12.43,2878800.0,11.5327,11.5979,11.5234,11.5886,2878800.0
2012-06-21 11:20:00,12.43,12.43,12.29,12.34,3078400.0,11.5886,11.5886,11.4581,11.5047,3078400.0
2012-06-21 11:30:00,12.34,12.34,12.23,12.29,2716000.0,11.5047,11.5047,11.4022,11.4581,2716000.0
2012-06-21 11:40:00,12.29,12.32,12.22,12.3,1682000.0,11.4581,11.4861,11.3928,11.4674,1682000.0
2012-06-21 11:50:00,12.29,12.36,12.27,12.34,2088400.0,11.4581,11.5234,11.4394,11.5047,2088400.0
2012-06-21 12:00:00,12.34,12.37,12.27,12.3,2644800.0,11.5047,11.5327,11.4394,11.4674,2644800.0
2012-06-21 12:10:00,12.3,12.31,12.23,12.27,1120800.0,11.4674,11.4767,11.4022,11.4394,1120800.0
2012-06-21 12:20:00,12.27,12.27,12.05,12.06,2673200.0,11.4394,11.4394,11.2343,11.2437,2673200.0
2012-06-21 12:30:00,12.06,12.13,12.05,12.09,3532000.0,11.2437,11.3089,11.2343,11.2716,3532000.0
2012-06-21 12:40:00,12.09,12.13,12.05,12.13,2219600.0,11.2716,11.3089,11.2343,11.3089,2219600.0
2012-06-21 12:50:00,12.13,12.15,12.11,12.12,1304000.0,11.3089,11.3276,11.2903,11.2996,1304000.0
2012-06-21 13:00:00,12.12,12.15,12.08,12.13,1223200.0,11.2996,11.3276,11.2623,11.3089,1223200.0
2012-06-21 13:10:00,12.13,12.13,12.01,12.02,2040800.0,11.3089,11.3089,11.197,11.2064,2040800.0
2012-06-21 13:20:00,12.02,12.07,11.99,11.99,1803200.0,11.2064,11.253,11.1784,11.1784,1803200.0
2012-06-21 13:30:00,11.99,12.04,11.97,11.98,1445600.0,11.1784,11.225,11.1597,11.1691,1445600.0
2012-06-21 13:40:00,11.98,12.01,11.93,11.97,1778800.0,11.1691,11.197,11.1225,11.1597,1778800.0
2012-06-21 13:50:00,11.97,12.04,11.95,12.0,639600.0,11.1597,11.225,11.1411,11.1877,639600.0
2012-06-21 14:00:00,11.99,12.02,11.95,11.96,871600.0,11.1784,11.2064,11.1411,11.1504,871600.0
2012-06-21 14:10:00,11.96,11.97,11.93,11.93,1273200.0,11.1504,11.1597,11.1225,11.1225,1273200.0
2012-06-21 14:20:00,11.93,11.97,11.88,11.95,1996400.0,11.1225,11.1597,11.0758,11.1411,1996400.0
2012-06-21 14:30:00,11.94,11.97,11.92,11.95,819200.0,11.1318,11.1597,11.1131,11.1411,819200.0
2012-06-21 14:40:00,11.95,12.03,11.94,12.01,1651200.0,11.1411,11.2157,11.1318,11.197,1651200.0
2012-06-21 14:50:00,12.01,12.03,11.97,12.01,1324000.0,11.197,11.2157,11.1597,11.197,1324000.0
2012-06-21 15:00:00,12.01,12.03,11.95,11.96,1335600.0,11.197,11.2157,11.1411,11.1504,1335600.0
2012-06-21 15:10:00,11.96,11.96,11.88,11.91,1613200.0,11.1504,11.1504,11.0758,11.1038,1613200.0
2012-06-21 15:20:00,11.91,11.97,11.87,11.94,1741200.0,11.1038,11.1597,11.0665,11.1318,1741200.0
2012-06-21 15:30:00,11.93,11.97,11.86,11.93,2069600.0,11.1225,11.1597,11.0572,11.1225,2069600.0
2012-06-21 15:40:00,11.93,11.94,11.88,11.9,1728000.0,11.1225,11.1318,11.0758,11.0945,1728000.0
2012-06-21 15:50:00,11.9,11.94,11.86,11.92,5238800.0,11.0945,11.1318,11.0572,11.1131,5238800.0
2012-06-22 09:30:00,12.13,12.15,12.0,12.02,2438000.0,11.3089,11.3276,11.1877,11.2064,2438000.0
2012-06-22 09:40:00,12.02,12.06,11.93,11.99,2218000.0,11.2064,11.2437,11.1225,11.1784,2218000.0
2012-06-22 09:50:00,11.99,12.06,11.97,12.06,1612400.0,11.1784,11.2437,11.1597,11.2437,1612400.0
2012-06-22 10:00:00,12.06,12.17,12.05,12.11,2197200.0,11.2437,11.3462,11.2343,11.2903,2197200.0
2012-06-22 10:10:00,12.11,12.15,12.06,12.06,1036000.0,11.2903,11.3276,11.2437,11.2437,1036000.0
2012-06-22 10:20:00,12.06,12.12,12.05,12.06,858000.0,11.2437,11.2996,11.2343,11.2437,858000.0
2012-06-22 10:30:00,12.05,12.11,12.03,12.04,1101600.0,11.2343,11.2903,11.2157,11.225,1101600.0
2012-06-22 10:40:00,12.03,12.07,12.01,12.04,1003200.0,11.2157,11.253,11.197,11.225,1003200.0
2012-06-22 10:50:00,12.05,12.14,12.04,12.12,1596400.0,11.2343,11.3182,11.225,11.2996,1596400.0
2012-06-22 11:00:00,12.12,12.2,12.11,12.15,1466000.0,11.2996,11.3742,11.2903,11.3276,1466000.0
2012-06-22 11:10:00,12.15,12.19,12.13,12.17,699200.0,11.3276,11.3649,11.3089,11.3462,699200.0
2012-06-22 11:20:00,12.18,12.19,12.11,12.12,635200.0,11.3555,11.3649,11.2903,11.2996,635200.0
2012-06-22 11:30:00,12.11,12.18,12.11,12.16,604800.0,11.2903,11.3555,11.2903,11.3369,604800.0
2012-06-22 11:40:00,12.17,12.22,12.15,12.21,708800.0,11.3462,11.3928,11.3276,11.3835,708800.0
2012-06-22 11:50:00,12.21,12.22,12.15,12.18,778800.0,11.3835,11.3928,11.3276,11.3555,778800.0
2012-06-22 12:00:00,12.17,12.19,12.13,12.15,411600.0,11.3462,11.3649,11.3089,11.3276,411600.0
2012-06-22 12:10:00,12.15,12.17,12.13,12.14,453200.0,11.3276,11.3462,11.3089,11.3182,453200.0
2012-06-22 12:20:00,12.15,12.16,12.1,12.13,638800.0,11.3276,11.3369,11.281,11.3089,638800.0
2012-06-22 12:30:00,12.14,12.15,12.11,12.11,286800.0,11.3182,11.3276,11.2903,11.2903,286800.0
2012-06-22 12:40:00,12.12,12.17,12.11,12.16,353200.0,11.2996,11.3462,11.2903,11.3369,353200.0
2012-06-22 12:50:00,12.15,12.17,12.13,12.14,372800.0,11.3276,11.3462,11.3089,11.3182,372800.0
2012-06-22 13:00:00,12.14,12.16,12.12,12.14,278800.0,11.3182,11.3369,11.2996,11.3182,278800.0
2012-06-22 13:10:00,12.13,12.16,12.13,12.15,213200.0,11.3089,11.3369,11.3089,11.3276,213200.0
2012-06-22 13:20:00,12.15,12.17,12.13,12.15,236800.0,11.3276,11.3462,11.3089,11.3276,236800.0
2012-06-22 13:30:00,12.15,12.2,12.15,12.19,433200.0,11.3276,11.3742,11.3276,11.3649,433200.0
2012-06-22 13:40:00,12.19,12.22,12.19,12.2,569600.0,11.3649,11.3928,11.3649,11.3742,569600.0
2012-06-22 13:50:00,12.2,12.21,12.17,12.21,302800.0,11.3742,11.3835,11.3462,11.3835,302800.0
2012-06-22 14:00:00,12.21,12.26,12.21,12.23,1306400.0,11.3835,11.4301,11.3835,11.4022,1306400.0
2012-06-22 14:10:00,12.24,12.25,12.2,12.21,494800.0,11.4115,11.4208,11.3742,11.3835,494800.0
2012-06-22 14:20:00,12.22,12.26,12.21,12.25,802800.0,11.3928,11.4301,11.3835,11.4208,802800.0
2012-06-22 14:30:00,12.25,12.27,12.24,12.25,643200.0,11.4208,11.4394,11.4115,11.4208,643200.0
2012-06-22 14:40:00,12.26,12.33,12.26,12.33,865200.0,11.4301,11.4954,11.4301,11.4954,865200.0
2012-06-22 14:50:00,12.33,12.36,12.32,12.35,1125200.0,11.4954,11.5234,11.4861,11.514,1125200.0
2012-06-22 15:00:00,12.36,12.37,12.29,12.31,1047200.0,11.5234,11.5327,11.4581,11.4767,1047200.0
2012-06-22 15:10:00,12.31,12.38,12.29,12.31,1147600.0,11.4767,11.542,11.4581,11.4767,1147600.0
2012-06-22 15:20:00,12.31,12.35,12.3,12.34,618000.0,11.4767,11.514,11.4674,11.5047,618000.0
2012-06-22 15:30:00,12.34,12.37,12.31,12.35,812000.0,11.5047,11.5327,11.4767,11.514,812000.0
2012-06-22 15:40:00,12.35,12.4,12.34,12.37,1702000.0,11.514,11.5606,11.5047,11.5327,1702000.0
2012-06-22 15:50:00,12.38,12.43,12.33,12.34,2184000.0,11.542,11.5886,11.4954,11.5047,2184000.0
2012-06-25 09:30:00,11.8,11.81,11.66,11.76,3439600.0,11.0013,11.0106,10.8707,10.964,3439600.0
2012-06-25 09:40:00,11.75,11.84,11.68,11.81,2854400.0,10.9546,11.0385,10.8894,11.0106,2854400.0
2012-06-25 09:50:00,11.82,11.87,11.76,11.86,1706800.0,11.0199,11.0665,10.964,11.0572,1706800.0
2012-06-25 10:00:00,11.84,11.94,11.81,11.81,2186000.0,11.0385,11.1318,11.0106,11.0106,2186000.0
2012-06-25 10:10:00,11.81,11.83,11.71,11.74,1988400.0,11.0106,11.0292,10.9173,10.9453,1988400.0
2012-06-25 10:20:00,11.74,11.75,11.69,11.7,1888400.0,10.9453,10.9546,10.8987,10.908,1888400.0
2012-06-25 10:30:00,11.7,11.75,11.69,11.72,1499600.0,10.908,10.9546,10.8987,10.9267,1499600.0
2012-06-25 10:40:00,11.72,11.77,11.68,11.75,1246000.0,10.9267,10.9733,10.8894,10.9546,1246000.0
2012-06-25 10:50:00,11.75,11.79,11.72,11.75,1352800.0,10.9546,10.9919,10.9267,10.9546,1352800.0
2012-06-25 11:00:00,11.75,11.76,11.7,11.72,981200.0,10.9546,10.964,10.908,10.9267,981200.0
2012-06-25 11:10:00,11.72,11.74,11.7,11.74,616400.0,10.9267,10.9453,10.908,10.9453,616400.0
2012-06-25 11:20:00,11.74,11.76,11.71,11.71,420000.0,10.9453,10.964,10.9173,10.9173,420000.0
2012-06-25 11:30:00,11.7,11.71,11.62,11.64,2424800.0,10.908,10.9173,10.8334,10.8521,2424800.0
2012-06-25 11:40:00,11.63,11.71,11.63,11.68,1075200.0,10.8428,10.9173,10.8428,10.8894,1075200.0
2012-06-25 11:50:00,11.69,11.7,11.65,11.65,655600.0,10.8987,10.908,10.8614,10.8614,655600.0
2012-06-25 12:00:00,11.65,11.69,11.63,11.67,793600.0,10.8614,10.8987,10.8428,10.8801,793600.0
2012-06-25 12:10:00,11.66,11.76,11.65,11.76,906400.0,10.8707,10.964,10.8614,10.964,906400.0
2012-06-25 12:20:00,11.76,11.77,11.72,11.72,670800.0,10.964,10.9733,10.9267,10.9267,670800.0
2012-06-25 12:30:00,11.71,11.74,11.71,11.71,238000.0,10.9173,10.9453,10.9173,10.9173,238000.0
2012-06-25 12:40:00,11.71,11.76,11.71,11.74,450400.0,10.9173,10.964,10.9173,10.9453,450400.0
2012-06-25 12:50:00,11.74,11.75,11.71,11.71,159600.0,10.9453,10.9546,10.9173,10.9173,159600.0
2012-06-25 13:00:00,11.71,11.72,11.68,11.7,548000.0,10.9173,10.9267,10.8894,10.908,548000.0
2012-06-25 13:10:00,11.7,11.71,11.68,11.7,176000.0,10.908,10.9173,10.8894,10.908,176000.0
2012-06-25 13:20:00,11.71,11.75,11.7,11.74,589600.0,10.9173,10.9546,10.908,10.9453,589600.0
2012-06-25 13:30:00,11.74,11.84,11.72,11.81,1085600.0,10.9453,11.0385,10.9267,11.0106,1085600.0
2012-06-25 13:40:00,11.81,11.82,11.75,11.76,499200.0,11.0106,11.0199,10.9546,10.964,499200.0
2012-06-25 13:50:00,11.75,11.8,11.74,11.79,524000.0,10.9546,11.0013,10.9453,10.9919,524000.0
2012-06-25 14:00:00,11.79,11.82,11.74,11.77,926400.0,10.9919,11.0199,10.9453,10.9733,926400.0
2012-06-25 14:10:00,11.77,11.82,11.76,11.81,521600.0,10.9733,11.0199,10.964,11.0106,521600.0
2012-06-25 14:20:00,11.81,11.82,11.76,11.77,472800.0,11.0106,11.0199,10.964,10.9733,472800.0
2012-06-25 14:30:00,11.77,11.77,11.72,11.76,844400.0,10.9733,10.9733,10.9267,10.964,844400.0
2012-06-25 14:40:00,11.76,11.76,11.69,11.7,845600.0,10.964,10.964,10.8987,10.908,845600.0
2012-06-25 14:50:00,11.7,11.74,11.7,11.7,561600.0,10.908,10.9453,10.908,10.908,561600.0
2012-06-25 15:00:00,11.7,11.75,11.69,11.73,853600.0,10.908,10.9546,10.8987,10.936,853600.0
2012-06-25 15:10:00,11.74,11.78,11.69,11.74,1050000.0,10.9453,10.9826,10.8987,10.9453,1050000.0
2012-06-25 15:20:00,11.74,11.83,11.72,11.79,1053200.0,10.9453,11.0292,10.9267,10.9919,1053200.0
2012-06-25 15:30:00,11.8,11.82,11.75,11.81,708400.0,11.0013,11.0199,10.9546,11.0106,708400.0
2012-06-25 15:40:00,11.81,11.85,11.76,11.81,1078800.0,11.0106,11.0479,10.964,11.0106,1078800.0
2012-06-25 15:50:00,11.8,11.82,11.74,11.77,2174800.0,11.0013,11.0199,10.9453,10.9733,2174800.0
2012-06-26 09:30:00,11.83,11.91,11.75,11.88,2826400.0,11.0292,11.1038,10.9546,11.0758,2826400.0
2012-06-26 09:40:00,11.88,11.97,11.83,11.85,1532400.0,11.0758,11.1597,11.0292,11.0479,1532400.0
2012-06-26 09:50:00,11.85,11.85,11.8,11.84,970800.0,11.0479,11.0479,11.0013,11.0385,970800.0
2012-06-26 10:00:00,11.83,11.95,11.77,11.89,2972000.0,11.0292,11.1411,10.9733,11.0852,2972000.0
2012-06-26 10:10:00,11.88,11.88,11.68,11.68,2460800.0,11.0758,11.0758,10.8894,10.8894,2460800.0
2012-06-26 10:20:00,11.68,11.76,11.65,11.69,1545600.0,10.8894,10.964,10.8614,10.8987,1545600.0
2012-06-26 10:30:00,11.69,11.72,11.62,11.69,1779200.0,10.8987,10.9267,10.8334,10.8987,1779200.0
2012-06-26 10:40:00,11.69,11.71,11.59,11.61,1172400.0,10.8987,10.9173,10.8055,10.8241,1172400.0
2012-06-26 10:50:00,11.61,11.66,11.55,11.65,1316400.0,10.8241,10.8707,10.7682,10.8614,1316400.0
2012-06-26 11:00:00,11.65,11.77,11.57,11.58,1807200.0,10.8614,10.9733,10.7868,10.7961,1807200.0
2012-06-26 11:10:00,11.58,11.61,11.53,11.59,1560800.0,10.7961,10.8241,10.7495,10.8055,1560800.0
2012-06-26 11:20:00,11.59,11.68,11.56,11.63,695200.0,10.8055,10.8894,10.7775,10.8428,695200.0
2012-06-26 11:30:00,11.64,11.7,11.64,11.68,746400.0,10.8521,10.908,10.8521,10.8894,746400.0
2012-06-26 11:40:00,11.67,11.71,11.64,11.69,592000.0,10.8801,10.9173,10.8521,10.8987,592000.0
2012-06-26 11:50:00,11.69,11.77,11.69,11.72,1035600.0,10.8987,10.9733,10.8987,10.9267,1035600.0
2012-06-26 12:00:00,11.73,11.8,11.73,11.77,799600.0,10.936,11.0013,10.936,10.9733,799600.0
2012-06-26 12:10:00,11.77,11.81,11.76,11.78,728400.0,10.9733,11.0106,10.964,10.9826,728400.0
2012-06-26 12:20:00,11.77,11.79,11.74,11.75,374000.0,10.9733,10.9919,10.9453,10.9546,374000.0
2012-06-26 12:30:00,11.76,11.81,11.76,11.8,702400.0,10.964,11.0106,10.964,11.0013,702400.0
2012-06-26 12:40:00,11.8,11.88,11.79,11.87,1216800.0,11.0013,11.0758,10.9919,11.0665,1216800.0
2012-06-26 12:50:00,11.87,11.87,11.81,11.84,394800.0,11.0665,11.0665,11.0106,11.0385,394800.0
2012-06-26 13:00:00,11.84,11.84,11.8,11.83,286400.0,11.0385,11.0385,11.0013,11.0292,286400.0
2012-06-26 13:10:00,11.83,11.88,11.82,11.84,580400.0,11.0292,11.0758,11.0199,11.0385,580400.0
2012-06-26 13:20:00,11.85,11.86,11.81,11.81,239600.0,11.0479,11.0572,11.0106,11.0106,239600.0
2012-06-26 13:30:00,11.81,11.84,11.77,11.84,467200.0,11.0106,11.0385,10.9733,11.0385,467200.0
2012-06-26 13:40:00,11.84,11.86,11.8,11.84,334000.0,11.0385,11.0572,11.0013,11.0385,334000.0
2012-06-26 13:50:00,11.84,11.88,11.82,11.85,517200.0,11.0385,11.0758,11.0199,11.0479,517200.0
2012-06-26 14:00:00,11.85,11.95,11.85,11.94,1547200.0,11.0479,11.1411,11.0479,11.1318,1547200.0
2012-06-26 14:10:00,11.94,12.03,11.94,12.02,1984000.0,11.1318,11.2157,11.1318,11.2064,1984000.0
2012-06-26 14:20:00,12.02,12.06,12.0,12.02,995200.0,11.2064,11.2437,11.1877,11.2064,995200.0
2012-06-26 14:30:00,12.02,12.03,11.93,11.96,1066000.0,11.2064,11.2157,11.1225,11.1504,1066000.0
2012-06-26 14:40:00,11.96,11.99,11.94,11.95,397200.0,11.1504,11.1784,11.1318,11.1411,397200.0
2012-06-26 14:50:00,11.96,11.96,11.87,11.94,1000000.0,11.1504,11.1504,11.0665,11.1318,1000000.0
2012-06-26 15:00:00,11.94,12.0,11.93,11.98,585200.0,11.1318,11.1877,11.1225,11.1691,585200.0
2012-06-26 15:10:00,11.98,12.02,11.96,11.99,449600.0,11.1691,11.2064,11.1504,11.1784,449600.0
2012-06-26 15:20:00,11.99,12.0,11.9,11.95,666800.0,11.1784,11.1877,11.0945,11.1411,666800.0
2012-06-26 15:30:00,11.94,12.0,11.93,11.96,562800.0,11.1318,11.1877,11.1225,11.1504,562800.0
2012-06-26 15:40:00,11.96,11.99,11.92,11.94,749600.0,11.1504,11.1784,11.1131,11.1318,749600.0
2012-06-26 15:50:00,11.94,11.94,11.87,11.91,2207200.0,11.1318,11.1318,11.0665,11.1038,2207200.0
2012-06-27 09:30:00,11.99,12.16,11.98,12.1,2253200.0,11.1784,11.3369,11.1691,11.281,2253200.0
2012-06-27 09:40:00,12.1,12.13,11.97,12.0,1500400.0,11.281,11.3089,11.1597,11.1877,1500400.0
2012-06-27 09:50:00,12.0,12.08,11.96,12.08,1540800.0,11.1877,11.2623,11.1504,11.2623,1540800.0
2012-06-27 10:00:00,12.08,12.28,12.03,12.2,3089600.0,11.2623,11.4488,11.2157,11.3742,3089600.0
2012-06-27 10:10:00,12.2,12.29,12.2,12.24,1818800.0,11.3742,11.4581,11.3742,11.4115,1818800.0
2012-06-27 10:20:00,12.25,12.27,12.19,12.22,1158400.0,11.4208,11.4394,11.3649,11.3928,1158400.0
2012-06-27 10:30:00,12.22,12.26,12.2,12.22,1047200.0,11.3928,11.4301,11.3742,11.3928,1047200.0
2012-06-27 10:40:00,12.22,12.22,12.16,12.19,653600.0,11.3928,11.3928,11.3369,11.3649,653600.0
2012-06-27 10:50:00,12.19,12.24,12.14,12.22,859600.0,11.3649,11.4115,11.3182,11.3928,859600.0
2012-06-27 11:00:00,12.22,12.24,12.2,12.2,578400.0,11.3928,11.4115,11.3742,11.3742,578400.0
2012-06-27 11:10:00,12.2,12.22,12.15,12.2,770800.0,11.3742,11.3928,11.3276,11.3742,770800.0
2012-06-27 11:20:00,12.19,12.21,12.15,12.2,440800.0,11.3649,11.3835,11.3276,11.3742,440800.0
2012-06-27 11:30:00,12.2,12.27,12.2,12.26,1675200.0,11.3742,11.4394,11.3742,11.4301,1675200.0
2012-06-27 11:40:00,12.27,12.37,12.25,12.31,1935600.0,11.4394,11.5327,11.4208,11.4767,1935600.0
2012-06-27 11:50:00,12.32,12.34,12.3,12.32,413600.0,11.4861,11.5047,11.4674,11.4861,413600.0
2012-06-27 12:00:00,12.32,12.42,12.31,12.39,1405200.0,11.4861,11.5793,11.4767,11.5513,1405200.0
2012-06-27 12:10:00,12.4,12.4,12.36,12.37,694800.0,11.5606,11.5606,11.5234,11.5327,694800.0
2012-06-27 12:20:00,12.37,12.41,12.37,12.38,395600.0,11.5327,11.57,11.5327,11.542,395600.0
2012-06-27 12:30:00,12.38,12.39,12.32,12.37,576400.0,11.542,11.5513,11.4861,11.5327,576400.0
2012-06-27 12:40:00,12.37,12.39,12.34,12.36,361600.0,11.5327,11.5513,11.5047,11.5234,361600.0
2012-06-27 12:50:00,12.35,12.38,12.33,12.33,408000.0,11.514,11.542,11.4954,11.4954,408000.0
2012-06-27 13:00:00,12.34,12.38,12.31,12.38,580800.0,11.5047,11.542,11.4767,11.542,580800.0
2012-06-27 13:10:00,12.38,12.4,12.36,12.37,488800.0,11.542,11.5606,11.5234,11.5327,488800.0
2012-06-27 13:20:00,12.38,12.38,12.33,12.34,656400.0,11.542,11.542,11.4954,11.5047,656400.0
2012-06-27 13:30:00,12.33,12.33,12.27,12.28,1031200.0,11.4954,11.4954,11.4394,11.4488,1031200.0
2012-06-27 13:40:00,12.27,12.33,12.27,12.31,271200.0,11.4394,11.4954,11.4394,11.4767,271200.0
2012-06-27 13:50:00,12.32,12.32,12.28,12.32,411200.0,11.4861,11.4861,11.4488,11.4861,411200.0
2012-06-27 14:00:00,12.33,12.34,12.27,12.29,426000.0,11.4954,11.5047,11.4394,11.4581,426000.0
2012-06-27 14:10:00,12.29,12.3,12.25,12.28,544800.0,11.4581,11.4674,11.4208,11.4488,544800.0
2012-06-27 14:20:00,12.29,12.31,12.27,12.29,398400.0,11.4581,11.4767,11.4394,11.4581,398400.0
2012-06-27 14:30:00,12.28,12.33,12.27,12.3,476800.0,11.4488,11.4954,11.4394,11.4674,476800.0
2012-06-27 14:40:00,12.29,12.32,12.28,12.3,238400.0,11.4581,11.4861,11.4488,11.4674,238400.0
2012-06-27 14:50:00,12.31,12.33,12.28,12.31,301600.0,11.4767,11.4954,11.4488,11.4767,301600.0
2012-06-27 15:00:00,12.3,12.34,12.29,12.32,488800.0,11.4674,11.5047,11.4581,11.4861,488800.0
2012-06-27 15:10:00,12.33,12.4,12.33,12.4,1044000.0,11.4954,11.5606,11.4954,11.5606,1044000.0
2012-06-27 15:20:00,12.39,12.43,12.38,12.39,1117200.0,11.5513,11.5886,11.542,11.5513,1117200.0
2012-06-27 15:30:00,12.4,12.41,12.37,12.41,599600.0,11.5606,11.57,11.5327,11.57,599600.0
2012-06-27 15:40:00,12.41,12.46,12.4,12.42,1512000.0,11.57,11.6166,11.5606,11.5793,1512000.0
2012-06-27 15:50:00,12.43,12.43,12.37,12.42,1650800.0,11.5886,11.5886,11.5327,11.5793,1650800.0
2012-06-28 09:30:00,12.13,12.25,12.09,12.23,2280000.0,11.3089,11.4208,11.2716,11.4022,2280000.0
2012-06-28 09:40:00,12.22,12.35,12.21,12.32,1499600.0,11.3928,11.514,11.3835,11.4861,1499600.0
2012-06-28 09:50:00,12.32,12.41,12.28,12.3,1739200.0,11.4861,11.57,11.4488,11.4674,1739200.0
2012-06-28 10:00:00,12.3,12.34,12.06,12.17,3046800.0,11.4674,11.5047,11.2437,11.3462,3046800.0
2012-06-28 10:10:00,12.15,12.29,12.13,12.28,2074000.0,11.3276,11.4581,11.3089,11.4488,2074000.0
2012-06-28 10:20:00,12.28,12.34,12.1,12.12,2130400.0,11.4488,11.5047,11.281,11.2996,2130400.0
2012-06-28 10:30:00,12.12,12.12,11.91,11.94,3398800.0,11.2996,11.2996,11.1038,11.1318,3398800.0
2012-06-28 10:40:00,11.94,11.97,11.88,11.93,2310800.0,11.1318,11.1597,11.0758,11.1225,2310800.0
2012-06-28 10:50:00,11.94,12.0,11.93,11.99,1206400.0,11.1318,11.1877,11.1225,11.1784,1206400.0
2012-06-28 11:00:00,11.98,12.01,11.92,12.0,1222400.0,11.1691,11.197,11.1131,11.1877,1222400.0
2012-06-28 11:10:00,11.99,12.04,11.97,12.01,682000.0,11.1784,11.225,11.1597,11.197,682000.0
2012-06-28 11:20:00,12.01,12.08,12.0,12.07,926400.0,11.197,11.2623,11.1877,11.253,926400.0
2012-06-28 11:30:00,12.06,12.13,12.06,12.1,1040800.0,11.2437,11.3089,11.2437,11.281,1040800.0
2012-06-28 11:40:00,12.09,12.09,12.03,12.04,738400.0,11.2716,11.2716,11.2157,11.225,738400.0
2012-06-28 11:50:00,12.03,12.06,12.02,12.06,382800.0,11.2157,11.2437,11.2064,11.2437,382800.0
2012-06-28 12:00:00,12.05,12.08,12.04,12.07,555600.0,11.2343,11.2623,11.225,11.253,555600.0
2012-06-28 12:10:00,12.06,12.08,12.0,12.01,415600.0,11.2437,11.2623,11.1877,11.197,415600.0
2012-06-28 12:20:00,12.01,12.01,11.94,11.99,696400.0,11.197,11.197,11.1318,11.1784,696400.0
2012-06-28 12:30:00,11.98,11.99,11.94,11.97,574000.0,11.1691,11.1784,11.1318,11.1597,574000.0
2012-06-28 12:40:00,11.96,11.97,11.94,11.95,349200.0,11.1504,11.1597,11.1318,11.1411,349200.0
2012-06-28 12:50:00,11.95,12.02,11.95,12.0,657200.0,11.1411,11.2064,11.1411,11.1877,657200.0
2012-06-28 13:00:00,11.99,12.0,11.93,11.99,844800.0,11.1784,11.1877,11.1225,11.1784,844800.0
2012-06-28 13:10:00,11.97,11.99,11.94,11.95,454400.0,11.1597,11.1784,11.1318,11.1411,454400.0
2012-06-28 13:20:00,11.94,11.99,11.93,11.97,652800.0,11.1318,11.1784,11.1225,11.1597,652800.0
2012-06-28 13:30:00,11.96,11.97,11.9,11.91,520000.0,11.1504,11.1597,11.0945,11.1038,520000.0
2012-06-28 13:40:00,11.91,11.94,11.89,11.9,434000.0,11.1038,11.1318,11.0852,11.0945,434000.0
2012-06-28 13:50:00,11.9,11.95,11.88,11.94,697600.0,11.0945,11.1411,11.0758,11.1318,697600.0
2012-06-28 14:00:00,11.94,11.96,11.89,11.9,282000.0,11.1318,11.1504,11.0852,11.0945,282000.0
2012-06-28 14:10:00,11.9,11.91,11.84,11.86,750000.0,11.0945,11.1038,11.0385,11.0572,750000.0
2012-06-28 14:20:00,11.87,11.88,11.84,11.86,369200.0,11.0665,11.0758,11.0385,11.0572,369200.0
2012-06-28 14:30:00,11.85,11.89,11.83,11.86,623600.0,11.0479,11.0852,11.0292,11.0572,623600.0
2012-06-28 14:40:00,11.87,11.92,11.86,11.91,522800.0,11.0665,11.1131,11.0572,11.1038,522800.0
2012-06-28 14:50:00,11.91,11.96,11.89,11.95,808800.0,11.1038,11.1504,11.0852,11.1411,808800.0
2012-06-28 15:00:00,11.95,12.02,11.94,11.99,825200.0,11.1411,11.2064,11.1318,11.1784,825200.0
2012-06-28 15:10:00,11.99,12.0,11.95,11.98,549200.0,11.1784,11.1877,11.1411,11.1691,549200.0
2012-06-28 15:20:00,11.98,12.06,11.98,12.06,1064800.0,11.1691,11.2437,11.1691,11.2437,1064800.0
2012-06-28 15:30:00,12.05,12.34,12.05,12.32,4033600.0,11.2343,11.5047,11.2343,11.4861,4033600.0
2012-06-28 15:40:00,12.32,12.35,12.22,12.31,2679600.0,11.4861,11.514,11.3928,11.4767,2679600.0
2012-06-28 15:50:00,12.31,12.42,12.29,12.37,2710400.0,11.4767,11.5793,11.4581,11.5327,2710400.0
2012-06-29 09:30:00,13.18,13.23,13.03,13.04,5613600.0,12.2878,12.3345,12.148,12.1573,5613600.0
2012-06-29 09:40:00,13.04,13.13,13.01,13.03,1918000.0,12.1573,12.2412,12.1294,12.148,1918000.0
2012-06-29 09:50:00,13.03,13.13,13.0,13.09,2086400.0,12.148,12.2412,12.12,12.2039,2086400.0
2012-06-29 10:00:00,13.09,13.15,13.09,13.13,2566000.0,12.2039,12.2599,12.2039,12.2412,2566000.0
2012-06-29 10:10:00,13.14,13.24,13.13,13.23,2384800.0,12.2506,12.3438,12.2412,12.3345,2384800.0
2012-06-29 10:20:00,13.23,13.26,13.2,13.21,2237600.0,12.3345,12.3624,12.3065,12.3158,2237600.0
2012-06-29 10:30:00,13.21,13.23,13.16,13.21,1286000.0,12.3158,12.3345,12.2692,12.3158,1286000.0
2012-06-29 10:40:00,13.21,13.23,13.19,13.19,677600.0,12.3158,12.3345,12.2972,12.2972,677600.0
2012-06-29 10:50:00,13.19,13.22,13.17,13.22,899200.0,12.2972,12.3251,12.2785,12.3251,899200.0
2012-06-29 11:00:00,13.22,13.26,13.18,13.2,1544800.0,12.3251,12.3624,12.2878,12.3065,1544800.0
2012-06-29 11:10:00,13.2,13.26,13.19,13.26,1153200.0,12.3065,12.3624,12.2972,12.3624,1153200.0
2012-06-29 11:20:00,13.26,13.32,13.25,13.31,1869200.0,12.3624,12.4184,12.3531,12.409,1869200.0
2012-06-29 11:30:00,13.31,13.33,13.27,13.29,1249200.0,12.409,12.4277,12.3718,12.3904,1249200.0
2012-06-29 11:40:00,13.29,13.3,13.25,13.28,876800.0,12.3904,12.3997,12.3531,12.3811,876800.0
2012-06-29 11:50:00,13.28,13.31,13.26,13.3,760800.0,12.3811,12.409,12.3624,12.3997,760800.0
2012-06-29 12:00:00,13.3,13.31,13.29,13.3,330800.0,12.3997,12.409,12.3904,12.3997,330800.0
2012-06-29 12:10:00,13.3,13.32,13.28,13.29,998000.0,12.3997,12.4184,12.3811,12.3904,998000.0
2012-06-29 12:20:00,13.29,13.3,13.28,13.3,273600.0,12.3904,12.3997,12.3811,12.3997,273600.0
2012-06-29 12:30:00,13.3,13.31,13.26,13.28,316400.0,12.3997,12.409,12.3624,12.3811,316400.0
2012-06-29 12:40:00,13.27,13.31,13.26,13.29,328400.0,12.3718,12.409,12.3624,12.3904,328400.0
2012-06-29 12:50:00,13.28,13.37,13.28,13.36,1064800.0,12.3811,12.465,12.3811,12.4557,1064800.0
2012-06-29 13:00:00,13.36,13.4,13.36,13.39,764400.0,12.4557,12.493,12.4557,12.4836,764400.0
2012-06-29 13:10:00,13.39,13.43,13.38,13.41,720000.0,12.4836,12.5209,12.4743,12.5023,720000.0
2012-06-29 13:20:00,13.41,13.46,13.41,13.42,1840400.0,12.5023,12.5489,12.5023,12.5116,1840400.0
2012-06-29 13:30:00,13.42,13.45,13.42,13.44,530400.0,12.5116,12.5396,12.5116,12.5302,530400.0
2012-06-29 13:40:00,13.43,13.47,13.42,13.46,792000.0,12.5209,12.5582,12.5116,12.5489,792000.0
2012-06-29 13:50:00,13.46,13.49,13.44,13.47,774800.0,12.5489,12.5769,12.5302,12.5582,774800.0
2012-06-29 14:00:00,13.46,13.48,13.42,13.43,667200.0,12.5489,12.5675,12.5116,12.5209,667200.0
2012-06-29 14:10:00,13.43,13.47,13.42,13.47,605200.0,12.5209,12.5582,12.5116,12.5582,605200.0
2012-06-29 14:20:00,13.47,13.55,13.46,13.53,1379600.0,12.5582,12.6328,12.5489,12.6142,1379600.0
2012-06-29 14:30:00,13.53,13.54,13.46,13.46,1350800.0,12.6142,12.6235,12.5489,12.5489,1350800.0
2012-06-29 14:40:00,13.46,13.53,13.45,13.52,630400.0,12.5489,12.6142,12.5396,12.6048,630400.0
2012-06-29 14:50:00,13.52,13.54,13.49,13.54,655200.0,12.6048,12.6235,12.5769,12.6235,655200.0
2012-06-29 15:00:00,13.54,13.54,13.51,13.52,703200.0,12.6235,12.6235,12.5955,12.6048,703200.0
2012-06-29 15:10:00,13.52,13.53,13.46,13.46,682000.0,12.6048,12.6142,12.5489,12.5489,682000.0
2012-06-29 15:20:00,13.46,13.47,13.42,13.43,826800.0,12.5489,12.5582,12.5116,12.5209,826800.0
2012-06-29 15:30:00,13.43,13.47,13.38,13.42,1942400.0,12.5209,12.5582,12.4743,12.5116,1942400.0
2012-06-29 15:40:00,13.42,13.44,13.38,13.43,1375200.0,12.5116,12.5302,12.4743,12.5209,1375200.0
2012-06-29 15:50:00,13.43,13.55,13.42,13.52,3842000.0,12.5209,12.6328,12.5116,12.6048,3842000.0
2012-07-02 09:30:00,13.65,13.66,13.53,13.57,1600800.0,12.726,12.7354,12.6142,12.6514,1600800.0
2012-07-02 09:40:00,13.58,13.67,13.58,13.62,1508400.0,12.6608,12.7447,12.6608,12.6981,1508400.0
2012-07-02 09:50:00,13.62,13.63,13.49,13.54,1272400.0,12.6981,12.7074,12.5769,12.6235,1272400.0
2012-07-02 10:00:00,13.55,13.55,13.33,13.36,2933200.0,12.6328,12.6328,12.4277,12.4557,2933200.0
2012-07-02 10:10:00,13.35,13.47,13.35,13.42,1331600.0,12.4463,12.5582,12.4463,12.5116,1331600.0
2012-07-02 10:20:00,13.42,13.51,13.4,13.42,1057200.0,12.5116,12.5955,12.493,12.5116,1057200.0
2012-07-02 10:30:00,13.43,13.47,13.38,13.4,789600.0,12.5209,12.5582,12.4743,12.493,789600.0
2012-07-02 10:40:00,13.4,13.51,13.38,13.47,1024000.0,12.493,12.5955,12.4743,12.5582,1024000.0
2012-07-02 10:50:00,13.48,13.53,13.45,13.47,582800.0,12.5675,12.6142,12.5396,12.5582,582800.0
2012-07-02 11:00:00,13.47,13.5,13.44,13.48,484400.0,12.5582,12.5862,12.5302,12.5675,484400.0
2012-07-02 11:10:00,13.47,13.47,13.36,13.43,1128400.0,12.5582,12.5582,12.4557,12.5209,1128400.0
2012-07-02 11:20:00,13.42,13.46,13.39,13.41,552400.0,12.5116,12.5489,12.4836,12.5023,552400.0
2012-07-02 11:30:00,13.41,13.49,13.41,13.44,605200.0,12.5023,12.5769,12.5023,12.5302,605200.0
2012-07-02 11:40:00,13.45,13.45,13.4,13.41,263600.0,12.5396,12.5396,12.493,12.5023,263600.0
2012-07-02 11:50:00,13.42,13.42,13.37,13.38,925200.0,12.5116,12.5116,12.465,12.4743,925200.0
2012-07-02 12:00:00,13.37,13.39,13.36,13.38,367200.0,12.465,12.4836,12.4557,12.4743,367200.0
2012-07-02 12:10:00,13.38,13.45,13.38,13.42,371600.0,12.4743,12.5396,12.4743,12.5116,371600.0
2012-07-02 12:20:00,13.42,13.5,13.41,13.45,530400.0,12.5116,12.5862,12.5023,12.5396,530400.0
2012-07-02 12:30:00,13.46,13.5,13.46,13.48,242000.0,12.5489,12.5862,12.5489,12.5675,242000.0
2012-07-02 12:40:00,13.48,13.54,13.48,13.53,655200.0,12.5675,12.6235,12.5675,12.6142,655200.0
2012-07-02 12:50:00,13.54,13.61,13.53,13.57,1306800.0,12.6235,12.6887,12.6142,12.6514,1306800.0
2012-07-02 13:00:00,13.56,13.57,13.51,13.51,530000.0,12.6421,12.6514,12.5955,12.5955,530000.0
2012-07-02 13:10:00,13.52,13.52,13.48,13.51,357200.0,12.6048,12.6048,12.5675,12.5955,357200.0
2012-07-02 13:20:00,13.51,13.53,13.49,13.51,202400.0,12.5955,12.6142,12.5769,12.5955,202400.0
2012-07-02 13:30:00,13.52,13.52,13.47,13.49,352800.0,12.6048,12.6048,12.5582,12.5769,352800.0
2012-07-02 13:40:00,13.49,13.49,13.45,13.48,263600.0,12.5769,12.5769,12.5396,12.5675,263600.0
2012-07-02 13:50:00,13.48,13.48,13.44,13.46,323600.0,12.5675,12.5675,12.5302,12.5489,323600.0
2012-07-02 14:00:00,13.46,13.5,13.38,13.5,783600.0,12.5489,12.5862,12.4743,12.5862,783600.0
2012-07-02 14:10:00,13.5,13.59,13.49,13.57,887600.0,12.5862,12.6701,12.5769,12.6514,887600.0
2012-07-02 14:20:00,13.57,13.61,13.55,13.57,540400.0,12.6514,12.6887,12.6328,12.6514,540400.0
2012-07-02 14:30:00,13.58,13.59,13.54,13.58,360400.0,12.6608,12.6701,12.6235,12.6608,360400.0
2012-07-02 14:40:00,13.58,13.59,13.54,13.56,296800.0,12.6608,12.6701,12.6235,12.6421,296800.0
2012-07-02 14:50:00,13.56,13.6,13.55,13.57,284800.0,12.6421,12.6794,12.6328,12.6514,284800.0
2012-07-02 15:00:00,13.57,13.61,13.56,13.57,314400.0,12.6514,12.6887,12.6421,12.6514,314400.0
2012-07-02 15:10:00,13.56,13.62,13.54,13.62,682400.0,12.6421,12.6981,12.6235,12.6981,682400.0
2012-07-02 15:20:00,13.61,13.67,13.59,13.67,1090800.0,12.6887,12.7447,12.6701,12.7447,1090800.0
2012-07-02 15:30:00,13.67,13.76,13.65,13.74,1572400.0,12.7447,12.8286,12.726,12.8099,1572400.0
2012-07-02 15:40:00,13.73,13.83,13.73,13.82,1578800.0,12.8006,12.8938,12.8006,12.8845,1578800.0
2012-07-02 15:50:00,13.81,13.95,13.81,13.93,2445200.0,12.8752,13.0057,12.8752,12.9871,2445200.0
2012-07-03 09:30:00,13.98,14.01,13.91,13.98,1102800.0,13.0337,13.0617,12.9684,13.0337,1102800.0
2012-07-03 09:40:00,13.97,14.1,13.97,14.09,1496400.0,13.0244,13.1456,13.0244,13.1362,1496400.0
2012-07-03 09:50:00,14.09,14.15,14.05,14.13,1224800.0,13.1362,13.1922,13.099,13.1735,1224800.0
2012-07-03 10:00:00,14.13,14.25,14.12,14.22,2017200.0,13.1735,13.2854,13.1642,13.2574,2017200.0
2012-07-03 10:10:00,14.23,14.24,14.19,14.2,1081200.0,13.2668,13.2761,13.2295,13.2388,1081200.0
2012-07-03 10:20:00,14.21,14.24,14.2,14.24,754400.0,13.2481,13.2761,13.2388,13.2761,754400.0
2012-07-03 10:30:00,14.24,14.33,14.24,14.31,1370400.0,13.2761,13.36,13.2761,13.3414,1370400.0
2012-07-03 10:40:00,14.31,14.35,14.28,14.31,939200.0,13.3414,13.3786,13.3134,13.3414,939200.0
2012-07-03 10:50:00,14.31,14.33,14.3,14.32,482800.0,13.3414,13.36,13.332,13.3507,482800.0
2012-07-03 11:00:00,14.33,14.38,14.31,14.38,978400.0,13.36,13.4066,13.3414,13.4066,978400.0
2012-07-03 11:10:00,14.38,14.42,14.35,14.41,1163200.0,13.4066,13.4439,13.3786,13.4346,1163200.0
2012-07-03 11:20:00,14.4,14.49,14.4,14.49,1166000.0,13.4253,13.5092,13.4253,13.5092,1166000.0
2012-07-03 11:30:00,14.49,14.49,14.45,14.47,802800.0,13.5092,13.5092,13.4719,13.4905,802800.0
2012-07-03 11:40:00,14.48,14.49,14.42,14.46,947200.0,13.4998,13.5092,13.4439,13.4812,947200.0
2012-07-03 11:50:00,14.46,14.49,14.46,14.48,689200.0,13.4812,13.5092,13.4812,13.4998,689200.0
2012-07-03 12:00:00,14.47,14.49,14.42,14.43,613600.0,13.4905,13.5092,13.4439,13.4532,613600.0
2012-07-03 12:10:00,14.43,14.45,14.38,14.41,937600.0,13.4532,13.4719,13.4066,13.4346,937600.0
2012-07-03 12:20:00,14.4,14.42,14.4,14.41,418000.0,13.4253,13.4439,13.4253,13.4346,418000.0
2012-07-03 12:30:00,14.41,14.43,14.32,14.43,1527200.0,13.4346,13.4532,13.3507,13.4532,1527200.0
2012-07-03 12:40:00,14.43,14.44,14.34,14.38,1109200.0,13.4532,13.4626,13.3693,13.4066,1109200.0
2012-07-03 12:50:00,14.38,14.49,14.38,14.49,1515600.0,13.4066,13.5092,13.4066,13.5092,1515600.0
2012-07-05 09:30:00,14.52,14.59,14.42,14.55,1832800.0,13.5371,13.6024,13.4439,13.5651,1832800.0
2012-07-05 09:40:00,14.55,14.61,14.37,14.38,2043200.0,13.5651,13.621,13.3973,13.4066,2043200.0
2012-07-05 09:50:00,14.38,14.42,14.28,14.32,1599200.0,13.4066,13.4439,13.3134,13.3507,1599200.0
2012-07-05 10:00:00,14.28,14.33,14.22,14.27,1711600.0,13.3134,13.36,13.2574,13.3041,1711600.0
2012-07-05 10:10:00,14.26,14.37,14.24,14.37,1188400.0,13.2947,13.3973,13.2761,13.3973,1188400.0
2012-07-05 10:20:00,14.36,14.46,14.36,14.41,1070400.0,13.388,13.4812,13.388,13.4346,1070400.0
2012-07-05 10:30:00,14.41,14.46,14.39,14.44,529200.0,13.4346,13.4812,13.4159,13.4626,529200.0
2012-07-05 10:40:00,14.45,14.54,14.45,14.5,1567200.0,13.4719,13.5558,13.4719,13.5185,1567200.0
2012-07-05 10:50:00,14.51,14.55,14.5,14.53,664800.0,13.5278,13.5651,13.5185,13.5465,664800.0
2012-07-05 11:00:00,14.53,14.65,14.52,14.64,1327200.0,13.5465,13.6583,13.5371,13.649,1327200.0
2012-07-05 11:10:00,14.64,14.65,14.57,14.62,686400.0,13.649,13.6583,13.5838,13.6304,686400.0
2012-07-05 11:20:00,14.62,14.63,14.56,14.6,540400.0,13.6304,13.6397,13.5744,13.6117,540400.0
2012-07-05 11:30:00,14.61,14.63,14.47,14.48,1058800.0,13.621,13.6397,13.4905,13.4998,1058800.0
2012-07-05 11:40:00,14.49,14.57,14.46,14.56,710400.0,13.5092,13.5838,13.4812,13.5744,710400.0
2012-07-05 11:50:00,14.56,14.56,14.52,14.55,278800.0,13.5744,13.5744,13.5371,13.5651,278800.0
2012-07-05 12:00:00,14.54,14.59,14.54,14.54,466000.0,13.5558,13.6024,13.5558,13.5558,466000.0
2012-07-05 12:10:00,14.54,14.6,14.54,14.55,374000.0,13.5558,13.6117,13.5558,13.5651,374000.0
2012-07-05 12:20:00,14.55,14.58,14.51,14.53,474800.0,13.5651,13.5931,13.5278,13.5465,474800.0
2012-07-05 12:30:00,14.53,14.53,14.46,14.51,392800.0,13.5465,13.5465,13.4812,13.5278,392800.0
2012-07-05 12:40:00,14.51,14.53,14.5,14.5,220000.0,13.5278,13.5465,13.5185,13.5185,220000.0
2012-07-05 12:50:00,14.51,14.55,14.49,14.55,321200.0,13.5278,13.5651,13.5092,13.5651,321200.0
2012-07-05 13:00:00,14.55,14.58,14.54,14.54,237200.0,13.5651,13.5931,13.5558,13.5558,237200.0
2012-07-05 13:10:00,14.54,14.58,14.51,14.55,284000.0,13.5558,13.5931,13.5278,13.5651,284000.0
2012-07-05 13:20:00,14.55,14.57,14.53,14.55,136000.0,13.5651,13.5838,13.5465,13.5651,136000.0
2012-07-05 13:30:00,14.55,14.56,14.44,14.47,888400.0,13.5651,13.5744,13.4626,13.4905,888400.0
2012-07-05 13:40:00,14.48,14.58,14.47,14.56,392000.0,13.4998,13.5931,13.4905,13.5744,392000.0
2012-07-05 13:50:00,14.56,14.58,14.55,14.57,336400.0,13.5744,13.5931,13.5651,13.5838,336400.0
2012-07-05 14:00:00,14.58,14.59,14.53,14.53,358400.0,13.5931,13.6024,13.5465,13.5465,358400.0
2012-07-05 14:10:00,14.53,14.56,14.53,14.56,149600.0,13.5465,13.5744,13.5465,13.5744,149600.0
2012-07-05 14:20:00,14.55,14.59,14.55,14.57,340400.0,13.5651,13.6024,13.5651,13.5838,340400.0
2012-07-05 14:30:00,14.57,14.57,14.52,14.53,433200.0,13.5838,13.5838,13.5371,13.5465,433200.0
2012-07-05 14:40:00,14.54,14.56,14.51,14.53,264400.0,13.5558,13.5744,13.5278,13.5465,264400.0
2012-07-05 14:50:00,14.53,14.54,14.48,14.5,342800.0,13.5465,13.5558,13.4998,13.5185,342800.0
2012-07-05 15:00:00,14.5,14.54,14.48,14.54,266800.0,13.5185,13.5558,13.4998,13.5558,266800.0
2012-07-05 15:10:00,14.54,14.54,14.45,14.46,360400.0,13.5558,13.5558,13.4719,13.4812,360400.0
2012-07-05 15:20:00,14.46,14.5,14.41,14.48,596800.0,13.4812,13.5185,13.4346,13.4998,596800.0
2012-07-05 15:30:00,14.49,14.51,14.45,14.46,306000.0,13.5092,13.5278,13.4719,13.4812,306000.0
2012-07-05 15:40:00,14.45,14.52,14.44,14.49,448800.0,13.4719,13.5371,13.4626,13.5092,448800.0
2012-07-05 15:50:00,14.49,14.51,14.44,14.45,1109600.0,13.5092,13.5278,13.4626,13.4719,1109600.0
2012-07-06 09:30:00,14.07,14.11,14.01,14.04,2144400.0,13.1176,13.1549,13.0617,13.0896,2144400.0
2012-07-06 09:40:00,14.04,14.1,13.97,13.99,1186400.0,13.0896,13.1456,13.0244,13.043,1186400.0
2012-07-06 09:50:00,13.99,14.03,13.91,14.0,1399600.0,13.043,13.0803,12.9684,13.0523,1399600.0
2012-07-06 10:00:00,14.0,14.02,13.92,13.95,851600.0,13.0523,13.071,12.9778,13.0057,851600.0
2012-07-06 10:10:00,13.93,13.97,13.87,13.95,1316800.0,12.9871,13.0244,12.9311,13.0057,1316800.0
2012-07-06 10:20:00,13.96,14.08,13.94,14.01,1760000.0,13.015,13.1269,12.9964,13.0617,1760000.0
2012-07-06 10:30:00,14.01,14.04,13.95,14.01,762000.0,13.0617,13.0896,13.0057,13.0617,762000.0
2012-07-06 10:40:00,14.01,14.03,13.93,13.94,766000.0,13.0617,13.0803,12.9871,12.9964,766000.0
2012-07-06 10:50:00,13.94,14.0,13.92,13.96,592000.0,12.9964,13.0523,12.9778,13.015,592000.0
2012-07-06 11:00:00,13.95,14.01,13.93,13.99,761600.0,13.0057,13.0617,12.9871,13.043,761600.0
2012-07-06 11:10:00,13.99,14.01,13.95,13.99,454400.0,13.043,13.0617,13.0057,13.043,454400.0
2012-07-06 11:20:00,13.99,14.0,13.9,13.91,966000.0,13.043,13.0523,12.9591,12.9684,966000.0
2012-07-06 11:30:00,13.91,13.92,13.88,13.9,1206400.0,12.9684,12.9778,12.9405,12.9591,1206400.0
2012-07-06 11:40:00,13.9,13.94,13.89,13.94,526400.0,12.9591,12.9964,12.9498,12.9964,526400.0
2012-07-06 11:50:00,13.94,13.94,13.89,13.9,320400.0,12.9964,12.9964,12.9498,12.9591,320400.0
2012-07-06 12:00:00,13.9,13.93,13.86,13.92,614800.0,12.9591,12.9871,12.9218,12.9778,614800.0
2012-07-06 12:10:00,13.92,13.92,13.85,13.88,609600.0,12.9778,12.9778,12.9125,12.9405,609600.0
2012-07-06 12:20:00,13.87,13.88,13.83,13.87,619200.0,12.9311,12.9405,12.8938,12.9311,619200.0
2012-07-06 12:30:00,13.86,13.91,13.85,13.87,476400.0,12.9218,12.9684,12.9125,12.9311,476400.0
2012-07-06 12:40:00,13.87,13.97,13.87,13.95,734800.0,12.9311,13.0244,12.9311,13.0057,734800.0
2012-07-06 12:50:00,13.95,13.96,13.91,13.94,465600.0,13.0057,13.015,12.9684,12.9964,465600.0
2012-07-06 13:00:00,13.94,13.95,13.89,13.9,571200.0,12.9964,13.0057,12.9498,12.9591,571200.0
2012-07-06 13:10:00,13.89,13.95,13.88,13.93,469200.0,12.9498,13.0057,12.9405,12.9871,469200.0
2012-07-06 13:20:00,13.92,13.93,13.86,13.86,676000.0,12.9778,12.9871,12.9218,12.9218,676000.0
2012-07-06 13:30:00,13.86,13.87,13.84,13.86,938800.0,12.9218,12.9311,12.9032,12.9218,938800.0
2012-07-06 13:40:00,13.87,13.87,13.8,13.82,774400.0,12.9311,12.9311,12.8659,12.8845,774400.0
2012-07-06 13:50:00,13.81,13.84,13.8,13.83,578400.0,12.8752,12.9032,12.8659,12.8938,578400.0
2012-07-06 14:00:00,13.83,13.84,13.79,13.79,369600.0,12.8938,12.9032,12.8566,12.8566,369600.0
2012-07-06 14:10:00,13.79,13.81,13.77,13.77,876000.0,12.8566,12.8752,12.8379,12.8379,876000.0
2012-07-06 14:20:00,13.77,13.8,13.75,13.78,603200.0,12.8379,12.8659,12.8193,12.8472,603200.0
2012-07-06 14:30:00,13.77,13.81,13.76,13.81,242400.0,12.8379,12.8752,12.8286,12.8752,242400.0
2012-07-06 14:40:00,13.81,13.82,13.78,13.8,438800.0,12.8752,12.8845,12.8472,12.8659,438800.0
2012-07-06 14:50:00,13.81,13.83,13.77,13.79,556400.0,12.8752,12.8938,12.8379,12.8566,556400.0
2012-07-06 15:00:00,13.79,13.83,13.76,13.81,707200.0,12.8566,12.8938,12.8286,12.8752,707200.0
2012-07-06 15:10:00,13.81,13.91,13.81,13.9,1005600.0,12.8752,12.9684,12.8752,12.9591,1005600.0
2012-07-06 15:20:00,13.9,13.9,13.84,13.9,818000.0,12.9591,12.9591,12.9032,12.9591,818000.0
2012-07-06 15:30:00,13.9,13.94,13.86,13.88,1174400.0,12.9591,12.9964,12.9218,12.9405,1174400.0
2012-07-06 15:40:00,13.88,13.93,13.85,13.88,1201200.0,12.9405,12.9871,12.9125,12.9405,1201200.0
2012-07-06 15:50:00,13.88,13.98,13.87,13.94,1963600.0,12.9405,13.0337,12.9311,12.9964,1963600.0
2012-07-09 09:30:00,13.89,13.95,13.86,13.91,680800.0,12.9498,13.0057,12.9218,12.9684,680800.0
2012-07-09 09:40:00,13.9,13.9,13.69,13.74,1474000.0,12.9591,12.9591,12.7633,12.8099,1474000.0
2012-07-09 09:50:00,13.73,13.77,13.65,13.73,1155600.0,12.8006,12.8379,12.726,12.8006,1155600.0
2012-07-09 10:00:00,13.71,13.75,13.64,13.7,926400.0,12.782,12.8193,12.7167,12.7726,926400.0
2012-07-09 10:10:00,13.69,13.73,13.66,13.68,815200.0,12.7633,12.8006,12.7354,12.754,815200.0
2012-07-09 10:20:00,13.68,13.7,13.63,13.65,1003200.0,12.754,12.7726,12.7074,12.726,1003200.0
2012-07-09 10:30:00,13.65,13.72,13.6,13.72,2867200.0,12.726,12.7913,12.6794,12.7913,2867200.0
2012-07-09 10:40:00,13.72,13.85,13.71,13.84,1738400.0,12.7913,12.9125,12.782,12.9032,1738400.0
2012-07-09 10:50:00,13.84,13.89,13.8,13.83,1284000.0,12.9032,12.9498,12.8659,12.8938,1284000.0
2012-07-09 11:00:00,13.83,13.84,13.79,13.8,326000.0,12.8938,12.9032,12.8566,12.8659,326000.0
2012-07-09 11:10:00,13.79,13.81,13.75,13.77,615600.0,12.8566,12.8752,12.8193,12.8379,615600.0
2012-07-09 11:20:00,13.78,13.81,13.74,13.77,383600.0,12.8472,12.8752,12.8099,12.8379,383600.0
2012-07-09 11:30:00,13.76,13.79,13.7,13.72,651600.0,12.8286,12.8566,12.7726,12.7913,651600.0
2012-07-09 11:40:00,13.72,13.76,13.71,13.76,302000.0,12.7913,12.8286,12.782,12.8286,302000.0
2012-07-09 11:50:00,13.76,13.76,13.64,13.67,663600.0,12.8286,12.8286,12.7167,12.7447,663600.0
2012-07-09 12:00:00,13.65,13.7,13.65,13.69,340400.0,12.726,12.7726,12.726,12.7633,340400.0
2012-07-09 12:10:00,13.7,13.74,13.68,13.73,423200.0,12.7726,12.8099,12.754,12.8006,423200.0
2012-07-09 12:20:00,13.73,13.79,13.73,13.75,799600.0,12.8006,12.8566,12.8006,12.8193,799600.0
2012-07-09 12:30:00,13.75,13.78,13.71,13.73,511200.0,12.8193,12.8472,12.782,12.8006,511200.0
2012-07-09 12:40:00,13.72,13.72,13.68,13.7,287600.0,12.7913,12.7913,12.754,12.7726,287600.0
2012-07-09 12:50:00,13.71,13.75,13.69,13.69,300800.0,12.782,12.8193,12.7633,12.7633,300800.0
2012-07-09 13:00:00,13.69,13.74,13.69,13.72,270000.0,12.7633,12.8099,12.7633,12.7913,270000.0
2012-07-09 13:10:00,13.72,13.73,13.69,13.73,159600.0,12.7913,12.8006,12.7633,12.8006,159600.0
2012-07-09 13:20:00,13.74,13.83,13.72,13.81,729200.0,12.8099,12.8938,12.7913,12.8752,729200.0
2012-07-09 13:30:00,13.81,13.85,13.78,13.85,593600.0,12.8752,12.9125,12.8472,12.9125,593600.0
2012-07-09 13:40:00,13.85,13.87,13.81,13.83,989600.0,12.9125,12.9311,12.8752,12.8938,989600.0
2012-07-09 13:50:00,13.82,13.83,13.79,13.81,249200.0,12.8845,12.8938,12.8566,12.8752,249200.0
2012-07-09 14:00:00,13.8,13.82,13.77,13.78,463600.0,12.8659,12.8845,12.8379,12.8472,463600.0
2012-07-09 14:10:00,13.8,13.8,13.7,13.72,1001600.0,12.8659,12.8659,12.7726,12.7913,1001600.0
2012-07-09 14:20:00,13.72,13.72,13.68,13.72,454400.0,12.7913,12.7913,12.754,12.7913,454400.0
2012-07-09 14:30:00,13.72,13.74,13.7,13.74,481600.0,12.7913,12.8099,12.7726,12.8099,481600.0
2012-07-09 14:40:00,13.74,13.74,13.63,13.67,728400.0,12.8099,12.8099,12.7074,12.7447,728400.0
2012-07-09 14:50:00,13.67,13.74,13.66,13.72,633600.0,12.7447,12.8099,12.7354,12.7913,633600.0
2012-07-09 15:00:00,13.72,13.79,13.71,13.78,658000.0,12.7913,12.8566,12.782,12.8472,658000.0
2012-07-09 15:10:00,13.78,13.78,13.73,13.74,318400.0,12.8472,12.8472,12.8006,12.8099,318400.0
2012-07-09 15:20:00,13.74,13.79,13.69,13.76,700000.0,12.8099,12.8566,12.7633,12.8286,700000.0
2012-07-09 15:30:00,13.76,13.81,13.71,13.77,1046400.0,12.8286,12.8752,12.782,12.8379,1046400.0
2012-07-09 15:40:00,13.77,13.85,13.75,13.84,930800.0,12.8379,12.9125,12.8193,12.9032,930800.0
2012-07-09 15:50:00,13.84,13.85,13.77,13.81,1968400.0,12.9032,12.9125,12.8379,12.8752,1968400.0
2012-07-10 09:30:00,14.1,14.17,14.05,14.14,1873200.0,13.1456,13.2108,13.099,13.1829,1873200.0
2012-07-10 09:40:00,14.14,14.15,14.01,14.03,1562800.0,13.1829,13.1922,13.0617,13.0803,1562800.0
2012-07-10 09:50:00,14.03,14.04,13.95,13.96,1736800.0,13.0803,13.0896,13.0057,13.015,1736800.0
2012-07-10 10:00:00,13.95,14.0,13.85,13.87,2479200.0,13.0057,13.0523,12.9125,12.9311,2479200.0
2012-07-10 10:10:00,13.87,13.9,13.77,13.78,2241600.0,12.9311,12.9591,12.8379,12.8472,2241600.0
2012-07-10 10:20:00,13.78,13.9,13.77,13.89,2010000.0,12.8472,12.9591,12.8379,12.9498,2010000.0
2012-07-10 10:30:00,13.89,13.92,13.75,13.76,1353200.0,12.9498,12.9778,12.8193,12.8286,1353200.0
2012-07-10 10:40:00,13.76,13.81,13.71,13.76,1877200.0,12.8286,12.8752,12.782,12.8286,1877200.0
2012-07-10 10:50:00,13.76,13.78,13.68,13.73,1455200.0,12.8286,12.8472,12.754,12.8006,1455200.0
2012-07-10 11:00:00,13.72,13.72,13.59,13.62,2513600.0,12.7913,12.7913,12.6701,12.6981,2513600.0
2012-07-10 11:10:00,13.62,13.65,13.58,13.65,1479200.0,12.6981,12.726,12.6608,12.726,1479200.0
2012-07-10 11:20:00,13.65,13.71,13.64,13.66,1181600.0,12.726,12.782,12.7167,12.7354,1181600.0
2012-07-10 11:30:00,13.66,13.71,13.63,13.7,783200.0,12.7354,12.782,12.7074,12.7726,783200.0
2012-07-10 11:40:00,13.7,13.71,13.65,13.68,636800.0,12.7726,12.782,12.726,12.754,636800.0
2012-07-10 11:50:00,13.68,13.69,13.67,13.68,306400.0,12.754,12.7633,12.7447,12.754,306400.0
2012-07-10 12:00:00,13.68,13.71,13.66,13.68,398400.0,12.754,12.782,12.7354,12.754,398400.0
2012-07-10 12:10:00,13.68,13.69,13.63,13.64,328400.0,12.754,12.7633,12.7074,12.7167,328400.0
2012-07-10 12:20:00,13.64,13.68,13.63,13.64,244400.0,12.7167,12.754,12.7074,12.7167,244400.0
2012-07-10 12:30:00,13.64,13.71,13.64,13.7,378800.0,12.7167,12.782,12.7167,12.7726,378800.0
2012-07-10 12:40:00,13.71,13.73,13.68,13.68,439600.0,12.782,12.8006,12.754,12.754,439600.0
2012-07-10 12:50:00,13.67,13.69,13.65,13.66,228400.0,12.7447,12.7633,12.726,12.7354,228400.0
2012-07-10 13:00:00,13.67,13.68,13.65,13.68,238400.0,12.7447,12.754,12.726,12.754,238400.0
2012-07-10 13:10:00,13.68,13.71,13.67,13.7,376400.0,12.754,12.782,12.7447,12.7726,376400.0
2012-07-10 13:20:00,13.7,13.71,13.54,13.58,1201200.0,12.7726,12.782,12.6235,12.6608,1201200.0
2012-07-10 13:30:00,13.58,13.59,13.48,13.49,1294400.0,12.6608,12.6701,12.5675,12.5769,1294400.0
2012-07-10 13:40:00,13.49,13.53,13.46,13.47,1085600.0,12.5769,12.6142,12.5489,12.5582,1085600.0
2012-07-10 13:50:00,13.47,13.53,13.47,13.47,568400.0,12.5582,12.6142,12.5582,12.5582,568400.0
2012-07-10 14:00:00,13.48,13.51,13.45,13.45,844800.0,12.5675,12.5955,12.5396,12.5396,844800.0
2012-07-10 14:10:00,13.45,13.45,13.31,13.33,1863600.0,12.5396,12.5396,12.409,12.4277,1863600.0
2012-07-10 14:20:00,13.32,13.37,13.29,13.31,1108400.0,12.4184,12.465,12.3904,12.409,1108400.0
2012-07-10 14:30:00,13.31,13.34,13.24,13.33,1656800.0,12.409,12.437,12.3438,12.4277,1656800.0
2012-07-10 14:40:00,13.34,13.36,13.29,13.29,1039200.0,12.437,12.4557,12.3904,12.3904,1039200.0
2012-07-10 14:50:00,13.3,13.3,13.21,13.26,1657200.0,12.3997,12.3997,12.3158,12.3624,1657200.0
2012-07-10 15:00:00,13.25,13.35,13.24,13.27,1007600.0,12.3531,12.4463,12.3438,12.3718,1007600.0
2012-07-10 15:10:00,13.28,13.3,13.21,13.24,1164800.0,12.3811,12.3997,12.3158,12.3438,1164800.0
2012-07-10 15:20:00,13.24,13.28,13.17,13.19,1399600.0,12.3438,12.3811,12.2785,12.2972,1399600.0
2012-07-10 15:30:00,13.18,13.22,13.17,13.18,858400.0,12.2878,12.3251,12.2785,12.2878,858400.0
2012-07-10 15:40:00,13.18,13.25,13.15,13.22,2056400.0,12.2878,12.3531,12.2599,12.3251,2056400.0
2012-07-10 15:50:00,13.22,13.36,13.22,13.34,3863600.0,12.3251,12.4557,12.3251,12.437,3863600.0
2012-07-11 09:30:00,13.37,13.4,13.27,13.33,1464800.0,12.465,12.493,12.3718,12.4277,1464800.0
2012-07-11 09:40:00,13.34,13.38,13.22,13.37,1362800.0,12.437,12.4743,12.3251,12.465,1362800.0
2012-07-11 09:50:00,13.38,13.47,13.36,13.38,1671200.0,12.4743,12.5582,12.4557,12.4743,1671200.0
2012-07-11 10:00:00,13.38,13.49,13.33,13.43,1434000.0,12.4743,12.5769,12.4277,12.5209,1434000.0
2012-07-11 10:10:00,13.42,13.46,13.31,13.38,852800.0,12.5116,12.5489,12.409,12.4743,852800.0
2012-07-11 10:20:00,13.39,13.41,13.29,13.31,660400.0,12.4836,12.5023,12.3904,12.409,660400.0
2012-07-11 10:30:00,13.31,13.33,13.21,13.22,1148400.0,12.409,12.4277,12.3158,12.3251,1148400.0
2012-07-11 10:40:00,13.23,13.27,13.2,13.22,680800.0,12.3345,12.3718,12.3065,12.3251,680800.0
2012-07-11 10:50:00,13.22,13.22,13.16,13.18,898800.0,12.3251,12.3251,12.2692,12.2878,898800.0
2012-07-11 11:00:00,13.18,13.3,13.17,13.27,1061600.0,12.2878,12.3997,12.2785,12.3718,1061600.0
2012-07-11 11:10:00,13.26,13.27,13.17,13.19,642800.0,12.3624,12.3718,12.2785,12.2972,642800.0
2012-07-11 11:20:00,13.18,13.23,13.15,13.15,621600.0,12.2878,12.3345,12.2599,12.2599,621600.0
2012-07-11 11:30:00,13.15,13.23,13.15,13.21,514400.0,12.2599,12.3345,12.2599,12.3158,514400.0
2012-07-11 11:40:00,13.22,13.22,13.17,13.21,425200.0,12.3251,12.3251,12.2785,12.3158,425200.0
2012-07-11 11:50:00,13.21,13.22,13.19,13.21,479600.0,12.3158,12.3251,12.2972,12.3158,479600.0
2012-07-11 12:00:00,13.22,13.28,13.19,13.2,802800.0,12.3251,12.3811,12.2972,12.3065,802800.0
2012-07-11 12:10:00,13.21,13.22,13.18,13.21,369600.0,12.3158,12.3251,12.2878,12.3158,369600.0
2012-07-11 12:20:00,13.2,13.23,13.17,13.17,304800.0,12.3065,12.3345,12.2785,12.2785,304800.0
2012-07-11 12:30:00,13.18,13.21,13.18,13.2,244000.0,12.2878,12.3158,12.2878,12.3065,244000.0
2012-07-11 12:40:00,13.21,13.24,13.21,13.22,348000.0,12.3158,12.3438,12.3158,12.3251,348000.0
2012-07-11 12:50:00,13.23,13.24,13.19,13.22,428400.0,12.3345,12.3438,12.2972,12.3251,428400.0
2012-07-11 13:00:00,13.22,13.22,13.15,13.2,508800.0,12.3251,12.3251,12.2599,12.3065,508800.0
2012-07-11 13:10:00,13.2,13.2,13.1,13.11,815200.0,12.3065,12.3065,12.2133,12.2226,815200.0
2012-07-11 13:20:00,13.11,13.14,13.1,13.13,394400.0,12.2226,12.2506,12.2133,12.2412,394400.0
2012-07-11 13:30:00,13.13,13.13,13.07,13.09,543600.0,12.2412,12.2412,12.1853,12.2039,543600.0
2012-07-11 13:40:00,13.09,13.16,13.09,13.15,463600.0,12.2039,12.2692,12.2039,12.2599,463600.0
2012-07-11 13:50:00,13.15,13.19,13.13,13.17,476000.0,12.2599,12.2972,12.2412,12.2785,476000.0
2012-07-11 14:00:00,13.17,13.24,12.99,13.09,3233200.0,12.2785,12.3438,12.1107,12.2039,3233200.0
2012-07-11 14:10:00,13.09,13.12,13.03,13.05,999600.0,12.2039,12.2319,12.148,12.1666,999600.0
2012-07-11 14:20:00,13.06,13.09,12.95,13.03,1671600.0,12.176,12.2039,12.0734,12.148,1671600.0
2012-07-11 14:30:00,13.02,13.03,12.94,12.99,883200.0,12.1387,12.148,12.0641,12.1107,883200.0
2012-07-11 14:40:00,12.99,13.04,12.97,13.02,729600.0,12.1107,12.1573,12.0921,12.1387,729600.0
2012-07-11 14:50:00,13.02,13.06,13.01,13.01,742400.0,12.1387,12.176,12.1294,12.1294,742400.0
2012-07-11 15:00:00,13.01,13.11,13.0,13.11,1145200.0,12.1294,12.2226,12.12,12.2226,1145200.0
2012-07-11 15:10:00,13.11,13.11,13.03,13.11,692400.0,12.2226,12.2226,12.148,12.2226,692400.0
2012-07-11 15:20:00,13.11,13.11,12.99,13.04,642000.0,12.2226,12.2226,12.1107,12.1573,642000.0
2012-07-11 15:30:00,13.04,13.09,13.01,13.08,532800.0,12.1573,12.2039,12.1294,12.1946,532800.0
2012-07-11 15:40:00,13.09,13.25,13.08,13.24,1787200.0,12.2039,12.3531,12.1946,12.3438,1787200.0
2012-07-11 15:50:00,13.24,13.26,13.16,13.19,1882000.0,12.3438,12.3624,12.2692,12.2972,1882000.0
2012-07-12 09:30:00,12.88,12.9,12.72,12.77,2506400.0,12.0082,12.0268,11.859,11.9056,2506400.0
2012-07-12 09:40:00,12.76,12.76,12.62,12.64,2307600.0,11.8963,11.8963,11.7658,11.7844,2307600.0
2012-07-12 09:50:00,12.64,12.72,12.62,12.68,1495200.0,11.7844,11.859,11.7658,11.8217,1495200.0
2012-07-12 10:00:00,12.68,12.73,12.62,12.63,1564000.0,11.8217,11.8683,11.7658,11.7751,1564000.0
2012-07-12 10:10:00,12.63,12.65,12.58,12.62,1060800.0,11.7751,11.7937,11.7285,11.7658,1060800.0
2012-07-12 10:20:00,12.61,12.64,12.56,12.62,1148400.0,11.7564,11.7844,11.7098,11.7658,1148400.0
2012-07-12 10:30:00,12.62,12.62,12.54,12.54,1110800.0,11.7658,11.7658,11.6912,11.6912,1110800.0
2012-07-12 10:40:00,12.54,12.54,12.46,12.49,1885200.0,11.6912,11.6912,11.6166,11.6446,1885200.0
2012-07-12 10:50:00,12.49,12.57,12.47,12.56,1222000.0,11.6446,11.7191,11.6259,11.7098,1222000.0
2012-07-12 11:00:00,12.56,12.64,12.55,12.62,1499600.0,11.7098,11.7844,11.7005,11.7658,1499600.0
2012-07-12 11:10:00,12.63,12.63,12.59,12.6,1036000.0,11.7751,11.7751,11.7378,11.7471,1036000.0
2012-07-12 11:20:00,12.61,12.69,12.59,12.65,1393600.0,11.7564,11.831,11.7378,11.7937,1393600.0
2012-07-12 11:30:00,12.65,12.68,12.61,12.63,1160000.0,11.7937,11.8217,11.7564,11.7751,1160000.0
2012-07-12 11:40:00,12.64,12.72,12.61,12.7,859600.0,11.7844,11.859,11.7564,11.8403,859600.0
2012-07-12 11:50:00,12.71,12.81,12.7,12.76,2153200.0,11.8497,11.9429,11.8403,11.8963,2153200.0
2012-07-12 12:00:00,12.75,12.8,12.74,12.75,984000.0,11.887,11.9336,11.8776,11.887,984000.0
2012-07-12 12:10:00,12.75,12.75,12.69,12.7,578800.0,11.887,11.887,11.831,11.8403,578800.0
2012-07-12 12:20:00,12.7,12.73,12.67,12.73,892800.0,11.8403,11.8683,11.8124,11.8683,892800.0
2012-07-12 12:30:00,12.73,12.75,12.65,12.66,620800.0,11.8683,11.887,11.7937,11.803,620800.0
2012-07-12 12:40:00,12.67,12.71,12.65,12.7,318000.0,11.8124,11.8497,11.7937,11.8403,318000.0
2012-07-12 12:50:00,12.69,12.72,12.65,12.71,425600.0,11.831,11.859,11.7937,11.8497,425600.0
2012-07-12 13:00:00,12.71,12.77,12.67,12.76,844000.0,11.8497,11.9056,11.8124,11.8963,844000.0
2012-07-12 13:10:00,12.76,12.9,12.76,12.87,2042000.0,11.8963,12.0268,11.8963,11.9988,2042000.0
2012-07-12 13:20:00,12.87,12.99,12.87,12.89,2006800.0,11.9988,12.1107,11.9988,12.0175,2006800.0
2012-07-12 13:30:00,12.89,12.96,12.88,12.92,934400.0,12.0175,12.0827,12.0082,12.0454,934400.0
2012-07-12 13:40:00,12.92,13.0,12.92,12.97,899600.0,12.0454,12.12,12.0454,12.0921,899600.0
2012-07-12 13:50:00,12.97,13.0,12.86,12.88,1025200.0,12.0921,12.12,11.9895,12.0082,1025200.0
2012-07-12 14:00:00,12.87,12.99,12.84,12.98,1220400.0,11.9988,12.1107,11.9709,12.1014,1220400.0
2012-07-12 14:10:00,12.97,13.01,12.89,12.96,1452800.0,12.0921,12.1294,12.0175,12.0827,1452800.0
2012-07-12 14:20:00,12.96,13.04,12.96,13.02,1108000.0,12.0827,12.1573,12.0827,12.1387,1108000.0
2012-07-12 14:30:00,13.02,13.06,12.98,13.04,885600.0,12.1387,12.176,12.1014,12.1573,885600.0
2012-07-12 14:40:00,13.04,13.07,12.99,13.01,753200.0,12.1573,12.1853,12.1107,12.1294,753200.0
2012-07-12 14:50:00,13.0,13.06,12.99,13.04,530400.0,12.12,12.176,12.1107,12.1573,530400.0
2012-07-12 15:00:00,13.04,13.05,13.0,13.04,785200.0,12.1573,12.1666,12.12,12.1573,785200.0
2012-07-12 15:10:00,13.04,13.11,12.98,13.03,1684400.0,12.1573,12.2226,12.1014,12.148,1684400.0
2012-07-12 15:20:00,13.03,13.17,13.0,13.11,1913600.0,12.148,12.2785,12.12,12.2226,1913600.0
2012-07-12 15:30:00,13.11,13.2,13.1,13.1,1072000.0,12.2226,12.3065,12.2133,12.2133,1072000.0
2012-07-12 15:40:00,13.11,13.21,13.08,13.12,1354800.0,12.2226,12.3158,12.1946,12.2319,1354800.0
2012-07-12 15:50:00,13.11,13.14,12.99,13.05,2081200.0,12.2226,12.2506,12.1107,12.1666,2081200.0
2012-07-13 09:30:00,13.2,13.42,13.18,13.42,2773600.0,12.3065,12.5116,12.2878,12.5116,2773600.0
2012-07-13 09:40:00,13.42,13.49,13.37,13.47,2550000.0,12.5116,12.5769,12.465,12.5582,2550000.0
2012-07-13 09:50:00,13.47,13.53,13.37,13.52,3423600.0,12.5582,12.6142,12.465,12.6048,3423600.0
2012-07-13 10:00:00,13.52,13.63,13.51,13.58,3414800.0,12.6048,12.7074,12.5955,12.6608,3414800.0
2012-07-13 10:10:00,13.58,13.59,13.51,13.55,1220400.0,12.6608,12.6701,12.5955,12.6328,1220400.0
2012-07-13 10:20:00,13.55,13.56,13.51,13.53,1107200.0,12.6328,12.6421,12.5955,12.6142,1107200.0
2012-07-13 10:30:00,13.53,13.58,13.52,13.54,1337600.0,12.6142,12.6608,12.6048,12.6235,1337600.0
2012-07-13 10:40:00,13.55,13.55,13.49,13.54,700400.0,12.6328,12.6328,12.5769,12.6235,700400.0
2012-07-13 10:50:00,13.54,13.56,13.5,13.52,708400.0,12.6235,12.6421,12.5862,12.6048,708400.0
2012-07-13 11:00:00,13.52,13.54,13.46,13.5,1024000.0,12.6048,12.6235,12.5489,12.5862,1024000.0
2012-07-13 11:10:00,13.49,13.52,13.46,13.51,551600.0,12.5769,12.6048,12.5489,12.5955,551600.0
2012-07-13 11:20:00,13.5,13.52,13.47,13.49,403600.0,12.5862,12.6048,12.5582,12.5769,403600.0
2012-07-13 11:30:00,13.49,13.54,13.48,13.52,482400.0,12.5769,12.6235,12.5675,12.6048,482400.0
2012-07-13 11:40:00,13.52,13.59,13.52,13.55,892800.0,12.6048,12.6701,12.6048,12.6328,892800.0
2012-07-13 11:50:00,13.54,13.57,13.54,13.56,414800.0,12.6235,12.6514,12.6235,12.6421,414800.0
2012-07-13 12:00:00,13.56,13.6,13.56,13.59,545200.0,12.6421,12.6794,12.6421,12.6701,545200.0
2012-07-13 12:10:00,13.6,13.61,13.57,13.6,460800.0,12.6794,12.6887,12.6514,12.6794,460800.0
2012-07-13 12:20:00,13.6,13.61,13.56,13.6,508000.0,12.6794,12.6887,12.6421,12.6794,508000.0
2012-07-13 12:30:00,13.6,13.62,13.6,13.61,380800.0,12.6794,12.6981,12.6794,12.6887,380800.0
2012-07-13 12:40:00,13.61,13.61,13.59,13.61,321200.0,12.6887,12.6887,12.6701,12.6887,321200.0
2012-07-13 12:50:00,13.61,13.61,13.58,13.59,297600.0,12.6887,12.6887,12.6608,12.6701,297600.0
2012-07-13 13:00:00,13.59,13.6,13.58,13.6,170400.0,12.6701,12.6794,12.6608,12.6794,170400.0
2012-07-13 13:10:00,13.6,13.61,13.58,13.6,214400.0,12.6794,12.6887,12.6608,12.6794,214400.0
2012-07-13 13:20:00,13.6,13.61,13.56,13.58,305600.0,12.6794,12.6887,12.6421,12.6608,305600.0
2012-07-13 13:30:00,13.57,13.58,13.54,13.57,358800.0,12.6514,12.6608,12.6235,12.6514,358800.0
2012-07-13 13:40:00,13.57,13.59,13.56,13.59,313600.0,12.6514,12.6701,12.6421,12.6701,313600.0
2012-07-13 13:50:00,13.59,13.61,13.58,13.59,427600.0,12.6701,12.6887,12.6608,12.6701,427600.0
2012-07-13 14:00:00,13.59,13.6,13.56,13.57,207600.0,12.6701,12.6794,12.6421,12.6514,207600.0
2012-07-13 14:10:00,13.57,13.6,13.55,13.6,260800.0,12.6514,12.6794,12.6328,12.6794,260800.0
2012-07-13 14:20:00,13.6,13.61,13.59,13.59,384000.0,12.6794,12.6887,12.6701,12.6701,384000.0
2012-07-13 14:30:00,13.6,13.63,13.58,13.59,679600.0,12.6794,12.7074,12.6608,12.6701,679600.0
2012-07-13 14:40:00,13.59,13.62,13.59,13.6,265600.0,12.6701,12.6981,12.6701,12.6794,265600.0
2012-07-13 14:50:00,13.59,13.6,13.58,13.6,261600.0,12.6701,12.6794,12.6608,12.6794,261600.0
2012-07-13 15:00:00,13.6,13.67,13.6,13.65,1064400.0,12.6794,12.7447,12.6794,12.726,1064400.0
2012-07-13 15:10:00,13.65,13.7,13.65,13.66,1511600.0,12.726,12.7726,12.726,12.7354,1511600.0
2012-07-13 15:20:00,13.66,13.68,13.58,13.59,708000.0,12.7354,12.754,12.6608,12.6701,708000.0
2012-07-13 15:30:00,13.58,13.63,13.56,13.58,1135200.0,12.6608,12.7074,12.6421,12.6608,1135200.0
2012-07-13 15:40:00,13.58,13.65,13.57,13.6,1330400.0,12.6608,12.726,12.6514,12.6794,1330400.0
2012-07-13 15:50:00,13.6,13.62,13.53,13.53,2506400.0,12.6794,12.6981,12.6142,12.6142,2506400.0
2012-07-16 09:30:00,13.46,13.47,13.36,13.37,1261600.0,12.5489,12.5582,12.4557,12.465,1261600.0
2012-07-16 09:40:00,13.37,13.41,13.29,13.3,1586400.0,12.465,12.5023,12.3904,12.3997,1586400.0
2012-07-16 09:50:00,13.3,13.34,13.23,13.27,904400.0,12.3997,12.437,12.3345,12.3718,904400.0
2012-07-16 10:00:00,13.27,13.31,13.2,13.23,1182000.0,12.3718,12.409,12.3065,12.3345,1182000.0
2012-07-16 10:10:00,13.22,13.33,13.21,13.33,946400.0,12.3251,12.4277,12.3158,12.4277,946400.0
2012-07-16 10:20:00,13.33,13.41,13.28,13.4,1318800.0,12.4277,12.5023,12.3811,12.493,1318800.0
2012-07-16 10:30:00,13.4,13.51,13.39,13.47,1540800.0,12.493,12.5955,12.4836,12.5582,1540800.0
2012-07-16 10:40:00,13.47,13.51,13.43,13.46,660000.0,12.5582,12.5955,12.5209,12.5489,660000.0
2012-07-16 10:50:00,13.45,13.47,13.39,13.41,485200.0,12.5396,12.5582,12.4836,12.5023,485200.0
2012-07-16 11:00:00,13.4,13.43,13.38,13.41,482800.0,12.493,12.5209,12.4743,12.5023,482800.0
2012-07-16 11:10:00,13.41,13.59,13.41,13.58,1540400.0,12.5023,12.6701,12.5023,12.6608,1540400.0
2012-07-16 11:20:00,13.58,13.58,13.54,13.54,350800.0,12.6608,12.6608,12.6235,12.6235,350800.0
2012-07-16 11:30:00,13.53,13.55,13.49,13.51,398800.0,12.6142,12.6328,12.5769,12.5955,398800.0
2012-07-16 11:40:00,13.51,13.52,13.46,13.47,286400.0,12.5955,12.6048,12.5489,12.5582,286400.0
2012-07-16 11:50:00,13.47,13.48,13.43,13.47,399600.0,12.5582,12.5675,12.5209,12.5582,399600.0
2012-07-16 12:00:00,13.46,13.49,13.44,13.45,317600.0,12.5489,12.5769,12.5302,12.5396,317600.0
2012-07-16 12:10:00,13.46,13.46,13.35,13.38,629200.0,12.5489,12.5489,12.4463,12.4743,629200.0
2012-07-16 12:20:00,13.38,13.38,13.35,13.37,366800.0,12.4743,12.4743,12.4463,12.465,366800.0
2012-07-16 12:30:00,13.36,13.41,13.29,13.31,1033200.0,12.4557,12.5023,12.3904,12.409,1033200.0
2012-07-16 12:40:00,13.31,13.34,13.31,13.34,315200.0,12.409,12.437,12.409,12.437,315200.0
2012-07-16 12:50:00,13.33,13.41,13.32,13.39,481600.0,12.4277,12.5023,12.4184,12.4836,481600.0
2012-07-16 13:00:00,13.4,13.4,13.36,13.38,337200.0,12.493,12.493,12.4557,12.4743,337200.0
2012-07-16 13:10:00,13.36,13.39,13.36,13.38,234400.0,12.4557,12.4836,12.4557,12.4743,234400.0
2012-07-16 13:20:00,13.38,13.43,13.36,13.41,530400.0,12.4743,12.5209,12.4557,12.5023,530400.0
2012-07-16 13:30:00,13.41,13.46,13.4,13.4,506800.0,12.5023,12.5489,12.493,12.493,506800.0
2012-07-16 13:40:00,13.4,13.47,13.4,13.44,463200.0,12.493,12.5582,12.493,12.5302,463200.0
2012-07-16 13:50:00,13.44,13.47,13.44,13.45,320800.0,12.5302,12.5582,12.5302,12.5396,320800.0
2012-07-16 14:00:00,13.46,13.49,13.46,13.49,308000.0,12.5489,12.5769,12.5489,12.5769,308000.0
2012-07-16 14:10:00,13.48,13.55,13.47,13.55,599600.0,12.5675,12.6328,12.5582,12.6328,599600.0
2012-07-16 14:20:00,13.55,13.55,13.51,13.53,356800.0,12.6328,12.6328,12.5955,12.6142,356800.0
2012-07-16 14:30:00,13.53,13.54,13.47,13.48,322400.0,12.6142,12.6235,12.5582,12.5675,322400.0
2012-07-16 14:40:00,13.49,13.49,13.46,13.48,164400.0,12.5769,12.5769,12.5489,12.5675,164400.0
2012-07-16 14:50:00,13.47,13.49,13.41,13.45,943600.0,12.5582,12.5769,12.5023,12.5396,943600.0
2012-07-16 15:00:00,13.45,13.47,13.42,13.45,258000.0,12.5396,12.5582,12.5116,12.5396,258000.0
2012-07-16 15:10:00,13.45,13.48,13.45,13.47,295200.0,12.5396,12.5675,12.5396,12.5582,295200.0
2012-07-16 15:20:00,13.47,13.48,13.44,13.44,222400.0,12.5582,12.5675,12.5302,12.5302,222400.0
2012-07-16 15:30:00,13.44,13.44,13.33,13.36,733200.0,12.5302,12.5302,12.4277,12.4557,733200.0
2012-07-16 15:40:00,13.35,13.36,13.3,13.34,671600.0,12.4463,12.4557,12.3997,12.437,671600.0
2012-07-16 15:50:00,13.35,13.4,13.34,13.39,1200800.0,12.4463,12.493,12.437,12.4836,1200800.0
2012-07-17 09:30:00,13.64,13.72,13.63,13.69,1848000.0,12.7167,12.7913,12.7074,12.7633,1848000.0
2012-07-17 09:40:00,13.69,13.69,13.43,13.44,2131600.0,12.7633,12.7633,12.5209,12.5302,2131600.0
2012-07-17 09:50:00,13.44,13.48,13.39,13.46,1398400.0,12.5302,12.5675,12.4836,12.5489,1398400.0
2012-07-17 10:00:00,13.46,13.47,13.24,13.33,3300400.0,12.5489,12.5582,12.3438,12.4277,3300400.0
2012-07-17 10:10:00,13.32,13.38,13.27,13.34,1446400.0,12.4184,12.4743,12.3718,12.437,1446400.0
2012-07-17 10:20:00,13.34,13.38,13.28,13.33,1080800.0,12.437,12.4743,12.3811,12.4277,1080800.0
2012-07-17 10:30:00,13.31,13.35,13.08,13.08,2711600.0,12.409,12.4463,12.1946,12.1946,2711600.0
2012-07-17 10:40:00,13.08,13.09,12.97,13.06,2609600.0,12.1946,12.2039,12.0921,12.176,2609600.0
2012-07-17 10:50:00,13.06,13.12,13.03,13.1,1354000.0,12.176,12.2319,12.148,12.2133,1354000.0
2012-07-17 11:00:00,13.1,13.16,13.06,13.15,1322000.0,12.2133,12.2692,12.176,12.2599,1322000.0
2012-07-17 11:10:00,13.15,13.22,13.13,13.14,1563600.0,12.2599,12.3251,12.2412,12.2506,1563600.0
2012-07-17 11:20:00,13.15,13.18,13.1,13.12,775600.0,12.2599,12.2878,12.2133,12.2319,775600.0
2012-07-17 11:30:00,13.12,13.38,13.12,13.36,2574000.0,12.2319,12.4743,12.2319,12.4557,2574000.0
2012-07-17 11:40:00,13.36,13.42,13.35,13.39,1320800.0,12.4557,12.5116,12.4463,12.4836,1320800.0
2012-07-17 11:50:00,13.4,13.47,13.36,13.47,930400.0,12.493,12.5582,12.4557,12.5582,930400.0
2012-07-17 12:00:00,13.47,13.55,13.47,13.51,1318400.0,12.5582,12.6328,12.5582,12.5955,1318400.0
2012-07-17 12:10:00,13.52,13.53,13.46,13.48,597600.0,12.6048,12.6142,12.5489,12.5675,597600.0
2012-07-17 12:20:00,13.49,13.55,13.49,13.51,414400.0,12.5769,12.6328,12.5769,12.5955,414400.0
2012-07-17 12:30:00,13.51,13.56,13.49,13.5,567200.0,12.5955,12.6421,12.5769,12.5862,567200.0
2012-07-17 12:40:00,13.5,13.54,13.47,13.51,543600.0,12.5862,12.6235,12.5582,12.5955,543600.0
2012-07-17 12:50:00,13.52,13.53,13.46,13.47,343200.0,12.6048,12.6142,12.5489,12.5582,343200.0
2012-07-17 13:00:00,13.48,13.51,13.46,13.51,358800.0,12.5675,12.5955,12.5489,12.5955,358800.0
2012-07-17 13:10:00,13.51,13.55,13.5,13.55,482000.0,12.5955,12.6328,12.5862,12.6328,482000.0
2012-07-17 13:20:00,13.55,13.61,13.52,13.58,942400.0,12.6328,12.6887,12.6048,12.6608,942400.0
2012-07-17 13:30:00,13.59,13.64,13.58,13.58,768800.0,12.6701,12.7167,12.6608,12.6608,768800.0
2012-07-17 13:40:00,13.58,13.64,13.57,13.63,696400.0,12.6608,12.7167,12.6514,12.7074,696400.0
2012-07-17 13:50:00,13.62,13.63,13.55,13.56,340800.0,12.6981,12.7074,12.6328,12.6421,340800.0
2012-07-17 14:00:00,13.56,13.6,13.56,13.57,338800.0,12.6421,12.6794,12.6421,12.6514,338800.0
2012-07-17 14:10:00,13.58,13.62,13.56,13.58,518800.0,12.6608,12.6981,12.6421,12.6608,518800.0
2012-07-17 14:20:00,13.57,13.61,13.56,13.59,305600.0,12.6514,12.6887,12.6421,12.6701,305600.0
2012-07-17 14:30:00,13.59,13.63,13.59,13.6,388000.0,12.6701,12.7074,12.6701,12.6794,388000.0
2012-07-17 14:40:00,13.6,13.61,13.55,13.57,276000.0,12.6794,12.6887,12.6328,12.6514,276000.0
2012-07-17 14:50:00,13.58,13.63,13.57,13.59,638400.0,12.6608,12.7074,12.6514,12.6701,638400.0
2012-07-17 15:00:00,13.59,13.61,13.54,13.56,440800.0,12.6701,12.6887,12.6235,12.6421,440800.0
2012-07-17 15:10:00,13.56,13.58,13.53,13.56,507600.0,12.6421,12.6608,12.6142,12.6421,507600.0
2012-07-17 15:20:00,13.56,13.58,13.52,13.53,543200.0,12.6421,12.6608,12.6048,12.6142,543200.0
2012-07-17 15:30:00,13.53,13.56,13.47,13.49,974000.0,12.6142,12.6421,12.5582,12.5769,974000.0
2012-07-17 15:40:00,13.49,13.57,13.47,13.55,848000.0,12.5769,12.6514,12.5582,12.6328,848000.0
2012-07-17 15:50:00,13.55,13.57,13.48,13.52,1128000.0,12.6328,12.6514,12.5675,12.6048,1128000.0
2012-07-18 09:30:00,13.46,13.67,13.42,13.65,1613600.0,12.5489,12.7447,12.5116,12.726,1613600.0
2012-07-18 09:40:00,13.65,13.72,13.63,13.65,1639200.0,12.726,12.7913,12.7074,12.726,1639200.0
2012-07-18 09:50:00,13.65,13.86,13.65,13.78,1622000.0,12.726,12.9218,12.726,12.8472,1622000.0
2012-07-18 10:00:00,13.78,13.87,13.78,13.8,1122800.0,12.8472,12.9311,12.8472,12.8659,1122800.0
2012-07-18 10:10:00,13.81,13.85,13.77,13.8,610400.0,12.8752,12.9125,12.8379,12.8659,610400.0
2012-07-18 10:20:00,13.8,13.81,13.74,13.8,743600.0,12.8659,12.8752,12.8099,12.8659,743600.0
2012-07-18 10:30:00,13.81,13.81,13.74,13.79,802400.0,12.8752,12.8752,12.8099,12.8566,802400.0
2012-07-18 10:40:00,13.8,13.91,13.8,13.89,1284400.0,12.8659,12.9684,12.8659,12.9498,1284400.0
2012-07-18 10:50:00,13.89,13.93,13.87,13.9,1048800.0,12.9498,12.9871,12.9311,12.9591,1048800.0
2012-07-18 11:00:00,13.9,13.91,13.84,13.86,342800.0,12.9591,12.9684,12.9032,12.9218,342800.0
2012-07-18 11:10:00,13.86,13.89,13.84,13.88,245600.0,12.9218,12.9498,12.9032,12.9405,245600.0
2012-07-18 11:20:00,13.88,13.89,13.86,13.86,227200.0,12.9405,12.9498,12.9218,12.9218,227200.0
2012-07-18 11:30:00,13.88,13.92,13.88,13.9,304400.0,12.9405,12.9778,12.9405,12.9591,304400.0
2012-07-18 11:40:00,13.9,13.94,13.89,13.92,778400.0,12.9591,12.9964,12.9498,12.9778,778400.0
2012-07-18 11:50:00,13.93,13.95,13.91,13.92,440400.0,12.9871,13.0057,12.9684,12.9778,440400.0
2012-07-18 12:00:00,13.93,13.99,13.92,13.97,716400.0,12.9871,13.043,12.9778,13.0244,716400.0
2012-07-18 12:10:00,13.97,13.99,13.96,13.97,454000.0,13.0244,13.043,13.015,13.0244,454000.0
2012-07-18 12:20:00,13.97,14.0,13.95,13.96,672800.0,13.0244,13.0523,13.0057,13.015,672800.0
2012-07-18 12:30:00,13.96,13.98,13.94,13.94,402400.0,13.015,13.0337,12.9964,12.9964,402400.0
2012-07-18 12:40:00,13.95,13.96,13.94,13.95,338400.0,13.0057,13.015,12.9964,13.0057,338400.0
2012-07-18 12:50:00,13.96,13.97,13.95,13.97,166800.0,13.015,13.0244,13.0057,13.0244,166800.0
2012-07-18 13:00:00,13.97,13.98,13.93,13.96,351200.0,13.0244,13.0337,12.9871,13.015,351200.0
2012-07-18 13:10:00,13.96,13.99,13.96,13.98,217600.0,13.015,13.043,13.015,13.0337,217600.0
2012-07-18 13:20:00,13.98,13.99,13.95,13.96,124400.0,13.0337,13.043,13.0057,13.015,124400.0
2012-07-18 13:30:00,13.96,13.96,13.89,13.9,389200.0,13.015,13.015,12.9498,12.9591,389200.0
2012-07-18 13:40:00,13.89,13.91,13.88,13.89,292400.0,12.9498,12.9684,12.9405,12.9498,292400.0
2012-07-18 13:50:00,13.89,13.9,13.83,13.86,399600.0,12.9498,12.9591,12.8938,12.9218,399600.0
2012-07-18 14:00:00,13.86,13.9,13.84,13.87,476400.0,12.9218,12.9591,12.9032,12.9311,476400.0
2012-07-18 14:10:00,13.87,13.9,13.85,13.89,301600.0,12.9311,12.9591,12.9125,12.9498,301600.0
2012-07-18 14:20:00,13.88,13.91,13.86,13.88,344000.0,12.9405,12.9684,12.9218,12.9405,344000.0
2012-07-18 14:30:00,13.87,13.88,13.8,13.8,903600.0,12.9311,12.9405,12.8659,12.8659,903600.0
2012-07-18 14:40:00,13.8,13.81,13.65,13.71,1458000.0,12.8659,12.8752,12.726,12.782,1458000.0
2012-07-18 14:50:00,13.7,13.72,13.67,13.71,631200.0,12.7726,12.7913,12.7447,12.782,631200.0
2012-07-18 15:00:00,13.72,13.76,13.71,13.72,1053200.0,12.7913,12.8286,12.782,12.7913,1053200.0
2012-07-18 15:10:00,13.72,13.77,13.72,13.76,372400.0,12.7913,12.8379,12.7913,12.8286,372400.0
2012-07-18 15:20:00,13.77,13.81,13.71,13.75,733200.0,12.8379,12.8752,12.782,12.8193,733200.0
2012-07-18 15:30:00,13.76,13.8,13.75,13.77,478800.0,12.8286,12.8659,12.8193,12.8379,478800.0
2012-07-18 15:40:00,13.77,13.81,13.73,13.78,902000.0,12.8379,12.8752,12.8006,12.8472,902000.0
2012-07-18 15:50:00,13.77,13.8,13.72,13.75,1106800.0,12.8379,12.8659,12.7913,12.8193,1106800.0
2012-07-19 09:30:00,13.93,14.02,13.9,13.98,1505600.0,12.9871,13.071,12.9591,13.0337,1505600.0
2012-07-19 09:40:00,13.98,14.02,13.88,13.91,1034800.0,13.0337,13.071,12.9405,12.9684,1034800.0
2012-07-19 09:50:00,13.9,13.97,13.89,13.92,534400.0,12.9591,13.0244,12.9498,12.9778,534400.0
2012-07-19 10:00:00,13.9,13.9,13.73,13.76,1995600.0,12.9591,12.9591,12.8006,12.8286,1995600.0
2012-07-19 10:10:00,13.76,13.76,13.61,13.73,1946400.0,12.8286,12.8286,12.6887,12.8006,1946400.0
2012-07-19 10:20:00,13.73,13.78,13.68,13.7,1025200.0,12.8006,12.8472,12.754,12.7726,1025200.0
2012-07-19 10:30:00,13.71,13.73,13.64,13.65,813600.0,12.782,12.8006,12.7167,12.726,813600.0
2012-07-19 10:40:00,13.65,13.77,13.63,13.76,924000.0,12.726,12.8379,12.7074,12.8286,924000.0
2012-07-19 10:50:00,13.76,13.79,13.72,13.75,588800.0,12.8286,12.8566,12.7913,12.8193,588800.0
2012-07-19 11:00:00,13.76,13.82,13.76,13.8,615600.0,12.8286,12.8845,12.8286,12.8659,615600.0
2012-07-19 11:10:00,13.81,13.81,13.75,13.76,378000.0,12.8752,12.8752,12.8193,12.8286,378000.0
2012-07-19 11:20:00,13.76,13.76,13.72,13.76,400000.0,12.8286,12.8286,12.7913,12.8286,400000.0
2012-07-19 11:30:00,13.76,13.79,13.75,13.78,470400.0,12.8286,12.8566,12.8193,12.8472,470400.0
2012-07-19 11:40:00,13.78,13.8,13.69,13.72,540800.0,12.8472,12.8659,12.7633,12.7913,540800.0
2012-07-19 11:50:00,13.72,13.79,13.72,13.76,339200.0,12.7913,12.8566,12.7913,12.8286,339200.0
2012-07-19 12:00:00,13.76,13.81,13.76,13.8,381200.0,12.8286,12.8752,12.8286,12.8659,381200.0
2012-07-19 12:10:00,13.8,13.9,13.78,13.89,939600.0,12.8659,12.9591,12.8472,12.9498,939600.0
2012-07-19 12:20:00,13.89,13.93,13.87,13.88,785200.0,12.9498,12.9871,12.9311,12.9405,785200.0
2012-07-19 12:30:00,13.9,13.9,13.85,13.85,344800.0,12.9591,12.9591,12.9125,12.9125,344800.0
2012-07-19 12:40:00,13.85,13.87,13.83,13.84,257600.0,12.9125,12.9311,12.8938,12.9032,257600.0
2012-07-19 12:50:00,13.85,13.85,13.77,13.77,540000.0,12.9125,12.9125,12.8379,12.8379,540000.0
2012-07-19 13:00:00,13.78,13.82,13.77,13.81,302400.0,12.8472,12.8845,12.8379,12.8752,302400.0
2012-07-19 13:10:00,13.8,13.84,13.8,13.8,179600.0,12.8659,12.9032,12.8659,12.8659,179600.0
2012-07-19 13:20:00,13.8,13.82,13.77,13.78,246000.0,12.8659,12.8845,12.8379,12.8472,246000.0
2012-07-19 13:30:00,13.78,13.79,13.72,13.72,507600.0,12.8472,12.8566,12.7913,12.7913,507600.0
2012-07-19 13:40:00,13.72,13.74,13.63,13.66,805600.0,12.7913,12.8099,12.7074,12.7354,805600.0
2012-07-19 13:50:00,13.68,13.69,13.54,13.63,1529200.0,12.754,12.7633,12.6235,12.7074,1529200.0
2012-07-19 14:00:00,13.63,13.67,13.61,13.65,861200.0,12.7074,12.7447,12.6887,12.726,861200.0
2012-07-19 14:10:00,13.65,13.7,13.62,13.64,532800.0,12.726,12.7726,12.6981,12.7167,532800.0
2012-07-19 14:20:00,13.63,13.67,13.62,13.65,290800.0,12.7074,12.7447,12.6981,12.726,290800.0
2012-07-19 14:30:00,13.64,13.75,13.63,13.74,598400.0,12.7167,12.8193,12.7074,12.8099,598400.0
2012-07-19 14:40:00,13.74,13.74,13.69,13.69,323200.0,12.8099,12.8099,12.7633,12.7633,323200.0
2012-07-19 14:50:00,13.69,13.71,13.66,13.7,361200.0,12.7633,12.782,12.7354,12.7726,361200.0
2012-07-19 15:00:00,13.71,13.72,13.62,13.67,376400.0,12.782,12.7913,12.6981,12.7447,376400.0
2012-07-19 15:10:00,13.66,13.72,13.63,13.71,263600.0,12.7354,12.7913,12.7074,12.782,263600.0
2012-07-19 15:20:00,13.72,13.73,13.65,13.66,320000.0,12.7913,12.8006,12.726,12.7354,320000.0
2012-07-19 15:30:00,13.65,13.69,13.63,13.66,299600.0,12.726,12.7633,12.7074,12.7354,299600.0
2012-07-19 15:40:00,13.67,13.72,13.66,13.71,552800.0,12.7447,12.7913,12.7354,12.782,552800.0
2012-07-19 15:50:00,13.71,13.72,13.62,13.62,892000.0,12.782,12.7913,12.6981,12.6981,892000.0
2012-07-20 09:30:00,13.3,13.33,13.19,13.31,2754000.0,12.3997,12.4277,12.2972,12.409,2754000.0
2012-07-20 09:40:00,13.3,13.32,13.13,13.14,1824800.0,12.3997,12.4184,12.2412,12.2506,1824800.0
2012-07-20 09:50:00,13.14,13.2,13.09,13.17,2290000.0,12.2506,12.3065,12.2039,12.2785,2290000.0
2012-07-20 10:00:00,13.17,13.27,13.13,13.25,1988000.0,12.2785,12.3718,12.2412,12.3531,1988000.0
2012-07-20 10:10:00,13.26,13.29,13.22,13.27,880000.0,12.3624,12.3904,12.3251,12.3718,880000.0
2012-07-20 10:20:00,13.26,13.27,13.21,13.26,475200.0,12.3624,12.3718,12.3158,12.3624,475200.0
2012-07-20 10:30:00,13.26,13.26,13.15,13.18,1239200.0,12.3624,12.3624,12.2599,12.2878,1239200.0
2012-07-20 10:40:00,13.17,13.19,13.15,13.19,1098000.0,12.2785,12.2972,12.2599,12.2972,1098000.0
2012-07-20 10:50:00,13.19,13.26,13.19,13.24,1081600.0,12.2972,12.3624,12.2972,12.3438,1081600.0
2012-07-20 11:00:00,13.24,13.36,13.19,13.31,1351200.0,12.3438,12.4557,12.2972,12.409,1351200.0
2012-07-20 11:10:00,13.31,13.36,13.19,13.21,1095600.0,12.409,12.4557,12.2972,12.3158,1095600.0
2012-07-20 11:20:00,13.21,13.27,13.18,13.24,654000.0,12.3158,12.3718,12.2878,12.3438,654000.0
2012-07-20 11:30:00,13.25,13.26,13.18,13.21,414800.0,12.3531,12.3624,12.2878,12.3158,414800.0
2012-07-20 11:40:00,13.22,13.25,13.16,13.25,902400.0,12.3251,12.3531,12.2692,12.3531,902400.0
2012-07-20 11:50:00,13.25,13.27,13.21,13.23,805600.0,12.3531,12.3718,12.3158,12.3345,805600.0
2012-07-20 12:00:00,13.23,13.25,13.16,13.18,756400.0,12.3345,12.3531,12.2692,12.2878,756400.0
2012-07-20 12:10:00,13.18,13.19,13.13,13.14,631200.0,12.2878,12.2972,12.2412,12.2506,631200.0
2012-07-20 12:20:00,13.14,13.15,13.12,13.13,610800.0,12.2506,12.2599,12.2319,12.2412,610800.0
2012-07-20 12:30:00,13.13,13.13,13.03,13.05,1117600.0,12.2412,12.2412,12.148,12.1666,1117600.0
2012-07-20 12:40:00,13.05,13.11,13.05,13.1,466000.0,12.1666,12.2226,12.1666,12.2133,466000.0
2012-07-20 12:50:00,13.1,13.15,13.08,13.13,416400.0,12.2133,12.2599,12.1946,12.2412,416400.0
2012-07-20 13:00:00,13.14,13.16,13.1,13.11,346400.0,12.2506,12.2692,12.2133,12.2226,346400.0
2012-07-20 13:10:00,13.11,13.13,13.09,13.12,575200.0,12.2226,12.2412,12.2039,12.2319,575200.0
2012-07-20 13:20:00,13.12,13.12,13.06,13.08,583200.0,12.2319,12.2319,12.176,12.1946,583200.0
2012-07-20 13:30:00,13.09,13.15,13.09,13.14,440400.0,12.2039,12.2599,12.2039,12.2506,440400.0
2012-07-20 13:40:00,13.13,13.15,13.09,13.11,670000.0,12.2412,12.2599,12.2039,12.2226,670000.0
2012-07-20 13:50:00,13.1,13.15,13.09,13.14,418000.0,12.2133,12.2599,12.2039,12.2506,418000.0
2012-07-20 14:00:00,13.14,13.19,13.12,13.12,937600.0,12.2506,12.2972,12.2319,12.2319,937600.0
2012-07-20 14:10:00,13.12,13.17,13.1,13.17,492400.0,12.2319,12.2785,12.2133,12.2785,492400.0
2012-07-20 14:20:00,13.17,13.18,13.12,13.13,273200.0,12.2785,12.2878,12.2319,12.2412,273200.0
2012-07-20 14:30:00,13.12,13.15,13.11,13.13,818000.0,12.2319,12.2599,12.2226,12.2412,818000.0
2012-07-20 14:40:00,13.13,13.15,13.12,13.15,435200.0,12.2412,12.2599,12.2319,12.2599,435200.0
2012-07-20 14:50:00,13.15,13.17,13.13,13.14,420800.0,12.2599,12.2785,12.2412,12.2506,420800.0
2012-07-20 15:00:00,13.13,13.16,13.11,13.16,512800.0,12.2412,12.2692,12.2226,12.2692,512800.0
2012-07-20 15:10:00,13.16,13.17,13.12,13.13,570000.0,12.2692,12.2785,12.2319,12.2412,570000.0
2012-07-20 15:20:00,13.13,13.16,13.12,13.14,541200.0,12.2412,12.2692,12.2319,12.2506,541200.0
2012-07-20 15:30:00,13.14,13.15,13.08,13.1,1415600.0,12.2506,12.2599,12.1946,12.2133,1415600.0
2012-07-20 15:40:00,13.1,13.16,13.1,13.13,1073600.0,12.2133,12.2692,12.2133,12.2412,1073600.0
2012-07-20 15:50:00,13.13,13.15,13.08,13.12,3299600.0,12.2412,12.2599,12.1946,12.2319,3299600.0
2012-07-23 09:30:00,12.39,12.41,12.24,12.3,3448400.0,11.5513,11.57,11.4115,11.4674,3448400.0
2012-07-23 09:40:00,12.29,12.3,12.23,12.27,1838800.0,11.4581,11.4674,11.4022,11.4394,1838800.0
2012-07-23 09:50:00,12.27,12.3,12.24,12.28,1458000.0,11.4394,11.4674,11.4115,11.4488,1458000.0
2012-07-23 10:00:00,12.28,12.33,12.26,12.27,1185200.0,11.4488,11.4954,11.4301,11.4394,1185200.0
2012-07-23 10:10:00,12.26,12.29,12.24,12.28,1129600.0,11.4301,11.4581,11.4115,11.4488,1129600.0
2012-07-23 10:20:00,12.28,12.31,12.26,12.31,827600.0,11.4488,11.4767,11.4301,11.4767,827600.0
2012-07-23 10:30:00,12.3,12.38,12.26,12.35,1462400.0,11.4674,11.542,11.4301,11.514,1462400.0
2012-07-23 10:40:00,12.36,12.43,12.34,12.41,1577600.0,11.5234,11.5886,11.5047,11.57,1577600.0
2012-07-23 10:50:00,12.4,12.44,12.38,12.39,1575600.0,11.5606,11.5979,11.542,11.5513,1575600.0
2012-07-23 11:00:00,12.4,12.49,12.39,12.47,1250000.0,11.5606,11.6446,11.5513,11.6259,1250000.0
2012-07-23 11:10:00,12.47,12.52,12.44,12.45,1050400.0,11.6259,11.6725,11.5979,11.6073,1050400.0
2012-07-23 11:20:00,12.45,12.5,12.43,12.49,580800.0,11.6073,11.6539,11.5886,11.6446,580800.0
2012-07-23 11:30:00,12.49,12.49,12.36,12.37,855200.0,11.6446,11.6446,11.5234,11.5327,855200.0
2012-07-23 11:40:00,12.36,12.4,12.34,12.38,590000.0,11.5234,11.5606,11.5047,11.542,590000.0
2012-07-23 11:50:00,12.38,12.46,12.38,12.42,407200.0,11.542,11.6166,11.542,11.5793,407200.0
2012-07-23 12:00:00,12.43,12.45,12.38,12.4,341200.0,11.5886,11.6073,11.542,11.5606,341200.0
2012-07-23 12:10:00,12.4,12.42,12.34,12.37,555200.0,11.5606,11.5793,11.5047,11.5327,555200.0
2012-07-23 12:20:00,12.37,12.4,12.37,12.4,350000.0,11.5327,11.5606,11.5327,11.5606,350000.0
2012-07-23 12:30:00,12.4,12.45,12.35,12.43,602000.0,11.5606,11.6073,11.514,11.5886,602000.0
2012-07-23 12:40:00,12.43,12.47,12.39,12.46,446800.0,11.5886,11.6259,11.5513,11.6166,446800.0
2012-07-23 12:50:00,12.46,12.5,12.46,12.49,529600.0,11.6166,11.6539,11.6166,11.6446,529600.0
2012-07-23 13:00:00,12.49,12.49,12.45,12.47,294800.0,11.6446,11.6446,11.6073,11.6259,294800.0
2012-07-23 13:10:00,12.47,12.49,12.43,12.46,447200.0,11.6259,11.6446,11.5886,11.6166,447200.0
2012-07-23 13:20:00,12.45,12.49,12.44,12.47,357200.0,11.6073,11.6446,11.5979,11.6259,357200.0
2012-07-23 13:30:00,12.47,12.53,12.46,12.51,640000.0,11.6259,11.6818,11.6166,11.6632,640000.0
2012-07-23 13:40:00,12.51,12.55,12.5,12.53,283600.0,11.6632,11.7005,11.6539,11.6818,283600.0
2012-07-23 13:50:00,12.53,12.55,12.5,12.54,430000.0,11.6818,11.7005,11.6539,11.6912,430000.0
2012-07-23 14:00:00,12.54,12.56,12.51,12.53,412000.0,11.6912,11.7098,11.6632,11.6818,412000.0
2012-07-23 14:10:00,12.55,12.56,12.51,12.52,345600.0,11.7005,11.7098,11.6632,11.6725,345600.0
2012-07-23 14:20:00,12.52,12.53,12.47,12.49,520800.0,11.6725,11.6818,11.6259,11.6446,520800.0
2012-07-23 14:30:00,12.49,12.5,12.46,12.49,262000.0,11.6446,11.6539,11.6166,11.6446,262000.0
2012-07-23 14:40:00,12.49,12.51,12.48,12.51,286400.0,11.6446,11.6632,11.6352,11.6632,286400.0
2012-07-23 14:50:00,12.51,12.51,12.46,12.49,254800.0,11.6632,11.6632,11.6166,11.6446,254800.0
2012-07-23 15:00:00,12.48,12.5,12.42,12.49,703200.0,11.6352,11.6539,11.5793,11.6446,703200.0
2012-07-23 15:10:00,12.49,12.53,12.46,12.5,579200.0,11.6446,11.6818,11.6166,11.6539,579200.0
2012-07-23 15:20:00,12.5,12.65,12.49,12.64,1499200.0,11.6539,11.7937,11.6446,11.7844,1499200.0
2012-07-23 15:30:00,12.64,12.65,12.59,12.59,1188800.0,11.7844,11.7937,11.7378,11.7378,1188800.0
2012-07-23 15:40:00,12.59,12.62,12.54,12.61,1042400.0,11.7378,11.7658,11.6912,11.7564,1042400.0
2012-07-23 15:50:00,12.62,12.63,12.47,12.48,2803200.0,11.7658,11.7751,11.6259,11.6352,2803200.0
2012-07-24 09:30:00,12.61,12.62,12.4,12.4,2073600.0,11.7564,11.7658,11.5606,11.5606,2073600.0
2012-07-24 09:40:00,12.41,12.42,12.29,12.31,2107600.0,11.57,11.5793,11.4581,11.4767,2107600.0
2012-07-24 09:50:00,12.31,12.38,12.26,12.31,2082800.0,11.4767,11.542,11.4301,11.4767,2082800.0
2012-07-24 10:00:00,12.31,12.37,12.25,12.31,1814800.0,11.4767,11.5327,11.4208,11.4767,1814800.0
2012-07-24 10:10:00,12.3,12.33,12.21,12.22,2011200.0,11.4674,11.4954,11.3835,11.3928,2011200.0
2012-07-24 10:20:00,12.22,12.22,12.18,12.21,1200000.0,11.3928,11.3928,11.3555,11.3835,1200000.0
2012-07-24 10:30:00,12.21,12.28,12.19,12.26,1154400.0,11.3835,11.4488,11.3649,11.4301,1154400.0
2012-07-24 10:40:00,12.26,12.27,12.17,12.19,1272800.0,11.4301,11.4394,11.3462,11.3649,1272800.0
2012-07-24 10:50:00,12.19,12.26,12.18,12.21,717200.0,11.3649,11.4301,11.3555,11.3835,717200.0
2012-07-24 11:00:00,12.22,12.26,12.18,12.21,1174800.0,11.3928,11.4301,11.3555,11.3835,1174800.0
2012-07-24 11:10:00,12.21,12.28,12.2,12.27,608800.0,11.3835,11.4488,11.3742,11.4394,608800.0
2012-07-24 11:20:00,12.27,12.33,12.25,12.26,1148400.0,11.4394,11.4954,11.4208,11.4301,1148400.0
2012-07-24 11:30:00,12.26,12.29,12.14,12.16,1340400.0,11.4301,11.4581,11.3182,11.3369,1340400.0
2012-07-24 11:40:00,12.17,12.18,12.12,12.17,1407200.0,11.3462,11.3555,11.2996,11.3462,1407200.0
2012-07-24 11:50:00,12.16,12.17,12.13,12.14,458800.0,11.3369,11.3462,11.3089,11.3182,458800.0
2012-07-24 12:00:00,12.14,12.14,12.01,12.06,2319600.0,11.3182,11.3182,11.197,11.2437,2319600.0
2012-07-24 12:10:00,12.06,12.09,12.04,12.04,928400.0,11.2437,11.2716,11.225,11.225,928400.0
2012-07-24 12:20:00,12.04,12.04,11.97,12.01,1455200.0,11.225,11.225,11.1597,11.197,1455200.0
2012-07-24 12:30:00,12.0,12.05,11.99,12.04,1061600.0,11.1877,11.2343,11.1784,11.225,1061600.0
2012-07-24 12:40:00,12.04,12.08,12.04,12.05,754000.0,11.225,11.2623,11.225,11.2343,754000.0
2012-07-24 12:50:00,12.04,12.1,12.03,12.09,459600.0,11.225,11.281,11.2157,11.2716,459600.0
2012-07-24 13:00:00,12.08,12.08,12.02,12.02,554400.0,11.2623,11.2623,11.2064,11.2064,554400.0
2012-07-24 13:10:00,12.02,12.07,12.01,12.03,479600.0,11.2064,11.253,11.197,11.2157,479600.0
2012-07-24 13:20:00,12.02,12.03,11.98,11.99,676800.0,11.2064,11.2157,11.1691,11.1784,676800.0
2012-07-24 13:30:00,11.99,12.01,11.94,11.98,921600.0,11.1784,11.197,11.1318,11.1691,921600.0
2012-07-24 13:40:00,11.97,11.99,11.9,11.9,1076000.0,11.1597,11.1784,11.0945,11.0945,1076000.0
2012-07-24 13:50:00,11.91,12.0,11.9,11.96,980800.0,11.1038,11.1877,11.0945,11.1504,980800.0
2012-07-24 14:00:00,11.97,11.97,11.93,11.95,449600.0,11.1597,11.1597,11.1225,11.1411,449600.0
2012-07-24 14:10:00,11.94,11.94,11.91,11.91,858000.0,11.1318,11.1318,11.1038,11.1038,858000.0
2012-07-24 14:20:00,11.91,11.94,11.86,11.86,1186400.0,11.1038,11.1318,11.0572,11.0572,1186400.0
2012-07-24 14:30:00,11.87,11.91,11.83,11.91,1096800.0,11.0665,11.1038,11.0292,11.1038,1096800.0
2012-07-24 14:40:00,11.91,11.93,11.89,11.89,644800.0,11.1038,11.1225,11.0852,11.0852,644800.0
2012-07-24 14:50:00,11.89,11.89,11.83,11.88,1119200.0,11.0852,11.0852,11.0292,11.0758,1119200.0
2012-07-24 15:00:00,11.88,11.93,11.82,11.82,886800.0,11.0758,11.1225,11.0199,11.0199,886800.0
2012-07-24 15:10:00,11.82,11.86,11.79,11.81,1139200.0,11.0199,11.0572,10.9919,11.0106,1139200.0
2012-07-24 15:20:00,11.81,11.94,11.78,11.93,2498000.0,11.0106,11.1318,10.9826,11.1225,2498000.0
2012-07-24 15:30:00,11.93,11.96,11.88,11.96,1599600.0,11.1225,11.1504,11.0758,11.1504,1599600.0
2012-07-24 15:40:00,11.96,11.96,11.83,11.85,1524800.0,11.1504,11.1504,11.0292,11.0479,1524800.0
2012-07-24 15:50:00,11.85,11.99,11.81,11.99,4002800.0,11.0479,11.1784,11.0106,11.1784,4002800.0
2012-07-25 09:30:00,12.14,12.31,12.12,12.31,3335200.0,11.3182,11.4767,11.2996,11.4767,3335200.0
2012-07-25 09:40:00,12.31,12.31,12.13,12.13,2570000.0,11.4767,11.4767,11.3089,11.3089,2570000.0
2012-07-25 09:50:00,12.13,12.14,12.04,12.13,1664800.0,11.3089,11.3182,11.225,11.3089,1664800.0
2012-07-25 10:00:00,12.12,12.12,11.95,11.98,2641600.0,11.2996,11.2996,11.1411,11.1691,2641600.0
2012-07-25 10:10:00,11.98,12.09,11.95,12.06,1509600.0,11.1691,11.2716,11.1411,11.2437,1509600.0
2012-07-25 10:20:00,12.06,12.09,11.99,12.03,1078800.0,11.2437,11.2716,11.1784,11.2157,1078800.0
2012-07-25 10:30:00,12.02,12.05,11.97,12.04,877200.0,11.2064,11.2343,11.1597,11.225,877200.0
2012-07-25 10:40:00,12.04,12.11,11.98,12.01,1380800.0,11.225,11.2903,11.1691,11.197,1380800.0
2012-07-25 10:50:00,12.01,12.03,11.9,11.93,1661600.0,11.197,11.2157,11.0945,11.1225,1661600.0
2012-07-25 11:00:00,11.92,11.96,11.9,11.93,764000.0,11.1131,11.1504,11.0945,11.1225,764000.0
2012-07-25 11:10:00,11.93,12.05,11.93,12.03,1367200.0,11.1225,11.2343,11.1225,11.2157,1367200.0
2012-07-25 11:20:00,12.01,12.06,11.99,12.02,584000.0,11.197,11.2437,11.1784,11.2064,584000.0
2012-07-25 11:30:00,12.02,12.04,11.97,12.03,569200.0,11.2064,11.225,11.1597,11.2157,569200.0
2012-07-25 11:40:00,12.03,12.03,11.95,11.96,618800.0,11.2157,11.2157,11.1411,11.1504,618800.0
2012-07-25 11:50:00,11.96,12.03,11.95,11.99,472000.0,11.1504,11.2157,11.1411,11.1784,472000.0
2012-07-25 12:00:00,11.99,12.07,11.99,12.03,666400.0,11.1784,11.253,11.1784,11.2157,666400.0
2012-07-25 12:10:00,12.03,12.05,11.99,12.0,350800.0,11.2157,11.2343,11.1784,11.1877,350800.0
2012-07-25 12:20:00,12.0,12.03,11.97,11.99,296800.0,11.1877,11.2157,11.1597,11.1784,296800.0
2012-07-25 12:30:00,11.99,12.03,11.99,12.01,191200.0,11.1784,11.2157,11.1784,11.197,191200.0
2012-07-25 12:40:00,12.02,12.06,12.0,12.05,503200.0,11.2064,11.2437,11.1877,11.2343,503200.0
2012-07-25 12:50:00,12.04,12.05,12.01,12.02,274800.0,11.225,11.2343,11.197,11.2064,274800.0
2012-07-25 13:00:00,12.03,12.07,12.01,12.05,527600.0,11.2157,11.253,11.197,11.2343,527600.0
2012-07-25 13:10:00,12.05,12.09,12.04,12.08,592800.0,11.2343,11.2716,11.225,11.2623,592800.0
2012-07-25 13:20:00,12.08,12.12,12.06,12.1,562400.0,11.2623,11.2996,11.2437,11.281,562400.0
2012-07-25 13:30:00,12.1,12.19,12.08,12.18,1011200.0,11.281,11.3649,11.2623,11.3555,1011200.0
2012-07-25 13:40:00,12.18,12.18,12.09,12.09,594000.0,11.3555,11.3555,11.2716,11.2716,594000.0
2012-07-25 13:50:00,12.09,12.13,12.08,12.13,491200.0,11.2716,11.3089,11.2623,11.3089,491200.0
2012-07-25 14:00:00,12.13,12.13,12.08,12.1,307600.0,11.3089,11.3089,11.2623,11.281,307600.0
2012-07-25 14:10:00,12.1,12.13,12.08,12.09,242800.0,11.281,11.3089,11.2623,11.2716,242800.0
2012-07-25 14:20:00,12.1,12.17,12.1,12.15,436800.0,11.281,11.3462,11.281,11.3276,436800.0
2012-07-25 14:30:00,12.16,12.18,12.12,12.15,436400.0,11.3369,11.3555,11.2996,11.3276,436400.0
2012-07-25 14:40:00,12.15,12.18,12.12,12.13,408000.0,11.3276,11.3555,11.2996,11.3089,408000.0
2012-07-25 14:50:00,12.13,12.16,12.1,12.11,366000.0,11.3089,11.3369,11.281,11.2903,366000.0
2012-07-25 15:00:00,12.11,12.12,12.03,12.08,793200.0,11.2903,11.2996,11.2157,11.2623,793200.0
2012-07-25 15:10:00,12.09,12.09,11.99,11.99,1058000.0,11.2716,11.2716,11.1784,11.1784,1058000.0
2012-07-25 15:20:00,11.99,12.01,11.95,12.0,840800.0,11.1784,11.197,11.1411,11.1877,840800.0
2012-07-25 15:30:00,12.0,12.01,11.95,11.99,482400.0,11.1877,11.197,11.1411,11.1784,482400.0
2012-07-25 15:40:00,11.99,12.01,11.92,11.97,1112000.0,11.1784,11.197,11.1131,11.1597,1112000.0
2012-07-25 15:50:00,11.97,12.05,11.95,12.05,1660400.0,11.1597,11.2343,11.1411,11.2343,1660400.0
2012-07-26 09:30:00,12.59,12.69,12.52,12.57,4181200.0,11.7378,11.831,11.6725,11.7191,4181200.0
2012-07-26 09:40:00,12.57,12.57,12.42,12.44,2790400.0,11.7191,11.7191,11.5793,11.5979,2790400.0
2012-07-26 09:50:00,12.44,12.56,12.44,12.47,2509200.0,11.5979,11.7098,11.5979,11.6259,2509200.0
2012-07-26 10:00:00,12.45,12.56,12.38,12.53,2626800.0,11.6073,11.7098,11.542,11.6818,2626800.0
2012-07-26 10:10:00,12.52,12.55,12.44,12.47,1198000.0,11.6725,11.7005,11.5979,11.6259,1198000.0
2012-07-26 10:20:00,12.48,12.51,12.44,12.46,608400.0,11.6352,11.6632,11.5979,11.6166,608400.0
2012-07-26 10:30:00,12.47,12.49,12.34,12.37,1244800.0,11.6259,11.6446,11.5047,11.5327,1244800.0
2012-07-26 10:40:00,12.37,12.39,12.29,12.3,1635600.0,11.5327,11.5513,11.4581,11.4674,1635600.0
2012-07-26 10:50:00,12.31,12.33,12.28,12.33,1047600.0,11.4767,11.4954,11.4488,11.4954,1047600.0
2012-07-26 11:00:00,12.33,12.34,12.24,12.28,1340400.0,11.4954,11.5047,11.4115,11.4488,1340400.0
2012-07-26 11:10:00,12.28,12.37,12.27,12.37,903600.0,11.4488,11.5327,11.4394,11.5327,903600.0
2012-07-26 11:20:00,12.37,12.38,12.28,12.34,532800.0,11.5327,11.542,11.4488,11.5047,532800.0
2012-07-26 11:30:00,12.34,12.38,12.3,12.32,600000.0,11.5047,11.542,11.4674,11.4861,600000.0
2012-07-26 11:40:00,12.31,12.33,12.2,12.24,1493200.0,11.4767,11.4954,11.3742,11.4115,1493200.0
2012-07-26 11:50:00,12.24,12.25,12.21,12.23,661200.0,11.4115,11.4208,11.3835,11.4022,661200.0
2012-07-26 12:00:00,12.22,12.24,12.17,12.19,824800.0,11.3928,11.4115,11.3462,11.3649,824800.0
2012-07-26 12:10:00,12.19,12.24,12.18,12.24,797200.0,11.3649,11.4115,11.3555,11.4115,797200.0
2012-07-26 12:20:00,12.24,12.49,12.2,12.24,736400.0,11.4115,11.6446,11.3742,11.4115,736400.0
2012-07-26 12:30:00,12.24,12.24,12.21,12.23,234400.0,11.4115,11.4115,11.3835,11.4022,234400.0
2012-07-26 12:40:00,12.23,12.25,12.19,12.19,372800.0,11.4022,11.4208,11.3649,11.3649,372800.0
2012-07-26 12:50:00,12.2,12.24,12.15,12.24,1000800.0,11.3742,11.4115,11.3276,11.4115,1000800.0
2012-07-26 13:00:00,12.24,12.26,12.21,12.22,740400.0,11.4115,11.4301,11.3835,11.3928,740400.0
2012-07-26 13:10:00,12.22,12.24,12.19,12.2,250800.0,11.3928,11.4115,11.3649,11.3742,250800.0
2012-07-26 13:20:00,12.2,12.27,12.19,12.24,664000.0,11.3742,11.4394,11.3649,11.4115,664000.0
2012-07-26 13:30:00,12.24,12.3,12.2,12.21,1050800.0,11.4115,11.4674,11.3742,11.3835,1050800.0
2012-07-26 13:40:00,12.21,12.22,12.18,12.19,280000.0,11.3835,11.3928,11.3555,11.3649,280000.0
2012-07-26 13:50:00,12.18,12.21,12.13,12.18,797200.0,11.3555,11.3835,11.3089,11.3555,797200.0
2012-07-26 14:00:00,12.18,12.22,12.17,12.19,362800.0,11.3555,11.3928,11.3462,11.3649,362800.0
2012-07-26 14:10:00,12.19,12.2,12.16,12.17,441600.0,11.3649,11.3742,11.3369,11.3462,441600.0
2012-07-26 14:20:00,12.16,12.21,12.15,12.2,381600.0,11.3369,11.3835,11.3276,11.3742,381600.0
2012-07-26 14:30:00,12.2,12.24,12.16,12.23,532000.0,11.3742,11.4115,11.3369,11.4022,532000.0
2012-07-26 14:40:00,12.23,12.27,12.22,12.26,555200.0,11.4022,11.4394,11.3928,11.4301,555200.0
2012-07-26 14:50:00,12.27,12.38,12.25,12.32,2324000.0,11.4394,11.542,11.4208,11.4861,2324000.0
2012-07-26 15:00:00,12.32,12.35,12.29,12.31,848800.0,11.4861,11.514,11.4581,11.4767,848800.0
2012-07-26 15:10:00,12.31,12.34,12.31,12.31,422400.0,11.4767,11.5047,11.4767,11.4767,422400.0
2012-07-26 15:20:00,12.31,12.34,12.28,12.33,583600.0,11.4767,11.5047,11.4488,11.4954,583600.0
2012-07-26 15:30:00,12.33,12.37,12.3,12.37,726400.0,11.4954,11.5327,11.4674,11.5327,726400.0
2012-07-26 15:40:00,12.37,12.44,12.37,12.39,1465600.0,11.5327,11.5979,11.5327,11.5513,1465600.0
2012-07-26 15:50:00,12.39,12.4,12.34,12.35,1673200.0,11.5513,11.5606,11.5047,11.514,1673200.0
2012-07-27 09:30:00,12.53,12.54,12.43,12.46,1614800.0,11.6818,11.6912,11.5886,11.6166,1614800.0
2012-07-27 09:40:00,12.45,12.45,12.33,12.39,1508000.0,11.6073,11.6073,11.4954,11.5513,1508000.0
2012-07-27 09:50:00,12.38,12.56,12.37,12.56,1879200.0,11.542,11.7098,11.5327,11.7098,1879200.0
2012-07-27 10:00:00,12.56,12.62,12.54,12.57,1767200.0,11.7098,11.7658,11.6912,11.7191,1767200.0
2012-07-27 10:10:00,12.57,12.65,12.53,12.64,1450400.0,11.7191,11.7937,11.6818,11.7844,1450400.0
2012-07-27 10:20:00,12.65,12.67,12.6,12.62,1267600.0,11.7937,11.8124,11.7471,11.7658,1267600.0
2012-07-27 10:30:00,12.63,12.68,12.63,12.67,820800.0,11.7751,11.8217,11.7751,11.8124,820800.0
2012-07-27 10:40:00,12.67,12.82,12.67,12.8,1936000.0,11.8124,11.9522,11.8124,11.9336,1936000.0
2012-07-27 10:50:00,12.8,12.86,12.76,12.83,1680400.0,11.9336,11.9895,11.8963,11.9615,1680400.0
2012-07-27 11:00:00,12.83,12.9,12.83,12.88,1352800.0,11.9615,12.0268,11.9615,12.0082,1352800.0
2012-07-27 11:10:00,12.88,12.93,12.85,12.93,978000.0,12.0082,12.0548,11.9802,12.0548,978000.0
2012-07-27 11:20:00,12.93,12.95,12.9,12.9,1434400.0,12.0548,12.0734,12.0268,12.0268,1434400.0
2012-07-27 11:30:00,12.91,12.97,12.9,12.91,1020800.0,12.0361,12.0921,12.0268,12.0361,1020800.0
2012-07-27 11:40:00,12.92,12.95,12.91,12.93,257600.0,12.0454,12.0734,12.0361,12.0548,257600.0
2012-07-27 11:50:00,12.93,13.0,12.93,12.99,776800.0,12.0548,12.12,12.0548,12.1107,776800.0
2012-07-27 12:00:00,12.99,13.0,12.94,12.94,447200.0,12.1107,12.12,12.0641,12.0641,447200.0
2012-07-27 12:10:00,12.95,12.97,12.9,12.92,432400.0,12.0734,12.0921,12.0268,12.0454,432400.0
2012-07-27 12:20:00,12.91,13.0,12.91,13.0,480800.0,12.0361,12.12,12.0361,12.12,480800.0
2012-07-27 12:30:00,12.99,13.04,12.99,13.0,798400.0,12.1107,12.1573,12.1107,12.12,798400.0
2012-07-27 12:40:00,12.99,13.01,12.99,13.0,226400.0,12.1107,12.1294,12.1107,12.12,226400.0
2012-07-27 12:50:00,13.01,13.02,12.99,13.01,301600.0,12.1294,12.1387,12.1107,12.1294,301600.0
2012-07-27 13:00:00,13.01,13.03,13.0,13.03,244000.0,12.1294,12.148,12.12,12.148,244000.0
2012-07-27 13:10:00,13.03,13.04,13.02,13.04,214400.0,12.148,12.1573,12.1387,12.1573,214400.0
2012-07-27 13:20:00,13.04,13.21,12.97,13.21,1892800.0,12.1573,12.3158,12.0921,12.3158,1892800.0
2012-07-27 13:30:00,13.21,13.43,13.21,13.38,3033600.0,12.3158,12.5209,12.3158,12.4743,3033600.0
2012-07-27 13:40:00,13.38,13.4,13.24,13.24,1388000.0,12.4743,12.493,12.3438,12.3438,1388000.0
2012-07-27 13:50:00,13.24,13.29,13.19,13.28,1548000.0,12.3438,12.3904,12.2972,12.3811,1548000.0
2012-07-27 14:00:00,13.28,13.28,13.19,13.22,752400.0,12.3811,12.3811,12.2972,12.3251,752400.0
2012-07-27 14:10:00,13.22,13.22,13.13,13.16,913200.0,12.3251,12.3251,12.2412,12.2692,913200.0
2012-07-27 14:20:00,13.17,13.23,13.17,13.21,566000.0,12.2785,12.3345,12.2785,12.3158,566000.0
2012-07-27 14:30:00,13.21,13.29,13.2,13.25,1078800.0,12.3158,12.3904,12.3065,12.3531,1078800.0
2012-07-27 14:40:00,13.25,13.28,13.22,13.25,586800.0,12.3531,12.3811,12.3251,12.3531,586800.0
2012-07-27 14:50:00,13.25,13.28,13.24,13.26,431600.0,12.3531,12.3811,12.3438,12.3624,431600.0
2012-07-27 15:00:00,13.26,13.31,13.24,13.31,722000.0,12.3624,12.409,12.3438,12.409,722000.0
2012-07-27 15:10:00,13.31,13.33,13.28,13.32,556000.0,12.409,12.4277,12.3811,12.4184,556000.0
2012-07-27 15:20:00,13.32,13.36,13.29,13.36,671200.0,12.4184,12.4557,12.3904,12.4557,671200.0
2012-07-27 15:30:00,13.36,13.38,13.32,13.33,1428800.0,12.4557,12.4743,12.4184,12.4277,1428800.0
2012-07-27 15:40:00,13.33,13.38,13.33,13.35,1121200.0,12.4277,12.4743,12.4277,12.4463,1121200.0
2012-07-27 15:50:00,13.36,13.36,13.21,13.27,2911200.0,12.4557,12.4557,12.3158,12.3718,2911200.0
2012-07-30 09:30:00,13.33,13.53,13.32,13.38,1944800.0,12.4277,12.6142,12.4184,12.4743,1944800.0
2012-07-30 09:40:00,13.38,13.38,13.27,13.31,1680000.0,12.4743,12.4743,12.3718,12.409,1680000.0
2012-07-30 09:50:00,13.3,13.44,13.25,13.42,1420000.0,12.3997,12.5302,12.3531,12.5116,1420000.0
2012-07-30 10:00:00,13.43,13.43,13.27,13.29,1601600.0,12.5209,12.5209,12.3718,12.3904,1601600.0
2012-07-30 10:10:00,13.29,13.34,13.26,13.32,1243200.0,12.3904,12.437,12.3624,12.4184,1243200.0
2012-07-30 10:20:00,13.33,13.43,13.31,13.33,1290000.0,12.4277,12.5209,12.409,12.4277,1290000.0
2012-07-30 10:30:00,13.33,13.33,13.21,13.29,1562000.0,12.4277,12.4277,12.3158,12.3904,1562000.0
2012-07-30 10:40:00,13.28,13.29,13.19,13.2,1436800.0,12.3811,12.3904,12.2972,12.3065,1436800.0
2012-07-30 10:50:00,13.2,13.23,13.1,13.11,1226800.0,12.3065,12.3345,12.2133,12.2226,1226800.0
2012-07-30 11:00:00,13.1,13.18,13.09,13.15,499600.0,12.2133,12.2878,12.2039,12.2599,499600.0
2012-07-30 11:10:00,13.15,13.19,13.07,13.07,684400.0,12.2599,12.2972,12.1853,12.1853,684400.0
2012-07-30 11:20:00,13.08,13.1,13.01,13.06,1016000.0,12.1946,12.2133,12.1294,12.176,1016000.0
2012-07-30 11:30:00,13.06,13.07,13.02,13.02,592800.0,12.176,12.1853,12.1387,12.1387,592800.0
2012-07-30 11:40:00,13.02,13.03,12.95,12.98,1736800.0,12.1387,12.148,12.0734,12.1014,1736800.0
2012-07-30 11:50:00,12.98,13.03,12.97,13.02,487600.0,12.1014,12.148,12.0921,12.1387,487600.0
2012-07-30 12:00:00,13.02,13.02,12.95,12.98,347200.0,12.1387,12.1387,12.0734,12.1014,347200.0
2012-07-30 12:10:00,12.97,13.03,12.97,12.98,396400.0,12.0921,12.148,12.0921,12.1014,396400.0
2012-07-30 12:20:00,12.99,13.02,12.96,13.01,221600.0,12.1107,12.1387,12.0827,12.1294,221600.0
2012-07-30 12:30:00,13.01,13.02,12.98,13.01,320000.0,12.1294,12.1387,12.1014,12.1294,320000.0
2012-07-30 12:40:00,13.01,13.07,13.0,13.01,970800.0,12.1294,12.1853,12.12,12.1294,970800.0
2012-07-30 12:50:00,13.01,13.08,12.97,13.01,522400.0,12.1294,12.1946,12.0921,12.1294,522400.0
2012-07-30 13:00:00,13.02,13.05,12.97,13.05,430000.0,12.1387,12.1666,12.0921,12.1666,430000.0
2012-07-30 13:10:00,13.05,13.06,13.02,13.05,206000.0,12.1666,12.176,12.1387,12.1666,206000.0
2012-07-30 13:20:00,13.04,13.1,13.04,13.05,440400.0,12.1573,12.2133,12.1573,12.1666,440400.0
2012-07-30 13:30:00,13.05,13.11,13.05,13.08,503200.0,12.1666,12.2226,12.1666,12.1946,503200.0
2012-07-30 13:40:00,13.08,13.09,13.02,13.03,396400.0,12.1946,12.2039,12.1387,12.148,396400.0
2012-07-30 13:50:00,13.03,13.05,12.99,13.03,295200.0,12.148,12.1666,12.1107,12.148,295200.0
2012-07-30 14:00:00,13.03,13.03,12.96,13.0,569200.0,12.148,12.148,12.0827,12.12,569200.0
2012-07-30 14:10:00,13.0,13.05,12.99,13.03,325200.0,12.12,12.1666,12.1107,12.148,325200.0
2012-07-30 14:20:00,13.03,13.06,13.02,13.06,294800.0,12.148,12.176,12.1387,12.176,294800.0
2012-07-30 14:30:00,13.06,13.11,13.06,13.1,598400.0,12.176,12.2226,12.176,12.2133,598400.0
2012-07-30 14:40:00,13.09,13.13,13.07,13.1,541600.0,12.2039,12.2412,12.1853,12.2133,541600.0
2012-07-30 14:50:00,13.11,13.12,13.09,13.12,232000.0,12.2226,12.2319,12.2039,12.2319,232000.0
2012-07-30 15:00:00,13.12,13.12,13.02,13.03,499600.0,12.2319,12.2319,12.1387,12.148,499600.0
2012-07-30 15:10:00,13.03,13.09,13.0,13.08,954800.0,12.148,12.2039,12.12,12.1946,954800.0
2012-07-30 15:20:00,13.08,13.09,13.05,13.09,281200.0,12.1946,12.2039,12.1666,12.2039,281200.0
2012-07-30 15:30:00,13.1,13.13,13.06,13.08,804800.0,12.2133,12.2412,12.176,12.1946,804800.0
2012-07-30 15:40:00,13.07,13.12,13.06,13.11,486000.0,12.1853,12.2319,12.176,12.2226,486000.0
2012-07-30 15:50:00,13.12,13.12,13.03,13.09,1536400.0,12.2319,12.2319,12.148,12.2039,1536400.0
2012-07-31 09:30:00,12.95,13.21,12.91,13.18,2746400.0,12.0734,12.3158,12.0361,12.2878,2746400.0
2012-07-31 09:40:00,13.17,13.31,13.14,13.2,2083200.0,12.2785,12.409,12.2506,12.3065,2083200.0
2012-07-31 09:50:00,13.19,13.19,13.09,13.13,1083200.0,12.2972,12.2972,12.2039,12.2412,1083200.0
2012-07-31 10:00:00,13.15,13.22,12.95,13.0,2212800.0,12.2599,12.3251,12.0734,12.12,2212800.0
2012-07-31 10:10:00,12.99,13.15,12.99,13.12,1144000.0,12.1107,12.2599,12.1107,12.2319,1144000.0
2012-07-31 10:20:00,13.12,13.23,13.1,13.17,1016400.0,12.2319,12.3345,12.2133,12.2785,1016400.0
2012-07-31 10:30:00,13.15,13.2,13.09,13.1,1110000.0,12.2599,12.3065,12.2039,12.2133,1110000.0
2012-07-31 10:40:00,13.1,13.2,13.09,13.17,1644400.0,12.2133,12.3065,12.2039,12.2785,1644400.0
2012-07-31 10:50:00,13.17,13.19,13.11,13.13,377200.0,12.2785,12.2972,12.2226,12.2412,377200.0
2012-07-31 11:00:00,13.13,13.16,13.09,13.14,509200.0,12.2412,12.2692,12.2039,12.2506,509200.0
2012-07-31 11:10:00,13.14,13.29,13.14,13.24,1467200.0,12.2506,12.3904,12.2506,12.3438,1467200.0
2012-07-31 11:20:00,13.24,13.27,13.22,13.24,456400.0,12.3438,12.3718,12.3251,12.3438,456400.0
2012-07-31 11:30:00,13.24,13.24,13.18,13.21,416400.0,12.3438,12.3438,12.2878,12.3158,416400.0
2012-07-31 11:40:00,13.2,13.2,13.14,13.17,293600.0,12.3065,12.3065,12.2506,12.2785,293600.0
2012-07-31 11:50:00,13.16,13.19,13.16,13.18,236400.0,12.2692,12.2972,12.2692,12.2878,236400.0
2012-07-31 12:00:00,13.17,13.17,13.0,13.02,2071200.0,12.2785,12.2785,12.12,12.1387,2071200.0
2012-07-31 12:10:00,13.02,13.02,12.92,12.97,1413200.0,12.1387,12.1387,12.0454,12.0921,1413200.0
2012-07-31 12:20:00,12.97,13.0,12.95,12.99,506800.0,12.0921,12.12,12.0734,12.1107,506800.0
2012-07-31 12:30:00,12.99,13.0,12.96,12.99,276800.0,12.1107,12.12,12.0827,12.1107,276800.0
2012-07-31 12:40:00,12.98,12.98,12.92,12.94,398400.0,12.1014,12.1014,12.0454,12.0641,398400.0
2012-07-31 12:50:00,12.94,12.95,12.87,12.9,1238800.0,12.0641,12.0734,11.9988,12.0268,1238800.0
2012-07-31 13:00:00,12.89,12.92,12.83,12.91,1433600.0,12.0175,12.0454,11.9615,12.0361,1433600.0
2012-07-31 13:10:00,12.9,13.0,12.88,12.94,1618000.0,12.0268,12.12,12.0082,12.0641,1618000.0
2012-07-31 13:20:00,12.94,12.99,12.91,12.97,464000.0,12.0641,12.1107,12.0361,12.0921,464000.0
2012-07-31 13:30:00,12.98,12.99,12.92,12.93,552400.0,12.1014,12.1107,12.0454,12.0548,552400.0
2012-07-31 13:40:00,12.93,12.93,12.89,12.9,532000.0,12.0548,12.0548,12.0175,12.0268,532000.0
2012-07-31 13:50:00,12.92,12.95,12.91,12.91,279200.0,12.0454,12.0734,12.0361,12.0361,279200.0
2012-07-31 14:00:00,12.91,12.94,12.9,12.92,244000.0,12.0361,12.0641,12.0268,12.0454,244000.0
2012-07-31 14:10:00,12.93,12.98,12.93,12.96,312000.0,12.0548,12.1014,12.0548,12.0827,312000.0
2012-07-31 14:20:00,12.97,13.03,12.95,13.02,736400.0,12.0921,12.148,12.0734,12.1387,736400.0
2012-07-31 14:30:00,13.02,13.02,12.96,12.98,464800.0,12.1387,12.1387,12.0827,12.1014,464800.0
2012-07-31 14:40:00,12.97,13.06,12.97,13.03,614400.0,12.0921,12.176,12.0921,12.148,614400.0
2012-07-31 14:50:00,13.02,13.04,12.96,12.96,288000.0,12.1387,12.1573,12.0827,12.0827,288000.0
2012-07-31 15:00:00,12.96,12.96,12.88,12.92,830400.0,12.0827,12.0827,12.0082,12.0454,830400.0
2012-07-31 15:10:00,12.91,12.92,12.88,12.91,616800.0,12.0361,12.0454,12.0082,12.0361,616800.0
2012-07-31 15:20:00,12.92,12.99,12.9,12.97,691200.0,12.0454,12.1107,12.0268,12.0921,691200.0
2012-07-31 15:30:00,12.97,12.99,12.91,12.91,826400.0,12.0921,12.1107,12.0361,12.0361,826400.0
2012-07-31 15:40:00,12.91,12.92,12.85,12.85,974800.0,12.0361,12.0454,11.9802,11.9802,974800.0
2012-07-31 15:50:00,12.85,12.93,12.76,12.78,3033200.0,11.9802,12.0548,11.8963,11.9149,3033200.0
2012-08-01 09:30:00,13.03,13.07,12.89,12.92,2206000.0,12.148,12.1853,12.0175,12.0454,2206000.0
2012-08-01 09:40:00,12.93,12.93,12.78,12.8,1556800.0,12.0548,12.0548,11.9149,11.9336,1556800.0
2012-08-01 09:50:00,12.81,12.87,12.76,12.8,1030800.0,11.9429,11.9988,11.8963,11.9336,1030800.0
2012-08-01 10:00:00,12.79,12.88,12.78,12.82,1391600.0,11.9242,12.0082,11.9149,11.9522,1391600.0
2012-08-01 10:10:00,12.81,12.86,12.68,12.69,1285200.0,11.9429,11.9895,11.8217,11.831,1285200.0
2012-08-01 10:20:00,12.68,12.77,12.68,12.74,625600.0,11.8217,11.9056,11.8217,11.8776,625600.0
2012-08-01 10:30:00,12.74,12.82,12.71,12.8,857200.0,11.8776,11.9522,11.8497,11.9336,857200.0
2012-08-01 10:40:00,12.81,12.81,12.7,12.79,818800.0,11.9429,11.9429,11.8403,11.9242,818800.0
2012-08-01 10:50:00,12.79,12.81,12.74,12.78,335600.0,11.9242,11.9429,11.8776,11.9149,335600.0
2012-08-01 11:00:00,12.78,12.78,12.69,12.73,410400.0,11.9149,11.9149,11.831,11.8683,410400.0
2012-08-01 11:10:00,12.74,12.74,12.6,12.65,1157200.0,11.8776,11.8776,11.7471,11.7937,1157200.0
2012-08-01 11:20:00,12.63,12.64,12.6,12.64,478800.0,11.7751,11.7844,11.7471,11.7844,478800.0
2012-08-01 11:30:00,12.63,12.67,12.6,12.63,461600.0,11.7751,11.8124,11.7471,11.7751,461600.0
2012-08-01 11:40:00,12.64,12.65,12.59,12.63,276800.0,11.7844,11.7937,11.7378,11.7751,276800.0
2012-08-01 11:50:00,12.62,12.66,12.6,12.61,312400.0,11.7658,11.803,11.7471,11.7564,312400.0
2012-08-01 12:00:00,12.61,12.66,12.59,12.63,317600.0,11.7564,11.803,11.7378,11.7751,317600.0
2012-08-01 12:10:00,12.64,12.65,12.61,12.64,212800.0,11.7844,11.7937,11.7564,11.7844,212800.0
2012-08-01 12:20:00,12.63,12.65,12.62,12.62,177600.0,11.7751,11.7937,11.7658,11.7658,177600.0
2012-08-01 12:30:00,12.63,12.67,12.62,12.64,196000.0,11.7751,11.8124,11.7658,11.7844,196000.0
2012-08-01 12:40:00,12.64,12.66,12.63,12.64,81200.0,11.7844,11.803,11.7751,11.7844,81200.0
2012-08-01 12:50:00,12.64,12.65,12.63,12.65,129200.0,11.7844,11.7937,11.7751,11.7937,129200.0
2012-08-01 13:00:00,12.66,12.72,12.65,12.69,727200.0,11.803,11.859,11.7937,11.831,727200.0
2012-08-01 13:10:00,12.69,12.69,12.57,12.57,873600.0,11.831,11.831,11.7191,11.7191,873600.0
2012-08-01 13:20:00,12.57,12.59,12.51,12.51,701600.0,11.7191,11.7378,11.6632,11.6632,701600.0
2012-08-01 13:30:00,12.51,12.55,12.49,12.55,532000.0,11.6632,11.7005,11.6446,11.7005,532000.0
2012-08-01 13:40:00,12.54,12.59,12.53,12.56,300800.0,11.6912,11.7378,11.6818,11.7098,300800.0
2012-08-01 13:50:00,12.56,12.58,12.51,12.51,278000.0,11.7098,11.7285,11.6632,11.6632,278000.0
2012-08-01 14:00:00,12.51,12.51,12.47,12.47,591200.0,11.6632,11.6632,11.6259,11.6259,591200.0
2012-08-01 14:10:00,12.47,12.48,12.33,12.39,2278000.0,11.6259,11.6352,11.4954,11.5513,2278000.0
2012-08-01 14:20:00,12.38,12.55,12.36,12.55,3183600.0,11.542,11.7005,11.5234,11.7005,3183600.0
2012-08-01 14:30:00,12.56,12.58,12.47,12.49,1511200.0,11.7098,11.7285,11.6259,11.6446,1511200.0
2012-08-01 14:40:00,12.49,12.52,12.39,12.43,667200.0,11.6446,11.6725,11.5513,11.5886,667200.0
2012-08-01 14:50:00,12.43,12.48,12.4,12.47,960800.0,11.5886,11.6352,11.5606,11.6259,960800.0
2012-08-01 15:00:00,12.47,12.5,12.42,12.47,731600.0,11.6259,11.6539,11.5793,11.6259,731600.0
2012-08-01 15:10:00,12.48,12.49,12.42,12.44,628000.0,11.6352,11.6446,11.5793,11.5979,628000.0
2012-08-01 15:20:00,12.44,12.56,12.43,12.54,926000.0,11.5979,11.7098,11.5886,11.6912,926000.0
2012-08-01 15:30:00,12.54,12.56,12.43,12.46,802000.0,11.6912,11.7098,11.5886,11.6166,802000.0
2012-08-01 15:40:00,12.46,12.46,12.26,12.27,1180000.0,11.6166,11.6166,11.4301,11.4394,1180000.0
2012-08-01 15:50:00,12.26,12.29,12.12,12.13,3042800.0,11.4301,11.4581,11.2996,11.3089,3042800.0
2012-08-02 09:30:00,11.76,11.94,11.75,11.89,2778800.0,10.964,11.1318,10.9546,11.0852,2778800.0
2012-08-02 09:40:00,11.91,12.07,11.89,12.04,2526000.0,11.1038,11.253,11.0852,11.225,2526000.0
2012-08-02 09:50:00,12.05,12.05,11.93,12.05,1558400.0,11.2343,11.2343,11.1225,11.2343,1558400.0
2012-08-02 10:00:00,12.05,12.16,11.97,12.16,1400000.0,11.2343,11.3369,11.1597,11.3369,1400000.0
2012-08-02 10:10:00,12.16,12.22,12.1,12.13,1692800.0,11.3369,11.3928,11.281,11.3089,1692800.0
2012-08-02 10:20:00,12.13,12.23,12.09,12.2,1238800.0,11.3089,11.4022,11.2716,11.3742,1238800.0
2012-08-02 10:30:00,12.2,12.21,12.06,12.06,1146800.0,11.3742,11.3835,11.2437,11.2437,1146800.0
2012-08-02 10:40:00,12.06,12.15,12.04,12.13,715600.0,11.2437,11.3276,11.225,11.3089,715600.0
2012-08-02 10:50:00,12.14,12.17,11.98,12.01,1158000.0,11.3182,11.3462,11.1691,11.197,1158000.0
2012-08-02 11:00:00,12.01,12.07,11.92,11.93,1048400.0,11.197,11.253,11.1131,11.1225,1048400.0
2012-08-02 11:10:00,11.92,11.96,11.88,11.91,977200.0,11.1131,11.1504,11.0758,11.1038,977200.0
2012-08-02 11:20:00,11.9,11.94,11.83,11.94,1581200.0,11.0945,11.1318,11.0292,11.1318,1581200.0
2012-08-02 11:30:00,11.94,11.94,11.83,11.84,1597200.0,11.1318,11.1318,11.0292,11.0385,1597200.0
2012-08-02 11:40:00,11.84,11.86,11.81,11.84,882800.0,11.0385,11.0572,11.0106,11.0385,882800.0
2012-08-02 11:50:00,11.85,11.88,11.8,11.87,983600.0,11.0479,11.0758,11.0013,11.0665,983600.0
2012-08-02 12:00:00,11.88,11.91,11.85,11.87,831200.0,11.0758,11.1038,11.0479,11.0665,831200.0
2012-08-02 12:10:00,11.87,11.88,11.83,11.86,306000.0,11.0665,11.0758,11.0292,11.0572,306000.0
2012-08-02 12:20:00,11.86,11.88,11.82,11.83,362000.0,11.0572,11.0758,11.0199,11.0292,362000.0
2012-08-02 12:30:00,11.83,11.83,11.75,11.81,1826800.0,11.0292,11.0292,10.9546,11.0106,1826800.0
2012-08-02 12:40:00,11.82,11.84,11.81,11.82,386400.0,11.0199,11.0385,11.0106,11.0199,386400.0
2012-08-02 12:50:00,11.81,11.88,11.79,11.86,582400.0,11.0106,11.0758,10.9919,11.0572,582400.0
2012-08-02 13:00:00,11.86,11.89,11.83,11.88,883600.0,11.0572,11.0852,11.0292,11.0758,883600.0
2012-08-02 13:10:00,11.88,11.9,11.83,11.85,405600.0,11.0758,11.0945,11.0292,11.0479,405600.0
2012-08-02 13:20:00,11.84,11.86,11.83,11.84,299200.0,11.0385,11.0572,11.0292,11.0385,299200.0
2012-08-02 13:30:00,11.84,11.87,11.82,11.83,502000.0,11.0385,11.0665,11.0199,11.0292,502000.0
2012-08-02 13:40:00,11.83,11.87,11.82,11.84,147600.0,11.0292,11.0665,11.0199,11.0385,147600.0
2012-08-02 13:50:00,11.83,11.89,11.81,11.81,304400.0,11.0292,11.0852,11.0106,11.0106,304400.0
2012-08-02 14:00:00,11.81,11.82,11.78,11.81,497600.0,11.0106,11.0199,10.9826,11.0106,497600.0
2012-08-02 14:10:00,11.81,11.82,11.78,11.79,468000.0,11.0106,11.0199,10.9826,10.9919,468000.0
2012-08-02 14:20:00,11.79,11.85,11.78,11.83,590400.0,10.9919,11.0479,10.9826,11.0292,590400.0
2012-08-02 14:30:00,11.83,11.99,11.82,11.97,1165600.0,11.0292,11.1784,11.0199,11.1597,1165600.0
2012-08-02 14:40:00,11.98,11.99,11.9,11.9,1096400.0,11.1691,11.1784,11.0945,11.0945,1096400.0
2012-08-02 14:50:00,11.9,11.93,11.88,11.9,924000.0,11.0945,11.1225,11.0758,11.0945,924000.0
2012-08-02 15:00:00,11.91,11.98,11.91,11.93,692000.0,11.1038,11.1691,11.1038,11.1225,692000.0
2012-08-02 15:10:00,11.93,11.97,11.88,11.9,687200.0,11.1225,11.1597,11.0758,11.0945,687200.0
2012-08-02 15:20:00,11.91,11.95,11.88,11.89,588000.0,11.1038,11.1411,11.0758,11.0852,588000.0
2012-08-02 15:30:00,11.88,11.95,11.88,11.94,748400.0,11.0758,11.1411,11.0758,11.1318,748400.0
2012-08-02 15:40:00,11.94,11.95,11.89,11.91,892800.0,11.1318,11.1411,11.0852,11.1038,892800.0
2012-08-02 15:50:00,11.92,11.99,11.9,11.99,2934400.0,11.1131,11.1784,11.0945,11.1784,2934400.0
2012-08-03 09:30:00,12.51,12.57,12.39,12.42,3052000.0,11.6632,11.7191,11.5513,11.5793,3052000.0
2012-08-03 09:40:00,12.42,12.75,12.42,12.73,3466400.0,11.5793,11.887,11.5793,11.8683,3466400.0
2012-08-03 09:50:00,12.72,12.76,12.69,12.72,1878000.0,11.859,11.8963,11.831,11.859,1878000.0
2012-08-03 10:00:00,12.72,12.89,12.72,12.8,3093600.0,11.859,12.0175,11.859,11.9336,3093600.0
2012-08-03 10:10:00,12.81,12.84,12.79,12.81,1042000.0,11.9429,11.9709,11.9242,11.9429,1042000.0
2012-08-03 10:20:00,12.81,12.87,12.79,12.87,747600.0,11.9429,11.9988,11.9242,11.9988,747600.0
2012-08-03 10:30:00,12.87,12.88,12.83,12.84,1776800.0,11.9988,12.0082,11.9615,11.9709,1776800.0
2012-08-03 10:40:00,12.83,12.86,12.79,12.8,746400.0,11.9615,11.9895,11.9242,11.9336,746400.0
2012-08-03 10:50:00,12.8,12.81,12.77,12.81,462400.0,11.9336,11.9429,11.9056,11.9429,462400.0
2012-08-03 11:00:00,12.81,12.83,12.8,12.8,347200.0,11.9429,11.9615,11.9336,11.9336,347200.0
2012-08-03 11:10:00,12.8,12.91,12.8,12.85,934800.0,11.9336,12.0361,11.9336,11.9802,934800.0
2012-08-03 11:20:00,12.85,12.9,12.85,12.88,439600.0,11.9802,12.0268,11.9802,12.0082,439600.0
2012-08-03 11:30:00,12.88,12.9,12.87,12.88,846000.0,12.0082,12.0268,11.9988,12.0082,846000.0
2012-08-03 11:40:00,12.88,12.92,12.87,12.9,615600.0,12.0082,12.0454,11.9988,12.0268,615600.0
2012-08-03 11:50:00,12.9,12.99,12.9,12.99,943200.0,12.0268,12.1107,12.0268,12.1107,943200.0
2012-08-03 12:00:00,12.99,13.01,12.93,12.93,918400.0,12.1107,12.1294,12.0548,12.0548,918400.0
2012-08-03 12:10:00,12.93,12.95,12.92,12.94,977600.0,12.0548,12.0734,12.0454,12.0641,977600.0
2012-08-03 12:20:00,12.94,12.98,12.93,12.97,426400.0,12.0641,12.1014,12.0548,12.0921,426400.0
2012-08-03 12:30:00,12.98,12.99,12.93,12.93,404000.0,12.1014,12.1107,12.0548,12.0548,404000.0
2012-08-03 12:40:00,12.93,12.94,12.9,12.9,330800.0,12.0548,12.0641,12.0268,12.0268,330800.0
2012-08-03 12:50:00,12.9,12.93,12.9,12.92,310400.0,12.0268,12.0548,12.0268,12.0454,310400.0
2012-08-03 13:00:00,12.92,12.94,12.92,12.93,320000.0,12.0454,12.0641,12.0454,12.0548,320000.0
2012-08-03 13:10:00,12.94,12.97,12.93,12.95,630400.0,12.0641,12.0921,12.0548,12.0734,630400.0
2012-08-03 13:20:00,12.95,12.95,12.93,12.94,269600.0,12.0734,12.0734,12.0548,12.0641,269600.0
2012-08-03 13:30:00,12.94,12.97,12.93,12.96,320000.0,12.0641,12.0921,12.0548,12.0827,320000.0
2012-08-03 13:40:00,12.96,12.97,12.95,12.96,263200.0,12.0827,12.0921,12.0734,12.0827,263200.0
2012-08-03 13:50:00,12.96,12.98,12.94,12.97,470000.0,12.0827,12.1014,12.0641,12.0921,470000.0
2012-08-03 14:00:00,12.96,12.99,12.96,12.98,284000.0,12.0827,12.1107,12.0827,12.1014,284000.0
2012-08-03 14:10:00,12.98,13.01,12.98,13.0,668800.0,12.1014,12.1294,12.1014,12.12,668800.0
2012-08-03 14:20:00,13.0,13.02,12.96,12.96,654400.0,12.12,12.1387,12.0827,12.0827,654400.0
2012-08-03 14:30:00,12.95,12.96,12.91,12.94,640800.0,12.0734,12.0827,12.0361,12.0641,640800.0
2012-08-03 14:40:00,12.94,12.96,12.91,12.94,316400.0,12.0641,12.0827,12.0361,12.0641,316400.0
2012-08-03 14:50:00,12.94,12.96,12.94,12.94,418000.0,12.0641,12.0827,12.0641,12.0641,418000.0
2012-08-03 15:00:00,12.95,12.99,12.95,12.99,535600.0,12.0734,12.1107,12.0734,12.1107,535600.0
2012-08-03 15:10:00,12.99,12.99,12.93,12.93,437600.0,12.1107,12.1107,12.0548,12.0548,437600.0
2012-08-03 15:20:00,12.93,12.95,12.89,12.89,677600.0,12.0548,12.0734,12.0175,12.0175,677600.0
2012-08-03 15:30:00,12.9,12.9,12.81,12.85,1383200.0,12.0268,12.0268,11.9429,11.9802,1383200.0
2012-08-03 15:40:00,12.85,12.96,12.85,12.96,1526400.0,11.9802,12.0827,11.9802,12.0827,1526400.0
2012-08-03 15:50:00,12.96,12.96,12.81,12.83,2597200.0,12.0827,12.0827,11.9429,11.9615,2597200.0
2012-08-06 09:30:00,12.9,13.04,12.82,13.03,1658000.0,12.0268,12.1573,11.9522,12.148,1658000.0
2012-08-06 09:40:00,13.03,13.16,13.0,13.16,1549600.0,12.148,12.2692,12.12,12.2692,1549600.0
2012-08-06 09:50:00,13.16,13.18,13.12,13.13,791600.0,12.2692,12.2878,12.2319,12.2412,791600.0
2012-08-06 10:00:00,13.14,13.31,13.14,13.3,2088000.0,12.2506,12.409,12.2506,12.3997,2088000.0
2012-08-06 10:10:00,13.3,13.31,13.21,13.24,1082000.0,12.3997,12.409,12.3158,12.3438,1082000.0
2012-08-06 10:20:00,13.25,13.25,13.18,13.23,655600.0,12.3531,12.3531,12.2878,12.3345,655600.0
2012-08-06 10:30:00,13.23,13.3,13.22,13.26,852800.0,12.3345,12.3997,12.3251,12.3624,852800.0
2012-08-06 10:40:00,13.26,13.27,13.2,13.23,470400.0,12.3624,12.3718,12.3065,12.3345,470400.0
2012-08-06 10:50:00,13.24,13.3,13.23,13.24,581600.0,12.3438,12.3997,12.3345,12.3438,581600.0
2012-08-06 11:00:00,13.24,13.27,13.23,13.25,220000.0,12.3438,12.3718,12.3345,12.3531,220000.0
2012-08-06 11:10:00,13.25,13.26,13.2,13.23,306800.0,12.3531,12.3624,12.3065,12.3345,306800.0
2012-08-06 11:20:00,13.23,13.28,13.18,13.19,925600.0,12.3345,12.3811,12.2878,12.2972,925600.0
2012-08-06 11:30:00,13.18,13.26,13.15,13.23,672800.0,12.2878,12.3624,12.2599,12.3345,672800.0
2012-08-06 11:40:00,13.22,13.25,13.22,13.23,277200.0,12.3251,12.3531,12.3251,12.3345,277200.0
2012-08-06 11:50:00,13.24,13.24,13.23,13.24,121200.0,12.3438,12.3438,12.3345,12.3438,121200.0
2012-08-06 12:00:00,13.24,13.25,13.2,13.22,257200.0,12.3438,12.3531,12.3065,12.3251,257200.0
2012-08-06 12:10:00,13.22,13.25,13.21,13.25,406400.0,12.3251,12.3531,12.3158,12.3531,406400.0
2012-08-06 12:20:00,13.25,13.27,13.24,13.27,345200.0,12.3531,12.3718,12.3438,12.3718,345200.0
2012-08-06 12:30:00,13.27,13.29,13.27,13.28,547200.0,12.3718,12.3904,12.3718,12.3811,547200.0
2012-08-06 12:40:00,13.29,13.29,13.27,13.29,221200.0,12.3904,12.3904,12.3718,12.3904,221200.0
2012-08-06 12:50:00,13.29,13.31,13.28,13.3,276800.0,12.3904,12.409,12.3811,12.3997,276800.0
2012-08-06 13:00:00,13.31,13.31,13.27,13.29,192400.0,12.409,12.409,12.3718,12.3904,192400.0
2012-08-06 13:10:00,13.29,13.31,13.28,13.28,441600.0,12.3904,12.409,12.3811,12.3811,441600.0
2012-08-06 13:20:00,13.29,13.3,13.27,13.3,206400.0,12.3904,12.3997,12.3718,12.3997,206400.0
2012-08-06 13:30:00,13.3,13.33,13.27,13.27,366000.0,12.3997,12.4277,12.3718,12.3718,366000.0
2012-08-06 13:40:00,13.27,13.3,13.24,13.25,148800.0,12.3718,12.3997,12.3438,12.3531,148800.0
2012-08-06 13:50:00,13.24,13.27,13.23,13.26,195200.0,12.3438,12.3718,12.3345,12.3624,195200.0
2012-08-06 14:00:00,13.26,13.3,13.25,13.29,243600.0,12.3624,12.3997,12.3531,12.3904,243600.0
2012-08-06 14:10:00,13.29,13.31,13.26,13.29,241200.0,12.3904,12.409,12.3624,12.3904,241200.0
2012-08-06 14:20:00,13.3,13.31,13.29,13.31,194800.0,12.3997,12.409,12.3904,12.409,194800.0
2012-08-06 14:30:00,13.31,13.33,13.28,13.28,331200.0,12.409,12.4277,12.3811,12.3811,331200.0
2012-08-06 14:40:00,13.3,13.31,13.29,13.31,163600.0,12.3997,12.409,12.3904,12.409,163600.0
2012-08-06 14:50:00,13.31,13.33,13.27,13.28,332000.0,12.409,12.4277,12.3718,12.3811,332000.0
2012-08-06 15:00:00,13.28,13.3,13.24,13.27,192400.0,12.3811,12.3997,12.3438,12.3718,192400.0
2012-08-06 15:10:00,13.27,13.27,13.22,13.24,287200.0,12.3718,12.3718,12.3251,12.3438,287200.0
2012-08-06 15:20:00,13.24,13.27,13.22,13.27,218400.0,12.3438,12.3718,12.3251,12.3718,218400.0
2012-08-06 15:30:00,13.28,13.28,13.24,13.27,498400.0,12.3811,12.3811,12.3438,12.3718,498400.0
2012-08-06 15:40:00,13.26,13.28,13.19,13.22,807200.0,12.3624,12.3811,12.2972,12.3251,807200.0
2012-08-06 15:50:00,13.22,13.24,13.1,13.13,1995600.0,12.3251,12.3438,12.2133,12.2412,1995600.0
2012-08-07 09:30:00,13.45,13.49,13.35,13.36,2187200.0,12.5396,12.5769,12.4463,12.4557,2187200.0
2012-08-07 09:40:00,13.35,13.51,13.34,13.43,2130800.0,12.4463,12.5955,12.437,12.5209,2130800.0
2012-08-07 09:50:00,13.44,13.48,13.4,13.44,1081200.0,12.5302,12.5675,12.493,12.5302,1081200.0
2012-08-07 10:00:00,13.44,13.54,13.39,13.53,1985600.0,12.5302,12.6235,12.4836,12.6142,1985600.0
2012-08-07 10:10:00,13.54,13.6,13.49,13.58,1670400.0,12.6235,12.6794,12.5769,12.6608,1670400.0
2012-08-07 10:20:00,13.58,13.65,13.56,13.57,1171600.0,12.6608,12.726,12.6421,12.6514,1171600.0
2012-08-07 10:30:00,13.57,13.63,13.53,13.54,735200.0,12.6514,12.7074,12.6142,12.6235,735200.0
2012-08-07 10:40:00,13.54,13.58,13.54,13.57,501200.0,12.6235,12.6608,12.6235,12.6514,501200.0
2012-08-07 10:50:00,13.58,13.58,13.55,13.56,511600.0,12.6608,12.6608,12.6328,12.6421,511600.0
2012-08-07 11:00:00,13.57,13.57,13.47,13.48,487600.0,12.6514,12.6514,12.5582,12.5675,487600.0
2012-08-07 11:10:00,13.47,13.51,13.46,13.48,561600.0,12.5582,12.5955,12.5489,12.5675,561600.0
2012-08-07 11:20:00,13.48,13.55,13.46,13.53,382000.0,12.5675,12.6328,12.5489,12.6142,382000.0
2012-08-07 11:30:00,13.53,13.61,13.53,13.6,691600.0,12.6142,12.6887,12.6142,12.6794,691600.0
2012-08-07 11:40:00,13.61,13.67,13.6,13.65,629600.0,12.6887,12.7447,12.6794,12.726,629600.0
2012-08-07 11:50:00,13.66,13.73,13.66,13.71,951200.0,12.7354,12.8006,12.7354,12.782,951200.0
2012-08-07 12:00:00,13.71,13.72,13.69,13.7,276800.0,12.782,12.7913,12.7633,12.7726,276800.0
2012-08-07 12:10:00,13.7,13.71,13.67,13.69,524400.0,12.7726,12.782,12.7447,12.7633,524400.0
2012-08-07 12:20:00,13.69,13.72,13.69,13.7,340800.0,12.7633,12.7913,12.7633,12.7726,340800.0
2012-08-07 12:30:00,13.7,13.79,13.7,13.79,943200.0,12.7726,12.8566,12.7726,12.8566,943200.0
2012-08-07 12:40:00,13.79,13.8,13.74,13.74,633200.0,12.8566,12.8659,12.8099,12.8099,633200.0
2012-08-07 12:50:00,13.74,13.75,13.7,13.71,345200.0,12.8099,12.8193,12.7726,12.782,345200.0
2012-08-07 13:00:00,13.72,13.72,13.69,13.7,337600.0,12.7913,12.7913,12.7633,12.7726,337600.0
2012-08-07 13:10:00,13.7,13.71,13.66,13.67,417600.0,12.7726,12.782,12.7354,12.7447,417600.0
2012-08-07 13:20:00,13.67,13.7,13.67,13.7,201200.0,12.7447,12.7726,12.7447,12.7726,201200.0
2012-08-07 13:30:00,13.69,13.73,13.69,13.71,262800.0,12.7633,12.8006,12.7633,12.782,262800.0
2012-08-07 13:40:00,13.71,13.71,13.67,13.69,299200.0,12.782,12.782,12.7447,12.7633,299200.0
2012-08-07 13:50:00,13.68,13.7,13.68,13.69,146800.0,12.754,12.7726,12.754,12.7633,146800.0
2012-08-07 14:00:00,13.69,13.7,13.63,13.65,236800.0,12.7633,12.7726,12.7074,12.726,236800.0
2012-08-07 14:10:00,13.63,13.64,13.61,13.62,181600.0,12.7074,12.7167,12.6887,12.6981,181600.0
2012-08-07 14:20:00,13.63,13.63,13.6,13.6,275200.0,12.7074,12.7074,12.6794,12.6794,275200.0
2012-08-07 14:30:00,13.6,13.65,13.6,13.64,239200.0,12.6794,12.726,12.6794,12.7167,239200.0
2012-08-07 14:40:00,13.64,13.64,13.63,13.63,297200.0,12.7167,12.7167,12.7074,12.7074,297200.0
2012-08-07 14:50:00,13.63,13.65,13.61,13.62,544400.0,12.7074,12.726,12.6887,12.6981,544400.0
2012-08-07 15:00:00,13.62,13.62,13.56,13.57,807600.0,12.6981,12.6981,12.6421,12.6514,807600.0
2012-08-07 15:10:00,13.57,13.59,13.53,13.56,546400.0,12.6514,12.6701,12.6142,12.6421,546400.0
2012-08-07 15:20:00,13.56,13.63,13.53,13.59,441600.0,12.6421,12.7074,12.6142,12.6701,441600.0
2012-08-07 15:30:00,13.58,13.6,13.51,13.53,471200.0,12.6608,12.6794,12.5955,12.6142,471200.0
2012-08-07 15:40:00,13.54,13.61,13.52,13.56,661200.0,12.6235,12.6887,12.6048,12.6421,661200.0
2012-08-07 15:50:00,13.56,13.57,13.45,13.48,1421600.0,12.6421,12.6514,12.5396,12.5675,1421600.0
2012-08-08 09:30:00,13.3,13.43,13.29,13.42,1501200.0,12.3997,12.5209,12.3904,12.5116,1501200.0
2012-08-08 09:40:00,13.42,13.47,13.34,13.4,809600.0,12.5116,12.5582,12.437,12.493,809600.0
2012-08-08 09:50:00,13.4,13.46,13.37,13.42,726400.0,12.493,12.5489,12.465,12.5116,726400.0
2012-08-08 10:00:00,13.42,13.52,13.42,13.46,1178000.0,12.5116,12.6048,12.5116,12.5489,1178000.0
2012-08-08 10:10:00,13.45,13.56,13.42,13.55,1248000.0,12.5396,12.6421,12.5116,12.6328,1248000.0
2012-08-08 10:20:00,13.55,13.57,13.52,13.52,629600.0,12.6328,12.6514,12.6048,12.6048,629600.0
2012-08-08 10:30:00,13.52,13.53,13.43,13.44,556800.0,12.6048,12.6142,12.5209,12.5302,556800.0
2012-08-08 10:40:00,13.44,13.46,13.4,13.45,732400.0,12.5302,12.5489,12.493,12.5396,732400.0
2012-08-08 10:50:00,13.45,13.48,13.4,13.44,538800.0,12.5396,12.5675,12.493,12.5302,538800.0
2012-08-08 11:00:00,13.43,13.46,13.42,13.43,228000.0,12.5209,12.5489,12.5116,12.5209,228000.0
2012-08-08 11:10:00,13.43,13.59,13.43,13.57,845200.0,12.5209,12.6701,12.5209,12.6514,845200.0
2012-08-08 11:20:00,13.57,13.6,13.52,13.58,700800.0,12.6514,12.6794,12.6048,12.6608,700800.0
2012-08-08 11:30:00,13.58,13.62,13.58,13.58,488800.0,12.6608,12.6981,12.6608,12.6608,488800.0
2012-08-08 11:40:00,13.58,13.59,13.54,13.54,387200.0,12.6608,12.6701,12.6235,12.6235,387200.0
2012-08-08 11:50:00,13.54,13.57,13.51,13.53,362000.0,12.6235,12.6514,12.5955,12.6142,362000.0
2012-08-08 12:00:00,13.53,13.54,13.5,13.53,317600.0,12.6142,12.6235,12.5862,12.6142,317600.0
2012-08-08 12:10:00,13.53,13.57,13.53,13.56,332800.0,12.6142,12.6514,12.6142,12.6421,332800.0
2012-08-08 12:20:00,13.56,13.56,13.49,13.51,201200.0,12.6421,12.6421,12.5769,12.5955,201200.0
2012-08-08 12:30:00,13.5,13.5,13.46,13.48,308000.0,12.5862,12.5862,12.5489,12.5675,308000.0
2012-08-08 12:40:00,13.47,13.48,13.41,13.42,384800.0,12.5582,12.5675,12.5023,12.5116,384800.0
2012-08-08 12:50:00,13.41,13.45,13.39,13.45,431600.0,12.5023,12.5396,12.4836,12.5396,431600.0
2012-08-08 13:00:00,13.44,13.48,13.43,13.46,291600.0,12.5302,12.5675,12.5209,12.5489,291600.0
2012-08-08 13:10:00,13.46,13.48,13.43,13.47,391600.0,12.5489,12.5675,12.5209,12.5582,391600.0
2012-08-08 13:20:00,13.47,13.53,13.47,13.51,428400.0,12.5582,12.6142,12.5582,12.5955,428400.0
2012-08-08 13:30:00,13.51,13.52,13.49,13.49,284400.0,12.5955,12.6048,12.5769,12.5769,284400.0
2012-08-08 13:40:00,13.49,13.49,13.46,13.47,206800.0,12.5769,12.5769,12.5489,12.5582,206800.0
2012-08-08 13:50:00,13.47,13.51,13.47,13.47,211200.0,12.5582,12.5955,12.5582,12.5582,211200.0
2012-08-08 14:00:00,13.48,13.48,13.43,13.45,262800.0,12.5675,12.5675,12.5209,12.5396,262800.0
2012-08-08 14:10:00,13.46,13.47,13.4,13.41,326800.0,12.5489,12.5582,12.493,12.5023,326800.0
2012-08-08 14:20:00,13.41,13.45,13.41,13.44,253200.0,12.5023,12.5396,12.5023,12.5302,253200.0
2012-08-08 14:30:00,13.44,13.45,13.42,13.43,299200.0,12.5302,12.5396,12.5116,12.5209,299200.0
2012-08-08 14:40:00,13.43,13.45,13.37,13.38,510400.0,12.5209,12.5396,12.465,12.4743,510400.0
2012-08-08 14:50:00,13.38,13.38,13.35,13.37,414000.0,12.4743,12.4743,12.4463,12.465,414000.0
2012-08-08 15:00:00,13.37,13.44,13.37,13.42,676000.0,12.465,12.5302,12.465,12.5116,676000.0
2012-08-08 15:10:00,13.42,13.49,13.4,13.47,939200.0,12.5116,12.5769,12.493,12.5582,939200.0
2012-08-08 15:20:00,13.47,13.48,13.44,13.45,366400.0,12.5582,12.5675,12.5302,12.5396,366400.0
2012-08-08 15:30:00,13.45,13.48,13.42,13.42,516400.0,12.5396,12.5675,12.5116,12.5116,516400.0
2012-08-08 15:40:00,13.42,13.47,13.4,13.46,954800.0,12.5116,12.5582,12.493,12.5489,954800.0
2012-08-08 15:50:00,13.46,13.47,13.4,13.43,990400.0,12.5489,12.5582,12.493,12.5209,990400.0
2012-08-09 09:30:00,13.39,13.48,13.36,13.44,1521200.0,12.4836,12.5675,12.4557,12.5302,1521200.0
2012-08-09 09:40:00,13.45,13.58,13.45,13.49,1518800.0,12.5396,12.6608,12.5396,12.5769,1518800.0
2012-08-09 09:50:00,13.49,13.55,13.45,13.47,992800.0,12.5769,12.6328,12.5396,12.5582,992800.0
2012-08-09 10:00:00,13.47,13.5,13.46,13.48,626400.0,12.5582,12.5862,12.5489,12.5675,626400.0
2012-08-09 10:10:00,13.49,13.59,13.49,13.59,1568000.0,12.5769,12.6701,12.5769,12.6701,1568000.0
2012-08-09 10:20:00,13.59,13.62,13.55,13.56,1579600.0,12.6701,12.6981,12.6328,12.6421,1579600.0
2012-08-09 10:30:00,13.57,13.63,13.55,13.6,722000.0,12.6514,12.7074,12.6328,12.6794,722000.0
2012-08-09 10:40:00,13.6,13.64,13.6,13.62,734000.0,12.6794,12.7167,12.6794,12.6981,734000.0
2012-08-09 10:50:00,13.62,13.67,13.62,13.62,711200.0,12.6981,12.7447,12.6981,12.6981,711200.0
2012-08-09 11:00:00,13.63,13.7,13.62,13.69,1095600.0,12.7074,12.7726,12.6981,12.7633,1095600.0
2012-08-09 11:10:00,13.69,13.71,13.64,13.67,626000.0,12.7633,12.782,12.7167,12.7447,626000.0
2012-08-09 11:20:00,13.67,13.69,13.63,13.64,696800.0,12.7447,12.7633,12.7074,12.7167,696800.0
2012-08-09 11:30:00,13.65,13.68,13.63,13.65,424800.0,12.726,12.754,12.7074,12.726,424800.0
2012-08-09 11:40:00,13.65,13.65,13.52,13.53,989200.0,12.726,12.726,12.6048,12.6142,989200.0
2012-08-09 11:50:00,13.53,13.55,13.44,13.49,1332800.0,12.6142,12.6328,12.5302,12.5769,1332800.0
2012-08-09 12:00:00,13.49,13.5,13.45,13.49,547600.0,12.5769,12.5862,12.5396,12.5769,547600.0
2012-08-09 12:10:00,13.49,13.54,13.49,13.52,559200.0,12.5769,12.6235,12.5769,12.6048,559200.0
2012-08-09 12:20:00,13.53,13.53,13.47,13.48,237600.0,12.6142,12.6142,12.5582,12.5675,237600.0
2012-08-09 12:30:00,13.48,13.52,13.48,13.51,264400.0,12.5675,12.6048,12.5675,12.5955,264400.0
2012-08-09 12:40:00,13.5,13.56,13.5,13.55,417200.0,12.5862,12.6421,12.5862,12.6328,417200.0
2012-08-09 12:50:00,13.55,13.6,13.54,13.6,430000.0,12.6328,12.6794,12.6235,12.6794,430000.0
2012-08-09 13:00:00,13.6,13.61,13.56,13.58,512800.0,12.6794,12.6887,12.6421,12.6608,512800.0
2012-08-09 13:10:00,13.58,13.58,13.53,13.56,278800.0,12.6608,12.6608,12.6142,12.6421,278800.0
2012-08-09 13:20:00,13.56,13.57,13.55,13.57,212800.0,12.6421,12.6514,12.6328,12.6514,212800.0
2012-08-09 13:30:00,13.56,13.58,13.54,13.56,290400.0,12.6421,12.6608,12.6235,12.6421,290400.0
2012-08-09 13:40:00,13.58,13.59,13.55,13.55,216000.0,12.6608,12.6701,12.6328,12.6328,216000.0
2012-08-09 13:50:00,13.55,13.57,13.55,13.57,141200.0,12.6328,12.6514,12.6328,12.6514,141200.0
2012-08-09 14:00:00,13.57,13.6,13.55,13.56,250800.0,12.6514,12.6794,12.6328,12.6421,250800.0
2012-08-09 14:10:00,13.56,13.57,13.55,13.56,88000.0,12.6421,12.6514,12.6328,12.6421,88000.0
2012-08-09 14:20:00,13.56,13.59,13.56,13.59,278800.0,12.6421,12.6701,12.6421,12.6701,278800.0
2012-08-09 14:30:00,13.59,13.64,13.58,13.6,609200.0,12.6701,12.7167,12.6608,12.6794,609200.0
2012-08-09 14:40:00,13.6,13.62,13.58,13.59,294400.0,12.6794,12.6981,12.6608,12.6701,294400.0
2012-08-09 14:50:00,13.59,13.63,13.59,13.6,194400.0,12.6701,12.7074,12.6701,12.6794,194400.0
2012-08-09 15:00:00,13.59,13.61,13.55,13.57,434400.0,12.6701,12.6887,12.6328,12.6514,434400.0
2012-08-09 15:10:00,13.57,13.65,13.57,13.62,655200.0,12.6514,12.726,12.6514,12.6981,655200.0
2012-08-09 15:20:00,13.62,13.63,13.6,13.61,174400.0,12.6981,12.7074,12.6794,12.6887,174400.0
2012-08-09 15:30:00,13.61,13.64,13.57,13.63,437600.0,12.6887,12.7167,12.6514,12.7074,437600.0
2012-08-09 15:40:00,13.63,13.64,13.58,13.59,566800.0,12.7074,12.7167,12.6608,12.6701,566800.0
2012-08-09 15:50:00,13.59,13.6,13.53,13.59,1396400.0,12.6701,12.6794,12.6142,12.6701,1396400.0
2012-08-10 09:30:00,13.4,13.44,13.33,13.41,1710000.0,12.493,12.5302,12.4277,12.5023,1710000.0
2012-08-10 09:40:00,13.4,13.5,13.36,13.38,1217200.0,12.493,12.5862,12.4557,12.4743,1217200.0
2012-08-10 09:50:00,13.38,13.4,13.3,13.36,1479200.0,12.4743,12.493,12.3997,12.4557,1479200.0
2012-08-10 10:00:00,13.37,13.4,13.3,13.4,1098800.0,12.465,12.493,12.3997,12.493,1098800.0
2012-08-10 10:10:00,13.4,13.49,13.39,13.39,1046400.0,12.493,12.5769,12.4836,12.4836,1046400.0
2012-08-10 10:20:00,13.39,13.42,13.38,13.4,322800.0,12.4836,12.5116,12.4743,12.493,322800.0
2012-08-10 10:30:00,13.4,13.48,13.4,13.45,644800.0,12.493,12.5675,12.493,12.5396,644800.0
2012-08-10 10:40:00,13.44,13.48,13.42,13.44,400400.0,12.5302,12.5675,12.5116,12.5302,400400.0
2012-08-10 10:50:00,13.44,13.44,13.4,13.44,294000.0,12.5302,12.5302,12.493,12.5302,294000.0
2012-08-10 11:00:00,13.44,13.46,13.27,13.34,1308000.0,12.5302,12.5489,12.3718,12.437,1308000.0
2012-08-10 11:10:00,13.35,13.39,13.33,13.34,698400.0,12.4463,12.4836,12.4277,12.437,698400.0
2012-08-10 11:20:00,13.35,13.44,13.35,13.43,339600.0,12.4463,12.5302,12.4463,12.5209,339600.0
2012-08-10 11:30:00,13.43,13.45,13.4,13.41,264400.0,12.5209,12.5396,12.493,12.5023,264400.0
2012-08-10 11:40:00,13.42,13.44,13.4,13.44,144800.0,12.5116,12.5302,12.493,12.5302,144800.0
2012-08-10 11:50:00,13.44,13.49,13.44,13.46,534000.0,12.5302,12.5769,12.5302,12.5489,534000.0
2012-08-10 12:00:00,13.45,13.47,13.4,13.4,234400.0,12.5396,12.5582,12.493,12.493,234400.0
2012-08-10 12:10:00,13.4,13.41,13.37,13.4,272000.0,12.493,12.5023,12.465,12.493,272000.0
2012-08-10 12:20:00,13.39,13.4,13.37,13.38,622000.0,12.4836,12.493,12.465,12.4743,622000.0
2012-08-10 12:30:00,13.38,13.4,13.35,13.38,407600.0,12.4743,12.493,12.4463,12.4743,407600.0
2012-08-10 12:40:00,13.39,13.4,13.35,13.36,272800.0,12.4836,12.493,12.4463,12.4557,272800.0
2012-08-10 12:50:00,13.35,13.38,13.34,13.37,320800.0,12.4463,12.4743,12.437,12.465,320800.0
2012-08-10 13:00:00,13.37,13.38,13.34,13.36,326000.0,12.465,12.4743,12.437,12.4557,326000.0
2012-08-10 13:10:00,13.36,13.36,13.33,13.35,162400.0,12.4557,12.4557,12.4277,12.4463,162400.0
2012-08-10 13:20:00,13.34,13.4,13.34,13.39,211600.0,12.437,12.493,12.437,12.4836,211600.0
2012-08-10 13:30:00,13.4,13.43,13.39,13.4,198800.0,12.493,12.5209,12.4836,12.493,198800.0
2012-08-10 13:40:00,13.41,13.46,13.41,13.44,565600.0,12.5023,12.5489,12.5023,12.5302,565600.0
2012-08-10 13:50:00,13.45,13.45,13.43,13.45,313600.0,12.5396,12.5396,12.5209,12.5396,313600.0
2012-08-10 14:00:00,13.45,13.45,13.41,13.42,242400.0,12.5396,12.5396,12.5023,12.5116,242400.0
2012-08-10 14:10:00,13.43,13.43,13.41,13.42,207600.0,12.5209,12.5209,12.5023,12.5116,207600.0
2012-08-10 14:20:00,13.43,13.45,13.42,13.45,232000.0,12.5209,12.5396,12.5116,12.5396,232000.0
2012-08-10 14:30:00,13.45,13.45,13.43,13.43,167200.0,12.5396,12.5396,12.5209,12.5209,167200.0
2012-08-10 14:40:00,13.44,13.44,13.42,13.43,116400.0,12.5302,12.5302,12.5116,12.5209,116400.0
2012-08-10 14:50:00,13.43,13.44,13.43,13.44,211200.0,12.5209,12.5302,12.5209,12.5302,211200.0
2012-08-10 15:00:00,13.44,13.45,13.42,13.42,221600.0,12.5302,12.5396,12.5116,12.5116,221600.0
2012-08-10 15:10:00,13.43,13.46,13.42,13.45,644000.0,12.5209,12.5489,12.5116,12.5396,644000.0
2012-08-10 15:20:00,13.45,13.47,13.44,13.46,363600.0,12.5396,12.5582,12.5302,12.5489,363600.0
2012-08-10 15:30:00,13.46,13.48,13.41,13.42,560400.0,12.5489,12.5675,12.5023,12.5116,560400.0
2012-08-10 15:40:00,13.42,13.49,13.41,13.47,648000.0,12.5116,12.5769,12.5023,12.5582,648000.0
2012-08-10 15:50:00,13.47,13.54,13.47,13.49,1658400.0,12.5582,12.6235,12.5582,12.5769,1658400.0
2012-08-13 09:30:00,13.42,13.53,13.36,13.42,1406400.0,12.5116,12.6142,12.4557,12.5116,1406400.0
2012-08-13 09:40:00,13.42,13.44,13.37,13.4,969200.0,12.5116,12.5302,12.465,12.493,969200.0
2012-08-13 09:50:00,13.4,13.46,13.38,13.38,950800.0,12.493,12.5489,12.4743,12.4743,950800.0
2012-08-13 10:00:00,13.39,13.45,13.31,13.33,787200.0,12.4836,12.5396,12.409,12.4277,787200.0
2012-08-13 10:10:00,13.33,13.33,13.26,13.28,1002000.0,12.4277,12.4277,12.3624,12.3811,1002000.0
2012-08-13 10:20:00,13.29,13.29,13.15,13.18,2008800.0,12.3904,12.3904,12.2599,12.2878,2008800.0
2012-08-13 10:30:00,13.18,13.18,13.1,13.12,1297200.0,12.2878,12.2878,12.2133,12.2319,1297200.0
2012-08-13 10:40:00,13.12,13.18,13.11,13.13,1244000.0,12.2319,12.2878,12.2226,12.2412,1244000.0
2012-08-13 10:50:00,13.13,13.14,13.03,13.05,1286400.0,12.2412,12.2506,12.148,12.1666,1286400.0
2012-08-13 11:00:00,13.04,13.06,12.96,13.01,1254400.0,12.1573,12.176,12.0827,12.1294,1254400.0
2012-08-13 11:10:00,13.01,13.03,12.97,13.02,638400.0,12.1294,12.148,12.0921,12.1387,638400.0
2012-08-13 11:20:00,13.01,13.06,13.0,13.02,812000.0,12.1294,12.176,12.12,12.1387,812000.0
2012-08-13 11:30:00,13.03,13.08,13.01,13.06,438800.0,12.148,12.1946,12.1294,12.176,438800.0
2012-08-13 11:40:00,13.07,13.08,13.05,13.05,424800.0,12.1853,12.1946,12.1666,12.1666,424800.0
2012-08-13 11:50:00,13.05,13.07,13.04,13.06,288800.0,12.1666,12.1853,12.1573,12.176,288800.0
2012-08-13 12:00:00,13.05,13.07,13.0,13.01,436800.0,12.1666,12.1853,12.12,12.1294,436800.0
2012-08-13 12:10:00,13.01,13.06,13.01,13.05,326000.0,12.1294,12.176,12.1294,12.1666,326000.0
2012-08-13 12:20:00,13.05,13.05,13.03,13.04,120800.0,12.1666,12.1666,12.148,12.1573,120800.0
2012-08-13 12:30:00,13.03,13.06,13.03,13.04,136400.0,12.148,12.176,12.148,12.1573,136400.0
2012-08-13 12:40:00,13.04,13.11,13.03,13.09,388400.0,12.1573,12.2226,12.148,12.2039,388400.0
2012-08-13 12:50:00,13.1,13.15,13.1,13.14,1085200.0,12.2133,12.2599,12.2133,12.2506,1085200.0
2012-08-13 13:00:00,13.15,13.2,13.15,13.17,782400.0,12.2599,12.3065,12.2599,12.2785,782400.0
2012-08-13 13:10:00,13.17,13.18,13.16,13.16,228800.0,12.2785,12.2878,12.2692,12.2692,228800.0
2012-08-13 13:20:00,13.16,13.19,13.13,13.17,417600.0,12.2692,12.2972,12.2412,12.2785,417600.0
2012-08-13 13:30:00,13.17,13.18,13.14,13.18,203600.0,12.2785,12.2878,12.2506,12.2878,203600.0
2012-08-13 13:40:00,13.18,13.28,13.18,13.27,906000.0,12.2878,12.3811,12.2878,12.3718,906000.0
2012-08-13 13:50:00,13.28,13.32,13.26,13.29,888800.0,12.3811,12.4184,12.3624,12.3904,888800.0
2012-08-13 14:00:00,13.3,13.33,13.29,13.32,687200.0,12.3997,12.4277,12.3904,12.4184,687200.0
2012-08-13 14:10:00,13.32,13.37,13.31,13.36,590400.0,12.4184,12.465,12.409,12.4557,590400.0
2012-08-13 14:20:00,13.37,13.39,13.35,13.36,912400.0,12.465,12.4836,12.4463,12.4557,912400.0
2012-08-13 14:30:00,13.37,13.38,13.34,13.35,402400.0,12.465,12.4743,12.437,12.4463,402400.0
2012-08-13 14:40:00,13.36,13.36,13.31,13.33,461200.0,12.4557,12.4557,12.409,12.4277,461200.0
2012-08-13 14:50:00,13.33,13.41,13.33,13.37,654000.0,12.4277,12.5023,12.4277,12.465,654000.0
2012-08-13 15:00:00,13.37,13.39,13.34,13.35,317200.0,12.465,12.4836,12.437,12.4463,317200.0
2012-08-13 15:10:00,13.35,13.37,13.35,13.35,259200.0,12.4463,12.465,12.4463,12.4463,259200.0
2012-08-13 15:20:00,13.36,13.37,13.3,13.3,399600.0,12.4557,12.465,12.3997,12.3997,399600.0
2012-08-13 15:30:00,13.31,13.37,13.3,13.36,533600.0,12.409,12.465,12.3997,12.4557,533600.0
2012-08-13 15:40:00,13.36,13.38,13.34,13.34,423200.0,12.4557,12.4743,12.437,12.437,423200.0
2012-08-13 15:50:00,13.34,13.42,13.33,13.41,1102800.0,12.437,12.5116,12.4277,12.5023,1102800.0
2012-08-14 09:30:00,13.67,13.73,13.58,13.61,1888000.0,12.7447,12.8006,12.6608,12.6887,1888000.0
2012-08-14 09:40:00,13.61,13.64,13.49,13.63,1796400.0,12.6887,12.7167,12.5769,12.7074,1796400.0
2012-08-14 09:50:00,13.63,13.66,13.47,13.53,1458400.0,12.7074,12.7354,12.5582,12.6142,1458400.0
2012-08-14 10:00:00,13.53,13.54,13.45,13.45,1004000.0,12.6142,12.6235,12.5396,12.5396,1004000.0
2012-08-14 10:10:00,13.46,13.57,13.44,13.52,1494000.0,12.5489,12.6514,12.5302,12.6048,1494000.0
2012-08-14 10:20:00,13.51,13.51,13.4,13.45,1390800.0,12.5955,12.5955,12.493,12.5396,1390800.0
2012-08-14 10:30:00,13.45,13.45,13.41,13.43,976400.0,12.5396,12.5396,12.5023,12.5209,976400.0
2012-08-14 10:40:00,13.43,13.49,13.42,13.48,1042400.0,12.5209,12.5769,12.5116,12.5675,1042400.0
2012-08-14 10:50:00,13.48,13.55,13.48,13.53,997600.0,12.5675,12.6328,12.5675,12.6142,997600.0
2012-08-14 11:00:00,13.53,13.57,13.5,13.54,618000.0,12.6142,12.6514,12.5862,12.6235,618000.0
2012-08-14 11:10:00,13.55,13.58,13.53,13.53,623600.0,12.6328,12.6608,12.6142,12.6142,623600.0
2012-08-14 11:20:00,13.53,13.54,13.5,13.53,302400.0,12.6142,12.6235,12.5862,12.6142,302400.0
2012-08-14 11:30:00,13.54,13.57,13.52,13.55,726000.0,12.6235,12.6514,12.6048,12.6328,726000.0
2012-08-14 11:40:00,13.55,13.58,13.52,13.56,398800.0,12.6328,12.6608,12.6048,12.6421,398800.0
2012-08-14 11:50:00,13.56,13.57,13.52,13.53,317600.0,12.6421,12.6514,12.6048,12.6142,317600.0
2012-08-14 12:00:00,13.53,13.54,13.51,13.53,351600.0,12.6142,12.6235,12.5955,12.6142,351600.0
2012-08-14 12:10:00,13.52,13.53,13.47,13.48,543600.0,12.6048,12.6142,12.5582,12.5675,543600.0
2012-08-14 12:20:00,13.48,13.51,13.47,13.51,287600.0,12.5675,12.5955,12.5582,12.5955,287600.0
2012-08-14 12:30:00,13.51,13.53,13.44,13.44,544000.0,12.5955,12.6142,12.5302,12.5302,544000.0
2012-08-14 12:40:00,13.44,13.44,13.37,13.42,937200.0,12.5302,12.5302,12.465,12.5116,937200.0
2012-08-14 12:50:00,13.42,13.43,13.4,13.4,256400.0,12.5116,12.5209,12.493,12.493,256400.0
2012-08-14 13:00:00,13.41,13.43,13.39,13.4,528800.0,12.5023,12.5209,12.4836,12.493,528800.0
2012-08-14 13:10:00,13.4,13.4,13.36,13.37,478800.0,12.493,12.493,12.4557,12.465,478800.0
2012-08-14 13:20:00,13.37,13.38,13.35,13.37,482800.0,12.465,12.4743,12.4463,12.465,482800.0
2012-08-14 13:30:00,13.38,13.4,13.36,13.37,388000.0,12.4743,12.493,12.4557,12.465,388000.0
2012-08-14 13:40:00,13.37,13.41,13.37,13.4,321600.0,12.465,12.5023,12.465,12.493,321600.0
2012-08-14 13:50:00,13.4,13.4,13.36,13.38,216800.0,12.493,12.493,12.4557,12.4743,216800.0
2012-08-14 14:00:00,13.37,13.42,13.37,13.42,290400.0,12.465,12.5116,12.465,12.5116,290400.0
2012-08-14 14:10:00,13.42,13.42,13.4,13.4,506400.0,12.5116,12.5116,12.493,12.493,506400.0
2012-08-14 14:20:00,13.4,13.42,13.38,13.41,258800.0,12.493,12.5116,12.4743,12.5023,258800.0
2012-08-14 14:30:00,13.41,13.41,13.38,13.38,194800.0,12.5023,12.5023,12.4743,12.4743,194800.0
2012-08-14 14:40:00,13.38,13.4,13.36,13.39,236400.0,12.4743,12.493,12.4557,12.4836,236400.0
2012-08-14 14:50:00,13.39,13.42,13.37,13.41,230800.0,12.4836,12.5116,12.465,12.5023,230800.0
2012-08-14 15:00:00,13.41,13.42,13.35,13.35,320400.0,12.5023,12.5116,12.4463,12.4463,320400.0
2012-08-14 15:10:00,13.35,13.36,13.32,13.36,886800.0,12.4463,12.4557,12.4184,12.4557,886800.0
2012-08-14 15:20:00,13.36,13.38,13.33,13.34,478400.0,12.4557,12.4743,12.4277,12.437,478400.0
2012-08-14 15:30:00,13.33,13.34,13.21,13.24,2304800.0,12.4277,12.437,12.3158,12.3438,2304800.0
2012-08-14 15:40:00,13.24,13.24,13.18,13.2,1020800.0,12.3438,12.3438,12.2878,12.3065,1020800.0
2012-08-14 15:50:00,13.2,13.32,13.15,13.32,2538800.0,12.3065,12.4184,12.2599,12.4184,2538800.0
2012-08-15 09:30:00,13.2,13.33,13.17,13.29,1202800.0,12.3065,12.4277,12.2785,12.3904,1202800.0
2012-08-15 09:40:00,13.3,13.42,13.3,13.41,1494000.0,12.3997,12.5116,12.3997,12.5023,1494000.0
2012-08-15 09:50:00,13.41,13.47,13.4,13.44,1308800.0,12.5023,12.5582,12.493,12.5302,1308800.0
2012-08-15 10:00:00,13.44,13.51,13.42,13.49,1087600.0,12.5302,12.5955,12.5116,12.5769,1087600.0
2012-08-15 10:10:00,13.49,13.52,13.4,13.41,1069600.0,12.5769,12.6048,12.493,12.5023,1069600.0
2012-08-15 10:20:00,13.4,13.45,13.38,13.43,866800.0,12.493,12.5396,12.4743,12.5209,866800.0
2012-08-15 10:30:00,13.43,13.49,13.42,13.42,686000.0,12.5209,12.5769,12.5116,12.5116,686000.0
2012-08-15 10:40:00,13.42,13.44,13.35,13.4,848800.0,12.5116,12.5302,12.4463,12.493,848800.0
2012-08-15 10:50:00,13.4,13.46,13.4,13.45,551600.0,12.493,12.5489,12.493,12.5396,551600.0
2012-08-15 11:00:00,13.45,13.5,13.42,13.49,420400.0,12.5396,12.5862,12.5116,12.5769,420400.0
2012-08-15 11:10:00,13.49,13.54,13.48,13.51,811200.0,12.5769,12.6235,12.5675,12.5955,811200.0
2012-08-15 11:20:00,13.51,13.52,13.45,13.46,408800.0,12.5955,12.6048,12.5396,12.5489,408800.0
2012-08-15 11:30:00,13.45,13.5,13.45,13.49,419600.0,12.5396,12.5862,12.5396,12.5769,419600.0
2012-08-15 11:40:00,13.49,13.5,13.48,13.5,510000.0,12.5769,12.5862,12.5675,12.5862,510000.0
2012-08-15 11:50:00,13.5,13.52,13.49,13.49,514800.0,12.5862,12.6048,12.5769,12.5769,514800.0
2012-08-15 12:00:00,13.5,13.53,13.5,13.51,347600.0,12.5862,12.6142,12.5862,12.5955,347600.0
2012-08-15 12:10:00,13.51,13.51,13.49,13.5,246800.0,12.5955,12.5955,12.5769,12.5862,246800.0
2012-08-15 12:20:00,13.51,13.56,13.51,13.55,394000.0,12.5955,12.6421,12.5955,12.6328,394000.0
2012-08-15 12:30:00,13.55,13.58,13.54,13.55,757600.0,12.6328,12.6608,12.6235,12.6328,757600.0
2012-08-15 12:40:00,13.55,13.56,13.53,13.54,203200.0,12.6328,12.6421,12.6142,12.6235,203200.0
2012-08-15 12:50:00,13.53,13.59,13.53,13.57,559200.0,12.6142,12.6701,12.6142,12.6514,559200.0
2012-08-15 13:00:00,13.58,13.58,13.54,13.57,484800.0,12.6608,12.6608,12.6235,12.6514,484800.0
2012-08-15 13:10:00,13.57,13.59,13.56,13.56,265200.0,12.6514,12.6701,12.6421,12.6421,265200.0
2012-08-15 13:20:00,13.57,13.58,13.56,13.56,333200.0,12.6514,12.6608,12.6421,12.6421,333200.0
2012-08-15 13:30:00,13.57,13.59,13.57,13.57,332400.0,12.6514,12.6701,12.6514,12.6514,332400.0
2012-08-15 13:40:00,13.57,13.57,13.55,13.55,156800.0,12.6514,12.6514,12.6328,12.6328,156800.0
2012-08-15 13:50:00,13.55,13.58,13.52,13.52,336000.0,12.6328,12.6608,12.6048,12.6048,336000.0
2012-08-15 14:00:00,13.53,13.53,13.49,13.49,312000.0,12.6142,12.6142,12.5769,12.5769,312000.0
2012-08-15 14:10:00,13.49,13.54,13.47,13.52,574400.0,12.5769,12.6235,12.5582,12.6048,574400.0
2012-08-15 14:20:00,13.53,13.55,13.51,13.53,496800.0,12.6142,12.6328,12.5955,12.6142,496800.0
2012-08-15 14:30:00,13.53,13.56,13.52,13.55,674800.0,12.6142,12.6421,12.6048,12.6328,674800.0
2012-08-15 14:40:00,13.55,13.59,13.55,13.59,563600.0,12.6328,12.6701,12.6328,12.6701,563600.0
2012-08-15 14:50:00,13.59,13.63,13.59,13.59,562400.0,12.6701,12.7074,12.6701,12.6701,562400.0
2012-08-15 15:00:00,13.6,13.61,13.57,13.59,254800.0,12.6794,12.6887,12.6514,12.6701,254800.0
2012-08-15 15:10:00,13.59,13.6,13.58,13.59,205200.0,12.6701,12.6794,12.6608,12.6701,205200.0
2012-08-15 15:20:00,13.59,13.6,13.54,13.55,402000.0,12.6701,12.6794,12.6235,12.6328,402000.0
2012-08-15 15:30:00,13.55,13.58,13.54,13.54,533600.0,12.6328,12.6608,12.6235,12.6235,533600.0
2012-08-15 15:40:00,13.54,13.62,13.54,13.61,873200.0,12.6235,12.6981,12.6235,12.6887,873200.0
2012-08-15 15:50:00,13.61,13.64,13.58,13.63,1239200.0,12.6887,12.7167,12.6608,12.7074,1239200.0
2012-08-16 09:30:00,13.6,13.69,13.51,13.58,1604000.0,12.6794,12.7633,12.5955,12.6608,1604000.0
2012-08-16 09:40:00,13.57,13.57,13.5,13.52,928800.0,12.6514,12.6514,12.5862,12.6048,928800.0
2012-08-16 09:50:00,13.53,13.58,13.5,13.51,1371200.0,12.6142,12.6608,12.5862,12.5955,1371200.0
2012-08-16 10:00:00,13.5,13.53,13.43,13.52,1279200.0,12.5862,12.6142,12.5209,12.6048,1279200.0
2012-08-16 10:10:00,13.51,13.52,13.45,13.5,311200.0,12.5955,12.6048,12.5396,12.5862,311200.0
2012-08-16 10:20:00,13.51,13.6,13.5,13.57,916000.0,12.5955,12.6794,12.5862,12.6514,916000.0
2012-08-16 10:30:00,13.58,13.68,13.57,13.67,944800.0,12.6608,12.754,12.6514,12.7447,944800.0
2012-08-16 10:40:00,13.67,13.71,13.67,13.69,1179600.0,12.7447,12.782,12.7447,12.7633,1179600.0
2012-08-16 10:50:00,13.7,13.72,13.66,13.67,665600.0,12.7726,12.7913,12.7354,12.7447,665600.0
2012-08-16 11:00:00,13.67,13.69,13.65,13.66,492400.0,12.7447,12.7633,12.726,12.7354,492400.0
2012-08-16 11:10:00,13.66,13.74,13.66,13.73,660800.0,12.7354,12.8099,12.7354,12.8006,660800.0
2012-08-16 11:20:00,13.73,13.75,13.72,13.75,594000.0,12.8006,12.8193,12.7913,12.8193,594000.0
2012-08-16 11:30:00,13.75,13.78,13.72,13.77,582400.0,12.8193,12.8472,12.7913,12.8379,582400.0
2012-08-16 11:40:00,13.77,13.88,13.77,13.88,1413200.0,12.8379,12.9405,12.8379,12.9405,1413200.0
2012-08-16 11:50:00,13.88,13.93,13.85,13.89,994000.0,12.9405,12.9871,12.9125,12.9498,994000.0
2012-08-16 12:00:00,13.89,13.9,13.87,13.9,678400.0,12.9498,12.9591,12.9311,12.9591,678400.0
2012-08-16 12:10:00,13.9,13.94,13.89,13.93,776800.0,12.9591,12.9964,12.9498,12.9871,776800.0
2012-08-16 12:20:00,13.93,13.93,13.91,13.92,571600.0,12.9871,12.9871,12.9684,12.9778,571600.0
2012-08-16 12:30:00,13.92,13.93,13.89,13.92,492800.0,12.9778,12.9871,12.9498,12.9778,492800.0
2012-08-16 12:40:00,13.91,13.96,13.91,13.93,458800.0,12.9684,13.015,12.9684,12.9871,458800.0
2012-08-16 12:50:00,13.93,13.99,13.93,13.99,452000.0,12.9871,13.043,12.9871,13.043,452000.0
2012-08-16 13:00:00,13.99,14.02,13.98,14.01,661200.0,13.043,13.071,13.0337,13.0617,661200.0
2012-08-16 13:10:00,14.0,14.04,14.0,14.01,658000.0,13.0523,13.0896,13.0523,13.0617,658000.0
2012-08-16 13:20:00,14.01,14.02,14.0,14.01,419200.0,13.0617,13.071,13.0523,13.0617,419200.0
2012-08-16 13:30:00,14.01,14.04,13.99,14.03,614000.0,13.0617,13.0896,13.043,13.0803,614000.0
2012-08-16 13:40:00,14.03,14.03,13.97,13.99,399200.0,13.0803,13.0803,13.0244,13.043,399200.0
2012-08-16 13:50:00,13.99,14.02,13.98,13.99,276800.0,13.043,13.071,13.0337,13.043,276800.0
2012-08-16 14:00:00,13.99,14.05,13.99,14.05,652400.0,13.043,13.099,13.043,13.099,652400.0
2012-08-16 14:10:00,14.05,14.05,14.03,14.04,316000.0,13.099,13.099,13.0803,13.0896,316000.0
2012-08-16 14:20:00,14.04,14.06,14.03,14.04,454800.0,13.0896,13.1083,13.0803,13.0896,454800.0
2012-08-16 14:30:00,14.04,14.11,14.04,14.1,1160800.0,13.0896,13.1549,13.0896,13.1456,1160800.0
2012-08-16 14:40:00,14.1,14.11,14.07,14.08,545600.0,13.1456,13.1549,13.1176,13.1269,545600.0
2012-08-16 14:50:00,14.08,14.09,14.03,14.04,411600.0,13.1269,13.1362,13.0803,13.0896,411600.0
2012-08-16 15:00:00,14.03,14.06,14.0,14.05,681600.0,13.0803,13.1083,13.0523,13.099,681600.0
2012-08-16 15:10:00,14.05,14.09,14.04,14.07,410400.0,13.099,13.1362,13.0896,13.1176,410400.0
2012-08-16 15:20:00,14.08,14.13,14.06,14.12,1170800.0,13.1269,13.1735,13.1083,13.1642,1170800.0
2012-08-16 15:30:00,14.13,14.16,14.13,14.15,884800.0,13.1735,13.2015,13.1735,13.1922,884800.0
2012-08-16 15:40:00,14.15,14.16,14.09,14.13,1182000.0,13.1922,13.2015,13.1362,13.1735,1182000.0
2012-08-16 15:50:00,14.13,14.15,14.05,14.07,1926000.0,13.1735,13.1922,13.099,13.1176,1926000.0
2012-08-17 09:30:00,14.13,14.13,14.01,14.08,1855600.0,13.1735,13.1735,13.0617,13.1269,1855600.0
2012-08-17 09:40:00,14.08,14.11,14.02,14.09,1028400.0,13.1269,13.1549,13.071,13.1362,1028400.0
2012-08-17 09:50:00,14.09,14.19,14.09,14.17,1312400.0,13.1362,13.2295,13.1362,13.2108,1312400.0
2012-08-17 10:00:00,14.18,14.2,14.09,14.18,1378400.0,13.2202,13.2388,13.1362,13.2202,1378400.0
2012-08-17 10:10:00,14.17,14.19,14.12,14.17,710800.0,13.2108,13.2295,13.1642,13.2108,710800.0
2012-08-17 10:20:00,14.16,14.18,14.1,14.11,672400.0,13.2015,13.2202,13.1456,13.1549,672400.0
2012-08-17 10:30:00,14.11,14.15,14.08,14.13,843200.0,13.1549,13.1922,13.1269,13.1735,843200.0
2012-08-17 10:40:00,14.13,14.14,14.08,14.09,586800.0,13.1735,13.1829,13.1269,13.1362,586800.0
2012-08-17 10:50:00,14.09,14.15,14.09,14.15,396000.0,13.1362,13.1922,13.1362,13.1922,396000.0
2012-08-17 11:00:00,14.15,14.18,14.15,14.17,684800.0,13.1922,13.2202,13.1922,13.2108,684800.0
2012-08-17 11:10:00,14.17,14.19,14.12,14.15,515600.0,13.2108,13.2295,13.1642,13.1922,515600.0
2012-08-17 11:20:00,14.15,14.17,14.13,14.14,437200.0,13.1922,13.2108,13.1735,13.1829,437200.0
2012-08-17 11:30:00,14.14,14.23,14.13,14.22,954800.0,13.1829,13.2668,13.1735,13.2574,954800.0
2012-08-17 11:40:00,14.22,14.24,14.21,14.22,363200.0,13.2574,13.2761,13.2481,13.2574,363200.0
2012-08-17 11:50:00,14.22,14.27,14.22,14.26,594800.0,13.2574,13.3041,13.2574,13.2947,594800.0
2012-08-17 12:00:00,14.26,14.27,14.22,14.22,392400.0,13.2947,13.3041,13.2574,13.2574,392400.0
2012-08-17 12:10:00,14.22,14.25,14.22,14.24,356000.0,13.2574,13.2854,13.2574,13.2761,356000.0
2012-08-17 12:20:00,14.24,14.26,14.24,14.24,227200.0,13.2761,13.2947,13.2761,13.2761,227200.0
2012-08-17 12:30:00,14.24,14.25,14.22,14.23,276000.0,13.2761,13.2854,13.2574,13.2668,276000.0
2012-08-17 12:40:00,14.24,14.26,14.22,14.23,363200.0,13.2761,13.2947,13.2574,13.2668,363200.0
2012-08-17 12:50:00,14.24,14.25,14.22,14.24,384800.0,13.2761,13.2854,13.2574,13.2761,384800.0
2012-08-17 13:00:00,14.24,14.25,14.22,14.24,258800.0,13.2761,13.2854,13.2574,13.2761,258800.0
2012-08-17 13:10:00,14.24,14.29,14.24,14.29,497600.0,13.2761,13.3227,13.2761,13.3227,497600.0
2012-08-17 13:20:00,14.29,14.33,14.29,14.32,641600.0,13.3227,13.36,13.3227,13.3507,641600.0
2012-08-17 13:30:00,14.32,14.35,14.32,14.34,370400.0,13.3507,13.3786,13.3507,13.3693,370400.0
2012-08-17 13:40:00,14.34,14.34,14.31,14.31,412000.0,13.3693,13.3693,13.3414,13.3414,412000.0
2012-08-17 13:50:00,14.31,14.33,14.3,14.31,417600.0,13.3414,13.36,13.332,13.3414,417600.0
2012-08-17 14:00:00,14.3,14.3,14.27,14.28,724000.0,13.332,13.332,13.3041,13.3134,724000.0
2012-08-17 14:10:00,14.28,14.3,14.27,14.29,416400.0,13.3134,13.332,13.3041,13.3227,416400.0
2012-08-17 14:20:00,14.28,14.38,14.27,14.37,1101200.0,13.3134,13.4066,13.3041,13.3973,1101200.0
2012-08-17 14:30:00,14.37,14.4,14.36,14.4,959200.0,13.3973,13.4253,13.388,13.4253,959200.0
2012-08-17 14:40:00,14.4,14.41,14.39,14.4,522400.0,13.4253,13.4346,13.4159,13.4253,522400.0
2012-08-17 14:50:00,14.4,14.43,14.4,14.42,625200.0,13.4253,13.4532,13.4253,13.4439,625200.0
2012-08-17 15:00:00,14.43,14.46,14.43,14.44,626000.0,13.4532,13.4812,13.4532,13.4626,626000.0
2012-08-17 15:10:00,14.44,14.44,14.38,14.4,941600.0,13.4626,13.4626,13.4066,13.4253,941600.0
2012-08-17 15:20:00,14.4,14.4,14.36,14.36,932800.0,13.4253,13.4253,13.388,13.388,932800.0
2012-08-17 15:30:00,14.36,14.37,14.31,14.33,783600.0,13.388,13.3973,13.3414,13.36,783600.0
2012-08-17 15:40:00,14.32,14.45,14.32,14.45,1315200.0,13.3507,13.4719,13.3507,13.4719,1315200.0
2012-08-17 15:50:00,14.45,14.46,14.39,14.4,1842400.0,13.4719,13.4812,13.4159,13.4253,1842400.0
2012-08-20 09:30:00,14.31,14.35,14.24,14.27,1865200.0,13.3414,13.3786,13.2761,13.3041,1865200.0
2012-08-20 09:40:00,14.26,14.35,14.21,14.25,1536000.0,13.2947,13.3786,13.2481,13.2854,1536000.0
2012-08-20 09:50:00,14.25,14.31,14.17,14.2,1745200.0,13.2854,13.3414,13.2108,13.2388,1745200.0
2012-08-20 10:00:00,14.2,14.22,14.15,14.19,1348800.0,13.2388,13.2574,13.1922,13.2295,1348800.0
2012-08-20 10:10:00,14.18,14.18,14.05,14.06,1685600.0,13.2202,13.2202,13.099,13.1083,1685600.0
2012-08-20 10:20:00,14.06,14.08,14.0,14.08,1404400.0,13.1083,13.1269,13.0523,13.1269,1404400.0
2012-08-20 10:30:00,14.08,14.1,14.03,14.06,745200.0,13.1269,13.1456,13.0803,13.1083,745200.0
2012-08-20 10:40:00,14.06,14.11,14.04,14.1,553600.0,13.1083,13.1549,13.0896,13.1456,553600.0
2012-08-20 10:50:00,14.11,14.17,14.09,14.17,753200.0,13.1549,13.2108,13.1362,13.2108,753200.0
2012-08-20 11:00:00,14.17,14.19,14.13,14.16,778000.0,13.2108,13.2295,13.1735,13.2015,778000.0
2012-08-20 11:10:00,14.16,14.17,14.13,14.15,402800.0,13.2015,13.2108,13.1735,13.1922,402800.0
2012-08-20 11:20:00,14.14,14.16,14.1,14.1,559600.0,13.1829,13.2015,13.1456,13.1456,559600.0
2012-08-20 11:30:00,14.11,14.13,14.09,14.12,360000.0,13.1549,13.1735,13.1362,13.1642,360000.0
2012-08-20 11:40:00,14.12,14.15,14.11,14.15,214800.0,13.1642,13.1922,13.1549,13.1922,214800.0
2012-08-20 11:50:00,14.15,14.23,14.15,14.21,728400.0,13.1922,13.2668,13.1922,13.2481,728400.0
2012-08-20 12:00:00,14.21,14.21,14.18,14.2,369600.0,13.2481,13.2481,13.2202,13.2388,369600.0
2012-08-20 12:10:00,14.2,14.27,14.2,14.26,833200.0,13.2388,13.3041,13.2388,13.2947,833200.0
2012-08-20 12:20:00,14.26,14.28,14.22,14.25,508400.0,13.2947,13.3134,13.2574,13.2854,508400.0
2012-08-20 12:30:00,14.24,14.24,14.2,14.2,241200.0,13.2761,13.2761,13.2388,13.2388,241200.0
2012-08-20 12:40:00,14.2,14.24,14.19,14.23,286800.0,13.2388,13.2761,13.2295,13.2668,286800.0
2012-08-20 12:50:00,14.23,14.24,14.2,14.21,278400.0,13.2668,13.2761,13.2388,13.2481,278400.0
2012-08-20 13:00:00,14.21,14.23,14.2,14.22,304400.0,13.2481,13.2668,13.2388,13.2574,304400.0
2012-08-20 13:10:00,14.22,14.26,14.22,14.24,363600.0,13.2574,13.2947,13.2574,13.2761,363600.0
2012-08-20 13:20:00,14.24,14.25,14.23,14.24,240800.0,13.2761,13.2854,13.2668,13.2761,240800.0
2012-08-20 13:30:00,14.23,14.23,14.15,14.16,509200.0,13.2668,13.2668,13.1922,13.2015,509200.0
2012-08-20 13:40:00,14.16,14.18,14.14,14.15,436400.0,13.2015,13.2202,13.1829,13.1922,436400.0
2012-08-20 13:50:00,14.15,14.2,14.15,14.2,385600.0,13.1922,13.2388,13.1922,13.2388,385600.0
2012-08-20 14:00:00,14.2,14.22,14.18,14.22,328400.0,13.2388,13.2574,13.2202,13.2574,328400.0
2012-08-20 14:10:00,14.22,14.3,14.22,14.26,792400.0,13.2574,13.332,13.2574,13.2947,792400.0
2012-08-20 14:20:00,14.27,14.29,14.26,14.28,322000.0,13.3041,13.3227,13.2947,13.3134,322000.0
2012-08-20 14:30:00,14.28,14.34,14.27,14.29,748000.0,13.3134,13.3693,13.3041,13.3227,748000.0
2012-08-20 14:40:00,14.29,14.31,14.25,14.27,340800.0,13.3227,13.3414,13.2854,13.3041,340800.0
2012-08-20 14:50:00,14.27,14.28,14.24,14.26,217200.0,13.3041,13.3134,13.2761,13.2947,217200.0
2012-08-20 15:00:00,14.26,14.28,14.24,14.27,191600.0,13.2947,13.3134,13.2761,13.3041,191600.0
2012-08-20 15:10:00,14.27,14.27,14.2,14.25,472800.0,13.3041,13.3041,13.2388,13.2854,472800.0
2012-08-20 15:20:00,14.26,14.28,14.24,14.28,412400.0,13.2947,13.3134,13.2761,13.3134,412400.0
2012-08-20 15:30:00,14.28,14.31,14.27,14.29,626800.0,13.3134,13.3414,13.3041,13.3227,626800.0
2012-08-20 15:40:00,14.29,14.3,14.25,14.29,526000.0,13.3227,13.332,13.2854,13.3227,526000.0
2012-08-20 15:50:00,14.29,14.31,14.23,14.27,1366800.0,13.3227,13.3414,13.2668,13.3041,1366800.0
2012-08-21 09:30:00,14.5,14.56,14.45,14.53,1832800.0,13.5185,13.5744,13.4719,13.5465,1832800.0
2012-08-21 09:40:00,14.53,14.53,14.48,14.51,1048400.0,13.5465,13.5465,13.4998,13.5278,1048400.0
2012-08-21 09:50:00,14.51,14.63,14.47,14.62,2057200.0,13.5278,13.6397,13.4905,13.6304,2057200.0
2012-08-21 10:00:00,14.62,14.74,14.62,14.69,2397600.0,13.6304,13.7422,13.6304,13.6956,2397600.0
2012-08-21 10:10:00,14.69,14.74,14.68,14.73,1081600.0,13.6956,13.7422,13.6863,13.7329,1081600.0
2012-08-21 10:20:00,14.73,14.8,14.73,14.79,1352800.0,13.7329,13.7982,13.7329,13.7889,1352800.0
2012-08-21 10:30:00,14.79,14.88,14.79,14.86,1367600.0,13.7889,13.8728,13.7889,13.8541,1367600.0
2012-08-21 10:40:00,14.87,14.9,14.83,14.84,1713200.0,13.8634,13.8914,13.8262,13.8355,1713200.0
2012-08-21 10:50:00,14.84,14.87,14.8,14.81,1045200.0,13.8355,13.8634,13.7982,13.8075,1045200.0
2012-08-21 11:00:00,14.81,14.83,14.77,14.8,851600.0,13.8075,13.8262,13.7702,13.7982,851600.0
2012-08-21 11:10:00,14.8,14.83,14.76,14.81,912800.0,13.7982,13.8262,13.7609,13.8075,912800.0
2012-08-21 11:20:00,14.8,14.82,14.68,14.72,1586800.0,13.7982,13.8168,13.6863,13.7236,1586800.0
2012-08-21 11:30:00,14.71,14.72,14.6,14.65,1295200.0,13.7143,13.7236,13.6117,13.6583,1295200.0
2012-08-21 11:40:00,14.65,14.65,14.57,14.63,1206800.0,13.6583,13.6583,13.5838,13.6397,1206800.0
2012-08-21 11:50:00,14.64,14.67,14.61,14.62,616000.0,13.649,13.677,13.621,13.6304,616000.0
2012-08-21 12:00:00,14.61,14.62,14.5,14.56,1289200.0,13.621,13.6304,13.5185,13.5744,1289200.0
2012-08-21 12:10:00,14.56,14.58,14.49,14.53,674800.0,13.5744,13.5931,13.5092,13.5465,674800.0
2012-08-21 12:20:00,14.53,14.56,14.52,14.55,361200.0,13.5465,13.5744,13.5371,13.5651,361200.0
2012-08-21 12:30:00,14.55,14.58,14.53,14.57,410800.0,13.5651,13.5931,13.5465,13.5838,410800.0
2012-08-21 12:40:00,14.57,14.57,14.46,14.49,628400.0,13.5838,13.5838,13.4812,13.5092,628400.0
2012-08-21 12:50:00,14.49,14.53,14.48,14.51,310000.0,13.5092,13.5465,13.4998,13.5278,310000.0
2012-08-21 13:00:00,14.51,14.51,14.44,14.45,464800.0,13.5278,13.5278,13.4626,13.4719,464800.0
2012-08-21 13:10:00,14.45,14.45,14.35,14.43,1243200.0,13.4719,13.4719,13.3786,13.4532,1243200.0
2012-08-21 13:20:00,14.43,14.43,14.38,14.39,227600.0,13.4532,13.4532,13.4066,13.4159,227600.0
2012-08-21 13:30:00,14.4,14.41,14.36,14.37,422800.0,13.4253,13.4346,13.388,13.3973,422800.0
2012-08-21 13:40:00,14.36,14.36,14.27,14.27,1081200.0,13.388,13.388,13.3041,13.3041,1081200.0
2012-08-21 13:50:00,14.27,14.34,14.22,14.33,1496400.0,13.3041,13.3693,13.2574,13.36,1496400.0
2012-08-21 14:00:00,14.34,14.39,14.33,14.37,968000.0,13.3693,13.4159,13.36,13.3973,968000.0
2012-08-21 14:10:00,14.36,14.38,14.29,14.29,706400.0,13.388,13.4066,13.3227,13.3227,706400.0
2012-08-21 14:20:00,14.28,14.35,14.28,14.32,623200.0,13.3134,13.3786,13.3134,13.3507,623200.0
2012-08-21 14:30:00,14.33,14.35,14.24,14.28,858000.0,13.36,13.3786,13.2761,13.3134,858000.0
2012-08-21 14:40:00,14.29,14.32,14.27,14.31,485200.0,13.3227,13.3507,13.3041,13.3414,485200.0
2012-08-21 14:50:00,14.31,14.32,14.3,14.3,228800.0,13.3414,13.3507,13.332,13.332,228800.0
2012-08-21 15:00:00,14.3,14.3,14.22,14.22,769200.0,13.332,13.332,13.2574,13.2574,769200.0
2012-08-21 15:10:00,14.23,14.24,14.11,14.13,1184000.0,13.2668,13.2761,13.1549,13.1735,1184000.0
2012-08-21 15:20:00,14.12,14.18,14.11,14.15,812000.0,13.1642,13.2202,13.1549,13.1922,812000.0
2012-08-21 15:30:00,14.16,14.24,14.14,14.22,949200.0,13.2015,13.2761,13.1829,13.2574,949200.0
2012-08-21 15:40:00,14.22,14.27,14.21,14.24,1120400.0,13.2574,13.3041,13.2481,13.2761,1120400.0
2012-08-21 15:50:00,14.24,14.25,14.2,14.25,1125600.0,13.2761,13.2854,13.2388,13.2854,1125600.0
2012-08-22 09:30:00,14.15,14.18,14.01,14.04,1772400.0,13.1922,13.2202,13.0617,13.0896,1772400.0
2012-08-22 09:40:00,14.04,14.27,14.02,14.2,2216800.0,13.0896,13.3041,13.071,13.2388,2216800.0
2012-08-22 09:50:00,14.2,14.24,14.08,14.1,1098800.0,13.2388,13.2761,13.1269,13.1456,1098800.0
2012-08-22 10:00:00,14.1,14.21,14.06,14.19,1573600.0,13.1456,13.2481,13.1083,13.2295,1573600.0
2012-08-22 10:10:00,14.18,14.19,14.09,14.13,947600.0,13.2202,13.2295,13.1362,13.1735,947600.0
2012-08-22 10:20:00,14.12,14.22,14.12,14.22,713200.0,13.1642,13.2574,13.1642,13.2574,713200.0
2012-08-22 10:30:00,14.22,14.25,14.14,14.15,644800.0,13.2574,13.2854,13.1829,13.1922,644800.0
2012-08-22 10:40:00,14.15,14.18,14.06,14.08,821600.0,13.1922,13.2202,13.1083,13.1269,821600.0
2012-08-22 10:50:00,14.06,14.1,14.05,14.05,890800.0,13.1083,13.1456,13.099,13.099,890800.0
2012-08-22 11:00:00,14.05,14.13,14.0,14.09,1291200.0,13.099,13.1735,13.0523,13.1362,1291200.0
2012-08-22 11:10:00,14.09,14.11,14.01,14.03,714000.0,13.1362,13.1549,13.0617,13.0803,714000.0
2012-08-22 11:20:00,14.03,14.06,14.02,14.05,498800.0,13.0803,13.1083,13.071,13.099,498800.0
2012-08-22 11:30:00,14.04,14.06,14.0,14.04,1010000.0,13.0896,13.1083,13.0523,13.0896,1010000.0
2012-08-22 11:40:00,14.03,14.06,14.03,14.03,303200.0,13.0803,13.1083,13.0803,13.0803,303200.0
2012-08-22 11:50:00,14.04,14.09,14.02,14.08,846800.0,13.0896,13.1362,13.071,13.1269,846800.0
2012-08-22 12:00:00,14.08,14.1,14.01,14.02,642400.0,13.1269,13.1456,13.0617,13.071,642400.0
2012-08-22 12:10:00,14.02,14.04,13.97,13.98,820400.0,13.071,13.0896,13.0244,13.0337,820400.0
2012-08-22 12:20:00,13.97,14.0,13.94,13.99,520800.0,13.0244,13.0523,12.9964,13.043,520800.0
2012-08-22 12:30:00,13.99,13.99,13.9,13.93,621600.0,13.043,13.043,12.9591,12.9871,621600.0
2012-08-22 12:40:00,13.93,13.96,13.9,13.95,409200.0,12.9871,13.015,12.9591,13.0057,409200.0
2012-08-22 12:50:00,13.95,13.96,13.91,13.92,366000.0,13.0057,13.015,12.9684,12.9778,366000.0
2012-08-22 13:00:00,13.93,13.96,13.91,13.92,313600.0,12.9871,13.015,12.9684,12.9778,313600.0
2012-08-22 13:10:00,13.92,13.93,13.91,13.92,495600.0,12.9778,12.9871,12.9684,12.9778,495600.0
2012-08-22 13:20:00,13.92,13.99,13.92,13.97,473200.0,12.9778,13.043,12.9778,13.0244,473200.0
2012-08-22 13:30:00,13.98,13.99,13.94,13.98,361600.0,13.0337,13.043,12.9964,13.0337,361600.0
2012-08-22 13:40:00,13.97,14.01,13.95,13.95,650000.0,13.0244,13.0617,13.0057,13.0057,650000.0
2012-08-22 13:50:00,13.95,13.99,13.93,13.96,449200.0,13.0057,13.043,12.9871,13.015,449200.0
2012-08-22 14:00:00,13.96,14.23,13.96,14.1,3454400.0,13.015,13.2668,13.015,13.1456,3454400.0
2012-08-22 14:10:00,14.1,14.13,13.97,14.02,1533200.0,13.1456,13.1735,13.0244,13.071,1533200.0
2012-08-22 14:20:00,14.02,14.03,13.95,14.03,939600.0,13.071,13.0803,13.0057,13.0803,939600.0
2012-08-22 14:30:00,14.03,14.15,13.99,14.11,1386400.0,13.0803,13.1922,13.043,13.1549,1386400.0
2012-08-22 14:40:00,14.1,14.21,14.09,14.14,1117200.0,13.1456,13.2481,13.1362,13.1829,1117200.0
2012-08-22 14:50:00,14.16,14.2,14.13,14.17,808000.0,13.2015,13.2388,13.1735,13.2108,808000.0
2012-08-22 15:00:00,14.17,14.19,14.11,14.19,720800.0,13.2108,13.2295,13.1549,13.2295,720800.0
2012-08-22 15:10:00,14.19,14.21,14.08,14.08,842400.0,13.2295,13.2481,13.1269,13.1269,842400.0
2012-08-22 15:20:00,14.08,14.11,14.05,14.08,707600.0,13.1269,13.1549,13.099,13.1269,707600.0
2012-08-22 15:30:00,14.08,14.13,14.05,14.1,478400.0,13.1269,13.1735,13.099,13.1456,478400.0
2012-08-22 15:40:00,14.1,14.12,14.04,14.11,774400.0,13.1456,13.1642,13.0896,13.1549,774400.0
2012-08-22 15:50:00,14.1,14.12,14.05,14.05,985600.0,13.1456,13.1642,13.099,13.099,985600.0
2012-08-23 09:30:00,14.04,14.05,13.81,13.93,1930800.0,13.0896,13.099,12.8752,12.9871,1930800.0
2012-08-23 09:40:00,13.93,13.97,13.84,13.84,1373200.0,12.9871,13.0244,12.9032,12.9032,1373200.0
2012-08-23 09:50:00,13.85,13.91,13.77,13.82,1802800.0,12.9125,12.9684,12.8379,12.8845,1802800.0
2012-08-23 10:00:00,13.81,13.89,13.79,13.8,1604800.0,12.8752,12.9498,12.8566,12.8659,1604800.0
2012-08-23 10:10:00,13.81,13.81,13.72,13.77,1598400.0,12.8752,12.8752,12.7913,12.8379,1598400.0
2012-08-23 10:20:00,13.77,13.86,13.76,13.84,1364800.0,12.8379,12.9218,12.8286,12.9032,1364800.0
2012-08-23 10:30:00,13.84,13.94,13.79,13.91,1750000.0,12.9032,12.9964,12.8566,12.9684,1750000.0
2012-08-23 10:40:00,13.9,13.96,13.85,13.94,1110000.0,12.9591,13.015,12.9125,12.9964,1110000.0
2012-08-23 10:50:00,13.93,13.97,13.86,13.89,1058800.0,12.9871,13.0244,12.9218,12.9498,1058800.0
2012-08-23 11:00:00,13.9,13.9,13.8,13.87,623200.0,12.9591,12.9591,12.8659,12.9311,623200.0
2012-08-23 11:10:00,13.87,13.94,13.83,13.89,874400.0,12.9311,12.9964,12.8938,12.9498,874400.0
2012-08-23 11:20:00,13.89,13.94,13.85,13.93,709600.0,12.9498,12.9964,12.9125,12.9871,709600.0
2012-08-23 11:30:00,13.93,13.94,13.88,13.88,721600.0,12.9871,12.9964,12.9405,12.9405,721600.0
2012-08-23 11:40:00,13.88,13.91,13.86,13.87,397600.0,12.9405,12.9684,12.9218,12.9311,397600.0
2012-08-23 11:50:00,13.87,13.92,13.84,13.9,537600.0,12.9311,12.9778,12.9032,12.9591,537600.0
2012-08-23 12:00:00,13.9,13.91,13.76,13.79,1079600.0,12.9591,12.9684,12.8286,12.8566,1079600.0
2012-08-23 12:10:00,13.79,13.79,13.7,13.75,1033600.0,12.8566,12.8566,12.7726,12.8193,1033600.0
2012-08-23 12:20:00,13.75,13.77,13.7,13.75,852000.0,12.8193,12.8379,12.7726,12.8193,852000.0
2012-08-23 12:30:00,13.74,13.77,13.73,13.76,327600.0,12.8099,12.8379,12.8006,12.8286,327600.0
2012-08-23 12:40:00,13.76,13.83,13.76,13.78,636000.0,12.8286,12.8938,12.8286,12.8472,636000.0
2012-08-23 12:50:00,13.78,13.8,13.72,13.73,582800.0,12.8472,12.8659,12.7913,12.8006,582800.0
2012-08-23 13:00:00,13.74,13.74,13.68,13.72,589200.0,12.8099,12.8099,12.754,12.7913,589200.0
2012-08-23 13:10:00,13.71,13.74,13.63,13.69,889200.0,12.782,12.8099,12.7074,12.7633,889200.0
2012-08-23 13:20:00,13.69,13.69,13.6,13.64,835600.0,12.7633,12.7633,12.6794,12.7167,835600.0
2012-08-23 13:30:00,13.64,13.71,13.62,13.65,426800.0,12.7167,12.782,12.6981,12.726,426800.0
2012-08-23 13:40:00,13.64,13.7,13.64,13.7,251200.0,12.7167,12.7726,12.7167,12.7726,251200.0
2012-08-23 13:50:00,13.69,13.72,13.65,13.71,759600.0,12.7633,12.7913,12.726,12.782,759600.0
2012-08-23 14:00:00,13.71,13.74,13.68,13.74,336000.0,12.782,12.8099,12.754,12.8099,336000.0
2012-08-23 14:10:00,13.74,13.75,13.71,13.72,331200.0,12.8099,12.8193,12.782,12.7913,331200.0
2012-08-23 14:20:00,13.72,13.74,13.7,13.71,322400.0,12.7913,12.8099,12.7726,12.782,322400.0
2012-08-23 14:30:00,13.71,13.75,13.7,13.73,231600.0,12.782,12.8193,12.7726,12.8006,231600.0
2012-08-23 14:40:00,13.73,13.87,13.73,13.86,1172000.0,12.8006,12.9311,12.8006,12.9218,1172000.0
2012-08-23 14:50:00,13.85,13.86,13.79,13.81,552800.0,12.9125,12.9218,12.8566,12.8752,552800.0
2012-08-23 15:00:00,13.8,13.87,13.78,13.87,542400.0,12.8659,12.9311,12.8472,12.9311,542400.0
2012-08-23 15:10:00,13.87,13.89,13.81,13.84,870000.0,12.9311,12.9498,12.8752,12.9032,870000.0
2012-08-23 15:20:00,13.84,13.84,13.73,13.79,664400.0,12.9032,12.9032,12.8006,12.8566,664400.0
2012-08-23 15:30:00,13.79,13.81,13.74,13.78,724400.0,12.8566,12.8752,12.8099,12.8472,724400.0
2012-08-23 15:40:00,13.78,13.8,13.75,13.76,594400.0,12.8472,12.8659,12.8193,12.8286,594400.0
2012-08-23 15:50:00,13.76,13.78,13.72,13.78,2075200.0,12.8286,12.8472,12.7913,12.8472,2075200.0
2012-08-24 09:30:00,13.67,13.72,13.6,13.6,1694400.0,12.7447,12.7913,12.6794,12.6794,1694400.0
2012-08-24 09:40:00,13.6,13.7,13.6,13.7,1036800.0,12.6794,12.7726,12.6794,12.7726,1036800.0
2012-08-24 09:50:00,13.7,13.7,13.55,13.57,1550400.0,12.7726,12.7726,12.6328,12.6514,1550400.0
2012-08-24 10:00:00,13.56,13.65,13.56,13.61,1025600.0,12.6421,12.726,12.6421,12.6887,1025600.0
2012-08-24 10:10:00,13.61,13.69,13.61,13.66,1266400.0,12.6887,12.7633,12.6887,12.7354,1266400.0
2012-08-24 10:20:00,13.65,13.7,13.63,13.64,1075600.0,12.726,12.7726,12.7074,12.7167,1075600.0
2012-08-24 10:30:00,13.64,13.79,13.63,13.79,1506800.0,12.7167,12.8566,12.7074,12.8566,1506800.0
2012-08-24 10:40:00,13.79,13.85,13.75,13.77,1225600.0,12.8566,12.9125,12.8193,12.8379,1225600.0
2012-08-24 10:50:00,13.76,13.81,13.75,13.8,810800.0,12.8286,12.8752,12.8193,12.8659,810800.0
2012-08-24 11:00:00,13.81,13.9,13.81,13.85,1238800.0,12.8752,12.9591,12.8752,12.9125,1238800.0
2012-08-24 11:10:00,13.86,14.02,13.82,13.99,1617600.0,12.9218,13.071,12.8845,13.043,1617600.0
2012-08-24 11:20:00,14.0,14.04,13.93,13.94,943600.0,13.0523,13.0896,12.9871,12.9964,943600.0
2012-08-24 11:30:00,13.95,13.98,13.93,13.95,694400.0,13.0057,13.0337,12.9871,13.0057,694400.0
2012-08-24 11:40:00,13.94,13.94,13.83,13.85,735200.0,12.9964,12.9964,12.8938,12.9125,735200.0
2012-08-24 11:50:00,13.84,13.88,13.81,13.81,424800.0,12.9032,12.9405,12.8752,12.8752,424800.0
2012-08-24 12:00:00,13.82,13.86,13.78,13.84,643200.0,12.8845,12.9218,12.8472,12.9032,643200.0
2012-08-24 12:10:00,13.84,13.85,13.81,13.83,263600.0,12.9032,12.9125,12.8752,12.8938,263600.0
2012-08-24 12:20:00,13.83,13.89,13.82,13.89,484000.0,12.8938,12.9498,12.8845,12.9498,484000.0
2012-08-24 12:30:00,13.89,13.91,13.87,13.88,628800.0,12.9498,12.9684,12.9311,12.9405,628800.0
2012-08-24 12:40:00,13.89,13.92,13.88,13.91,267600.0,12.9498,12.9778,12.9405,12.9684,267600.0
2012-08-24 12:50:00,13.9,13.95,13.9,13.9,474000.0,12.9591,13.0057,12.9591,12.9591,474000.0
2012-08-24 13:00:00,13.9,13.92,13.87,13.91,474000.0,12.9591,12.9778,12.9311,12.9684,474000.0
2012-08-24 13:10:00,13.91,13.94,13.9,13.94,328000.0,12.9684,12.9964,12.9591,12.9964,328000.0
2012-08-24 13:20:00,13.94,13.95,13.9,13.92,223200.0,12.9964,13.0057,12.9591,12.9778,223200.0
2012-08-24 13:30:00,13.93,13.96,13.93,13.95,405200.0,12.9871,13.015,12.9871,13.0057,405200.0
2012-08-24 13:40:00,13.95,14.02,13.94,13.99,1003600.0,13.0057,13.071,12.9964,13.043,1003600.0
2012-08-24 13:50:00,13.99,14.01,13.93,13.95,484000.0,13.043,13.0617,12.9871,13.0057,484000.0
2012-08-24 14:00:00,13.94,13.96,13.88,13.9,624000.0,12.9964,13.015,12.9405,12.9591,624000.0
2012-08-24 14:10:00,13.9,13.92,13.88,13.92,226800.0,12.9591,12.9778,12.9405,12.9778,226800.0
2012-08-24 14:20:00,13.92,13.94,13.9,13.93,270800.0,12.9778,12.9964,12.9591,12.9871,270800.0
2012-08-24 14:30:00,13.93,13.95,13.89,13.89,550000.0,12.9871,13.0057,12.9498,12.9498,550000.0
2012-08-24 14:40:00,13.89,13.91,13.86,13.9,228000.0,12.9498,12.9684,12.9218,12.9591,228000.0
2012-08-24 14:50:00,13.89,13.9,13.87,13.88,140000.0,12.9498,12.9591,12.9311,12.9405,140000.0
2012-08-24 15:00:00,13.88,13.9,13.85,13.89,407600.0,12.9405,12.9591,12.9125,12.9498,407600.0
2012-08-24 15:10:00,13.89,13.99,13.88,13.99,835200.0,12.9498,13.043,12.9405,13.043,835200.0
2012-08-24 15:20:00,13.98,13.99,13.95,13.97,344800.0,13.0337,13.043,13.0057,13.0244,344800.0
2012-08-24 15:30:00,13.98,14.0,13.93,13.94,647200.0,13.0337,13.0523,12.9871,12.9964,647200.0
2012-08-24 15:40:00,13.95,14.02,13.94,13.96,1542400.0,13.0057,13.071,12.9964,13.015,1542400.0
2012-08-24 15:50:00,13.96,13.96,13.84,13.85,2003600.0,13.015,13.015,12.9032,12.9125,2003600.0
2012-08-27 09:30:00,14.12,14.15,13.97,13.99,1585200.0,13.1642,13.1922,13.0244,13.043,1585200.0
2012-08-27 09:40:00,13.98,13.98,13.87,13.94,1750400.0,13.0337,13.0337,12.9311,12.9964,1750400.0
2012-08-27 09:50:00,13.94,13.94,13.82,13.83,1475600.0,12.9964,12.9964,12.8845,12.8938,1475600.0
2012-08-27 10:00:00,13.83,13.88,13.79,13.87,861200.0,12.8938,12.9405,12.8566,12.9311,861200.0
2012-08-27 10:10:00,13.88,13.97,13.85,13.95,1231600.0,12.9405,13.0244,12.9125,13.0057,1231600.0
2012-08-27 10:20:00,13.95,13.97,13.88,13.94,766400.0,13.0057,13.0244,12.9405,12.9964,766400.0
2012-08-27 10:30:00,13.94,13.96,13.91,13.95,536400.0,12.9964,13.015,12.9684,13.0057,536400.0
2012-08-27 10:40:00,13.95,13.96,13.92,13.92,454400.0,13.0057,13.015,12.9778,12.9778,454400.0
2012-08-27 10:50:00,13.92,13.95,13.85,13.93,915600.0,12.9778,13.0057,12.9125,12.9871,915600.0
2012-08-27 11:00:00,13.92,14.04,13.91,14.03,1343200.0,12.9778,13.0896,12.9684,13.0803,1343200.0
2012-08-27 11:10:00,14.02,14.19,14.01,14.19,1876400.0,13.071,13.2295,13.0617,13.2295,1876400.0
2012-08-27 11:20:00,14.19,14.21,14.15,14.18,1566400.0,13.2295,13.2481,13.1922,13.2202,1566400.0
2012-08-27 11:30:00,14.19,14.21,14.14,14.15,817200.0,13.2295,13.2481,13.1829,13.1922,817200.0
2012-08-27 11:40:00,14.15,14.16,14.1,14.13,394000.0,13.1922,13.2015,13.1456,13.1735,394000.0
2012-08-27 11:50:00,14.14,14.14,14.08,14.09,351600.0,13.1829,13.1829,13.1269,13.1362,351600.0
2012-08-27 12:00:00,14.09,14.12,14.08,14.09,297600.0,13.1362,13.1642,13.1269,13.1362,297600.0
2012-08-27 12:10:00,14.1,14.14,14.08,14.08,376400.0,13.1456,13.1829,13.1269,13.1269,376400.0
2012-08-27 12:20:00,14.08,14.1,14.0,14.03,730400.0,13.1269,13.1456,13.0523,13.0803,730400.0
2012-08-27 12:30:00,14.03,14.05,14.0,14.04,335200.0,13.0803,13.099,13.0523,13.0896,335200.0
2012-08-27 12:40:00,14.04,14.07,14.03,14.07,211600.0,13.0896,13.1176,13.0803,13.1176,211600.0
2012-08-27 12:50:00,14.07,14.08,14.05,14.06,422400.0,13.1176,13.1269,13.099,13.1083,422400.0
2012-08-27 13:00:00,14.06,14.06,14.01,14.03,340400.0,13.1083,13.1083,13.0617,13.0803,340400.0
2012-08-27 13:10:00,14.04,14.07,14.03,14.06,295600.0,13.0896,13.1176,13.0803,13.1083,295600.0
2012-08-27 13:20:00,14.05,14.09,14.04,14.07,355200.0,13.099,13.1362,13.0896,13.1176,355200.0
2012-08-27 13:30:00,14.07,14.08,14.03,14.03,175200.0,13.1176,13.1269,13.0803,13.0803,175200.0
2012-08-27 13:40:00,14.03,14.04,13.95,13.95,1020000.0,13.0803,13.0896,13.0057,13.0057,1020000.0
2012-08-27 13:50:00,13.94,13.99,13.94,13.95,300400.0,12.9964,13.043,12.9964,13.0057,300400.0
2012-08-27 14:00:00,13.95,13.99,13.95,13.97,480400.0,13.0057,13.043,13.0057,13.0244,480400.0
2012-08-27 14:10:00,13.97,13.98,13.92,13.95,694000.0,13.0244,13.0337,12.9778,13.0057,694000.0
2012-08-27 14:20:00,13.95,13.97,13.94,13.97,241600.0,13.0057,13.0244,12.9964,13.0244,241600.0
2012-08-27 14:30:00,13.97,14.01,13.97,14.01,468400.0,13.0244,13.0617,13.0244,13.0617,468400.0
2012-08-27 14:40:00,14.02,14.02,13.96,13.98,313200.0,13.071,13.071,13.015,13.0337,313200.0
2012-08-27 14:50:00,13.97,14.02,13.97,13.99,354400.0,13.0244,13.071,13.0244,13.043,354400.0
2012-08-27 15:00:00,13.99,13.99,13.94,13.97,405200.0,13.043,13.043,12.9964,13.0244,405200.0
2012-08-27 15:10:00,13.97,13.97,13.94,13.97,262400.0,13.0244,13.0244,12.9964,13.0244,262400.0
2012-08-27 15:20:00,13.97,13.97,13.92,13.96,561600.0,13.0244,13.0244,12.9778,13.015,561600.0
2012-08-27 15:30:00,13.95,13.97,13.9,13.92,908800.0,13.0057,13.0244,12.9591,12.9778,908800.0
2012-08-27 15:40:00,13.92,13.96,13.9,13.92,731200.0,12.9778,13.015,12.9591,12.9778,731200.0
2012-08-27 15:50:00,13.93,13.99,13.88,13.99,2200000.0,12.9871,13.043,12.9405,13.043,2200000.0
2012-08-28 09:30:00,13.99,14.11,13.92,14.09,2093600.0,13.043,13.1549,12.9778,13.1362,2093600.0
2012-08-28 09:40:00,14.09,14.17,14.09,14.13,2013200.0,13.1362,13.2108,13.1362,13.1735,2013200.0
2012-08-28 09:50:00,14.13,14.16,13.94,13.99,2274000.0,13.1735,13.2015,12.9964,13.043,2274000.0
2012-08-28 10:00:00,14.0,14.05,13.88,13.99,3155200.0,13.0523,13.099,12.9405,13.043,3155200.0
2012-08-28 10:10:00,14.0,14.09,13.99,14.04,1243600.0,13.0523,13.1362,13.043,13.0896,1243600.0
2012-08-28 10:20:00,14.03,14.22,14.03,14.2,2485200.0,13.0803,13.2574,13.0803,13.2388,2485200.0
2012-08-28 10:30:00,14.21,14.26,14.17,14.21,954800.0,13.2481,13.2947,13.2108,13.2481,954800.0
2012-08-28 10:40:00,14.21,14.22,14.17,14.18,525200.0,13.2481,13.2574,13.2108,13.2202,525200.0
2012-08-28 10:50:00,14.18,14.21,14.03,14.05,1244800.0,13.2202,13.2481,13.0803,13.099,1244800.0
2012-08-28 11:00:00,14.06,14.09,13.99,14.09,656800.0,13.1083,13.1362,13.043,13.1362,656800.0
2012-08-28 11:10:00,14.09,14.09,13.97,14.04,886400.0,13.1362,13.1362,13.0244,13.0896,886400.0
2012-08-28 11:20:00,14.03,14.07,14.01,14.06,644800.0,13.0803,13.1176,13.0617,13.1083,644800.0
2012-08-28 11:30:00,14.06,14.11,14.03,14.09,628400.0,13.1083,13.1549,13.0803,13.1362,628400.0
2012-08-28 11:40:00,14.09,14.13,14.06,14.13,494400.0,13.1362,13.1735,13.1083,13.1735,494400.0
2012-08-28 11:50:00,14.12,14.15,14.1,14.14,401200.0,13.1642,13.1922,13.1456,13.1829,401200.0
2012-08-28 12:00:00,14.15,14.2,14.15,14.15,828400.0,13.1922,13.2388,13.1922,13.1922,828400.0
2012-08-28 12:10:00,14.16,14.19,14.15,14.16,471200.0,13.2015,13.2295,13.1922,13.2015,471200.0
2012-08-28 12:20:00,14.17,14.18,14.15,14.16,283600.0,13.2108,13.2202,13.1922,13.2015,283600.0
2012-08-28 12:30:00,14.15,14.16,14.12,14.16,311200.0,13.1922,13.2015,13.1642,13.2015,311200.0
2012-08-28 12:40:00,14.16,14.18,14.14,14.15,206800.0,13.2015,13.2202,13.1829,13.1922,206800.0
2012-08-28 12:50:00,14.16,14.2,14.16,14.2,202400.0,13.2015,13.2388,13.2015,13.2388,202400.0
2012-08-28 13:00:00,14.2,14.2,14.09,14.14,544400.0,13.2388,13.2388,13.1362,13.1829,544400.0
2012-08-28 13:10:00,14.13,14.15,14.12,14.12,241600.0,13.1735,13.1922,13.1642,13.1642,241600.0
2012-08-28 13:20:00,14.12,14.15,14.11,14.12,221200.0,13.1642,13.1922,13.1549,13.1642,221200.0
2012-08-28 13:30:00,14.12,14.17,14.12,14.16,280400.0,13.1642,13.2108,13.1642,13.2015,280400.0
2012-08-28 13:40:00,14.16,14.16,14.13,14.15,210400.0,13.2015,13.2015,13.1735,13.1922,210400.0
2012-08-28 13:50:00,14.14,14.14,14.09,14.12,521600.0,13.1829,13.1829,13.1362,13.1642,521600.0
2012-08-28 14:00:00,14.13,14.15,14.11,14.13,167200.0,13.1735,13.1922,13.1549,13.1735,167200.0
2012-08-28 14:10:00,14.13,14.16,14.1,14.15,292400.0,13.1735,13.2015,13.1456,13.1922,292400.0
2012-08-28 14:20:00,14.15,14.18,14.14,14.17,334000.0,13.1922,13.2202,13.1829,13.2108,334000.0
2012-08-28 14:30:00,14.18,14.19,14.15,14.17,325600.0,13.2202,13.2295,13.1922,13.2108,325600.0
2012-08-28 14:40:00,14.17,14.17,14.13,14.15,328400.0,13.2108,13.2108,13.1735,13.1922,328400.0
2012-08-28 14:50:00,14.15,14.16,14.13,14.14,203200.0,13.1922,13.2015,13.1735,13.1829,203200.0
2012-08-28 15:00:00,14.15,14.19,14.15,14.18,367600.0,13.1922,13.2295,13.1922,13.2202,367600.0
2012-08-28 15:10:00,14.18,14.23,14.15,14.15,926800.0,13.2202,13.2668,13.1922,13.1922,926800.0
2012-08-28 15:20:00,14.15,14.17,14.12,14.15,672000.0,13.1922,13.2108,13.1642,13.1922,672000.0
2012-08-28 15:30:00,14.15,14.2,14.12,14.2,636000.0,13.1922,13.2388,13.1642,13.2388,636000.0
2012-08-28 15:40:00,14.2,14.2,14.17,14.2,477200.0,13.2388,13.2388,13.2108,13.2388,477200.0
2012-08-28 15:50:00,14.2,14.22,14.13,14.18,1880000.0,13.2388,13.2574,13.1735,13.2202,1880000.0
2012-08-29 09:30:00,14.26,14.33,14.18,14.29,1686400.0,13.2947,13.36,13.2202,13.3227,1686400.0
2012-08-29 09:40:00,14.28,14.31,14.22,14.25,902000.0,13.3134,13.3414,13.2574,13.2854,902000.0
2012-08-29 09:50:00,14.25,14.29,14.14,14.16,1420800.0,13.2854,13.3227,13.1829,13.2015,1420800.0
2012-08-29 10:00:00,14.15,14.24,14.13,14.22,1692400.0,13.1922,13.2761,13.1735,13.2574,1692400.0
2012-08-29 10:10:00,14.22,14.29,14.2,14.21,1300000.0,13.2574,13.3227,13.2388,13.2481,1300000.0
2012-08-29 10:20:00,14.21,14.26,14.2,14.25,557600.0,13.2481,13.2947,13.2388,13.2854,557600.0
2012-08-29 10:30:00,14.24,14.27,14.2,14.2,568400.0,13.2761,13.3041,13.2388,13.2388,568400.0
2012-08-29 10:40:00,14.2,14.22,14.14,14.15,778400.0,13.2388,13.2574,13.1829,13.1922,778400.0
2012-08-29 10:50:00,14.14,14.17,14.08,14.11,1362800.0,13.1829,13.2108,13.1269,13.1549,1362800.0
2012-08-29 11:00:00,14.1,14.14,14.1,14.13,680400.0,13.1456,13.1829,13.1456,13.1735,680400.0
2012-08-29 11:10:00,14.12,14.19,14.12,14.17,792800.0,13.1642,13.2295,13.1642,13.2108,792800.0
2012-08-29 11:20:00,14.18,14.23,14.18,14.22,698400.0,13.2202,13.2668,13.2202,13.2574,698400.0
2012-08-29 11:30:00,14.22,14.34,14.22,14.31,2297200.0,13.2574,13.3693,13.2574,13.3414,2297200.0
2012-08-29 11:40:00,14.32,14.37,14.31,14.34,1097200.0,13.3507,13.3973,13.3414,13.3693,1097200.0
2012-08-29 11:50:00,14.34,14.36,14.3,14.31,650000.0,13.3693,13.388,13.332,13.3414,650000.0
2012-08-29 12:00:00,14.31,14.34,14.3,14.31,388000.0,13.3414,13.3693,13.332,13.3414,388000.0
2012-08-29 12:10:00,14.31,14.32,14.3,14.32,121200.0,13.3414,13.3507,13.332,13.3507,121200.0
2012-08-29 12:20:00,14.31,14.33,14.31,14.33,176800.0,13.3414,13.36,13.3414,13.36,176800.0
2012-08-29 12:30:00,14.33,14.35,14.31,14.35,194000.0,13.36,13.3786,13.3414,13.3786,194000.0
2012-08-29 12:40:00,14.34,14.36,14.33,14.34,265200.0,13.3693,13.388,13.36,13.3693,265200.0
2012-08-29 12:50:00,14.35,14.36,14.31,14.32,176000.0,13.3786,13.388,13.3414,13.3507,176000.0
2012-08-29 13:00:00,14.32,14.35,14.31,14.34,162800.0,13.3507,13.3786,13.3414,13.3693,162800.0
2012-08-29 13:10:00,14.34,14.45,14.34,14.41,1642000.0,13.3693,13.4719,13.3693,13.4346,1642000.0
2012-08-29 13:20:00,14.41,14.47,14.41,14.45,692000.0,13.4346,13.4905,13.4346,13.4719,692000.0
2012-08-29 13:30:00,14.46,14.46,14.43,14.45,301600.0,13.4812,13.4812,13.4532,13.4719,301600.0
2012-08-29 13:40:00,14.45,14.49,14.45,14.46,846800.0,13.4719,13.5092,13.4719,13.4812,846800.0
2012-08-29 13:50:00,14.47,14.47,14.42,14.46,339200.0,13.4905,13.4905,13.4439,13.4812,339200.0
2012-08-29 14:00:00,14.46,14.46,14.4,14.4,317200.0,13.4812,13.4812,13.4253,13.4253,317200.0
2012-08-29 14:10:00,14.4,14.46,14.4,14.43,597600.0,13.4253,13.4812,13.4253,13.4532,597600.0
2012-08-29 14:20:00,14.42,14.45,14.41,14.45,196800.0,13.4439,13.4719,13.4346,13.4719,196800.0
2012-08-29 14:30:00,14.45,14.45,14.42,14.43,472400.0,13.4719,13.4719,13.4439,13.4532,472400.0
2012-08-29 14:40:00,14.43,14.45,14.4,14.4,296800.0,13.4532,13.4719,13.4253,13.4253,296800.0
2012-08-29 14:50:00,14.4,14.4,14.37,14.38,571600.0,13.4253,13.4253,13.3973,13.4066,571600.0
2012-08-29 15:00:00,14.38,14.4,14.33,14.39,700400.0,13.4066,13.4253,13.36,13.4159,700400.0
2012-08-29 15:10:00,14.39,14.43,14.38,14.4,341600.0,13.4159,13.4532,13.4066,13.4253,341600.0
2012-08-29 15:20:00,14.4,14.41,14.37,14.4,572800.0,13.4253,13.4346,13.3973,13.4253,572800.0
2012-08-29 15:30:00,14.4,14.4,14.34,14.34,370800.0,13.4253,13.4253,13.3693,13.3693,370800.0
2012-08-29 15:40:00,14.35,14.4,14.32,14.33,536400.0,13.3786,13.4253,13.3507,13.36,536400.0
2012-08-29 15:50:00,14.33,14.37,14.31,14.31,890800.0,13.36,13.3973,13.3414,13.3414,890800.0
2012-08-30 09:30:00,14.08,14.09,13.95,14.06,2092800.0,13.1269,13.1362,13.0057,13.1083,2092800.0
2012-08-30 09:40:00,14.06,14.13,14.0,14.06,1586400.0,13.1083,13.1735,13.0523,13.1083,1586400.0
2012-08-30 09:50:00,14.06,14.1,14.01,14.02,1136800.0,13.1083,13.1456,13.0617,13.071,1136800.0
2012-08-30 10:00:00,14.02,14.06,13.97,14.04,1163200.0,13.071,13.1083,13.0244,13.0896,1163200.0
2012-08-30 10:10:00,14.03,14.06,14.0,14.02,624800.0,13.0803,13.1083,13.0523,13.071,624800.0
2012-08-30 10:20:00,14.02,14.03,13.92,13.94,1973600.0,13.071,13.0803,12.9778,12.9964,1973600.0
2012-08-30 10:30:00,13.94,13.96,13.89,13.9,1794400.0,12.9964,13.015,12.9498,12.9591,1794400.0
2012-08-30 10:40:00,13.9,13.92,13.87,13.87,1084800.0,12.9591,12.9778,12.9311,12.9311,1084800.0
2012-08-30 10:50:00,13.87,13.87,13.81,13.86,1834400.0,12.9311,12.9311,12.8752,12.9218,1834400.0
2012-08-30 11:00:00,13.86,13.91,13.84,13.89,1043200.0,12.9218,12.9684,12.9032,12.9498,1043200.0
2012-08-30 11:10:00,13.89,13.95,13.86,13.94,940800.0,12.9498,13.0057,12.9218,12.9964,940800.0
2012-08-30 11:20:00,13.94,13.97,13.92,13.96,889200.0,12.9964,13.0244,12.9778,13.015,889200.0
2012-08-30 11:30:00,13.96,13.96,13.9,13.92,408000.0,13.015,13.015,12.9591,12.9778,408000.0
2012-08-30 11:40:00,13.92,13.96,13.9,13.92,439200.0,12.9778,13.015,12.9591,12.9778,439200.0
2012-08-30 11:50:00,13.92,13.93,13.88,13.88,296400.0,12.9778,12.9871,12.9405,12.9405,296400.0
2012-08-30 12:00:00,13.89,13.92,13.88,13.91,231200.0,12.9498,12.9778,12.9405,12.9684,231200.0
2012-08-30 12:10:00,13.92,13.92,13.9,13.91,119200.0,12.9778,12.9778,12.9591,12.9684,119200.0
2012-08-30 12:20:00,13.9,13.92,13.85,13.87,308400.0,12.9591,12.9778,12.9125,12.9311,308400.0
2012-08-30 12:30:00,13.88,13.94,13.87,13.91,382000.0,12.9405,12.9964,12.9311,12.9684,382000.0
2012-08-30 12:40:00,13.91,13.94,13.9,13.92,375600.0,12.9684,12.9964,12.9591,12.9778,375600.0
2012-08-30 12:50:00,13.92,13.96,13.92,13.95,288000.0,12.9778,13.015,12.9778,13.0057,288000.0
2012-08-30 13:00:00,13.95,13.95,13.92,13.92,173600.0,13.0057,13.0057,12.9778,12.9778,173600.0
2012-08-30 13:10:00,13.93,13.93,13.89,13.9,426400.0,12.9871,12.9871,12.9498,12.9591,426400.0
2012-08-30 13:20:00,13.9,13.91,13.88,13.9,231200.0,12.9591,12.9684,12.9405,12.9591,231200.0
2012-08-30 13:30:00,13.89,13.91,13.89,13.9,167200.0,12.9498,12.9684,12.9498,12.9591,167200.0
2012-08-30 13:40:00,13.9,13.93,13.89,13.92,289200.0,12.9591,12.9871,12.9498,12.9778,289200.0
2012-08-30 13:50:00,13.91,13.94,13.9,13.94,332400.0,12.9684,12.9964,12.9591,12.9964,332400.0
2012-08-30 14:00:00,13.94,14.0,13.91,13.99,601600.0,12.9964,13.0523,12.9684,13.043,601600.0
2012-08-30 14:10:00,13.99,14.01,13.95,13.96,497600.0,13.043,13.0617,13.0057,13.015,497600.0
2012-08-30 14:20:00,13.96,13.97,13.94,13.95,314800.0,13.015,13.0244,12.9964,13.0057,314800.0
2012-08-30 14:30:00,13.95,13.97,13.92,13.93,269200.0,13.0057,13.0244,12.9778,12.9871,269200.0
2012-08-30 14:40:00,13.93,13.95,13.92,13.94,307200.0,12.9871,13.0057,12.9778,12.9964,307200.0
2012-08-30 14:50:00,13.94,13.96,13.93,13.95,347200.0,12.9964,13.015,12.9871,13.0057,347200.0
2012-08-30 15:00:00,13.95,13.98,13.94,13.96,498400.0,13.0057,13.0337,12.9964,13.015,498400.0
2012-08-30 15:10:00,13.96,13.99,13.95,13.96,346000.0,13.015,13.043,13.0057,13.015,346000.0
2012-08-30 15:20:00,13.97,13.98,13.94,13.96,396400.0,13.0244,13.0337,12.9964,13.015,396400.0
2012-08-30 15:30:00,13.97,14.0,13.95,13.96,736000.0,13.0244,13.0523,13.0057,13.015,736000.0
2012-08-30 15:40:00,13.96,13.99,13.89,13.91,1106400.0,13.015,13.043,12.9498,12.9684,1106400.0
2012-08-30 15:50:00,13.91,13.93,13.88,13.89,1873600.0,12.9684,12.9871,12.9405,12.9498,1873600.0
2012-08-31 09:30:00,14.24,14.26,14.1,14.11,1728400.0,13.2761,13.2947,13.1456,13.1549,1728400.0
2012-08-31 09:40:00,14.12,14.14,13.97,13.99,1812800.0,13.1642,13.1829,13.0244,13.043,1812800.0
2012-08-31 09:50:00,13.99,14.02,13.94,13.96,1487600.0,13.043,13.071,12.9964,13.015,1487600.0
2012-08-31 10:00:00,13.95,13.98,13.67,13.69,4877200.0,13.0057,13.0337,12.7447,12.7633,4877200.0
2012-08-31 10:10:00,13.68,13.97,13.65,13.95,3862800.0,12.754,13.0244,12.726,13.0057,3862800.0
2012-08-31 10:20:00,13.95,14.01,13.86,13.87,1709200.0,13.0057,13.0617,12.9218,12.9311,1709200.0
2012-08-31 10:30:00,13.87,13.99,13.81,13.92,1116800.0,12.9311,13.043,12.8752,12.9778,1116800.0
2012-08-31 10:40:00,13.93,14.03,13.91,14.0,1306400.0,12.9871,13.0803,12.9684,13.0523,1306400.0
2012-08-31 10:50:00,14.01,14.13,13.97,14.09,1669200.0,13.0617,13.1735,13.0244,13.1362,1669200.0
2012-08-31 11:00:00,14.1,14.19,14.1,14.14,1525600.0,13.1456,13.2295,13.1456,13.1829,1525600.0
2012-08-31 11:10:00,14.13,14.18,14.13,14.16,478000.0,13.1735,13.2202,13.1735,13.2015,478000.0
2012-08-31 11:20:00,14.16,14.21,14.1,14.1,554800.0,13.2015,13.2481,13.1456,13.1456,554800.0
2012-08-31 11:30:00,14.1,14.15,14.08,14.11,492400.0,13.1456,13.1922,13.1269,13.1549,492400.0
2012-08-31 11:40:00,14.11,14.13,14.05,14.07,299600.0,13.1549,13.1735,13.099,13.1176,299600.0
2012-08-31 11:50:00,14.07,14.11,14.04,14.04,403600.0,13.1176,13.1549,13.0896,13.0896,403600.0
2012-08-31 12:00:00,14.04,14.06,13.95,13.95,675600.0,13.0896,13.1083,13.0057,13.0057,675600.0
2012-08-31 12:10:00,13.95,13.96,13.88,13.93,1031600.0,13.0057,13.015,12.9405,12.9871,1031600.0
2012-08-31 12:20:00,13.92,13.95,13.9,13.93,550400.0,12.9778,13.0057,12.9591,12.9871,550400.0
2012-08-31 12:30:00,13.93,14.0,13.9,13.95,656400.0,12.9871,13.0523,12.9591,13.0057,656400.0
2012-08-31 12:40:00,13.95,13.98,13.94,13.96,166400.0,13.0057,13.0337,12.9964,13.015,166400.0
2012-08-31 12:50:00,13.95,14.0,13.92,13.99,269200.0,13.0057,13.0523,12.9778,13.043,269200.0
2012-08-31 13:00:00,13.97,14.0,13.95,13.96,216400.0,13.0244,13.0523,13.0057,13.015,216400.0
2012-08-31 13:10:00,13.96,13.96,13.86,13.88,883600.0,13.015,13.015,12.9218,12.9405,883600.0
2012-08-31 13:20:00,13.88,13.92,13.87,13.9,275200.0,12.9405,12.9778,12.9311,12.9591,275200.0
2012-08-31 13:30:00,13.9,13.95,13.89,13.95,188000.0,12.9591,13.0057,12.9498,13.0057,188000.0
2012-08-31 13:40:00,13.94,13.97,13.94,13.97,224400.0,12.9964,13.0244,12.9964,13.0244,224400.0
2012-08-31 13:50:00,13.96,14.05,13.96,14.02,840400.0,13.015,13.099,13.015,13.071,840400.0
2012-08-31 14:00:00,14.02,14.06,14.0,14.04,505200.0,13.071,13.1083,13.0523,13.0896,505200.0
2012-08-31 14:10:00,14.05,14.11,14.01,14.11,622800.0,13.099,13.1549,13.0617,13.1549,622800.0
2012-08-31 14:20:00,14.11,14.13,14.09,14.12,521600.0,13.1549,13.1735,13.1362,13.1642,521600.0
2012-08-31 14:30:00,14.12,14.14,14.07,14.11,354400.0,13.1642,13.1829,13.1176,13.1549,354400.0
2012-08-31 14:40:00,14.1,14.11,14.06,14.1,190000.0,13.1456,13.1549,13.1083,13.1456,190000.0
2012-08-31 14:50:00,14.09,14.12,14.08,14.11,143200.0,13.1362,13.1642,13.1269,13.1549,143200.0
2012-08-31 15:00:00,14.1,14.1,14.0,14.01,536400.0,13.1456,13.1456,13.0523,13.0617,536400.0
2012-08-31 15:10:00,14.01,14.05,13.98,14.03,447600.0,13.0617,13.099,13.0337,13.0803,447600.0
2012-08-31 15:20:00,14.03,14.07,14.02,14.04,380400.0,13.0803,13.1176,13.071,13.0896,380400.0
2012-08-31 15:30:00,14.04,14.07,13.99,14.06,692800.0,13.0896,13.1176,13.043,13.1083,692800.0
2012-08-31 15:40:00,14.06,14.07,14.01,14.05,784800.0,13.1083,13.1176,13.0617,13.099,784800.0
2012-08-31 15:50:00,14.04,14.14,14.02,14.03,2122800.0,13.0896,13.1829,13.071,13.0803,2122800.0
2012-09-04 09:30:00,14.09,14.24,14.08,14.09,1630000.0,13.1362,13.2761,13.1269,13.1362,1630000.0
2012-09-04 09:40:00,14.09,14.11,14.02,14.11,1399600.0,13.1362,13.1549,13.071,13.1549,1399600.0
2012-09-04 09:50:00,14.12,14.17,14.08,14.12,759600.0,13.1642,13.2108,13.1269,13.1642,759600.0
2012-09-04 10:00:00,14.11,14.14,13.95,13.95,1691600.0,13.1549,13.1829,13.0057,13.0057,1691600.0
2012-09-04 10:10:00,13.95,13.95,13.86,13.89,1821200.0,13.0057,13.0057,12.9218,12.9498,1821200.0
2012-09-04 10:20:00,13.89,13.92,13.85,13.86,1003200.0,12.9498,12.9778,12.9125,12.9218,1003200.0
2012-09-04 10:30:00,13.85,13.91,13.78,13.9,1858800.0,12.9125,12.9684,12.8472,12.9591,1858800.0
2012-09-04 10:40:00,13.9,13.9,13.81,13.83,844800.0,12.9591,12.9591,12.8752,12.8938,844800.0
2012-09-04 10:50:00,13.83,13.88,13.76,13.83,892000.0,12.8938,12.9405,12.8286,12.8938,892000.0
2012-09-04 11:00:00,13.83,13.85,13.79,13.83,754800.0,12.8938,12.9125,12.8566,12.8938,754800.0
2012-09-04 11:10:00,13.83,13.86,13.8,13.85,678800.0,12.8938,12.9218,12.8659,12.9125,678800.0
2012-09-04 11:20:00,13.85,13.88,13.83,13.86,882000.0,12.9125,12.9405,12.8938,12.9218,882000.0
2012-09-04 11:30:00,13.85,13.88,13.83,13.87,551600.0,12.9125,12.9405,12.8938,12.9311,551600.0
2012-09-04 11:40:00,13.87,13.87,13.83,13.86,361600.0,12.9311,12.9311,12.8938,12.9218,361600.0
2012-09-04 11:50:00,13.87,13.9,13.84,13.88,288400.0,12.9311,12.9591,12.9032,12.9405,288400.0
2012-09-04 12:00:00,13.89,13.9,13.84,13.85,438800.0,12.9498,12.9591,12.9032,12.9125,438800.0
2012-09-04 12:10:00,13.85,13.9,13.85,13.86,207600.0,12.9125,12.9591,12.9125,12.9218,207600.0
2012-09-04 12:20:00,13.86,13.89,13.86,13.88,245600.0,12.9218,12.9498,12.9218,12.9405,245600.0
2012-09-04 12:30:00,13.88,13.94,13.87,13.93,841200.0,12.9405,12.9964,12.9311,12.9871,841200.0
2012-09-04 12:40:00,13.94,13.97,13.93,13.95,598800.0,12.9964,13.0244,12.9871,13.0057,598800.0
2012-09-04 12:50:00,13.95,14.02,13.95,14.01,556800.0,13.0057,13.071,13.0057,13.0617,556800.0
2012-09-04 13:00:00,14.01,14.06,14.01,14.03,645600.0,13.0617,13.1083,13.0617,13.0803,645600.0
2012-09-04 13:10:00,14.04,14.07,14.03,14.06,536400.0,13.0896,13.1176,13.0803,13.1083,536400.0
2012-09-04 13:20:00,14.05,14.1,14.05,14.1,624400.0,13.099,13.1456,13.099,13.1456,624400.0
2012-09-04 13:30:00,14.11,14.12,14.08,14.11,582400.0,13.1549,13.1642,13.1269,13.1549,582400.0
2012-09-04 13:40:00,14.11,14.17,14.1,14.13,775200.0,13.1549,13.2108,13.1456,13.1735,775200.0
2012-09-04 13:50:00,14.13,14.16,14.12,14.15,429600.0,13.1735,13.2015,13.1642,13.1922,429600.0
2012-09-04 14:00:00,14.15,14.29,14.13,14.28,1412400.0,13.1922,13.3227,13.1735,13.3134,1412400.0
2012-09-04 14:10:00,14.29,14.34,14.28,14.33,1036000.0,13.3227,13.3693,13.3134,13.36,1036000.0
2012-09-04 14:20:00,14.34,14.43,14.34,14.43,1196400.0,13.3693,13.4532,13.3693,13.4532,1196400.0
2012-09-04 14:30:00,14.43,14.64,14.43,14.61,4380000.0,13.4532,13.649,13.4532,13.621,4380000.0
2012-09-04 14:40:00,14.62,14.63,14.56,14.63,1513600.0,13.6304,13.6397,13.5744,13.6397,1513600.0
2012-09-04 14:50:00,14.63,14.63,14.59,14.6,1297200.0,13.6397,13.6397,13.6024,13.6117,1297200.0
2012-09-04 15:00:00,14.61,14.61,14.53,14.59,1211600.0,13.621,13.621,13.5465,13.6024,1211600.0
2012-09-04 15:10:00,14.59,14.62,14.56,14.58,1213600.0,13.6024,13.6304,13.5744,13.5931,1213600.0
2012-09-04 15:20:00,14.58,14.71,14.57,14.7,1606000.0,13.5931,13.7143,13.5838,13.705,1606000.0
2012-09-04 15:30:00,14.71,14.71,14.59,14.59,2018000.0,13.7143,13.7143,13.6024,13.6024,2018000.0
2012-09-04 15:40:00,14.59,14.63,14.55,14.6,1404800.0,13.6024,13.6397,13.5651,13.6117,1404800.0
2012-09-04 15:50:00,14.6,14.61,14.54,14.58,2104800.0,13.6117,13.621,13.5558,13.5931,2104800.0
2012-09-05 09:30:00,14.61,14.67,14.53,14.56,1908800.0,13.621,13.677,13.5465,13.5744,1908800.0
2012-09-05 09:40:00,14.56,14.56,14.43,14.52,2016000.0,13.5744,13.5744,13.4532,13.5371,2016000.0
2012-09-05 09:50:00,14.51,14.61,14.47,14.53,1527600.0,13.5278,13.621,13.4905,13.5465,1527600.0
2012-09-05 10:00:00,14.53,14.61,14.51,14.57,1257600.0,13.5465,13.621,13.5278,13.5838,1257600.0
2012-09-05 10:10:00,14.57,14.68,14.53,14.62,1484400.0,13.5838,13.6863,13.5465,13.6304,1484400.0
2012-09-05 10:20:00,14.61,14.74,14.61,14.74,1312800.0,13.621,13.7422,13.621,13.7422,1312800.0
2012-09-05 10:30:00,14.74,14.77,14.68,14.7,1038400.0,13.7422,13.7702,13.6863,13.705,1038400.0
2012-09-05 10:40:00,14.71,14.71,14.6,14.61,464400.0,13.7143,13.7143,13.6117,13.621,464400.0
2012-09-05 10:50:00,14.62,14.62,14.53,14.53,1171200.0,13.6304,13.6304,13.5465,13.5465,1171200.0
2012-09-05 11:00:00,14.54,14.58,14.49,14.55,1041200.0,13.5558,13.5931,13.5092,13.5651,1041200.0
2012-09-05 11:10:00,14.54,14.61,14.54,14.6,624000.0,13.5558,13.621,13.5558,13.6117,624000.0
2012-09-05 11:20:00,14.6,14.64,14.54,14.64,703600.0,13.6117,13.649,13.5558,13.649,703600.0
2012-09-05 11:30:00,14.63,14.67,14.63,14.64,763600.0,13.6397,13.677,13.6397,13.649,763600.0
2012-09-05 11:40:00,14.64,14.65,14.59,14.6,310400.0,13.649,13.6583,13.6024,13.6117,310400.0
2012-09-05 11:50:00,14.61,14.63,14.6,14.62,205600.0,13.621,13.6397,13.6117,13.6304,205600.0
2012-09-05 12:00:00,14.61,14.65,14.6,14.65,191200.0,13.621,13.6583,13.6117,13.6583,191200.0
2012-09-05 12:10:00,14.65,14.65,14.61,14.63,115200.0,13.6583,13.6583,13.621,13.6397,115200.0
2012-09-05 12:20:00,14.63,14.64,14.61,14.63,93200.0,13.6397,13.649,13.621,13.6397,93200.0
2012-09-05 12:30:00,14.63,14.64,14.6,14.61,176400.0,13.6397,13.649,13.6117,13.621,176400.0
2012-09-05 12:40:00,14.62,14.63,14.61,14.62,102800.0,13.6304,13.6397,13.621,13.6304,102800.0
2012-09-05 12:50:00,14.62,14.63,14.6,14.61,220400.0,13.6304,13.6397,13.6117,13.621,220400.0
2012-09-05 13:00:00,14.61,14.62,14.57,14.58,304000.0,13.621,13.6304,13.5838,13.5931,304000.0
2012-09-05 13:10:00,14.58,14.61,14.58,14.61,263600.0,13.5931,13.621,13.5931,13.621,263600.0
2012-09-05 13:20:00,14.6,14.6,14.56,14.57,233600.0,13.6117,13.6117,13.5744,13.5838,233600.0
2012-09-05 13:30:00,14.57,14.57,14.46,14.46,1444000.0,13.5838,13.5838,13.4812,13.4812,1444000.0
2012-09-05 13:40:00,14.46,14.47,14.43,14.46,792800.0,13.4812,13.4905,13.4532,13.4812,792800.0
2012-09-05 13:50:00,14.46,14.54,14.45,14.53,822800.0,13.4812,13.5558,13.4719,13.5465,822800.0
2012-09-05 14:00:00,14.53,14.54,14.51,14.54,444000.0,13.5465,13.5558,13.5278,13.5558,444000.0
2012-09-05 14:10:00,14.53,14.56,14.51,14.54,348000.0,13.5465,13.5744,13.5278,13.5558,348000.0
2012-09-05 14:20:00,14.54,14.61,14.54,14.6,602000.0,13.5558,13.621,13.5558,13.6117,602000.0
2012-09-05 14:30:00,14.6,14.63,14.59,14.6,483600.0,13.6117,13.6397,13.6024,13.6117,483600.0
2012-09-05 14:40:00,14.61,14.62,14.56,14.56,428400.0,13.621,13.6304,13.5744,13.5744,428400.0
2012-09-05 14:50:00,14.56,14.59,14.55,14.56,282400.0,13.5744,13.6024,13.5651,13.5744,282400.0
2012-09-05 15:00:00,14.57,14.57,14.5,14.53,674000.0,13.5838,13.5838,13.5185,13.5465,674000.0
2012-09-05 15:10:00,14.53,14.55,14.5,14.54,366400.0,13.5465,13.5651,13.5185,13.5558,366400.0
2012-09-05 15:20:00,14.55,14.59,14.53,14.57,542000.0,13.5651,13.6024,13.5465,13.5838,542000.0
2012-09-05 15:30:00,14.56,14.61,14.54,14.56,661600.0,13.5744,13.621,13.5558,13.5744,661600.0
2012-09-05 15:40:00,14.57,14.59,14.51,14.54,614800.0,13.5838,13.6024,13.5278,13.5558,614800.0
2012-09-05 15:50:00,14.54,14.57,14.5,14.57,1050800.0,13.5558,13.5838,13.5185,13.5838,1050800.0
2012-09-06 09:30:00,14.81,15.0,14.78,14.94,3486000.0,13.8075,13.9846,13.7795,13.9287,3486000.0
2012-09-06 09:40:00,14.95,14.96,14.85,14.88,1951200.0,13.938,13.9474,13.8448,13.8728,1951200.0
2012-09-06 09:50:00,14.88,14.94,14.86,14.93,1566000.0,13.8728,13.9287,13.8541,13.9194,1566000.0
2012-09-06 10:00:00,14.93,15.11,14.93,15.04,2856800.0,13.9194,14.0872,13.9194,14.0219,2856800.0
2012-09-06 10:10:00,15.04,15.13,15.04,15.1,1120800.0,14.0219,14.1058,14.0219,14.0779,1120800.0
2012-09-06 10:20:00,15.1,15.18,15.09,15.17,1213200.0,14.0779,14.1525,14.0686,14.1431,1213200.0
2012-09-06 10:30:00,15.17,15.33,15.17,15.3,2008800.0,14.1431,14.2923,14.1431,14.2643,2008800.0
2012-09-06 10:40:00,15.3,15.34,15.28,15.34,1414000.0,14.2643,14.3016,14.2457,14.3016,1414000.0
2012-09-06 10:50:00,15.34,15.38,15.32,15.37,1438400.0,14.3016,14.3389,14.283,14.3296,1438400.0
2012-09-06 11:00:00,15.37,15.4,15.32,15.34,1323200.0,14.3296,14.3576,14.283,14.3016,1323200.0
2012-09-06 11:10:00,15.34,15.38,15.33,15.33,993600.0,14.3016,14.3389,14.2923,14.2923,993600.0
2012-09-06 11:20:00,15.33,15.38,15.31,15.38,694400.0,14.2923,14.3389,14.2737,14.3389,694400.0
2012-09-06 11:30:00,15.38,15.45,15.38,15.44,1057600.0,14.3389,14.4042,14.3389,14.3949,1057600.0
2012-09-06 11:40:00,15.44,15.49,15.43,15.44,1026400.0,14.3949,14.4415,14.3855,14.3949,1026400.0
2012-09-06 11:50:00,15.45,15.48,15.44,15.46,530800.0,14.4042,14.4322,14.3949,14.4135,530800.0
2012-09-06 12:00:00,15.46,15.5,15.45,15.5,900400.0,14.4135,14.4508,14.4042,14.4508,900400.0
2012-09-06 12:10:00,15.5,15.54,15.5,15.51,475200.0,14.4508,14.4881,14.4508,14.4601,475200.0
2012-09-06 12:20:00,15.51,15.51,15.46,15.48,592800.0,14.4601,14.4601,14.4135,14.4322,592800.0
2012-09-06 12:30:00,15.47,15.51,15.46,15.5,343200.0,14.4228,14.4601,14.4135,14.4508,343200.0
2012-09-06 12:40:00,15.49,15.5,15.47,15.48,297600.0,14.4415,14.4508,14.4228,14.4322,297600.0
2012-09-06 12:50:00,15.47,15.5,15.47,15.47,327600.0,14.4228,14.4508,14.4228,14.4228,327600.0
2012-09-06 13:00:00,15.47,15.49,15.45,15.46,448800.0,14.4228,14.4415,14.4042,14.4135,448800.0
2012-09-06 13:10:00,15.46,15.48,15.44,15.46,359200.0,14.4135,14.4322,14.3949,14.4135,359200.0
2012-09-06 13:20:00,15.46,15.47,15.43,15.44,398800.0,14.4135,14.4228,14.3855,14.3949,398800.0
2012-09-06 13:30:00,15.44,15.48,15.42,15.47,602800.0,14.3949,14.4322,14.3762,14.4228,602800.0
2012-09-06 13:40:00,15.47,15.47,15.46,15.46,178800.0,14.4228,14.4228,14.4135,14.4135,178800.0
2012-09-06 13:50:00,15.46,15.48,15.46,15.46,200800.0,14.4135,14.4322,14.4135,14.4135,200800.0
2012-09-06 14:00:00,15.46,15.47,15.38,15.39,534400.0,14.4135,14.4228,14.3389,14.3482,534400.0
2012-09-06 14:10:00,15.39,15.46,15.39,15.45,518400.0,14.3482,14.4135,14.3482,14.4042,518400.0
2012-09-06 14:20:00,15.46,15.47,15.39,15.42,460000.0,14.4135,14.4228,14.3482,14.3762,460000.0
2012-09-06 14:30:00,15.43,15.44,15.4,15.42,283200.0,14.3855,14.3949,14.3576,14.3762,283200.0
2012-09-06 14:40:00,15.41,15.44,15.4,15.43,280400.0,14.3669,14.3949,14.3576,14.3855,280400.0
2012-09-06 14:50:00,15.43,15.43,15.37,15.38,584000.0,14.3855,14.3855,14.3296,14.3389,584000.0
2012-09-06 15:00:00,15.38,15.38,15.34,15.36,551200.0,14.3389,14.3389,14.3016,14.3203,551200.0
2012-09-06 15:10:00,15.36,15.36,15.3,15.33,752800.0,14.3203,14.3203,14.2643,14.2923,752800.0
2012-09-06 15:20:00,15.34,15.38,15.34,15.38,700400.0,14.3016,14.3389,14.3016,14.3389,700400.0
2012-09-06 15:30:00,15.38,15.43,15.37,15.38,852000.0,14.3389,14.3855,14.3296,14.3389,852000.0
2012-09-06 15:40:00,15.38,15.41,15.37,15.39,1123200.0,14.3389,14.3669,14.3296,14.3482,1123200.0
2012-09-06 15:50:00,15.39,15.42,15.34,15.34,2270400.0,14.3482,14.3762,14.3016,14.3016,2270400.0
2012-09-07 09:30:00,15.49,15.56,15.41,15.51,2400000.0,14.4415,14.5067,14.3669,14.4601,2400000.0
2012-09-07 09:40:00,15.51,15.63,15.49,15.62,1651200.0,14.4601,14.572,14.4415,14.5627,1651200.0
2012-09-07 09:50:00,15.62,15.62,15.48,15.56,1517200.0,14.5627,14.5627,14.4322,14.5067,1517200.0
2012-09-07 10:00:00,15.56,15.64,15.49,15.64,1355200.0,14.5067,14.5813,14.4415,14.5813,1355200.0
2012-09-07 10:10:00,15.63,15.68,15.61,15.66,1142400.0,14.572,14.6186,14.5534,14.6,1142400.0
2012-09-07 10:20:00,15.66,15.7,15.63,15.68,1240000.0,14.6,14.6373,14.572,14.6186,1240000.0
2012-09-07 10:30:00,15.68,15.71,15.6,15.66,1162000.0,14.6186,14.6466,14.544,14.6,1162000.0
2012-09-07 10:40:00,15.68,15.71,15.66,15.71,657600.0,14.6186,14.6466,14.6,14.6466,657600.0
2012-09-07 10:50:00,15.71,15.79,15.71,15.76,1181600.0,14.6466,14.7212,14.6466,14.6932,1181600.0
2012-09-07 11:00:00,15.76,15.77,15.68,15.68,992400.0,14.6932,14.7025,14.6186,14.6186,992400.0
2012-09-07 11:10:00,15.69,15.72,15.63,15.64,853600.0,14.6279,14.6559,14.572,14.5813,853600.0
2012-09-07 11:20:00,15.65,15.68,15.63,15.67,666400.0,14.5907,14.6186,14.572,14.6093,666400.0
2012-09-07 11:30:00,15.67,15.7,15.61,15.62,656800.0,14.6093,14.6373,14.5534,14.5627,656800.0
2012-09-07 11:40:00,15.62,15.67,15.61,15.67,382000.0,14.5627,14.6093,14.5534,14.6093,382000.0
2012-09-07 11:50:00,15.67,15.71,15.66,15.69,296000.0,14.6093,14.6466,14.6,14.6279,296000.0
2012-09-07 12:00:00,15.69,15.7,15.66,15.69,246000.0,14.6279,14.6373,14.6,14.6279,246000.0
2012-09-07 12:10:00,15.68,15.68,15.63,15.63,349200.0,14.6186,14.6186,14.572,14.572,349200.0
2012-09-07 12:20:00,15.63,15.65,15.61,15.62,396400.0,14.572,14.5907,14.5534,14.5627,396400.0
2012-09-07 12:30:00,15.62,15.66,15.62,15.65,248400.0,14.5627,14.6,14.5627,14.5907,248400.0
2012-09-07 12:40:00,15.65,15.72,15.65,15.7,315200.0,14.5907,14.6559,14.5907,14.6373,315200.0
2012-09-07 12:50:00,15.71,15.73,15.71,15.72,377200.0,14.6466,14.6652,14.6466,14.6559,377200.0
2012-09-07 13:00:00,15.72,15.74,15.7,15.72,325200.0,14.6559,14.6746,14.6373,14.6559,325200.0
2012-09-07 13:10:00,15.72,15.72,15.66,15.69,416000.0,14.6559,14.6559,14.6,14.6279,416000.0
2012-09-07 13:20:00,15.69,15.7,15.66,15.68,216800.0,14.6279,14.6373,14.6,14.6186,216800.0
2012-09-07 13:30:00,15.68,15.7,15.65,15.66,244000.0,14.6186,14.6373,14.5907,14.6,244000.0
2012-09-07 13:40:00,15.65,15.69,15.65,15.67,458400.0,14.5907,14.6279,14.5907,14.6093,458400.0
2012-09-07 13:50:00,15.67,15.68,15.65,15.65,175200.0,14.6093,14.6186,14.5907,14.5907,175200.0
2012-09-07 14:00:00,15.65,15.67,15.63,15.65,425200.0,14.5907,14.6093,14.572,14.5907,425200.0
2012-09-07 14:10:00,15.65,15.7,15.64,15.7,328000.0,14.5907,14.6373,14.5813,14.6373,328000.0
2012-09-07 14:20:00,15.7,15.7,15.67,15.69,309600.0,14.6373,14.6373,14.6093,14.6279,309600.0
2012-09-07 14:30:00,15.69,15.7,15.68,15.7,176400.0,14.6279,14.6373,14.6186,14.6373,176400.0
2012-09-07 14:40:00,15.69,15.71,15.68,15.7,325600.0,14.6279,14.6466,14.6186,14.6373,325600.0
2012-09-07 14:50:00,15.7,15.71,15.68,15.68,269200.0,14.6373,14.6466,14.6186,14.6186,269200.0
2012-09-07 15:00:00,15.68,15.7,15.67,15.68,357200.0,14.6186,14.6373,14.6093,14.6186,357200.0
2012-09-07 15:10:00,15.68,15.68,15.64,15.66,430000.0,14.6186,14.6186,14.5813,14.6,430000.0
2012-09-07 15:20:00,15.66,15.66,15.61,15.65,588400.0,14.6,14.6,14.5534,14.5907,588400.0
2012-09-07 15:30:00,15.65,15.66,15.62,15.62,262400.0,14.5907,14.6,14.5627,14.5627,262400.0
2012-09-07 15:40:00,15.62,15.69,15.62,15.69,666800.0,14.5627,14.6279,14.5627,14.6279,666800.0
2012-09-07 15:50:00,15.69,15.7,15.61,15.68,1383200.0,14.6279,14.6373,14.5534,14.6186,1383200.0
2012-09-10 09:30:00,15.67,15.69,15.61,15.63,1776000.0,14.6093,14.6279,14.5534,14.572,1776000.0
2012-09-10 09:40:00,15.62,15.63,15.54,15.59,1771600.0,14.5627,14.572,14.4881,14.5347,1771600.0
2012-09-10 09:50:00,15.6,15.67,15.57,15.64,836000.0,14.544,14.6093,14.5161,14.5813,836000.0
2012-09-10 10:00:00,15.64,15.68,15.59,15.64,1278800.0,14.5813,14.6186,14.5347,14.5813,1278800.0
2012-09-10 10:10:00,15.63,15.65,15.58,15.6,724000.0,14.572,14.5907,14.5254,14.544,724000.0
2012-09-10 10:20:00,15.61,15.67,15.6,15.63,1080400.0,14.5534,14.6093,14.544,14.572,1080400.0
2012-09-10 10:30:00,15.64,15.64,15.54,15.57,1001200.0,14.5813,14.5813,14.4881,14.5161,1001200.0
2012-09-10 10:40:00,15.57,15.58,15.53,15.55,802800.0,14.5161,14.5254,14.4788,14.4974,802800.0
2012-09-10 10:50:00,15.55,15.63,15.53,15.59,859600.0,14.4974,14.572,14.4788,14.5347,859600.0
2012-09-10 11:00:00,15.59,15.67,15.56,15.67,614800.0,14.5347,14.6093,14.5067,14.6093,614800.0
2012-09-10 11:10:00,15.67,15.69,15.64,15.68,480400.0,14.6093,14.6279,14.5813,14.6186,480400.0
2012-09-10 11:20:00,15.68,15.68,15.62,15.64,371200.0,14.6186,14.6186,14.5627,14.5813,371200.0
2012-09-10 11:30:00,15.64,15.65,15.61,15.65,314000.0,14.5813,14.5907,14.5534,14.5907,314000.0
2012-09-10 11:40:00,15.65,15.68,15.63,15.66,338800.0,14.5907,14.6186,14.572,14.6,338800.0
2012-09-10 11:50:00,15.67,15.68,15.65,15.68,109200.0,14.6093,14.6186,14.5907,14.6186,109200.0
2012-09-10 12:00:00,15.68,15.69,15.66,15.66,380800.0,14.6186,14.6279,14.6,14.6,380800.0
2012-09-10 12:10:00,15.65,15.67,15.64,15.65,348800.0,14.5907,14.6093,14.5813,14.5907,348800.0
2012-09-10 12:20:00,15.65,15.65,15.62,15.64,207600.0,14.5907,14.5907,14.5627,14.5813,207600.0
2012-09-10 12:30:00,15.65,15.66,15.62,15.66,150400.0,14.5907,14.6,14.5627,14.6,150400.0
2012-09-10 12:40:00,15.66,15.69,15.65,15.69,255200.0,14.6,14.6279,14.5907,14.6279,255200.0
2012-09-10 12:50:00,15.68,15.71,15.67,15.71,286000.0,14.6186,14.6466,14.6093,14.6466,286000.0
2012-09-10 13:00:00,15.71,15.75,15.71,15.74,416400.0,14.6466,14.6839,14.6466,14.6746,416400.0
2012-09-10 13:10:00,15.74,15.79,15.74,15.78,802400.0,14.6746,14.7212,14.6746,14.7119,802400.0
2012-09-10 13:20:00,15.78,15.79,15.75,15.78,547600.0,14.7119,14.7212,14.6839,14.7119,547600.0
2012-09-10 13:30:00,15.79,15.82,15.72,15.72,574400.0,14.7212,14.7491,14.6559,14.6559,574400.0
2012-09-10 13:40:00,15.72,15.73,15.66,15.68,715200.0,14.6559,14.6652,14.6,14.6186,715200.0
2012-09-10 13:50:00,15.67,15.7,15.65,15.67,362000.0,14.6093,14.6373,14.5907,14.6093,362000.0
2012-09-10 14:00:00,15.67,15.71,15.67,15.69,472800.0,14.6093,14.6466,14.6093,14.6279,472800.0
2012-09-10 14:10:00,15.69,15.74,15.69,15.72,473200.0,14.6279,14.6746,14.6279,14.6559,473200.0
2012-09-10 14:20:00,15.73,15.74,15.67,15.69,487600.0,14.6652,14.6746,14.6093,14.6279,487600.0
2012-09-10 14:30:00,15.69,15.72,15.67,15.68,312000.0,14.6279,14.6559,14.6093,14.6186,312000.0
2012-09-10 14:40:00,15.67,15.68,15.62,15.65,458000.0,14.6093,14.6186,14.5627,14.5907,458000.0
2012-09-10 14:50:00,15.65,15.68,15.62,15.64,417200.0,14.5907,14.6186,14.5627,14.5813,417200.0
2012-09-10 15:00:00,15.65,15.67,15.63,15.65,232000.0,14.5907,14.6093,14.572,14.5907,232000.0
2012-09-10 15:10:00,15.65,15.65,15.58,15.59,632000.0,14.5907,14.5907,14.5254,14.5347,632000.0
2012-09-10 15:20:00,15.59,15.61,15.54,15.59,736400.0,14.5347,14.5534,14.4881,14.5347,736400.0
2012-09-10 15:30:00,15.58,15.59,15.5,15.52,844000.0,14.5254,14.5347,14.4508,14.4695,844000.0
2012-09-10 15:40:00,15.52,15.52,15.45,15.47,1129600.0,14.4695,14.4695,14.4042,14.4228,1129600.0
2012-09-10 15:50:00,15.47,15.54,15.47,15.51,1052000.0,14.4228,14.4881,14.4228,14.4601,1052000.0
2012-09-11 09:30:00,15.5,15.6,15.48,15.56,1158000.0,14.4508,14.544,14.4322,14.5067,1158000.0
2012-09-11 09:40:00,15.56,15.65,15.56,15.65,1640800.0,14.5067,14.5907,14.5067,14.5907,1640800.0
2012-09-11 09:50:00,15.65,15.76,15.64,15.73,1240000.0,14.5907,14.6932,14.5813,14.6652,1240000.0
2012-09-11 10:00:00,15.73,15.78,15.71,15.72,975200.0,14.6652,14.7119,14.6466,14.6559,975200.0
2012-09-11 10:10:00,15.72,15.8,15.72,15.78,834000.0,14.6559,14.7305,14.6559,14.7119,834000.0
2012-09-11 10:20:00,15.79,15.8,15.73,15.74,723600.0,14.7212,14.7305,14.6652,14.6746,723600.0
2012-09-11 10:30:00,15.75,15.78,15.72,15.76,513600.0,14.6839,14.7119,14.6559,14.6932,513600.0
2012-09-11 10:40:00,15.76,15.79,15.74,15.77,457200.0,14.6932,14.7212,14.6746,14.7025,457200.0
2012-09-11 10:50:00,15.77,15.78,15.72,15.74,647200.0,14.7025,14.7119,14.6559,14.6746,647200.0
2012-09-11 11:00:00,15.74,15.79,15.74,15.77,416400.0,14.6746,14.7212,14.6746,14.7025,416400.0
2012-09-11 11:10:00,15.76,15.79,15.74,15.79,407600.0,14.6932,14.7212,14.6746,14.7212,407600.0
2012-09-11 11:20:00,15.79,15.87,15.79,15.86,920000.0,14.7212,14.7958,14.7212,14.7864,920000.0
2012-09-11 11:30:00,15.87,15.88,15.83,15.85,577200.0,14.7958,14.8051,14.7585,14.7771,577200.0
2012-09-11 11:40:00,15.85,15.85,15.77,15.78,586000.0,14.7771,14.7771,14.7025,14.7119,586000.0
2012-09-11 11:50:00,15.78,15.78,15.74,15.76,278000.0,14.7119,14.7119,14.6746,14.6932,278000.0
2012-09-11 12:00:00,15.76,15.77,15.71,15.72,517600.0,14.6932,14.7025,14.6466,14.6559,517600.0
2012-09-11 12:10:00,15.72,15.74,15.59,15.62,1433600.0,14.6559,14.6746,14.5347,14.5627,1433600.0
2012-09-11 12:20:00,15.62,15.65,15.6,15.65,381600.0,14.5627,14.5907,14.544,14.5907,381600.0
2012-09-11 12:30:00,15.64,15.64,15.61,15.62,262800.0,14.5813,14.5813,14.5534,14.5627,262800.0
2012-09-11 12:40:00,15.62,15.65,15.61,15.63,365600.0,14.5627,14.5907,14.5534,14.572,365600.0
2012-09-11 12:50:00,15.63,15.63,15.57,15.63,406000.0,14.572,14.572,14.5161,14.572,406000.0
2012-09-11 13:00:00,15.64,15.66,15.63,15.65,441600.0,14.5813,14.6,14.572,14.5907,441600.0
2012-09-11 13:10:00,15.65,15.69,15.62,15.69,478000.0,14.5907,14.6279,14.5627,14.6279,478000.0
2012-09-11 13:20:00,15.69,15.71,15.67,15.68,658000.0,14.6279,14.6466,14.6093,14.6186,658000.0
2012-09-11 13:30:00,15.69,15.69,15.66,15.68,196000.0,14.6279,14.6279,14.6,14.6186,196000.0
2012-09-11 13:40:00,15.68,15.72,15.67,15.72,439200.0,14.6186,14.6559,14.6093,14.6559,439200.0
2012-09-11 13:50:00,15.72,15.72,15.68,15.69,376800.0,14.6559,14.6559,14.6186,14.6279,376800.0
2012-09-11 14:00:00,15.69,15.71,15.68,15.68,132000.0,14.6279,14.6466,14.6186,14.6186,132000.0
2012-09-11 14:10:00,15.69,15.7,15.64,15.67,226000.0,14.6279,14.6373,14.5813,14.6093,226000.0
2012-09-11 14:20:00,15.67,15.7,15.65,15.66,257200.0,14.6093,14.6373,14.5907,14.6,257200.0
2012-09-11 14:30:00,15.65,15.67,15.62,15.64,301600.0,14.5907,14.6093,14.5627,14.5813,301600.0
2012-09-11 14:40:00,15.65,15.65,15.55,15.55,537200.0,14.5907,14.5907,14.4974,14.4974,537200.0
2012-09-11 14:50:00,15.56,15.63,15.55,15.6,1150800.0,14.5067,14.572,14.4974,14.544,1150800.0
2012-09-11 15:00:00,15.59,15.62,15.56,15.59,509600.0,14.5347,14.5627,14.5067,14.5347,509600.0
2012-09-11 15:10:00,15.59,15.61,15.57,15.59,280800.0,14.5347,14.5534,14.5161,14.5347,280800.0
2012-09-11 15:20:00,15.58,15.59,15.52,15.54,801200.0,14.5254,14.5347,14.4695,14.4881,801200.0
2012-09-11 15:30:00,15.54,15.6,15.54,15.56,360400.0,14.4881,14.544,14.4881,14.5067,360400.0
2012-09-11 15:40:00,15.56,15.61,15.55,15.61,757200.0,14.5067,14.5534,14.4974,14.5534,757200.0
2012-09-11 15:50:00,15.61,15.66,15.59,15.59,1244000.0,14.5534,14.6,14.5347,14.5347,1244000.0
2012-09-12 09:30:00,15.85,15.93,15.79,15.85,1764800.0,14.7771,14.8517,14.7212,14.7771,1764800.0
2012-09-12 09:40:00,15.85,15.88,15.81,15.81,822400.0,14.7771,14.8051,14.7398,14.7398,822400.0
2012-09-12 09:50:00,15.81,15.84,15.73,15.74,906000.0,14.7398,14.7678,14.6652,14.6746,906000.0
2012-09-12 10:00:00,15.74,15.79,15.69,15.73,932000.0,14.6746,14.7212,14.6279,14.6652,932000.0
2012-09-12 10:10:00,15.74,15.79,15.71,15.75,1006800.0,14.6746,14.7212,14.6466,14.6839,1006800.0
2012-09-12 10:20:00,15.75,15.76,15.62,15.64,974800.0,14.6839,14.6932,14.5627,14.5813,974800.0
2012-09-12 10:30:00,15.63,15.64,15.55,15.57,1296400.0,14.572,14.5813,14.4974,14.5161,1296400.0
2012-09-12 10:40:00,15.57,15.58,15.51,15.54,1168000.0,14.5161,14.5254,14.4601,14.4881,1168000.0
2012-09-12 10:50:00,15.55,15.67,15.54,15.64,1165600.0,14.4974,14.6093,14.4881,14.5813,1165600.0
2012-09-12 11:00:00,15.65,15.75,15.65,15.72,962400.0,14.5907,14.6839,14.5907,14.6559,962400.0
2012-09-12 11:10:00,15.73,15.75,15.7,15.75,337600.0,14.6652,14.6839,14.6373,14.6839,337600.0
2012-09-12 11:20:00,15.75,15.83,15.74,15.77,1135600.0,14.6839,14.7585,14.6746,14.7025,1135600.0
2012-09-12 11:30:00,15.78,15.87,15.78,15.82,1008800.0,14.7119,14.7958,14.7119,14.7491,1008800.0
2012-09-12 11:40:00,15.82,15.83,15.78,15.8,301600.0,14.7491,14.7585,14.7119,14.7305,301600.0
2012-09-12 11:50:00,15.8,15.82,15.76,15.78,211200.0,14.7305,14.7491,14.6932,14.7119,211200.0
2012-09-12 12:00:00,15.78,15.8,15.74,15.75,192800.0,14.7119,14.7305,14.6746,14.6839,192800.0
2012-09-12 12:10:00,15.75,15.78,15.72,15.78,187600.0,14.6839,14.7119,14.6559,14.7119,187600.0
2012-09-12 12:20:00,15.79,15.82,15.76,15.8,315600.0,14.7212,14.7491,14.6932,14.7305,315600.0
2012-09-12 12:30:00,15.81,15.83,15.79,15.81,161600.0,14.7398,14.7585,14.7212,14.7398,161600.0
2012-09-12 12:40:00,15.82,15.82,15.77,15.77,91600.0,14.7491,14.7491,14.7025,14.7025,91600.0
2012-09-12 12:50:00,15.77,15.8,15.76,15.8,202800.0,14.7025,14.7305,14.6932,14.7305,202800.0
2012-09-12 13:00:00,15.8,15.85,15.79,15.82,340400.0,14.7305,14.7771,14.7212,14.7491,340400.0
2012-09-12 13:10:00,15.81,15.83,15.74,15.75,327600.0,14.7398,14.7585,14.6746,14.6839,327600.0
2012-09-12 13:20:00,15.75,15.79,15.74,15.77,202400.0,14.6839,14.7212,14.6746,14.7025,202400.0
2012-09-12 13:30:00,15.76,15.81,15.75,15.78,269600.0,14.6932,14.7398,14.6839,14.7119,269600.0
2012-09-12 13:40:00,15.78,15.83,15.76,15.79,250000.0,14.7119,14.7585,14.6932,14.7212,250000.0
2012-09-12 13:50:00,15.79,15.79,15.75,15.75,291200.0,14.7212,14.7212,14.6839,14.6839,291200.0
2012-09-12 14:00:00,15.76,15.8,15.75,15.79,150400.0,14.6932,14.7305,14.6839,14.7212,150400.0
2012-09-12 14:10:00,15.79,15.81,15.71,15.71,386800.0,14.7212,14.7398,14.6466,14.6466,386800.0
2012-09-12 14:20:00,15.71,15.76,15.7,15.71,351200.0,14.6466,14.6932,14.6373,14.6466,351200.0
2012-09-12 14:30:00,15.71,15.74,15.64,15.65,421200.0,14.6466,14.6746,14.5813,14.5907,421200.0
2012-09-12 14:40:00,15.65,15.69,15.63,15.65,448800.0,14.5907,14.6279,14.572,14.5907,448800.0
2012-09-12 14:50:00,15.67,15.71,15.66,15.69,244400.0,14.6093,14.6466,14.6,14.6279,244400.0
2012-09-12 15:00:00,15.7,15.7,15.64,15.66,350000.0,14.6373,14.6373,14.5813,14.6,350000.0
2012-09-12 15:10:00,15.65,15.67,15.61,15.67,474000.0,14.5907,14.6093,14.5534,14.6093,474000.0
2012-09-12 15:20:00,15.67,15.7,15.62,15.7,318400.0,14.6093,14.6373,14.5627,14.6373,318400.0
2012-09-12 15:30:00,15.69,15.75,15.68,15.75,547600.0,14.6279,14.6839,14.6186,14.6839,547600.0
2012-09-12 15:40:00,15.75,15.79,15.71,15.72,491600.0,14.6839,14.7212,14.6466,14.6559,491600.0
2012-09-12 15:50:00,15.72,15.84,15.72,15.84,1291600.0,14.6559,14.7678,14.6559,14.7678,1291600.0
2012-09-13 09:30:00,15.92,15.92,15.74,15.79,1262000.0,14.8424,14.8424,14.6746,14.7212,1262000.0
2012-09-13 09:40:00,15.79,15.8,15.72,15.76,1012400.0,14.7212,14.7305,14.6559,14.6932,1012400.0
2012-09-13 09:50:00,15.75,15.79,15.72,15.79,877200.0,14.6839,14.7212,14.6559,14.7212,877200.0
2012-09-13 10:00:00,15.79,15.87,15.78,15.83,1114400.0,14.7212,14.7958,14.7119,14.7585,1114400.0
2012-09-13 10:10:00,15.82,15.89,15.81,15.83,408400.0,14.7491,14.8144,14.7398,14.7585,408400.0
2012-09-13 10:20:00,15.82,15.85,15.7,15.7,799600.0,14.7491,14.7771,14.6373,14.6373,799600.0
2012-09-13 10:30:00,15.7,15.73,15.68,15.71,779200.0,14.6373,14.6652,14.6186,14.6466,779200.0
2012-09-13 10:40:00,15.71,15.76,15.71,15.75,468400.0,14.6466,14.6932,14.6466,14.6839,468400.0
2012-09-13 10:50:00,15.75,15.78,15.74,15.77,415200.0,14.6839,14.7119,14.6746,14.7025,415200.0
2012-09-13 11:00:00,15.78,15.83,15.78,15.81,514800.0,14.7119,14.7585,14.7119,14.7398,514800.0
2012-09-13 11:10:00,15.81,15.85,15.8,15.82,455600.0,14.7398,14.7771,14.7305,14.7491,455600.0
2012-09-13 11:20:00,15.83,15.83,15.8,15.82,185200.0,14.7585,14.7585,14.7305,14.7491,185200.0
2012-09-13 11:30:00,15.83,15.85,15.76,15.79,383200.0,14.7585,14.7771,14.6932,14.7212,383200.0
2012-09-13 11:40:00,15.79,15.82,15.78,15.79,263600.0,14.7212,14.7491,14.7119,14.7212,263600.0
2012-09-13 11:50:00,15.8,15.81,15.76,15.78,198400.0,14.7305,14.7398,14.6932,14.7119,198400.0
2012-09-13 12:00:00,15.78,15.79,15.75,15.79,289600.0,14.7119,14.7212,14.6839,14.7212,289600.0
2012-09-13 12:10:00,15.78,15.79,15.72,15.75,330000.0,14.7119,14.7212,14.6559,14.6839,330000.0
2012-09-13 12:20:00,15.76,15.81,15.75,15.75,366000.0,14.6932,14.7398,14.6839,14.6839,366000.0
2012-09-13 12:30:00,15.75,16.14,15.72,16.01,5327600.0,14.6839,15.0475,14.6559,14.9263,5327600.0
2012-09-13 12:40:00,16.01,16.18,15.99,16.09,2780400.0,14.9263,15.0848,14.9076,15.0009,2780400.0
2012-09-13 12:50:00,16.08,16.25,16.06,16.25,1903600.0,14.9915,15.15,14.9729,15.15,1903600.0
2012-09-13 13:00:00,16.25,16.45,16.25,16.43,2741200.0,15.15,15.3365,15.15,15.3179,2741200.0
2012-09-13 13:10:00,16.42,16.46,16.33,16.45,1608400.0,15.3085,15.3458,15.2246,15.3365,1608400.0
2012-09-13 13:20:00,16.45,16.62,16.43,16.62,1958800.0,15.3365,15.495,15.3179,15.495,1958800.0
2012-09-13 13:30:00,16.62,16.68,16.58,16.59,1701200.0,15.495,15.5509,15.4577,15.467,1701200.0
2012-09-13 13:40:00,16.59,16.64,16.57,16.61,814000.0,15.467,15.5136,15.4484,15.4857,814000.0
2012-09-13 13:50:00,16.62,16.62,16.48,16.49,1453600.0,15.495,15.495,15.3645,15.3738,1453600.0
2012-09-13 14:00:00,16.49,16.6,16.48,16.56,943600.0,15.3738,15.4763,15.3645,15.4391,943600.0
2012-09-13 14:10:00,16.56,16.62,16.54,16.62,692800.0,15.4391,15.495,15.4204,15.495,692800.0
2012-09-13 14:20:00,16.62,16.78,16.61,16.73,2090400.0,15.495,15.6442,15.4857,15.5975,2090400.0
2012-09-13 14:30:00,16.73,16.75,16.55,16.55,1451200.0,15.5975,15.6162,15.4297,15.4297,1451200.0
2012-09-13 14:40:00,16.55,16.64,16.54,16.59,624400.0,15.4297,15.5136,15.4204,15.467,624400.0
2012-09-13 14:50:00,16.58,16.59,16.47,16.53,1008000.0,15.4577,15.467,15.3551,15.4111,1008000.0
2012-09-13 15:00:00,16.53,16.53,16.44,16.5,836800.0,15.4111,15.4111,15.3272,15.3831,836800.0
2012-09-13 15:10:00,16.5,16.55,16.41,16.41,808000.0,15.3831,15.4297,15.2992,15.2992,808000.0
2012-09-13 15:20:00,16.4,16.51,16.38,16.48,998800.0,15.2899,15.3924,15.2712,15.3645,998800.0
2012-09-13 15:30:00,16.47,16.54,16.45,16.53,972800.0,15.3551,15.4204,15.3365,15.4111,972800.0
2012-09-13 15:40:00,16.53,16.55,16.46,16.48,826800.0,15.4111,15.4297,15.3458,15.3645,826800.0
2012-09-13 15:50:00,16.48,16.48,16.36,16.46,2122400.0,15.3645,15.3645,15.2526,15.3458,2122400.0
2012-09-14 09:30:00,16.61,16.84,16.61,16.83,2148800.0,15.4857,15.7001,15.4857,15.6908,2148800.0
2012-09-14 09:40:00,16.84,16.87,16.77,16.81,1374000.0,15.7001,15.7281,15.6348,15.6721,1374000.0
2012-09-14 09:50:00,16.83,16.93,16.83,16.91,1182800.0,15.6908,15.784,15.6908,15.7654,1182800.0
2012-09-14 10:00:00,16.92,17.02,16.92,16.99,1938800.0,15.7747,15.8679,15.7747,15.8399,1938800.0
2012-09-14 10:10:00,16.99,17.17,16.98,17.17,1631200.0,15.8399,16.0078,15.8306,16.0078,1631200.0
2012-09-14 10:20:00,17.17,17.25,17.08,17.08,1549200.0,16.0078,16.0823,15.9239,15.9239,1549200.0
2012-09-14 10:30:00,17.08,17.1,17.05,17.08,863600.0,15.9239,15.9425,15.8959,15.9239,863600.0
2012-09-14 10:40:00,17.07,17.09,16.98,17.01,1266800.0,15.9145,15.9332,15.8306,15.8586,1266800.0
2012-09-14 10:50:00,17.01,17.01,16.93,16.97,878800.0,15.8586,15.8586,15.784,15.8213,878800.0
2012-09-14 11:00:00,16.97,17.08,16.97,17.04,1770000.0,15.8213,15.9239,15.8213,15.8866,1770000.0
2012-09-14 11:10:00,17.05,17.09,16.96,17.0,983600.0,15.8959,15.9332,15.812,15.8493,983600.0
2012-09-14 11:20:00,17.01,17.13,17.01,17.08,864000.0,15.8586,15.9705,15.8586,15.9239,864000.0
2012-09-14 11:30:00,17.08,17.12,17.0,17.09,538000.0,15.9239,15.9611,15.8493,15.9332,538000.0
2012-09-14 11:40:00,17.1,17.16,17.1,17.11,830800.0,15.9425,15.9984,15.9425,15.9518,830800.0
2012-09-14 11:50:00,17.11,17.13,16.98,17.01,881600.0,15.9518,15.9705,15.8306,15.8586,881600.0
2012-09-14 12:00:00,17.01,17.06,17.0,17.05,606400.0,15.8586,15.9052,15.8493,15.8959,606400.0
2012-09-14 12:10:00,17.05,17.11,17.04,17.09,459600.0,15.8959,15.9518,15.8866,15.9332,459600.0
2012-09-14 12:20:00,17.09,17.17,17.09,17.14,918800.0,15.9332,16.0078,15.9332,15.9798,918800.0
2012-09-14 12:30:00,17.14,17.14,17.11,17.14,295200.0,15.9798,15.9798,15.9518,15.9798,295200.0
2012-09-14 12:40:00,17.14,17.14,17.1,17.11,298800.0,15.9798,15.9798,15.9425,15.9518,298800.0
2012-09-14 12:50:00,17.11,17.16,17.08,17.08,508400.0,15.9518,15.9984,15.9239,15.9239,508400.0
2012-09-14 13:00:00,17.08,17.11,17.06,17.08,346400.0,15.9239,15.9518,15.9052,15.9239,346400.0
2012-09-14 13:10:00,17.08,17.09,17.03,17.03,318000.0,15.9239,15.9332,15.8772,15.8772,318000.0
2012-09-14 13:20:00,17.03,17.04,16.96,16.98,895600.0,15.8772,15.8866,15.812,15.8306,895600.0
2012-09-14 13:30:00,16.98,17.05,16.97,16.99,731200.0,15.8306,15.8959,15.8213,15.8399,731200.0
2012-09-14 13:40:00,16.99,17.03,16.96,17.0,324400.0,15.8399,15.8772,15.812,15.8493,324400.0
2012-09-14 13:50:00,17.01,17.08,17.0,17.07,719600.0,15.8586,15.9239,15.8493,15.9145,719600.0
2012-09-14 14:00:00,17.07,17.09,17.02,17.05,468000.0,15.9145,15.9332,15.8679,15.8959,468000.0
2012-09-14 14:10:00,17.06,17.09,17.02,17.05,307200.0,15.9052,15.9332,15.8679,15.8959,307200.0
2012-09-14 14:20:00,17.05,17.11,17.05,17.06,509200.0,15.8959,15.9518,15.8959,15.9052,509200.0
2012-09-14 14:30:00,17.06,17.06,17.01,17.02,424000.0,15.9052,15.9052,15.8586,15.8679,424000.0
2012-09-14 14:40:00,17.02,17.05,16.99,17.03,301600.0,15.8679,15.8959,15.8399,15.8772,301600.0
2012-09-14 14:50:00,17.04,17.11,16.99,17.07,798000.0,15.8866,15.9518,15.8399,15.9145,798000.0
2012-09-14 15:00:00,17.07,17.08,17.0,17.0,534400.0,15.9145,15.9239,15.8493,15.8493,534400.0
2012-09-14 15:10:00,17.0,17.03,16.97,17.0,490800.0,15.8493,15.8772,15.8213,15.8493,490800.0
2012-09-14 15:20:00,17.0,17.0,16.91,16.97,1279200.0,15.8493,15.8493,15.7654,15.8213,1279200.0
2012-09-14 15:30:00,16.96,17.02,16.91,16.98,819200.0,15.812,15.8679,15.7654,15.8306,819200.0
2012-09-14 15:40:00,16.98,16.99,16.86,16.87,925200.0,15.8306,15.8399,15.7187,15.7281,925200.0
2012-09-14 15:50:00,16.88,16.95,16.88,16.92,1609200.0,15.7374,15.8027,15.7374,15.7747,1609200.0
2012-09-17 09:30:00,16.68,16.82,16.63,16.75,1218800.0,15.5509,15.6815,15.5043,15.6162,1218800.0
2012-09-17 09:40:00,16.75,16.79,16.63,16.67,914400.0,15.6162,15.6535,15.5043,15.5416,914400.0
2012-09-17 09:50:00,16.65,16.68,16.64,16.67,867600.0,15.523,15.5509,15.5136,15.5416,867600.0
2012-09-17 10:00:00,16.67,16.7,16.63,16.63,2020000.0,15.5416,15.5696,15.5043,15.5043,2020000.0
2012-09-17 10:10:00,16.63,16.69,16.62,16.65,956400.0,15.5043,15.5603,15.495,15.523,956400.0
2012-09-17 10:20:00,16.66,16.78,16.63,16.77,1108000.0,15.5323,15.6442,15.5043,15.6348,1108000.0
2012-09-17 10:30:00,16.77,16.8,16.63,16.63,1038000.0,15.6348,15.6628,15.5043,15.5043,1038000.0
2012-09-17 10:40:00,16.63,16.71,16.59,16.71,913600.0,15.5043,15.5789,15.467,15.5789,913600.0
2012-09-17 10:50:00,16.7,16.71,16.61,16.65,626800.0,15.5696,15.5789,15.4857,15.523,626800.0
2012-09-17 11:00:00,16.64,16.71,16.64,16.65,668800.0,15.5136,15.5789,15.5136,15.523,668800.0
2012-09-17 11:10:00,16.65,16.67,16.61,16.65,430800.0,15.523,15.5416,15.4857,15.523,430800.0
2012-09-17 11:20:00,16.64,16.67,16.63,16.63,218400.0,15.5136,15.5416,15.5043,15.5043,218400.0
2012-09-17 11:30:00,16.64,16.67,16.61,16.61,145600.0,15.5136,15.5416,15.4857,15.4857,145600.0
2012-09-17 11:40:00,16.61,16.64,16.59,16.62,314400.0,15.4857,15.5136,15.467,15.495,314400.0
2012-09-17 11:50:00,16.63,16.64,16.59,16.6,197200.0,15.5043,15.5136,15.467,15.4763,197200.0
2012-09-17 12:00:00,16.61,16.66,16.59,16.65,354000.0,15.4857,15.5323,15.467,15.523,354000.0
2012-09-17 12:10:00,16.65,16.66,16.63,16.63,159200.0,15.523,15.5323,15.5043,15.5043,159200.0
2012-09-17 12:20:00,16.64,16.67,16.63,16.66,286400.0,15.5136,15.5416,15.5043,15.5323,286400.0
2012-09-17 12:30:00,16.66,16.67,16.63,16.64,161200.0,15.5323,15.5416,15.5043,15.5136,161200.0
2012-09-17 12:40:00,16.64,16.65,16.62,16.63,84400.0,15.5136,15.523,15.495,15.5043,84400.0
2012-09-17 12:50:00,16.64,16.64,16.62,16.63,79200.0,15.5136,15.5136,15.495,15.5043,79200.0
2012-09-17 13:00:00,16.63,16.63,16.6,16.61,189600.0,15.5043,15.5043,15.4763,15.4857,189600.0
2012-09-17 13:10:00,16.61,16.64,16.57,16.61,633200.0,15.4857,15.5136,15.4484,15.4857,633200.0
2012-09-17 13:20:00,16.61,16.62,16.58,16.6,230800.0,15.4857,15.495,15.4577,15.4763,230800.0
2012-09-17 13:30:00,16.6,16.6,16.57,16.58,178800.0,15.4763,15.4763,15.4484,15.4577,178800.0
2012-09-17 13:40:00,16.58,16.59,16.57,16.57,109200.0,15.4577,15.467,15.4484,15.4484,109200.0
2012-09-17 13:50:00,16.57,16.57,16.52,16.56,585200.0,15.4484,15.4484,15.4018,15.4391,585200.0
2012-09-17 14:00:00,16.56,16.56,16.47,16.49,674800.0,15.4391,15.4391,15.3551,15.3738,674800.0
2012-09-17 14:10:00,16.49,16.56,16.47,16.55,472000.0,15.3738,15.4391,15.3551,15.4297,472000.0
2012-09-17 14:20:00,16.55,16.58,16.51,16.54,425600.0,15.4297,15.4577,15.3924,15.4204,425600.0
2012-09-17 14:30:00,16.54,16.56,16.49,16.53,371200.0,15.4204,15.4391,15.3738,15.4111,371200.0
2012-09-17 14:40:00,16.52,16.55,16.48,16.53,309600.0,15.4018,15.4297,15.3645,15.4111,309600.0
2012-09-17 14:50:00,16.54,16.55,16.49,16.5,198400.0,15.4204,15.4297,15.3738,15.3831,198400.0
2012-09-17 15:00:00,16.5,16.5,16.47,16.49,493200.0,15.3831,15.3831,15.3551,15.3738,493200.0
2012-09-17 15:10:00,16.49,16.5,16.46,16.47,387200.0,15.3738,15.3831,15.3458,15.3551,387200.0
2012-09-17 15:20:00,16.47,16.5,16.44,16.45,482400.0,15.3551,15.3831,15.3272,15.3365,482400.0
2012-09-17 15:30:00,16.46,16.51,16.45,16.5,444800.0,15.3458,15.3924,15.3365,15.3831,444800.0
2012-09-17 15:40:00,16.5,16.58,16.49,16.57,847600.0,15.3831,15.4577,15.3738,15.4484,847600.0
2012-09-17 15:50:00,16.57,16.68,16.54,16.68,1768000.0,15.4484,15.5509,15.4204,15.5509,1768000.0
2012-09-18 09:30:00,16.55,16.57,16.42,16.44,1344000.0,15.4297,15.4484,15.3085,15.3272,1344000.0
2012-09-18 09:40:00,16.43,16.55,16.43,16.52,1080400.0,15.3179,15.4297,15.3179,15.4018,1080400.0
2012-09-18 09:50:00,16.52,16.64,16.5,16.53,1224000.0,15.4018,15.5136,15.3831,15.4111,1224000.0
2012-09-18 10:00:00,16.53,16.61,16.45,16.5,1242800.0,15.4111,15.4857,15.3365,15.3831,1242800.0
2012-09-18 10:10:00,16.5,16.57,16.5,16.55,711600.0,15.3831,15.4484,15.3831,15.4297,711600.0
2012-09-18 10:20:00,16.56,16.61,16.53,16.58,616800.0,15.4391,15.4857,15.4111,15.4577,616800.0
2012-09-18 10:30:00,16.59,16.62,16.57,16.58,457200.0,15.467,15.495,15.4484,15.4577,457200.0
2012-09-18 10:40:00,16.57,16.58,16.47,16.49,634800.0,15.4484,15.4577,15.3551,15.3738,634800.0
2012-09-18 10:50:00,16.48,16.56,16.47,16.56,650400.0,15.3645,15.4391,15.3551,15.4391,650400.0
2012-09-18 11:00:00,16.56,16.6,16.5,16.53,1206400.0,15.4391,15.4763,15.3831,15.4111,1206400.0
2012-09-18 11:10:00,16.55,16.58,16.51,16.55,835200.0,15.4297,15.4577,15.3924,15.4297,835200.0
2012-09-18 11:20:00,16.55,16.56,16.53,16.54,253200.0,15.4297,15.4391,15.4111,15.4204,253200.0
2012-09-18 11:30:00,16.53,16.53,16.48,16.5,706400.0,15.4111,15.4111,15.3645,15.3831,706400.0
2012-09-18 11:40:00,16.49,16.51,16.48,16.5,253600.0,15.3738,15.3924,15.3645,15.3831,253600.0
2012-09-18 11:50:00,16.49,16.51,16.47,16.49,262400.0,15.3738,15.3924,15.3551,15.3738,262400.0
2012-09-18 12:00:00,16.5,16.51,16.47,16.49,198800.0,15.3831,15.3924,15.3551,15.3738,198800.0
2012-09-18 12:10:00,16.48,16.48,16.35,16.37,1157600.0,15.3645,15.3645,15.2433,15.2619,1157600.0
2012-09-18 12:20:00,16.38,16.41,16.36,16.37,445200.0,15.2712,15.2992,15.2526,15.2619,445200.0
2012-09-18 12:30:00,16.38,16.38,16.34,16.37,527600.0,15.2712,15.2712,15.2339,15.2619,527600.0
2012-09-18 12:40:00,16.36,16.4,16.36,16.4,285200.0,15.2526,15.2899,15.2526,15.2899,285200.0
2012-09-18 12:50:00,16.4,16.44,16.4,16.42,504800.0,15.2899,15.3272,15.2899,15.3085,504800.0
2012-09-18 13:00:00,16.42,16.43,16.32,16.39,565600.0,15.3085,15.3179,15.2153,15.2806,565600.0
2012-09-18 13:10:00,16.39,16.47,16.38,16.44,682800.0,15.2806,15.3551,15.2712,15.3272,682800.0
2012-09-18 13:20:00,16.44,16.45,16.41,16.43,160000.0,15.3272,15.3365,15.2992,15.3179,160000.0
2012-09-18 13:30:00,16.43,16.43,16.4,16.42,208400.0,15.3179,15.3179,15.2899,15.3085,208400.0
2012-09-18 13:40:00,16.43,16.43,16.4,16.41,104000.0,15.3179,15.3179,15.2899,15.2992,104000.0
2012-09-18 13:50:00,16.41,16.41,16.36,16.38,216800.0,15.2992,15.2992,15.2526,15.2712,216800.0
2012-09-18 14:00:00,16.39,16.41,16.36,16.4,136400.0,15.2806,15.2992,15.2526,15.2899,136400.0
2012-09-18 14:10:00,16.4,16.44,16.39,16.42,260000.0,15.2899,15.3272,15.2806,15.3085,260000.0
2012-09-18 14:20:00,16.42,16.44,16.39,16.42,312800.0,15.3085,15.3272,15.2806,15.3085,312800.0
2012-09-18 14:30:00,16.42,16.43,16.37,16.39,304800.0,15.3085,15.3179,15.2619,15.2806,304800.0
2012-09-18 14:40:00,16.39,16.46,16.39,16.45,319600.0,15.2806,15.3458,15.2806,15.3365,319600.0
2012-09-18 14:50:00,16.45,16.45,16.42,16.43,418000.0,15.3365,15.3365,15.3085,15.3179,418000.0
2012-09-18 15:00:00,16.42,16.5,16.41,16.48,784800.0,15.3085,15.3831,15.2992,15.3645,784800.0
2012-09-18 15:10:00,16.48,16.5,16.42,16.43,340800.0,15.3645,15.3831,15.3085,15.3179,340800.0
2012-09-18 15:20:00,16.45,16.46,16.42,16.45,353600.0,15.3365,15.3458,15.3085,15.3365,353600.0
2012-09-18 15:30:00,16.45,16.55,16.44,16.48,1148400.0,15.3365,15.4297,15.3272,15.3645,1148400.0
2012-09-18 15:40:00,16.49,16.51,16.42,16.47,771200.0,15.3738,15.3924,15.3085,15.3551,771200.0
2012-09-18 15:50:00,16.47,16.54,16.43,16.54,1949200.0,15.3551,15.4204,15.3179,15.4204,1949200.0
2012-09-19 09:30:00,16.65,16.65,16.5,16.52,1749200.0,15.523,15.523,15.3831,15.4018,1749200.0
2012-09-19 09:40:00,16.52,16.56,16.46,16.47,1601200.0,15.4018,15.4391,15.3458,15.3551,1601200.0
2012-09-19 09:50:00,16.46,16.5,16.43,16.46,960000.0,15.3458,15.3831,15.3179,15.3458,960000.0
2012-09-19 10:00:00,16.48,16.71,16.47,16.59,3600000.0,15.3645,15.5789,15.3551,15.467,3600000.0
2012-09-19 10:10:00,16.59,16.64,16.56,16.58,926800.0,15.467,15.5136,15.4391,15.4577,926800.0
2012-09-19 10:20:00,16.59,16.6,16.46,16.48,1253600.0,15.467,15.4763,15.3458,15.3645,1253600.0
2012-09-19 10:30:00,16.48,16.5,16.36,16.5,2370800.0,15.3645,15.3831,15.2526,15.3831,2370800.0
2012-09-19 10:40:00,16.5,16.53,16.4,16.52,1442800.0,15.3831,15.4111,15.2899,15.4018,1442800.0
2012-09-19 10:50:00,16.52,16.55,16.45,16.5,1476400.0,15.4018,15.4297,15.3365,15.3831,1476400.0
2012-09-19 11:00:00,16.49,16.57,16.46,16.52,1531200.0,15.3738,15.4484,15.3458,15.4018,1531200.0
2012-09-19 11:10:00,16.51,16.59,16.5,16.58,714800.0,15.3924,15.467,15.3831,15.4577,714800.0
2012-09-19 11:20:00,16.58,16.62,16.56,16.56,731600.0,15.4577,15.495,15.4391,15.4391,731600.0
2012-09-19 11:30:00,16.57,16.57,16.47,16.47,898000.0,15.4484,15.4484,15.3551,15.3551,898000.0
2012-09-19 11:40:00,16.47,16.54,16.47,16.52,552000.0,15.3551,15.4204,15.3551,15.4018,552000.0
2012-09-19 11:50:00,16.52,16.55,16.48,16.48,476400.0,15.4018,15.4297,15.3645,15.3645,476400.0
2012-09-19 12:00:00,16.48,16.5,16.43,16.48,721200.0,15.3645,15.3831,15.3179,15.3645,721200.0
2012-09-19 12:10:00,16.48,16.52,16.48,16.52,504400.0,15.3645,15.4018,15.3645,15.4018,504400.0
2012-09-19 12:20:00,16.53,16.61,16.53,16.61,681600.0,15.4111,15.4857,15.4111,15.4857,681600.0
2012-09-19 12:30:00,16.61,16.64,16.6,16.63,997600.0,15.4857,15.5136,15.4763,15.5043,997600.0
2012-09-19 12:40:00,16.63,16.63,16.61,16.61,358800.0,15.5043,15.5043,15.4857,15.4857,358800.0
2012-09-19 12:50:00,16.61,16.65,16.59,16.61,1022000.0,15.4857,15.523,15.467,15.4857,1022000.0
2012-09-19 13:00:00,16.61,16.62,16.54,16.54,388800.0,15.4857,15.495,15.4204,15.4204,388800.0
2012-09-19 13:10:00,16.54,16.56,16.54,16.56,323600.0,15.4204,15.4391,15.4204,15.4391,323600.0
2012-09-19 13:20:00,16.55,16.57,16.51,16.53,294400.0,15.4297,15.4484,15.3924,15.4111,294400.0
2012-09-19 13:30:00,16.53,16.57,16.46,16.47,421600.0,15.4111,15.4484,15.3458,15.3551,421600.0
2012-09-19 13:40:00,16.47,16.5,16.45,16.47,370400.0,15.3551,15.3831,15.3365,15.3551,370400.0
2012-09-19 13:50:00,16.48,16.51,16.48,16.5,222400.0,15.3645,15.3924,15.3645,15.3831,222400.0
2012-09-19 14:00:00,16.49,16.52,16.49,16.5,226000.0,15.3738,15.4018,15.3738,15.3831,226000.0
2012-09-19 14:10:00,16.5,16.54,16.49,16.54,300800.0,15.3831,15.4204,15.3738,15.4204,300800.0
2012-09-19 14:20:00,16.54,16.6,16.54,16.57,621200.0,15.4204,15.4763,15.4204,15.4484,621200.0
2012-09-19 14:30:00,16.57,16.58,16.54,16.56,251600.0,15.4484,15.4577,15.4204,15.4391,251600.0
2012-09-19 14:40:00,16.56,16.57,16.53,16.57,200000.0,15.4391,15.4484,15.4111,15.4484,200000.0
2012-09-19 14:50:00,16.57,16.58,16.54,16.56,335600.0,15.4484,15.4577,15.4204,15.4391,335600.0
2012-09-19 15:00:00,16.55,16.56,16.48,16.5,434000.0,15.4297,15.4391,15.3645,15.3831,434000.0
2012-09-19 15:10:00,16.5,16.54,16.5,16.52,230800.0,15.3831,15.4204,15.3831,15.4018,230800.0
2012-09-19 15:20:00,16.52,16.53,16.44,16.48,614800.0,15.4018,15.4111,15.3272,15.3645,614800.0
2012-09-19 15:30:00,16.48,16.5,16.44,16.5,617200.0,15.3645,15.3831,15.3272,15.3831,617200.0
2012-09-19 15:40:00,16.5,16.55,16.49,16.55,784000.0,15.3831,15.4297,15.3738,15.4297,784000.0
2012-09-19 15:50:00,16.55,16.55,16.43,16.44,1397200.0,15.4297,15.4297,15.3179,15.3272,1397200.0
2012-09-20 09:30:00,16.2,16.21,16.04,16.1,2168800.0,15.1034,15.1127,14.9543,15.0102,2168800.0
2012-09-20 09:40:00,16.11,16.12,15.97,15.97,1553200.0,15.0195,15.0288,14.889,14.889,1553200.0
2012-09-20 09:50:00,15.96,15.97,15.89,15.94,1598000.0,14.8797,14.889,14.8144,14.861,1598000.0
2012-09-20 10:00:00,15.95,16.02,15.9,15.99,1547600.0,14.8703,14.9356,14.8237,14.9076,1547600.0
2012-09-20 10:10:00,15.99,16.1,15.97,16.04,1435600.0,14.9076,15.0102,14.889,14.9543,1435600.0
2012-09-20 10:20:00,16.03,16.03,15.95,16.03,766800.0,14.9449,14.9449,14.8703,14.9449,766800.0
2012-09-20 10:30:00,16.03,16.16,15.99,16.15,1654000.0,14.9449,15.0661,14.9076,15.0568,1654000.0
2012-09-20 10:40:00,16.15,16.26,16.15,16.22,1750400.0,15.0568,15.1594,15.0568,15.1221,1750400.0
2012-09-20 10:50:00,16.22,16.29,16.18,16.28,919200.0,15.1221,15.1873,15.0848,15.178,919200.0
2012-09-20 11:00:00,16.28,16.35,16.21,16.24,927600.0,15.178,15.2433,15.1127,15.1407,927600.0
2012-09-20 11:10:00,16.24,16.25,16.14,16.21,848000.0,15.1407,15.15,15.0475,15.1127,848000.0
2012-09-20 11:20:00,16.21,16.23,16.15,16.17,323600.0,15.1127,15.1314,15.0568,15.0755,323600.0
2012-09-20 11:30:00,16.16,16.21,16.16,16.18,792000.0,15.0661,15.1127,15.0661,15.0848,792000.0
2012-09-20 11:40:00,16.18,16.25,16.18,16.23,480000.0,15.0848,15.15,15.0848,15.1314,480000.0
2012-09-20 11:50:00,16.24,16.25,16.22,16.24,151600.0,15.1407,15.15,15.1221,15.1407,151600.0
2012-09-20 12:00:00,16.25,16.29,16.21,16.21,384800.0,15.15,15.1873,15.1127,15.1127,384800.0
2012-09-20 12:10:00,16.22,16.25,16.2,16.21,368800.0,15.1221,15.15,15.1034,15.1127,368800.0
2012-09-20 12:20:00,16.21,16.21,16.11,16.12,452400.0,15.1127,15.1127,15.0195,15.0288,452400.0
2012-09-20 12:30:00,16.12,16.16,16.09,16.13,563200.0,15.0288,15.0661,15.0009,15.0382,563200.0
2012-09-20 12:40:00,16.14,16.18,16.07,16.08,400000.0,15.0475,15.0848,14.9822,14.9915,400000.0
2012-09-20 12:50:00,16.09,16.14,16.08,16.11,314400.0,15.0009,15.0475,14.9915,15.0195,314400.0
2012-09-20 13:00:00,16.11,16.15,16.09,16.15,332400.0,15.0195,15.0568,15.0009,15.0568,332400.0
2012-09-20 13:10:00,16.15,16.16,16.13,16.14,165200.0,15.0568,15.0661,15.0382,15.0475,165200.0
2012-09-20 13:20:00,16.13,16.17,16.11,16.16,148800.0,15.0382,15.0755,15.0195,15.0661,148800.0
2012-09-20 13:30:00,16.17,16.24,16.17,16.21,522000.0,15.0755,15.1407,15.0755,15.1127,522000.0
2012-09-20 13:40:00,16.22,16.22,16.16,16.2,424400.0,15.1221,15.1221,15.0661,15.1034,424400.0
2012-09-20 13:50:00,16.2,16.2,16.14,16.19,250800.0,15.1034,15.1034,15.0475,15.0941,250800.0
2012-09-20 14:00:00,16.18,16.2,16.16,16.17,208000.0,15.0848,15.1034,15.0661,15.0755,208000.0
2012-09-20 14:10:00,16.18,16.21,16.17,16.17,220400.0,15.0848,15.1127,15.0755,15.0755,220400.0
2012-09-20 14:20:00,16.18,16.26,16.15,16.23,354000.0,15.0848,15.1594,15.0568,15.1314,354000.0
2012-09-20 14:30:00,16.23,16.26,16.19,16.21,631600.0,15.1314,15.1594,15.0941,15.1127,631600.0
2012-09-20 14:40:00,16.21,16.22,16.2,16.22,191600.0,15.1127,15.1221,15.1034,15.1221,191600.0
2012-09-20 14:50:00,16.22,16.24,16.2,16.23,201600.0,15.1221,15.1407,15.1034,15.1314,201600.0
2012-09-20 15:00:00,16.23,16.25,16.2,16.24,194800.0,15.1314,15.15,15.1034,15.1407,194800.0
2012-09-20 15:10:00,16.25,16.25,16.22,16.23,276400.0,15.15,15.15,15.1221,15.1314,276400.0
2012-09-20 15:20:00,16.23,16.28,16.23,16.26,617600.0,15.1314,15.178,15.1314,15.1594,617600.0
2012-09-20 15:30:00,16.25,16.27,16.18,16.21,660400.0,15.15,15.1687,15.0848,15.1127,660400.0
2012-09-20 15:40:00,16.21,16.21,16.14,16.14,498800.0,15.1127,15.1127,15.0475,15.0475,498800.0
2012-09-20 15:50:00,16.14,16.23,16.14,16.22,1252000.0,15.0475,15.1314,15.0475,15.1221,1252000.0
2012-09-21 09:30:00,16.7,16.73,16.62,16.7,2230400.0,15.5696,15.5975,15.495,15.5696,2230400.0
2012-09-21 09:40:00,16.69,16.7,16.55,16.62,1748400.0,15.5603,15.5696,15.4297,15.495,1748400.0
2012-09-21 09:50:00,16.61,16.69,16.61,16.66,1512800.0,15.4857,15.5603,15.4857,15.5323,1512800.0
2012-09-21 10:00:00,16.67,16.68,16.59,16.65,1485200.0,15.5416,15.5509,15.467,15.523,1485200.0
2012-09-21 10:10:00,16.65,16.67,16.61,16.64,1001200.0,15.523,15.5416,15.4857,15.5136,1001200.0
2012-09-21 10:20:00,16.64,16.69,16.61,16.68,1050400.0,15.5136,15.5603,15.4857,15.5509,1050400.0
2012-09-21 10:30:00,16.68,16.72,16.67,16.68,760000.0,15.5509,15.5882,15.5416,15.5509,760000.0
2012-09-21 10:40:00,16.67,16.68,16.64,16.65,484400.0,15.5416,15.5509,15.5136,15.523,484400.0
2012-09-21 10:50:00,16.66,16.68,16.56,16.58,1178000.0,15.5323,15.5509,15.4391,15.4577,1178000.0
2012-09-21 11:00:00,16.58,16.64,16.58,16.6,739200.0,15.4577,15.5136,15.4577,15.4763,739200.0
2012-09-21 11:10:00,16.6,16.61,16.55,16.6,746000.0,15.4763,15.4857,15.4297,15.4763,746000.0
2012-09-21 11:20:00,16.6,16.6,16.52,16.56,671600.0,15.4763,15.4763,15.4018,15.4391,671600.0
2012-09-21 11:30:00,16.57,16.59,16.55,16.58,244000.0,15.4484,15.467,15.4297,15.4577,244000.0
2012-09-21 11:40:00,16.57,16.65,16.57,16.62,929600.0,15.4484,15.523,15.4484,15.495,929600.0
2012-09-21 11:50:00,16.62,16.63,16.57,16.62,458800.0,15.495,15.5043,15.4484,15.495,458800.0
2012-09-21 12:00:00,16.62,16.65,16.59,16.59,333200.0,15.495,15.523,15.467,15.467,333200.0
2012-09-21 12:10:00,16.6,16.6,16.55,16.56,278800.0,15.4763,15.4763,15.4297,15.4391,278800.0
2012-09-21 12:20:00,16.56,16.58,16.53,16.57,543200.0,15.4391,15.4577,15.4111,15.4484,543200.0
2012-09-21 12:30:00,16.58,16.62,16.57,16.59,331600.0,15.4577,15.495,15.4484,15.467,331600.0
2012-09-21 12:40:00,16.6,16.63,16.6,16.6,477600.0,15.4763,15.5043,15.4763,15.4763,477600.0
2012-09-21 12:50:00,16.61,16.61,16.55,16.56,328000.0,15.4857,15.4857,15.4297,15.4391,328000.0
2012-09-21 13:00:00,16.55,16.59,16.55,16.57,240800.0,15.4297,15.467,15.4297,15.4484,240800.0
2012-09-21 13:10:00,16.57,16.58,16.54,16.57,277600.0,15.4484,15.4577,15.4204,15.4484,277600.0
2012-09-21 13:20:00,16.57,16.58,16.56,16.57,88400.0,15.4484,15.4577,15.4391,15.4484,88400.0
2012-09-21 13:30:00,16.56,16.59,16.54,16.58,413600.0,15.4391,15.467,15.4204,15.4577,413600.0
2012-09-21 13:40:00,16.59,16.6,16.58,16.59,340400.0,15.467,15.4763,15.4577,15.467,340400.0
2012-09-21 13:50:00,16.59,16.64,16.58,16.63,546800.0,15.467,15.5136,15.4577,15.5043,546800.0
2012-09-21 14:00:00,16.63,16.63,16.59,16.59,361600.0,15.5043,15.5043,15.467,15.467,361600.0
2012-09-21 14:10:00,16.6,16.6,16.55,16.57,322800.0,15.4763,15.4763,15.4297,15.4484,322800.0
2012-09-21 14:20:00,16.56,16.57,16.47,16.51,838800.0,15.4391,15.4484,15.3551,15.3924,838800.0
2012-09-21 14:30:00,16.51,16.52,16.47,16.49,267200.0,15.3924,15.4018,15.3551,15.3738,267200.0
2012-09-21 14:40:00,16.48,16.55,16.48,16.53,762800.0,15.3645,15.4297,15.3645,15.4111,762800.0
2012-09-21 14:50:00,16.53,16.53,16.47,16.47,284000.0,15.4111,15.4111,15.3551,15.3551,284000.0
2012-09-21 15:00:00,16.46,16.46,16.4,16.46,722800.0,15.3458,15.3458,15.2899,15.3458,722800.0
2012-09-21 15:10:00,16.46,16.49,16.45,16.47,404000.0,15.3458,15.3738,15.3365,15.3551,404000.0
2012-09-21 15:20:00,16.46,16.48,16.43,16.47,243600.0,15.3458,15.3645,15.3179,15.3551,243600.0
2012-09-21 15:30:00,16.46,16.51,16.46,16.46,842800.0,15.3458,15.3924,15.3458,15.3458,842800.0
2012-09-21 15:40:00,16.46,16.51,16.43,16.47,958000.0,15.3458,15.3924,15.3179,15.3551,958000.0
2012-09-21 15:50:00,16.47,16.5,16.38,16.43,1839200.0,15.3551,15.3831,15.2712,15.3179,1839200.0
2012-09-24 09:30:00,16.23,16.27,16.15,16.26,1405200.0,15.1314,15.1687,15.0568,15.1594,1405200.0
2012-09-24 09:40:00,16.25,16.3,16.18,16.2,973600.0,15.15,15.1967,15.0848,15.1034,973600.0
2012-09-24 09:50:00,16.19,16.25,16.17,16.25,983600.0,15.0941,15.15,15.0755,15.15,983600.0
2012-09-24 10:00:00,16.25,16.32,16.25,16.29,766000.0,15.15,15.2153,15.15,15.1873,766000.0
2012-09-24 10:10:00,16.29,16.31,16.22,16.26,723200.0,15.1873,15.206,15.1221,15.1594,723200.0
2012-09-24 10:20:00,16.25,16.32,16.22,16.31,711200.0,15.15,15.2153,15.1221,15.206,711200.0
2012-09-24 10:30:00,16.32,16.39,16.32,16.38,872800.0,15.2153,15.2806,15.2153,15.2712,872800.0
2012-09-24 10:40:00,16.38,16.42,16.35,16.38,693200.0,15.2712,15.3085,15.2433,15.2712,693200.0
2012-09-24 10:50:00,16.38,16.53,16.37,16.5,1392400.0,15.2712,15.4111,15.2619,15.3831,1392400.0
2012-09-24 11:00:00,16.5,16.55,16.49,16.5,786000.0,15.3831,15.4297,15.3738,15.3831,786000.0
2012-09-24 11:10:00,16.49,16.5,16.39,16.42,913200.0,15.3738,15.3831,15.2806,15.3085,913200.0
2012-09-24 11:20:00,16.42,16.44,16.38,16.41,484000.0,15.3085,15.3272,15.2712,15.2992,484000.0
2012-09-24 11:30:00,16.42,16.43,16.35,16.36,416000.0,15.3085,15.3179,15.2433,15.2526,416000.0
2012-09-24 11:40:00,16.36,16.36,16.33,16.34,492000.0,15.2526,15.2526,15.2246,15.2339,492000.0
2012-09-24 11:50:00,16.34,16.35,16.29,16.34,395600.0,15.2339,15.2433,15.1873,15.2339,395600.0
2012-09-24 12:00:00,16.34,16.34,16.28,16.31,512000.0,15.2339,15.2339,15.178,15.206,512000.0
2012-09-24 12:10:00,16.31,16.33,16.3,16.31,410000.0,15.206,15.2246,15.1967,15.206,410000.0
2012-09-24 12:20:00,16.31,16.32,16.26,16.29,531600.0,15.206,15.2153,15.1594,15.1873,531600.0
2012-09-24 12:30:00,16.28,16.29,16.22,16.22,546400.0,15.178,15.1873,15.1221,15.1221,546400.0
2012-09-24 12:40:00,16.22,16.28,16.21,16.27,740000.0,15.1221,15.178,15.1127,15.1687,740000.0
2012-09-24 12:50:00,16.26,16.27,16.22,16.23,283200.0,15.1594,15.1687,15.1221,15.1314,283200.0
2012-09-24 13:00:00,16.24,16.24,16.2,16.23,431600.0,15.1407,15.1407,15.1034,15.1314,431600.0
2012-09-24 13:10:00,16.23,16.24,16.16,16.18,701200.0,15.1314,15.1407,15.0661,15.0848,701200.0
2012-09-24 13:20:00,16.18,16.2,16.17,16.18,550000.0,15.0848,15.1034,15.0755,15.0848,550000.0
2012-09-24 13:30:00,16.18,16.18,16.07,16.13,1208800.0,15.0848,15.0848,14.9822,15.0382,1208800.0
2012-09-24 13:40:00,16.12,16.14,16.08,16.1,510400.0,15.0288,15.0475,14.9915,15.0102,510400.0
2012-09-24 13:50:00,16.1,16.15,16.1,16.12,308000.0,15.0102,15.0568,15.0102,15.0288,308000.0
2012-09-24 14:00:00,16.12,16.16,16.11,16.15,377600.0,15.0288,15.0661,15.0195,15.0568,377600.0
2012-09-24 14:10:00,16.15,16.23,16.15,16.23,602800.0,15.0568,15.1314,15.0568,15.1314,602800.0
2012-09-24 14:20:00,16.23,16.34,16.22,16.34,1982800.0,15.1314,15.2339,15.1221,15.2339,1982800.0
2012-09-24 14:30:00,16.34,16.41,16.29,16.39,1528400.0,15.2339,15.2992,15.1873,15.2806,1528400.0
2012-09-24 14:40:00,16.39,16.42,16.36,16.38,626000.0,15.2806,15.3085,15.2526,15.2712,626000.0
2012-09-24 14:50:00,16.38,16.46,16.33,16.35,771600.0,15.2712,15.3458,15.2246,15.2433,771600.0
2012-09-24 15:00:00,16.35,16.36,16.27,16.31,782400.0,15.2433,15.2526,15.1687,15.206,782400.0
2012-09-24 15:10:00,16.31,16.31,16.24,16.27,624000.0,15.206,15.206,15.1407,15.1687,624000.0
2012-09-24 15:20:00,16.27,16.3,16.23,16.28,526000.0,15.1687,15.1967,15.1314,15.178,526000.0
2012-09-24 15:30:00,16.28,16.28,16.23,16.25,528400.0,15.178,15.178,15.1314,15.15,528400.0
2012-09-24 15:40:00,16.25,16.29,16.18,16.2,1051600.0,15.15,15.1873,15.0848,15.1034,1051600.0
2012-09-24 15:50:00,16.2,16.26,16.15,16.24,1495200.0,15.1034,15.1594,15.0568,15.1407,1495200.0
2012-09-25 09:30:00,16.56,16.57,16.46,16.51,2029600.0,15.4391,15.4484,15.3458,15.3924,2029600.0
2012-09-25 09:40:00,16.51,16.53,16.4,16.41,1679600.0,15.3924,15.4111,15.2899,15.2992,1679600.0
2012-09-25 09:50:00,16.4,16.41,16.32,16.36,1535200.0,15.2899,15.2992,15.2153,15.2526,1535200.0
2012-09-25 10:00:00,16.36,16.54,16.36,16.53,3263200.0,15.2526,15.4204,15.2526,15.4111,3263200.0
2012-09-25 10:10:00,16.53,16.6,16.51,16.52,1600400.0,15.4111,15.4763,15.3924,15.4018,1600400.0
2012-09-25 10:20:00,16.53,16.57,16.46,16.5,1086000.0,15.4111,15.4484,15.3458,15.3831,1086000.0
2012-09-25 10:30:00,16.51,16.54,16.45,16.46,594000.0,15.3924,15.4204,15.3365,15.3458,594000.0
2012-09-25 10:40:00,16.46,16.52,16.45,16.51,794000.0,15.3458,15.4018,15.3365,15.3924,794000.0
2012-09-25 10:50:00,16.51,16.53,16.47,16.5,392800.0,15.3924,15.4111,15.3551,15.3831,392800.0
2012-09-25 11:00:00,16.5,16.56,16.5,16.52,963600.0,15.3831,15.4391,15.3831,15.4018,963600.0
2012-09-25 11:10:00,16.52,16.55,16.52,16.54,361200.0,15.4018,15.4297,15.4018,15.4204,361200.0
2012-09-25 11:20:00,16.54,16.55,16.49,16.53,565600.0,15.4204,15.4297,15.3738,15.4111,565600.0
2012-09-25 11:30:00,16.54,16.55,16.52,16.53,434400.0,15.4204,15.4297,15.4018,15.4111,434400.0
2012-09-25 11:40:00,16.52,16.52,16.47,16.48,384400.0,15.4018,15.4018,15.3551,15.3645,384400.0
2012-09-25 11:50:00,16.48,16.48,16.38,16.43,1372800.0,15.3645,15.3645,15.2712,15.3179,1372800.0
2012-09-25 12:00:00,16.42,16.43,16.35,16.4,572800.0,15.3085,15.3179,15.2433,15.2899,572800.0
2012-09-25 12:10:00,16.4,16.43,16.29,16.32,910800.0,15.2899,15.3179,15.1873,15.2153,910800.0
2012-09-25 12:20:00,16.31,16.34,16.28,16.34,540000.0,15.206,15.2339,15.178,15.2339,540000.0
2012-09-25 12:30:00,16.34,16.35,16.11,16.12,1589600.0,15.2339,15.2433,15.0195,15.0288,1589600.0
2012-09-25 12:40:00,16.11,16.13,16.03,16.09,2120000.0,15.0195,15.0382,14.9449,15.0009,2120000.0
2012-09-25 12:50:00,16.09,16.14,16.03,16.11,1192800.0,15.0009,15.0475,14.9449,15.0195,1192800.0
2012-09-25 13:00:00,16.12,16.12,16.04,16.06,634400.0,15.0288,15.0288,14.9543,14.9729,634400.0
2012-09-25 13:10:00,16.06,16.13,16.04,16.09,550400.0,14.9729,15.0382,14.9543,15.0009,550400.0
2012-09-25 13:20:00,16.09,16.1,16.06,16.07,364000.0,15.0009,15.0102,14.9729,14.9822,364000.0
2012-09-25 13:30:00,16.07,16.18,16.06,16.1,925600.0,14.9822,15.0848,14.9729,15.0102,925600.0
2012-09-25 13:40:00,16.11,16.11,15.98,16.0,1205200.0,15.0195,15.0195,14.8983,14.917,1205200.0
2012-09-25 13:50:00,15.99,16.07,15.99,16.06,671600.0,14.9076,14.9822,14.9076,14.9729,671600.0
2012-09-25 14:00:00,16.06,16.06,16.02,16.03,855600.0,14.9729,14.9729,14.9356,14.9449,855600.0
2012-09-25 14:10:00,16.03,16.08,15.97,15.98,782800.0,14.9449,14.9915,14.889,14.8983,782800.0
2012-09-25 14:20:00,15.97,15.97,15.9,15.94,1048400.0,14.889,14.889,14.8237,14.861,1048400.0
2012-09-25 14:30:00,15.94,15.97,15.9,15.96,568800.0,14.861,14.889,14.8237,14.8797,568800.0
2012-09-25 14:40:00,15.96,15.97,15.84,15.88,1082800.0,14.8797,14.889,14.7678,14.8051,1082800.0
2012-09-25 14:50:00,15.88,15.89,15.79,15.8,1303200.0,14.8051,14.8144,14.7212,14.7305,1303200.0
2012-09-25 15:00:00,15.79,15.83,15.7,15.7,1609600.0,14.7212,14.7585,14.6373,14.6373,1609600.0
2012-09-25 15:10:00,15.7,15.7,15.56,15.56,2532800.0,14.6373,14.6373,14.5067,14.5067,2532800.0
2012-09-25 15:20:00,15.57,15.75,15.55,15.65,2090800.0,14.5161,14.6839,14.4974,14.5907,2090800.0
2012-09-25 15:30:00,15.65,15.74,15.6,15.62,1162800.0,14.5907,14.6746,14.544,14.5627,1162800.0
2012-09-25 15:40:00,15.61,15.62,15.51,15.55,1308400.0,14.5534,14.5627,14.4601,14.4974,1308400.0
2012-09-25 15:50:00,15.55,15.57,15.49,15.55,2558000.0,14.4974,14.5161,14.4415,14.4974,2558000.0
2012-09-26 09:30:00,15.63,15.68,15.56,15.56,1404000.0,14.572,14.6186,14.5067,14.5067,1404000.0
2012-09-26 09:40:00,15.56,15.61,15.49,15.51,1492800.0,14.5067,14.5534,14.4415,14.4601,1492800.0
2012-09-26 09:50:00,15.5,15.57,15.49,15.55,1377200.0,14.4508,14.5161,14.4415,14.4974,1377200.0
2012-09-26 10:00:00,15.52,15.56,15.44,15.51,2118800.0,14.4695,14.5067,14.3949,14.4601,2118800.0
2012-09-26 10:10:00,15.51,15.53,15.38,15.45,1751200.0,14.4601,14.4788,14.3389,14.4042,1751200.0
2012-09-26 10:20:00,15.45,15.45,15.26,15.26,1461200.0,14.4042,14.4042,14.227,14.227,1461200.0
2012-09-26 10:30:00,15.27,15.32,15.13,15.17,3307200.0,14.2364,14.283,14.1058,14.1431,3307200.0
2012-09-26 10:40:00,15.16,15.21,15.11,15.2,1559200.0,14.1338,14.1804,14.0872,14.1711,1559200.0
2012-09-26 10:50:00,15.2,15.27,15.12,15.12,1434400.0,14.1711,14.2364,14.0965,14.0965,1434400.0
2012-09-26 11:00:00,15.12,15.23,15.11,15.21,1107200.0,14.0965,14.1991,14.0872,14.1804,1107200.0
2012-09-26 11:10:00,15.21,15.34,15.19,15.33,1680000.0,14.1804,14.3016,14.1618,14.2923,1680000.0
2012-09-26 11:20:00,15.33,15.34,15.27,15.27,1474000.0,14.2923,14.3016,14.2364,14.2364,1474000.0
2012-09-26 11:30:00,15.27,15.28,15.21,15.25,553200.0,14.2364,14.2457,14.1804,14.2177,553200.0
2012-09-26 11:40:00,15.27,15.36,15.26,15.33,1061600.0,14.2364,14.3203,14.227,14.2923,1061600.0
2012-09-26 11:50:00,15.33,15.33,15.27,15.29,284400.0,14.2923,14.2923,14.2364,14.255,284400.0
2012-09-26 12:00:00,15.31,15.39,15.31,15.38,559200.0,14.2737,14.3482,14.2737,14.3389,559200.0
2012-09-26 12:10:00,15.38,15.41,15.34,15.35,743200.0,14.3389,14.3669,14.3016,14.311,743200.0
2012-09-26 12:20:00,15.35,15.37,15.28,15.29,548800.0,14.311,14.3296,14.2457,14.255,548800.0
2012-09-26 12:30:00,15.29,15.31,15.27,15.31,126000.0,14.255,14.2737,14.2364,14.2737,126000.0
2012-09-26 12:40:00,15.31,15.32,15.28,15.29,183600.0,14.2737,14.283,14.2457,14.255,183600.0
2012-09-26 12:50:00,15.29,15.38,15.24,15.34,538800.0,14.255,14.3389,14.2084,14.3016,538800.0
2012-09-26 13:00:00,15.34,15.4,15.3,15.36,284800.0,14.3016,14.3576,14.2643,14.3203,284800.0
2012-09-26 13:10:00,15.35,15.38,15.33,15.35,119600.0,14.311,14.3389,14.2923,14.311,119600.0
2012-09-26 13:20:00,15.35,15.43,15.34,15.38,402000.0,14.311,14.3855,14.3016,14.3389,402000.0
2012-09-26 13:30:00,15.4,15.4,15.34,15.36,456000.0,14.3576,14.3576,14.3016,14.3203,456000.0
2012-09-26 13:40:00,15.37,15.39,15.3,15.31,555600.0,14.3296,14.3482,14.2643,14.2737,555600.0
2012-09-26 13:50:00,15.33,15.36,15.21,15.22,488400.0,14.2923,14.3203,14.1804,14.1898,488400.0
2012-09-26 14:00:00,15.21,15.33,15.19,15.28,1078000.0,14.1804,14.2923,14.1618,14.2457,1078000.0
2012-09-26 14:10:00,15.28,15.33,15.24,15.32,452400.0,14.2457,14.2923,14.2084,14.283,452400.0
2012-09-26 14:20:00,15.31,15.41,15.31,15.33,635200.0,14.2737,14.3669,14.2737,14.2923,635200.0
2012-09-26 14:30:00,15.33,15.36,15.27,15.31,352000.0,14.2923,14.3203,14.2364,14.2737,352000.0
2012-09-26 14:40:00,15.31,15.33,15.27,15.29,213600.0,14.2737,14.2923,14.2364,14.255,213600.0
2012-09-26 14:50:00,15.29,15.29,15.19,15.25,608000.0,14.255,14.255,14.1618,14.2177,608000.0
2012-09-26 15:00:00,15.26,15.26,15.13,15.15,825200.0,14.227,14.227,14.1058,14.1245,825200.0
2012-09-26 15:10:00,15.16,15.21,15.13,15.14,633200.0,14.1338,14.1804,14.1058,14.1152,633200.0
2012-09-26 15:20:00,15.15,15.19,15.1,15.11,898400.0,14.1245,14.1618,14.0779,14.0872,898400.0
2012-09-26 15:30:00,15.11,15.15,15.08,15.13,651600.0,14.0872,14.1245,14.0592,14.1058,651600.0
2012-09-26 15:40:00,15.13,15.2,15.12,15.15,1208000.0,14.1058,14.1711,14.0965,14.1245,1208000.0
2012-09-26 15:50:00,15.13,15.25,15.13,15.24,1285600.0,14.1058,14.2177,14.1058,14.2084,1285600.0
2012-09-27 09:30:00,15.44,15.48,15.35,15.36,1677600.0,14.3949,14.4322,14.311,14.3203,1677600.0
2012-09-27 09:40:00,15.36,15.38,15.31,15.35,1304400.0,14.3203,14.3389,14.2737,14.311,1304400.0
2012-09-27 09:50:00,15.35,15.37,15.23,15.3,1542800.0,14.311,14.3296,14.1991,14.2643,1542800.0
2012-09-27 10:00:00,15.3,15.35,15.2,15.24,1591200.0,14.2643,14.311,14.1711,14.2084,1591200.0
2012-09-27 10:10:00,15.24,15.36,15.21,15.32,1366000.0,14.2084,14.3203,14.1804,14.283,1366000.0
2012-09-27 10:20:00,15.32,15.36,15.29,15.33,736400.0,14.283,14.3203,14.255,14.2923,736400.0
2012-09-27 10:30:00,15.33,15.36,15.27,15.33,642400.0,14.2923,14.3203,14.2364,14.2923,642400.0
2012-09-27 10:40:00,15.33,15.4,15.31,15.4,948800.0,14.2923,14.3576,14.2737,14.3576,948800.0
2012-09-27 10:50:00,15.4,15.44,15.34,15.39,919200.0,14.3576,14.3949,14.3016,14.3482,919200.0
2012-09-27 11:00:00,15.4,15.43,15.36,15.36,489200.0,14.3576,14.3855,14.3203,14.3203,489200.0
2012-09-27 11:10:00,15.36,15.42,15.35,15.4,370800.0,14.3203,14.3762,14.311,14.3576,370800.0
2012-09-27 11:20:00,15.4,15.43,15.31,15.38,635200.0,14.3576,14.3855,14.2737,14.3389,635200.0
2012-09-27 11:30:00,15.37,15.43,15.32,15.42,649600.0,14.3296,14.3855,14.283,14.3762,649600.0
2012-09-27 11:40:00,15.42,15.46,15.42,15.46,577600.0,14.3762,14.4135,14.3762,14.4135,577600.0
2012-09-27 11:50:00,15.46,15.62,15.44,15.61,1596400.0,14.4135,14.5627,14.3949,14.5534,1596400.0
2012-09-27 12:00:00,15.61,15.7,15.6,15.65,1466000.0,14.5534,14.6373,14.544,14.5907,1466000.0
2012-09-27 12:10:00,15.65,15.68,15.58,15.62,793200.0,14.5907,14.6186,14.5254,14.5627,793200.0
2012-09-27 12:20:00,15.63,15.71,15.59,15.67,882400.0,14.572,14.6466,14.5347,14.6093,882400.0
2012-09-27 12:30:00,15.67,15.71,15.63,15.68,681200.0,14.6093,14.6466,14.572,14.6186,681200.0
2012-09-27 12:40:00,15.68,15.7,15.64,15.68,288000.0,14.6186,14.6373,14.5813,14.6186,288000.0
2012-09-27 12:50:00,15.69,15.7,15.63,15.67,597200.0,14.6279,14.6373,14.572,14.6093,597200.0
2012-09-27 13:00:00,15.68,15.69,15.65,15.65,270800.0,14.6186,14.6279,14.5907,14.5907,270800.0
2012-09-27 13:10:00,15.66,15.7,15.65,15.68,658800.0,14.6,14.6373,14.5907,14.6186,658800.0
2012-09-27 13:20:00,15.68,15.74,15.68,15.71,555200.0,14.6186,14.6746,14.6186,14.6466,555200.0
2012-09-27 13:30:00,15.71,15.85,15.7,15.84,1306800.0,14.6466,14.7771,14.6373,14.7678,1306800.0
2012-09-27 13:40:00,15.84,15.9,15.8,15.81,1316800.0,14.7678,14.8237,14.7305,14.7398,1316800.0
2012-09-27 13:50:00,15.8,15.81,15.76,15.79,469600.0,14.7305,14.7398,14.6932,14.7212,469600.0
2012-09-27 14:00:00,15.79,15.8,15.74,15.77,446400.0,14.7212,14.7305,14.6746,14.7025,446400.0
2012-09-27 14:10:00,15.77,15.81,15.76,15.81,324400.0,14.7025,14.7398,14.6932,14.7398,324400.0
2012-09-27 14:20:00,15.81,15.81,15.79,15.81,220800.0,14.7398,14.7398,14.7212,14.7398,220800.0
2012-09-27 14:30:00,15.81,15.85,15.81,15.84,753600.0,14.7398,14.7771,14.7398,14.7678,753600.0
2012-09-27 14:40:00,15.83,15.85,15.81,15.84,180400.0,14.7585,14.7771,14.7398,14.7678,180400.0
2012-09-27 14:50:00,15.84,15.86,15.78,15.79,873600.0,14.7678,14.7864,14.7119,14.7212,873600.0
2012-09-27 15:00:00,15.79,15.82,15.78,15.8,326000.0,14.7212,14.7491,14.7119,14.7305,326000.0
2012-09-27 15:10:00,15.79,15.81,15.76,15.77,518400.0,14.7212,14.7398,14.6932,14.7025,518400.0
2012-09-27 15:20:00,15.77,15.81,15.77,15.77,473200.0,14.7025,14.7398,14.7025,14.7025,473200.0
2012-09-27 15:30:00,15.76,15.83,15.75,15.77,376400.0,14.6932,14.7585,14.6839,14.7025,376400.0
2012-09-27 15:40:00,15.77,15.78,15.68,15.72,929200.0,14.7025,14.7119,14.6186,14.6559,929200.0
2012-09-27 15:50:00,15.72,15.75,15.66,15.75,1612000.0,14.6559,14.6839,14.6,14.6839,1612000.0
2012-09-28 09:30:00,15.58,15.6,15.44,15.55,1675200.0,14.5254,14.544,14.3949,14.4974,1675200.0
2012-09-28 09:40:00,15.55,15.58,15.35,15.41,1833200.0,14.4974,14.5254,14.311,14.3669,1833200.0
2012-09-28 09:50:00,15.4,15.4,15.31,15.38,1015200.0,14.3576,14.3576,14.2737,14.3389,1015200.0
2012-09-28 10:00:00,15.38,15.51,15.38,15.46,1081600.0,14.3389,14.4601,14.3389,14.4135,1081600.0
2012-09-28 10:10:00,15.46,15.49,15.36,15.39,561200.0,14.4135,14.4415,14.3203,14.3482,561200.0
2012-09-28 10:20:00,15.38,15.41,15.29,15.34,1146400.0,14.3389,14.3669,14.255,14.3016,1146400.0
2012-09-28 10:30:00,15.33,15.42,15.31,15.41,908800.0,14.2923,14.3762,14.2737,14.3669,908800.0
2012-09-28 10:40:00,15.41,15.46,15.36,15.44,1038400.0,14.3669,14.4135,14.3203,14.3949,1038400.0
2012-09-28 10:50:00,15.44,15.47,15.38,15.47,710000.0,14.3949,14.4228,14.3389,14.4228,710000.0
2012-09-28 11:00:00,15.47,15.53,15.44,15.52,949600.0,14.4228,14.4788,14.3949,14.4695,949600.0
2012-09-28 11:10:00,15.52,15.52,15.42,15.46,638000.0,14.4695,14.4695,14.3762,14.4135,638000.0
2012-09-28 11:20:00,15.45,15.49,15.4,15.4,621600.0,14.4042,14.4415,14.3576,14.3576,621600.0
2012-09-28 11:30:00,15.41,15.47,15.39,15.44,622000.0,14.3669,14.4228,14.3482,14.3949,622000.0
2012-09-28 11:40:00,15.43,15.54,15.43,15.52,822000.0,14.3855,14.4881,14.3855,14.4695,822000.0
2012-09-28 11:50:00,15.51,15.52,15.46,15.52,471600.0,14.4601,14.4695,14.4135,14.4695,471600.0
2012-09-28 12:00:00,15.52,15.61,15.5,15.59,1477200.0,14.4695,14.5534,14.4508,14.5347,1477200.0
2012-09-28 12:10:00,15.59,15.67,15.58,15.63,1033200.0,14.5347,14.6093,14.5254,14.572,1033200.0
2012-09-28 12:20:00,15.64,15.64,15.52,15.53,661600.0,14.5813,14.5813,14.4695,14.4788,661600.0
2012-09-28 12:30:00,15.55,15.56,15.49,15.52,582000.0,14.4974,14.5067,14.4415,14.4695,582000.0
2012-09-28 12:40:00,15.51,15.52,15.47,15.51,363600.0,14.4601,14.4695,14.4228,14.4601,363600.0
2012-09-28 12:50:00,15.51,15.53,15.51,15.53,379600.0,14.4601,14.4788,14.4601,14.4788,379600.0
2012-09-28 13:00:00,15.53,15.58,15.49,15.52,730400.0,14.4788,14.5254,14.4415,14.4695,730400.0
2012-09-28 13:10:00,15.51,15.53,15.44,15.51,448000.0,14.4601,14.4788,14.3949,14.4601,448000.0
2012-09-28 13:20:00,15.52,15.6,15.52,15.56,635200.0,14.4695,14.544,14.4695,14.5067,635200.0
2012-09-28 13:30:00,15.56,15.69,15.56,15.69,880400.0,14.5067,14.6279,14.5067,14.6279,880400.0
2012-09-28 13:40:00,15.7,15.71,15.67,15.7,834000.0,14.6373,14.6466,14.6093,14.6373,834000.0
2012-09-28 13:50:00,15.7,15.7,15.63,15.67,924400.0,14.6373,14.6373,14.572,14.6093,924400.0
2012-09-28 14:00:00,15.66,15.69,15.61,15.62,1037600.0,14.6,14.6279,14.5534,14.5627,1037600.0
2012-09-28 14:10:00,15.61,15.67,15.61,15.64,324000.0,14.5534,14.6093,14.5534,14.5813,324000.0
2012-09-28 14:20:00,15.65,15.65,15.58,15.6,482000.0,14.5907,14.5907,14.5254,14.544,482000.0
2012-09-28 14:30:00,15.6,15.63,15.56,15.61,269600.0,14.544,14.572,14.5067,14.5534,269600.0
2012-09-28 14:40:00,15.61,15.66,15.59,15.64,331200.0,14.5534,14.6,14.5347,14.5813,331200.0
2012-09-28 14:50:00,15.64,15.65,15.61,15.61,167600.0,14.5813,14.5907,14.5534,14.5534,167600.0
2012-09-28 15:00:00,15.62,15.63,15.56,15.6,317600.0,14.5627,14.572,14.5067,14.544,317600.0
2012-09-28 15:10:00,15.59,15.66,15.55,15.56,530800.0,14.5347,14.6,14.4974,14.5067,530800.0
2012-09-28 15:20:00,15.56,15.58,15.51,15.53,582000.0,14.5067,14.5254,14.4601,14.4788,582000.0
2012-09-28 15:30:00,15.52,15.56,15.45,15.47,1009200.0,14.4695,14.5067,14.4042,14.4228,1009200.0
2012-09-28 15:40:00,15.47,15.59,15.46,15.55,1211600.0,14.4228,14.5347,14.4135,14.4974,1211600.0
2012-09-28 15:50:00,15.56,15.58,15.37,15.38,1865200.0,14.5067,14.5254,14.3296,14.3389,1865200.0
2012-10-01 09:30:00,15.69,15.75,15.5,15.74,2518400.0,14.6279,14.6839,14.4508,14.6746,2518400.0
2012-10-01 09:40:00,15.74,15.74,15.62,15.64,1112400.0,14.6746,14.6746,14.5627,14.5813,1112400.0
2012-10-01 09:50:00,15.64,15.64,15.56,15.6,937600.0,14.5813,14.5813,14.5067,14.544,937600.0
2012-10-01 10:00:00,15.62,15.98,15.61,15.93,3532800.0,14.5627,14.8983,14.5534,14.8517,3532800.0
2012-10-01 10:10:00,15.94,16.0,15.9,15.93,1313600.0,14.861,14.917,14.8237,14.8517,1313600.0
2012-10-01 10:20:00,15.94,15.95,15.82,15.87,856000.0,14.861,14.8703,14.7491,14.7958,856000.0
2012-10-01 10:30:00,15.87,15.87,15.79,15.84,798800.0,14.7958,14.7958,14.7212,14.7678,798800.0
2012-10-01 10:40:00,15.85,15.85,15.71,15.74,993200.0,14.7771,14.7771,14.6466,14.6746,993200.0
2012-10-01 10:50:00,15.74,15.81,15.73,15.78,635600.0,14.6746,14.7398,14.6652,14.7119,635600.0
2012-10-01 11:00:00,15.81,15.87,15.81,15.85,759200.0,14.7398,14.7958,14.7398,14.7771,759200.0
2012-10-01 11:10:00,15.85,15.9,15.85,15.86,525200.0,14.7771,14.8237,14.7771,14.7864,525200.0
2012-10-01 11:20:00,15.86,15.88,15.77,15.8,745600.0,14.7864,14.8051,14.7025,14.7305,745600.0
2012-10-01 11:30:00,15.8,15.8,15.74,15.77,570400.0,14.7305,14.7305,14.6746,14.7025,570400.0
2012-10-01 11:40:00,15.77,15.8,15.75,15.76,272800.0,14.7025,14.7305,14.6839,14.6932,272800.0
2012-10-01 11:50:00,15.76,15.77,15.57,15.6,1389200.0,14.6932,14.7025,14.5161,14.544,1389200.0
2012-10-01 12:00:00,15.61,15.62,15.56,15.61,672000.0,14.5534,14.5627,14.5067,14.5534,672000.0
2012-10-01 12:10:00,15.61,15.65,15.57,15.63,658800.0,14.5534,14.5907,14.5161,14.572,658800.0
2012-10-01 12:20:00,15.61,15.63,15.59,15.63,241200.0,14.5534,14.572,14.5347,14.572,241200.0
2012-10-01 12:30:00,15.63,15.66,15.58,15.6,496800.0,14.572,14.6,14.5254,14.544,496800.0
2012-10-01 12:40:00,15.6,15.64,15.47,15.49,924000.0,14.544,14.5813,14.4228,14.4415,924000.0
2012-10-01 12:50:00,15.49,15.52,15.43,15.48,1544000.0,14.4415,14.4695,14.3855,14.4322,1544000.0
2012-10-01 13:00:00,15.47,15.49,15.43,15.43,787200.0,14.4228,14.4415,14.3855,14.3855,787200.0
2012-10-01 13:10:00,15.43,15.44,15.33,15.36,1366800.0,14.3855,14.3949,14.2923,14.3203,1366800.0
2012-10-01 13:20:00,15.35,15.43,15.34,15.43,859200.0,14.311,14.3855,14.3016,14.3855,859200.0
2012-10-01 13:30:00,15.42,15.42,15.34,15.37,580800.0,14.3762,14.3762,14.3016,14.3296,580800.0
2012-10-01 13:40:00,15.36,15.44,15.34,15.42,442800.0,14.3203,14.3949,14.3016,14.3762,442800.0
2012-10-01 13:50:00,15.42,15.52,15.41,15.51,887200.0,14.3762,14.4695,14.3669,14.4601,887200.0
2012-10-01 14:00:00,15.51,15.58,15.48,15.53,1210000.0,14.4601,14.5254,14.4322,14.4788,1210000.0
2012-10-01 14:10:00,15.53,15.55,15.47,15.49,690000.0,14.4788,14.4974,14.4228,14.4415,690000.0
2012-10-01 14:20:00,15.49,15.62,15.49,15.62,1313600.0,14.4415,14.5627,14.4415,14.5627,1313600.0
2012-10-01 14:30:00,15.62,15.72,15.59,15.69,802800.0,14.5627,14.6559,14.5347,14.6279,802800.0
2012-10-01 14:40:00,15.69,15.72,15.67,15.68,394400.0,14.6279,14.6559,14.6093,14.6186,394400.0
2012-10-01 14:50:00,15.68,15.71,15.65,15.7,241200.0,14.6186,14.6466,14.5907,14.6373,241200.0
2012-10-01 15:00:00,15.69,15.7,15.59,15.62,709600.0,14.6279,14.6373,14.5347,14.5627,709600.0
2012-10-01 15:10:00,15.61,15.62,15.46,15.47,1111200.0,14.5534,14.5627,14.4135,14.4228,1111200.0
2012-10-01 15:20:00,15.47,15.49,15.36,15.48,1910800.0,14.4228,14.4415,14.3203,14.4322,1910800.0
2012-10-01 15:30:00,15.47,15.51,15.4,15.45,839600.0,14.4228,14.4601,14.3576,14.4042,839600.0
2012-10-01 15:40:00,15.45,15.56,15.44,15.53,973600.0,14.4042,14.5067,14.3949,14.4788,973600.0
2012-10-01 15:50:00,15.53,15.56,15.47,15.54,1075200.0,14.4788,14.5067,14.4228,14.4881,1075200.0
2012-10-02 09:30:00,15.78,15.83,15.66,15.7,1758000.0,14.7119,14.7585,14.6,14.6373,1758000.0
2012-10-02 09:40:00,15.7,15.72,15.61,15.66,1850400.0,14.6373,14.6559,14.5534,14.6,1850400.0
2012-10-02 09:50:00,15.65,15.69,15.58,15.59,1048800.0,14.5907,14.6279,14.5254,14.5347,1048800.0
2012-10-02 10:00:00,15.6,15.6,15.4,15.49,1654000.0,14.544,14.544,14.3576,14.4415,1654000.0
2012-10-02 10:10:00,15.5,15.57,15.48,15.57,699200.0,14.4508,14.5161,14.4322,14.5161,699200.0
2012-10-02 10:20:00,15.57,15.64,15.56,15.63,819200.0,14.5161,14.5813,14.5067,14.572,819200.0
2012-10-02 10:30:00,15.63,15.71,15.6,15.67,1130800.0,14.572,14.6466,14.544,14.6093,1130800.0
2012-10-02 10:40:00,15.65,15.68,15.62,15.64,450000.0,14.5907,14.6186,14.5627,14.5813,450000.0
2012-10-02 10:50:00,15.65,15.67,15.48,15.51,1101200.0,14.5907,14.6093,14.4322,14.4601,1101200.0
2012-10-02 11:00:00,15.5,15.52,15.45,15.45,557600.0,14.4508,14.4695,14.4042,14.4042,557600.0
2012-10-02 11:10:00,15.44,15.57,15.44,15.55,495600.0,14.3949,14.5161,14.3949,14.4974,495600.0
2012-10-02 11:20:00,15.55,15.57,15.48,15.51,353600.0,14.4974,14.5161,14.4322,14.4601,353600.0
2012-10-02 11:30:00,15.51,15.61,15.38,15.43,1345200.0,14.4601,14.5534,14.3389,14.3855,1345200.0
2012-10-02 11:40:00,15.43,15.49,15.35,15.44,1026800.0,14.3855,14.4415,14.311,14.3949,1026800.0
2012-10-02 11:50:00,15.44,15.51,15.42,15.5,839200.0,14.3949,14.4601,14.3762,14.4508,839200.0
2012-10-02 12:00:00,15.5,15.54,15.46,15.51,631600.0,14.4508,14.4881,14.4135,14.4601,631600.0
2012-10-02 12:10:00,15.51,15.59,15.47,15.53,1103200.0,14.4601,14.5347,14.4228,14.4788,1103200.0
2012-10-02 12:20:00,15.53,15.56,15.48,15.52,316800.0,14.4788,14.5067,14.4322,14.4695,316800.0
2012-10-02 12:30:00,15.52,15.53,15.44,15.5,571200.0,14.4695,14.4788,14.3949,14.4508,571200.0
2012-10-02 12:40:00,15.49,15.53,15.46,15.49,560800.0,14.4415,14.4788,14.4135,14.4415,560800.0
2012-10-02 12:50:00,15.49,15.52,15.45,15.45,323600.0,14.4415,14.4695,14.4042,14.4042,323600.0
2012-10-02 13:00:00,15.46,15.5,15.46,15.49,363200.0,14.4135,14.4508,14.4135,14.4415,363200.0
2012-10-02 13:10:00,15.49,15.51,15.47,15.49,219200.0,14.4415,14.4601,14.4228,14.4415,219200.0
2012-10-02 13:20:00,15.5,15.52,15.48,15.5,246000.0,14.4508,14.4695,14.4322,14.4508,246000.0
2012-10-02 13:30:00,15.5,15.56,15.45,15.56,632800.0,14.4508,14.5067,14.4042,14.5067,632800.0
2012-10-02 13:40:00,15.56,15.58,15.52,15.53,432400.0,14.5067,14.5254,14.4695,14.4788,432400.0
2012-10-02 13:50:00,15.53,15.53,15.42,15.48,550400.0,14.4788,14.4788,14.3762,14.4322,550400.0
2012-10-02 14:00:00,15.47,15.52,15.44,15.49,322000.0,14.4228,14.4695,14.3949,14.4415,322000.0
2012-10-02 14:10:00,15.49,15.52,15.47,15.49,233200.0,14.4415,14.4695,14.4228,14.4415,233200.0
2012-10-02 14:20:00,15.47,15.49,15.39,15.43,504400.0,14.4228,14.4415,14.3482,14.3855,504400.0
2012-10-02 14:30:00,15.42,15.44,15.39,15.4,446400.0,14.3762,14.3949,14.3482,14.3576,446400.0
2012-10-02 14:40:00,15.4,15.45,15.37,15.42,691200.0,14.3576,14.4042,14.3296,14.3762,691200.0
2012-10-02 14:50:00,15.42,15.47,15.4,15.44,428400.0,14.3762,14.4228,14.3576,14.3949,428400.0
2012-10-02 15:00:00,15.44,15.49,15.43,15.47,572400.0,14.3949,14.4415,14.3855,14.4228,572400.0
2012-10-02 15:10:00,15.47,15.49,15.42,15.49,502800.0,14.4228,14.4415,14.3762,14.4415,502800.0
2012-10-02 15:20:00,15.49,15.51,15.46,15.49,422800.0,14.4415,14.4601,14.4135,14.4415,422800.0
2012-10-02 15:30:00,15.49,15.54,15.47,15.51,511600.0,14.4415,14.4881,14.4228,14.4601,511600.0
2012-10-02 15:40:00,15.53,15.58,15.5,15.53,524800.0,14.4788,14.5254,14.4508,14.4788,524800.0
2012-10-02 15:50:00,15.53,15.6,15.51,15.59,1095200.0,14.4788,14.544,14.4601,14.5347,1095200.0
2012-10-03 09:30:00,15.67,15.68,15.52,15.52,1521200.0,14.6093,14.6186,14.4695,14.4695,1521200.0
2012-10-03 09:40:00,15.52,15.57,15.41,15.43,2445600.0,14.4695,14.5161,14.3669,14.3855,2445600.0
2012-10-03 09:50:00,15.44,15.47,15.34,15.38,2430400.0,14.3949,14.4228,14.3016,14.3389,2430400.0
2012-10-03 10:00:00,15.4,15.45,15.24,15.34,3298800.0,14.3576,14.4042,14.2084,14.3016,3298800.0
2012-10-03 10:10:00,15.34,15.58,15.34,15.58,2625600.0,14.3016,14.5254,14.3016,14.5254,2625600.0
2012-10-03 10:20:00,15.58,15.61,15.55,15.59,1263200.0,14.5254,14.5534,14.4974,14.5347,1263200.0
2012-10-03 10:30:00,15.59,15.61,15.52,15.58,1098000.0,14.5347,14.5534,14.4695,14.5254,1098000.0
2012-10-03 10:40:00,15.58,15.59,15.52,15.53,1536000.0,14.5254,14.5347,14.4695,14.4788,1536000.0
2012-10-03 10:50:00,15.53,15.54,15.46,15.51,507200.0,14.4788,14.4881,14.4135,14.4601,507200.0
2012-10-03 11:00:00,15.52,15.6,15.51,15.58,768000.0,14.4695,14.544,14.4601,14.5254,768000.0
2012-10-03 11:10:00,15.58,15.67,15.58,15.61,1526000.0,14.5254,14.6093,14.5254,14.5534,1526000.0
2012-10-03 11:20:00,15.61,15.65,15.59,15.61,774400.0,14.5534,14.5907,14.5347,14.5534,774400.0
2012-10-03 11:30:00,15.6,15.63,15.59,15.61,200000.0,14.544,14.572,14.5347,14.5534,200000.0
2012-10-03 11:40:00,15.63,15.74,15.6,15.73,1191200.0,14.572,14.6746,14.544,14.6652,1191200.0
2012-10-03 11:50:00,15.73,15.78,15.69,15.76,1108000.0,14.6652,14.7119,14.6279,14.6932,1108000.0
2012-10-03 12:00:00,15.76,15.77,15.72,15.73,415600.0,14.6932,14.7025,14.6559,14.6652,415600.0
2012-10-03 12:10:00,15.73,15.77,15.73,15.76,245600.0,14.6652,14.7025,14.6652,14.6932,245600.0
2012-10-03 12:20:00,15.76,15.79,15.74,15.78,401600.0,14.6932,14.7212,14.6746,14.7119,401600.0
2012-10-03 12:30:00,15.79,15.82,15.77,15.78,656400.0,14.7212,14.7491,14.7025,14.7119,656400.0
2012-10-03 12:40:00,15.78,15.79,15.76,15.78,359600.0,14.7119,14.7212,14.6932,14.7119,359600.0
2012-10-03 12:50:00,15.78,15.8,15.74,15.77,250800.0,14.7119,14.7305,14.6746,14.7025,250800.0
2012-10-03 13:00:00,15.77,15.78,15.73,15.74,220800.0,14.7025,14.7119,14.6652,14.6746,220800.0
2012-10-03 13:10:00,15.74,15.76,15.74,15.75,164400.0,14.6746,14.6932,14.6746,14.6839,164400.0
2012-10-03 13:20:00,15.75,15.78,15.73,15.75,362400.0,14.6839,14.7119,14.6652,14.6839,362400.0
2012-10-03 13:30:00,15.75,15.75,15.52,15.56,1345600.0,14.6839,14.6839,14.4695,14.5067,1345600.0
2012-10-03 13:40:00,15.56,15.59,15.5,15.56,963200.0,14.5067,14.5347,14.4508,14.5067,963200.0
2012-10-03 13:50:00,15.56,15.59,15.54,15.54,372400.0,14.5067,14.5347,14.4881,14.4881,372400.0
2012-10-03 14:00:00,15.54,15.58,15.53,15.56,355600.0,14.4881,14.5254,14.4788,14.5067,355600.0
2012-10-03 14:10:00,15.57,15.59,15.54,15.54,219200.0,14.5161,14.5347,14.4881,14.4881,219200.0
2012-10-03 14:20:00,15.55,15.56,15.45,15.47,752800.0,14.4974,14.5067,14.4042,14.4228,752800.0
2012-10-03 14:30:00,15.48,15.53,15.46,15.51,417600.0,14.4322,14.4788,14.4135,14.4601,417600.0
2012-10-03 14:40:00,15.51,15.51,15.47,15.48,248000.0,14.4601,14.4601,14.4228,14.4322,248000.0
2012-10-03 14:50:00,15.48,15.48,15.4,15.44,877200.0,14.4322,14.4322,14.3576,14.3949,877200.0
2012-10-03 15:00:00,15.44,15.45,15.35,15.38,887200.0,14.3949,14.4042,14.311,14.3389,887200.0
2012-10-03 15:10:00,15.37,15.47,15.35,15.43,889200.0,14.3296,14.4228,14.311,14.3855,889200.0
2012-10-03 15:20:00,15.42,15.51,15.4,15.49,979600.0,14.3762,14.4601,14.3576,14.4415,979600.0
2012-10-03 15:30:00,15.49,15.5,15.44,15.49,679600.0,14.4415,14.4508,14.3949,14.4415,679600.0
2012-10-03 15:40:00,15.49,15.53,15.47,15.47,454000.0,14.4415,14.4788,14.4228,14.4228,454000.0
2012-10-03 15:50:00,15.47,15.52,15.44,15.49,1300000.0,14.4228,14.4695,14.3949,14.4415,1300000.0
2012-10-04 09:30:00,15.67,15.7,15.51,15.52,1347600.0,14.6093,14.6373,14.4601,14.4695,1347600.0
2012-10-04 09:40:00,15.52,15.56,15.46,15.54,1924000.0,14.4695,14.5067,14.4135,14.4881,1924000.0
2012-10-04 09:50:00,15.54,15.58,15.49,15.53,1125600.0,14.4881,14.5254,14.4415,14.4788,1125600.0
2012-10-04 10:00:00,15.53,15.66,15.46,15.65,2871600.0,14.4788,14.6,14.4135,14.5907,2871600.0
2012-10-04 10:10:00,15.66,15.79,15.66,15.71,2838000.0,14.6,14.7212,14.6,14.6466,2838000.0
2012-10-04 10:20:00,15.72,15.76,15.66,15.67,1433200.0,14.6559,14.6932,14.6,14.6093,1433200.0
2012-10-04 10:30:00,15.67,15.7,15.62,15.67,646400.0,14.6093,14.6373,14.5627,14.6093,646400.0
2012-10-04 10:40:00,15.66,15.68,15.54,15.55,987600.0,14.6,14.6186,14.4881,14.4974,987600.0
2012-10-04 10:50:00,15.56,15.59,15.49,15.54,1236000.0,14.5067,14.5347,14.4415,14.4881,1236000.0
2012-10-04 11:00:00,15.54,15.58,15.44,15.49,1884800.0,14.4881,14.5254,14.3949,14.4415,1884800.0
2012-10-04 11:10:00,15.49,15.53,15.43,15.44,1434400.0,14.4415,14.4788,14.3855,14.3949,1434400.0
2012-10-04 11:20:00,15.44,15.45,15.27,15.3,2695600.0,14.3949,14.4042,14.2364,14.2643,2695600.0
2012-10-04 11:30:00,15.3,15.34,15.26,15.33,1582800.0,14.2643,14.3016,14.227,14.2923,1582800.0
2012-10-04 11:40:00,15.33,15.4,15.31,15.38,1476800.0,14.2923,14.3576,14.2737,14.3389,1476800.0
2012-10-04 11:50:00,15.38,15.43,15.37,15.42,1182400.0,14.3389,14.3855,14.3296,14.3762,1182400.0
2012-10-04 12:00:00,15.42,15.53,15.4,15.5,1164400.0,14.3762,14.4788,14.3576,14.4508,1164400.0
2012-10-04 12:10:00,15.51,15.59,15.5,15.57,1300400.0,14.4601,14.5347,14.4508,14.5161,1300400.0
2012-10-04 12:20:00,15.57,15.62,15.57,15.58,685200.0,14.5161,14.5627,14.5161,14.5254,685200.0
2012-10-04 12:30:00,15.59,15.62,15.58,15.6,389600.0,14.5347,14.5627,14.5254,14.544,389600.0
2012-10-04 12:40:00,15.6,15.62,15.55,15.56,431600.0,14.544,14.5627,14.4974,14.5067,431600.0
2012-10-04 12:50:00,15.56,15.56,15.52,15.55,304800.0,14.5067,14.5067,14.4695,14.4974,304800.0
2012-10-04 13:00:00,15.55,15.61,15.54,15.61,399200.0,14.4974,14.5534,14.4881,14.5534,399200.0
2012-10-04 13:10:00,15.61,15.63,15.58,15.63,1030000.0,14.5534,14.572,14.5254,14.572,1030000.0
2012-10-04 13:20:00,15.63,15.71,15.62,15.69,847200.0,14.572,14.6466,14.5627,14.6279,847200.0
2012-10-04 13:30:00,15.69,15.81,15.69,15.79,1365600.0,14.6279,14.7398,14.6279,14.7212,1365600.0
2012-10-04 13:40:00,15.79,15.8,15.75,15.77,836400.0,14.7212,14.7305,14.6839,14.7025,836400.0
2012-10-04 13:50:00,15.78,15.81,15.74,15.81,538000.0,14.7119,14.7398,14.6746,14.7398,538000.0
2012-10-04 14:00:00,15.8,15.83,15.61,15.74,2251200.0,14.7305,14.7585,14.5534,14.6746,2251200.0
2012-10-04 14:10:00,15.74,15.76,15.67,15.68,583200.0,14.6746,14.6932,14.6093,14.6186,583200.0
2012-10-04 14:20:00,15.68,15.72,15.67,15.72,396000.0,14.6186,14.6559,14.6093,14.6559,396000.0
2012-10-04 14:30:00,15.72,15.75,15.7,15.74,390000.0,14.6559,14.6839,14.6373,14.6746,390000.0
2012-10-04 14:40:00,15.75,15.79,15.74,15.77,530800.0,14.6839,14.7212,14.6746,14.7025,530800.0
2012-10-04 14:50:00,15.77,15.77,15.69,15.73,325200.0,14.7025,14.7025,14.6279,14.6652,325200.0
2012-10-04 15:00:00,15.73,15.77,15.72,15.76,421600.0,14.6652,14.7025,14.6559,14.6932,421600.0
2012-10-04 15:10:00,15.76,15.81,15.75,15.8,295600.0,14.6932,14.7398,14.6839,14.7305,295600.0
2012-10-04 15:20:00,15.79,15.8,15.71,15.74,384000.0,14.7212,14.7305,14.6466,14.6746,384000.0
2012-10-04 15:30:00,15.74,15.78,15.71,15.75,406400.0,14.6746,14.7119,14.6466,14.6839,406400.0
2012-10-04 15:40:00,15.74,15.77,15.72,15.74,440400.0,14.6746,14.7025,14.6559,14.6746,440400.0
2012-10-04 15:50:00,15.74,15.82,15.69,15.81,1321600.0,14.6746,14.7491,14.6279,14.7398,1321600.0
2012-10-05 09:30:00,16.02,16.1,15.93,16.08,2606000.0,14.9356,15.0102,14.8517,14.9915,2606000.0
2012-10-05 09:40:00,16.06,16.09,15.95,16.04,1336400.0,14.9729,15.0009,14.8703,14.9543,1336400.0
2012-10-05 09:50:00,16.04,16.18,16.03,16.11,2160800.0,14.9543,15.0848,14.9449,15.0195,2160800.0
2012-10-05 10:00:00,16.11,16.13,16.06,16.13,912800.0,15.0195,15.0382,14.9729,15.0382,912800.0
2012-10-05 10:10:00,16.13,16.22,16.1,16.22,1116400.0,15.0382,15.1221,15.0102,15.1221,1116400.0
2012-10-05 10:20:00,16.22,16.39,16.21,16.35,2068800.0,15.1221,15.2806,15.1127,15.2433,2068800.0
2012-10-05 10:30:00,16.35,16.37,16.29,16.3,664400.0,15.2433,15.2619,15.1873,15.1967,664400.0
2012-10-05 10:40:00,16.3,16.34,16.21,16.24,691200.0,15.1967,15.2339,15.1127,15.1407,691200.0
2012-10-05 10:50:00,16.24,16.28,16.24,16.25,555200.0,15.1407,15.178,15.1407,15.15,555200.0
2012-10-05 11:00:00,16.26,16.28,16.21,16.24,317600.0,15.1594,15.178,15.1127,15.1407,317600.0
2012-10-05 11:10:00,16.24,16.26,16.21,16.25,223200.0,15.1407,15.1594,15.1127,15.15,223200.0
2012-10-05 11:20:00,16.25,16.26,16.19,16.2,307600.0,15.15,15.1594,15.0941,15.1034,307600.0
2012-10-05 11:30:00,16.21,16.25,16.18,16.19,555200.0,15.1127,15.15,15.0848,15.0941,555200.0
2012-10-05 11:40:00,16.18,16.18,16.11,16.14,529600.0,15.0848,15.0848,15.0195,15.0475,529600.0
2012-10-05 11:50:00,16.15,16.15,16.1,16.11,432800.0,15.0568,15.0568,15.0102,15.0195,432800.0
2012-10-05 12:00:00,16.11,16.11,15.99,16.0,632800.0,15.0195,15.0195,14.9076,14.917,632800.0
2012-10-05 12:10:00,16.0,16.12,16.0,16.08,537600.0,14.917,15.0288,14.917,14.9915,537600.0
2012-10-05 12:20:00,16.09,16.11,16.05,16.09,252400.0,15.0009,15.0195,14.9636,15.0009,252400.0
2012-10-05 12:30:00,16.1,16.13,16.1,16.1,339200.0,15.0102,15.0382,15.0102,15.0102,339200.0
2012-10-05 12:40:00,16.11,16.15,16.06,16.07,409200.0,15.0195,15.0568,14.9729,14.9822,409200.0
2012-10-05 12:50:00,16.06,16.08,16.03,16.06,353600.0,14.9729,14.9915,14.9449,14.9729,353600.0
2012-10-05 13:00:00,16.06,16.08,16.04,16.05,241600.0,14.9729,14.9915,14.9543,14.9636,241600.0
2012-10-05 13:10:00,16.05,16.07,16.02,16.04,206800.0,14.9636,14.9822,14.9356,14.9543,206800.0
2012-10-05 13:20:00,16.05,16.05,15.92,15.92,730400.0,14.9636,14.9636,14.8424,14.8424,730400.0
2012-10-05 13:30:00,15.92,15.96,15.9,15.96,659200.0,14.8424,14.8797,14.8237,14.8797,659200.0
2012-10-05 13:40:00,15.96,15.97,15.89,15.9,360800.0,14.8797,14.889,14.8144,14.8237,360800.0
2012-10-05 13:50:00,15.9,15.96,15.9,15.95,206400.0,14.8237,14.8797,14.8237,14.8703,206400.0
2012-10-05 14:00:00,15.95,15.96,15.92,15.92,232400.0,14.8703,14.8797,14.8424,14.8424,232400.0
2012-10-05 14:10:00,15.93,15.97,15.89,15.96,536400.0,14.8517,14.889,14.8144,14.8797,536400.0
2012-10-05 14:20:00,15.96,15.97,15.9,15.93,258400.0,14.8797,14.889,14.8237,14.8517,258400.0
2012-10-05 14:30:00,15.91,15.92,15.85,15.86,352800.0,14.8331,14.8424,14.7771,14.7864,352800.0
2012-10-05 14:40:00,15.86,15.92,15.86,15.88,278800.0,14.7864,14.8424,14.7864,14.8051,278800.0
2012-10-05 14:50:00,15.88,15.89,15.74,15.75,888000.0,14.8051,14.8144,14.6746,14.6839,888000.0
2012-10-05 15:00:00,15.74,15.76,15.66,15.68,1076000.0,14.6746,14.6932,14.6,14.6186,1076000.0
2012-10-05 15:10:00,15.67,15.72,15.6,15.7,1169200.0,14.6093,14.6559,14.544,14.6373,1169200.0
2012-10-05 15:20:00,15.7,15.76,15.66,15.74,756000.0,14.6373,14.6932,14.6,14.6746,756000.0
2012-10-05 15:30:00,15.74,15.75,15.63,15.66,948400.0,14.6746,14.6839,14.572,14.6,948400.0
2012-10-05 15:40:00,15.67,15.74,15.67,15.74,679600.0,14.6093,14.6746,14.6093,14.6746,679600.0
2012-10-05 15:50:00,15.74,15.76,15.68,15.7,1476400.0,14.6746,14.6932,14.6186,14.6373,1476400.0
2012-10-08 09:30:00,15.48,15.49,15.36,15.4,1049200.0,14.4322,14.4415,14.3203,14.3576,1049200.0
2012-10-08 09:40:00,15.4,15.53,15.38,15.39,1073200.0,14.3576,14.4788,14.3389,14.3482,1073200.0
2012-10-08 09:50:00,15.39,15.49,15.38,15.47,780800.0,14.3482,14.4415,14.3389,14.4228,780800.0
2012-10-08 10:00:00,15.47,15.57,15.47,15.53,1104800.0,14.4228,14.5161,14.4228,14.4788,1104800.0
2012-10-08 10:10:00,15.54,15.59,15.48,15.51,919600.0,14.4881,14.5347,14.4322,14.4601,919600.0
2012-10-08 10:20:00,15.52,15.53,15.43,15.45,752000.0,14.4695,14.4788,14.3855,14.4042,752000.0
2012-10-08 10:30:00,15.45,15.56,15.43,15.55,873200.0,14.4042,14.5067,14.3855,14.4974,873200.0
2012-10-08 10:40:00,15.56,15.63,15.54,15.57,766000.0,14.5067,14.572,14.4881,14.5161,766000.0
2012-10-08 10:50:00,15.57,15.62,15.54,15.55,454000.0,14.5161,14.5627,14.4881,14.4974,454000.0
2012-10-08 11:00:00,15.55,15.58,15.49,15.49,466800.0,14.4974,14.5254,14.4415,14.4415,466800.0
2012-10-08 11:10:00,15.5,15.51,15.46,15.47,600000.0,14.4508,14.4601,14.4135,14.4228,600000.0
2012-10-08 11:20:00,15.46,15.5,15.45,15.5,226000.0,14.4135,14.4508,14.4042,14.4508,226000.0
2012-10-08 11:30:00,15.5,15.5,15.42,15.45,409600.0,14.4508,14.4508,14.3762,14.4042,409600.0
2012-10-08 11:40:00,15.45,15.45,15.41,15.43,567600.0,14.4042,14.4042,14.3669,14.3855,567600.0
2012-10-08 11:50:00,15.42,15.5,15.41,15.49,463600.0,14.3762,14.4508,14.3669,14.4415,463600.0
2012-10-08 12:00:00,15.49,15.51,15.46,15.5,287600.0,14.4415,14.4601,14.4135,14.4508,287600.0
2012-10-08 12:10:00,15.5,15.55,15.49,15.53,270000.0,14.4508,14.4974,14.4415,14.4788,270000.0
2012-10-08 12:20:00,15.52,15.53,15.48,15.52,188800.0,14.4695,14.4788,14.4322,14.4695,188800.0
2012-10-08 12:30:00,15.52,15.54,15.51,15.52,93600.0,14.4695,14.4881,14.4601,14.4695,93600.0
2012-10-08 12:40:00,15.52,15.53,15.51,15.52,182800.0,14.4695,14.4788,14.4601,14.4695,182800.0
2012-10-08 12:50:00,15.52,15.54,15.49,15.54,151600.0,14.4695,14.4881,14.4415,14.4881,151600.0
2012-10-08 13:00:00,15.55,15.59,15.49,15.52,447200.0,14.4974,14.5347,14.4415,14.4695,447200.0
2012-10-08 13:10:00,15.52,15.55,15.5,15.54,70000.0,14.4695,14.4974,14.4508,14.4881,70000.0
2012-10-08 13:20:00,15.54,15.55,15.52,15.53,59600.0,14.4881,14.4974,14.4695,14.4788,59600.0
2012-10-08 13:30:00,15.55,15.59,15.54,15.54,278000.0,14.4974,14.5347,14.4881,14.4881,278000.0
2012-10-08 13:40:00,15.54,15.57,15.51,15.52,141600.0,14.4881,14.5161,14.4601,14.4695,141600.0
2012-10-08 13:50:00,15.51,15.54,15.49,15.5,379200.0,14.4601,14.4881,14.4415,14.4508,379200.0
2012-10-08 14:00:00,15.49,15.52,15.49,15.49,114000.0,14.4415,14.4695,14.4415,14.4415,114000.0
2012-10-08 14:10:00,15.49,15.51,15.47,15.51,144800.0,14.4415,14.4601,14.4228,14.4601,144800.0
2012-10-08 14:20:00,15.51,15.52,15.49,15.49,217600.0,14.4601,14.4695,14.4415,14.4415,217600.0
2012-10-08 14:30:00,15.49,15.52,15.47,15.48,111200.0,14.4415,14.4695,14.4228,14.4322,111200.0
2012-10-08 14:40:00,15.47,15.48,15.45,15.47,186000.0,14.4228,14.4322,14.4042,14.4228,186000.0
2012-10-08 14:50:00,15.47,15.49,15.46,15.48,230000.0,14.4228,14.4415,14.4135,14.4322,230000.0
2012-10-08 15:00:00,15.48,15.58,15.48,15.53,511600.0,14.4322,14.5254,14.4322,14.4788,511600.0
2012-10-08 15:10:00,15.54,15.59,15.52,15.56,409200.0,14.4881,14.5347,14.4695,14.5067,409200.0
2012-10-08 15:20:00,15.55,15.56,15.51,15.54,474400.0,14.4974,14.5067,14.4601,14.4881,474400.0
2012-10-08 15:30:00,15.54,15.56,15.5,15.5,313600.0,14.4881,14.5067,14.4508,14.4508,313600.0
2012-10-08 15:40:00,15.5,15.52,15.47,15.51,281600.0,14.4508,14.4695,14.4228,14.4601,281600.0
2012-10-08 15:50:00,15.5,15.51,15.46,15.47,840000.0,14.4508,14.4601,14.4135,14.4228,840000.0
2012-10-09 09:30:00,15.48,15.53,15.43,15.46,1324000.0,14.4322,14.4788,14.3855,14.4135,1324000.0
2012-10-09 09:40:00,15.46,15.52,15.36,15.38,3028400.0,14.4135,14.4695,14.3203,14.3389,3028400.0
2012-10-09 09:50:00,15.38,15.42,15.33,15.36,2134000.0,14.3389,14.3762,14.2923,14.3203,2134000.0
2012-10-09 10:00:00,15.36,15.49,15.35,15.43,2078400.0,14.3203,14.4415,14.311,14.3855,2078400.0
2012-10-09 10:10:00,15.44,15.52,15.4,15.45,1291200.0,14.3949,14.4695,14.3576,14.4042,1291200.0
2012-10-09 10:20:00,15.45,15.49,15.36,15.37,1743600.0,14.4042,14.4415,14.3203,14.3296,1743600.0
2012-10-09 10:30:00,15.37,15.44,15.3,15.32,1415200.0,14.3296,14.3949,14.2643,14.283,1415200.0
2012-10-09 10:40:00,15.31,15.35,15.08,15.12,3041200.0,14.2737,14.311,14.0592,14.0965,3041200.0
2012-10-09 10:50:00,15.11,15.12,14.93,14.94,4214400.0,14.0872,14.0965,13.9194,13.9287,4214400.0
2012-10-09 11:00:00,14.94,15.0,14.87,14.99,2074000.0,13.9287,13.9846,13.8634,13.9753,2074000.0
2012-10-09 11:10:00,14.98,14.99,14.84,14.87,1287200.0,13.966,13.9753,13.8355,13.8634,1287200.0
2012-10-09 11:20:00,14.86,14.99,14.86,14.92,1087200.0,13.8541,13.9753,13.8541,13.9101,1087200.0
2012-10-09 11:30:00,14.93,14.98,14.88,14.95,677200.0,13.9194,13.966,13.8728,13.938,677200.0
2012-10-09 11:40:00,14.94,14.97,14.89,14.93,888000.0,13.9287,13.9567,13.8821,13.9194,888000.0
2012-10-09 11:50:00,14.93,14.97,14.91,14.94,811200.0,13.9194,13.9567,13.9007,13.9287,811200.0
2012-10-09 12:00:00,14.96,14.99,14.95,14.98,868400.0,13.9474,13.9753,13.938,13.966,868400.0
2012-10-09 12:10:00,14.98,15.07,14.97,15.03,1244000.0,13.966,14.0499,13.9567,14.0126,1244000.0
2012-10-09 12:20:00,15.03,15.04,14.99,14.99,340000.0,14.0126,14.0219,13.9753,13.9753,340000.0
2012-10-09 12:30:00,14.99,15.01,14.96,14.98,424400.0,13.9753,13.994,13.9474,13.966,424400.0
2012-10-09 12:40:00,14.98,15.03,14.95,14.96,440000.0,13.966,14.0126,13.938,13.9474,440000.0
2012-10-09 12:50:00,14.96,14.97,14.94,14.95,220800.0,13.9474,13.9567,13.9287,13.938,220800.0
2012-10-09 13:00:00,14.95,14.99,14.93,14.97,377600.0,13.938,13.9753,13.9194,13.9567,377600.0
2012-10-09 13:10:00,14.97,15.01,14.97,14.99,411200.0,13.9567,13.994,13.9567,13.9753,411200.0
2012-10-09 13:20:00,14.99,15.01,14.96,14.98,338400.0,13.9753,13.994,13.9474,13.966,338400.0
2012-10-09 13:30:00,14.97,15.04,14.94,15.0,1199600.0,13.9567,14.0219,13.9287,13.9846,1199600.0
2012-10-09 13:40:00,15.0,15.02,14.99,15.0,315200.0,13.9846,14.0033,13.9753,13.9846,315200.0
2012-10-09 13:50:00,15.0,15.05,14.97,14.99,860000.0,13.9846,14.0313,13.9567,13.9753,860000.0
2012-10-09 14:00:00,14.98,15.01,14.97,14.99,296400.0,13.966,13.994,13.9567,13.9753,296400.0
2012-10-09 14:10:00,14.99,15.03,14.97,15.02,508800.0,13.9753,14.0126,13.9567,14.0033,508800.0
2012-10-09 14:20:00,15.02,15.04,15.01,15.01,572800.0,14.0033,14.0219,13.994,13.994,572800.0
2012-10-09 14:30:00,15.01,15.03,14.97,14.97,426000.0,13.994,14.0126,13.9567,13.9567,426000.0
2012-10-09 14:40:00,14.97,15.03,14.92,15.02,920800.0,13.9567,14.0126,13.9101,14.0033,920800.0
2012-10-09 14:50:00,15.02,15.03,14.99,15.03,441600.0,14.0033,14.0126,13.9753,14.0126,441600.0
2012-10-09 15:00:00,15.03,15.07,14.99,15.02,573200.0,14.0126,14.0499,13.9753,14.0033,573200.0
2012-10-09 15:10:00,15.02,15.05,14.96,14.96,646800.0,14.0033,14.0313,13.9474,13.9474,646800.0
2012-10-09 15:20:00,14.96,14.97,14.89,14.91,933200.0,13.9474,13.9567,13.8821,13.9007,933200.0
2012-10-09 15:30:00,14.91,14.93,14.86,14.89,1216800.0,13.9007,13.9194,13.8541,13.8821,1216800.0
2012-10-09 15:40:00,14.9,14.96,14.89,14.9,1082800.0,13.8914,13.9474,13.8821,13.8914,1082800.0
2012-10-09 15:50:00,14.89,14.9,14.85,14.9,1569200.0,13.8821,13.8914,13.8448,13.8914,1569200.0
2012-10-10 09:30:00,14.94,15.0,14.86,14.87,1619600.0,13.9287,13.9846,13.8541,13.8634,1619600.0
2012-10-10 09:40:00,14.87,14.94,14.79,14.92,2522800.0,13.8634,13.9287,13.7889,13.9101,2522800.0
2012-10-10 09:50:00,14.92,14.96,14.79,14.85,1048800.0,13.9101,13.9474,13.7889,13.8448,1048800.0
2012-10-10 10:00:00,14.86,14.97,14.85,14.91,1012000.0,13.8541,13.9567,13.8448,13.9007,1012000.0
2012-10-10 10:10:00,14.9,14.98,14.86,14.89,594800.0,13.8914,13.966,13.8541,13.8821,594800.0
2012-10-10 10:20:00,14.9,15.02,14.88,15.01,1126800.0,13.8914,14.0033,13.8728,13.994,1126800.0
2012-10-10 10:30:00,15.01,15.04,14.96,15.0,1263600.0,13.994,14.0219,13.9474,13.9846,1263600.0
2012-10-10 10:40:00,15.0,15.01,14.92,14.95,593600.0,13.9846,13.994,13.9101,13.938,593600.0
2012-10-10 10:50:00,14.94,14.99,14.94,14.96,402400.0,13.9287,13.9753,13.9287,13.9474,402400.0
2012-10-10 11:00:00,14.96,14.98,14.91,14.97,433200.0,13.9474,13.966,13.9007,13.9567,433200.0
2012-10-10 11:10:00,14.97,14.99,14.91,14.91,448000.0,13.9567,13.9753,13.9007,13.9007,448000.0
2012-10-10 11:20:00,14.91,14.93,14.89,14.91,496800.0,13.9007,13.9194,13.8821,13.9007,496800.0
2012-10-10 11:30:00,14.91,14.92,14.81,14.84,654000.0,13.9007,13.9101,13.8075,13.8355,654000.0
2012-10-10 11:40:00,14.83,14.88,14.81,14.81,476400.0,13.8262,13.8728,13.8075,13.8075,476400.0
2012-10-10 11:50:00,14.81,14.84,14.76,14.8,1064400.0,13.8075,13.8355,13.7609,13.7982,1064400.0
2012-10-10 12:00:00,14.79,14.84,14.79,14.83,539600.0,13.7889,13.8355,13.7889,13.8262,539600.0
2012-10-10 12:10:00,14.83,14.87,14.79,14.8,770400.0,13.8262,13.8634,13.7889,13.7982,770400.0
2012-10-10 12:20:00,14.8,14.83,14.77,14.82,415600.0,13.7982,13.8262,13.7702,13.8168,415600.0
2012-10-10 12:30:00,14.81,14.81,14.73,14.77,1182400.0,13.8075,13.8075,13.7329,13.7702,1182400.0
2012-10-10 12:40:00,14.77,14.78,14.73,14.75,379600.0,13.7702,13.7795,13.7329,13.7516,379600.0
2012-10-10 12:50:00,14.74,14.77,14.71,14.74,1059200.0,13.7422,13.7702,13.7143,13.7422,1059200.0
2012-10-10 13:00:00,14.74,14.76,14.69,14.76,980800.0,13.7422,13.7609,13.6956,13.7609,980800.0
2012-10-10 13:10:00,14.75,14.81,14.75,14.77,549200.0,13.7516,13.8075,13.7516,13.7702,549200.0
2012-10-10 13:20:00,14.77,14.85,14.77,14.83,587200.0,13.7702,13.8448,13.7702,13.8262,587200.0
2012-10-10 13:30:00,14.83,14.9,14.81,14.87,814800.0,13.8262,13.8914,13.8075,13.8634,814800.0
2012-10-10 13:40:00,14.87,14.88,14.79,14.82,584000.0,13.8634,13.8728,13.7889,13.8168,584000.0
2012-10-10 13:50:00,14.81,14.82,14.77,14.8,353200.0,13.8075,13.8168,13.7702,13.7982,353200.0
2012-10-10 14:00:00,14.81,14.9,14.81,14.88,962000.0,13.8075,13.8914,13.8075,13.8728,962000.0
2012-10-10 14:10:00,14.88,14.88,14.81,14.84,448800.0,13.8728,13.8728,13.8075,13.8355,448800.0
2012-10-10 14:20:00,14.83,14.85,14.8,14.82,343200.0,13.8262,13.8448,13.7982,13.8168,343200.0
2012-10-10 14:30:00,14.83,14.84,14.74,14.74,572400.0,13.8262,13.8355,13.7422,13.7422,572400.0
2012-10-10 14:40:00,14.75,14.78,14.71,14.73,529600.0,13.7516,13.7795,13.7143,13.7329,529600.0
2012-10-10 14:50:00,14.74,14.79,14.74,14.76,383600.0,13.7422,13.7889,13.7422,13.7609,383600.0
2012-10-10 15:00:00,14.76,14.82,14.74,14.81,624400.0,13.7609,13.8168,13.7422,13.8075,624400.0
2012-10-10 15:10:00,14.81,14.86,14.75,14.78,805200.0,13.8075,13.8541,13.7516,13.7795,805200.0
2012-10-10 15:20:00,14.78,14.82,14.74,14.79,570800.0,13.7795,13.8168,13.7422,13.7889,570800.0
2012-10-10 15:30:00,14.78,14.8,14.74,14.77,711600.0,13.7795,13.7982,13.7422,13.7702,711600.0
2012-10-10 15:40:00,14.78,14.8,14.75,14.78,566400.0,13.7795,13.7982,13.7516,13.7795,566400.0
2012-10-10 15:50:00,14.78,14.85,14.73,14.85,1493600.0,13.7795,13.8448,13.7329,13.8448,1493600.0
2012-10-11 09:30:00,15.19,15.24,15.15,15.19,2274400.0,14.1618,14.2084,14.1245,14.1618,2274400.0
2012-10-11 09:40:00,15.2,15.21,15.11,15.16,1273200.0,14.1711,14.1804,14.0872,14.1338,1273200.0
2012-10-11 09:50:00,15.15,15.16,15.1,15.13,756000.0,14.1245,14.1338,14.0779,14.1058,756000.0
2012-10-11 10:00:00,15.14,15.21,15.13,15.19,883600.0,14.1152,14.1804,14.1058,14.1618,883600.0
2012-10-11 10:10:00,15.2,15.24,15.18,15.21,772400.0,14.1711,14.2084,14.1525,14.1804,772400.0
2012-10-11 10:20:00,15.22,15.26,15.21,15.22,964000.0,14.1898,14.227,14.1804,14.1898,964000.0
2012-10-11 10:30:00,15.22,15.24,15.21,15.22,351600.0,14.1898,14.2084,14.1804,14.1898,351600.0
2012-10-11 10:40:00,15.23,15.34,15.22,15.32,2333600.0,14.1991,14.3016,14.1898,14.283,2333600.0
2012-10-11 10:50:00,15.33,15.36,15.28,15.3,850000.0,14.2923,14.3203,14.2457,14.2643,850000.0
2012-10-11 11:00:00,15.31,15.32,15.23,15.24,622000.0,14.2737,14.283,14.1991,14.2084,622000.0
2012-10-11 11:10:00,15.25,15.27,15.18,15.18,908800.0,14.2177,14.2364,14.1525,14.1525,908800.0
2012-10-11 11:20:00,15.18,15.23,15.17,15.21,694800.0,14.1525,14.1991,14.1431,14.1804,694800.0
2012-10-11 11:30:00,15.21,15.21,15.17,15.18,303200.0,14.1804,14.1804,14.1431,14.1525,303200.0
2012-10-11 11:40:00,15.18,15.18,15.11,15.15,909600.0,14.1525,14.1525,14.0872,14.1245,909600.0
2012-10-11 11:50:00,15.15,15.15,15.02,15.09,1047200.0,14.1245,14.1245,14.0033,14.0686,1047200.0
2012-10-11 12:00:00,15.08,15.14,15.06,15.12,344800.0,14.0592,14.1152,14.0406,14.0965,344800.0
2012-10-11 12:10:00,15.12,15.17,15.11,15.12,831200.0,14.0965,14.1431,14.0872,14.0965,831200.0
2012-10-11 12:20:00,15.12,15.12,15.08,15.11,302400.0,14.0965,14.0965,14.0592,14.0872,302400.0
2012-10-11 12:30:00,15.11,15.13,15.08,15.12,147200.0,14.0872,14.1058,14.0592,14.0965,147200.0
2012-10-11 12:40:00,15.12,15.15,15.06,15.14,329600.0,14.0965,14.1245,14.0406,14.1152,329600.0
2012-10-11 12:50:00,15.14,15.15,15.1,15.1,248400.0,14.1152,14.1245,14.0779,14.0779,248400.0
2012-10-11 13:00:00,15.09,15.13,15.07,15.11,290000.0,14.0686,14.1058,14.0499,14.0872,290000.0
2012-10-11 13:10:00,15.1,15.11,15.06,15.08,395600.0,14.0779,14.0872,14.0406,14.0592,395600.0
2012-10-11 13:20:00,15.08,15.08,15.0,15.03,692000.0,14.0592,14.0592,13.9846,14.0126,692000.0
2012-10-11 13:30:00,15.03,15.03,14.98,14.99,644000.0,14.0126,14.0126,13.966,13.9753,644000.0
2012-10-11 13:40:00,14.99,14.99,14.92,14.95,990800.0,13.9753,13.9753,13.9101,13.938,990800.0
2012-10-11 13:50:00,14.96,14.97,14.91,14.96,644000.0,13.9474,13.9567,13.9007,13.9474,644000.0
2012-10-11 14:00:00,14.95,15.0,14.95,14.96,392800.0,13.938,13.9846,13.938,13.9474,392800.0
2012-10-11 14:10:00,14.96,15.08,14.96,15.05,1072800.0,13.9474,14.0592,13.9474,14.0313,1072800.0
2012-10-11 14:20:00,15.04,15.08,15.01,15.06,682000.0,14.0219,14.0592,13.994,14.0406,682000.0
2012-10-11 14:30:00,15.06,15.06,15.01,15.02,313200.0,14.0406,14.0406,13.994,14.0033,313200.0
2012-10-11 14:40:00,15.02,15.03,14.95,14.97,414400.0,14.0033,14.0126,13.938,13.9567,414400.0
2012-10-11 14:50:00,14.97,15.02,14.97,14.99,393600.0,13.9567,14.0033,13.9567,13.9753,393600.0
2012-10-11 15:00:00,14.98,15.02,14.96,14.98,230800.0,13.966,14.0033,13.9474,13.966,230800.0
2012-10-11 15:10:00,14.97,15.06,14.97,15.02,678800.0,13.9567,14.0406,13.9567,14.0033,678800.0
2012-10-11 15:20:00,15.01,15.09,15.01,15.08,367200.0,13.994,14.0686,13.994,14.0592,367200.0
2012-10-11 15:30:00,15.08,15.1,15.02,15.02,574800.0,14.0592,14.0779,14.0033,14.0033,574800.0
2012-10-11 15:40:00,15.02,15.05,14.99,15.01,384000.0,14.0033,14.0313,13.9753,13.994,384000.0
2012-10-11 15:50:00,15.01,15.03,14.98,15.0,908400.0,13.994,14.0126,13.966,13.9846,908400.0
2012-10-12 09:30:00,14.99,15.05,14.93,15.01,2086800.0,13.9753,14.0313,13.9194,13.994,2086800.0
2012-10-12 09:40:00,15.01,15.04,14.85,14.92,2342800.0,13.994,14.0219,13.8448,13.9101,2342800.0
2012-10-12 09:50:00,14.92,15.06,14.9,15.05,1622000.0,13.9101,14.0406,13.8914,14.0313,1622000.0
2012-10-12 10:00:00,15.06,15.14,15.03,15.07,1133200.0,14.0406,14.1152,14.0126,14.0499,1133200.0
2012-10-12 10:10:00,15.06,15.1,15.0,15.03,746800.0,14.0406,14.0779,13.9846,14.0126,746800.0
2012-10-12 10:20:00,15.03,15.04,14.93,14.96,742000.0,14.0126,14.0219,13.9194,13.9474,742000.0
2012-10-12 10:30:00,14.98,15.0,14.93,14.99,654800.0,13.966,13.9846,13.9194,13.9753,654800.0
2012-10-12 10:40:00,14.98,15.02,14.84,14.91,1218800.0,13.966,14.0033,13.8355,13.9007,1218800.0
2012-10-12 10:50:00,14.91,14.97,14.86,14.91,446400.0,13.9007,13.9567,13.8541,13.9007,446400.0
2012-10-12 11:00:00,14.91,14.93,14.88,14.88,450000.0,13.9007,13.9194,13.8728,13.8728,450000.0
2012-10-12 11:10:00,14.88,14.89,14.77,14.78,1544000.0,13.8728,13.8821,13.7702,13.7795,1544000.0
2012-10-12 11:20:00,14.78,14.83,14.77,14.77,817600.0,13.7795,13.8262,13.7702,13.7702,817600.0
2012-10-12 11:30:00,14.77,14.77,14.68,14.68,1837200.0,13.7702,13.7702,13.6863,13.6863,1837200.0
2012-10-12 11:40:00,14.69,14.71,14.61,14.67,1566800.0,13.6956,13.7143,13.621,13.677,1566800.0
2012-10-12 11:50:00,14.67,14.71,14.65,14.69,516000.0,13.677,13.7143,13.6583,13.6956,516000.0
2012-10-12 12:00:00,14.69,14.73,14.65,14.71,579200.0,13.6956,13.7329,13.6583,13.7143,579200.0
2012-10-12 12:10:00,14.71,14.73,14.65,14.66,427200.0,13.7143,13.7329,13.6583,13.6677,427200.0
2012-10-12 12:20:00,14.67,14.68,14.64,14.65,431600.0,13.677,13.6863,13.649,13.6583,431600.0
2012-10-12 12:30:00,14.65,14.7,14.65,14.69,434800.0,13.6583,13.705,13.6583,13.6956,434800.0
2012-10-12 12:40:00,14.68,14.69,14.63,14.64,423200.0,13.6863,13.6956,13.6397,13.649,423200.0
2012-10-12 12:50:00,14.64,14.66,14.63,14.66,346000.0,13.649,13.6677,13.6397,13.6677,346000.0
2012-10-12 13:00:00,14.66,14.66,14.62,14.63,412800.0,13.6677,13.6677,13.6304,13.6397,412800.0
2012-10-12 13:10:00,14.63,14.64,14.59,14.61,473600.0,13.6397,13.649,13.6024,13.621,473600.0
2012-10-12 13:20:00,14.62,14.63,14.58,14.6,852800.0,13.6304,13.6397,13.5931,13.6117,852800.0
2012-10-12 13:30:00,14.6,14.61,14.55,14.59,1097600.0,13.6117,13.621,13.5651,13.6024,1097600.0
2012-10-12 13:40:00,14.59,14.6,14.54,14.57,610400.0,13.6024,13.6117,13.5558,13.5838,610400.0
2012-10-12 13:50:00,14.57,14.64,14.56,14.63,788400.0,13.5838,13.649,13.5744,13.6397,788400.0
2012-10-12 14:00:00,14.63,14.64,14.6,14.61,554800.0,13.6397,13.649,13.6117,13.621,554800.0
2012-10-12 14:10:00,14.61,14.63,14.6,14.62,537600.0,13.621,13.6397,13.6117,13.6304,537600.0
2012-10-12 14:20:00,14.61,14.67,14.61,14.64,751200.0,13.621,13.677,13.621,13.649,751200.0
2012-10-12 14:30:00,14.65,14.69,14.63,14.69,772400.0,13.6583,13.6956,13.6397,13.6956,772400.0
2012-10-12 14:40:00,14.69,14.69,14.64,14.67,515600.0,13.6956,13.6956,13.649,13.677,515600.0
2012-10-12 14:50:00,14.67,14.78,14.67,14.72,1566800.0,13.677,13.7795,13.677,13.7236,1566800.0
2012-10-12 15:00:00,14.72,14.73,14.64,14.67,766400.0,13.7236,13.7329,13.649,13.677,766400.0
2012-10-12 15:10:00,14.67,14.7,14.66,14.68,658000.0,13.677,13.705,13.6677,13.6863,658000.0
2012-10-12 15:20:00,14.68,14.69,14.65,14.67,491600.0,13.6863,13.6956,13.6583,13.677,491600.0
2012-10-12 15:30:00,14.67,14.67,14.62,14.62,838800.0,13.677,13.677,13.6304,13.6304,838800.0
2012-10-12 15:40:00,14.62,14.67,14.6,14.61,1049600.0,13.6304,13.677,13.6117,13.621,1049600.0
2012-10-12 15:50:00,14.61,14.68,14.6,14.63,1945200.0,13.621,13.6863,13.6117,13.6397,1945200.0
2012-10-15 09:30:00,14.76,14.81,14.74,14.75,1242400.0,13.7609,13.8075,13.7422,13.7516,1242400.0
2012-10-15 09:40:00,14.75,14.76,14.56,14.62,2622400.0,13.7516,13.7609,13.5744,13.6304,2622400.0
2012-10-15 09:50:00,14.62,14.65,14.52,14.59,1512000.0,13.6304,13.6583,13.5371,13.6024,1512000.0
2012-10-15 10:00:00,14.58,14.65,14.52,14.6,1363200.0,13.5931,13.6583,13.5371,13.6117,1363200.0
2012-10-15 10:10:00,14.6,14.62,14.48,14.53,1479600.0,13.6117,13.6304,13.4998,13.5465,1479600.0
2012-10-15 10:20:00,14.53,14.57,14.48,14.5,656800.0,13.5465,13.5838,13.4998,13.5185,656800.0
2012-10-15 10:30:00,14.49,14.56,14.46,14.53,1081200.0,13.5092,13.5744,13.4812,13.5465,1081200.0
2012-10-15 10:40:00,14.53,14.59,14.52,14.54,648000.0,13.5465,13.6024,13.5371,13.5558,648000.0
2012-10-15 10:50:00,14.55,14.61,14.53,14.6,508000.0,13.5651,13.621,13.5465,13.6117,508000.0
2012-10-15 11:00:00,14.6,14.71,14.58,14.7,1286400.0,13.6117,13.7143,13.5931,13.705,1286400.0
2012-10-15 11:10:00,14.69,14.73,14.67,14.7,1405600.0,13.6956,13.7329,13.677,13.705,1405600.0
2012-10-15 11:20:00,14.7,14.75,14.7,14.71,668000.0,13.705,13.7516,13.705,13.7143,668000.0
2012-10-15 11:30:00,14.71,14.83,14.7,14.82,1621600.0,13.7143,13.8262,13.705,13.8168,1621600.0
2012-10-15 11:40:00,14.82,14.87,14.78,14.8,1777600.0,13.8168,13.8634,13.7795,13.7982,1777600.0
2012-10-15 11:50:00,14.8,14.8,14.71,14.76,786000.0,13.7982,13.7982,13.7143,13.7609,786000.0
2012-10-15 12:00:00,14.76,14.77,14.71,14.72,594000.0,13.7609,13.7702,13.7143,13.7236,594000.0
2012-10-15 12:10:00,14.72,14.75,14.68,14.75,702400.0,13.7236,13.7516,13.6863,13.7516,702400.0
2012-10-15 12:20:00,14.75,14.85,14.75,14.85,886000.0,13.7516,13.8448,13.7516,13.8448,886000.0
2012-10-15 12:30:00,14.85,14.87,14.81,14.87,764800.0,13.8448,13.8634,13.8075,13.8634,764800.0
2012-10-15 12:40:00,14.87,14.9,14.85,14.88,1128000.0,13.8634,13.8914,13.8448,13.8728,1128000.0
2012-10-15 12:50:00,14.88,14.88,14.82,14.85,304400.0,13.8728,13.8728,13.8168,13.8448,304400.0
2012-10-15 13:00:00,14.85,14.9,14.84,14.9,465600.0,13.8448,13.8914,13.8355,13.8914,465600.0
2012-10-15 13:10:00,14.9,14.92,14.87,14.88,585600.0,13.8914,13.9101,13.8634,13.8728,585600.0
2012-10-15 13:20:00,14.88,14.9,14.86,14.87,378000.0,13.8728,13.8914,13.8541,13.8634,378000.0
2012-10-15 13:30:00,14.87,14.9,14.83,14.83,486800.0,13.8634,13.8914,13.8262,13.8262,486800.0
2012-10-15 13:40:00,14.83,14.88,14.83,14.87,306400.0,13.8262,13.8728,13.8262,13.8634,306400.0
2012-10-15 13:50:00,14.88,14.89,14.85,14.85,332800.0,13.8728,13.8821,13.8448,13.8448,332800.0
2012-10-15 14:00:00,14.86,14.88,14.82,14.85,434000.0,13.8541,13.8728,13.8168,13.8448,434000.0
2012-10-15 14:10:00,14.84,14.86,14.8,14.8,557600.0,13.8355,13.8541,13.7982,13.7982,557600.0
2012-10-15 14:20:00,14.8,14.88,14.8,14.83,410000.0,13.7982,13.8728,13.7982,13.8262,410000.0
2012-10-15 14:30:00,14.83,14.83,14.76,14.79,374800.0,13.8262,13.8262,13.7609,13.7889,374800.0
2012-10-15 14:40:00,14.78,14.79,14.72,14.74,390800.0,13.7795,13.7889,13.7236,13.7422,390800.0
2012-10-15 14:50:00,14.74,14.77,14.73,14.75,356000.0,13.7422,13.7702,13.7329,13.7516,356000.0
2012-10-15 15:00:00,14.74,14.77,14.72,14.74,287200.0,13.7422,13.7702,13.7236,13.7422,287200.0
2012-10-15 15:10:00,14.74,14.81,14.74,14.81,680800.0,13.7422,13.8075,13.7422,13.8075,680800.0
2012-10-15 15:20:00,14.81,14.81,14.77,14.8,413600.0,13.8075,13.8075,13.7702,13.7982,413600.0
2012-10-15 15:30:00,14.8,14.83,14.78,14.81,438800.0,13.7982,13.8262,13.7795,13.8075,438800.0
2012-10-15 15:40:00,14.8,14.88,14.8,14.88,904400.0,13.7982,13.8728,13.7982,13.8728,904400.0
2012-10-15 15:50:00,14.88,14.93,14.87,14.93,1593200.0,13.8728,13.9194,13.8634,13.9194,1593200.0
2012-10-16 09:30:00,15.16,15.19,15.08,15.1,2044000.0,14.1338,14.1618,14.0592,14.0779,2044000.0
2012-10-16 09:40:00,15.1,15.19,15.06,15.16,1602800.0,14.0779,14.1618,14.0406,14.1338,1602800.0
2012-10-16 09:50:00,15.17,15.29,15.17,15.26,1866800.0,14.1431,14.255,14.1431,14.227,1866800.0
2012-10-16 10:00:00,15.26,15.3,15.2,15.2,1132000.0,14.227,14.2643,14.1711,14.1711,1132000.0
2012-10-16 10:10:00,15.2,15.26,15.19,15.2,1016400.0,14.1711,14.227,14.1618,14.1711,1016400.0
2012-10-16 10:20:00,15.2,15.23,15.16,15.21,747600.0,14.1711,14.1991,14.1338,14.1804,747600.0
2012-10-16 10:30:00,15.22,15.27,15.2,15.2,870400.0,14.1898,14.2364,14.1711,14.1711,870400.0
2012-10-16 10:40:00,15.2,15.23,15.15,15.18,741200.0,14.1711,14.1991,14.1245,14.1525,741200.0
2012-10-16 10:50:00,15.19,15.21,15.11,15.17,873200.0,14.1618,14.1804,14.0872,14.1431,873200.0
2012-10-16 11:00:00,15.17,15.18,15.13,15.15,622000.0,14.1431,14.1525,14.1058,14.1245,622000.0
2012-10-16 11:10:00,15.15,15.19,15.15,15.18,318400.0,14.1245,14.1618,14.1245,14.1525,318400.0
2012-10-16 11:20:00,15.17,15.24,15.16,15.24,654000.0,14.1431,14.2084,14.1338,14.2084,654000.0
2012-10-16 11:30:00,15.24,15.27,15.22,15.24,532000.0,14.2084,14.2364,14.1898,14.2084,532000.0
2012-10-16 11:40:00,15.23,15.23,15.18,15.2,443600.0,14.1991,14.1991,14.1525,14.1711,443600.0
2012-10-16 11:50:00,15.21,15.25,15.21,15.24,294000.0,14.1804,14.2177,14.1804,14.2084,294000.0
2012-10-16 12:00:00,15.24,15.29,15.22,15.29,1018800.0,14.2084,14.255,14.1898,14.255,1018800.0
2012-10-16 12:10:00,15.29,15.31,15.22,15.24,858000.0,14.255,14.2737,14.1898,14.2084,858000.0
2012-10-16 12:20:00,15.24,15.24,15.18,15.2,593600.0,14.2084,14.2084,14.1525,14.1711,593600.0
2012-10-16 12:30:00,15.21,15.24,15.2,15.21,369200.0,14.1804,14.2084,14.1711,14.1804,369200.0
2012-10-16 12:40:00,15.21,15.25,15.19,15.19,551600.0,14.1804,14.2177,14.1618,14.1618,551600.0
2012-10-16 12:50:00,15.2,15.21,15.15,15.17,399600.0,14.1711,14.1804,14.1245,14.1431,399600.0
2012-10-16 13:00:00,15.17,15.2,15.17,15.19,264400.0,14.1431,14.1711,14.1431,14.1618,264400.0
2012-10-16 13:10:00,15.18,15.2,15.18,15.2,294800.0,14.1525,14.1711,14.1525,14.1711,294800.0
2012-10-16 13:20:00,15.2,15.22,15.2,15.21,264800.0,14.1711,14.1898,14.1711,14.1804,264800.0
2012-10-16 13:30:00,15.21,15.23,15.21,15.22,226000.0,14.1804,14.1991,14.1804,14.1898,226000.0
2012-10-16 13:40:00,15.22,15.22,15.19,15.2,263200.0,14.1898,14.1898,14.1618,14.1711,263200.0
2012-10-16 13:50:00,15.2,15.23,15.2,15.22,196800.0,14.1711,14.1991,14.1711,14.1898,196800.0
2012-10-16 14:00:00,15.22,15.22,15.18,15.18,406400.0,14.1898,14.1898,14.1525,14.1525,406400.0
2012-10-16 14:10:00,15.18,15.18,15.15,15.17,442000.0,14.1525,14.1525,14.1245,14.1431,442000.0
2012-10-16 14:20:00,15.17,15.21,15.16,15.21,429200.0,14.1431,14.1804,14.1338,14.1804,429200.0
2012-10-16 14:30:00,15.21,15.21,15.17,15.19,249600.0,14.1804,14.1804,14.1431,14.1618,249600.0
2012-10-16 14:40:00,15.19,15.22,15.18,15.21,226000.0,14.1618,14.1898,14.1525,14.1804,226000.0
2012-10-16 14:50:00,15.2,15.21,15.17,15.2,292800.0,14.1711,14.1804,14.1431,14.1711,292800.0
2012-10-16 15:00:00,15.2,15.21,15.17,15.17,378800.0,14.1711,14.1804,14.1431,14.1431,378800.0
2012-10-16 15:10:00,15.17,15.21,15.16,15.17,364800.0,14.1431,14.1804,14.1338,14.1431,364800.0
2012-10-16 15:20:00,15.17,15.2,15.16,15.2,344800.0,14.1431,14.1711,14.1338,14.1711,344800.0
2012-10-16 15:30:00,15.2,15.23,15.19,15.23,372000.0,14.1711,14.1991,14.1618,14.1991,372000.0
2012-10-16 15:40:00,15.23,15.25,15.22,15.23,616800.0,14.1991,14.2177,14.1898,14.1991,616800.0
2012-10-16 15:50:00,15.24,15.3,15.22,15.26,1537600.0,14.2084,14.2643,14.1898,14.227,1537600.0
2012-10-17 09:30:00,15.34,15.38,15.25,15.33,2218400.0,14.3016,14.3389,14.2177,14.2923,2218400.0
2012-10-17 09:40:00,15.33,15.47,15.31,15.46,2350000.0,14.2923,14.4228,14.2737,14.4135,2350000.0
2012-10-17 09:50:00,15.46,15.51,15.42,15.47,2142400.0,14.4135,14.4601,14.3762,14.4228,2142400.0
2012-10-17 10:00:00,15.47,15.64,15.46,15.63,1927600.0,14.4228,14.5813,14.4135,14.572,1927600.0
2012-10-17 10:10:00,15.63,15.65,15.54,15.55,1404000.0,14.572,14.5907,14.4881,14.4974,1404000.0
2012-10-17 10:20:00,15.56,15.64,15.54,15.63,1360000.0,14.5067,14.5813,14.4881,14.572,1360000.0
2012-10-17 10:30:00,15.64,15.67,15.6,15.63,984400.0,14.5813,14.6093,14.544,14.572,984400.0
2012-10-17 10:40:00,15.63,15.7,15.63,15.7,1055200.0,14.572,14.6373,14.572,14.6373,1055200.0
2012-10-17 10:50:00,15.69,15.7,15.6,15.61,1027600.0,14.6279,14.6373,14.544,14.5534,1027600.0
2012-10-17 11:00:00,15.62,15.63,15.55,15.55,800000.0,14.5627,14.572,14.4974,14.4974,800000.0
2012-10-17 11:10:00,15.55,15.59,15.54,15.58,708000.0,14.4974,14.5347,14.4881,14.5254,708000.0
2012-10-17 11:20:00,15.59,15.62,15.58,15.61,663600.0,14.5347,14.5627,14.5254,14.5534,663600.0
2012-10-17 11:30:00,15.6,15.64,15.58,15.64,534000.0,14.544,14.5813,14.5254,14.5813,534000.0
2012-10-17 11:40:00,15.64,15.65,15.62,15.62,322800.0,14.5813,14.5907,14.5627,14.5627,322800.0
2012-10-17 11:50:00,15.63,15.65,15.61,15.61,418400.0,14.572,14.5907,14.5534,14.5534,418400.0
2012-10-17 12:00:00,15.62,15.66,15.61,15.64,955200.0,14.5627,14.6,14.5534,14.5813,955200.0
2012-10-17 12:10:00,15.65,15.66,15.61,15.63,411200.0,14.5907,14.6,14.5534,14.572,411200.0
2012-10-17 12:20:00,15.63,15.74,15.63,15.69,1820800.0,14.572,14.6746,14.572,14.6279,1820800.0
2012-10-17 12:30:00,15.69,15.7,15.68,15.7,783600.0,14.6279,14.6373,14.6186,14.6373,783600.0
2012-10-17 12:40:00,15.7,15.71,15.69,15.7,293200.0,14.6373,14.6466,14.6279,14.6373,293200.0
2012-10-17 12:50:00,15.7,15.7,15.65,15.65,310800.0,14.6373,14.6373,14.5907,14.5907,310800.0
2012-10-17 13:00:00,15.66,15.67,15.59,15.62,679200.0,14.6,14.6093,14.5347,14.5627,679200.0
2012-10-17 13:10:00,15.62,15.62,15.55,15.56,411600.0,14.5627,14.5627,14.4974,14.5067,411600.0
2012-10-17 13:20:00,15.56,15.58,15.52,15.53,409200.0,14.5067,14.5254,14.4695,14.4788,409200.0
2012-10-17 13:30:00,15.52,15.54,15.47,15.48,701200.0,14.4695,14.4881,14.4228,14.4322,701200.0
2012-10-17 13:40:00,15.48,15.48,15.37,15.41,1691200.0,14.4322,14.4322,14.3296,14.3669,1691200.0
2012-10-17 13:50:00,15.4,15.42,15.39,15.4,622000.0,14.3576,14.3762,14.3482,14.3576,622000.0
2012-10-17 14:00:00,15.4,15.41,15.35,15.4,966400.0,14.3576,14.3669,14.311,14.3576,966400.0
2012-10-17 14:10:00,15.4,15.42,15.37,15.4,511200.0,14.3576,14.3762,14.3296,14.3576,511200.0
2012-10-17 14:20:00,15.4,15.47,15.4,15.45,670000.0,14.3576,14.4228,14.3576,14.4042,670000.0
2012-10-17 14:30:00,15.45,15.49,15.44,15.47,592000.0,14.4042,14.4415,14.3949,14.4228,592000.0
2012-10-17 14:40:00,15.47,15.51,15.46,15.49,631200.0,14.4228,14.4601,14.4135,14.4415,631200.0
2012-10-17 14:50:00,15.49,15.53,15.48,15.52,556800.0,14.4415,14.4788,14.4322,14.4695,556800.0
2012-10-17 15:00:00,15.53,15.56,15.49,15.56,836000.0,14.4788,14.5067,14.4415,14.5067,836000.0
2012-10-17 15:10:00,15.56,15.63,15.56,15.62,1477200.0,14.5067,14.572,14.5067,14.5627,1477200.0
2012-10-17 15:20:00,15.63,15.63,15.56,15.6,974800.0,14.572,14.572,14.5067,14.544,974800.0
2012-10-17 15:30:00,15.61,15.66,15.58,15.63,1002800.0,14.5534,14.6,14.5254,14.572,1002800.0
2012-10-17 15:40:00,15.63,15.68,15.61,15.61,1087200.0,14.572,14.6186,14.5534,14.5534,1087200.0
2012-10-17 15:50:00,15.61,15.67,15.61,15.65,1405200.0,14.5534,14.6093,14.5534,14.5907,1405200.0
2012-10-18 09:30:00,15.63,15.7,15.57,15.6,1754000.0,14.572,14.6373,14.5161,14.544,1754000.0
2012-10-18 09:40:00,15.6,15.62,15.55,15.6,1092800.0,14.544,14.5627,14.4974,14.544,1092800.0
2012-10-18 09:50:00,15.59,15.66,15.57,15.65,636800.0,14.5347,14.6,14.5161,14.5907,636800.0
2012-10-18 10:00:00,15.65,15.74,15.59,15.63,1800800.0,14.5907,14.6746,14.5347,14.572,1800800.0
2012-10-18 10:10:00,15.63,15.63,15.44,15.46,1327600.0,14.572,14.572,14.3949,14.4135,1327600.0
2012-10-18 10:20:00,15.46,15.49,15.43,15.46,1235200.0,14.4135,14.4415,14.3855,14.4135,1235200.0
2012-10-18 10:30:00,15.45,15.5,15.43,15.46,1192800.0,14.4042,14.4508,14.3855,14.4135,1192800.0
2012-10-18 10:40:00,15.46,15.48,15.4,15.47,554400.0,14.4135,14.4322,14.3576,14.4228,554400.0
2012-10-18 10:50:00,15.47,15.56,15.47,15.53,840000.0,14.4228,14.5067,14.4228,14.4788,840000.0
2012-10-18 11:00:00,15.54,15.59,15.52,15.56,1040400.0,14.4881,14.5347,14.4695,14.5067,1040400.0
2012-10-18 11:10:00,15.56,15.62,15.56,15.59,690000.0,14.5067,14.5627,14.5067,14.5347,690000.0
2012-10-18 11:20:00,15.59,15.63,15.56,15.62,423600.0,14.5347,14.572,14.5067,14.5627,423600.0
2012-10-18 11:30:00,15.62,15.64,15.59,15.63,564400.0,14.5627,14.5813,14.5347,14.572,564400.0
2012-10-18 11:40:00,15.63,15.65,15.61,15.63,349200.0,14.572,14.5907,14.5534,14.572,349200.0
2012-10-18 11:50:00,15.63,15.68,15.61,15.65,754000.0,14.572,14.6186,14.5534,14.5907,754000.0
2012-10-18 12:00:00,15.65,15.7,15.65,15.69,862800.0,14.5907,14.6373,14.5907,14.6279,862800.0
2012-10-18 12:10:00,15.69,15.7,15.67,15.68,453600.0,14.6279,14.6373,14.6093,14.6186,453600.0
2012-10-18 12:20:00,15.67,15.68,15.65,15.66,323600.0,14.6093,14.6186,14.5907,14.6,323600.0
2012-10-18 12:30:00,15.66,15.68,15.49,15.56,1519600.0,14.6,14.6186,14.4415,14.5067,1519600.0
2012-10-18 12:40:00,15.55,15.57,15.51,15.51,591600.0,14.4974,14.5161,14.4601,14.4601,591600.0
2012-10-18 12:50:00,15.51,15.54,15.44,15.47,1641600.0,14.4601,14.4881,14.3949,14.4228,1641600.0
2012-10-18 13:00:00,15.47,15.49,15.42,15.43,759600.0,14.4228,14.4415,14.3762,14.3855,759600.0
2012-10-18 13:10:00,15.44,15.44,15.37,15.43,944000.0,14.3949,14.3949,14.3296,14.3855,944000.0
2012-10-18 13:20:00,15.44,15.58,15.44,15.55,930400.0,14.3949,14.5254,14.3949,14.4974,930400.0
2012-10-18 13:30:00,15.56,15.57,15.49,15.5,612000.0,14.5067,14.5161,14.4415,14.4508,612000.0
2012-10-18 13:40:00,15.5,15.54,15.46,15.49,413600.0,14.4508,14.4881,14.4135,14.4415,413600.0
2012-10-18 13:50:00,15.5,15.5,15.42,15.46,597600.0,14.4508,14.4508,14.3762,14.4135,597600.0
2012-10-18 14:00:00,15.44,15.55,15.43,15.5,748400.0,14.3949,14.4974,14.3855,14.4508,748400.0
2012-10-18 14:10:00,15.49,15.53,15.47,15.51,372000.0,14.4415,14.4788,14.4228,14.4601,372000.0
2012-10-18 14:20:00,15.51,15.52,15.45,15.45,484400.0,14.4601,14.4695,14.4042,14.4042,484400.0
2012-10-18 14:30:00,15.45,15.46,15.39,15.42,714000.0,14.4042,14.4135,14.3482,14.3762,714000.0
2012-10-18 14:40:00,15.42,15.44,15.35,15.39,1023600.0,14.3762,14.3949,14.311,14.3482,1023600.0
2012-10-18 14:50:00,15.4,15.46,15.4,15.45,308400.0,14.3576,14.4135,14.3576,14.4042,308400.0
2012-10-18 15:00:00,15.45,15.47,15.38,15.46,454400.0,14.4042,14.4228,14.3389,14.4135,454400.0
2012-10-18 15:10:00,15.47,15.47,15.41,15.44,404400.0,14.4228,14.4228,14.3669,14.3949,404400.0
2012-10-18 15:20:00,15.44,15.48,15.41,15.47,555600.0,14.3949,14.4322,14.3669,14.4228,555600.0
2012-10-18 15:30:00,15.46,15.48,15.43,15.47,666000.0,14.4135,14.4322,14.3855,14.4228,666000.0
2012-10-18 15:40:00,15.46,15.47,15.4,15.4,760400.0,14.4135,14.4228,14.3576,14.3576,760400.0
2012-10-18 15:50:00,15.4,15.44,15.37,15.38,1430000.0,14.3576,14.3949,14.3296,14.3389,1430000.0
2012-10-19 09:30:00,15.03,15.04,14.9,14.95,2828000.0,14.0126,14.0219,13.8914,13.938,2828000.0
2012-10-19 09:40:00,14.94,14.97,14.83,14.91,3028800.0,13.9287,13.9567,13.8262,13.9007,3028800.0
2012-10-19 09:50:00,14.91,15.02,14.88,15.0,1622000.0,13.9007,14.0033,13.8728,13.9846,1622000.0
2012-10-19 10:00:00,14.99,15.02,14.92,14.99,1202400.0,13.9753,14.0033,13.9101,13.9753,1202400.0
2012-10-19 10:10:00,14.99,15.01,14.93,14.94,974400.0,13.9753,13.994,13.9194,13.9287,974400.0
2012-10-19 10:20:00,14.94,15.01,14.89,15.0,1306400.0,13.9287,13.994,13.8821,13.9846,1306400.0
2012-10-19 10:30:00,14.99,15.0,14.95,15.0,574400.0,13.9753,13.9846,13.938,13.9846,574400.0
2012-10-19 10:40:00,14.99,15.01,14.93,14.93,631600.0,13.9753,13.994,13.9194,13.9194,631600.0
2012-10-19 10:50:00,14.93,14.98,14.92,14.95,563200.0,13.9194,13.966,13.9101,13.938,563200.0
2012-10-19 11:00:00,14.95,14.96,14.81,14.83,1543200.0,13.938,13.9474,13.8075,13.8262,1543200.0
2012-10-19 11:10:00,14.83,14.84,14.72,14.73,2598000.0,13.8262,13.8355,13.7236,13.7329,2598000.0
2012-10-19 11:20:00,14.74,14.74,14.67,14.72,1864000.0,13.7422,13.7422,13.677,13.7236,1864000.0
2012-10-19 11:30:00,14.72,14.76,14.71,14.73,709600.0,13.7236,13.7609,13.7143,13.7329,709600.0
2012-10-19 11:40:00,14.73,14.75,14.68,14.68,942000.0,13.7329,13.7516,13.6863,13.6863,942000.0
2012-10-19 11:50:00,14.68,14.71,14.61,14.65,2545200.0,13.6863,13.7143,13.621,13.6583,2545200.0
2012-10-19 12:00:00,14.65,14.65,14.59,14.6,1102800.0,13.6583,13.6583,13.6024,13.6117,1102800.0
2012-10-19 12:10:00,14.6,14.61,14.43,14.45,2167600.0,13.6117,13.621,13.4532,13.4719,2167600.0
2012-10-19 12:20:00,14.45,14.54,14.34,14.4,2267600.0,13.4719,13.5558,13.3693,13.4253,2267600.0
2012-10-19 12:30:00,14.4,14.51,14.4,14.5,851600.0,13.4253,13.5278,13.4253,13.5185,851600.0
2012-10-19 12:40:00,14.51,14.51,14.46,14.48,945600.0,13.5278,13.5278,13.4812,13.4998,945600.0
2012-10-19 12:50:00,14.48,14.51,14.42,14.44,978000.0,13.4998,13.5278,13.4439,13.4626,978000.0
2012-10-19 13:00:00,14.43,14.48,14.37,14.47,1474800.0,13.4532,13.4998,13.3973,13.4905,1474800.0
2012-10-19 13:10:00,14.47,14.56,14.47,14.49,1302800.0,13.4905,13.5744,13.4905,13.5092,1302800.0
2012-10-19 13:20:00,14.49,14.52,14.48,14.5,350000.0,13.5092,13.5371,13.4998,13.5185,350000.0
2012-10-19 13:30:00,14.5,14.5,14.39,14.4,716400.0,13.5185,13.5185,13.4159,13.4253,716400.0
2012-10-19 13:40:00,14.4,14.4,14.31,14.32,1514000.0,13.4253,13.4253,13.3414,13.3507,1514000.0
2012-10-19 13:50:00,14.32,14.37,14.28,14.33,1162800.0,13.3507,13.3973,13.3134,13.36,1162800.0
2012-10-19 14:00:00,14.34,14.44,14.32,14.41,1016000.0,13.3693,13.4626,13.3507,13.4346,1016000.0
2012-10-19 14:10:00,14.41,14.44,14.36,14.38,730400.0,13.4346,13.4626,13.388,13.4066,730400.0
2012-10-19 14:20:00,14.38,14.38,14.27,14.31,1593200.0,13.4066,13.4066,13.3041,13.3414,1593200.0
2012-10-19 14:30:00,14.3,14.38,14.3,14.36,838800.0,13.332,13.4066,13.332,13.388,838800.0
2012-10-19 14:40:00,14.36,14.38,14.3,14.37,553600.0,13.388,13.4066,13.332,13.3973,553600.0
2012-10-19 14:50:00,14.37,14.43,14.3,14.4,1084400.0,13.3973,13.4532,13.332,13.4253,1084400.0
2012-10-19 15:00:00,14.4,14.4,14.34,14.35,553600.0,13.4253,13.4253,13.3693,13.3786,553600.0
2012-10-19 15:10:00,14.34,14.41,14.34,14.4,551600.0,13.3693,13.4346,13.3693,13.4253,551600.0
2012-10-19 15:20:00,14.4,14.55,14.4,14.49,2373200.0,13.4253,13.5651,13.4253,13.5092,2373200.0
2012-10-19 15:30:00,14.5,14.53,14.46,14.5,1193200.0,13.5185,13.5465,13.4812,13.5185,1193200.0
2012-10-19 15:40:00,14.5,14.53,14.46,14.53,1131200.0,13.5185,13.5465,13.4812,13.5465,1131200.0
2012-10-19 15:50:00,14.53,14.58,14.47,14.48,2939600.0,13.5465,13.5931,13.4905,13.4998,2939600.0
2012-10-22 09:30:00,14.36,14.53,14.36,14.42,1884800.0,13.388,13.5465,13.388,13.4439,1884800.0
2012-10-22 09:40:00,14.42,14.5,14.35,14.4,1763600.0,13.4439,13.5185,13.3786,13.4253,1763600.0
2012-10-22 09:50:00,14.41,14.46,14.35,14.43,1352400.0,13.4346,13.4812,13.3786,13.4532,1352400.0
2012-10-22 10:00:00,14.43,14.54,14.43,14.52,1518000.0,13.4532,13.5558,13.4532,13.5371,1518000.0
2012-10-22 10:10:00,14.52,14.53,14.41,14.42,861600.0,13.5371,13.5465,13.4346,13.4439,861600.0
2012-10-22 10:20:00,14.42,14.51,14.41,14.5,554000.0,13.4439,13.5278,13.4346,13.5185,554000.0
2012-10-22 10:30:00,14.5,14.51,14.39,14.4,626800.0,13.5185,13.5278,13.4159,13.4253,626800.0
2012-10-22 10:40:00,14.4,14.43,14.36,14.38,1105600.0,13.4253,13.4532,13.388,13.4066,1105600.0
2012-10-22 10:50:00,14.38,14.44,14.38,14.42,573600.0,13.4066,13.4626,13.4066,13.4439,573600.0
2012-10-22 11:00:00,14.42,14.46,14.39,14.43,662800.0,13.4439,13.4812,13.4159,13.4532,662800.0
2012-10-22 11:10:00,14.42,14.44,14.31,14.32,1693600.0,13.4439,13.4626,13.3414,13.3507,1693600.0
2012-10-22 11:20:00,14.33,14.36,14.29,14.36,778000.0,13.36,13.388,13.3227,13.388,778000.0
2012-10-22 11:30:00,14.36,14.39,14.33,14.38,354000.0,13.388,13.4159,13.36,13.4066,354000.0
2012-10-22 11:40:00,14.38,14.47,14.38,14.47,809600.0,13.4066,13.4905,13.4066,13.4905,809600.0
2012-10-22 11:50:00,14.46,14.47,14.42,14.43,338000.0,13.4812,13.4905,13.4439,13.4532,338000.0
2012-10-22 12:00:00,14.44,14.49,14.4,14.47,698000.0,13.4626,13.5092,13.4253,13.4905,698000.0
2012-10-22 12:10:00,14.47,14.48,14.4,14.44,284000.0,13.4905,13.4998,13.4253,13.4626,284000.0
2012-10-22 12:20:00,14.42,14.47,14.39,14.42,515600.0,13.4439,13.4905,13.4159,13.4439,515600.0
2012-10-22 12:30:00,14.42,14.44,14.37,14.41,357200.0,13.4439,13.4626,13.3973,13.4346,357200.0
2012-10-22 12:40:00,14.41,14.45,14.4,14.43,267600.0,13.4346,13.4719,13.4253,13.4532,267600.0
2012-10-22 12:50:00,14.43,14.45,14.4,14.42,168000.0,13.4532,13.4719,13.4253,13.4439,168000.0
2012-10-22 13:00:00,14.41,14.45,14.39,14.41,452800.0,13.4346,13.4719,13.4159,13.4346,452800.0
2012-10-22 13:10:00,14.41,14.41,14.32,14.34,965600.0,13.4346,13.4346,13.3507,13.3693,965600.0
2012-10-22 13:20:00,14.35,14.36,14.27,14.29,1096000.0,13.3786,13.388,13.3041,13.3227,1096000.0
2012-10-22 13:30:00,14.29,14.33,14.27,14.29,1019600.0,13.3227,13.36,13.3041,13.3227,1019600.0
2012-10-22 13:40:00,14.29,14.29,14.21,14.28,1151200.0,13.3227,13.3227,13.2481,13.3134,1151200.0
2012-10-22 13:50:00,14.28,14.29,14.24,14.25,582400.0,13.3134,13.3227,13.2761,13.2854,582400.0
2012-10-22 14:00:00,14.25,14.28,14.23,14.27,445600.0,13.2854,13.3134,13.2668,13.3041,445600.0
2012-10-22 14:10:00,14.28,14.36,14.26,14.32,1278800.0,13.3134,13.388,13.2947,13.3507,1278800.0
2012-10-22 14:20:00,14.32,14.34,14.27,14.29,615200.0,13.3507,13.3693,13.3041,13.3227,615200.0
2012-10-22 14:30:00,14.3,14.34,14.26,14.27,609600.0,13.332,13.3693,13.2947,13.3041,609600.0
2012-10-22 14:40:00,14.27,14.32,14.25,14.28,468400.0,13.3041,13.3507,13.2854,13.3134,468400.0
2012-10-22 14:50:00,14.28,14.29,14.25,14.28,292400.0,13.3134,13.3227,13.2854,13.3134,292400.0
2012-10-22 15:00:00,14.29,14.29,14.22,14.27,488800.0,13.3227,13.3227,13.2574,13.3041,488800.0
2012-10-22 15:10:00,14.27,14.36,14.27,14.31,1092400.0,13.3041,13.388,13.3041,13.3414,1092400.0
2012-10-22 15:20:00,14.32,14.37,14.3,14.36,444800.0,13.3507,13.3973,13.332,13.388,444800.0
2012-10-22 15:30:00,14.36,14.39,14.31,14.38,860400.0,13.388,13.4159,13.3414,13.4066,860400.0
2012-10-22 15:40:00,14.38,14.38,14.3,14.35,711600.0,13.4066,13.4066,13.332,13.3786,711600.0
2012-10-22 15:50:00,14.36,14.49,14.35,14.48,2108800.0,13.388,13.5092,13.3786,13.4998,2108800.0
2012-10-23 09:30:00,14.1,14.11,13.9,13.9,4607200.0,13.1456,13.1549,12.9591,12.9591,4607200.0
2012-10-23 09:40:00,13.9,13.97,13.86,13.97,2921200.0,12.9591,13.0244,12.9218,13.0244,2921200.0
2012-10-23 09:50:00,13.97,13.98,13.89,13.91,1375200.0,13.0244,13.0337,12.9498,12.9684,1375200.0
2012-10-23 10:00:00,13.9,13.99,13.89,13.93,1651600.0,12.9591,13.043,12.9498,12.9871,1651600.0
2012-10-23 10:10:00,13.93,13.94,13.78,13.82,2779600.0,12.9871,12.9964,12.8472,12.8845,2779600.0
2012-10-23 10:20:00,13.82,13.87,13.78,13.82,1575600.0,12.8845,12.9311,12.8472,12.8845,1575600.0
2012-10-23 10:30:00,13.82,13.82,13.73,13.76,2444800.0,12.8845,12.8845,12.8006,12.8286,2444800.0
2012-10-23 10:40:00,13.76,13.8,13.74,13.79,1409200.0,12.8286,12.8659,12.8099,12.8566,1409200.0
2012-10-23 10:50:00,13.79,13.83,13.76,13.81,651200.0,12.8566,12.8938,12.8286,12.8752,651200.0
2012-10-23 11:00:00,13.82,13.87,13.78,13.79,1179600.0,12.8845,12.9311,12.8472,12.8566,1179600.0
2012-10-23 11:10:00,13.79,13.87,13.78,13.86,824800.0,12.8566,12.9311,12.8472,12.9218,824800.0
2012-10-23 11:20:00,13.87,13.87,13.79,13.84,1040800.0,12.9311,12.9311,12.8566,12.9032,1040800.0
2012-10-23 11:30:00,13.83,13.83,13.76,13.78,852000.0,12.8938,12.8938,12.8286,12.8472,852000.0
2012-10-23 11:40:00,13.8,13.87,13.76,13.84,1174800.0,12.8659,12.9311,12.8286,12.9032,1174800.0
2012-10-23 11:50:00,13.85,13.87,13.83,13.87,384400.0,12.9125,12.9311,12.8938,12.9311,384400.0
2012-10-23 12:00:00,13.87,13.91,13.84,13.88,880000.0,12.9311,12.9684,12.9032,12.9405,880000.0
2012-10-23 12:10:00,13.88,13.96,13.87,13.95,1056400.0,12.9405,13.015,12.9311,13.0057,1056400.0
2012-10-23 12:20:00,13.94,13.95,13.92,13.95,350400.0,12.9964,13.0057,12.9778,13.0057,350400.0
2012-10-23 12:30:00,13.95,14.05,13.94,14.01,1363600.0,13.0057,13.099,12.9964,13.0617,1363600.0
2012-10-23 12:40:00,14.01,14.08,14.01,14.08,1216800.0,13.0617,13.1269,13.0617,13.1269,1216800.0
2012-10-23 12:50:00,14.08,14.09,14.03,14.09,850000.0,13.1269,13.1362,13.0803,13.1362,850000.0
2012-10-23 13:00:00,14.09,14.15,14.07,14.15,1205600.0,13.1362,13.1922,13.1176,13.1922,1205600.0
2012-10-23 13:10:00,14.15,14.2,14.07,14.09,1326800.0,13.1922,13.2388,13.1176,13.1362,1326800.0
2012-10-23 13:20:00,14.09,14.15,14.07,14.11,616400.0,13.1362,13.1922,13.1176,13.1549,616400.0
2012-10-23 13:30:00,14.12,14.18,14.11,14.13,644400.0,13.1642,13.2202,13.1549,13.1735,644400.0
2012-10-23 13:40:00,14.13,14.13,14.06,14.09,622400.0,13.1735,13.1735,13.1083,13.1362,622400.0
2012-10-23 13:50:00,14.1,14.13,14.06,14.13,357200.0,13.1456,13.1735,13.1083,13.1735,357200.0
2012-10-23 14:00:00,14.13,14.21,14.12,14.15,1224400.0,13.1735,13.2481,13.1642,13.1922,1224400.0
2012-10-23 14:10:00,14.15,14.17,14.08,14.14,1250000.0,13.1922,13.2108,13.1269,13.1829,1250000.0
2012-10-23 14:20:00,14.13,14.19,14.11,14.15,562400.0,13.1735,13.2295,13.1549,13.1922,562400.0
2012-10-23 14:30:00,14.15,14.21,14.11,14.19,548800.0,13.1922,13.2481,13.1549,13.2295,548800.0
2012-10-23 14:40:00,14.18,14.29,14.18,14.26,879600.0,13.2202,13.3227,13.2202,13.2947,879600.0
2012-10-23 14:50:00,14.26,14.26,14.21,14.24,829200.0,13.2947,13.2947,13.2481,13.2761,829200.0
2012-10-23 15:00:00,14.25,14.31,14.2,14.22,1548000.0,13.2854,13.3414,13.2388,13.2574,1548000.0
2012-10-23 15:10:00,14.22,14.29,14.22,14.28,904800.0,13.2574,13.3227,13.2574,13.3134,904800.0
2012-10-23 15:20:00,14.28,14.3,14.2,14.2,997200.0,13.3134,13.332,13.2388,13.2388,997200.0
2012-10-23 15:30:00,14.2,14.24,14.15,14.15,1465600.0,13.2388,13.2761,13.1922,13.1922,1465600.0
2012-10-23 15:40:00,14.15,14.21,14.13,14.19,988800.0,13.1922,13.2481,13.1735,13.2295,988800.0
2012-10-23 15:50:00,14.19,14.26,14.19,14.24,1906800.0,13.2295,13.2947,13.2295,13.2761,1906800.0
2012-10-24 09:30:00,14.39,14.47,14.3,14.31,2238800.0,13.4159,13.4905,13.332,13.3414,2238800.0
2012-10-24 09:40:00,14.31,14.31,14.15,14.19,2257200.0,13.3414,13.3414,13.1922,13.2295,2257200.0
2012-10-24 09:50:00,14.19,14.21,14.11,14.21,1444800.0,13.2295,13.2481,13.1549,13.2481,1444800.0
2012-10-24 10:00:00,14.2,14.24,14.01,14.01,1927600.0,13.2388,13.2761,13.0617,13.0617,1927600.0
2012-10-24 10:10:00,14.01,14.14,14.01,14.11,1273200.0,13.0617,13.1829,13.0617,13.1549,1273200.0
2012-10-24 10:20:00,14.1,14.18,14.08,14.1,1009200.0,13.1456,13.2202,13.1269,13.1456,1009200.0
2012-10-24 10:30:00,14.1,14.2,14.06,14.15,1562000.0,13.1456,13.2388,13.1083,13.1922,1562000.0
2012-10-24 10:40:00,14.16,14.24,14.15,14.19,826800.0,13.2015,13.2761,13.1922,13.2295,826800.0
2012-10-24 10:50:00,14.19,14.21,14.13,14.17,723200.0,13.2295,13.2481,13.1735,13.2108,723200.0
2012-10-24 11:00:00,14.17,14.24,14.14,14.17,759600.0,13.2108,13.2761,13.1829,13.2108,759600.0
2012-10-24 11:10:00,14.17,14.17,14.09,14.11,720800.0,13.2108,13.2108,13.1362,13.1549,720800.0
2012-10-24 11:20:00,14.11,14.16,14.09,14.16,717600.0,13.1549,13.2015,13.1362,13.2015,717600.0
2012-10-24 11:30:00,14.16,14.17,14.1,14.11,429200.0,13.2015,13.2108,13.1456,13.1549,429200.0
2012-10-24 11:40:00,14.11,14.14,14.05,14.06,505200.0,13.1549,13.1829,13.099,13.1083,505200.0
2012-10-24 11:50:00,14.06,14.09,14.05,14.06,367600.0,13.1083,13.1362,13.099,13.1083,367600.0
2012-10-24 12:00:00,14.06,14.1,14.05,14.07,512400.0,13.1083,13.1456,13.099,13.1176,512400.0
2012-10-24 12:10:00,14.07,14.12,14.06,14.1,377600.0,13.1176,13.1642,13.1083,13.1456,377600.0
2012-10-24 12:20:00,14.1,14.1,14.06,14.09,497600.0,13.1456,13.1456,13.1083,13.1362,497600.0
2012-10-24 12:30:00,14.1,14.17,14.1,14.15,1031600.0,13.1456,13.2108,13.1456,13.1922,1031600.0
2012-10-24 12:40:00,14.15,14.21,14.15,14.18,356000.0,13.1922,13.2481,13.1922,13.2202,356000.0
2012-10-24 12:50:00,14.18,14.2,14.18,14.19,146400.0,13.2202,13.2388,13.2202,13.2295,146400.0
2012-10-24 13:00:00,14.19,14.21,14.19,14.19,275600.0,13.2295,13.2481,13.2295,13.2295,275600.0
2012-10-24 13:10:00,14.18,14.19,14.12,14.14,350400.0,13.2202,13.2295,13.1642,13.1829,350400.0
2012-10-24 13:20:00,14.14,14.18,14.14,14.15,192000.0,13.1829,13.2202,13.1829,13.1922,192000.0
2012-10-24 13:30:00,14.15,14.17,14.12,14.15,190800.0,13.1922,13.2108,13.1642,13.1922,190800.0
2012-10-24 13:40:00,14.16,14.19,14.14,14.17,168000.0,13.2015,13.2295,13.1829,13.2108,168000.0
2012-10-24 13:50:00,14.18,14.2,14.16,14.16,231600.0,13.2202,13.2388,13.2015,13.2015,231600.0
2012-10-24 14:00:00,14.17,14.21,14.17,14.2,173600.0,13.2108,13.2481,13.2108,13.2388,173600.0
2012-10-24 14:10:00,14.2,14.23,14.07,14.18,816000.0,13.2388,13.2668,13.1176,13.2202,816000.0
2012-10-24 14:20:00,14.18,14.22,14.12,14.19,1050400.0,13.2202,13.2574,13.1642,13.2295,1050400.0
2012-10-24 14:30:00,14.19,14.2,14.13,14.16,444000.0,13.2295,13.2388,13.1735,13.2015,444000.0
2012-10-24 14:40:00,14.15,14.2,14.12,14.16,482400.0,13.1922,13.2388,13.1642,13.2015,482400.0
2012-10-24 14:50:00,14.16,14.19,14.13,14.13,356400.0,13.2015,13.2295,13.1735,13.1735,356400.0
2012-10-24 15:00:00,14.14,14.17,14.08,14.11,881200.0,13.1829,13.2108,13.1269,13.1549,881200.0
2012-10-24 15:10:00,14.11,14.13,14.04,14.06,817600.0,13.1549,13.1735,13.0896,13.1083,817600.0
2012-10-24 15:20:00,14.06,14.08,14.02,14.08,759200.0,13.1083,13.1269,13.071,13.1269,759200.0
2012-10-24 15:30:00,14.09,14.1,14.03,14.03,635200.0,13.1362,13.1456,13.0803,13.0803,635200.0
2012-10-24 15:40:00,14.04,14.04,13.98,14.03,1104000.0,13.0896,13.0896,13.0337,13.0803,1104000.0
2012-10-24 15:50:00,14.03,14.13,14.01,14.13,1654000.0,13.0803,13.1735,13.0617,13.1735,1654000.0
2012-10-25 09:30:00,14.48,14.62,14.44,14.45,3420000.0,13.4998,13.6304,13.4626,13.4719,3420000.0
2012-10-25 09:40:00,14.45,14.49,14.36,14.37,3211600.0,13.4719,13.5092,13.388,13.3973,3211600.0
2012-10-25 09:50:00,14.38,14.39,14.31,14.37,1523600.0,13.4066,13.4159,13.3414,13.3973,1523600.0
2012-10-25 10:00:00,14.35,14.35,14.24,14.29,1849600.0,13.3786,13.3786,13.2761,13.3227,1849600.0
2012-10-25 10:10:00,14.28,14.36,14.28,14.35,1016400.0,13.3134,13.388,13.3134,13.3786,1016400.0
2012-10-25 10:20:00,14.35,14.37,14.21,14.26,1478800.0,13.3786,13.3973,13.2481,13.2947,1478800.0
2012-10-25 10:30:00,14.25,14.25,14.18,14.18,1529200.0,13.2854,13.2854,13.2202,13.2202,1529200.0
2012-10-25 10:40:00,14.17,14.22,14.07,14.1,1352000.0,13.2108,13.2574,13.1176,13.1456,1352000.0
2012-10-25 10:50:00,14.1,14.16,14.03,14.15,1708000.0,13.1456,13.2015,13.0803,13.1922,1708000.0
2012-10-25 11:00:00,14.15,14.2,14.13,14.18,918400.0,13.1922,13.2388,13.1735,13.2202,918400.0
2012-10-25 11:10:00,14.18,14.21,14.14,14.2,503200.0,13.2202,13.2481,13.1829,13.2388,503200.0
2012-10-25 11:20:00,14.21,14.21,14.07,14.08,864000.0,13.2481,13.2481,13.1176,13.1269,864000.0
2012-10-25 11:30:00,14.09,14.11,13.99,14.0,1626000.0,13.1362,13.1549,13.043,13.0523,1626000.0
2012-10-25 11:40:00,14.0,14.06,13.99,14.01,976400.0,13.0523,13.1083,13.043,13.0617,976400.0
2012-10-25 11:50:00,14.01,14.06,13.95,14.05,1295600.0,13.0617,13.1083,13.0057,13.099,1295600.0
2012-10-25 12:00:00,14.05,14.06,13.96,14.05,1130400.0,13.099,13.1083,13.015,13.099,1130400.0
2012-10-25 12:10:00,14.06,14.07,13.98,14.0,699200.0,13.1083,13.1176,13.0337,13.0523,699200.0
2012-10-25 12:20:00,14.0,14.06,13.99,14.04,643600.0,13.0523,13.1083,13.043,13.0896,643600.0
2012-10-25 12:30:00,14.04,14.07,13.99,14.06,842400.0,13.0896,13.1176,13.043,13.1083,842400.0
2012-10-25 12:40:00,14.07,14.09,14.0,14.09,826800.0,13.1176,13.1362,13.0523,13.1362,826800.0
2012-10-25 12:50:00,14.1,14.17,14.05,14.16,1114400.0,13.1456,13.2108,13.099,13.2015,1114400.0
2012-10-25 13:00:00,14.16,14.2,14.15,14.15,1317200.0,13.2015,13.2388,13.1922,13.1922,1317200.0
2012-10-25 13:10:00,14.15,14.19,14.12,14.12,762400.0,13.1922,13.2295,13.1642,13.1642,762400.0
2012-10-25 13:20:00,14.12,14.25,14.11,14.23,1083200.0,13.1642,13.2854,13.1549,13.2668,1083200.0
2012-10-25 13:30:00,14.23,14.24,14.16,14.2,943200.0,13.2668,13.2761,13.2015,13.2388,943200.0
2012-10-25 13:40:00,14.2,14.24,14.2,14.21,311600.0,13.2388,13.2761,13.2388,13.2481,311600.0
2012-10-25 13:50:00,14.21,14.22,14.18,14.22,440800.0,13.2481,13.2574,13.2202,13.2574,440800.0
2012-10-25 14:00:00,14.22,14.23,14.17,14.19,536400.0,13.2574,13.2668,13.2108,13.2295,536400.0
2012-10-25 14:10:00,14.18,14.2,14.12,14.15,1073200.0,13.2202,13.2388,13.1642,13.1922,1073200.0
2012-10-25 14:20:00,14.15,14.2,14.13,14.17,479600.0,13.1922,13.2388,13.1735,13.2108,479600.0
2012-10-25 14:30:00,14.16,14.21,14.16,14.2,449600.0,13.2015,13.2481,13.2015,13.2388,449600.0
2012-10-25 14:40:00,14.21,14.28,14.21,14.24,1446000.0,13.2481,13.3134,13.2481,13.2761,1446000.0
2012-10-25 14:50:00,14.24,14.24,14.19,14.2,889600.0,13.2761,13.2761,13.2295,13.2388,889600.0
2012-10-25 15:00:00,14.2,14.22,14.13,14.15,792400.0,13.2388,13.2574,13.1735,13.1922,792400.0
2012-10-25 15:10:00,14.16,14.2,14.13,14.15,541200.0,13.2015,13.2388,13.1735,13.1922,541200.0
2012-10-25 15:20:00,14.15,14.18,14.12,14.15,498400.0,13.1922,13.2202,13.1642,13.1922,498400.0
2012-10-25 15:30:00,14.15,14.17,14.1,14.13,946800.0,13.1922,13.2108,13.1456,13.1735,946800.0
2012-10-25 15:40:00,14.13,14.19,14.12,14.13,860400.0,13.1735,13.2295,13.1642,13.1735,860400.0
2012-10-25 15:50:00,14.13,14.27,14.13,14.27,1625200.0,13.1735,13.3041,13.1735,13.3041,1625200.0
2012-10-26 09:30:00,14.25,14.45,14.23,14.43,3567200.0,13.2854,13.4719,13.2668,13.4532,3567200.0
2012-10-26 09:40:00,14.44,14.49,14.34,14.39,2578000.0,13.4626,13.5092,13.3693,13.4159,2578000.0
2012-10-26 09:50:00,14.39,14.4,14.13,14.13,1928400.0,13.4159,13.4253,13.1735,13.1735,1928400.0
2012-10-26 10:00:00,14.13,14.21,14.06,14.15,2458800.0,13.1735,13.2481,13.1083,13.1922,2458800.0
2012-10-26 10:10:00,14.15,14.28,14.09,14.19,1905200.0,13.1922,13.3134,13.1362,13.2295,1905200.0
2012-10-26 10:20:00,14.2,14.25,14.07,14.07,2306000.0,13.2388,13.2854,13.1176,13.1176,2306000.0
2012-10-26 10:30:00,14.07,14.13,14.03,14.12,1854800.0,13.1176,13.1735,13.0803,13.1642,1854800.0
2012-10-26 10:40:00,14.13,14.13,13.98,14.0,1436800.0,13.1735,13.1735,13.0337,13.0523,1436800.0
2012-10-26 10:50:00,14.01,14.01,13.92,13.99,2484400.0,13.0617,13.0617,12.9778,13.043,2484400.0
2012-10-26 11:00:00,13.99,14.02,13.94,13.98,771200.0,13.043,13.071,12.9964,13.0337,771200.0
2012-10-26 11:10:00,13.97,14.03,13.95,14.01,650800.0,13.0244,13.0803,13.0057,13.0617,650800.0
2012-10-26 11:20:00,14.01,14.03,13.94,14.0,1037600.0,13.0617,13.0803,12.9964,13.0523,1037600.0
2012-10-26 11:30:00,14.01,14.06,13.98,14.04,1279600.0,13.0617,13.1083,13.0337,13.0896,1279600.0
2012-10-26 11:40:00,14.04,14.06,13.94,13.94,776800.0,13.0896,13.1083,12.9964,12.9964,776800.0
2012-10-26 11:50:00,13.94,13.95,13.9,13.9,878400.0,12.9964,13.0057,12.9591,12.9591,878400.0
2012-10-26 12:00:00,13.9,13.9,13.74,13.81,2705600.0,12.9591,12.9591,12.8099,12.8752,2705600.0
2012-10-26 12:10:00,13.81,13.86,13.79,13.81,876800.0,12.8752,12.9218,12.8566,12.8752,876800.0
2012-10-26 12:20:00,13.8,13.87,13.79,13.86,1055600.0,12.8659,12.9311,12.8566,12.9218,1055600.0
2012-10-26 12:30:00,13.86,13.86,13.78,13.81,902000.0,12.9218,12.9218,12.8472,12.8752,902000.0
2012-10-26 12:40:00,13.81,13.87,13.8,13.82,805600.0,12.8752,12.9311,12.8659,12.8845,805600.0
2012-10-26 12:50:00,13.83,13.91,13.81,13.89,936400.0,12.8938,12.9684,12.8752,12.9498,936400.0
2012-10-26 13:00:00,13.89,13.9,13.83,13.86,789200.0,12.9498,12.9591,12.8938,12.9218,789200.0
2012-10-26 13:10:00,13.86,13.9,13.83,13.86,499600.0,12.9218,12.9591,12.8938,12.9218,499600.0
2012-10-26 13:20:00,13.86,13.9,13.82,13.9,625200.0,12.9218,12.9591,12.8845,12.9591,625200.0
2012-10-26 13:30:00,13.9,14.04,13.87,14.0,1591200.0,12.9591,13.0896,12.9311,13.0523,1591200.0
2012-10-26 13:40:00,13.99,14.03,13.97,13.98,572400.0,13.043,13.0803,13.0244,13.0337,572400.0
2012-10-26 13:50:00,13.98,14.02,13.94,13.97,736400.0,13.0337,13.071,12.9964,13.0244,736400.0
2012-10-26 14:00:00,13.98,13.99,13.96,13.98,456800.0,13.0337,13.043,13.015,13.0337,456800.0
2012-10-26 14:10:00,13.97,14.0,13.94,13.97,505600.0,13.0244,13.0523,12.9964,13.0244,505600.0
2012-10-26 14:20:00,13.97,14.04,13.94,14.01,804000.0,13.0244,13.0896,12.9964,13.0617,804000.0
2012-10-26 14:30:00,14.01,14.11,14.01,14.09,1574800.0,13.0617,13.1549,13.0617,13.1362,1574800.0
2012-10-26 14:40:00,14.09,14.09,14.01,14.02,612400.0,13.1362,13.1362,13.0617,13.071,612400.0
2012-10-26 14:50:00,14.01,14.08,14.01,14.06,543200.0,13.0617,13.1269,13.0617,13.1083,543200.0
2012-10-26 15:00:00,14.05,14.11,14.05,14.11,730800.0,13.099,13.1549,13.099,13.1549,730800.0
2012-10-26 15:10:00,14.1,14.17,14.08,14.12,1928400.0,13.1456,13.2108,13.1269,13.1642,1928400.0
2012-10-26 15:20:00,14.12,14.17,14.12,14.15,972000.0,13.1642,13.2108,13.1642,13.1922,972000.0
2012-10-26 15:30:00,14.15,14.18,14.06,14.06,1188400.0,13.1922,13.2202,13.1083,13.1083,1188400.0
2012-10-26 15:40:00,14.06,14.1,14.01,14.02,926800.0,13.1083,13.1456,13.0617,13.071,926800.0
2012-10-26 15:50:00,14.01,14.1,14.01,14.09,1573600.0,13.0617,13.1456,13.0617,13.1362,1573600.0
2012-10-31 09:30:00,14.11,14.21,13.99,14.19,1317200.0,13.1549,13.2481,13.043,13.2295,1317200.0
2012-10-31 09:40:00,14.19,14.29,14.06,14.28,1357600.0,13.2295,13.3227,13.1083,13.3134,1357600.0
2012-10-31 09:50:00,14.27,14.34,14.15,14.17,1735200.0,13.3041,13.3693,13.1922,13.2108,1735200.0
2012-10-31 10:00:00,14.16,14.22,14.14,14.16,504800.0,13.2015,13.2574,13.1829,13.2015,504800.0
2012-10-31 10:10:00,14.15,14.22,14.09,14.19,630000.0,13.1922,13.2574,13.1362,13.2295,630000.0
2012-10-31 10:20:00,14.19,14.25,14.17,14.17,492000.0,13.2295,13.2854,13.2108,13.2108,492000.0
2012-10-31 10:30:00,14.17,14.19,14.11,14.13,400000.0,13.2108,13.2295,13.1549,13.1735,400000.0
2012-10-31 10:40:00,14.13,14.13,14.04,14.11,955200.0,13.1735,13.1735,13.0896,13.1549,955200.0
2012-10-31 10:50:00,14.1,14.11,14.03,14.1,506800.0,13.1456,13.1549,13.0803,13.1456,506800.0
2012-10-31 11:00:00,14.1,14.11,14.0,14.03,948000.0,13.1456,13.1549,13.0523,13.0803,948000.0
2012-10-31 11:10:00,14.02,14.11,14.02,14.11,797600.0,13.071,13.1549,13.071,13.1549,797600.0
2012-10-31 11:20:00,14.11,14.11,14.06,14.1,353200.0,13.1549,13.1549,13.1083,13.1456,353200.0
2012-10-31 11:30:00,14.1,14.18,14.1,14.13,682000.0,13.1456,13.2202,13.1456,13.1735,682000.0
2012-10-31 11:40:00,14.13,14.18,14.11,14.12,302800.0,13.1735,13.2202,13.1549,13.1642,302800.0
2012-10-31 11:50:00,14.12,14.12,14.05,14.08,275200.0,13.1642,13.1642,13.099,13.1269,275200.0
2012-10-31 12:00:00,14.06,14.1,14.03,14.05,261600.0,13.1083,13.1456,13.0803,13.099,261600.0
2012-10-31 12:10:00,14.05,14.07,14.02,14.04,291200.0,13.099,13.1176,13.071,13.0896,291200.0
2012-10-31 12:20:00,14.04,14.05,13.98,13.99,422800.0,13.0896,13.099,13.0337,13.043,422800.0
2012-10-31 12:30:00,13.99,14.05,13.96,14.04,1068400.0,13.043,13.099,13.015,13.0896,1068400.0
2012-10-31 12:40:00,14.03,14.05,14.0,14.02,304400.0,13.0803,13.099,13.0523,13.071,304400.0
2012-10-31 12:50:00,14.01,14.05,14.01,14.02,412000.0,13.0617,13.099,13.0617,13.071,412000.0
2012-10-31 13:00:00,14.02,14.03,13.97,13.99,402000.0,13.071,13.0803,13.0244,13.043,402000.0
2012-10-31 13:10:00,13.99,14.03,13.97,14.03,306000.0,13.043,13.0803,13.0244,13.0803,306000.0
2012-10-31 13:20:00,14.04,14.05,14.0,14.04,294000.0,13.0896,13.099,13.0523,13.0896,294000.0
2012-10-31 13:30:00,14.04,14.08,14.04,14.04,450400.0,13.0896,13.1269,13.0896,13.0896,450400.0
2012-10-31 13:40:00,14.05,14.06,14.02,14.03,176400.0,13.099,13.1083,13.071,13.0803,176400.0
2012-10-31 13:50:00,14.03,14.06,14.03,14.05,170000.0,13.0803,13.1083,13.0803,13.099,170000.0
2012-10-31 14:00:00,14.05,14.11,14.05,14.1,484000.0,13.099,13.1549,13.099,13.1456,484000.0
2012-10-31 14:10:00,14.1,14.19,14.09,14.19,826400.0,13.1456,13.2295,13.1362,13.2295,826400.0
2012-10-31 14:20:00,14.18,14.19,14.15,14.18,444400.0,13.2202,13.2295,13.1922,13.2202,444400.0
2012-10-31 14:30:00,14.17,14.21,14.15,14.19,560800.0,13.2108,13.2481,13.1922,13.2295,560800.0
2012-10-31 14:40:00,14.19,14.2,14.17,14.2,238800.0,13.2295,13.2388,13.2108,13.2388,238800.0
2012-10-31 14:50:00,14.2,14.22,14.14,14.15,463200.0,13.2388,13.2574,13.1829,13.1922,463200.0
2012-10-31 15:00:00,14.15,14.17,14.11,14.17,441200.0,13.1922,13.2108,13.1549,13.2108,441200.0
2012-10-31 15:10:00,14.17,14.28,14.16,14.26,700400.0,13.2108,13.3134,13.2015,13.2947,700400.0
2012-10-31 15:20:00,14.26,14.3,14.24,14.27,644000.0,13.2947,13.332,13.2761,13.3041,644000.0
2012-10-31 15:30:00,14.26,14.3,14.23,14.28,357200.0,13.2947,13.332,13.2668,13.3134,357200.0
2012-10-31 15:40:00,14.28,14.3,14.25,14.29,780800.0,13.3134,13.332,13.2854,13.3227,780800.0
2012-10-31 15:50:00,14.3,14.36,14.26,14.29,2022400.0,13.332,13.388,13.2947,13.3227,2022400.0
2012-11-01 09:30:00,14.45,14.56,14.29,14.54,2242800.0,13.4719,13.5744,13.3227,13.5558,2242800.0
2012-11-01 09:40:00,14.53,14.58,14.48,14.56,1352800.0,13.5465,13.5931,13.4998,13.5744,1352800.0
2012-11-01 09:50:00,14.56,14.68,14.55,14.62,1727200.0,13.5744,13.6863,13.5651,13.6304,1727200.0
2012-11-01 10:00:00,14.64,14.79,14.63,14.74,2380400.0,13.649,13.7889,13.6397,13.7422,2380400.0
2012-11-01 10:10:00,14.74,14.82,14.69,14.8,1284000.0,13.7422,13.8168,13.6956,13.7982,1284000.0
2012-11-01 10:20:00,14.8,14.9,14.77,14.78,2268800.0,13.7982,13.8914,13.7702,13.7795,2268800.0
2012-11-01 10:30:00,14.78,14.81,14.77,14.8,616400.0,13.7795,13.8075,13.7702,13.7982,616400.0
2012-11-01 10:40:00,14.81,14.87,14.79,14.82,552800.0,13.8075,13.8634,13.7889,13.8168,552800.0
2012-11-01 10:50:00,14.83,14.83,14.78,14.79,399200.0,13.8262,13.8262,13.7795,13.7889,399200.0
2012-11-01 11:00:00,14.8,14.88,14.77,14.84,918400.0,13.7982,13.8728,13.7702,13.8355,918400.0
2012-11-01 11:10:00,14.85,14.87,14.74,14.74,682400.0,13.8448,13.8634,13.7422,13.7422,682400.0
2012-11-01 11:20:00,14.75,14.79,14.74,14.78,417600.0,13.7516,13.7889,13.7422,13.7795,417600.0
2012-11-01 11:30:00,14.78,14.81,14.78,14.8,190400.0,13.7795,13.8075,13.7795,13.7982,190400.0
2012-11-01 11:40:00,14.81,14.88,14.8,14.86,649200.0,13.8075,13.8728,13.7982,13.8541,649200.0
2012-11-01 11:50:00,14.87,14.88,14.78,14.84,532000.0,13.8634,13.8728,13.7795,13.8355,532000.0
2012-11-01 12:00:00,14.84,14.86,14.81,14.81,295200.0,13.8355,13.8541,13.8075,13.8075,295200.0
2012-11-01 12:10:00,14.81,14.81,14.76,14.77,504800.0,13.8075,13.8075,13.7609,13.7702,504800.0
2012-11-01 12:20:00,14.76,14.76,14.73,14.74,528800.0,13.7609,13.7609,13.7329,13.7422,528800.0
2012-11-01 12:30:00,14.74,14.75,14.62,14.65,1239200.0,13.7422,13.7516,13.6304,13.6583,1239200.0
2012-11-01 12:40:00,14.65,14.67,14.6,14.64,784000.0,13.6583,13.677,13.6117,13.649,784000.0
2012-11-01 12:50:00,14.64,14.65,14.6,14.6,477200.0,13.649,13.6583,13.6117,13.6117,477200.0
2012-11-01 13:00:00,14.6,14.61,14.55,14.58,701200.0,13.6117,13.621,13.5651,13.5931,701200.0
2012-11-01 13:10:00,14.58,14.58,14.54,14.55,626400.0,13.5931,13.5931,13.5558,13.5651,626400.0
2012-11-01 13:20:00,14.55,14.58,14.49,14.52,1739600.0,13.5651,13.5931,13.5092,13.5371,1739600.0
2012-11-01 13:30:00,14.52,14.59,14.5,14.56,1113200.0,13.5371,13.6024,13.5185,13.5744,1113200.0
2012-11-01 13:40:00,14.56,14.59,14.53,14.57,437200.0,13.5744,13.6024,13.5465,13.5838,437200.0
2012-11-01 13:50:00,14.56,14.59,14.55,14.56,240000.0,13.5744,13.6024,13.5651,13.5744,240000.0
2012-11-01 14:00:00,14.56,14.58,14.54,14.56,296000.0,13.5744,13.5931,13.5558,13.5744,296000.0
2012-11-01 14:10:00,14.56,14.62,14.55,14.6,560400.0,13.5744,13.6304,13.5651,13.6117,560400.0
2012-11-01 14:20:00,14.59,14.69,14.59,14.65,929600.0,13.6024,13.6956,13.6024,13.6583,929600.0
2012-11-01 14:30:00,14.66,14.72,14.65,14.72,798000.0,13.6677,13.7236,13.6583,13.7236,798000.0
2012-11-01 14:40:00,14.73,14.75,14.68,14.72,690000.0,13.7329,13.7516,13.6863,13.7236,690000.0
2012-11-01 14:50:00,14.71,14.83,14.7,14.8,1398800.0,13.7143,13.8262,13.705,13.7982,1398800.0
2012-11-01 15:00:00,14.8,14.82,14.74,14.79,542400.0,13.7982,13.8168,13.7422,13.7889,542400.0
2012-11-01 15:10:00,14.79,14.81,14.77,14.78,395600.0,13.7889,13.8075,13.7702,13.7795,395600.0
2012-11-01 15:20:00,14.78,14.79,14.7,14.77,713600.0,13.7795,13.7889,13.705,13.7702,713600.0
2012-11-01 15:30:00,14.77,14.78,14.71,14.72,458800.0,13.7702,13.7795,13.7143,13.7236,458800.0
2012-11-01 15:40:00,14.72,14.81,14.72,14.8,999200.0,13.7236,13.8075,13.7236,13.7982,999200.0
2012-11-01 15:50:00,14.8,14.84,14.77,14.8,1656000.0,13.7982,13.8355,13.7702,13.7982,1656000.0
2012-11-02 09:30:00,15.0,15.04,14.88,14.89,2427600.0,13.9846,14.0219,13.8728,13.8821,2427600.0
2012-11-02 09:40:00,14.89,14.89,14.78,14.81,2234400.0,13.8821,13.8821,13.7795,13.8075,2234400.0
2012-11-02 09:50:00,14.8,14.8,14.67,14.72,2895200.0,13.7982,13.7982,13.677,13.7236,2895200.0
2012-11-02 10:00:00,14.72,14.74,14.58,14.64,2072400.0,13.7236,13.7422,13.5931,13.649,2072400.0
2012-11-02 10:10:00,14.65,14.65,14.51,14.53,2331200.0,13.6583,13.6583,13.5278,13.5465,2331200.0
2012-11-02 10:20:00,14.53,14.53,14.44,14.48,2861600.0,13.5465,13.5465,13.4626,13.4998,2861600.0
2012-11-02 10:30:00,14.48,14.58,14.46,14.51,1756400.0,13.4998,13.5931,13.4812,13.5278,1756400.0
2012-11-02 10:40:00,14.51,14.55,14.42,14.55,1887200.0,13.5278,13.5651,13.4439,13.5651,1887200.0
2012-11-02 10:50:00,14.55,14.55,14.47,14.48,923200.0,13.5651,13.5651,13.4905,13.4998,923200.0
2012-11-02 11:00:00,14.47,14.52,14.42,14.49,1283600.0,13.4905,13.5371,13.4439,13.5092,1283600.0
2012-11-02 11:10:00,14.49,14.51,14.46,14.51,859200.0,13.5092,13.5278,13.4812,13.5278,859200.0
2012-11-02 11:20:00,14.51,14.55,14.49,14.53,913600.0,13.5278,13.5651,13.5092,13.5465,913600.0
2012-11-02 11:30:00,14.52,14.57,14.46,14.54,1284000.0,13.5371,13.5838,13.4812,13.5558,1284000.0
2012-11-02 11:40:00,14.54,14.55,14.45,14.46,835600.0,13.5558,13.5651,13.4719,13.4812,835600.0
2012-11-02 11:50:00,14.46,14.53,14.46,14.5,526000.0,13.4812,13.5465,13.4812,13.5185,526000.0
2012-11-02 12:00:00,14.49,14.5,14.46,14.49,340000.0,13.5092,13.5185,13.4812,13.5092,340000.0
2012-11-02 12:10:00,14.49,14.53,14.46,14.52,341600.0,13.5092,13.5465,13.4812,13.5371,341600.0
2012-11-02 12:20:00,14.52,14.54,14.49,14.49,674800.0,13.5371,13.5558,13.5092,13.5092,674800.0
2012-11-02 12:30:00,14.5,14.54,14.49,14.52,488000.0,13.5185,13.5558,13.5092,13.5371,488000.0
2012-11-02 12:40:00,14.52,14.55,14.51,14.53,288400.0,13.5371,13.5651,13.5278,13.5465,288400.0
2012-11-02 12:50:00,14.53,14.53,14.47,14.49,614800.0,13.5465,13.5465,13.4905,13.5092,614800.0
2012-11-02 13:00:00,14.49,14.51,14.47,14.49,307600.0,13.5092,13.5278,13.4905,13.5092,307600.0
2012-11-02 13:10:00,14.49,14.51,14.47,14.49,203200.0,13.5092,13.5278,13.4905,13.5092,203200.0
2012-11-02 13:20:00,14.48,14.52,14.46,14.49,514800.0,13.4998,13.5371,13.4812,13.5092,514800.0
2012-11-02 13:30:00,14.49,14.52,14.44,14.45,602400.0,13.5092,13.5371,13.4626,13.4719,602400.0
2012-11-02 13:40:00,14.44,14.49,14.43,14.43,420800.0,13.4626,13.5092,13.4532,13.4532,420800.0
2012-11-02 13:50:00,14.43,14.43,14.33,14.34,1748000.0,13.4532,13.4532,13.36,13.3693,1748000.0
2012-11-02 14:00:00,14.34,14.36,14.3,14.35,1534800.0,13.3693,13.388,13.332,13.3786,1534800.0
2012-11-02 14:10:00,14.35,14.35,14.3,14.32,688000.0,13.3786,13.3786,13.332,13.3507,688000.0
2012-11-02 14:20:00,14.31,14.33,14.3,14.32,501200.0,13.3414,13.36,13.332,13.3507,501200.0
2012-11-02 14:30:00,14.31,14.32,14.19,14.19,1691200.0,13.3414,13.3507,13.2295,13.2295,1691200.0
2012-11-02 14:40:00,14.19,14.26,14.18,14.22,1327200.0,13.2295,13.2947,13.2202,13.2574,1327200.0
2012-11-02 14:50:00,14.22,14.24,14.2,14.23,627200.0,13.2574,13.2761,13.2388,13.2668,627200.0
2012-11-02 15:00:00,14.23,14.28,14.22,14.27,912400.0,13.2668,13.3134,13.2574,13.3041,912400.0
2012-11-02 15:10:00,14.26,14.27,14.19,14.23,1094400.0,13.2947,13.3041,13.2295,13.2668,1094400.0
2012-11-02 15:20:00,14.22,14.24,14.13,14.17,1100800.0,13.2574,13.2761,13.1735,13.2108,1100800.0
2012-11-02 15:30:00,14.17,14.19,14.13,14.15,1403200.0,13.2108,13.2295,13.1735,13.1922,1403200.0
2012-11-02 15:40:00,14.15,14.19,14.12,14.14,894400.0,13.1922,13.2295,13.1642,13.1829,894400.0
2012-11-02 15:50:00,14.14,14.2,14.09,14.12,2086400.0,13.1829,13.2388,13.1362,13.1642,2086400.0
2012-11-05 09:30:00,14.12,14.17,14.04,14.07,2120000.0,13.1642,13.2108,13.0896,13.1176,2120000.0
2012-11-05 09:40:00,14.07,14.1,13.96,14.01,1630000.0,13.1176,13.1456,13.015,13.0617,1630000.0
2012-11-05 09:50:00,14.01,14.11,13.97,14.06,1497600.0,13.0617,13.1549,13.0244,13.1083,1497600.0
2012-11-05 10:00:00,14.08,14.14,14.03,14.06,1051200.0,13.1269,13.1829,13.0803,13.1083,1051200.0
2012-11-05 10:10:00,14.07,14.16,14.06,14.15,926800.0,13.1176,13.2015,13.1083,13.1922,926800.0
2012-11-05 10:20:00,14.15,14.25,14.15,14.2,1319200.0,13.1922,13.2854,13.1922,13.2388,1319200.0
2012-11-05 10:30:00,14.19,14.27,14.15,14.26,1075600.0,13.2295,13.3041,13.1922,13.2947,1075600.0
2012-11-05 10:40:00,14.27,14.32,14.25,14.3,1162400.0,13.3041,13.3507,13.2854,13.332,1162400.0
2012-11-05 10:50:00,14.3,14.37,14.28,14.36,766800.0,13.332,13.3973,13.3134,13.388,766800.0
2012-11-05 11:00:00,14.36,14.41,14.35,14.38,697600.0,13.388,13.4346,13.3786,13.4066,697600.0
2012-11-05 11:10:00,14.39,14.4,14.35,14.35,693200.0,13.4159,13.4253,13.3786,13.3786,693200.0
2012-11-05 11:20:00,14.35,14.37,14.32,14.35,818400.0,13.3786,13.3973,13.3507,13.3786,818400.0
2012-11-05 11:30:00,14.36,14.36,14.27,14.27,717600.0,13.388,13.388,13.3041,13.3041,717600.0
2012-11-05 11:40:00,14.28,14.29,14.2,14.23,672800.0,13.3134,13.3227,13.2388,13.2668,672800.0
2012-11-05 11:50:00,14.22,14.31,14.22,14.3,469600.0,13.2574,13.3414,13.2574,13.332,469600.0
2012-11-05 12:00:00,14.31,14.34,14.28,14.31,520000.0,13.3414,13.3693,13.3134,13.3414,520000.0
2012-11-05 12:10:00,14.31,14.34,14.28,14.28,273600.0,13.3414,13.3693,13.3134,13.3134,273600.0
2012-11-05 12:20:00,14.28,14.31,14.22,14.22,443600.0,13.3134,13.3414,13.2574,13.2574,443600.0
2012-11-05 12:30:00,14.23,14.24,14.21,14.24,424000.0,13.2668,13.2761,13.2481,13.2761,424000.0
2012-11-05 12:40:00,14.24,14.26,14.2,14.22,929200.0,13.2761,13.2947,13.2388,13.2574,929200.0
2012-11-05 12:50:00,14.22,14.25,14.19,14.23,385200.0,13.2574,13.2854,13.2295,13.2668,385200.0
2012-11-05 13:00:00,14.23,14.29,14.22,14.29,661200.0,13.2668,13.3227,13.2574,13.3227,661200.0
2012-11-05 13:10:00,14.29,14.32,14.24,14.3,756800.0,13.3227,13.3507,13.2761,13.332,756800.0
2012-11-05 13:20:00,14.3,14.32,14.28,14.3,496800.0,13.332,13.3507,13.3134,13.332,496800.0
2012-11-05 13:30:00,14.3,14.36,14.28,14.35,760800.0,13.332,13.388,13.3134,13.3786,760800.0
2012-11-05 13:40:00,14.35,14.35,14.29,14.3,256000.0,13.3786,13.3786,13.3227,13.332,256000.0
2012-11-05 13:50:00,14.29,14.31,14.28,14.31,373600.0,13.3227,13.3414,13.3134,13.3414,373600.0
2012-11-05 14:00:00,14.31,14.37,14.31,14.33,579200.0,13.3414,13.3973,13.3414,13.36,579200.0
2012-11-05 14:10:00,14.33,14.34,14.3,14.32,227200.0,13.36,13.3693,13.332,13.3507,227200.0
2012-11-05 14:20:00,14.32,14.37,14.32,14.36,342000.0,13.3507,13.3973,13.3507,13.388,342000.0
2012-11-05 14:30:00,14.37,14.4,14.36,14.38,424000.0,13.3973,13.4253,13.388,13.4066,424000.0
2012-11-05 14:40:00,14.38,14.4,14.37,14.39,369600.0,13.4066,13.4253,13.3973,13.4159,369600.0
2012-11-05 14:50:00,14.39,14.43,14.38,14.39,583600.0,13.4159,13.4532,13.4066,13.4159,583600.0
2012-11-05 15:00:00,14.39,14.41,14.37,14.39,414400.0,13.4159,13.4346,13.3973,13.4159,414400.0
2012-11-05 15:10:00,14.39,14.4,14.35,14.35,420800.0,13.4159,13.4253,13.3786,13.3786,420800.0
2012-11-05 15:20:00,14.35,14.38,14.34,14.37,422000.0,13.3786,13.4066,13.3693,13.3973,422000.0
2012-11-05 15:30:00,14.37,14.38,14.34,14.37,639200.0,13.3973,13.4066,13.3693,13.3973,639200.0
2012-11-05 15:40:00,14.37,14.43,14.37,14.38,1032400.0,13.3973,13.4532,13.3973,13.4066,1032400.0
2012-11-05 15:50:00,14.38,14.39,14.31,14.39,1759600.0,13.4066,13.4159,13.3414,13.4159,1759600.0
2012-11-06 09:30:00,14.53,14.65,14.5,14.63,2512000.0,13.5465,13.6583,13.5185,13.6397,2512000.0
2012-11-06 09:40:00,14.63,14.64,14.56,14.62,1545200.0,13.6397,13.649,13.5744,13.6304,1545200.0
2012-11-06 09:50:00,14.62,14.68,14.55,14.67,1906800.0,13.6304,13.6863,13.5651,13.677,1906800.0
2012-11-06 10:00:00,14.68,14.71,14.63,14.65,1436800.0,13.6863,13.7143,13.6397,13.6583,1436800.0
2012-11-06 10:10:00,14.65,14.65,14.54,14.55,843600.0,13.6583,13.6583,13.5558,13.5651,843600.0
2012-11-06 10:20:00,14.55,14.6,14.5,14.55,1308800.0,13.5651,13.6117,13.5185,13.5651,1308800.0
2012-11-06 10:30:00,14.56,14.62,14.51,14.62,865600.0,13.5744,13.6304,13.5278,13.6304,865600.0
2012-11-06 10:40:00,14.62,14.69,14.6,14.62,890800.0,13.6304,13.6956,13.6117,13.6304,890800.0
2012-11-06 10:50:00,14.63,14.63,14.58,14.59,458400.0,13.6397,13.6397,13.5931,13.6024,458400.0
2012-11-06 11:00:00,14.6,14.61,14.58,14.59,260800.0,13.6117,13.621,13.5931,13.6024,260800.0
2012-11-06 11:10:00,14.6,14.65,14.59,14.63,534400.0,13.6117,13.6583,13.6024,13.6397,534400.0
2012-11-06 11:20:00,14.63,14.63,14.58,14.6,363600.0,13.6397,13.6397,13.5931,13.6117,363600.0
2012-11-06 11:30:00,14.59,14.7,14.59,14.65,746800.0,13.6024,13.705,13.6024,13.6583,746800.0
2012-11-06 11:40:00,14.66,14.73,14.65,14.7,1335600.0,13.6677,13.7329,13.6583,13.705,1335600.0
2012-11-06 11:50:00,14.7,14.72,14.68,14.7,630800.0,13.705,13.7236,13.6863,13.705,630800.0
2012-11-06 12:00:00,14.7,14.81,14.7,14.79,1438800.0,13.705,13.8075,13.705,13.7889,1438800.0
2012-11-06 12:10:00,14.79,14.81,14.76,14.76,481200.0,13.7889,13.8075,13.7609,13.7609,481200.0
2012-11-06 12:20:00,14.77,14.8,14.74,14.76,394000.0,13.7702,13.7982,13.7422,13.7609,394000.0
2012-11-06 12:30:00,14.76,14.79,14.75,14.77,207600.0,13.7609,13.7889,13.7516,13.7702,207600.0
2012-11-06 12:40:00,14.76,14.78,14.69,14.7,479200.0,13.7609,13.7795,13.6956,13.705,479200.0
2012-11-06 12:50:00,14.71,14.75,14.7,14.74,203600.0,13.7143,13.7516,13.705,13.7422,203600.0
2012-11-06 13:00:00,14.74,14.76,14.71,14.74,232400.0,13.7422,13.7609,13.7143,13.7422,232400.0
2012-11-06 13:10:00,14.75,14.75,14.69,14.71,396400.0,13.7516,13.7516,13.6956,13.7143,396400.0
2012-11-06 13:20:00,14.71,14.77,14.7,14.75,530800.0,13.7143,13.7702,13.705,13.7516,530800.0
2012-11-06 13:30:00,14.75,14.8,14.74,14.77,304000.0,13.7516,13.7982,13.7422,13.7702,304000.0
2012-11-06 13:40:00,14.77,14.8,14.77,14.79,188800.0,13.7702,13.7982,13.7702,13.7889,188800.0
2012-11-06 13:50:00,14.79,14.81,14.74,14.75,358800.0,13.7889,13.8075,13.7422,13.7516,358800.0
2012-11-06 14:00:00,14.75,14.78,14.74,14.74,523600.0,13.7516,13.7795,13.7422,13.7422,523600.0
2012-11-06 14:10:00,14.74,14.76,14.71,14.74,479600.0,13.7422,13.7609,13.7143,13.7422,479600.0
2012-11-06 14:20:00,14.74,14.77,14.73,14.76,411200.0,13.7422,13.7702,13.7329,13.7609,411200.0
2012-11-06 14:30:00,14.76,14.78,14.75,14.77,418000.0,13.7609,13.7795,13.7516,13.7702,418000.0
2012-11-06 14:40:00,14.77,14.77,14.73,14.75,262400.0,13.7702,13.7702,13.7329,13.7516,262400.0
2012-11-06 14:50:00,14.74,14.76,14.65,14.69,840800.0,13.7422,13.7609,13.6583,13.6956,840800.0
2012-11-06 15:00:00,14.69,14.71,14.67,14.68,339600.0,13.6956,13.7143,13.677,13.6863,339600.0
2012-11-06 15:10:00,14.67,14.72,14.65,14.7,465200.0,13.677,13.7236,13.6583,13.705,465200.0
2012-11-06 15:20:00,14.7,14.71,14.65,14.68,518400.0,13.705,13.7143,13.6583,13.6863,518400.0
2012-11-06 15:30:00,14.68,14.68,14.61,14.66,1281600.0,13.6863,13.6863,13.621,13.6677,1281600.0
2012-11-06 15:40:00,14.65,14.7,14.61,14.69,872800.0,13.6583,13.705,13.621,13.6956,872800.0
2012-11-06 15:50:00,14.69,14.71,14.64,14.69,1730000.0,13.6956,13.7143,13.649,13.6956,1730000.0
2012-11-07 09:30:00,14.17,14.17,13.99,14.05,4962800.0,13.2108,13.2108,13.043,13.099,4962800.0
2012-11-07 09:40:00,14.04,14.12,13.99,14.1,3860400.0,13.0896,13.1642,13.043,13.1456,3860400.0
2012-11-07 09:50:00,14.09,14.11,14.03,14.06,2058000.0,13.1362,13.1549,13.0803,13.1083,2058000.0
2012-11-07 10:00:00,14.06,14.06,13.9,13.94,4888800.0,13.1083,13.1083,12.9591,12.9964,4888800.0
2012-11-07 10:10:00,13.94,13.94,13.8,13.81,4670400.0,12.9964,12.9964,12.8659,12.8752,4670400.0
2012-11-07 10:20:00,13.81,13.86,13.75,13.77,3910000.0,12.8752,12.9218,12.8193,12.8379,3910000.0
2012-11-07 10:30:00,13.76,13.85,13.71,13.85,4583200.0,12.8286,12.9125,12.782,12.9125,4583200.0
2012-11-07 10:40:00,13.84,13.87,13.72,13.73,2460000.0,12.9032,12.9311,12.7913,12.8006,2460000.0
2012-11-07 10:50:00,13.72,13.74,13.52,13.53,4510000.0,12.7913,12.8099,12.6048,12.6142,4510000.0
2012-11-07 11:00:00,13.53,13.69,13.53,13.65,2883600.0,12.6142,12.7633,12.6142,12.726,2883600.0
2012-11-07 11:10:00,13.65,13.67,13.57,13.57,1260400.0,12.726,12.7447,12.6514,12.6514,1260400.0
2012-11-07 11:20:00,13.57,13.61,13.43,13.45,2886000.0,12.6514,12.6887,12.5209,12.5396,2886000.0
2012-11-07 11:30:00,13.46,13.53,13.4,13.52,3206000.0,12.5489,12.6142,12.493,12.6048,3206000.0
2012-11-07 11:40:00,13.52,13.59,13.47,13.59,1952400.0,12.6048,12.6701,12.5582,12.6701,1952400.0
2012-11-07 11:50:00,13.59,13.63,13.56,13.59,1788400.0,12.6701,12.7074,12.6421,12.6701,1788400.0
2012-11-07 12:00:00,13.59,13.64,13.55,13.63,976800.0,12.6701,12.7167,12.6328,12.7074,976800.0
2012-11-07 12:10:00,13.63,13.65,13.55,13.62,1344800.0,12.7074,12.726,12.6328,12.6981,1344800.0
2012-11-07 12:20:00,13.62,13.65,13.6,13.6,1144800.0,12.6981,12.726,12.6794,12.6794,1144800.0
2012-11-07 12:30:00,13.6,13.64,13.58,13.63,984400.0,12.6794,12.7167,12.6608,12.7074,984400.0
2012-11-07 12:40:00,13.63,13.63,13.56,13.56,1202400.0,12.7074,12.7074,12.6421,12.6421,1202400.0
2012-11-07 12:50:00,13.58,13.61,13.57,13.59,544400.0,12.6608,12.6887,12.6514,12.6701,544400.0
2012-11-07 13:00:00,13.58,13.75,13.58,13.74,2420400.0,12.6608,12.8193,12.6608,12.8099,2420400.0
2012-11-07 13:10:00,13.74,13.8,13.66,13.66,1728400.0,12.8099,12.8659,12.7354,12.7354,1728400.0
2012-11-07 13:20:00,13.66,13.73,13.65,13.69,966800.0,12.7354,12.8006,12.726,12.7633,966800.0
2012-11-07 13:30:00,13.68,13.76,13.68,13.73,820400.0,12.754,12.8286,12.754,12.8006,820400.0
2012-11-07 13:40:00,13.73,13.76,13.7,13.72,900400.0,12.8006,12.8286,12.7726,12.7913,900400.0
2012-11-07 13:50:00,13.72,13.75,13.62,13.63,1157200.0,12.7913,12.8193,12.6981,12.7074,1157200.0
2012-11-07 14:00:00,13.63,13.72,13.63,13.7,739200.0,12.7074,12.7913,12.7074,12.7726,739200.0
2012-11-07 14:10:00,13.7,13.71,13.65,13.66,530800.0,12.7726,12.782,12.726,12.7354,530800.0
2012-11-07 14:20:00,13.67,13.7,13.66,13.68,571600.0,12.7447,12.7726,12.7354,12.754,571600.0
2012-11-07 14:30:00,13.69,13.69,13.57,13.6,1116800.0,12.7633,12.7633,12.6514,12.6794,1116800.0
2012-11-07 14:40:00,13.6,13.62,13.57,13.6,434400.0,12.6794,12.6981,12.6514,12.6794,434400.0
2012-11-07 14:50:00,13.6,13.68,13.57,13.67,773200.0,12.6794,12.754,12.6514,12.7447,773200.0
2012-11-07 15:00:00,13.66,13.69,13.56,13.59,1070800.0,12.7354,12.7633,12.6421,12.6701,1070800.0
2012-11-07 15:10:00,13.59,13.65,13.57,13.59,811600.0,12.6701,12.726,12.6514,12.6701,811600.0
2012-11-07 15:20:00,13.6,13.71,13.59,13.68,1296000.0,12.6794,12.782,12.6701,12.754,1296000.0
2012-11-07 15:30:00,13.69,13.72,13.65,13.65,1487600.0,12.7633,12.7913,12.726,12.726,1487600.0
2012-11-07 15:40:00,13.65,13.71,13.64,13.67,1470400.0,12.726,12.782,12.7167,12.7447,1470400.0
2012-11-07 15:50:00,13.67,13.71,13.6,13.63,3168000.0,12.7447,12.782,12.6794,12.7074,3168000.0
2012-11-08 09:30:00,13.54,13.61,13.52,13.61,2040400.0,12.6235,12.6887,12.6048,12.6887,2040400.0
2012-11-08 09:40:00,13.61,13.68,13.6,13.67,2406400.0,12.6887,12.754,12.6794,12.7447,2406400.0
2012-11-08 09:50:00,13.67,13.71,13.64,13.66,1642400.0,12.7447,12.782,12.7167,12.7354,1642400.0
2012-11-08 10:00:00,13.65,13.68,13.52,13.53,2144400.0,12.726,12.754,12.6048,12.6142,2144400.0
2012-11-08 10:10:00,13.53,13.6,13.51,13.58,2612800.0,12.6142,12.6794,12.5955,12.6608,2612800.0
2012-11-08 10:20:00,13.57,13.58,13.48,13.55,2214400.0,12.6514,12.6608,12.5675,12.6328,2214400.0
2012-11-08 10:30:00,13.55,13.65,13.49,13.63,2229200.0,12.6328,12.726,12.5769,12.7074,2229200.0
2012-11-08 10:40:00,13.63,13.64,13.49,13.52,3330800.0,12.7074,12.7167,12.5769,12.6048,3330800.0
2012-11-08 10:50:00,13.52,13.58,13.47,13.52,2144400.0,12.6048,12.6608,12.5582,12.6048,2144400.0
2012-11-08 11:00:00,13.52,13.55,13.44,13.52,1723600.0,12.6048,12.6328,12.5302,12.6048,1723600.0
2012-11-08 11:10:00,13.52,13.53,13.44,13.45,1396400.0,12.6048,12.6142,12.5302,12.5396,1396400.0
2012-11-08 11:20:00,13.46,13.51,13.42,13.47,1450400.0,12.5489,12.5955,12.5116,12.5582,1450400.0
2012-11-08 11:30:00,13.48,13.51,13.36,13.42,2134800.0,12.5675,12.5955,12.4557,12.5116,2134800.0
2012-11-08 11:40:00,13.41,13.45,13.37,13.38,788400.0,12.5023,12.5396,12.465,12.4743,788400.0
2012-11-08 11:50:00,13.37,13.41,13.35,13.41,1030000.0,12.465,12.5023,12.4463,12.5023,1030000.0
2012-11-08 12:00:00,13.4,13.4,13.33,13.36,1176000.0,12.493,12.493,12.4277,12.4557,1176000.0
2012-11-08 12:10:00,13.37,13.37,13.28,13.33,1522000.0,12.465,12.465,12.3811,12.4277,1522000.0
2012-11-08 12:20:00,13.33,13.39,13.32,13.36,825200.0,12.4277,12.4836,12.4184,12.4557,825200.0
2012-11-08 12:30:00,13.36,13.4,13.32,13.33,880800.0,12.4557,12.493,12.4184,12.4277,880800.0
2012-11-08 12:40:00,13.33,13.37,13.24,13.26,1595600.0,12.4277,12.465,12.3438,12.3624,1595600.0
2012-11-08 12:50:00,13.26,13.27,13.23,13.26,854400.0,12.3624,12.3718,12.3345,12.3624,854400.0
2012-11-08 13:00:00,13.26,13.28,13.22,13.22,808800.0,12.3624,12.3811,12.3251,12.3251,808800.0
2012-11-08 13:10:00,13.22,13.23,13.18,13.2,1171200.0,12.3251,12.3345,12.2878,12.3065,1171200.0
2012-11-08 13:20:00,13.2,13.22,13.09,13.14,1763200.0,12.3065,12.3251,12.2039,12.2506,1763200.0
2012-11-08 13:30:00,13.13,13.21,13.11,13.2,1113600.0,12.2412,12.3158,12.2226,12.3065,1113600.0
2012-11-08 13:40:00,13.2,13.22,13.15,13.22,865600.0,12.3065,12.3251,12.2599,12.3251,865600.0
2012-11-08 13:50:00,13.22,13.29,13.21,13.28,1447600.0,12.3251,12.3904,12.3158,12.3811,1447600.0
2012-11-08 14:00:00,13.28,13.28,13.21,13.22,1012000.0,12.3811,12.3811,12.3158,12.3251,1012000.0
2012-11-08 14:10:00,13.22,13.27,13.21,13.23,497200.0,12.3251,12.3718,12.3158,12.3345,497200.0
2012-11-08 14:20:00,13.22,13.22,13.18,13.21,553200.0,12.3251,12.3251,12.2878,12.3158,553200.0
2012-11-08 14:30:00,13.21,13.22,13.14,13.16,868400.0,12.3158,12.3251,12.2506,12.2692,868400.0
2012-11-08 14:40:00,13.16,13.22,13.16,13.21,789600.0,12.2692,12.3251,12.2692,12.3158,789600.0
2012-11-08 14:50:00,13.22,13.23,13.18,13.19,721600.0,12.3251,12.3345,12.2878,12.2972,721600.0
2012-11-08 15:00:00,13.19,13.23,13.18,13.19,601200.0,12.2972,12.3345,12.2878,12.2972,601200.0
2012-11-08 15:10:00,13.19,13.22,13.16,13.21,1011600.0,12.2972,12.3251,12.2692,12.3158,1011600.0
2012-11-08 15:20:00,13.21,13.22,13.18,13.19,793200.0,12.3158,12.3251,12.2878,12.2972,793200.0
2012-11-08 15:30:00,13.19,13.2,13.14,13.16,878000.0,12.2972,12.3065,12.2506,12.2692,878000.0
2012-11-08 15:40:00,13.17,13.19,13.09,13.1,2320800.0,12.2785,12.2972,12.2039,12.2133,2320800.0
2012-11-08 15:50:00,13.09,13.16,13.05,13.05,4530800.0,12.2039,12.2692,12.1666,12.1666,4530800.0
2012-11-09 09:30:00,12.89,12.99,12.82,12.94,2761200.0,12.0175,12.1107,11.9522,12.0641,2761200.0
2012-11-09 09:40:00,12.94,13.08,12.93,12.97,2330000.0,12.0641,12.1946,12.0548,12.0921,2330000.0
2012-11-09 09:50:00,12.97,13.02,12.9,12.97,1738400.0,12.0921,12.1387,12.0268,12.0921,1738400.0
2012-11-09 10:00:00,12.97,13.15,12.96,13.15,1827600.0,12.0921,12.2599,12.0827,12.2599,1827600.0
2012-11-09 10:10:00,13.15,13.18,13.06,13.09,1674800.0,12.2599,12.2878,12.176,12.2039,1674800.0
2012-11-09 10:20:00,13.11,13.19,13.08,13.15,1155600.0,12.2226,12.2972,12.1946,12.2599,1155600.0
2012-11-09 10:30:00,13.15,13.2,13.09,13.12,1637200.0,12.2599,12.3065,12.2039,12.2319,1637200.0
2012-11-09 10:40:00,13.12,13.24,13.12,13.17,2098000.0,12.2319,12.3438,12.2319,12.2785,2098000.0
2012-11-09 10:50:00,13.16,13.22,13.13,13.2,1770000.0,12.2692,12.3251,12.2412,12.3065,1770000.0
2012-11-09 11:00:00,13.19,13.24,13.19,13.21,1050400.0,12.2972,12.3438,12.2972,12.3158,1050400.0
2012-11-09 11:10:00,13.21,13.26,13.21,13.24,1066800.0,12.3158,12.3624,12.3158,12.3438,1066800.0
2012-11-09 11:20:00,13.24,13.24,13.18,13.22,1086800.0,12.3438,12.3438,12.2878,12.3251,1086800.0
2012-11-09 11:30:00,13.23,13.33,13.22,13.31,1821600.0,12.3345,12.4277,12.3251,12.409,1821600.0
2012-11-09 11:40:00,13.32,13.34,13.29,13.31,706000.0,12.4184,12.437,12.3904,12.409,706000.0
2012-11-09 11:50:00,13.32,13.33,13.26,13.31,769600.0,12.4184,12.4277,12.3624,12.409,769600.0
2012-11-09 12:00:00,13.31,13.38,13.31,13.35,838400.0,12.409,12.4743,12.409,12.4463,838400.0
2012-11-09 12:10:00,13.35,13.4,13.35,13.38,871600.0,12.4463,12.493,12.4463,12.4743,871600.0
2012-11-09 12:20:00,13.38,13.42,13.36,13.4,812000.0,12.4743,12.5116,12.4557,12.493,812000.0
2012-11-09 12:30:00,13.4,13.42,13.38,13.39,589600.0,12.493,12.5116,12.4743,12.4836,589600.0
2012-11-09 12:40:00,13.39,13.39,13.35,13.38,897600.0,12.4836,12.4836,12.4463,12.4743,897600.0
2012-11-09 12:50:00,13.38,13.39,13.32,13.33,666000.0,12.4743,12.4836,12.4184,12.4277,666000.0
2012-11-09 13:00:00,13.34,13.37,13.32,13.35,786000.0,12.437,12.465,12.4184,12.4463,786000.0
2012-11-09 13:10:00,13.34,13.34,13.17,13.25,2760800.0,12.437,12.437,12.2785,12.3531,2760800.0
2012-11-09 13:20:00,13.25,13.26,13.1,13.11,2499200.0,12.3531,12.3624,12.2133,12.2226,2499200.0
2012-11-09 13:30:00,13.11,13.15,13.06,13.08,1412800.0,12.2226,12.2599,12.176,12.1946,1412800.0
2012-11-09 13:40:00,13.08,13.13,13.05,13.11,783200.0,12.1946,12.2412,12.1666,12.2226,783200.0
2012-11-09 13:50:00,13.1,13.2,13.1,13.2,1007600.0,12.2133,12.3065,12.2133,12.3065,1007600.0
2012-11-09 14:00:00,13.2,13.2,13.11,13.11,500400.0,12.3065,12.3065,12.2226,12.2226,500400.0
2012-11-09 14:10:00,13.11,13.24,13.11,13.22,790400.0,12.2226,12.3438,12.2226,12.3251,790400.0
2012-11-09 14:20:00,13.21,13.25,13.2,13.24,408000.0,12.3158,12.3531,12.3065,12.3438,408000.0
2012-11-09 14:30:00,13.24,13.32,13.23,13.26,1103200.0,12.3438,12.4184,12.3345,12.3624,1103200.0
2012-11-09 14:40:00,13.27,13.27,13.21,13.23,608800.0,12.3718,12.3718,12.3158,12.3345,608800.0
2012-11-09 14:50:00,13.24,13.26,13.19,13.2,512000.0,12.3438,12.3624,12.2972,12.3065,512000.0
2012-11-09 15:00:00,13.19,13.19,13.12,13.15,759200.0,12.2972,12.2972,12.2319,12.2599,759200.0
2012-11-09 15:10:00,13.14,13.2,13.13,13.16,448400.0,12.2506,12.3065,12.2412,12.2692,448400.0
2012-11-09 15:20:00,13.16,13.21,13.15,13.19,277200.0,12.2692,12.3158,12.2599,12.2972,277200.0
2012-11-09 15:30:00,13.2,13.2,13.06,13.09,1904400.0,12.3065,12.3065,12.176,12.2039,1904400.0
2012-11-09 15:40:00,13.08,13.17,13.08,13.12,991600.0,12.1946,12.2785,12.1946,12.2319,991600.0
2012-11-09 15:50:00,13.12,13.13,13.07,13.11,2236800.0,12.2319,12.2412,12.1853,12.2226,2236800.0
2012-11-12 09:30:00,13.22,13.26,13.17,13.26,1608400.0,12.3251,12.3624,12.2785,12.3624,1608400.0
2012-11-12 09:40:00,13.26,13.27,13.19,13.21,1080000.0,12.3624,12.3718,12.2972,12.3158,1080000.0
2012-11-12 09:50:00,13.21,13.24,13.18,13.21,568800.0,12.3158,12.3438,12.2878,12.3158,568800.0
2012-11-12 10:00:00,13.21,13.23,13.16,13.17,587600.0,12.3158,12.3345,12.2692,12.2785,587600.0
2012-11-12 10:10:00,13.17,13.18,13.11,13.14,903200.0,12.2785,12.2878,12.2226,12.2506,903200.0
2012-11-12 10:20:00,13.14,13.14,13.09,13.11,399600.0,12.2506,12.2506,12.2039,12.2226,399600.0
2012-11-12 10:30:00,13.11,13.15,13.09,13.15,502400.0,12.2226,12.2599,12.2039,12.2599,502400.0
2012-11-12 10:40:00,13.15,13.17,13.06,13.06,807600.0,12.2599,12.2785,12.176,12.176,807600.0
2012-11-12 10:50:00,13.06,13.06,12.97,12.99,1507600.0,12.176,12.176,12.0921,12.1107,1507600.0
2012-11-12 11:00:00,12.99,13.04,12.97,13.04,579200.0,12.1107,12.1573,12.0921,12.1573,579200.0
2012-11-12 11:10:00,13.04,13.04,12.96,12.99,791600.0,12.1573,12.1573,12.0827,12.1107,791600.0
2012-11-12 11:20:00,12.99,13.01,12.96,13.0,495600.0,12.1107,12.1294,12.0827,12.12,495600.0
2012-11-12 11:30:00,13.0,13.03,13.0,13.0,532000.0,12.12,12.148,12.12,12.12,532000.0
2012-11-12 11:40:00,13.01,13.02,12.97,12.98,497200.0,12.1294,12.1387,12.0921,12.1014,497200.0
2012-11-12 11:50:00,12.99,13.0,12.97,12.98,291600.0,12.1107,12.12,12.0921,12.1014,291600.0
2012-11-12 12:00:00,12.98,13.01,12.97,12.99,215600.0,12.1014,12.1294,12.0921,12.1107,215600.0
2012-11-12 12:10:00,13.0,13.02,12.99,13.01,203600.0,12.12,12.1387,12.1107,12.1294,203600.0
2012-11-12 12:20:00,13.01,13.07,13.0,13.06,559200.0,12.1294,12.1853,12.12,12.176,559200.0
2012-11-12 12:30:00,13.07,13.11,13.04,13.11,844400.0,12.1853,12.2226,12.1573,12.2226,844400.0
2012-11-12 12:40:00,13.11,13.16,13.11,13.13,824400.0,12.2226,12.2692,12.2226,12.2412,824400.0
2012-11-12 12:50:00,13.13,13.15,13.13,13.15,256000.0,12.2412,12.2599,12.2412,12.2599,256000.0
2012-11-12 13:00:00,13.15,13.22,13.15,13.2,550800.0,12.2599,12.3251,12.2599,12.3065,550800.0
2012-11-12 13:10:00,13.2,13.25,13.19,13.22,580800.0,12.3065,12.3531,12.2972,12.3251,580800.0
2012-11-12 13:20:00,13.22,13.24,13.18,13.18,410800.0,12.3251,12.3438,12.2878,12.2878,410800.0
2012-11-12 13:30:00,13.18,13.19,13.14,13.15,650800.0,12.2878,12.2972,12.2506,12.2599,650800.0
2012-11-12 13:40:00,13.15,13.15,13.12,13.13,279600.0,12.2599,12.2599,12.2319,12.2412,279600.0
2012-11-12 13:50:00,13.13,13.17,13.13,13.16,336400.0,12.2412,12.2785,12.2412,12.2692,336400.0
2012-11-12 14:00:00,13.16,13.16,13.08,13.1,492000.0,12.2692,12.2692,12.1946,12.2133,492000.0
2012-11-12 14:10:00,13.11,13.14,13.1,13.13,158000.0,12.2226,12.2506,12.2133,12.2412,158000.0
2012-11-12 14:20:00,13.13,13.15,13.11,13.13,402400.0,12.2412,12.2599,12.2226,12.2412,402400.0
2012-11-12 14:30:00,13.12,13.13,13.07,13.08,304000.0,12.2319,12.2412,12.1853,12.1946,304000.0
2012-11-12 14:40:00,13.08,13.1,13.06,13.1,173600.0,12.1946,12.2133,12.176,12.2133,173600.0
2012-11-12 14:50:00,13.1,13.12,13.09,13.1,250400.0,12.2133,12.2319,12.2039,12.2133,250400.0
2012-11-12 15:00:00,13.1,13.13,13.09,13.1,234000.0,12.2133,12.2412,12.2039,12.2133,234000.0
2012-11-12 15:10:00,13.1,13.11,13.02,13.03,456000.0,12.2133,12.2226,12.1387,12.148,456000.0
2012-11-12 15:20:00,13.03,13.09,13.03,13.06,298000.0,12.148,12.2039,12.148,12.176,298000.0
2012-11-12 15:30:00,13.06,13.08,13.04,13.07,333200.0,12.176,12.1946,12.1573,12.1853,333200.0
2012-11-12 15:40:00,13.08,13.11,13.07,13.08,465200.0,12.1946,12.2226,12.1853,12.1946,465200.0
2012-11-12 15:50:00,13.08,13.1,13.02,13.02,1267600.0,12.1946,12.2133,12.1387,12.1387,1267600.0
2012-11-13 09:30:00,12.83,12.9,12.74,12.89,2088400.0,11.9615,12.0268,11.8776,12.0175,2088400.0
2012-11-13 09:40:00,12.89,13.03,12.89,13.02,1883200.0,12.0175,12.148,12.0175,12.1387,1883200.0
2012-11-13 09:50:00,13.02,13.11,12.95,13.08,1535200.0,12.1387,12.2226,12.0734,12.1946,1535200.0
2012-11-13 10:00:00,13.09,13.1,12.9,12.99,1887600.0,12.2039,12.2133,12.0268,12.1107,1887600.0
2012-11-13 10:10:00,12.99,13.12,12.99,13.02,1648000.0,12.1107,12.2319,12.1107,12.1387,1648000.0
2012-11-13 10:20:00,13.03,13.06,12.94,12.97,1694800.0,12.148,12.176,12.0641,12.0921,1694800.0
2012-11-13 10:30:00,12.97,12.99,12.9,12.93,734400.0,12.0921,12.1107,12.0268,12.0548,734400.0
2012-11-13 10:40:00,12.94,12.97,12.87,12.96,820800.0,12.0641,12.0921,11.9988,12.0827,820800.0
2012-11-13 10:50:00,12.96,13.15,12.94,13.13,1839200.0,12.0827,12.2599,12.0641,12.2412,1839200.0
2012-11-13 11:00:00,13.14,13.21,13.13,13.2,936400.0,12.2506,12.3158,12.2412,12.3065,936400.0
2012-11-13 11:10:00,13.2,13.21,13.11,13.13,926800.0,12.3065,12.3158,12.2226,12.2412,926800.0
2012-11-13 11:20:00,13.14,13.17,13.1,13.15,525200.0,12.2506,12.2785,12.2133,12.2599,525200.0
2012-11-13 11:30:00,13.15,13.18,13.08,13.1,602800.0,12.2599,12.2878,12.1946,12.2133,602800.0
2012-11-13 11:40:00,13.11,13.12,13.05,13.05,421600.0,12.2226,12.2319,12.1666,12.1666,421600.0
2012-11-13 11:50:00,13.05,13.13,13.04,13.1,536800.0,12.1666,12.2412,12.1573,12.2133,536800.0
2012-11-13 12:00:00,13.1,13.11,12.99,13.0,518800.0,12.2133,12.2226,12.1107,12.12,518800.0
2012-11-13 12:10:00,12.99,13.07,12.99,13.07,423600.0,12.1107,12.1853,12.1107,12.1853,423600.0
2012-11-13 12:20:00,13.07,13.08,13.0,13.03,598000.0,12.1853,12.1946,12.12,12.148,598000.0
2012-11-13 12:30:00,13.03,13.03,12.96,12.98,568000.0,12.148,12.148,12.0827,12.1014,568000.0
2012-11-13 12:40:00,12.99,12.99,12.95,12.97,310800.0,12.1107,12.1107,12.0734,12.0921,310800.0
2012-11-13 12:50:00,12.98,13.03,12.97,13.0,558400.0,12.1014,12.148,12.0921,12.12,558400.0
2012-11-13 13:00:00,13.0,13.05,12.97,13.03,439200.0,12.12,12.1666,12.0921,12.148,439200.0
2012-11-13 13:10:00,13.03,13.1,13.02,13.09,599600.0,12.148,12.2133,12.1387,12.2039,599600.0
2012-11-13 13:20:00,13.08,13.09,13.05,13.06,212000.0,12.1946,12.2039,12.1666,12.176,212000.0
2012-11-13 13:30:00,13.07,13.09,13.0,13.0,616400.0,12.1853,12.2039,12.12,12.12,616400.0
2012-11-13 13:40:00,13.01,13.06,13.01,13.03,290400.0,12.1294,12.176,12.1294,12.148,290400.0
2012-11-13 13:50:00,13.04,13.09,13.01,13.09,504400.0,12.1573,12.2039,12.1294,12.2039,504400.0
2012-11-13 14:00:00,13.09,13.1,13.04,13.06,485200.0,12.2039,12.2133,12.1573,12.176,485200.0
2012-11-13 14:10:00,13.07,13.08,13.04,13.05,275600.0,12.1853,12.1946,12.1573,12.1666,275600.0
2012-11-13 14:20:00,13.05,13.07,13.02,13.06,274000.0,12.1666,12.1853,12.1387,12.176,274000.0
2012-11-13 14:30:00,13.06,13.06,12.98,12.99,376000.0,12.176,12.176,12.1014,12.1107,376000.0
2012-11-13 14:40:00,13.01,13.02,12.96,13.01,386400.0,12.1294,12.1387,12.0827,12.1294,386400.0
2012-11-13 14:50:00,13.02,13.03,12.99,13.0,236400.0,12.1387,12.148,12.1107,12.12,236400.0
2012-11-13 15:00:00,13.0,13.02,12.96,12.96,266400.0,12.12,12.1387,12.0827,12.0827,266400.0
2012-11-13 15:10:00,12.97,12.98,12.89,12.92,767600.0,12.0921,12.1014,12.0175,12.0454,767600.0
2012-11-13 15:20:00,12.91,12.93,12.85,12.88,1141600.0,12.0361,12.0548,11.9802,12.0082,1141600.0
2012-11-13 15:30:00,12.88,12.92,12.87,12.88,663600.0,12.0082,12.0454,11.9988,12.0082,663600.0
2012-11-13 15:40:00,12.87,12.88,12.82,12.84,1112000.0,11.9988,12.0082,11.9522,11.9709,1112000.0
2012-11-13 15:50:00,12.84,12.84,12.79,12.83,2638400.0,11.9709,11.9709,11.9242,11.9615,2638400.0
2012-11-14 09:30:00,12.88,12.99,12.87,12.89,1759600.0,12.0082,12.1107,11.9988,12.0175,1759600.0
2012-11-14 09:40:00,12.89,12.9,12.83,12.87,1202800.0,12.0175,12.0268,11.9615,11.9988,1202800.0
2012-11-14 09:50:00,12.87,12.87,12.72,12.76,2088000.0,11.9988,11.9988,11.859,11.8963,2088000.0
2012-11-14 10:00:00,12.76,12.83,12.71,12.8,2270000.0,11.8963,11.9615,11.8497,11.9336,2270000.0
2012-11-14 10:10:00,12.81,12.84,12.72,12.79,1385200.0,11.9429,11.9709,11.859,11.9242,1385200.0
2012-11-14 10:20:00,12.78,12.79,12.64,12.64,2142000.0,11.9149,11.9242,11.7844,11.7844,2142000.0
2012-11-14 10:30:00,12.64,12.67,12.57,12.6,2122800.0,11.7844,11.8124,11.7191,11.7471,2122800.0
2012-11-14 10:40:00,12.59,12.6,12.5,12.51,2428400.0,11.7378,11.7471,11.6539,11.6632,2428400.0
2012-11-14 10:50:00,12.51,12.51,12.39,12.45,3212000.0,11.6632,11.6632,11.5513,11.6073,3212000.0
2012-11-14 11:00:00,12.44,12.51,12.4,12.51,1844400.0,11.5979,11.6632,11.5606,11.6632,1844400.0
2012-11-14 11:10:00,12.51,12.51,12.47,12.47,1021600.0,11.6632,11.6632,11.6259,11.6259,1021600.0
2012-11-14 11:20:00,12.47,12.56,12.45,12.55,1432800.0,11.6259,11.7098,11.6073,11.7005,1432800.0
2012-11-14 11:30:00,12.54,12.55,12.45,12.47,850000.0,11.6912,11.7005,11.6073,11.6259,850000.0
2012-11-14 11:40:00,12.47,12.56,12.47,12.56,1142000.0,11.6259,11.7098,11.6259,11.7098,1142000.0
2012-11-14 11:50:00,12.55,12.61,12.54,12.58,803200.0,11.7005,11.7564,11.6912,11.7285,803200.0
2012-11-14 12:00:00,12.58,12.58,12.49,12.5,772400.0,11.7285,11.7285,11.6446,11.6539,772400.0
2012-11-14 12:10:00,12.5,12.51,12.42,12.45,896800.0,11.6539,11.6632,11.5793,11.6073,896800.0
2012-11-14 12:20:00,12.45,12.51,12.42,12.5,734400.0,11.6073,11.6632,11.5793,11.6539,734400.0
2012-11-14 12:30:00,12.49,12.52,12.44,12.44,347200.0,11.6446,11.6725,11.5979,11.5979,347200.0
2012-11-14 12:40:00,12.44,12.45,12.4,12.44,782800.0,11.5979,11.6073,11.5606,11.5979,782800.0
2012-11-14 12:50:00,12.44,12.46,12.41,12.42,289200.0,11.5979,11.6166,11.57,11.5793,289200.0
2012-11-14 13:00:00,12.42,12.43,12.37,12.37,762800.0,11.5793,11.5886,11.5327,11.5327,762800.0
2012-11-14 13:10:00,12.37,12.44,12.35,12.43,1047600.0,11.5327,11.5979,11.514,11.5886,1047600.0
2012-11-14 13:20:00,12.44,12.48,12.4,12.43,864000.0,11.5979,11.6352,11.5606,11.5886,864000.0
2012-11-14 13:30:00,12.43,12.51,12.39,12.45,1001600.0,11.5886,11.6632,11.5513,11.6073,1001600.0
2012-11-14 13:40:00,12.46,12.48,12.39,12.44,752800.0,11.6166,11.6352,11.5513,11.5979,752800.0
2012-11-14 13:50:00,12.44,12.48,12.41,12.46,456800.0,11.5979,11.6352,11.57,11.6166,456800.0
2012-11-14 14:00:00,12.46,12.53,12.44,12.45,1240800.0,11.6166,11.6818,11.5979,11.6073,1240800.0
2012-11-14 14:10:00,12.44,12.45,12.33,12.35,1331200.0,11.5979,11.6073,11.4954,11.514,1331200.0
2012-11-14 14:20:00,12.35,12.39,12.32,12.37,1012000.0,11.514,11.5513,11.4861,11.5327,1012000.0
2012-11-14 14:30:00,12.37,12.37,12.3,12.31,1084000.0,11.5327,11.5327,11.4674,11.4767,1084000.0
2012-11-14 14:40:00,12.31,12.32,12.27,12.28,1034400.0,11.4767,11.4861,11.4394,11.4488,1034400.0
2012-11-14 14:50:00,12.28,12.31,12.26,12.27,686400.0,11.4488,11.4767,11.4301,11.4394,686400.0
2012-11-14 15:00:00,12.26,12.27,12.15,12.16,1824800.0,11.4301,11.4394,11.3276,11.3369,1824800.0
2012-11-14 15:10:00,12.16,12.19,12.09,12.1,1758400.0,11.3369,11.3649,11.2716,11.281,1758400.0
2012-11-14 15:20:00,12.1,12.2,12.09,12.2,1482400.0,11.281,11.3742,11.2716,11.3742,1482400.0
2012-11-14 15:30:00,12.2,12.2,12.11,12.11,1155200.0,11.3742,11.3742,11.2903,11.2903,1155200.0
2012-11-14 15:40:00,12.11,12.12,12.01,12.03,2222000.0,11.2903,11.2996,11.197,11.2157,2222000.0
2012-11-14 15:50:00,12.02,12.11,12.0,12.11,3325600.0,11.2064,11.2903,11.1877,11.2903,3325600.0
2012-11-15 09:30:00,12.01,12.2,12.0,12.18,3479600.0,11.197,11.3742,11.1877,11.3555,3479600.0
2012-11-15 09:40:00,12.18,12.19,12.01,12.01,2162400.0,11.3555,11.3649,11.197,11.197,2162400.0
2012-11-15 09:50:00,12.0,12.03,11.9,11.96,2080400.0,11.1877,11.2157,11.0945,11.1504,2080400.0
2012-11-15 10:00:00,11.95,12.12,11.85,12.09,3570800.0,11.1411,11.2996,11.0479,11.2716,3570800.0
2012-11-15 10:10:00,12.09,12.13,12.04,12.08,1826800.0,11.2716,11.3089,11.225,11.2623,1826800.0
2012-11-15 10:20:00,12.08,12.08,11.97,11.97,1444800.0,11.2623,11.2623,11.1597,11.1597,1444800.0
2012-11-15 10:30:00,11.96,12.03,11.93,11.96,1436000.0,11.1504,11.2157,11.1225,11.1504,1436000.0
2012-11-15 10:40:00,11.96,11.98,11.92,11.96,1014000.0,11.1504,11.1691,11.1131,11.1504,1014000.0
2012-11-15 10:50:00,11.95,12.01,11.87,11.88,1507200.0,11.1411,11.197,11.0665,11.0758,1507200.0
2012-11-15 11:00:00,11.88,11.9,11.83,11.85,1853600.0,11.0758,11.0945,11.0292,11.0479,1853600.0
2012-11-15 11:10:00,11.86,11.9,11.81,11.82,1120000.0,11.0572,11.0945,11.0106,11.0199,1120000.0
2012-11-15 11:20:00,11.82,11.88,11.81,11.82,814400.0,11.0199,11.0758,11.0106,11.0199,814400.0
2012-11-15 11:30:00,11.82,11.86,11.81,11.86,875200.0,11.0199,11.0572,11.0106,11.0572,875200.0
2012-11-15 11:40:00,11.86,11.87,11.79,11.81,1068000.0,11.0572,11.0665,10.9919,11.0106,1068000.0
2012-11-15 11:50:00,11.81,11.82,11.76,11.8,992000.0,11.0106,11.0199,10.964,11.0013,992000.0
2012-11-15 12:00:00,11.79,11.81,11.76,11.76,814400.0,10.9919,11.0106,10.964,10.964,814400.0
2012-11-15 12:10:00,11.76,11.77,11.69,11.71,1463200.0,10.964,10.9733,10.8987,10.9173,1463200.0
2012-11-15 12:20:00,11.71,11.71,11.63,11.7,1403200.0,10.9173,10.9173,10.8428,10.908,1403200.0
2012-11-15 12:30:00,11.7,11.79,11.69,11.79,1439600.0,10.908,10.9919,10.8987,10.9919,1439600.0
2012-11-15 12:40:00,11.79,11.8,11.7,11.73,1181600.0,10.9919,11.0013,10.908,10.936,1181600.0
2012-11-15 12:50:00,11.72,11.73,11.66,11.69,1053200.0,10.9267,10.936,10.8707,10.8987,1053200.0
2012-11-15 13:00:00,11.68,11.71,11.66,11.7,629200.0,10.8894,10.9173,10.8707,10.908,629200.0
2012-11-15 13:10:00,11.69,11.75,11.69,11.71,842800.0,10.8987,10.9546,10.8987,10.9173,842800.0
2012-11-15 13:20:00,11.71,11.86,11.71,11.85,2179200.0,10.9173,11.0572,10.9173,11.0479,2179200.0
2012-11-15 13:30:00,11.85,11.95,11.82,11.94,2073200.0,11.0479,11.1411,11.0199,11.1318,2073200.0
2012-11-15 13:40:00,11.94,11.98,11.92,11.94,2182800.0,11.1318,11.1691,11.1131,11.1318,2182800.0
2012-11-15 13:50:00,11.94,12.04,11.93,11.97,2161600.0,11.1318,11.225,11.1225,11.1597,2161600.0
2012-11-15 14:00:00,11.96,11.98,11.87,11.88,1545600.0,11.1504,11.1691,11.0665,11.0758,1545600.0
2012-11-15 14:10:00,11.88,11.94,11.86,11.89,932800.0,11.0758,11.1318,11.0572,11.0852,932800.0
2012-11-15 14:20:00,11.89,11.92,11.85,11.89,431600.0,11.0852,11.1131,11.0479,11.0852,431600.0
2012-11-15 14:30:00,11.9,11.9,11.81,11.82,594800.0,11.0945,11.0945,11.0106,11.0199,594800.0
2012-11-15 14:40:00,11.83,11.87,11.81,11.83,437600.0,11.0292,11.0665,11.0106,11.0292,437600.0
2012-11-15 14:50:00,11.83,11.91,11.83,11.88,848000.0,11.0292,11.1038,11.0292,11.0758,848000.0
2012-11-15 15:00:00,11.88,11.88,11.74,11.78,2052800.0,11.0758,11.0758,10.9453,10.9826,2052800.0
2012-11-15 15:10:00,11.77,11.81,11.76,11.79,581200.0,10.9733,11.0106,10.964,10.9919,581200.0
2012-11-15 15:20:00,11.78,11.81,11.75,11.76,657600.0,10.9826,11.0106,10.9546,10.964,657600.0
2012-11-15 15:30:00,11.75,11.78,11.7,11.78,1508800.0,10.9546,10.9826,10.908,10.9826,1508800.0
2012-11-15 15:40:00,11.78,11.9,11.78,11.85,1931600.0,10.9826,11.0945,10.9826,11.0479,1931600.0
2012-11-15 15:50:00,11.85,11.9,11.83,11.9,2708000.0,11.0479,11.0945,11.0292,11.0945,2708000.0
2012-11-16 09:30:00,11.87,11.88,11.7,11.81,3797600.0,11.0665,11.0758,10.908,11.0106,3797600.0
2012-11-16 09:40:00,11.82,11.82,11.65,11.67,1908400.0,11.0199,11.0199,10.8614,10.8801,1908400.0
2012-11-16 09:50:00,11.68,11.71,11.6,11.66,1831600.0,10.8894,10.9173,10.8148,10.8707,1831600.0
2012-11-16 10:00:00,11.66,11.73,11.58,11.64,2413600.0,10.8707,10.936,10.7961,10.8521,2413600.0
2012-11-16 10:10:00,11.65,11.73,11.59,11.69,1596000.0,10.8614,10.936,10.8055,10.8987,1596000.0
2012-11-16 10:20:00,11.68,11.78,11.68,11.75,1258800.0,10.8894,10.9826,10.8894,10.9546,1258800.0
2012-11-16 10:30:00,11.75,11.83,11.74,11.81,1238800.0,10.9546,11.0292,10.9453,11.0106,1238800.0
2012-11-16 10:40:00,11.82,11.85,11.74,11.77,1097200.0,11.0199,11.0479,10.9453,10.9733,1097200.0
2012-11-16 10:50:00,11.77,11.77,11.67,11.68,991600.0,10.9733,10.9733,10.8801,10.8894,991600.0
2012-11-16 11:00:00,11.67,11.76,11.66,11.7,926800.0,10.8801,10.964,10.8707,10.908,926800.0
2012-11-16 11:10:00,11.7,11.72,11.63,11.63,696000.0,10.908,10.9267,10.8428,10.8428,696000.0
2012-11-16 11:20:00,11.64,11.69,11.56,11.58,1402000.0,10.8521,10.8987,10.7775,10.7961,1402000.0
2012-11-16 11:30:00,11.59,11.68,11.58,11.68,1050800.0,10.8055,10.8894,10.7961,10.8894,1050800.0
2012-11-16 11:40:00,11.68,11.91,11.65,11.88,3444400.0,10.8894,11.1038,10.8614,11.0758,3444400.0
2012-11-16 11:50:00,11.89,12.02,11.88,12.0,3506800.0,11.0852,11.2064,11.0758,11.1877,3506800.0
2012-11-16 12:00:00,12.01,12.07,11.91,11.95,3179600.0,11.197,11.253,11.1038,11.1411,3179600.0
2012-11-16 12:10:00,11.95,11.99,11.9,11.99,1303600.0,11.1411,11.1784,11.0945,11.1784,1303600.0
2012-11-16 12:20:00,11.99,12.04,11.95,12.02,995600.0,11.1784,11.225,11.1411,11.2064,995600.0
2012-11-16 12:30:00,12.02,12.09,12.01,12.05,2314400.0,11.2064,11.2716,11.197,11.2343,2314400.0
2012-11-16 12:40:00,12.05,12.1,12.03,12.08,1120000.0,11.2343,11.281,11.2157,11.2623,1120000.0
2012-11-16 12:50:00,12.09,12.1,12.02,12.03,676400.0,11.2716,11.281,11.2064,11.2157,676400.0
2012-11-16 13:00:00,12.02,12.07,12.0,12.06,633200.0,11.2064,11.253,11.1877,11.2437,633200.0
2012-11-16 13:10:00,12.06,12.06,11.97,11.97,583600.0,11.2437,11.2437,11.1597,11.1597,583600.0
2012-11-16 13:20:00,11.97,12.04,11.96,12.03,426400.0,11.1597,11.225,11.1504,11.2157,426400.0
2012-11-16 13:30:00,12.04,12.05,11.97,11.97,526800.0,11.225,11.2343,11.1597,11.1597,526800.0
2012-11-16 13:40:00,11.97,12.02,11.96,12.0,343600.0,11.1597,11.2064,11.1504,11.1877,343600.0
2012-11-16 13:50:00,12.01,12.06,11.99,12.04,378800.0,11.197,11.2437,11.1784,11.225,378800.0
2012-11-16 14:00:00,12.03,12.05,12.01,12.04,465200.0,11.2157,11.2343,11.197,11.225,465200.0
2012-11-16 14:10:00,12.04,12.04,11.97,11.99,592800.0,11.225,11.225,11.1597,11.1784,592800.0
2012-11-16 14:20:00,11.99,11.99,11.9,11.93,1190400.0,11.1784,11.1784,11.0945,11.1225,1190400.0
2012-11-16 14:30:00,11.93,11.93,11.83,11.9,963200.0,11.1225,11.1225,11.0292,11.0945,963200.0
2012-11-16 14:40:00,11.9,12.03,11.9,12.01,1070800.0,11.0945,11.2157,11.0945,11.197,1070800.0
2012-11-16 14:50:00,12.02,12.08,12.01,12.06,1011600.0,11.2064,11.2623,11.197,11.2437,1011600.0
2012-11-16 15:00:00,12.06,12.08,12.02,12.08,792400.0,11.2437,11.2623,11.2064,11.2623,792400.0
2012-11-16 15:10:00,12.08,12.13,12.04,12.1,1230800.0,11.2623,11.3089,11.225,11.281,1230800.0
2012-11-16 15:20:00,12.1,12.13,12.08,12.12,1042800.0,11.281,11.3089,11.2623,11.2996,1042800.0
2012-11-16 15:30:00,12.12,12.2,12.11,12.19,1651600.0,11.2996,11.3742,11.2903,11.3649,1651600.0
2012-11-16 15:40:00,12.18,12.31,12.17,12.19,2559200.0,11.3555,11.4767,11.3462,11.3649,2559200.0
2012-11-16 15:50:00,12.18,12.23,12.16,12.19,2900400.0,11.3555,11.4022,11.3369,11.3649,2900400.0
2012-11-19 09:30:00,12.58,12.77,12.53,12.76,5497200.0,11.7285,11.9056,11.6818,11.8963,5497200.0
2012-11-19 09:40:00,12.77,12.79,12.68,12.76,4753600.0,11.9056,11.9242,11.8217,11.8963,4753600.0
2012-11-19 09:50:00,12.77,12.85,12.76,12.82,2892800.0,11.9056,11.9802,11.8963,11.9522,2892800.0
2012-11-19 10:00:00,12.82,12.87,12.67,12.69,2178800.0,11.9522,11.9988,11.8124,11.831,2178800.0
2012-11-19 10:10:00,12.69,12.73,12.61,12.73,2314800.0,11.831,11.8683,11.7564,11.8683,2314800.0
2012-11-19 10:20:00,12.74,12.79,12.65,12.67,1641200.0,11.8776,11.9242,11.7937,11.8124,1641200.0
2012-11-19 10:30:00,12.67,12.72,12.63,12.65,1106400.0,11.8124,11.859,11.7751,11.7937,1106400.0
2012-11-19 10:40:00,12.64,12.78,12.64,12.74,1026000.0,11.7844,11.9149,11.7844,11.8776,1026000.0
2012-11-19 10:50:00,12.74,12.74,12.66,12.68,481200.0,11.8776,11.8776,11.803,11.8217,481200.0
2012-11-19 11:00:00,12.69,12.72,12.66,12.68,542000.0,11.831,11.859,11.803,11.8217,542000.0
2012-11-19 11:10:00,12.68,12.74,12.65,12.69,880400.0,11.8217,11.8776,11.7937,11.831,880400.0
2012-11-19 11:20:00,12.7,12.77,12.7,12.76,1116000.0,11.8403,11.9056,11.8403,11.8963,1116000.0
2012-11-19 11:30:00,12.76,12.78,12.72,12.75,851600.0,11.8963,11.9149,11.859,11.887,851600.0
2012-11-19 11:40:00,12.75,12.77,12.73,12.76,286800.0,11.887,11.9056,11.8683,11.8963,286800.0
2012-11-19 11:50:00,12.76,12.81,12.76,12.8,573200.0,11.8963,11.9429,11.8963,11.9336,573200.0
2012-11-19 12:00:00,12.8,12.86,12.8,12.82,1076800.0,11.9336,11.9895,11.9336,11.9522,1076800.0
2012-11-19 12:10:00,12.82,12.85,12.8,12.82,424800.0,11.9522,11.9802,11.9336,11.9522,424800.0
2012-11-19 12:20:00,12.81,12.83,12.8,12.81,277200.0,11.9429,11.9615,11.9336,11.9429,277200.0
2012-11-19 12:30:00,12.81,12.83,12.8,12.82,356400.0,11.9429,11.9615,11.9336,11.9522,356400.0
2012-11-19 12:40:00,12.81,12.82,12.78,12.79,323200.0,11.9429,11.9522,11.9149,11.9242,323200.0
2012-11-19 12:50:00,12.79,12.79,12.77,12.79,340000.0,11.9242,11.9242,11.9056,11.9242,340000.0
2012-11-19 13:00:00,12.78,12.79,12.77,12.78,347600.0,11.9149,11.9242,11.9056,11.9149,347600.0
2012-11-19 13:10:00,12.79,12.79,12.75,12.75,311200.0,11.9242,11.9242,11.887,11.887,311200.0
2012-11-19 13:20:00,12.75,12.78,12.73,12.77,513600.0,11.887,11.9149,11.8683,11.9056,513600.0
2012-11-19 13:30:00,12.76,12.78,12.75,12.75,184400.0,11.8963,11.9149,11.887,11.887,184400.0
2012-11-19 13:40:00,12.75,12.76,12.74,12.76,278400.0,11.887,11.8963,11.8776,11.8963,278400.0
2012-11-19 13:50:00,12.76,12.79,12.76,12.78,420400.0,11.8963,11.9242,11.8963,11.9149,420400.0
2012-11-19 14:00:00,12.78,12.82,12.78,12.8,383600.0,11.9149,11.9522,11.9149,11.9336,383600.0
2012-11-19 14:10:00,12.8,12.82,12.8,12.8,319200.0,11.9336,11.9522,11.9336,11.9336,319200.0
2012-11-19 14:20:00,12.8,12.81,12.8,12.81,300400.0,11.9336,11.9429,11.9336,11.9429,300400.0
2012-11-19 14:30:00,12.81,12.81,12.77,12.8,233600.0,11.9429,11.9429,11.9056,11.9336,233600.0
2012-11-19 14:40:00,12.79,12.87,12.78,12.85,721200.0,11.9242,11.9988,11.9149,11.9802,721200.0
2012-11-19 14:50:00,12.85,12.87,12.83,12.84,484800.0,11.9802,11.9988,11.9615,11.9709,484800.0
2012-11-19 15:00:00,12.84,12.85,12.81,12.81,539600.0,11.9709,11.9802,11.9429,11.9429,539600.0
2012-11-19 15:10:00,12.82,12.88,12.82,12.86,564800.0,11.9522,12.0082,11.9522,11.9895,564800.0
2012-11-19 15:20:00,12.86,12.9,12.85,12.87,788800.0,11.9895,12.0268,11.9802,11.9988,788800.0
2012-11-19 15:30:00,12.88,12.89,12.85,12.85,583600.0,12.0082,12.0175,11.9802,11.9802,583600.0
2012-11-19 15:40:00,12.85,12.87,12.85,12.86,533200.0,11.9802,11.9988,11.9802,11.9895,533200.0
2012-11-19 15:50:00,12.87,12.98,12.86,12.96,3206800.0,11.9988,12.1014,11.9895,12.0827,3206800.0
2012-11-20 09:30:00,12.88,12.9,12.72,12.81,2631600.0,12.0082,12.0268,11.859,11.9429,2631600.0
2012-11-20 09:40:00,12.81,12.85,12.72,12.84,2232000.0,11.9429,11.9802,11.859,11.9709,2232000.0
2012-11-20 09:50:00,12.85,12.91,12.81,12.9,1533200.0,11.9802,12.0361,11.9429,12.0268,1533200.0
2012-11-20 10:00:00,12.91,12.93,12.79,12.8,1404000.0,12.0361,12.0548,11.9242,11.9336,1404000.0
2012-11-20 10:10:00,12.79,12.94,12.79,12.94,1723200.0,11.9242,12.0641,11.9242,12.0641,1723200.0
2012-11-20 10:20:00,12.94,12.97,12.9,12.91,2058800.0,12.0641,12.0921,12.0268,12.0361,2058800.0
2012-11-20 10:30:00,12.91,12.98,12.88,12.97,808800.0,12.0361,12.1014,12.0082,12.0921,808800.0
2012-11-20 10:40:00,12.97,12.97,12.92,12.96,473600.0,12.0921,12.0921,12.0454,12.0827,473600.0
2012-11-20 10:50:00,12.96,12.97,12.84,12.85,1421200.0,12.0827,12.0921,11.9709,11.9802,1421200.0
2012-11-20 11:00:00,12.85,12.88,12.79,12.81,946800.0,11.9802,12.0082,11.9242,11.9429,946800.0
2012-11-20 11:10:00,12.82,12.88,12.81,12.88,579600.0,11.9522,12.0082,11.9429,12.0082,579600.0
2012-11-20 11:20:00,12.88,12.96,12.88,12.95,816400.0,12.0082,12.0827,12.0082,12.0734,816400.0
2012-11-20 11:30:00,12.95,12.96,12.94,12.95,727200.0,12.0734,12.0827,12.0641,12.0734,727200.0
2012-11-20 11:40:00,12.95,13.0,12.94,12.98,836000.0,12.0734,12.12,12.0641,12.1014,836000.0
2012-11-20 11:50:00,12.97,13.06,12.97,13.02,1089200.0,12.0921,12.176,12.0921,12.1387,1089200.0
2012-11-20 12:00:00,13.03,13.04,12.97,12.99,663600.0,12.148,12.1573,12.0921,12.1107,663600.0
2012-11-20 12:10:00,12.98,13.01,12.9,12.91,811600.0,12.1014,12.1294,12.0268,12.0361,811600.0
2012-11-20 12:20:00,12.9,12.94,12.9,12.93,496800.0,12.0268,12.0641,12.0268,12.0548,496800.0
2012-11-20 12:30:00,12.92,12.95,12.9,12.91,718800.0,12.0454,12.0734,12.0268,12.0361,718800.0
2012-11-20 12:40:00,12.9,12.92,12.9,12.91,356400.0,12.0268,12.0454,12.0268,12.0361,356400.0
2012-11-20 12:50:00,12.93,12.95,12.91,12.95,322400.0,12.0548,12.0734,12.0361,12.0734,322400.0
2012-11-20 13:00:00,12.95,12.96,12.84,12.84,949200.0,12.0734,12.0827,11.9709,11.9709,949200.0
2012-11-20 13:10:00,12.84,12.85,12.76,12.81,1393600.0,11.9709,11.9802,11.8963,11.9429,1393600.0
2012-11-20 13:20:00,12.81,12.85,12.73,12.73,1164800.0,11.9429,11.9802,11.8683,11.8683,1164800.0
2012-11-20 13:30:00,12.74,12.83,12.73,12.82,1200800.0,11.8776,11.9615,11.8683,11.9522,1200800.0
2012-11-20 13:40:00,12.82,12.87,12.8,12.84,900000.0,11.9522,11.9988,11.9336,11.9709,900000.0
2012-11-20 13:50:00,12.85,12.94,12.84,12.92,989200.0,11.9802,12.0641,11.9709,12.0454,989200.0
2012-11-20 14:00:00,12.91,12.93,12.86,12.91,382800.0,12.0361,12.0548,11.9895,12.0361,382800.0
2012-11-20 14:10:00,12.91,12.99,12.91,12.92,1123600.0,12.0361,12.1107,12.0361,12.0454,1123600.0
2012-11-20 14:20:00,12.92,12.97,12.89,12.95,880800.0,12.0454,12.0921,12.0175,12.0734,880800.0
2012-11-20 14:30:00,12.95,12.96,12.88,12.89,741200.0,12.0734,12.0827,12.0082,12.0175,741200.0
2012-11-20 14:40:00,12.89,12.92,12.86,12.89,447600.0,12.0175,12.0454,11.9895,12.0175,447600.0
2012-11-20 14:50:00,12.89,12.93,12.88,12.93,323200.0,12.0175,12.0548,12.0082,12.0548,323200.0
2012-11-20 15:00:00,12.93,12.98,12.92,12.95,819600.0,12.0548,12.1014,12.0454,12.0734,819600.0
2012-11-20 15:10:00,12.95,12.98,12.88,12.9,889600.0,12.0734,12.1014,12.0082,12.0268,889600.0
2012-11-20 15:20:00,12.9,12.9,12.84,12.88,886000.0,12.0268,12.0268,11.9709,12.0082,886000.0
2012-11-20 15:30:00,12.88,12.94,12.88,12.91,616800.0,12.0082,12.0641,12.0082,12.0361,616800.0
2012-11-20 15:40:00,12.91,12.96,12.9,12.96,622000.0,12.0361,12.0827,12.0268,12.0827,622000.0
2012-11-20 15:50:00,12.96,13.04,12.93,13.04,1398800.0,12.0827,12.1573,12.0548,12.1573,1398800.0
2012-11-21 09:30:00,13.1,13.21,13.05,13.14,2404400.0,12.2133,12.3158,12.1666,12.2506,2404400.0
2012-11-21 09:40:00,13.14,13.2,13.07,13.13,1402000.0,12.2506,12.3065,12.1853,12.2412,1402000.0
2012-11-21 09:50:00,13.13,13.14,13.09,13.12,498000.0,12.2412,12.2506,12.2039,12.2319,498000.0
2012-11-21 10:00:00,13.13,13.13,12.97,12.98,1622400.0,12.2412,12.2412,12.0921,12.1014,1622400.0
2012-11-21 10:10:00,12.98,13.05,12.96,13.03,1151600.0,12.1014,12.1666,12.0827,12.148,1151600.0
2012-11-21 10:20:00,13.03,13.07,12.96,13.02,1372800.0,12.148,12.1853,12.0827,12.1387,1372800.0
2012-11-21 10:30:00,13.03,13.06,12.99,13.04,1143600.0,12.148,12.176,12.1107,12.1573,1143600.0
2012-11-21 10:40:00,13.03,13.07,12.99,13.01,1204800.0,12.148,12.1853,12.1107,12.1294,1204800.0
2012-11-21 10:50:00,13.01,13.06,13.0,13.04,488800.0,12.1294,12.176,12.12,12.1573,488800.0
2012-11-21 11:00:00,13.05,13.06,13.02,13.05,330800.0,12.1666,12.176,12.1387,12.1666,330800.0
2012-11-21 11:10:00,13.05,13.12,13.05,13.11,966000.0,12.1666,12.2319,12.1666,12.2226,966000.0
2012-11-21 11:20:00,13.1,13.13,13.08,13.1,384400.0,12.2133,12.2412,12.1946,12.2133,384400.0
2012-11-21 11:30:00,13.11,13.11,13.06,13.09,276000.0,12.2226,12.2226,12.176,12.2039,276000.0
2012-11-21 11:40:00,13.09,13.11,13.06,13.07,355600.0,12.2039,12.2226,12.176,12.1853,355600.0
2012-11-21 11:50:00,13.07,13.1,13.06,13.08,490400.0,12.1853,12.2133,12.176,12.1946,490400.0
2012-11-21 12:00:00,13.09,13.13,13.09,13.11,392800.0,12.2039,12.2412,12.2039,12.2226,392800.0
2012-11-21 12:10:00,13.11,13.14,13.11,13.13,346800.0,12.2226,12.2506,12.2226,12.2412,346800.0
2012-11-21 12:20:00,13.13,13.18,13.13,13.17,558800.0,12.2412,12.2878,12.2412,12.2785,558800.0
2012-11-21 12:30:00,13.17,13.19,13.15,13.19,876000.0,12.2785,12.2972,12.2599,12.2972,876000.0
2012-11-21 12:40:00,13.19,13.22,13.18,13.2,793200.0,12.2972,12.3251,12.2878,12.3065,793200.0
2012-11-21 12:50:00,13.2,13.21,13.18,13.19,328800.0,12.3065,12.3158,12.2878,12.2972,328800.0
2012-11-21 13:00:00,13.19,13.2,13.15,13.17,675600.0,12.2972,12.3065,12.2599,12.2785,675600.0
2012-11-21 13:10:00,13.17,13.17,13.12,13.12,338800.0,12.2785,12.2785,12.2319,12.2319,338800.0
2012-11-21 13:20:00,13.12,13.18,13.12,13.17,331600.0,12.2319,12.2878,12.2319,12.2785,331600.0
2012-11-21 13:30:00,13.17,13.23,13.17,13.22,919200.0,12.2785,12.3345,12.2785,12.3251,919200.0
2012-11-21 13:40:00,13.22,13.22,13.19,13.2,402400.0,12.3251,12.3251,12.2972,12.3065,402400.0
2012-11-21 13:50:00,13.19,13.21,13.17,13.18,456400.0,12.2972,12.3158,12.2785,12.2878,456400.0
2012-11-21 14:00:00,13.18,13.19,13.16,13.19,428000.0,12.2878,12.2972,12.2692,12.2972,428000.0
2012-11-21 14:10:00,13.19,13.2,13.14,13.15,464000.0,12.2972,12.3065,12.2506,12.2599,464000.0
2012-11-21 14:20:00,13.15,13.15,13.12,13.14,642000.0,12.2599,12.2599,12.2319,12.2506,642000.0
2012-11-21 14:30:00,13.15,13.16,13.13,13.15,342800.0,12.2599,12.2692,12.2412,12.2599,342800.0
2012-11-21 14:40:00,13.15,13.16,13.13,13.14,262000.0,12.2599,12.2692,12.2412,12.2506,262000.0
2012-11-21 14:50:00,13.13,13.13,13.1,13.1,673200.0,12.2412,12.2412,12.2133,12.2133,673200.0
2012-11-21 15:00:00,13.1,13.17,13.09,13.16,714800.0,12.2133,12.2785,12.2039,12.2692,714800.0
2012-11-21 15:10:00,13.16,13.17,13.13,13.17,301600.0,12.2692,12.2785,12.2412,12.2785,301600.0
2012-11-21 15:20:00,13.16,13.16,13.09,13.12,547200.0,12.2692,12.2692,12.2039,12.2319,547200.0
2012-11-21 15:30:00,13.11,13.17,13.11,13.16,605600.0,12.2226,12.2785,12.2226,12.2692,605600.0
2012-11-21 15:40:00,13.16,13.21,13.16,13.19,920800.0,12.2692,12.3158,12.2692,12.2972,920800.0
2012-11-21 15:50:00,13.18,13.25,13.16,13.24,1624800.0,12.2878,12.3531,12.2692,12.3438,1624800.0
2012-11-23 09:30:00,13.34,13.45,13.34,13.36,2006400.0,12.437,12.5396,12.437,12.4557,2006400.0
2012-11-23 09:40:00,13.35,13.41,13.31,13.38,1402400.0,12.4463,12.5023,12.409,12.4743,1402400.0
2012-11-23 09:50:00,13.38,13.43,13.34,13.4,994800.0,12.4743,12.5209,12.437,12.493,994800.0
2012-11-23 10:00:00,13.41,13.47,13.41,13.46,1815600.0,12.5023,12.5582,12.5023,12.5489,1815600.0
2012-11-23 10:10:00,13.47,13.56,13.46,13.55,2195200.0,12.5582,12.6421,12.5489,12.6328,2195200.0
2012-11-23 10:20:00,13.55,13.63,13.54,13.59,1759600.0,12.6328,12.7074,12.6235,12.6701,1759600.0
2012-11-23 10:30:00,13.59,13.63,13.56,13.57,979200.0,12.6701,12.7074,12.6421,12.6514,979200.0
2012-11-23 10:40:00,13.57,13.58,13.52,13.52,411200.0,12.6514,12.6608,12.6048,12.6048,411200.0
2012-11-23 10:50:00,13.53,13.58,13.52,13.55,876800.0,12.6142,12.6608,12.6048,12.6328,876800.0
2012-11-23 11:00:00,13.54,13.58,13.52,13.54,818800.0,12.6235,12.6608,12.6048,12.6235,818800.0
2012-11-23 11:10:00,13.54,13.58,13.53,13.57,295600.0,12.6235,12.6608,12.6142,12.6514,295600.0
2012-11-23 11:20:00,13.57,13.59,13.54,13.55,344000.0,12.6514,12.6701,12.6235,12.6328,344000.0
2012-11-23 11:30:00,13.56,13.58,13.53,13.55,428800.0,12.6421,12.6608,12.6142,12.6328,428800.0
2012-11-23 11:40:00,13.55,13.56,13.48,13.49,484800.0,12.6328,12.6421,12.5675,12.5769,484800.0
2012-11-23 11:50:00,13.49,13.51,13.48,13.51,342800.0,12.5769,12.5955,12.5675,12.5955,342800.0
2012-11-23 12:00:00,13.51,13.56,13.47,13.48,844400.0,12.5955,12.6421,12.5582,12.5675,844400.0
2012-11-23 12:10:00,13.47,13.47,13.4,13.4,810400.0,12.5582,12.5582,12.493,12.493,810400.0
2012-11-23 12:20:00,13.4,13.47,13.4,13.47,953600.0,12.493,12.5582,12.493,12.5582,953600.0
2012-11-23 12:30:00,13.46,13.58,13.45,13.57,1123200.0,12.5489,12.6608,12.5396,12.6514,1123200.0
2012-11-23 12:40:00,13.58,13.6,13.54,13.56,1262400.0,12.6608,12.6794,12.6235,12.6421,1262400.0
2012-11-23 12:50:00,13.56,13.66,13.56,13.65,1857600.0,12.6421,12.7354,12.6421,12.726,1857600.0
2012-11-26 09:30:00,13.56,13.67,13.52,13.58,2174000.0,12.6421,12.7447,12.6048,12.6608,2174000.0
2012-11-26 09:40:00,13.57,13.71,13.56,13.67,1952800.0,12.6514,12.782,12.6421,12.7447,1952800.0
2012-11-26 09:50:00,13.67,13.7,13.6,13.65,901200.0,12.7447,12.7726,12.6794,12.726,901200.0
2012-11-26 10:00:00,13.67,13.68,13.61,13.64,1035200.0,12.7447,12.754,12.6887,12.7167,1035200.0
2012-11-26 10:10:00,13.65,13.65,13.57,13.63,843200.0,12.726,12.726,12.6514,12.7074,843200.0
2012-11-26 10:20:00,13.63,13.64,13.56,13.58,738800.0,12.7074,12.7167,12.6421,12.6608,738800.0
2012-11-26 10:30:00,13.58,13.62,13.58,13.61,805200.0,12.6608,12.6981,12.6608,12.6887,805200.0
2012-11-26 10:40:00,13.61,13.63,13.6,13.62,1031200.0,12.6887,12.7074,12.6794,12.6981,1031200.0
2012-11-26 10:50:00,13.62,13.63,13.52,13.52,1093200.0,12.6981,12.7074,12.6048,12.6048,1093200.0
2012-11-26 11:00:00,13.53,13.53,13.44,13.46,1394400.0,12.6142,12.6142,12.5302,12.5489,1394400.0
2012-11-26 11:10:00,13.46,13.47,13.42,13.45,1192800.0,12.5489,12.5582,12.5116,12.5396,1192800.0
2012-11-26 11:20:00,13.45,13.49,13.42,13.47,615200.0,12.5396,12.5769,12.5116,12.5582,615200.0
2012-11-26 11:30:00,13.47,13.53,13.46,13.52,1026000.0,12.5582,12.6142,12.5489,12.6048,1026000.0
2012-11-26 11:40:00,13.52,13.54,13.51,13.53,422400.0,12.6048,12.6235,12.5955,12.6142,422400.0
2012-11-26 11:50:00,13.54,13.56,13.53,13.56,662800.0,12.6235,12.6421,12.6142,12.6421,662800.0
2012-11-26 12:00:00,13.56,13.58,13.55,13.57,558000.0,12.6421,12.6608,12.6328,12.6514,558000.0
2012-11-26 12:10:00,13.57,13.62,13.57,13.6,596400.0,12.6514,12.6981,12.6514,12.6794,596400.0
2012-11-26 12:20:00,13.6,13.61,13.56,13.58,496000.0,12.6794,12.6887,12.6421,12.6608,496000.0
2012-11-26 12:30:00,13.59,13.6,13.52,13.59,899200.0,12.6701,12.6794,12.6048,12.6701,899200.0
2012-11-26 12:40:00,13.59,13.63,13.56,13.63,620000.0,12.6701,12.7074,12.6421,12.7074,620000.0
2012-11-26 12:50:00,13.62,13.64,13.6,13.61,523600.0,12.6981,12.7167,12.6794,12.6887,523600.0
2012-11-26 13:00:00,13.61,13.61,13.59,13.6,313600.0,12.6887,12.6887,12.6701,12.6794,313600.0
2012-11-26 13:10:00,13.6,13.7,13.58,13.69,1190000.0,12.6794,12.7726,12.6608,12.7633,1190000.0
2012-11-26 13:20:00,13.7,13.71,13.65,13.65,621600.0,12.7726,12.782,12.726,12.726,621600.0
2012-11-26 13:30:00,13.66,13.69,13.63,13.64,240000.0,12.7354,12.7633,12.7074,12.7167,240000.0
2012-11-26 13:40:00,13.63,13.65,13.6,13.61,352800.0,12.7074,12.726,12.6794,12.6887,352800.0
2012-11-26 13:50:00,13.61,13.63,13.59,13.6,257200.0,12.6887,12.7074,12.6701,12.6794,257200.0
2012-11-26 14:00:00,13.59,13.6,13.54,13.6,527200.0,12.6701,12.6794,12.6235,12.6794,527200.0
2012-11-26 14:10:00,13.6,13.63,13.58,13.61,265600.0,12.6794,12.7074,12.6608,12.6887,265600.0
2012-11-26 14:20:00,13.62,13.62,13.56,13.58,486800.0,12.6981,12.6981,12.6421,12.6608,486800.0
2012-11-26 14:30:00,13.58,13.61,13.58,13.61,232400.0,12.6608,12.6887,12.6608,12.6887,232400.0
2012-11-26 14:40:00,13.61,13.62,13.59,13.61,330800.0,12.6887,12.6981,12.6701,12.6887,330800.0
2012-11-26 14:50:00,13.61,13.67,13.61,13.65,756800.0,12.6887,12.7447,12.6887,12.726,756800.0
2012-11-26 15:00:00,13.65,13.67,13.62,13.65,424800.0,12.726,12.7447,12.6981,12.726,424800.0
2012-11-26 15:10:00,13.64,13.65,13.62,13.63,395600.0,12.7167,12.726,12.6981,12.7074,395600.0
2012-11-26 15:20:00,13.63,13.68,13.63,13.67,749600.0,12.7074,12.754,12.7074,12.7447,749600.0
2012-11-26 15:30:00,13.67,13.68,13.62,13.67,900000.0,12.7447,12.754,12.6981,12.7447,900000.0
2012-11-26 15:40:00,13.67,13.72,13.67,13.71,1325600.0,12.7447,12.7913,12.7447,12.782,1325600.0
2012-11-26 15:50:00,13.71,13.77,13.7,13.76,1950000.0,12.782,12.8379,12.7726,12.8286,1950000.0
2012-11-27 09:30:00,13.72,13.76,13.66,13.76,1457200.0,12.7913,12.8286,12.7354,12.8286,1457200.0
2012-11-27 09:40:00,13.76,13.98,13.73,13.98,2702400.0,12.8286,13.0337,12.8006,13.0337,2702400.0
2012-11-27 09:50:00,13.99,14.0,13.89,13.94,1870800.0,13.043,13.0523,12.9498,12.9964,1870800.0
2012-11-27 10:00:00,13.94,13.96,13.8,13.84,1871600.0,12.9964,13.015,12.8659,12.9032,1871600.0
2012-11-27 10:10:00,13.84,13.85,13.76,13.78,1340000.0,12.9032,12.9125,12.8286,12.8472,1340000.0
2012-11-27 10:20:00,13.78,13.82,13.71,13.77,1070000.0,12.8472,12.8845,12.782,12.8379,1070000.0
2012-11-27 10:30:00,13.76,13.81,13.7,13.71,1541200.0,12.8286,12.8752,12.7726,12.782,1541200.0
2012-11-27 10:40:00,13.71,13.81,13.7,13.81,920800.0,12.782,12.8752,12.7726,12.8752,920800.0
2012-11-27 10:50:00,13.8,13.84,13.78,13.78,880400.0,12.8659,12.9032,12.8472,12.8472,880400.0
2012-11-27 11:00:00,13.79,13.87,13.79,13.86,829200.0,12.8566,12.9311,12.8566,12.9218,829200.0
2012-11-27 11:10:00,13.86,13.9,13.85,13.89,970800.0,12.9218,12.9591,12.9125,12.9498,970800.0
2012-11-27 11:20:00,13.9,13.93,13.86,13.87,731600.0,12.9591,12.9871,12.9218,12.9311,731600.0
2012-11-27 11:30:00,13.87,13.99,13.84,13.98,1069200.0,12.9311,13.043,12.9032,13.0337,1069200.0
2012-11-27 11:40:00,13.98,14.0,13.93,13.93,892800.0,13.0337,13.0523,12.9871,12.9871,892800.0
2012-11-27 11:50:00,13.94,14.0,13.93,13.96,779600.0,12.9964,13.0523,12.9871,13.015,779600.0
2012-11-27 12:00:00,13.96,13.99,13.94,13.95,855600.0,13.015,13.043,12.9964,13.0057,855600.0
2012-11-27 12:10:00,13.95,13.95,13.9,13.93,912000.0,13.0057,13.0057,12.9591,12.9871,912000.0
2012-11-27 12:20:00,13.93,13.96,13.93,13.94,508400.0,12.9871,13.015,12.9871,12.9964,508400.0
2012-11-27 12:30:00,13.94,13.94,13.88,13.92,519200.0,12.9964,12.9964,12.9405,12.9778,519200.0
2012-11-27 12:40:00,13.92,13.96,13.91,13.95,449200.0,12.9778,13.015,12.9684,13.0057,449200.0
2012-11-27 12:50:00,13.95,13.96,13.89,13.93,336000.0,13.0057,13.015,12.9498,12.9871,336000.0
2012-11-27 13:00:00,13.93,13.93,13.87,13.91,371200.0,12.9871,12.9871,12.9311,12.9684,371200.0
2012-11-27 13:10:00,13.92,13.95,13.88,13.93,376000.0,12.9778,13.0057,12.9405,12.9871,376000.0
2012-11-27 13:20:00,13.93,13.93,13.82,13.85,745600.0,12.9871,12.9871,12.8845,12.9125,745600.0
2012-11-27 13:30:00,13.85,13.93,13.84,13.88,407200.0,12.9125,12.9871,12.9032,12.9405,407200.0
2012-11-27 13:40:00,13.87,13.97,13.86,13.91,698800.0,12.9311,13.0244,12.9218,12.9684,698800.0
2012-11-27 13:50:00,13.91,13.91,13.86,13.88,300800.0,12.9684,12.9684,12.9218,12.9405,300800.0
2012-11-27 14:00:00,13.88,13.93,13.85,13.92,389200.0,12.9405,12.9871,12.9125,12.9778,389200.0
2012-11-27 14:10:00,13.92,13.96,13.92,13.95,542400.0,12.9778,13.015,12.9778,13.0057,542400.0
2012-11-27 14:20:00,13.95,13.95,13.78,13.81,1259600.0,13.0057,13.0057,12.8472,12.8752,1259600.0
2012-11-27 14:30:00,13.81,13.83,13.73,13.77,1232800.0,12.8752,12.8938,12.8006,12.8379,1232800.0
2012-11-27 14:40:00,13.77,13.81,13.71,13.76,1028400.0,12.8379,12.8752,12.782,12.8286,1028400.0
2012-11-27 14:50:00,13.76,13.83,13.73,13.81,1214400.0,12.8286,12.8938,12.8006,12.8752,1214400.0
2012-11-27 15:00:00,13.8,13.86,13.76,13.85,923200.0,12.8659,12.9218,12.8286,12.9125,923200.0
2012-11-27 15:10:00,13.85,13.88,13.8,13.82,771200.0,12.9125,12.9405,12.8659,12.8845,771200.0
2012-11-27 15:20:00,13.82,13.86,13.8,13.86,656400.0,12.8845,12.9218,12.8659,12.9218,656400.0
2012-11-27 15:30:00,13.86,13.87,13.76,13.78,874000.0,12.9218,12.9311,12.8286,12.8472,874000.0
2012-11-27 15:40:00,13.78,13.81,13.75,13.8,912400.0,12.8472,12.8752,12.8193,12.8659,912400.0
2012-11-27 15:50:00,13.8,13.81,13.7,13.72,1711200.0,12.8659,12.8752,12.7726,12.7913,1711200.0
2012-11-28 09:30:00,13.54,13.54,13.41,13.44,2188000.0,12.6235,12.6235,12.5023,12.5302,2188000.0
2012-11-28 09:40:00,13.44,13.48,13.34,13.36,1982800.0,12.5302,12.5675,12.437,12.4557,1982800.0
2012-11-28 09:50:00,13.35,13.42,13.28,13.42,2320400.0,12.4463,12.5116,12.3811,12.5116,2320400.0
2012-11-28 10:00:00,13.39,13.4,13.19,13.24,2694400.0,12.4836,12.493,12.2972,12.3438,2694400.0
2012-11-28 10:10:00,13.24,13.4,13.24,13.37,2022800.0,12.3438,12.493,12.3438,12.465,2022800.0
2012-11-28 10:20:00,13.36,13.58,13.35,13.5,3668400.0,12.4557,12.6608,12.4463,12.5862,3668400.0
2012-11-28 10:30:00,13.5,13.65,13.47,13.61,2508800.0,12.5862,12.726,12.5582,12.6887,2508800.0
2012-11-28 10:40:00,13.62,13.65,13.53,13.56,1776000.0,12.6981,12.726,12.6142,12.6421,1776000.0
2012-11-28 10:50:00,13.55,13.56,13.5,13.53,1153600.0,12.6328,12.6421,12.5862,12.6142,1153600.0
2012-11-28 11:00:00,13.54,13.59,13.51,13.56,1662000.0,12.6235,12.6701,12.5955,12.6421,1662000.0
2012-11-28 11:10:00,13.56,13.79,13.56,13.79,2517200.0,12.6421,12.8566,12.6421,12.8566,2517200.0
2012-11-28 11:20:00,13.79,13.83,13.69,13.74,1513200.0,12.8566,12.8938,12.7633,12.8099,1513200.0
2012-11-28 11:30:00,13.75,13.76,13.67,13.74,1007200.0,12.8193,12.8286,12.7447,12.8099,1007200.0
2012-11-28 11:40:00,13.74,13.75,13.68,13.7,612000.0,12.8099,12.8193,12.754,12.7726,612000.0
2012-11-28 11:50:00,13.7,13.73,13.66,13.71,466400.0,12.7726,12.8006,12.7354,12.782,466400.0
2012-11-28 12:00:00,13.7,13.73,13.6,13.65,1162400.0,12.7726,12.8006,12.6794,12.726,1162400.0
2012-11-28 12:10:00,13.65,13.84,13.61,13.78,2220000.0,12.726,12.9032,12.6887,12.8472,2220000.0
2012-11-28 12:20:00,13.77,13.83,13.75,13.8,1446800.0,12.8379,12.8938,12.8193,12.8659,1446800.0
2012-11-28 12:30:00,13.81,13.88,13.78,13.88,1450400.0,12.8752,12.9405,12.8472,12.9405,1450400.0
2012-11-28 12:40:00,13.87,13.88,13.81,13.81,1007200.0,12.9311,12.9405,12.8752,12.8752,1007200.0
2012-11-28 12:50:00,13.81,13.85,13.75,13.83,1264800.0,12.8752,12.9125,12.8193,12.8938,1264800.0
2012-11-28 13:00:00,13.83,13.84,13.76,13.77,530800.0,12.8938,12.9032,12.8286,12.8379,530800.0
2012-11-28 13:10:00,13.77,13.83,13.76,13.81,348400.0,12.8379,12.8938,12.8286,12.8752,348400.0
2012-11-28 13:20:00,13.81,13.87,13.79,13.86,503200.0,12.8752,12.9311,12.8566,12.9218,503200.0
2012-11-28 13:30:00,13.86,13.92,13.84,13.87,828400.0,12.9218,12.9778,12.9032,12.9311,828400.0
2012-11-28 13:40:00,13.87,13.91,13.86,13.9,467600.0,12.9311,12.9684,12.9218,12.9591,467600.0
2012-11-28 13:50:00,13.9,13.9,13.84,13.87,371200.0,12.9591,12.9591,12.9032,12.9311,371200.0
2012-11-28 14:00:00,13.87,13.9,13.8,13.84,690800.0,12.9311,12.9591,12.8659,12.9032,690800.0
2012-11-28 14:10:00,13.84,13.84,13.78,13.79,734000.0,12.9032,12.9032,12.8472,12.8566,734000.0
2012-11-28 14:20:00,13.79,13.81,13.77,13.8,404000.0,12.8566,12.8752,12.8379,12.8659,404000.0
2012-11-28 14:30:00,13.79,13.85,13.78,13.83,854000.0,12.8566,12.9125,12.8472,12.8938,854000.0
2012-11-28 14:40:00,13.83,13.88,13.81,13.83,704800.0,12.8938,12.9405,12.8752,12.8938,704800.0
2012-11-28 14:50:00,13.83,13.86,13.81,13.85,584400.0,12.8938,12.9218,12.8752,12.9125,584400.0
2012-11-28 15:00:00,13.84,13.9,13.83,13.88,650000.0,12.9032,12.9591,12.8938,12.9405,650000.0
2012-11-28 15:10:00,13.89,13.9,13.85,13.87,810800.0,12.9498,12.9591,12.9125,12.9311,810800.0
2012-11-28 15:20:00,13.87,13.95,13.86,13.95,1396800.0,12.9311,13.0057,12.9218,13.0057,1396800.0
2012-11-28 15:30:00,13.95,14.0,13.95,13.97,1930000.0,13.0057,13.0523,13.0057,13.0244,1930000.0
2012-11-28 15:40:00,13.97,13.99,13.94,13.97,802400.0,13.0244,13.043,12.9964,13.0244,802400.0
2012-11-28 15:50:00,13.97,14.03,13.93,14.03,2230400.0,13.0244,13.0803,12.9871,13.0803,2230400.0
2012-11-29 09:30:00,14.38,14.52,14.37,14.47,3816000.0,13.4066,13.5371,13.3973,13.4905,3816000.0
2012-11-29 09:40:00,14.46,14.55,14.43,14.45,2406000.0,13.4812,13.5651,13.4532,13.4719,2406000.0
2012-11-29 09:50:00,14.45,14.5,14.4,14.49,1332000.0,13.4719,13.5185,13.4253,13.5092,1332000.0
2012-11-29 10:00:00,14.49,14.61,14.35,14.4,3666400.0,13.5092,13.621,13.3786,13.4253,3666400.0
2012-11-29 10:10:00,14.4,14.45,14.32,14.37,1869600.0,13.4253,13.4719,13.3507,13.3973,1869600.0
2012-11-29 10:20:00,14.37,14.4,14.32,14.36,1736400.0,13.3973,13.4253,13.3507,13.388,1736400.0
2012-11-29 10:30:00,14.36,14.36,14.28,14.35,1463600.0,13.388,13.388,13.3134,13.3786,1463600.0
2012-11-29 10:40:00,14.35,14.42,14.33,14.42,1136400.0,13.3786,13.4439,13.36,13.4439,1136400.0
2012-11-29 10:50:00,14.43,14.49,14.42,14.44,1319600.0,13.4532,13.5092,13.4439,13.4626,1319600.0
2012-11-29 11:00:00,14.44,14.49,14.43,14.49,831600.0,13.4626,13.5092,13.4532,13.5092,831600.0
2012-11-29 11:10:00,14.49,14.52,14.46,14.47,1082800.0,13.5092,13.5371,13.4812,13.4905,1082800.0
2012-11-29 11:20:00,14.46,14.48,14.4,14.46,966400.0,13.4812,13.4998,13.4253,13.4812,966400.0
2012-11-29 11:30:00,14.46,14.48,14.41,14.47,667200.0,13.4812,13.4998,13.4346,13.4905,667200.0
2012-11-29 11:40:00,14.47,14.48,14.2,14.28,4505200.0,13.4905,13.4998,13.2388,13.3134,4505200.0
2012-11-29 11:50:00,14.29,14.35,14.22,14.27,1755200.0,13.3227,13.3786,13.2574,13.3041,1755200.0
2012-11-29 12:00:00,14.28,14.31,14.22,14.29,980400.0,13.3134,13.3414,13.2574,13.3227,980400.0
2012-11-29 12:10:00,14.29,14.41,14.27,14.37,1586400.0,13.3227,13.4346,13.3041,13.3973,1586400.0
2012-11-29 12:20:00,14.37,14.41,14.36,14.38,814000.0,13.3973,13.4346,13.388,13.4066,814000.0
2012-11-29 12:30:00,14.4,14.43,14.38,14.39,738800.0,13.4253,13.4532,13.4066,13.4159,738800.0
2012-11-29 12:40:00,14.38,14.42,14.36,14.41,405600.0,13.4066,13.4439,13.388,13.4346,405600.0
2012-11-29 12:50:00,14.41,14.45,14.41,14.44,444000.0,13.4346,13.4719,13.4346,13.4626,444000.0
2012-11-29 13:00:00,14.44,14.47,14.41,14.42,397200.0,13.4626,13.4905,13.4346,13.4439,397200.0
2012-11-29 13:10:00,14.42,14.45,14.38,14.44,516800.0,13.4439,13.4719,13.4066,13.4626,516800.0
2012-11-29 13:20:00,14.43,14.46,14.43,14.46,378800.0,13.4532,13.4812,13.4532,13.4812,378800.0
2012-11-29 13:30:00,14.47,14.5,14.46,14.49,1054000.0,13.4905,13.5185,13.4812,13.5092,1054000.0
2012-11-29 13:40:00,14.49,14.5,14.45,14.48,933200.0,13.5092,13.5185,13.4719,13.4998,933200.0
2012-11-29 13:50:00,14.49,14.52,14.47,14.48,492800.0,13.5092,13.5371,13.4905,13.4998,492800.0
2012-11-29 14:00:00,14.47,14.47,14.43,14.45,531600.0,13.4905,13.4905,13.4532,13.4719,531600.0
2012-11-29 14:10:00,14.45,14.48,14.43,14.48,447200.0,13.4719,13.4998,13.4532,13.4998,447200.0
2012-11-29 14:20:00,14.48,14.5,14.46,14.47,525600.0,13.4998,13.5185,13.4812,13.4905,525600.0
2012-11-29 14:30:00,14.47,14.52,14.47,14.52,391600.0,13.4905,13.5371,13.4905,13.5371,391600.0
2012-11-29 14:40:00,14.52,14.56,14.5,14.54,852400.0,13.5371,13.5744,13.5185,13.5558,852400.0
2012-11-29 14:50:00,14.54,14.55,14.52,14.53,545600.0,13.5558,13.5651,13.5371,13.5465,545600.0
2012-11-29 15:00:00,14.52,14.53,14.47,14.48,842000.0,13.5371,13.5465,13.4905,13.4998,842000.0
2012-11-29 15:10:00,14.48,14.48,14.42,14.45,901600.0,13.4998,13.4998,13.4439,13.4719,901600.0
2012-11-29 15:20:00,14.44,14.47,14.38,14.45,1130800.0,13.4626,13.4905,13.4066,13.4719,1130800.0
2012-11-29 15:30:00,14.45,14.49,14.44,14.48,916800.0,13.4719,13.5092,13.4626,13.4998,916800.0
2012-11-29 15:40:00,14.48,14.56,14.48,14.54,1771200.0,13.4998,13.5744,13.4998,13.5558,1771200.0
2012-11-29 15:50:00,14.54,14.54,14.48,14.51,2176400.0,13.5558,13.5558,13.4998,13.5278,2176400.0
2012-11-30 09:30:00,14.61,14.61,14.49,14.52,1352800.0,13.621,13.621,13.5092,13.5371,1352800.0
2012-11-30 09:40:00,14.52,14.57,14.47,14.49,1461200.0,13.5371,13.5838,13.4905,13.5092,1461200.0
2012-11-30 09:50:00,14.49,14.55,14.48,14.48,1240400.0,13.5092,13.5651,13.4998,13.4998,1240400.0
2012-11-30 10:00:00,14.48,14.56,14.45,14.45,1809200.0,13.4998,13.5744,13.4719,13.4719,1809200.0
2012-11-30 10:10:00,14.45,14.53,14.41,14.51,1360400.0,13.4719,13.5465,13.4346,13.5278,1360400.0
2012-11-30 10:20:00,14.52,14.54,14.47,14.5,807600.0,13.5371,13.5558,13.4905,13.5185,807600.0
2012-11-30 10:30:00,14.51,14.52,14.45,14.46,828400.0,13.5278,13.5371,13.4719,13.4812,828400.0
2012-11-30 10:40:00,14.46,14.47,14.4,14.42,669600.0,13.4812,13.4905,13.4253,13.4439,669600.0
2012-11-30 10:50:00,14.42,14.46,14.39,14.45,1235200.0,13.4439,13.4812,13.4159,13.4719,1235200.0
2012-11-30 11:00:00,14.45,14.47,14.38,14.39,961200.0,13.4719,13.4905,13.4066,13.4159,961200.0
2012-11-30 11:10:00,14.39,14.42,14.31,14.32,1099200.0,13.4159,13.4439,13.3414,13.3507,1099200.0
2012-11-30 11:20:00,14.31,14.34,14.27,14.32,1275200.0,13.3414,13.3693,13.3041,13.3507,1275200.0
2012-11-30 11:30:00,14.31,14.32,14.26,14.32,754400.0,13.3414,13.3507,13.2947,13.3507,754400.0
2012-11-30 11:40:00,14.32,14.36,14.31,14.35,914400.0,13.3507,13.388,13.3414,13.3786,914400.0
2012-11-30 11:50:00,14.35,14.38,14.33,14.35,840400.0,13.3786,13.4066,13.36,13.3786,840400.0
2012-11-30 12:00:00,14.35,14.37,14.31,14.33,626800.0,13.3786,13.3973,13.3414,13.36,626800.0
2012-11-30 12:10:00,14.33,14.37,14.31,14.33,522800.0,13.36,13.3973,13.3414,13.36,522800.0
2012-11-30 12:20:00,14.33,14.37,14.31,14.37,470800.0,13.36,13.3973,13.3414,13.3973,470800.0
2012-11-30 12:30:00,14.36,14.42,14.36,14.4,955600.0,13.388,13.4439,13.388,13.4253,955600.0
2012-11-30 12:40:00,14.41,14.42,14.34,14.4,525600.0,13.4346,13.4439,13.3693,13.4253,525600.0
2012-11-30 12:50:00,14.38,14.39,14.31,14.35,794000.0,13.4066,13.4159,13.3414,13.3786,794000.0
2012-11-30 13:00:00,14.36,14.38,14.35,14.36,415200.0,13.388,13.4066,13.3786,13.388,415200.0
2012-11-30 13:10:00,14.36,14.37,14.32,14.33,416800.0,13.388,13.3973,13.3507,13.36,416800.0
2012-11-30 13:20:00,14.32,14.38,14.32,14.35,610000.0,13.3507,13.4066,13.3507,13.3786,610000.0
2012-11-30 13:30:00,14.35,14.36,14.3,14.31,552400.0,13.3786,13.388,13.332,13.3414,552400.0
2012-11-30 13:40:00,14.31,14.34,14.29,14.33,454800.0,13.3414,13.3693,13.3227,13.36,454800.0
2012-11-30 13:50:00,14.33,14.36,14.32,14.33,321600.0,13.36,13.388,13.3507,13.36,321600.0
2012-11-30 14:00:00,14.34,14.37,14.32,14.36,363600.0,13.3693,13.3973,13.3507,13.388,363600.0
2012-11-30 14:10:00,14.35,14.38,14.34,14.37,290000.0,13.3786,13.4066,13.3693,13.3973,290000.0
2012-11-30 14:20:00,14.37,14.46,14.37,14.43,1277200.0,13.3973,13.4812,13.3973,13.4532,1277200.0
2012-11-30 14:30:00,14.43,14.44,14.38,14.38,351600.0,13.4532,13.4626,13.4066,13.4066,351600.0
2012-11-30 14:40:00,14.38,14.42,14.37,14.39,498400.0,13.4066,13.4439,13.3973,13.4159,498400.0
2012-11-30 14:50:00,14.38,14.4,14.34,14.35,522000.0,13.4066,13.4253,13.3693,13.3786,522000.0
2012-11-30 15:00:00,14.35,14.39,14.31,14.37,851200.0,13.3786,13.4159,13.3414,13.3973,851200.0
2012-11-30 15:10:00,14.37,14.42,14.37,14.39,564400.0,13.3973,13.4439,13.3973,13.4159,564400.0
2012-11-30 15:20:00,14.39,14.42,14.37,14.4,506800.0,13.4159,13.4439,13.3973,13.4253,506800.0
2012-11-30 15:30:00,14.4,14.42,14.37,14.39,845600.0,13.4253,13.4439,13.3973,13.4159,845600.0
2012-11-30 15:40:00,14.39,14.43,14.36,14.4,1521200.0,13.4159,13.4532,13.388,13.4253,1521200.0
2012-11-30 15:50:00,14.4,14.47,14.38,14.45,3458400.0,13.4253,13.4905,13.4066,13.4719,3458400.0
2012-12-03 09:30:00,14.78,14.81,14.63,14.66,1933200.0,13.7795,13.8075,13.6397,13.6677,1933200.0
2012-12-03 09:40:00,14.66,14.66,14.46,14.51,2604000.0,13.6677,13.6677,13.4812,13.5278,2604000.0
2012-12-03 09:50:00,14.5,14.5,14.44,14.45,1182400.0,13.5185,13.5185,13.4626,13.4719,1182400.0
2012-12-03 10:00:00,14.44,14.44,14.3,14.42,2749200.0,13.4626,13.4626,13.332,13.4439,2749200.0
2012-12-03 10:10:00,14.42,14.52,14.41,14.49,1434000.0,13.4439,13.5371,13.4346,13.5092,1434000.0
2012-12-03 10:20:00,14.49,14.53,14.44,14.46,812400.0,13.5092,13.5465,13.4626,13.4812,812400.0
2012-12-03 10:30:00,14.46,14.47,14.4,14.45,950000.0,13.4812,13.4905,13.4253,13.4719,950000.0
2012-12-03 10:40:00,14.45,14.48,14.42,14.47,948400.0,13.4719,13.4998,13.4439,13.4905,948400.0
2012-12-03 10:50:00,14.47,14.47,14.34,14.39,1567200.0,13.4905,13.4905,13.3693,13.4159,1567200.0
2012-12-03 11:00:00,14.39,14.4,14.35,14.37,729600.0,13.4159,13.4253,13.3786,13.3973,729600.0
2012-12-03 11:10:00,14.37,14.42,14.37,14.39,830400.0,13.3973,13.4439,13.3973,13.4159,830400.0
2012-12-03 11:20:00,14.39,14.39,14.32,14.37,904000.0,13.4159,13.4159,13.3507,13.3973,904000.0
2012-12-03 11:30:00,14.37,14.4,14.32,14.4,782800.0,13.3973,13.4253,13.3507,13.4253,782800.0
2012-12-03 11:40:00,14.4,14.44,14.37,14.42,862000.0,13.4253,13.4626,13.3973,13.4439,862000.0
2012-12-03 11:50:00,14.43,14.47,14.43,14.46,702400.0,13.4532,13.4905,13.4532,13.4812,702400.0
2012-12-03 12:00:00,14.46,14.47,14.43,14.44,387600.0,13.4812,13.4905,13.4532,13.4626,387600.0
2012-12-03 12:10:00,14.43,14.47,14.43,14.45,461600.0,13.4532,13.4905,13.4532,13.4719,461600.0
2012-12-03 12:20:00,14.45,14.47,14.43,14.44,245200.0,13.4719,13.4905,13.4532,13.4626,245200.0
2012-12-03 12:30:00,14.44,14.46,14.43,14.44,256800.0,13.4626,13.4812,13.4532,13.4626,256800.0
2012-12-03 12:40:00,14.44,14.44,14.4,14.4,319600.0,13.4626,13.4626,13.4253,13.4253,319600.0
2012-12-03 12:50:00,14.4,14.44,14.4,14.4,195600.0,13.4253,13.4626,13.4253,13.4253,195600.0
2012-12-03 13:00:00,14.4,14.4,14.35,14.36,494000.0,13.4253,13.4253,13.3786,13.388,494000.0
2012-12-03 13:10:00,14.36,14.38,14.35,14.37,360400.0,13.388,13.4066,13.3786,13.3973,360400.0
2012-12-03 13:20:00,14.36,14.37,14.36,14.37,115200.0,13.388,13.3973,13.388,13.3973,115200.0
2012-12-03 13:30:00,14.37,14.37,14.28,14.29,1395200.0,13.3973,13.3973,13.3134,13.3227,1395200.0
2012-12-03 13:40:00,14.29,14.33,14.27,14.32,556800.0,13.3227,13.36,13.3041,13.3507,556800.0
2012-12-03 13:50:00,14.33,14.34,14.31,14.33,760000.0,13.36,13.3693,13.3414,13.36,760000.0
2012-12-03 14:00:00,14.33,14.41,14.31,14.41,648000.0,13.36,13.4346,13.3414,13.4346,648000.0
2012-12-03 14:10:00,14.41,14.44,14.38,14.4,619600.0,13.4346,13.4626,13.4066,13.4253,619600.0
2012-12-03 14:20:00,14.4,14.42,14.36,14.38,414800.0,13.4253,13.4439,13.388,13.4066,414800.0
2012-12-03 14:30:00,14.38,14.39,14.32,14.33,438800.0,13.4066,13.4159,13.3507,13.36,438800.0
2012-12-03 14:40:00,14.32,14.36,14.32,14.32,241200.0,13.3507,13.388,13.3507,13.3507,241200.0
2012-12-03 14:50:00,14.32,14.38,14.32,14.37,436400.0,13.3507,13.4066,13.3507,13.3973,436400.0
2012-12-03 15:00:00,14.37,14.45,14.35,14.35,1598800.0,13.3973,13.4719,13.3786,13.3786,1598800.0
2012-12-03 15:10:00,14.35,14.37,14.29,14.31,988400.0,13.3786,13.3973,13.3227,13.3414,988400.0
2012-12-03 15:20:00,14.3,14.37,14.3,14.33,950800.0,13.332,13.3973,13.332,13.36,950800.0
2012-12-03 15:30:00,14.33,14.36,14.31,14.35,716000.0,13.36,13.388,13.3414,13.3786,716000.0
2012-12-03 15:40:00,14.35,14.41,14.35,14.37,1369200.0,13.3786,13.4346,13.3786,13.3973,1369200.0
2012-12-03 15:50:00,14.37,14.43,14.35,14.4,1874800.0,13.3973,13.4532,13.3786,13.4253,1874800.0
2012-12-04 09:30:00,14.43,14.48,14.35,14.47,1309600.0,13.4532,13.4998,13.3786,13.4905,1309600.0
2012-12-04 09:40:00,14.47,14.53,14.45,14.46,1801200.0,13.4905,13.5465,13.4719,13.4812,1801200.0
2012-12-04 09:50:00,14.47,14.52,14.43,14.44,1134800.0,13.4905,13.5371,13.4532,13.4626,1134800.0
2012-12-04 10:00:00,14.45,14.51,14.38,14.5,1715200.0,13.4719,13.5278,13.4066,13.5185,1715200.0
2012-12-04 10:10:00,14.49,14.56,14.46,14.47,1271600.0,13.5092,13.5744,13.4812,13.4905,1271600.0
2012-12-04 10:20:00,14.46,14.47,14.32,14.34,1295600.0,13.4812,13.4905,13.3507,13.3693,1295600.0
2012-12-04 10:30:00,14.33,14.35,14.29,14.33,1520000.0,13.36,13.3786,13.3227,13.36,1520000.0
2012-12-04 10:40:00,14.33,14.36,14.31,14.35,1074400.0,13.36,13.388,13.3414,13.3786,1074400.0
2012-12-04 10:50:00,14.36,14.36,14.29,14.33,1394000.0,13.388,13.388,13.3227,13.36,1394000.0
2012-12-04 11:00:00,14.34,14.35,14.25,14.26,908000.0,13.3693,13.3786,13.2854,13.2947,908000.0
2012-12-04 11:10:00,14.25,14.29,14.22,14.28,1141600.0,13.2854,13.3227,13.2574,13.3134,1141600.0
2012-12-04 11:20:00,14.28,14.29,14.22,14.22,738000.0,13.3134,13.3227,13.2574,13.2574,738000.0
2012-12-04 11:30:00,14.22,14.27,14.2,14.22,1036800.0,13.2574,13.3041,13.2388,13.2574,1036800.0
2012-12-04 11:40:00,14.23,14.33,14.23,14.27,1323600.0,13.2668,13.36,13.2668,13.3041,1323600.0
2012-12-04 11:50:00,14.28,14.3,14.24,14.26,488400.0,13.3134,13.332,13.2761,13.2947,488400.0
2012-12-04 12:00:00,14.26,14.26,14.13,14.16,1197600.0,13.2947,13.2947,13.1735,13.2015,1197600.0
2012-12-04 12:10:00,14.16,14.19,14.13,14.17,612000.0,13.2015,13.2295,13.1735,13.2108,612000.0
2012-12-04 12:20:00,14.16,14.24,14.12,14.21,1174000.0,13.2015,13.2761,13.1642,13.2481,1174000.0
2012-12-04 12:30:00,14.21,14.27,14.15,14.2,1468000.0,13.2481,13.3041,13.1922,13.2388,1468000.0
2012-12-04 12:40:00,14.2,14.24,14.17,14.21,582800.0,13.2388,13.2761,13.2108,13.2481,582800.0
2012-12-04 12:50:00,14.21,14.22,14.15,14.17,438800.0,13.2481,13.2574,13.1922,13.2108,438800.0
2012-12-04 13:00:00,14.17,14.19,14.11,14.17,640800.0,13.2108,13.2295,13.1549,13.2108,640800.0
2012-12-04 13:10:00,14.16,14.2,14.15,14.18,376400.0,13.2015,13.2388,13.1922,13.2202,376400.0
2012-12-04 13:20:00,14.17,14.26,14.16,14.24,674400.0,13.2108,13.2947,13.2015,13.2761,674400.0
2012-12-04 13:30:00,14.25,14.26,14.21,14.22,400000.0,13.2854,13.2947,13.2481,13.2574,400000.0
2012-12-04 13:40:00,14.22,14.35,14.22,14.34,1910000.0,13.2574,13.3786,13.2574,13.3693,1910000.0
2012-12-04 13:50:00,14.34,14.49,14.34,14.41,3294800.0,13.3693,13.5092,13.3693,13.4346,3294800.0
2012-12-04 14:00:00,14.42,14.47,14.4,14.4,591200.0,13.4439,13.4905,13.4253,13.4253,591200.0
2012-12-04 14:10:00,14.4,14.42,14.35,14.38,638000.0,13.4253,13.4439,13.3786,13.4066,638000.0
2012-12-04 14:20:00,14.38,14.4,14.35,14.35,368400.0,13.4066,13.4253,13.3786,13.3786,368400.0
2012-12-04 14:30:00,14.35,14.36,14.31,14.32,422400.0,13.3786,13.388,13.3414,13.3507,422400.0
2012-12-04 14:40:00,14.33,14.44,14.33,14.41,982400.0,13.36,13.4626,13.36,13.4346,982400.0
2012-12-04 14:50:00,14.41,14.44,14.38,14.4,445200.0,13.4346,13.4626,13.4066,13.4253,445200.0
2012-12-04 15:00:00,14.4,14.51,14.4,14.5,1062800.0,13.4253,13.5278,13.4253,13.5185,1062800.0
2012-12-04 15:10:00,14.5,14.5,14.45,14.47,582000.0,13.5185,13.5185,13.4719,13.4905,582000.0
2012-12-04 15:20:00,14.46,14.51,14.43,14.49,468400.0,13.4812,13.5278,13.4532,13.5092,468400.0
2012-12-04 15:30:00,14.48,14.49,14.42,14.48,674000.0,13.4998,13.5092,13.4439,13.4998,674000.0
2012-12-04 15:40:00,14.48,14.49,14.44,14.46,682800.0,13.4998,13.5092,13.4626,13.4812,682800.0
2012-12-04 15:50:00,14.46,14.48,14.41,14.47,1766000.0,13.4812,13.4998,13.4346,13.4905,1766000.0
2012-12-05 09:30:00,14.64,14.66,14.54,14.62,2125600.0,13.649,13.6677,13.5558,13.6304,2125600.0
2012-12-05 09:40:00,14.62,14.66,14.5,14.51,2588800.0,13.6304,13.6677,13.5185,13.5278,2588800.0
2012-12-05 09:50:00,14.52,14.56,14.39,14.41,1891200.0,13.5371,13.5744,13.4159,13.4346,1891200.0
2012-12-05 10:00:00,14.41,14.49,14.31,14.4,3280400.0,13.4346,13.5092,13.3414,13.4253,3280400.0
2012-12-05 10:10:00,14.4,14.44,14.36,14.43,1329600.0,13.4253,13.4626,13.388,13.4532,1329600.0
2012-12-05 10:20:00,14.43,14.46,14.25,14.25,2339200.0,13.4532,13.4812,13.2854,13.2854,2339200.0
2012-12-05 10:30:00,14.25,14.31,14.23,14.26,1977600.0,13.2854,13.3414,13.2668,13.2947,1977600.0
2012-12-05 10:40:00,14.25,14.26,14.1,14.21,3426400.0,13.2854,13.2947,13.1456,13.2481,3426400.0
2012-12-05 10:50:00,14.21,14.21,14.09,14.21,1926400.0,13.2481,13.2481,13.1362,13.2481,1926400.0
2012-12-05 11:00:00,14.21,14.28,14.16,14.24,1502000.0,13.2481,13.3134,13.2015,13.2761,1502000.0
2012-12-05 11:10:00,14.25,14.33,14.23,14.26,1259600.0,13.2854,13.36,13.2668,13.2947,1259600.0
2012-12-05 11:20:00,14.27,14.36,14.24,14.29,1011200.0,13.3041,13.388,13.2761,13.3227,1011200.0
2012-12-05 11:30:00,14.29,14.43,14.29,14.4,2246400.0,13.3227,13.4532,13.3227,13.4253,2246400.0
2012-12-05 11:40:00,14.4,14.45,14.38,14.42,664000.0,13.4253,13.4719,13.4066,13.4439,664000.0
2012-12-05 11:50:00,14.42,14.51,14.37,14.49,1670400.0,13.4439,13.5278,13.3973,13.5092,1670400.0
2012-12-05 12:00:00,14.49,14.6,14.49,14.55,2050000.0,13.5092,13.6117,13.5092,13.5651,2050000.0
2012-12-05 12:10:00,14.55,14.57,14.49,14.52,884000.0,13.5651,13.5838,13.5092,13.5371,884000.0
2012-12-05 12:20:00,14.52,14.54,14.46,14.48,435600.0,13.5371,13.5558,13.4812,13.4998,435600.0
2012-12-05 12:30:00,14.48,14.6,14.47,14.59,1186400.0,13.4998,13.6117,13.4905,13.6024,1186400.0
2012-12-05 12:40:00,14.6,14.61,14.49,14.51,746800.0,13.6117,13.621,13.5092,13.5278,746800.0
2012-12-05 12:50:00,14.51,14.54,14.49,14.51,574800.0,13.5278,13.5558,13.5092,13.5278,574800.0
2012-12-05 13:00:00,14.52,14.55,14.5,14.54,545200.0,13.5371,13.5651,13.5185,13.5558,545200.0
2012-12-05 13:10:00,14.54,14.57,14.5,14.51,581200.0,13.5558,13.5838,13.5185,13.5278,581200.0
2012-12-05 13:20:00,14.52,14.53,14.49,14.5,353600.0,13.5371,13.5465,13.5092,13.5185,353600.0
2012-12-05 13:30:00,14.49,14.53,14.47,14.49,505200.0,13.5092,13.5465,13.4905,13.5092,505200.0
2012-12-05 13:40:00,14.49,14.51,14.43,14.46,525600.0,13.5092,13.5278,13.4532,13.4812,525600.0
2012-12-05 13:50:00,14.47,14.5,14.45,14.46,171600.0,13.4905,13.5185,13.4719,13.4812,171600.0
2012-12-05 14:00:00,14.46,14.52,14.45,14.52,628800.0,13.4812,13.5371,13.4719,13.5371,628800.0
2012-12-05 14:10:00,14.52,14.56,14.5,14.55,602400.0,13.5371,13.5744,13.5185,13.5651,602400.0
2012-12-05 14:20:00,14.55,14.56,14.48,14.48,323600.0,13.5651,13.5744,13.4998,13.4998,323600.0
2012-12-05 14:30:00,14.49,14.52,14.46,14.51,284400.0,13.5092,13.5371,13.4812,13.5278,284400.0
2012-12-05 14:40:00,14.52,14.53,14.47,14.48,367200.0,13.5371,13.5465,13.4905,13.4998,367200.0
2012-12-05 14:50:00,14.49,14.51,14.47,14.47,328800.0,13.5092,13.5278,13.4905,13.4905,328800.0
2012-12-05 15:00:00,14.47,14.55,14.47,14.54,423600.0,13.4905,13.5651,13.4905,13.5558,423600.0
2012-12-05 15:10:00,14.54,14.58,14.5,14.51,850000.0,13.5558,13.5931,13.5185,13.5278,850000.0
2012-12-05 15:20:00,14.51,14.52,14.47,14.5,399200.0,13.5278,13.5371,13.4905,13.5185,399200.0
2012-12-05 15:30:00,14.49,14.51,14.45,14.46,494400.0,13.5092,13.5278,13.4719,13.4812,494400.0
2012-12-05 15:40:00,14.45,14.48,14.37,14.4,1120800.0,13.4719,13.4998,13.3973,13.4253,1120800.0
2012-12-05 15:50:00,14.4,14.45,14.35,14.37,1025200.0,13.4253,13.4719,13.3786,13.3973,1025200.0
2012-12-06 09:30:00,14.38,14.48,14.3,14.48,2121200.0,13.4066,13.4998,13.332,13.4998,2121200.0
2012-12-06 09:40:00,14.49,14.5,14.29,14.31,2221600.0,13.5092,13.5185,13.3227,13.3414,2221600.0
2012-12-06 09:50:00,14.31,14.38,14.25,14.3,1728800.0,13.3414,13.4066,13.2854,13.332,1728800.0
2012-12-06 10:00:00,14.29,14.37,14.24,14.31,2120400.0,13.3227,13.3973,13.2761,13.3414,2120400.0
2012-12-06 10:10:00,14.31,14.32,14.21,14.24,1847200.0,13.3414,13.3507,13.2481,13.2761,1847200.0
2012-12-06 10:20:00,14.24,14.31,14.2,14.29,1071200.0,13.2761,13.3414,13.2388,13.3227,1071200.0
2012-12-06 10:30:00,14.29,14.4,14.27,14.4,1596400.0,13.3227,13.4253,13.3041,13.4253,1596400.0
2012-12-06 10:40:00,14.4,14.47,14.38,14.47,1504800.0,13.4253,13.4905,13.4066,13.4905,1504800.0
2012-12-06 10:50:00,14.47,14.49,14.43,14.46,574400.0,13.4905,13.5092,13.4532,13.4812,574400.0
2012-12-06 11:00:00,14.47,14.51,14.45,14.46,650000.0,13.4905,13.5278,13.4719,13.4812,650000.0
2012-12-06 11:10:00,14.46,14.48,14.43,14.46,259600.0,13.4812,13.4998,13.4532,13.4812,259600.0
2012-12-06 11:20:00,14.46,14.5,14.45,14.47,491200.0,13.4812,13.5185,13.4719,13.4905,491200.0
2012-12-06 11:30:00,14.47,14.55,14.44,14.54,1040400.0,13.4905,13.5651,13.4626,13.5558,1040400.0
2012-12-06 11:40:00,14.55,14.55,14.52,14.54,542400.0,13.5651,13.5651,13.5371,13.5558,542400.0
2012-12-06 11:50:00,14.53,14.56,14.47,14.49,556000.0,13.5465,13.5744,13.4905,13.5092,556000.0
2012-12-06 12:00:00,14.49,14.52,14.48,14.49,203200.0,13.5092,13.5371,13.4998,13.5092,203200.0
2012-12-06 12:10:00,14.49,14.49,14.45,14.45,228400.0,13.5092,13.5092,13.4719,13.4719,228400.0
2012-12-06 12:20:00,14.45,14.45,14.36,14.37,666800.0,13.4719,13.4719,13.388,13.3973,666800.0
2012-12-06 12:30:00,14.37,14.42,14.33,14.42,706000.0,13.3973,13.4439,13.36,13.4439,706000.0
2012-12-06 12:40:00,14.42,14.43,14.37,14.4,464400.0,13.4439,13.4532,13.3973,13.4253,464400.0
2012-12-06 12:50:00,14.4,14.42,14.38,14.39,146400.0,13.4253,13.4439,13.4066,13.4159,146400.0
2012-12-06 13:00:00,14.38,14.42,14.37,14.39,408800.0,13.4066,13.4439,13.3973,13.4159,408800.0
2012-12-06 13:10:00,14.39,14.45,14.39,14.45,328400.0,13.4159,13.4719,13.4159,13.4719,328400.0
2012-12-06 13:20:00,14.45,14.47,14.42,14.43,442400.0,13.4719,13.4905,13.4439,13.4532,442400.0
2012-12-06 13:30:00,14.43,14.47,14.43,14.45,260000.0,13.4532,13.4905,13.4532,13.4719,260000.0
2012-12-06 13:40:00,14.45,14.46,14.42,14.46,366800.0,13.4719,13.4812,13.4439,13.4812,366800.0
2012-12-06 13:50:00,14.46,14.47,14.44,14.47,268400.0,13.4812,13.4905,13.4626,13.4905,268400.0
2012-12-06 14:00:00,14.47,14.48,14.45,14.46,218800.0,13.4905,13.4998,13.4719,13.4812,218800.0
2012-12-06 14:10:00,14.46,14.49,14.44,14.45,202800.0,13.4812,13.5092,13.4626,13.4719,202800.0
2012-12-06 14:20:00,14.44,14.47,14.43,14.47,183200.0,13.4626,13.4905,13.4532,13.4905,183200.0
2012-12-06 14:30:00,14.47,14.49,14.45,14.47,446800.0,13.4905,13.5092,13.4719,13.4905,446800.0
2012-12-06 14:40:00,14.47,14.47,14.4,14.42,367600.0,13.4905,13.4905,13.4253,13.4439,367600.0
2012-12-06 14:50:00,14.42,14.44,14.4,14.42,280400.0,13.4439,13.4626,13.4253,13.4439,280400.0
2012-12-06 15:00:00,14.42,14.43,14.37,14.38,654000.0,13.4439,13.4532,13.3973,13.4066,654000.0
2012-12-06 15:10:00,14.38,14.4,14.34,14.35,810800.0,13.4066,13.4253,13.3693,13.3786,810800.0
2012-12-06 15:20:00,14.35,14.38,14.33,14.34,729600.0,13.3786,13.4066,13.36,13.3693,729600.0
2012-12-06 15:30:00,14.34,14.43,14.33,14.41,1226800.0,13.3693,13.4532,13.36,13.4346,1226800.0
2012-12-06 15:40:00,14.41,14.42,14.37,14.41,704000.0,13.4346,13.4439,13.3973,13.4346,704000.0
2012-12-06 15:50:00,14.41,14.47,14.4,14.45,1682800.0,13.4346,13.4905,13.4253,13.4719,1682800.0
2012-12-07 09:30:00,14.66,14.69,14.49,14.49,2634000.0,13.6677,13.6956,13.5092,13.5092,2634000.0
2012-12-07 09:40:00,14.48,14.52,14.39,14.46,2434400.0,13.4998,13.5371,13.4159,13.4812,2434400.0
2012-12-07 09:50:00,14.45,14.52,14.38,14.4,2663200.0,13.4719,13.5371,13.4066,13.4253,2663200.0
2012-12-07 10:00:00,14.41,14.56,14.36,14.53,2859200.0,13.4346,13.5744,13.388,13.5465,2859200.0
2012-12-07 10:10:00,14.53,14.57,14.46,14.52,1362800.0,13.5465,13.5838,13.4812,13.5371,1362800.0
2012-12-07 10:20:00,14.5,14.55,14.46,14.49,659200.0,13.5185,13.5651,13.4812,13.5092,659200.0
2012-12-07 10:30:00,14.49,14.49,14.37,14.45,2039200.0,13.5092,13.5092,13.3973,13.4719,2039200.0
2012-12-07 10:40:00,14.45,14.47,14.4,14.43,1002800.0,13.4719,13.4905,13.4253,13.4532,1002800.0
2012-12-07 10:50:00,14.43,14.45,14.4,14.41,705200.0,13.4532,13.4719,13.4253,13.4346,705200.0
2012-12-07 11:00:00,14.41,14.45,14.31,14.38,2092800.0,13.4346,13.4719,13.3414,13.4066,2092800.0
2012-12-07 11:10:00,14.38,14.49,14.36,14.45,1050000.0,13.4066,13.5092,13.388,13.4719,1050000.0
2012-12-07 11:20:00,14.44,14.47,14.42,14.44,834000.0,13.4626,13.4905,13.4439,13.4626,834000.0
2012-12-07 11:30:00,14.45,14.5,14.41,14.47,901200.0,13.4719,13.5185,13.4346,13.4905,901200.0
2012-12-07 11:40:00,14.46,14.49,14.43,14.44,582400.0,13.4812,13.5092,13.4532,13.4626,582400.0
2012-12-07 11:50:00,14.44,14.45,14.33,14.34,1370800.0,13.4626,13.4719,13.36,13.3693,1370800.0
2012-12-07 12:00:00,14.34,14.37,14.32,14.35,1089200.0,13.3693,13.3973,13.3507,13.3786,1089200.0
2012-12-07 12:10:00,14.35,14.41,14.34,14.4,539200.0,13.3786,13.4346,13.3693,13.4253,539200.0
2012-12-07 12:20:00,14.4,14.4,14.36,14.38,238800.0,13.4253,13.4253,13.388,13.4066,238800.0
2012-12-07 12:30:00,14.38,14.38,14.35,14.35,207200.0,13.4066,13.4066,13.3786,13.3786,207200.0
2012-12-07 12:40:00,14.36,14.43,14.36,14.42,480800.0,13.388,13.4532,13.388,13.4439,480800.0
2012-12-07 12:50:00,14.42,14.44,14.38,14.41,322400.0,13.4439,13.4626,13.4066,13.4346,322400.0
2012-12-07 13:00:00,14.41,14.46,14.39,14.42,511600.0,13.4346,13.4812,13.4159,13.4439,511600.0
2012-12-07 13:10:00,14.43,14.44,14.4,14.41,220400.0,13.4532,13.4626,13.4253,13.4346,220400.0
2012-12-07 13:20:00,14.41,14.45,14.39,14.41,346000.0,13.4346,13.4719,13.4159,13.4346,346000.0
2012-12-07 13:30:00,14.42,14.43,14.4,14.43,246400.0,13.4439,13.4532,13.4253,13.4532,246400.0
2012-12-07 13:40:00,14.43,14.43,14.4,14.41,238000.0,13.4532,13.4532,13.4253,13.4346,238000.0
2012-12-07 13:50:00,14.41,14.42,14.38,14.4,236800.0,13.4346,13.4439,13.4066,13.4253,236800.0
2012-12-07 14:00:00,14.4,14.41,14.39,14.4,231600.0,13.4253,13.4346,13.4159,13.4253,231600.0
2012-12-07 14:10:00,14.4,14.45,14.4,14.43,264000.0,13.4253,13.4719,13.4253,13.4532,264000.0
2012-12-07 14:20:00,14.43,14.49,14.43,14.48,684400.0,13.4532,13.5092,13.4532,13.4998,684400.0
2012-12-07 14:30:00,14.48,14.53,14.48,14.51,763600.0,13.4998,13.5465,13.4998,13.5278,763600.0
2012-12-07 14:40:00,14.52,14.52,14.46,14.46,582400.0,13.5371,13.5371,13.4812,13.4812,582400.0
2012-12-07 14:50:00,14.46,14.47,14.45,14.46,147600.0,13.4812,13.4905,13.4719,13.4812,147600.0
2012-12-07 15:00:00,14.45,14.49,14.44,14.45,388400.0,13.4719,13.5092,13.4626,13.4719,388400.0
2012-12-07 15:10:00,14.45,14.45,14.42,14.43,275200.0,13.4719,13.4719,13.4439,13.4532,275200.0
2012-12-07 15:20:00,14.43,14.46,14.39,14.46,1076000.0,13.4532,13.4812,13.4159,13.4812,1076000.0
2012-12-07 15:30:00,14.46,14.49,14.45,14.47,926800.0,13.4812,13.5092,13.4719,13.4905,926800.0
2012-12-07 15:40:00,14.47,14.49,14.44,14.46,491200.0,13.4905,13.5092,13.4626,13.4812,491200.0
2012-12-07 15:50:00,14.46,14.5,14.46,14.48,1183600.0,13.4812,13.5185,13.4812,13.4998,1183600.0
2012-12-10 09:30:00,14.59,14.63,14.51,14.52,2878800.0,13.6024,13.6397,13.5278,13.5371,2878800.0
2012-12-10 09:40:00,14.51,14.61,14.5,14.59,2040000.0,13.5278,13.621,13.5185,13.6024,2040000.0
2012-12-10 09:50:00,14.59,14.61,14.54,14.58,1214400.0,13.6024,13.621,13.5558,13.5931,1214400.0
2012-12-10 10:00:00,14.59,14.65,14.56,14.6,2150000.0,13.6024,13.6583,13.5744,13.6117,2150000.0
2012-12-10 10:10:00,14.6,14.64,14.53,14.56,1254000.0,13.6117,13.649,13.5465,13.5744,1254000.0
2012-12-10 10:20:00,14.56,14.6,14.54,14.59,694400.0,13.5744,13.6117,13.5558,13.6024,694400.0
2012-12-10 10:30:00,14.6,14.63,14.59,14.62,582800.0,13.6117,13.6397,13.6024,13.6304,582800.0
2012-12-10 10:40:00,14.63,14.64,14.6,14.62,717200.0,13.6397,13.649,13.6117,13.6304,717200.0
2012-12-10 10:50:00,14.62,14.71,14.6,14.7,1837200.0,13.6304,13.7143,13.6117,13.705,1837200.0
2012-12-10 11:00:00,14.7,14.74,14.67,14.73,1122000.0,13.705,13.7422,13.677,13.7329,1122000.0
2012-12-10 11:10:00,14.72,14.74,14.71,14.71,714000.0,13.7236,13.7422,13.7143,13.7143,714000.0
2012-12-10 11:20:00,14.72,14.73,14.7,14.7,435200.0,13.7236,13.7329,13.705,13.705,435200.0
2012-12-10 11:30:00,14.71,14.72,14.69,14.7,276400.0,13.7143,13.7236,13.6956,13.705,276400.0
2012-12-10 11:40:00,14.7,14.72,14.69,14.71,235600.0,13.705,13.7236,13.6956,13.7143,235600.0
2012-12-10 11:50:00,14.71,14.72,14.65,14.67,333200.0,13.7143,13.7236,13.6583,13.677,333200.0
2012-12-10 12:00:00,14.67,14.69,14.65,14.69,291200.0,13.677,13.6956,13.6583,13.6956,291200.0
2012-12-10 12:10:00,14.69,14.69,14.65,14.67,311200.0,13.6956,13.6956,13.6583,13.677,311200.0
2012-12-10 12:20:00,14.68,14.69,14.65,14.66,344000.0,13.6863,13.6956,13.6583,13.6677,344000.0
2012-12-10 12:30:00,14.66,14.68,14.65,14.67,280800.0,13.6677,13.6863,13.6583,13.677,280800.0
2012-12-10 12:40:00,14.67,14.67,14.63,14.63,358400.0,13.677,13.677,13.6397,13.6397,358400.0
2012-12-10 12:50:00,14.63,14.65,14.61,14.64,380800.0,13.6397,13.6583,13.621,13.649,380800.0
2012-12-10 13:00:00,14.64,14.65,14.59,14.6,506400.0,13.649,13.6583,13.6024,13.6117,506400.0
2012-12-10 13:10:00,14.59,14.63,14.59,14.62,228800.0,13.6024,13.6397,13.6024,13.6304,228800.0
2012-12-10 13:20:00,14.62,14.62,14.59,14.59,184400.0,13.6304,13.6304,13.6024,13.6024,184400.0
2012-12-10 13:30:00,14.59,14.6,14.58,14.59,375600.0,13.6024,13.6117,13.5931,13.6024,375600.0
2012-12-10 13:40:00,14.59,14.62,14.58,14.61,313600.0,13.6024,13.6304,13.5931,13.621,313600.0
2012-12-10 13:50:00,14.61,14.62,14.59,14.59,182800.0,13.621,13.6304,13.6024,13.6024,182800.0
2012-12-10 14:00:00,14.59,14.61,14.58,14.6,208400.0,13.6024,13.621,13.5931,13.6117,208400.0
2012-12-10 14:10:00,14.6,14.61,14.58,14.59,113200.0,13.6117,13.621,13.5931,13.6024,113200.0
2012-12-10 14:20:00,14.59,14.61,14.58,14.59,239600.0,13.6024,13.621,13.5931,13.6024,239600.0
2012-12-10 14:30:00,14.59,14.6,14.54,14.54,1154400.0,13.6024,13.6117,13.5558,13.5558,1154400.0
2012-12-10 14:40:00,14.54,14.56,14.54,14.54,404400.0,13.5558,13.5744,13.5558,13.5558,404400.0
2012-12-10 14:50:00,14.55,14.61,14.54,14.6,646000.0,13.5651,13.621,13.5558,13.6117,646000.0
2012-12-10 15:00:00,14.6,14.6,14.58,14.59,280800.0,13.6117,13.6117,13.5931,13.6024,280800.0
2012-12-10 15:10:00,14.59,14.62,14.58,14.61,399200.0,13.6024,13.6304,13.5931,13.621,399200.0
2012-12-10 15:20:00,14.6,14.67,14.6,14.67,700800.0,13.6117,13.677,13.6117,13.677,700800.0
2012-12-10 15:30:00,14.67,14.7,14.65,14.7,590400.0,13.677,13.705,13.6583,13.705,590400.0
2012-12-10 15:40:00,14.7,14.7,14.67,14.69,884400.0,13.705,13.705,13.677,13.6956,884400.0
2012-12-10 15:50:00,14.69,14.69,14.63,14.69,1374800.0,13.6956,13.6956,13.6397,13.6956,1374800.0
2012-12-11 09:30:00,14.99,15.01,14.92,14.94,1911200.0,13.9753,13.994,13.9101,13.9287,1911200.0
2012-12-11 09:40:00,14.94,14.95,14.88,14.93,1226400.0,13.9287,13.938,13.8728,13.9194,1226400.0
2012-12-11 09:50:00,14.94,15.08,14.94,15.06,2544800.0,13.9287,14.0592,13.9287,14.0406,2544800.0
2012-12-11 10:00:00,15.06,15.1,15.05,15.08,1138800.0,14.0406,14.0779,14.0313,14.0592,1138800.0
2012-12-11 10:10:00,15.07,15.1,15.03,15.06,1195200.0,14.0499,14.0779,14.0126,14.0406,1195200.0
2012-12-11 10:20:00,15.05,15.08,15.04,15.06,1031200.0,14.0313,14.0592,14.0219,14.0406,1031200.0
2012-12-11 10:30:00,15.06,15.1,15.06,15.09,671600.0,14.0406,14.0779,14.0406,14.0686,671600.0
2012-12-11 10:40:00,15.1,15.14,15.1,15.1,1370000.0,14.0779,14.1152,14.0779,14.0779,1370000.0
2012-12-11 10:50:00,15.1,15.13,15.07,15.09,681600.0,14.0779,14.1058,14.0499,14.0686,681600.0
2012-12-11 11:00:00,15.09,15.12,15.08,15.1,729200.0,14.0686,14.0965,14.0592,14.0779,729200.0
2012-12-11 11:10:00,15.1,15.15,15.1,15.13,882400.0,14.0779,14.1245,14.0779,14.1058,882400.0
2012-12-11 11:20:00,15.14,15.22,15.13,15.2,1712000.0,14.1152,14.1898,14.1058,14.1711,1712000.0
2012-12-11 11:30:00,15.2,15.21,15.18,15.2,492000.0,14.1711,14.1804,14.1525,14.1711,492000.0
2012-12-11 11:40:00,15.2,15.2,15.15,15.16,585600.0,14.1711,14.1711,14.1245,14.1338,585600.0
2012-12-11 11:50:00,15.17,15.17,15.12,15.15,410800.0,14.1431,14.1431,14.0965,14.1245,410800.0
2012-12-11 12:00:00,15.15,15.15,15.06,15.09,1068000.0,14.1245,14.1245,14.0406,14.0686,1068000.0
2012-12-11 12:10:00,15.09,15.14,15.09,15.13,475200.0,14.0686,14.1152,14.0686,14.1058,475200.0
2012-12-11 12:20:00,15.13,15.19,15.13,15.15,528400.0,14.1058,14.1618,14.1058,14.1245,528400.0
2012-12-11 12:30:00,15.15,15.17,15.13,15.16,362800.0,14.1245,14.1431,14.1058,14.1338,362800.0
2012-12-11 12:40:00,15.16,15.18,15.15,15.17,300400.0,14.1338,14.1525,14.1245,14.1431,300400.0
2012-12-11 12:50:00,15.17,15.22,15.17,15.2,575600.0,14.1431,14.1898,14.1431,14.1711,575600.0
2012-12-11 13:00:00,15.2,15.21,15.17,15.18,219600.0,14.1711,14.1804,14.1431,14.1525,219600.0
2012-12-11 13:10:00,15.18,15.21,15.17,15.2,282400.0,14.1525,14.1804,14.1431,14.1711,282400.0
2012-12-11 13:20:00,15.2,15.21,15.19,15.2,233200.0,14.1711,14.1804,14.1618,14.1711,233200.0
2012-12-11 13:30:00,15.19,15.21,15.18,15.18,222000.0,14.1618,14.1804,14.1525,14.1525,222000.0
2012-12-11 13:40:00,15.18,15.2,15.17,15.19,176000.0,14.1525,14.1711,14.1431,14.1618,176000.0
2012-12-11 13:50:00,15.19,15.19,15.16,15.17,161200.0,14.1618,14.1618,14.1338,14.1431,161200.0
2012-12-11 14:00:00,15.17,15.2,15.16,15.17,260000.0,14.1431,14.1711,14.1338,14.1431,260000.0
2012-12-11 14:10:00,15.17,15.17,15.15,15.15,175200.0,14.1431,14.1431,14.1245,14.1245,175200.0
2012-12-11 14:20:00,15.15,15.18,15.15,15.17,343200.0,14.1245,14.1525,14.1245,14.1431,343200.0
2012-12-11 14:30:00,15.17,15.17,15.14,15.15,420400.0,14.1431,14.1431,14.1152,14.1245,420400.0
2012-12-11 14:40:00,15.16,15.17,15.08,15.09,1071600.0,14.1338,14.1431,14.0592,14.0686,1071600.0
2012-12-11 14:50:00,15.09,15.12,15.07,15.1,612400.0,14.0686,14.0965,14.0499,14.0779,612400.0
2012-12-11 15:00:00,15.1,15.12,15.02,15.05,930000.0,14.0779,14.0965,14.0033,14.0313,930000.0
2012-12-11 15:10:00,15.05,15.06,14.98,15.01,1167200.0,14.0313,14.0406,13.966,13.994,1167200.0
2012-12-11 15:20:00,15.01,15.06,15.0,15.06,783600.0,13.994,14.0406,13.9846,14.0406,783600.0
2012-12-11 15:30:00,15.06,15.13,15.05,15.11,1342400.0,14.0406,14.1058,14.0313,14.0872,1342400.0
2012-12-11 15:40:00,15.12,15.17,15.09,15.14,1112000.0,14.0965,14.1431,14.0686,14.1152,1112000.0
2012-12-11 15:50:00,15.14,15.17,15.12,15.13,1835600.0,14.1152,14.1431,14.0965,14.1058,1835600.0
2012-12-12 09:30:00,15.28,15.28,15.15,15.19,2431200.0,14.2457,14.2457,14.1245,14.1618,2431200.0
2012-12-12 09:40:00,15.19,15.25,15.19,15.24,1776000.0,14.1618,14.2177,14.1618,14.2084,1776000.0
2012-12-12 09:50:00,15.23,15.24,15.16,15.18,1042000.0,14.1991,14.2084,14.1338,14.1525,1042000.0
2012-12-12 10:00:00,15.18,15.18,15.13,15.18,893600.0,14.1525,14.1525,14.1058,14.1525,893600.0
2012-12-12 10:10:00,15.18,15.2,15.13,15.19,878800.0,14.1525,14.1711,14.1058,14.1618,878800.0
2012-12-12 10:20:00,15.2,15.28,15.19,15.25,1352800.0,14.1711,14.2457,14.1618,14.2177,1352800.0
2012-12-12 10:30:00,15.25,15.26,15.2,15.21,600400.0,14.2177,14.227,14.1711,14.1804,600400.0
2012-12-12 10:40:00,15.2,15.23,15.19,15.22,406400.0,14.1711,14.1991,14.1618,14.1898,406400.0
2012-12-12 10:50:00,15.22,15.23,15.19,15.22,448400.0,14.1898,14.1991,14.1618,14.1898,448400.0
2012-12-12 11:00:00,15.23,15.24,15.18,15.2,511600.0,14.1991,14.2084,14.1525,14.1711,511600.0
2012-12-12 11:10:00,15.2,15.23,15.19,15.22,329200.0,14.1711,14.1991,14.1618,14.1898,329200.0
2012-12-12 11:20:00,15.23,15.24,15.2,15.21,290000.0,14.1991,14.2084,14.1711,14.1804,290000.0
2012-12-12 11:30:00,15.21,15.23,15.19,15.22,306800.0,14.1804,14.1991,14.1618,14.1898,306800.0
2012-12-12 11:40:00,15.22,15.22,15.19,15.2,195200.0,14.1898,14.1898,14.1618,14.1711,195200.0
2012-12-12 11:50:00,15.2,15.2,15.13,15.14,569200.0,14.1711,14.1711,14.1058,14.1152,569200.0
2012-12-12 12:00:00,15.15,15.18,15.13,15.13,449200.0,14.1245,14.1525,14.1058,14.1058,449200.0
2012-12-12 12:10:00,15.14,15.18,15.13,15.15,290400.0,14.1152,14.1525,14.1058,14.1245,290400.0
2012-12-12 12:20:00,15.15,15.17,15.13,15.17,147600.0,14.1245,14.1431,14.1058,14.1431,147600.0
2012-12-12 12:30:00,15.17,15.27,15.1,15.27,1489600.0,14.1431,14.2364,14.0779,14.2364,1489600.0
2012-12-12 12:40:00,15.27,15.3,15.21,15.29,1563200.0,14.2364,14.2643,14.1804,14.255,1563200.0
2012-12-12 12:50:00,15.29,15.36,15.27,15.3,1314000.0,14.255,14.3203,14.2364,14.2643,1314000.0
2012-12-12 13:00:00,15.3,15.33,15.28,15.28,727200.0,14.2643,14.2923,14.2457,14.2457,727200.0
2012-12-12 13:10:00,15.28,15.28,15.21,15.25,893200.0,14.2457,14.2457,14.1804,14.2177,893200.0
2012-12-12 13:20:00,15.26,15.32,15.25,15.27,817600.0,14.227,14.283,14.2177,14.2364,817600.0
2012-12-12 13:30:00,15.27,15.32,15.27,15.28,378800.0,14.2364,14.283,14.2364,14.2457,378800.0
2012-12-12 13:40:00,15.28,15.3,15.24,15.26,407600.0,14.2457,14.2643,14.2084,14.227,407600.0
2012-12-12 13:50:00,15.27,15.27,15.21,15.21,472000.0,14.2364,14.2364,14.1804,14.1804,472000.0
2012-12-12 14:00:00,15.22,15.23,15.19,15.21,437200.0,14.1898,14.1991,14.1618,14.1804,437200.0
2012-12-12 14:10:00,15.2,15.22,15.2,15.21,245200.0,14.1711,14.1898,14.1711,14.1804,245200.0
2012-12-12 14:20:00,15.22,15.23,15.13,15.15,706800.0,14.1898,14.1991,14.1058,14.1245,706800.0
2012-12-12 14:30:00,15.15,15.16,15.11,15.14,668000.0,14.1245,14.1338,14.0872,14.1152,668000.0
2012-12-12 14:40:00,15.13,15.19,15.13,15.17,657200.0,14.1058,14.1618,14.1058,14.1431,657200.0
2012-12-12 14:50:00,15.16,15.17,15.11,15.12,662400.0,14.1338,14.1431,14.0872,14.0965,662400.0
2012-12-12 15:00:00,15.13,15.13,15.04,15.06,832000.0,14.1058,14.1058,14.0219,14.0406,832000.0
2012-12-12 15:10:00,15.06,15.08,14.99,15.02,1088000.0,14.0406,14.0592,13.9753,14.0033,1088000.0
2012-12-12 15:20:00,15.02,15.03,14.88,14.89,1495200.0,14.0033,14.0126,13.8728,13.8821,1495200.0
2012-12-12 15:30:00,14.89,14.93,14.8,14.81,1728800.0,13.8821,13.9194,13.7982,13.8075,1728800.0
2012-12-12 15:40:00,14.81,14.86,14.81,14.86,955600.0,13.8075,13.8541,13.8075,13.8541,955600.0
2012-12-12 15:50:00,14.85,14.9,14.83,14.9,1490800.0,13.8448,13.8914,13.8262,13.8914,1490800.0
2012-12-13 09:30:00,14.91,14.97,14.87,14.95,1060000.0,13.9007,13.9567,13.8634,13.938,1060000.0
2012-12-13 09:40:00,14.95,14.95,14.82,14.88,988000.0,13.938,13.938,13.8168,13.8728,988000.0
2012-12-13 09:50:00,14.89,14.93,14.87,14.9,696800.0,13.8821,13.9194,13.8634,13.8914,696800.0
2012-12-13 10:00:00,14.9,14.95,14.88,14.94,689600.0,13.8914,13.938,13.8728,13.9287,689600.0
2012-12-13 10:10:00,14.94,15.0,14.94,15.0,1113600.0,13.9287,13.9846,13.9287,13.9846,1113600.0
2012-12-13 10:20:00,15.0,15.03,14.99,15.01,799600.0,13.9846,14.0126,13.9753,13.994,799600.0
2012-12-13 10:30:00,15.01,15.02,14.98,14.98,549600.0,13.994,14.0033,13.966,13.966,549600.0
2012-12-13 10:40:00,14.98,14.99,14.93,14.96,574000.0,13.966,13.9753,13.9194,13.9474,574000.0
2012-12-13 10:50:00,14.96,14.97,14.92,14.94,278000.0,13.9474,13.9567,13.9101,13.9287,278000.0
2012-12-13 11:00:00,14.94,14.95,14.9,14.91,510800.0,13.9287,13.938,13.8914,13.9007,510800.0
2012-12-13 11:10:00,14.9,14.91,14.81,14.86,820400.0,13.8914,13.9007,13.8075,13.8541,820400.0
2012-12-13 11:20:00,14.86,14.86,14.79,14.84,1015600.0,13.8541,13.8541,13.7889,13.8355,1015600.0
2012-12-13 11:30:00,14.84,14.91,14.81,14.88,996000.0,13.8355,13.9007,13.8075,13.8728,996000.0
2012-12-13 11:40:00,14.88,14.88,14.82,14.84,452800.0,13.8728,13.8728,13.8168,13.8355,452800.0
2012-12-13 11:50:00,14.84,14.88,14.83,14.87,347200.0,13.8355,13.8728,13.8262,13.8634,347200.0
2012-12-13 12:00:00,14.87,14.88,14.81,14.82,458800.0,13.8634,13.8728,13.8075,13.8168,458800.0
2012-12-13 12:10:00,14.82,14.83,14.71,14.72,1585600.0,13.8168,13.8262,13.7143,13.7236,1585600.0
2012-12-13 12:20:00,14.72,14.75,14.69,14.69,647600.0,13.7236,13.7516,13.6956,13.6956,647600.0
2012-12-13 12:30:00,14.69,14.72,14.65,14.66,745200.0,13.6956,13.7236,13.6583,13.6677,745200.0
2012-12-13 12:40:00,14.66,14.68,14.62,14.68,858000.0,13.6677,13.6863,13.6304,13.6863,858000.0
2012-12-13 12:50:00,14.68,14.7,14.66,14.67,366800.0,13.6863,13.705,13.6677,13.677,366800.0
2012-12-13 13:00:00,14.68,14.7,14.66,14.67,308400.0,13.6863,13.705,13.6677,13.677,308400.0
2012-12-13 13:10:00,14.67,14.68,14.65,14.67,514800.0,13.677,13.6863,13.6583,13.677,514800.0
2012-12-13 13:20:00,14.68,14.71,14.66,14.7,370400.0,13.6863,13.7143,13.6677,13.705,370400.0
2012-12-13 13:30:00,14.71,14.71,14.68,14.69,229200.0,13.7143,13.7143,13.6863,13.6956,229200.0
2012-12-13 13:40:00,14.68,14.68,14.63,14.63,401600.0,13.6863,13.6863,13.6397,13.6397,401600.0
2012-12-13 13:50:00,14.63,14.67,14.6,14.67,628000.0,13.6397,13.677,13.6117,13.677,628000.0
2012-12-13 14:00:00,14.66,14.67,14.53,14.55,781200.0,13.6677,13.677,13.5465,13.5651,781200.0
2012-12-13 14:10:00,14.55,14.55,14.45,14.48,1642400.0,13.5651,13.5651,13.4719,13.4998,1642400.0
2012-12-13 14:20:00,14.48,14.51,14.46,14.5,1086800.0,13.4998,13.5278,13.4812,13.5185,1086800.0
2012-12-13 14:30:00,14.5,14.52,14.48,14.49,512000.0,13.5185,13.5371,13.4998,13.5092,512000.0
2012-12-13 14:40:00,14.49,14.52,14.47,14.51,357600.0,13.5092,13.5371,13.4905,13.5278,357600.0
2012-12-13 14:50:00,14.51,14.53,14.5,14.52,374400.0,13.5278,13.5465,13.5185,13.5371,374400.0
2012-12-13 15:00:00,14.51,14.54,14.51,14.52,551200.0,13.5278,13.5558,13.5278,13.5371,551200.0
2012-12-13 15:10:00,14.52,14.53,14.47,14.49,466000.0,13.5371,13.5465,13.4905,13.5092,466000.0
2012-12-13 15:20:00,14.49,14.53,14.49,14.53,297200.0,13.5092,13.5465,13.5092,13.5465,297200.0
2012-12-13 15:30:00,14.53,14.73,14.53,14.71,2808400.0,13.5465,13.7329,13.5465,13.7143,2808400.0
2012-12-13 15:40:00,14.71,14.76,14.63,14.64,1012000.0,13.7143,13.7609,13.6397,13.649,1012000.0
2012-12-13 15:50:00,14.64,14.68,14.56,14.62,1443600.0,13.649,13.6863,13.5744,13.6304,1443600.0
2012-12-14 09:30:00,14.5,14.63,14.47,14.61,1321600.0,13.5185,13.6397,13.4905,13.621,1321600.0
2012-12-14 09:40:00,14.61,14.74,14.58,14.68,964000.0,13.621,13.7422,13.5931,13.6863,964000.0
2012-12-14 09:50:00,14.68,14.69,14.55,14.55,930800.0,13.6863,13.6956,13.5651,13.5651,930800.0
2012-12-14 10:00:00,14.55,14.63,14.55,14.58,735200.0,13.5651,13.6397,13.5651,13.5931,735200.0
2012-12-14 10:10:00,14.57,14.65,14.52,14.58,770000.0,13.5838,13.6583,13.5371,13.5931,770000.0
2012-12-14 10:20:00,14.58,14.65,14.53,14.62,1211600.0,13.5931,13.6583,13.5465,13.6304,1211600.0
2012-12-14 10:30:00,14.63,14.65,14.59,14.64,439200.0,13.6397,13.6583,13.6024,13.649,439200.0
2012-12-14 10:40:00,14.64,14.74,14.62,14.73,1107200.0,13.649,13.7422,13.6304,13.7329,1107200.0
2012-12-14 10:50:00,14.72,14.75,14.69,14.69,613600.0,13.7236,13.7516,13.6956,13.6956,613600.0
2012-12-14 11:00:00,14.69,14.71,14.65,14.68,603200.0,13.6956,13.7143,13.6583,13.6863,603200.0
2012-12-14 11:10:00,14.67,14.7,14.65,14.66,250400.0,13.677,13.705,13.6583,13.6677,250400.0
2012-12-14 11:20:00,14.65,14.68,14.61,14.63,505200.0,13.6583,13.6863,13.621,13.6397,505200.0
2012-12-14 11:30:00,14.63,14.66,14.6,14.63,316800.0,13.6397,13.6677,13.6117,13.6397,316800.0
2012-12-14 11:40:00,14.63,14.68,14.63,14.67,239200.0,13.6397,13.6863,13.6397,13.677,239200.0
2012-12-14 11:50:00,14.66,14.69,14.65,14.68,258400.0,13.6677,13.6956,13.6583,13.6863,258400.0
2012-12-14 12:00:00,14.68,14.77,14.68,14.76,868400.0,13.6863,13.7702,13.6863,13.7609,868400.0
2012-12-14 12:10:00,14.76,14.82,14.76,14.76,916000.0,13.7609,13.8168,13.7609,13.7609,916000.0
2012-12-14 12:20:00,14.76,14.79,14.75,14.78,351600.0,13.7609,13.7889,13.7516,13.7795,351600.0
2012-12-14 12:30:00,14.78,14.78,14.72,14.74,279600.0,13.7795,13.7795,13.7236,13.7422,279600.0
2012-12-14 12:40:00,14.74,14.77,14.74,14.75,182000.0,13.7422,13.7702,13.7422,13.7516,182000.0
2012-12-14 12:50:00,14.75,14.76,14.74,14.74,155200.0,13.7516,13.7609,13.7422,13.7422,155200.0
2012-12-14 13:00:00,14.74,14.75,14.73,14.73,80000.0,13.7422,13.7516,13.7329,13.7329,80000.0
2012-12-14 13:10:00,14.73,14.73,14.67,14.67,320000.0,13.7329,13.7329,13.677,13.677,320000.0
2012-12-14 13:20:00,14.68,14.68,14.63,14.66,400000.0,13.6863,13.6863,13.6397,13.6677,400000.0
2012-12-14 13:30:00,14.67,14.67,14.64,14.67,178000.0,13.677,13.677,13.649,13.677,178000.0
2012-12-14 13:40:00,14.68,14.72,14.65,14.7,304000.0,13.6863,13.7236,13.6583,13.705,304000.0
2012-12-14 13:50:00,14.69,14.7,14.68,14.69,144800.0,13.6956,13.705,13.6863,13.6956,144800.0
2012-12-14 14:00:00,14.7,14.7,14.67,14.69,338000.0,13.705,13.705,13.677,13.6956,338000.0
2012-12-14 14:10:00,14.69,14.7,14.68,14.68,124400.0,13.6956,13.705,13.6863,13.6863,124400.0
2012-12-14 14:20:00,14.67,14.67,14.61,14.61,297200.0,13.677,13.677,13.621,13.621,297200.0
2012-12-14 14:30:00,14.61,14.64,14.6,14.63,231600.0,13.621,13.649,13.6117,13.6397,231600.0
2012-12-14 14:40:00,14.63,14.64,14.6,14.63,171600.0,13.6397,13.649,13.6117,13.6397,171600.0
2012-12-14 14:50:00,14.64,14.65,14.52,14.55,750800.0,13.649,13.6583,13.5371,13.5651,750800.0
2012-12-14 15:00:00,14.55,14.59,14.48,14.49,1106000.0,13.5651,13.6024,13.4998,13.5092,1106000.0
2012-12-14 15:10:00,14.48,14.55,14.48,14.51,683200.0,13.4998,13.5651,13.4998,13.5278,683200.0
2012-12-14 15:20:00,14.51,14.54,14.46,14.49,695200.0,13.5278,13.5558,13.4812,13.5092,695200.0
2012-12-14 15:30:00,14.49,14.58,14.49,14.55,696800.0,13.5092,13.5931,13.5092,13.5651,696800.0
2012-12-14 15:40:00,14.55,14.58,14.53,14.53,659600.0,13.5651,13.5931,13.5465,13.5465,659600.0
2012-12-14 15:50:00,14.53,14.63,14.51,14.63,1342800.0,13.5465,13.6397,13.5278,13.6397,1342800.0
2012-12-17 09:30:00,14.75,14.79,14.66,14.76,1342400.0,13.7516,13.7889,13.6677,13.7609,1342400.0
2012-12-17 09:40:00,14.77,14.85,14.72,14.8,1436800.0,13.7702,13.8448,13.7236,13.7982,1436800.0
2012-12-17 09:50:00,14.81,14.89,14.79,14.83,1368800.0,13.8075,13.8821,13.7889,13.8262,1368800.0
2012-12-17 10:00:00,14.84,14.9,14.84,14.89,633200.0,13.8355,13.8914,13.8355,13.8821,633200.0
2012-12-17 10:10:00,14.9,14.92,14.77,14.78,1504400.0,13.8914,13.9101,13.7702,13.7795,1504400.0
2012-12-17 10:20:00,14.78,14.78,14.71,14.76,818800.0,13.7795,13.7795,13.7143,13.7609,818800.0
2012-12-17 10:30:00,14.76,14.84,14.75,14.82,848800.0,13.7609,13.8355,13.7516,13.8168,848800.0
2012-12-17 10:40:00,14.82,14.83,14.79,14.81,428000.0,13.8168,13.8262,13.7889,13.8075,428000.0
2012-12-17 10:50:00,14.81,14.84,14.76,14.77,409200.0,13.8075,13.8355,13.7609,13.7702,409200.0
2012-12-17 11:00:00,14.76,14.84,14.76,14.84,466800.0,13.7609,13.8355,13.7609,13.8355,466800.0
2012-12-17 11:10:00,14.84,15.02,14.84,15.01,2368400.0,13.8355,14.0033,13.8355,13.994,2368400.0
2012-12-17 11:20:00,15.01,15.02,14.95,14.95,1098800.0,13.994,14.0033,13.938,13.938,1098800.0
2012-12-17 11:30:00,14.96,15.02,14.96,15.01,606800.0,13.9474,14.0033,13.9474,13.994,606800.0
2012-12-17 11:40:00,15.0,15.06,15.0,15.03,698400.0,13.9846,14.0406,13.9846,14.0126,698400.0
2012-12-17 11:50:00,15.03,15.06,15.01,15.01,497600.0,14.0126,14.0406,13.994,13.994,497600.0
2012-12-17 12:00:00,15.01,15.05,15.01,15.02,284400.0,13.994,14.0313,13.994,14.0033,284400.0
2012-12-17 12:10:00,15.03,15.04,14.99,15.02,290000.0,14.0126,14.0219,13.9753,14.0033,290000.0
2012-12-17 12:20:00,15.03,15.12,15.03,15.09,906000.0,14.0126,14.0965,14.0126,14.0686,906000.0
2012-12-17 12:30:00,15.09,15.11,15.06,15.07,385600.0,14.0686,14.0872,14.0406,14.0499,385600.0
2012-12-17 12:40:00,15.07,15.08,15.05,15.05,197200.0,14.0499,14.0592,14.0313,14.0313,197200.0
2012-12-17 12:50:00,15.05,15.06,15.05,15.05,119200.0,14.0313,14.0406,14.0313,14.0313,119200.0
2012-12-17 13:00:00,15.05,15.07,15.04,15.05,176800.0,14.0313,14.0499,14.0219,14.0313,176800.0
2012-12-17 13:10:00,15.05,15.07,15.02,15.02,427600.0,14.0313,14.0499,14.0033,14.0033,427600.0
2012-12-17 13:20:00,15.03,15.04,15.02,15.02,177200.0,14.0126,14.0219,14.0033,14.0033,177200.0
2012-12-17 13:30:00,15.02,15.03,15.0,15.01,327200.0,14.0033,14.0126,13.9846,13.994,327200.0
2012-12-17 13:40:00,15.01,15.02,14.97,14.99,473600.0,13.994,14.0033,13.9567,13.9753,473600.0
2012-12-17 13:50:00,14.99,15.0,14.97,14.97,258000.0,13.9753,13.9846,13.9567,13.9567,258000.0
2012-12-17 14:00:00,14.98,15.05,14.97,15.01,570000.0,13.966,14.0313,13.9567,13.994,570000.0
2012-12-17 14:10:00,15.01,15.02,14.97,14.98,281200.0,13.994,14.0033,13.9567,13.966,281200.0
2012-12-17 14:20:00,14.98,14.99,14.94,14.98,431200.0,13.966,13.9753,13.9287,13.966,431200.0
2012-12-17 14:30:00,14.98,14.99,14.97,14.99,379600.0,13.966,13.9753,13.9567,13.9753,379600.0
2012-12-17 14:40:00,14.99,15.01,14.97,15.0,402800.0,13.9753,13.994,13.9567,13.9846,402800.0
2012-12-17 14:50:00,15.01,15.03,14.98,15.02,391200.0,13.994,14.0126,13.966,14.0033,391200.0
2012-12-17 15:00:00,15.03,15.06,15.01,15.06,512800.0,14.0126,14.0406,13.994,14.0406,512800.0
2012-12-17 15:10:00,15.06,15.07,15.01,15.02,358400.0,14.0406,14.0499,13.994,14.0033,358400.0
2012-12-17 15:20:00,15.01,15.03,15.0,15.02,345600.0,13.994,14.0126,13.9846,14.0033,345600.0
2012-12-17 15:30:00,15.01,15.07,15.0,15.06,734000.0,13.994,14.0499,13.9846,14.0406,734000.0
2012-12-17 15:40:00,15.06,15.11,15.05,15.11,1129600.0,14.0406,14.0872,14.0313,14.0872,1129600.0
2012-12-17 15:50:00,15.11,15.17,15.1,15.16,2378000.0,14.0872,14.1431,14.0779,14.1338,2378000.0
2012-12-18 09:30:00,15.31,15.31,15.18,15.3,2238000.0,14.2737,14.2737,14.1525,14.2643,2238000.0
2012-12-18 09:40:00,15.3,15.41,15.29,15.4,2412000.0,14.2643,14.3669,14.255,14.3576,2412000.0
2012-12-18 09:50:00,15.4,15.42,15.37,15.37,1168800.0,14.3576,14.3762,14.3296,14.3296,1168800.0
2012-12-18 10:00:00,15.37,15.46,15.37,15.42,1221600.0,14.3296,14.4135,14.3296,14.3762,1221600.0
2012-12-18 10:10:00,15.42,15.53,15.42,15.51,2123600.0,14.3762,14.4788,14.3762,14.4601,2123600.0
2012-12-18 10:20:00,15.51,15.56,15.49,15.55,1630800.0,14.4601,14.5067,14.4415,14.4974,1630800.0
2012-12-18 10:30:00,15.55,15.6,15.53,15.6,1434800.0,14.4974,14.544,14.4788,14.544,1434800.0
2012-12-18 10:40:00,15.6,15.65,15.58,15.64,1982800.0,14.544,14.5907,14.5254,14.5813,1982800.0
2012-12-18 10:50:00,15.65,15.66,15.62,15.62,1451200.0,14.5907,14.6,14.5627,14.5627,1451200.0
2012-12-18 11:00:00,15.62,15.63,15.59,15.6,686800.0,14.5627,14.572,14.5347,14.544,686800.0
2012-12-18 11:10:00,15.6,15.68,15.59,15.68,983200.0,14.544,14.6186,14.5347,14.6186,983200.0
2012-12-18 11:20:00,15.68,15.69,15.62,15.63,806000.0,14.6186,14.6279,14.5627,14.572,806000.0
2012-12-18 11:30:00,15.63,15.64,15.61,15.61,449200.0,14.572,14.5813,14.5534,14.5534,449200.0
2012-12-18 11:40:00,15.62,15.67,15.61,15.66,757200.0,14.5627,14.6093,14.5534,14.6,757200.0
2012-12-18 11:50:00,15.66,15.66,15.59,15.6,578000.0,14.6,14.6,14.5347,14.544,578000.0
2012-12-18 12:00:00,15.59,15.61,15.59,15.59,299600.0,14.5347,14.5534,14.5347,14.5347,299600.0
2012-12-18 12:10:00,15.6,15.61,15.58,15.61,481600.0,14.544,14.5534,14.5254,14.5534,481600.0
2012-12-18 12:20:00,15.61,15.63,15.6,15.62,706400.0,14.5534,14.572,14.544,14.5627,706400.0
2012-12-18 12:30:00,15.62,15.74,15.62,15.73,1158000.0,14.5627,14.6746,14.5627,14.6652,1158000.0
2012-12-18 12:40:00,15.73,15.79,15.71,15.76,1707200.0,14.6652,14.7212,14.6466,14.6932,1707200.0
2012-12-18 12:50:00,15.76,15.77,15.74,15.76,338400.0,14.6932,14.7025,14.6746,14.6932,338400.0
2012-12-18 13:00:00,15.77,15.78,15.74,15.78,343200.0,14.7025,14.7119,14.6746,14.7119,343200.0
2012-12-18 13:10:00,15.78,15.8,15.71,15.74,683200.0,14.7119,14.7305,14.6466,14.6746,683200.0
2012-12-18 13:20:00,15.74,15.74,15.71,15.72,349600.0,14.6746,14.6746,14.6466,14.6559,349600.0
2012-12-18 13:30:00,15.72,15.77,15.71,15.76,598400.0,14.6559,14.7025,14.6466,14.6932,598400.0
2012-12-18 13:40:00,15.76,15.81,15.74,15.77,634400.0,14.6932,14.7398,14.6746,14.7025,634400.0
2012-12-18 13:50:00,15.77,15.77,15.73,15.76,347200.0,14.7025,14.7025,14.6652,14.6932,347200.0
2012-12-18 14:00:00,15.76,15.77,15.74,15.76,248400.0,14.6932,14.7025,14.6746,14.6932,248400.0
2012-12-18 14:10:00,15.76,15.79,15.74,15.76,442400.0,14.6932,14.7212,14.6746,14.6932,442400.0
2012-12-18 14:20:00,15.76,15.76,15.74,15.74,502800.0,14.6932,14.6932,14.6746,14.6746,502800.0
2012-12-18 14:30:00,15.74,15.76,15.72,15.76,522000.0,14.6746,14.6932,14.6559,14.6932,522000.0
2012-12-18 14:40:00,15.76,15.84,15.74,15.82,975600.0,14.6932,14.7678,14.6746,14.7491,975600.0
2012-12-18 14:50:00,15.82,15.82,15.77,15.78,314400.0,14.7491,14.7491,14.7025,14.7119,314400.0
2012-12-18 15:00:00,15.78,15.82,15.78,15.79,377600.0,14.7119,14.7491,14.7119,14.7212,377600.0
2012-12-18 15:10:00,15.78,15.79,15.76,15.78,364000.0,14.7119,14.7212,14.6932,14.7119,364000.0
2012-12-18 15:20:00,15.78,15.8,15.71,15.72,644000.0,14.7119,14.7305,14.6466,14.6559,644000.0
2012-12-18 15:30:00,15.72,15.82,15.71,15.82,640000.0,14.6559,14.7491,14.6466,14.7491,640000.0
2012-12-18 15:40:00,15.81,15.84,15.77,15.83,1174400.0,14.7398,14.7678,14.7025,14.7585,1174400.0
2012-12-18 15:50:00,15.83,15.87,15.82,15.83,2157600.0,14.7585,14.7958,14.7491,14.7585,2157600.0
2012-12-19 09:30:00,15.9,15.91,15.8,15.86,1419200.0,14.8237,14.8331,14.7305,14.7864,1419200.0
2012-12-19 09:40:00,15.86,15.87,15.78,15.81,1118400.0,14.7864,14.7958,14.7119,14.7398,1118400.0
2012-12-19 09:50:00,15.81,15.81,15.75,15.76,872400.0,14.7398,14.7398,14.6839,14.6932,872400.0
2012-12-19 10:00:00,15.75,15.8,15.73,15.79,799200.0,14.6839,14.7305,14.6652,14.7212,799200.0
2012-12-19 10:10:00,15.8,15.81,15.72,15.74,686800.0,14.7305,14.7398,14.6559,14.6746,686800.0
2012-12-19 10:20:00,15.75,15.79,15.72,15.78,648000.0,14.6839,14.7212,14.6559,14.7119,648000.0
2012-12-19 10:30:00,15.77,15.86,15.75,15.85,566800.0,14.7025,14.7864,14.6839,14.7771,566800.0
2012-12-19 10:40:00,15.86,15.87,15.8,15.85,455600.0,14.7864,14.7958,14.7305,14.7771,455600.0
2012-12-19 10:50:00,15.86,15.91,15.84,15.88,493600.0,14.7864,14.8331,14.7678,14.8051,493600.0
2012-12-19 11:00:00,15.88,16.0,15.88,16.0,1001600.0,14.8051,14.917,14.8051,14.917,1001600.0
2012-12-19 11:10:00,16.0,16.03,15.97,15.97,602000.0,14.917,14.9449,14.889,14.889,602000.0
2012-12-19 11:20:00,15.97,15.98,15.92,15.96,382800.0,14.889,14.8983,14.8424,14.8797,382800.0
2012-12-19 11:30:00,15.96,16.06,15.96,16.04,644400.0,14.8797,14.9729,14.8797,14.9543,644400.0
2012-12-19 11:40:00,16.04,16.04,15.96,15.98,419600.0,14.9543,14.9543,14.8797,14.8983,419600.0
2012-12-19 11:50:00,15.99,15.99,15.95,15.97,203600.0,14.9076,14.9076,14.8703,14.889,203600.0
2012-12-19 12:00:00,15.97,15.99,15.88,15.91,511200.0,14.889,14.9076,14.8051,14.8331,511200.0
2012-12-19 12:10:00,15.92,15.94,15.91,15.94,232800.0,14.8424,14.861,14.8331,14.861,232800.0
2012-12-19 12:20:00,15.94,15.99,15.9,15.99,378800.0,14.861,14.9076,14.8237,14.9076,378800.0
2012-12-19 12:30:00,15.99,16.0,15.93,16.0,333600.0,14.9076,14.917,14.8517,14.917,333600.0
2012-12-19 12:40:00,16.0,16.13,16.0,16.12,957600.0,14.917,15.0382,14.917,15.0288,957600.0
2012-12-19 12:50:00,16.12,16.13,16.08,16.09,453200.0,15.0288,15.0382,14.9915,15.0009,453200.0
2012-12-19 13:00:00,16.08,16.11,16.07,16.11,232000.0,14.9915,15.0195,14.9822,15.0195,232000.0
2012-12-19 13:10:00,16.11,16.15,16.04,16.07,795600.0,15.0195,15.0568,14.9543,14.9822,795600.0
2012-12-19 13:20:00,16.08,16.1,16.04,16.08,274400.0,14.9915,15.0102,14.9543,14.9915,274400.0
2012-12-19 13:30:00,16.07,16.08,16.04,16.04,111200.0,14.9822,14.9915,14.9543,14.9543,111200.0
2012-12-19 13:40:00,16.04,16.05,15.98,16.03,410400.0,14.9543,14.9636,14.8983,14.9449,410400.0
2012-12-19 13:50:00,16.03,16.09,16.03,16.07,474400.0,14.9449,15.0009,14.9449,14.9822,474400.0
2012-12-19 14:00:00,16.06,16.06,15.99,16.01,405600.0,14.9729,14.9729,14.9076,14.9263,405600.0
2012-12-19 14:10:00,16.02,16.05,15.93,15.97,680400.0,14.9356,14.9636,14.8517,14.889,680400.0
2012-12-19 14:20:00,15.98,16.01,15.93,15.95,450800.0,14.8983,14.9263,14.8517,14.8703,450800.0
2012-12-19 14:30:00,15.96,16.0,15.95,15.97,542000.0,14.8797,14.917,14.8703,14.889,542000.0
2012-12-19 14:40:00,15.97,15.99,15.88,15.89,781600.0,14.889,14.9076,14.8051,14.8144,781600.0
2012-12-19 14:50:00,15.89,15.94,15.88,15.94,445600.0,14.8144,14.861,14.8051,14.861,445600.0
2012-12-19 15:00:00,15.94,15.95,15.92,15.93,509200.0,14.861,14.8703,14.8424,14.8517,509200.0
2012-12-19 15:10:00,15.94,15.94,15.88,15.9,466000.0,14.861,14.861,14.8051,14.8237,466000.0
2012-12-19 15:20:00,15.9,15.96,15.9,15.93,350000.0,14.8237,14.8797,14.8237,14.8517,350000.0
2012-12-19 15:30:00,15.94,16.0,15.91,15.99,771600.0,14.861,14.917,14.8331,14.9076,771600.0
2012-12-19 15:40:00,15.98,15.99,15.93,15.95,753200.0,14.8983,14.9076,14.8517,14.8703,753200.0
2012-12-19 15:50:00,15.94,15.94,15.88,15.88,1528000.0,14.861,14.861,14.8051,14.8051,1528000.0
2012-12-20 09:30:00,15.93,15.98,15.8,15.8,998000.0,14.8517,14.8983,14.7305,14.7305,998000.0
2012-12-20 09:40:00,15.81,15.86,15.77,15.85,1429200.0,14.7398,14.7864,14.7025,14.7771,1429200.0
2012-12-20 09:50:00,15.85,15.89,15.77,15.78,993200.0,14.7771,14.8144,14.7025,14.7119,993200.0
2012-12-20 10:00:00,15.81,15.96,15.79,15.95,1497600.0,14.7398,14.8797,14.7212,14.8703,1497600.0
2012-12-20 10:10:00,15.95,16.03,15.92,16.01,1385200.0,14.8703,14.9449,14.8424,14.9263,1385200.0
2012-12-20 10:20:00,16.0,16.02,15.9,15.91,585600.0,14.917,14.9356,14.8237,14.8331,585600.0
2012-12-20 10:30:00,15.9,16.0,15.89,15.98,653600.0,14.8237,14.917,14.8144,14.8983,653600.0
2012-12-20 10:40:00,15.99,16.02,15.95,15.98,514800.0,14.9076,14.9356,14.8703,14.8983,514800.0
2012-12-20 10:50:00,15.98,16.03,15.97,16.03,402800.0,14.8983,14.9449,14.889,14.9449,402800.0
2012-12-20 11:00:00,16.03,16.05,16.0,16.05,573600.0,14.9449,14.9636,14.917,14.9636,573600.0
2012-12-20 11:10:00,16.05,16.06,15.99,16.01,378000.0,14.9636,14.9729,14.9076,14.9263,378000.0
2012-12-20 11:20:00,16.01,16.04,15.93,15.95,467600.0,14.9263,14.9543,14.8517,14.8703,467600.0
2012-12-20 11:30:00,15.95,16.04,15.94,16.03,510800.0,14.8703,14.9543,14.861,14.9449,510800.0
2012-12-20 11:40:00,16.03,16.04,16.0,16.04,138800.0,14.9449,14.9543,14.917,14.9543,138800.0
2012-12-20 11:50:00,16.04,16.04,15.98,16.01,370000.0,14.9543,14.9543,14.8983,14.9263,370000.0
2012-12-20 12:00:00,16.01,16.05,16.0,16.05,362000.0,14.9263,14.9636,14.917,14.9636,362000.0
2012-12-20 12:10:00,16.05,16.08,16.04,16.05,528800.0,14.9636,14.9915,14.9543,14.9636,528800.0
2012-12-20 12:20:00,16.05,16.05,16.0,16.03,242800.0,14.9636,14.9636,14.917,14.9449,242800.0
2012-12-20 12:30:00,16.04,16.06,16.03,16.06,122800.0,14.9543,14.9729,14.9449,14.9729,122800.0
2012-12-20 12:40:00,16.06,16.07,16.04,16.04,290400.0,14.9729,14.9822,14.9543,14.9543,290400.0
2012-12-20 12:50:00,16.04,16.07,16.03,16.05,256400.0,14.9543,14.9822,14.9449,14.9636,256400.0
2012-12-20 13:00:00,16.05,16.05,16.0,16.05,316000.0,14.9636,14.9636,14.917,14.9636,316000.0
2012-12-20 13:10:00,16.04,16.05,16.0,16.02,163600.0,14.9543,14.9636,14.917,14.9356,163600.0
2012-12-20 13:20:00,16.03,16.09,15.97,16.08,316400.0,14.9449,15.0009,14.889,14.9915,316400.0
2012-12-20 13:30:00,16.08,16.14,16.06,16.13,837200.0,14.9915,15.0475,14.9729,15.0382,837200.0
2012-12-20 13:40:00,16.12,16.17,16.1,16.14,721200.0,15.0288,15.0755,15.0102,15.0475,721200.0
2012-12-20 13:50:00,16.15,16.17,16.12,16.15,442800.0,15.0568,15.0755,15.0288,15.0568,442800.0
2012-12-20 14:00:00,16.14,16.15,16.1,16.11,238400.0,15.0475,15.0568,15.0102,15.0195,238400.0
2012-12-20 14:10:00,16.1,16.17,16.1,16.14,502000.0,15.0102,15.0755,15.0102,15.0475,502000.0
2012-12-20 14:20:00,16.14,16.15,16.12,16.14,373600.0,15.0475,15.0568,15.0288,15.0475,373600.0
2012-12-20 14:30:00,16.14,16.17,16.14,16.16,580000.0,15.0475,15.0755,15.0475,15.0661,580000.0
2012-12-20 14:40:00,16.16,16.18,16.14,16.18,235200.0,15.0661,15.0848,15.0475,15.0848,235200.0
2012-12-20 14:50:00,16.17,16.19,16.17,16.17,390800.0,15.0755,15.0941,15.0755,15.0755,390800.0
2012-12-20 15:00:00,16.16,16.16,16.13,16.15,218400.0,15.0661,15.0661,15.0382,15.0568,218400.0
2012-12-20 15:10:00,16.14,16.18,16.13,16.13,407600.0,15.0475,15.0848,15.0382,15.0382,407600.0
2012-12-20 15:20:00,16.13,16.14,16.11,16.12,406800.0,15.0382,15.0475,15.0195,15.0288,406800.0
2012-12-20 15:30:00,16.12,16.13,16.09,16.13,509600.0,15.0288,15.0382,15.0009,15.0382,509600.0
2012-12-20 15:40:00,16.12,16.15,16.1,16.1,851600.0,15.0288,15.0568,15.0102,15.0102,851600.0
2012-12-20 15:50:00,16.1,16.16,16.05,16.14,1351200.0,15.0102,15.0661,14.9636,15.0475,1351200.0
2012-12-21 09:30:00,15.43,15.59,15.32,15.58,2920000.0,14.3855,14.5347,14.283,14.5254,2920000.0
2012-12-21 09:40:00,15.59,15.67,15.54,15.6,1657200.0,14.5347,14.6093,14.4881,14.544,1657200.0
2012-12-21 09:50:00,15.6,15.74,15.6,15.65,1111600.0,14.544,14.6746,14.544,14.5907,1111600.0
2012-12-21 10:00:00,15.66,15.66,15.56,15.59,901600.0,14.6,14.6,14.5067,14.5347,901600.0
2012-12-21 10:10:00,15.59,15.86,15.56,15.85,1555600.0,14.5347,14.7864,14.5067,14.7771,1555600.0
2012-12-21 10:20:00,15.86,15.89,15.8,15.84,924800.0,14.7864,14.8144,14.7305,14.7678,924800.0
2012-12-21 10:30:00,15.85,15.9,15.8,15.82,896000.0,14.7771,14.8237,14.7305,14.7491,896000.0
2012-12-21 10:40:00,15.82,15.83,15.76,15.81,545600.0,14.7491,14.7585,14.6932,14.7398,545600.0
2012-12-21 10:50:00,15.8,15.81,15.76,15.78,337200.0,14.7305,14.7398,14.6932,14.7119,337200.0
2012-12-21 11:00:00,15.78,15.81,15.67,15.69,722000.0,14.7119,14.7398,14.6093,14.6279,722000.0
2012-12-21 11:10:00,15.69,15.74,15.65,15.65,396800.0,14.6279,14.6746,14.5907,14.5907,396800.0
2012-12-21 11:20:00,15.65,15.71,15.65,15.69,366000.0,14.5907,14.6466,14.5907,14.6279,366000.0
2012-12-21 11:30:00,15.7,15.7,15.59,15.61,1498000.0,14.6373,14.6373,14.5347,14.5534,1498000.0
2012-12-21 11:40:00,15.62,15.62,15.54,15.57,572000.0,14.5627,14.5627,14.4881,14.5161,572000.0
2012-12-21 11:50:00,15.56,15.6,15.56,15.6,496800.0,14.5067,14.544,14.5067,14.544,496800.0
2012-12-21 12:00:00,15.6,15.64,15.56,15.59,346000.0,14.544,14.5813,14.5067,14.5347,346000.0
2012-12-21 12:10:00,15.6,15.6,15.56,15.59,173600.0,14.544,14.544,14.5067,14.5347,173600.0
2012-12-21 12:20:00,15.59,15.6,15.56,15.57,140000.0,14.5347,14.544,14.5067,14.5161,140000.0
2012-12-21 12:30:00,15.56,15.65,15.56,15.59,414800.0,14.5067,14.5907,14.5067,14.5347,414800.0
2012-12-21 12:40:00,15.61,15.65,15.56,15.63,183600.0,14.5534,14.5907,14.5067,14.572,183600.0
2012-12-21 12:50:00,15.64,15.69,15.64,15.68,440400.0,14.5813,14.6279,14.5813,14.6186,440400.0
2012-12-21 13:00:00,15.68,15.71,15.64,15.64,346800.0,14.6186,14.6466,14.5813,14.5813,346800.0
2012-12-21 13:10:00,15.64,15.66,15.61,15.65,236400.0,14.5813,14.6,14.5534,14.5907,236400.0
2012-12-21 13:20:00,15.65,15.69,15.65,15.69,136000.0,14.5907,14.6279,14.5907,14.6279,136000.0
2012-12-21 13:30:00,15.69,15.69,15.62,15.68,392400.0,14.6279,14.6279,14.5627,14.6186,392400.0
2012-12-21 13:40:00,15.68,15.74,15.68,15.71,985200.0,14.6186,14.6746,14.6186,14.6466,985200.0
2012-12-21 13:50:00,15.71,15.71,15.67,15.71,129600.0,14.6466,14.6466,14.6093,14.6466,129600.0
2012-12-21 14:00:00,15.71,15.76,15.71,15.71,386000.0,14.6466,14.6932,14.6466,14.6466,386000.0
2012-12-21 14:10:00,15.72,15.72,15.69,15.7,256000.0,14.6559,14.6559,14.6279,14.6373,256000.0
2012-12-21 14:20:00,15.7,15.71,15.65,15.66,401200.0,14.6373,14.6466,14.5907,14.6,401200.0
2012-12-21 14:30:00,15.66,15.66,15.61,15.63,502000.0,14.6,14.6,14.5534,14.572,502000.0
2012-12-21 14:40:00,15.63,15.68,15.6,15.68,310400.0,14.572,14.6186,14.544,14.6186,310400.0
2012-12-21 14:50:00,15.68,15.72,15.68,15.71,383600.0,14.6186,14.6559,14.6186,14.6466,383600.0
2012-12-21 15:00:00,15.71,15.74,15.71,15.71,429200.0,14.6466,14.6746,14.6466,14.6466,429200.0
2012-12-21 15:10:00,15.71,15.74,15.69,15.73,322800.0,14.6466,14.6746,14.6279,14.6652,322800.0
2012-12-21 15:20:00,15.74,15.76,15.72,15.76,328400.0,14.6746,14.6932,14.6559,14.6932,328400.0
2012-12-21 15:30:00,15.76,15.88,15.76,15.84,1318800.0,14.6932,14.8051,14.6932,14.7678,1318800.0
2012-12-21 15:40:00,15.84,15.85,15.76,15.81,984800.0,14.7678,14.7771,14.6932,14.7398,984800.0
2012-12-21 15:50:00,15.81,15.93,15.79,15.93,1821600.0,14.7398,14.8517,14.7212,14.8517,1821600.0
2012-12-24 09:30:00,15.76,15.83,15.72,15.74,997600.0,14.6932,14.7585,14.6559,14.6746,997600.0
2012-12-24 09:40:00,15.74,15.77,15.57,15.6,1500400.0,14.6746,14.7025,14.5161,14.544,1500400.0
2012-12-24 09:50:00,15.6,15.69,15.59,15.66,739600.0,14.544,14.6279,14.5347,14.6,739600.0
2012-12-24 10:00:00,15.65,15.74,15.65,15.68,666800.0,14.5907,14.6746,14.5907,14.6186,666800.0
2012-12-24 10:10:00,15.67,15.73,15.65,15.71,366000.0,14.6093,14.6652,14.5907,14.6466,366000.0
2012-12-24 10:20:00,15.71,15.74,15.7,15.72,361600.0,14.6466,14.6746,14.6373,14.6559,361600.0
2012-12-24 10:30:00,15.72,15.83,15.71,15.8,787200.0,14.6559,14.7585,14.6466,14.7305,787200.0
2012-12-24 10:40:00,15.8,15.81,15.74,15.74,193600.0,14.7305,14.7398,14.6746,14.6746,193600.0
2012-12-24 10:50:00,15.74,15.76,15.72,15.73,408400.0,14.6746,14.6932,14.6559,14.6652,408400.0
2012-12-24 11:00:00,15.73,15.78,15.72,15.72,260800.0,14.6652,14.7119,14.6559,14.6559,260800.0
2012-12-24 11:10:00,15.72,15.75,15.7,15.72,261600.0,14.6559,14.6839,14.6373,14.6559,261600.0
2012-12-24 11:20:00,15.71,15.73,15.71,15.72,168000.0,14.6466,14.6652,14.6466,14.6559,168000.0
2012-12-24 11:30:00,15.72,15.75,15.7,15.72,257600.0,14.6559,14.6839,14.6373,14.6559,257600.0
2012-12-24 11:40:00,15.72,15.74,15.7,15.71,110000.0,14.6559,14.6746,14.6373,14.6466,110000.0
2012-12-24 11:50:00,15.71,15.72,15.7,15.71,226800.0,14.6466,14.6559,14.6373,14.6466,226800.0
2012-12-24 12:00:00,15.7,15.71,15.67,15.67,199600.0,14.6373,14.6466,14.6093,14.6093,199600.0
2012-12-24 12:10:00,15.67,15.68,15.63,15.64,294400.0,14.6093,14.6186,14.572,14.5813,294400.0
2012-12-24 12:20:00,15.65,15.68,15.63,15.67,204400.0,14.5907,14.6186,14.572,14.6093,204400.0
2012-12-24 12:30:00,15.66,15.69,15.65,15.66,270400.0,14.6,14.6279,14.5907,14.6,270400.0
2012-12-24 12:40:00,15.67,15.69,15.65,15.68,370000.0,14.6093,14.6279,14.5907,14.6186,370000.0
2012-12-24 12:50:00,15.68,15.72,15.65,15.72,899600.0,14.6186,14.6559,14.5907,14.6559,899600.0
2012-12-26 09:30:00,15.82,15.85,15.71,15.75,980000.0,14.7491,14.7771,14.6466,14.6839,980000.0
2012-12-26 09:40:00,15.75,15.79,15.67,15.72,619600.0,14.6839,14.7212,14.6093,14.6559,619600.0
2012-12-26 09:50:00,15.72,15.79,15.69,15.76,666000.0,14.6559,14.7212,14.6279,14.6932,666000.0
2012-12-26 10:00:00,15.76,15.84,15.76,15.79,669200.0,14.6932,14.7678,14.6932,14.7212,669200.0
2012-12-26 10:10:00,15.79,15.81,15.7,15.71,417600.0,14.7212,14.7398,14.6373,14.6466,417600.0
2012-12-26 10:20:00,15.72,15.74,15.67,15.73,572400.0,14.6559,14.6746,14.6093,14.6652,572400.0
2012-12-26 10:30:00,15.72,15.72,15.63,15.63,371200.0,14.6559,14.6559,14.572,14.572,371200.0
2012-12-26 10:40:00,15.63,15.66,15.59,15.61,496800.0,14.572,14.6,14.5347,14.5534,496800.0
2012-12-26 10:50:00,15.61,15.62,15.53,15.53,726800.0,14.5534,14.5627,14.4788,14.4788,726800.0
2012-12-26 11:00:00,15.53,15.55,15.4,15.41,1242800.0,14.4788,14.4974,14.3576,14.3669,1242800.0
2012-12-26 11:10:00,15.41,15.54,15.38,15.48,776800.0,14.3669,14.4881,14.3389,14.4322,776800.0
2012-12-26 11:20:00,15.47,15.5,15.4,15.4,441200.0,14.4228,14.4508,14.3576,14.3576,441200.0
2012-12-26 11:30:00,15.4,15.49,15.36,15.43,869200.0,14.3576,14.4415,14.3203,14.3855,869200.0
2012-12-26 11:40:00,15.43,15.49,15.43,15.46,405200.0,14.3855,14.4415,14.3855,14.4135,405200.0
2012-12-26 11:50:00,15.46,15.56,15.45,15.52,606400.0,14.4135,14.5067,14.4042,14.4695,606400.0
2012-12-26 12:00:00,15.52,15.55,15.49,15.51,388000.0,14.4695,14.4974,14.4415,14.4601,388000.0
2012-12-26 12:10:00,15.5,15.54,15.48,15.51,252800.0,14.4508,14.4881,14.4322,14.4601,252800.0
2012-12-26 12:20:00,15.51,15.51,15.44,15.44,252400.0,14.4601,14.4601,14.3949,14.3949,252400.0
2012-12-26 12:30:00,15.43,15.47,15.41,15.42,410000.0,14.3855,14.4228,14.3669,14.3762,410000.0
2012-12-26 12:40:00,15.42,15.49,15.42,15.47,328400.0,14.3762,14.4415,14.3762,14.4228,328400.0
2012-12-26 12:50:00,15.47,15.53,15.46,15.5,278400.0,14.4228,14.4788,14.4135,14.4508,278400.0
2012-12-26 13:00:00,15.5,15.5,15.43,15.43,212800.0,14.4508,14.4508,14.3855,14.3855,212800.0
2012-12-26 13:10:00,15.43,15.46,15.41,15.46,310400.0,14.3855,14.4135,14.3669,14.4135,310400.0
2012-12-26 13:20:00,15.47,15.48,15.45,15.48,122800.0,14.4228,14.4322,14.4042,14.4322,122800.0
2012-12-26 13:30:00,15.48,15.51,15.48,15.49,169600.0,14.4322,14.4601,14.4322,14.4415,169600.0
2012-12-26 13:40:00,15.49,15.5,15.45,15.45,170400.0,14.4415,14.4508,14.4042,14.4042,170400.0
2012-12-26 13:50:00,15.45,15.49,15.44,15.46,95200.0,14.4042,14.4415,14.3949,14.4135,95200.0
2012-12-26 14:00:00,15.46,15.55,15.46,15.53,308800.0,14.4135,14.4974,14.4135,14.4788,308800.0
2012-12-26 14:10:00,15.52,15.58,15.52,15.56,294000.0,14.4695,14.5254,14.4695,14.5067,294000.0
2012-12-26 14:20:00,15.55,15.55,15.5,15.52,127600.0,14.4974,14.4974,14.4508,14.4695,127600.0
2012-12-26 14:30:00,15.52,15.56,15.5,15.55,104000.0,14.4695,14.5067,14.4508,14.4974,104000.0
2012-12-26 14:40:00,15.56,15.56,15.5,15.53,137600.0,14.5067,14.5067,14.4508,14.4788,137600.0
2012-12-26 14:50:00,15.53,15.63,15.53,15.61,624000.0,14.4788,14.572,14.4788,14.5534,624000.0
2012-12-26 15:00:00,15.6,15.61,15.55,15.55,248800.0,14.544,14.5534,14.4974,14.4974,248800.0
2012-12-26 15:10:00,15.56,15.59,15.54,15.54,133200.0,14.5067,14.5347,14.4881,14.4881,133200.0
2012-12-26 15:20:00,15.54,15.55,15.51,15.52,400800.0,14.4881,14.4974,14.4601,14.4695,400800.0
2012-12-26 15:30:00,15.53,15.53,15.44,15.45,506400.0,14.4788,14.4788,14.3949,14.4042,506400.0
2012-12-26 15:40:00,15.45,15.45,15.39,15.42,1066400.0,14.4042,14.4042,14.3482,14.3762,1066400.0
2012-12-26 15:50:00,15.42,15.42,15.36,15.38,1425200.0,14.3762,14.3762,14.3203,14.3389,1425200.0
2012-12-27 09:30:00,15.44,15.49,15.34,15.47,1198400.0,14.3949,14.4415,14.3016,14.4228,1198400.0
2012-12-27 09:40:00,15.46,15.52,15.44,15.48,1206000.0,14.4135,14.4695,14.3949,14.4322,1206000.0
2012-12-27 09:50:00,15.48,15.51,15.45,15.46,567600.0,14.4322,14.4601,14.4042,14.4135,567600.0
2012-12-27 10:00:00,15.45,15.46,15.37,15.4,1079200.0,14.4042,14.4135,14.3296,14.3576,1079200.0
2012-12-27 10:10:00,15.4,15.41,15.22,15.23,853600.0,14.3576,14.3669,14.1898,14.1991,853600.0
2012-12-27 10:20:00,15.22,15.26,15.14,15.18,1312000.0,14.1898,14.227,14.1152,14.1525,1312000.0
2012-12-27 10:30:00,15.18,15.2,15.13,15.17,662800.0,14.1525,14.1711,14.1058,14.1431,662800.0
2012-12-27 10:40:00,15.16,15.25,15.15,15.24,820400.0,14.1338,14.2177,14.1245,14.2084,820400.0
2012-12-27 10:50:00,15.25,15.27,15.19,15.21,452400.0,14.2177,14.2364,14.1618,14.1804,452400.0
2012-12-27 11:00:00,15.22,15.24,15.12,15.16,1501600.0,14.1898,14.2084,14.0965,14.1338,1501600.0
2012-12-27 11:10:00,15.16,15.16,15.04,15.08,1542800.0,14.1338,14.1338,14.0219,14.0592,1542800.0
2012-12-27 11:20:00,15.08,15.12,15.05,15.09,526000.0,14.0592,14.0965,14.0313,14.0686,526000.0
2012-12-27 11:30:00,15.09,15.1,15.06,15.08,403200.0,14.0686,14.0779,14.0406,14.0592,403200.0
2012-12-27 11:40:00,15.08,15.13,15.05,15.09,378800.0,14.0592,14.1058,14.0313,14.0686,378800.0
2012-12-27 11:50:00,15.09,15.09,15.02,15.03,818400.0,14.0686,14.0686,14.0033,14.0126,818400.0
2012-12-27 12:00:00,15.03,15.05,14.93,14.96,1092800.0,14.0126,14.0313,13.9194,13.9474,1092800.0
2012-12-27 12:10:00,14.96,15.01,14.94,14.97,445600.0,13.9474,13.994,13.9287,13.9567,445600.0
2012-12-27 12:20:00,14.97,14.97,14.9,14.91,468000.0,13.9567,13.9567,13.8914,13.9007,468000.0
2012-12-27 12:30:00,14.91,14.91,14.76,14.8,1354400.0,13.9007,13.9007,13.7609,13.7982,1354400.0
2012-12-27 12:40:00,14.8,14.83,14.77,14.82,625600.0,13.7982,13.8262,13.7702,13.8168,625600.0
2012-12-27 12:50:00,14.82,14.85,14.76,14.84,626400.0,13.8168,13.8448,13.7609,13.8355,626400.0
2012-12-27 13:00:00,14.85,14.95,14.82,14.94,1088400.0,13.8448,13.938,13.8168,13.9287,1088400.0
2012-12-27 13:10:00,14.94,15.05,14.94,15.02,734400.0,13.9287,14.0313,13.9287,14.0033,734400.0
2012-12-27 13:20:00,15.03,15.04,14.88,14.9,529600.0,14.0126,14.0219,13.8728,13.8914,529600.0
2012-12-27 13:30:00,14.91,14.96,14.9,14.94,268400.0,13.9007,13.9474,13.8914,13.9287,268400.0
2012-12-27 13:40:00,14.93,14.96,14.86,14.87,369200.0,13.9194,13.9474,13.8541,13.8634,369200.0
2012-12-27 13:50:00,14.86,14.91,14.85,14.88,180400.0,13.8541,13.9007,13.8448,13.8728,180400.0
2012-12-27 14:00:00,14.87,14.89,14.8,14.81,342000.0,13.8634,13.8821,13.7982,13.8075,342000.0
2012-12-27 14:10:00,14.81,14.92,14.81,14.9,322400.0,13.8075,13.9101,13.8075,13.8914,322400.0
2012-12-27 14:20:00,14.91,14.94,14.86,14.86,280000.0,13.9007,13.9287,13.8541,13.8541,280000.0
2012-12-27 14:30:00,14.86,14.88,14.81,14.86,195200.0,13.8541,13.8728,13.8075,13.8541,195200.0
2012-12-27 14:40:00,14.86,15.13,14.85,15.06,2120000.0,13.8541,14.1058,13.8448,14.0406,2120000.0
2012-12-27 14:50:00,15.06,15.13,15.04,15.11,1273600.0,14.0406,14.1058,14.0219,14.0872,1273600.0
2012-12-27 15:00:00,15.12,15.25,15.1,15.25,1947200.0,14.0965,14.2177,14.0779,14.2177,1947200.0
2012-12-27 15:10:00,15.24,15.25,15.18,15.24,642400.0,14.2084,14.2177,14.1525,14.2084,642400.0
2012-12-27 15:20:00,15.24,15.36,15.23,15.25,1629200.0,14.2084,14.3203,14.1991,14.2177,1629200.0
2012-12-27 15:30:00,15.24,15.34,15.24,15.28,852800.0,14.2084,14.3016,14.2084,14.2457,852800.0
2012-12-27 15:40:00,15.28,15.44,15.28,15.34,1332000.0,14.2457,14.3949,14.2457,14.3016,1332000.0
2012-12-27 15:50:00,15.33,15.44,15.31,15.36,1290000.0,14.2923,14.3949,14.2737,14.3203,1290000.0
2012-12-28 09:30:00,15.11,15.18,15.09,15.16,1360000.0,14.0872,14.1525,14.0686,14.1338,1360000.0
2012-12-28 09:40:00,15.15,15.22,15.12,15.17,597600.0,14.1245,14.1898,14.0965,14.1431,597600.0
2012-12-28 09:50:00,15.16,15.25,15.13,15.24,661600.0,14.1338,14.2177,14.1058,14.2084,661600.0
2012-12-28 10:00:00,15.23,15.35,15.15,15.16,978000.0,14.1991,14.311,14.1245,14.1338,978000.0
2012-12-28 10:10:00,15.16,15.23,15.09,15.22,1013600.0,14.1338,14.1991,14.0686,14.1898,1013600.0
2012-12-28 10:20:00,15.22,15.26,15.14,15.23,529200.0,14.1898,14.227,14.1152,14.1991,529200.0
2012-12-28 10:30:00,15.23,15.33,15.21,15.27,751600.0,14.1991,14.2923,14.1804,14.2364,751600.0
2012-12-28 10:40:00,15.27,15.48,15.27,15.38,1990400.0,14.2364,14.4322,14.2364,14.3389,1990400.0
2012-12-28 10:50:00,15.37,15.43,15.36,15.39,679600.0,14.3296,14.3855,14.3203,14.3482,679600.0
2012-12-28 11:00:00,15.39,15.43,15.29,15.33,499200.0,14.3482,14.3855,14.255,14.2923,499200.0
2012-12-28 11:10:00,15.31,15.36,15.29,15.35,186400.0,14.2737,14.3203,14.255,14.311,186400.0
2012-12-28 11:20:00,15.35,15.36,15.28,15.29,263600.0,14.311,14.3203,14.2457,14.255,263600.0
2012-12-28 11:30:00,15.3,15.32,15.22,15.3,715600.0,14.2643,14.283,14.1898,14.2643,715600.0
2012-12-28 11:40:00,15.3,15.35,15.26,15.31,471200.0,14.2643,14.311,14.227,14.2737,471200.0
2012-12-28 11:50:00,15.32,15.34,15.31,15.32,96000.0,14.283,14.3016,14.2737,14.283,96000.0
2012-12-28 12:00:00,15.32,15.37,15.3,15.3,529200.0,14.283,14.3296,14.2643,14.2643,529200.0
2012-12-28 12:10:00,15.31,15.43,15.29,15.4,654800.0,14.2737,14.3855,14.255,14.3576,654800.0
2012-12-28 12:20:00,15.4,15.43,15.36,15.4,240000.0,14.3576,14.3855,14.3203,14.3576,240000.0
2012-12-28 12:30:00,15.38,15.41,15.34,15.35,269200.0,14.3389,14.3669,14.3016,14.311,269200.0
2012-12-28 12:40:00,15.36,15.36,15.29,15.32,292400.0,14.3203,14.3203,14.255,14.283,292400.0
2012-12-28 12:50:00,15.32,15.33,15.27,15.28,206400.0,14.283,14.2923,14.2364,14.2457,206400.0
2012-12-28 13:00:00,15.29,15.34,15.28,15.3,169200.0,14.255,14.3016,14.2457,14.2643,169200.0
2012-12-28 13:10:00,15.31,15.36,15.31,15.36,119600.0,14.2737,14.3203,14.2737,14.3203,119600.0
2012-12-28 13:20:00,15.35,15.36,15.32,15.33,126800.0,14.311,14.3203,14.283,14.2923,126800.0
2012-12-28 13:30:00,15.34,15.38,15.32,15.37,163200.0,14.3016,14.3389,14.283,14.3296,163200.0
2012-12-28 13:40:00,15.36,15.38,15.33,15.33,310800.0,14.3203,14.3389,14.2923,14.2923,310800.0
2012-12-28 13:50:00,15.33,15.34,15.28,15.31,228000.0,14.2923,14.3016,14.2457,14.2737,228000.0
2012-12-28 14:00:00,15.3,15.32,15.27,15.29,210000.0,14.2643,14.283,14.2364,14.255,210000.0
2012-12-28 14:10:00,15.28,15.3,15.25,15.27,174800.0,14.2457,14.2643,14.2177,14.2364,174800.0
2012-12-28 14:20:00,15.27,15.32,15.22,15.23,521200.0,14.2364,14.283,14.1898,14.1991,521200.0
2012-12-28 14:30:00,15.23,15.24,15.18,15.19,424000.0,14.1991,14.2084,14.1525,14.1618,424000.0
2012-12-28 14:40:00,15.19,15.25,15.17,15.22,522000.0,14.1618,14.2177,14.1431,14.1898,522000.0
2012-12-28 14:50:00,15.23,15.24,15.2,15.23,108400.0,14.1991,14.2084,14.1711,14.1991,108400.0
2012-12-28 15:00:00,15.23,15.24,15.21,15.22,514800.0,14.1991,14.2084,14.1804,14.1898,514800.0
2012-12-28 15:10:00,15.21,15.32,15.18,15.31,568800.0,14.1804,14.283,14.1525,14.2737,568800.0
2012-12-28 15:20:00,15.31,15.38,15.29,15.3,502400.0,14.2737,14.3389,14.255,14.2643,502400.0
2012-12-28 15:30:00,15.3,15.34,15.14,15.17,815200.0,14.2643,14.3016,14.1152,14.1431,815200.0
2012-12-28 15:40:00,15.16,15.19,15.04,15.06,2099200.0,14.1338,14.1618,14.0219,14.0406,2099200.0
2012-12-28 15:50:00,15.06,15.13,15.01,15.04,1944800.0,14.0406,14.1058,13.994,14.0219,1944800.0
2012-12-31 09:30:00,15.09,15.12,14.93,15.09,1528800.0,14.0686,14.0965,13.9194,14.0686,1528800.0
2012-12-31 09:40:00,15.09,15.15,15.0,15.02,1359600.0,14.0686,14.1245,13.9846,14.0033,1359600.0
2012-12-31 09:50:00,15.05,15.2,15.0,15.17,1347200.0,14.0313,14.1711,13.9846,14.1431,1347200.0
2012-12-31 10:00:00,15.18,15.3,15.15,15.26,1690000.0,14.1525,14.2643,14.1245,14.227,1690000.0
2012-12-31 10:10:00,15.26,15.31,15.21,15.27,726800.0,14.227,14.2737,14.1804,14.2364,726800.0
2012-12-31 10:20:00,15.26,15.46,15.25,15.42,1113600.0,14.227,14.4135,14.2177,14.3762,1113600.0
2012-12-31 10:30:00,15.42,15.43,15.36,15.37,778400.0,14.3762,14.3855,14.3203,14.3296,778400.0
2012-12-31 10:40:00,15.37,15.4,15.26,15.27,1101200.0,14.3296,14.3576,14.227,14.2364,1101200.0
2012-12-31 10:50:00,15.26,15.29,15.21,15.28,707600.0,14.227,14.255,14.1804,14.2457,707600.0
2012-12-31 11:00:00,15.28,15.53,15.26,15.41,1750000.0,14.2457,14.4788,14.227,14.3669,1750000.0
2012-12-31 11:10:00,15.4,15.53,15.4,15.44,763200.0,14.3576,14.4788,14.3576,14.3949,763200.0
2012-12-31 11:20:00,15.45,15.51,15.42,15.45,285600.0,14.4042,14.4601,14.3762,14.4042,285600.0
2012-12-31 11:30:00,15.46,15.5,15.43,15.44,514000.0,14.4135,14.4508,14.3855,14.3949,514000.0
2012-12-31 11:40:00,15.44,15.5,15.44,15.48,158400.0,14.3949,14.4508,14.3949,14.4322,158400.0
2012-12-31 11:50:00,15.48,15.49,15.44,15.47,260800.0,14.4322,14.4415,14.3949,14.4228,260800.0
2012-12-31 12:00:00,15.47,15.56,15.47,15.52,793600.0,14.4228,14.5067,14.4228,14.4695,793600.0
2012-12-31 12:10:00,15.52,15.53,15.5,15.52,204400.0,14.4695,14.4788,14.4508,14.4695,204400.0
2012-12-31 12:20:00,15.51,15.53,15.49,15.5,208800.0,14.4601,14.4788,14.4415,14.4508,208800.0
2012-12-31 12:30:00,15.51,15.54,15.49,15.52,293600.0,14.4601,14.4881,14.4415,14.4695,293600.0
2012-12-31 12:40:00,15.52,15.72,15.52,15.65,2966400.0,14.4695,14.6559,14.4695,14.5907,2966400.0
2012-12-31 12:50:00,15.67,15.69,15.46,15.52,1267600.0,14.6093,14.6279,14.4135,14.4695,1267600.0
2012-12-31 13:00:00,15.52,15.53,15.42,15.52,967200.0,14.4695,14.4788,14.3762,14.4695,967200.0
2012-12-31 13:10:00,15.52,15.65,15.46,15.56,1434800.0,14.4695,14.5907,14.4135,14.5067,1434800.0
2012-12-31 13:20:00,15.56,15.62,15.55,15.6,506000.0,14.5067,14.5627,14.4974,14.544,506000.0
2012-12-31 13:30:00,15.59,15.63,15.58,15.63,463200.0,14.5347,14.572,14.5254,14.572,463200.0
2012-12-31 13:40:00,15.63,15.73,15.45,15.49,2121200.0,14.572,14.6652,14.4042,14.4415,2121200.0
2012-12-31 13:50:00,15.49,15.59,15.45,15.53,679600.0,14.4415,14.5347,14.4042,14.4788,679600.0
2012-12-31 14:00:00,15.54,15.59,15.51,15.59,390000.0,14.4881,14.5347,14.4601,14.5347,390000.0
2012-12-31 14:10:00,15.59,15.65,15.58,15.63,365200.0,14.5347,14.5907,14.5254,14.572,365200.0
2012-12-31 14:20:00,15.64,15.7,15.63,15.69,398400.0,14.5813,14.6373,14.572,14.6279,398400.0
2012-12-31 14:30:00,15.68,15.73,15.68,15.72,472000.0,14.6186,14.6652,14.6186,14.6559,472000.0
2012-12-31 14:40:00,15.72,15.79,15.7,15.75,717600.0,14.6559,14.7212,14.6373,14.6839,717600.0
2012-12-31 14:50:00,15.74,15.88,15.7,15.83,1203600.0,14.6746,14.8051,14.6373,14.7585,1203600.0
2012-12-31 15:00:00,15.84,15.9,15.79,15.84,1120800.0,14.7678,14.8237,14.7212,14.7678,1120800.0
2012-12-31 15:10:00,15.84,15.85,15.74,15.76,686800.0,14.7678,14.7771,14.6746,14.6932,686800.0
2012-12-31 15:20:00,15.77,15.8,15.66,15.68,731200.0,14.7025,14.7305,14.6,14.6186,731200.0
2012-12-31 15:30:00,15.68,15.83,15.68,15.82,1178400.0,14.6186,14.7585,14.6186,14.7491,1178400.0
2012-12-31 15:40:00,15.82,15.92,15.79,15.92,1308400.0,14.7491,14.8424,14.7212,14.8424,1308400.0
2012-12-31 15:50:00,15.92,16.05,15.91,15.94,2646800.0,14.8424,14.9636,14.8331,14.861,2646800.0
2013-01-02 09:30:00,17.15,17.21,17.06,17.14,3419200.0,15.9891,16.0451,15.9052,15.9798,3419200.0
2013-01-02 09:40:00,17.15,17.18,16.97,17.15,2637600.0,15.9891,16.0171,15.8213,15.9891,2637600.0
2013-01-02 09:50:00,17.17,17.27,17.16,17.23,2682800.0,16.0078,16.101,15.9984,16.0637,2682800.0
2013-01-02 10:00:00,17.23,17.29,17.18,17.19,1488000.0,16.0637,16.1196,16.0171,16.0264,1488000.0
2013-01-02 10:10:00,17.2,17.25,17.15,17.2,1334400.0,16.0357,16.0823,15.9891,16.0357,1334400.0
2013-01-02 10:20:00,17.2,17.22,17.14,17.18,848000.0,16.0357,16.0544,15.9798,16.0171,848000.0
2013-01-02 10:30:00,17.17,17.18,17.12,17.14,530800.0,16.0078,16.0171,15.9611,15.9798,530800.0
2013-01-02 10:40:00,17.14,17.17,17.12,17.12,872400.0,15.9798,16.0078,15.9611,15.9611,872400.0
2013-01-02 10:50:00,17.12,17.18,17.08,17.13,970000.0,15.9611,16.0171,15.9239,15.9705,970000.0
2013-01-02 11:00:00,17.13,17.21,17.11,17.14,1260000.0,15.9705,16.0451,15.9518,15.9798,1260000.0
2013-01-02 11:10:00,17.14,17.21,17.08,17.12,950400.0,15.9798,16.0451,15.9239,15.9611,950400.0
2013-01-02 11:20:00,17.11,17.2,17.1,17.19,649200.0,15.9518,16.0357,15.9425,16.0264,649200.0
2013-01-02 11:30:00,17.18,17.2,17.11,17.12,833200.0,16.0171,16.0357,15.9518,15.9611,833200.0
2013-01-02 11:40:00,17.12,17.18,17.11,17.13,316000.0,15.9611,16.0171,15.9518,15.9705,316000.0
2013-01-02 11:50:00,17.15,17.17,17.1,17.11,404400.0,15.9891,16.0078,15.9425,15.9518,404400.0
2013-01-02 12:00:00,17.11,17.18,17.1,17.16,482800.0,15.9518,16.0171,15.9425,15.9984,482800.0
2013-01-02 12:10:00,17.17,17.18,17.12,17.13,504800.0,16.0078,16.0171,15.9611,15.9705,504800.0
2013-01-02 12:20:00,17.13,17.14,17.1,17.11,1001600.0,15.9705,15.9798,15.9425,15.9518,1001600.0
2013-01-02 12:30:00,17.12,17.12,17.07,17.11,424800.0,15.9611,15.9611,15.9145,15.9518,424800.0
2013-01-02 12:40:00,17.11,17.13,17.08,17.09,193200.0,15.9518,15.9705,15.9239,15.9332,193200.0
2013-01-02 12:50:00,17.09,17.1,17.07,17.08,273600.0,15.9332,15.9425,15.9145,15.9239,273600.0
2013-01-02 13:00:00,17.09,17.14,17.09,17.12,424400.0,15.9332,15.9798,15.9332,15.9611,424400.0
2013-01-02 13:10:00,17.12,17.18,17.1,17.18,589600.0,15.9611,16.0171,15.9425,16.0171,589600.0
2013-01-02 13:20:00,17.18,17.23,17.16,17.22,842400.0,16.0171,16.0637,15.9984,16.0544,842400.0
2013-01-02 13:30:00,17.22,17.26,17.18,17.19,942000.0,16.0544,16.0917,16.0171,16.0264,942000.0
2013-01-02 13:40:00,17.19,17.23,17.18,17.22,497200.0,16.0264,16.0637,16.0171,16.0544,497200.0
2013-01-02 13:50:00,17.23,17.26,17.2,17.24,656000.0,16.0637,16.0917,16.0357,16.073,656000.0
2013-01-02 14:00:00,17.24,17.27,17.21,17.26,668800.0,16.073,16.101,16.0451,16.0917,668800.0
2013-01-02 14:10:00,17.26,17.3,17.09,17.13,2240000.0,16.0917,16.129,15.9332,15.9705,2240000.0
2013-01-02 14:20:00,17.14,17.17,17.11,17.16,576000.0,15.9798,16.0078,15.9518,15.9984,576000.0
2013-01-02 14:30:00,17.15,17.16,17.05,17.05,609200.0,15.9891,15.9984,15.8959,15.8959,609200.0
2013-01-02 14:40:00,17.04,17.08,17.02,17.05,588400.0,15.8866,15.9239,15.8679,15.8959,588400.0
2013-01-02 14:50:00,17.05,17.11,17.04,17.09,939600.0,15.8959,15.9518,15.8866,15.9332,939600.0
2013-01-02 15:00:00,17.1,17.27,17.1,17.27,1388000.0,15.9425,16.101,15.9425,16.101,1388000.0
2013-01-02 15:10:00,17.27,17.27,17.21,17.27,597200.0,16.101,16.101,16.0451,16.101,597200.0
2013-01-02 15:20:00,17.27,17.29,17.17,17.24,902000.0,16.101,16.1196,16.0078,16.073,902000.0
2013-01-02 15:30:00,17.23,17.31,17.21,17.3,1502000.0,16.0637,16.1383,16.0451,16.129,1502000.0
2013-01-02 15:40:00,17.3,17.34,17.22,17.24,1725600.0,16.129,16.1663,16.0544,16.073,1725600.0
2013-01-02 15:50:00,17.24,17.42,17.14,17.42,4081200.0,16.073,16.2408,15.9798,16.2408,4081200.0
2013-01-03 09:30:00,17.45,17.46,17.32,17.33,1473200.0,16.2688,16.2781,16.1476,16.1569,1473200.0
2013-01-03 09:40:00,17.33,17.36,17.27,17.28,951200.0,16.1569,16.1849,16.101,16.1103,951200.0
2013-01-03 09:50:00,17.27,17.35,17.25,17.31,1037200.0,16.101,16.1756,16.0823,16.1383,1037200.0
2013-01-03 10:00:00,17.31,17.42,17.28,17.39,870000.0,16.1383,16.2408,16.1103,16.2129,870000.0
2013-01-03 10:10:00,17.38,17.4,17.3,17.31,572400.0,16.2035,16.2222,16.129,16.1383,572400.0
2013-01-03 10:20:00,17.3,17.4,17.3,17.39,366800.0,16.129,16.2222,16.129,16.2129,366800.0
2013-01-03 10:30:00,17.39,17.46,17.38,17.42,626400.0,16.2129,16.2781,16.2035,16.2408,626400.0
2013-01-03 10:40:00,17.43,17.45,17.41,17.41,280800.0,16.2502,16.2688,16.2315,16.2315,280800.0
2013-01-03 10:50:00,17.41,17.48,17.4,17.45,479200.0,16.2315,16.2968,16.2222,16.2688,479200.0
2013-01-03 11:00:00,17.45,17.49,17.45,17.48,559200.0,16.2688,16.3061,16.2688,16.2968,559200.0
2013-01-03 11:10:00,17.48,17.52,17.47,17.5,799600.0,16.2968,16.3341,16.2875,16.3154,799600.0
2013-01-03 11:20:00,17.5,17.54,17.49,17.5,475200.0,16.3154,16.3527,16.3061,16.3154,475200.0
2013-01-03 11:30:00,17.5,17.58,17.5,17.54,810800.0,16.3154,16.39,16.3154,16.3527,810800.0
2013-01-03 11:40:00,17.54,17.57,17.53,17.57,438000.0,16.3527,16.3807,16.3434,16.3807,438000.0
2013-01-03 11:50:00,17.57,17.58,17.55,17.56,362400.0,16.3807,16.39,16.362,16.3714,362400.0
2013-01-03 12:00:00,17.56,17.61,17.55,17.61,477200.0,16.3714,16.418,16.362,16.418,477200.0
2013-01-03 12:10:00,17.61,17.64,17.59,17.61,392000.0,16.418,16.4459,16.3993,16.418,392000.0
2013-01-03 12:20:00,17.62,17.66,17.61,17.64,406000.0,16.4273,16.4646,16.418,16.4459,406000.0
2013-01-03 12:30:00,17.64,17.65,17.56,17.6,624400.0,16.4459,16.4553,16.3714,16.4087,624400.0
2013-01-03 12:40:00,17.59,17.61,17.56,17.59,240000.0,16.3993,16.418,16.3714,16.3993,240000.0
2013-01-03 12:50:00,17.59,17.63,17.58,17.61,342000.0,16.3993,16.4366,16.39,16.418,342000.0
2013-01-03 13:00:00,17.61,17.65,17.61,17.61,384000.0,16.418,16.4553,16.418,16.418,384000.0
2013-01-03 13:10:00,17.61,17.62,17.57,17.59,245200.0,16.418,16.4273,16.3807,16.3993,245200.0
2013-01-03 13:20:00,17.6,17.63,17.58,17.61,217200.0,16.4087,16.4366,16.39,16.418,217200.0
2013-01-03 13:30:00,17.62,17.66,17.61,17.66,355600.0,16.4273,16.4646,16.418,16.4646,355600.0
2013-01-03 13:40:00,17.65,17.67,17.64,17.65,333600.0,16.4553,16.4739,16.4459,16.4553,333600.0
2013-01-03 13:50:00,17.65,17.7,17.65,17.68,367600.0,16.4553,16.5019,16.4553,16.4832,367600.0
2013-01-03 14:00:00,17.69,17.69,17.46,17.48,1634400.0,16.4926,16.4926,16.2781,16.2968,1634400.0
2013-01-03 14:10:00,17.47,17.54,17.45,17.5,540400.0,16.2875,16.3527,16.2688,16.3154,540400.0
2013-01-03 14:20:00,17.5,17.5,17.42,17.47,858800.0,16.3154,16.3154,16.2408,16.2875,858800.0
2013-01-03 14:30:00,17.46,17.47,17.35,17.36,1062400.0,16.2781,16.2875,16.1756,16.1849,1062400.0
2013-01-03 14:40:00,17.35,17.41,17.35,17.4,694000.0,16.1756,16.2315,16.1756,16.2222,694000.0
2013-01-03 14:50:00,17.41,17.46,17.39,17.41,431200.0,16.2315,16.2781,16.2129,16.2315,431200.0
2013-01-03 15:00:00,17.43,17.46,17.39,17.4,460800.0,16.2502,16.2781,16.2129,16.2222,460800.0
2013-01-03 15:10:00,17.4,17.43,17.31,17.32,639200.0,16.2222,16.2502,16.1383,16.1476,639200.0
2013-01-03 15:20:00,17.32,17.34,17.22,17.25,1832000.0,16.1476,16.1663,16.0544,16.0823,1832000.0
2013-01-03 15:30:00,17.25,17.25,17.19,17.23,600800.0,16.0823,16.0823,16.0264,16.0637,600800.0
2013-01-03 15:40:00,17.23,17.31,17.23,17.31,1019200.0,16.0637,16.1383,16.0637,16.1383,1019200.0
2013-01-03 15:50:00,17.3,17.34,17.16,17.33,2227600.0,16.129,16.1663,15.9984,16.1569,2227600.0
2013-01-04 09:30:00,17.54,17.54,17.34,17.36,1736800.0,16.3527,16.3527,16.1663,16.1849,1736800.0
2013-01-04 09:40:00,17.38,17.5,17.37,17.48,1558800.0,16.2035,16.3154,16.1942,16.2968,1558800.0
2013-01-04 09:50:00,17.48,17.58,17.45,17.56,1469200.0,16.2968,16.39,16.2688,16.3714,1469200.0
2013-01-04 10:00:00,17.57,17.6,17.45,17.48,1468000.0,16.3807,16.4087,16.2688,16.2968,1468000.0
2013-01-04 10:10:00,17.48,17.61,17.48,17.6,883200.0,16.2968,16.418,16.2968,16.4087,883200.0
2013-01-04 10:20:00,17.6,17.67,17.58,17.61,864000.0,16.4087,16.4739,16.39,16.418,864000.0
2013-01-04 10:30:00,17.61,17.63,17.55,17.59,466800.0,16.418,16.4366,16.362,16.3993,466800.0
2013-01-04 10:40:00,17.58,17.58,17.5,17.57,945600.0,16.39,16.39,16.3154,16.3807,945600.0
2013-01-04 10:50:00,17.57,17.61,17.55,17.57,624000.0,16.3807,16.418,16.362,16.3807,624000.0
2013-01-04 11:00:00,17.57,17.67,17.57,17.59,768800.0,16.3807,16.4739,16.3807,16.3993,768800.0
2013-01-04 11:10:00,17.6,17.65,17.6,17.62,461200.0,16.4087,16.4553,16.4087,16.4273,461200.0
2013-01-04 11:20:00,17.62,17.66,17.6,17.63,374400.0,16.4273,16.4646,16.4087,16.4366,374400.0
2013-01-04 11:30:00,17.63,17.72,17.63,17.68,877600.0,16.4366,16.5205,16.4366,16.4832,877600.0
2013-01-04 11:40:00,17.68,17.74,17.68,17.69,568000.0,16.4832,16.5392,16.4832,16.4926,568000.0
2013-01-04 11:50:00,17.7,17.75,17.68,17.68,624400.0,16.5019,16.5485,16.4832,16.4832,624400.0
2013-01-04 12:00:00,17.68,17.73,17.68,17.7,289200.0,16.4832,16.5299,16.4832,16.5019,289200.0
2013-01-04 12:10:00,17.71,17.72,17.66,17.67,207200.0,16.5112,16.5205,16.4646,16.4739,207200.0
2013-01-04 12:20:00,17.67,17.71,17.67,17.71,198400.0,16.4739,16.5112,16.4739,16.5112,198400.0
2013-01-04 12:30:00,17.72,17.74,17.66,17.67,359200.0,16.5205,16.5392,16.4646,16.4739,359200.0
2013-01-04 12:40:00,17.66,17.68,17.64,17.67,110400.0,16.4646,16.4832,16.4459,16.4739,110400.0
2013-01-04 12:50:00,17.67,17.67,17.61,17.61,269600.0,16.4739,16.4739,16.418,16.418,269600.0
2013-01-04 13:00:00,17.61,17.61,17.56,17.58,474800.0,16.418,16.418,16.3714,16.39,474800.0
2013-01-04 13:10:00,17.58,17.6,17.58,17.59,379600.0,16.39,16.4087,16.39,16.3993,379600.0
2013-01-04 13:20:00,17.6,17.64,17.58,17.64,520000.0,16.4087,16.4459,16.39,16.4459,520000.0
2013-01-04 13:30:00,17.63,17.67,17.63,17.65,336000.0,16.4366,16.4739,16.4366,16.4553,336000.0
2013-01-04 13:40:00,17.65,17.7,17.63,17.69,262000.0,16.4553,16.5019,16.4366,16.4926,262000.0
2013-01-04 13:50:00,17.68,17.68,17.62,17.67,271600.0,16.4832,16.4832,16.4273,16.4739,271600.0
2013-01-04 14:00:00,17.67,17.69,17.65,17.66,213200.0,16.4739,16.4926,16.4553,16.4646,213200.0
2013-01-04 14:10:00,17.65,17.68,17.64,17.66,165200.0,16.4553,16.4832,16.4459,16.4646,165200.0
2013-01-04 14:20:00,17.67,17.72,17.64,17.71,338000.0,16.4739,16.5205,16.4459,16.5112,338000.0
2013-01-04 14:30:00,17.71,17.71,17.67,17.7,228400.0,16.5112,16.5112,16.4739,16.5019,228400.0
2013-01-04 14:40:00,17.68,17.72,17.67,17.68,288800.0,16.4832,16.5205,16.4739,16.4832,288800.0
2013-01-04 14:50:00,17.68,17.73,17.68,17.72,284400.0,16.4832,16.5299,16.4832,16.5205,284400.0
2013-01-04 15:00:00,17.73,17.75,17.7,17.72,670400.0,16.5299,16.5485,16.5019,16.5205,670400.0
2013-01-04 15:10:00,17.72,17.75,17.7,17.71,409600.0,16.5205,16.5485,16.5019,16.5112,409600.0
2013-01-04 15:20:00,17.71,17.76,17.7,17.74,519600.0,16.5112,16.5578,16.5019,16.5392,519600.0
2013-01-04 15:30:00,17.74,17.76,17.73,17.75,777600.0,16.5392,16.5578,16.5299,16.5485,777600.0
2013-01-04 15:40:00,17.75,17.79,17.69,17.7,1781600.0,16.5485,16.5858,16.4926,16.5019,1781600.0
2013-01-04 15:50:00,17.71,17.73,17.64,17.65,1402400.0,16.5112,16.5299,16.4459,16.4553,1402400.0
2013-01-07 09:30:00,17.41,17.46,17.35,17.43,1176400.0,16.2315,16.2781,16.1756,16.2502,1176400.0
2013-01-07 09:40:00,17.44,17.52,17.42,17.47,1093200.0,16.2595,16.3341,16.2408,16.2875,1093200.0
2013-01-07 09:50:00,17.47,17.48,17.36,17.45,1308000.0,16.2875,16.2968,16.1849,16.2688,1308000.0
2013-01-07 10:00:00,17.47,17.48,17.42,17.48,427200.0,16.2875,16.2968,16.2408,16.2968,427200.0
2013-01-07 10:10:00,17.48,17.5,17.43,17.46,557600.0,16.2968,16.3154,16.2502,16.2781,557600.0
2013-01-07 10:20:00,17.47,17.5,17.44,17.49,277600.0,16.2875,16.3154,16.2595,16.3061,277600.0
2013-01-07 10:30:00,17.49,17.57,17.48,17.51,982800.0,16.3061,16.3807,16.2968,16.3247,982800.0
2013-01-07 10:40:00,17.52,17.55,17.51,17.52,342400.0,16.3341,16.362,16.3247,16.3341,342400.0
2013-01-07 10:50:00,17.52,17.53,17.45,17.45,376000.0,16.3341,16.3434,16.2688,16.2688,376000.0
2013-01-07 11:00:00,17.46,17.47,17.44,17.44,327600.0,16.2781,16.2875,16.2595,16.2595,327600.0
2013-01-07 11:10:00,17.45,17.46,17.41,17.43,577600.0,16.2688,16.2781,16.2315,16.2502,577600.0
2013-01-07 11:20:00,17.43,17.47,17.42,17.44,234000.0,16.2502,16.2875,16.2408,16.2595,234000.0
2013-01-07 11:30:00,17.45,17.47,17.43,17.43,198000.0,16.2688,16.2875,16.2502,16.2502,198000.0
2013-01-07 11:40:00,17.44,17.45,17.37,17.38,548400.0,16.2595,16.2688,16.1942,16.2035,548400.0
2013-01-07 11:50:00,17.38,17.4,17.36,17.37,420400.0,16.2035,16.2222,16.1849,16.1942,420400.0
2013-01-07 12:00:00,17.37,17.38,17.35,17.36,438000.0,16.1942,16.2035,16.1756,16.1849,438000.0
2013-01-07 12:10:00,17.36,17.41,17.36,17.4,275200.0,16.1849,16.2315,16.1849,16.2222,275200.0
2013-01-07 12:20:00,17.41,17.41,17.36,17.39,305600.0,16.2315,16.2315,16.1849,16.2129,305600.0
2013-01-07 12:30:00,17.39,17.43,17.38,17.42,268000.0,16.2129,16.2502,16.2035,16.2408,268000.0
2013-01-07 12:40:00,17.42,17.43,17.39,17.42,164000.0,16.2408,16.2502,16.2129,16.2408,164000.0
2013-01-07 12:50:00,17.42,17.42,17.39,17.4,329200.0,16.2408,16.2408,16.2129,16.2222,329200.0
2013-01-07 13:00:00,17.41,17.44,17.39,17.42,240000.0,16.2315,16.2595,16.2129,16.2408,240000.0
2013-01-07 13:10:00,17.43,17.45,17.41,17.42,312800.0,16.2502,16.2688,16.2315,16.2408,312800.0
2013-01-07 13:20:00,17.42,17.43,17.41,17.41,196400.0,16.2408,16.2502,16.2315,16.2315,196400.0
2013-01-07 13:30:00,17.42,17.43,17.37,17.37,222000.0,16.2408,16.2502,16.1942,16.1942,222000.0
2013-01-07 13:40:00,17.37,17.38,17.31,17.35,678000.0,16.1942,16.2035,16.1383,16.1756,678000.0
2013-01-07 13:50:00,17.34,17.37,17.33,17.36,358800.0,16.1663,16.1942,16.1569,16.1849,358800.0
2013-01-07 14:00:00,17.36,17.4,17.35,17.38,304800.0,16.1849,16.2222,16.1756,16.2035,304800.0
2013-01-07 14:10:00,17.38,17.4,17.36,17.39,200800.0,16.2035,16.2222,16.1849,16.2129,200800.0
2013-01-07 14:20:00,17.4,17.43,17.39,17.43,277600.0,16.2222,16.2502,16.2129,16.2502,277600.0
2013-01-07 14:30:00,17.43,17.46,17.42,17.43,295600.0,16.2502,16.2781,16.2408,16.2502,295600.0
2013-01-07 14:40:00,17.43,17.45,17.42,17.43,267600.0,16.2502,16.2688,16.2408,16.2502,267600.0
2013-01-07 14:50:00,17.43,17.45,17.41,17.45,184000.0,16.2502,16.2688,16.2315,16.2688,184000.0
2013-01-07 15:00:00,17.45,17.47,17.43,17.46,326400.0,16.2688,16.2875,16.2502,16.2781,326400.0
2013-01-07 15:10:00,17.46,17.54,17.46,17.53,600000.0,16.2781,16.3527,16.2781,16.3434,600000.0
2013-01-07 15:20:00,17.53,17.57,17.5,17.53,687600.0,16.3434,16.3807,16.3154,16.3434,687600.0
2013-01-07 15:30:00,17.53,17.56,17.47,17.48,564400.0,16.3434,16.3714,16.2875,16.2968,564400.0
2013-01-07 15:40:00,17.48,17.54,17.47,17.53,813600.0,16.2968,16.3527,16.2875,16.3434,813600.0
2013-01-07 15:50:00,17.53,17.56,17.44,17.47,1133200.0,16.3434,16.3714,16.2595,16.2875,1133200.0
2013-01-08 09:30:00,17.46,17.54,17.44,17.51,854800.0,16.2781,16.3527,16.2595,16.3247,854800.0
2013-01-08 09:40:00,17.51,17.54,17.44,17.46,1011200.0,16.3247,16.3527,16.2595,16.2781,1011200.0
2013-01-08 09:50:00,17.45,17.48,17.38,17.4,1253600.0,16.2688,16.2968,16.2035,16.2222,1253600.0
2013-01-08 10:00:00,17.4,17.43,17.34,17.39,1166800.0,16.2222,16.2502,16.1663,16.2129,1166800.0
2013-01-08 10:10:00,17.39,17.41,17.29,17.32,1130800.0,16.2129,16.2315,16.1196,16.1476,1130800.0
2013-01-08 10:20:00,17.32,17.38,17.29,17.36,694000.0,16.1476,16.2035,16.1196,16.1849,694000.0
2013-01-08 10:30:00,17.36,17.37,17.26,17.27,708400.0,16.1849,16.1942,16.0917,16.101,708400.0
2013-01-08 10:40:00,17.26,17.3,17.24,17.25,832400.0,16.0917,16.129,16.073,16.0823,832400.0
2013-01-08 10:50:00,17.26,17.3,17.25,17.27,408400.0,16.0917,16.129,16.0823,16.101,408400.0
2013-01-08 11:00:00,17.27,17.3,17.21,17.22,846400.0,16.101,16.129,16.0451,16.0544,846400.0
2013-01-08 11:10:00,17.21,17.24,17.18,17.18,822000.0,16.0451,16.073,16.0171,16.0171,822000.0
2013-01-08 11:20:00,17.18,17.22,17.18,17.2,499200.0,16.0171,16.0544,16.0171,16.0357,499200.0
2013-01-08 11:30:00,17.21,17.26,17.19,17.25,482800.0,16.0451,16.0917,16.0264,16.0823,482800.0
2013-01-08 11:40:00,17.25,17.29,17.25,17.27,353600.0,16.0823,16.1196,16.0823,16.101,353600.0
2013-01-08 11:50:00,17.28,17.3,17.26,17.29,306400.0,16.1103,16.129,16.0917,16.1196,306400.0
2013-01-08 12:00:00,17.29,17.35,17.29,17.31,593600.0,16.1196,16.1756,16.1196,16.1383,593600.0
2013-01-08 12:10:00,17.32,17.35,17.32,17.33,383600.0,16.1476,16.1756,16.1476,16.1569,383600.0
2013-01-08 12:20:00,17.34,17.34,17.28,17.3,241600.0,16.1663,16.1663,16.1103,16.129,241600.0
2013-01-08 12:30:00,17.3,17.32,17.25,17.27,198000.0,16.129,16.1476,16.0823,16.101,198000.0
2013-01-08 12:40:00,17.27,17.28,17.23,17.25,276400.0,16.101,16.1103,16.0637,16.0823,276400.0
2013-01-08 12:50:00,17.25,17.25,17.22,17.25,262800.0,16.0823,16.0823,16.0544,16.0823,262800.0
2013-01-08 13:00:00,17.25,17.31,17.25,17.29,245600.0,16.0823,16.1383,16.0823,16.1196,245600.0
2013-01-08 13:10:00,17.28,17.33,17.28,17.32,141600.0,16.1103,16.1569,16.1103,16.1476,141600.0
2013-01-08 13:20:00,17.33,17.34,17.32,17.32,147600.0,16.1569,16.1663,16.1476,16.1476,147600.0
2013-01-08 13:30:00,17.32,17.38,17.32,17.34,250800.0,16.1476,16.2035,16.1476,16.1663,250800.0
2013-01-08 13:40:00,17.34,17.35,17.32,17.33,129600.0,16.1663,16.1756,16.1476,16.1569,129600.0
2013-01-08 13:50:00,17.33,17.38,17.32,17.36,506400.0,16.1569,16.2035,16.1476,16.1849,506400.0
2013-01-08 14:00:00,17.36,17.41,17.36,17.36,607600.0,16.1849,16.2315,16.1849,16.1849,607600.0
2013-01-08 14:10:00,17.36,17.39,17.35,17.35,188800.0,16.1849,16.2129,16.1756,16.1756,188800.0
2013-01-08 14:20:00,17.35,17.38,17.33,17.35,332800.0,16.1756,16.2035,16.1569,16.1756,332800.0
2013-01-08 14:30:00,17.35,17.37,17.31,17.34,159600.0,16.1756,16.1942,16.1383,16.1663,159600.0
2013-01-08 14:40:00,17.33,17.35,17.31,17.35,245200.0,16.1569,16.1756,16.1383,16.1756,245200.0
2013-01-08 14:50:00,17.35,17.36,17.34,17.35,193200.0,16.1756,16.1849,16.1663,16.1756,193200.0
2013-01-08 15:00:00,17.34,17.38,17.34,17.38,452400.0,16.1663,16.2035,16.1663,16.2035,452400.0
2013-01-08 15:10:00,17.38,17.42,17.37,17.41,346000.0,16.2035,16.2408,16.1942,16.2315,346000.0
2013-01-08 15:20:00,17.41,17.47,17.41,17.45,1125200.0,16.2315,16.2875,16.2315,16.2688,1125200.0
2013-01-08 15:30:00,17.45,17.45,17.35,17.35,546000.0,16.2688,16.2688,16.1756,16.1756,546000.0
2013-01-08 15:40:00,17.35,17.36,17.32,17.36,530400.0,16.1756,16.1849,16.1476,16.1849,530400.0
2013-01-08 15:50:00,17.35,17.44,17.35,17.43,1154000.0,16.1756,16.2595,16.1756,16.2502,1154000.0
2013-01-09 09:30:00,17.54,17.63,17.54,17.58,1175200.0,16.3527,16.4366,16.3527,16.39,1175200.0
2013-01-09 09:40:00,17.58,17.6,17.51,17.58,1322000.0,16.39,16.4087,16.3247,16.39,1322000.0
2013-01-09 09:50:00,17.58,17.7,17.57,17.67,1670400.0,16.39,16.5019,16.3807,16.4739,1670400.0
2013-01-09 10:00:00,17.67,17.71,17.64,17.68,864000.0,16.4739,16.5112,16.4459,16.4832,864000.0
2013-01-09 10:10:00,17.68,17.73,17.68,17.72,647600.0,16.4832,16.5299,16.4832,16.5205,647600.0
2013-01-09 10:20:00,17.73,17.75,17.7,17.73,387200.0,16.5299,16.5485,16.5019,16.5299,387200.0
2013-01-09 10:30:00,17.74,17.74,17.68,17.69,366000.0,16.5392,16.5392,16.4832,16.4926,366000.0
2013-01-09 10:40:00,17.69,17.7,17.63,17.65,797600.0,16.4926,16.5019,16.4366,16.4553,797600.0
2013-01-09 10:50:00,17.65,17.69,17.65,17.68,349600.0,16.4553,16.4926,16.4553,16.4832,349600.0
2013-01-09 11:00:00,17.68,17.72,17.65,17.71,600000.0,16.4832,16.5205,16.4553,16.5112,600000.0
2013-01-09 11:10:00,17.72,17.72,17.68,17.68,156400.0,16.5205,16.5205,16.4832,16.4832,156400.0
2013-01-09 11:20:00,17.68,17.71,17.65,17.71,231600.0,16.4832,16.5112,16.4553,16.5112,231600.0
2013-01-09 11:30:00,17.7,17.73,17.68,17.71,438000.0,16.5019,16.5299,16.4832,16.5112,438000.0
2013-01-09 11:40:00,17.72,17.74,17.71,17.73,576000.0,16.5205,16.5392,16.5112,16.5299,576000.0
2013-01-09 11:50:00,17.73,17.73,17.66,17.69,512800.0,16.5299,16.5299,16.4646,16.4926,512800.0
2013-01-09 12:00:00,17.69,17.71,17.68,17.71,272000.0,16.4926,16.5112,16.4832,16.5112,272000.0
2013-01-09 12:10:00,17.71,17.72,17.68,17.69,135200.0,16.5112,16.5205,16.4832,16.4926,135200.0
2013-01-09 12:20:00,17.69,17.7,17.68,17.69,192000.0,16.4926,16.5019,16.4832,16.4926,192000.0
2013-01-09 12:30:00,17.69,17.71,17.65,17.66,210800.0,16.4926,16.5112,16.4553,16.4646,210800.0
2013-01-09 12:40:00,17.65,17.66,17.57,17.61,596400.0,16.4553,16.4646,16.3807,16.418,596400.0
2013-01-09 12:50:00,17.61,17.63,17.59,17.63,288000.0,16.418,16.4366,16.3993,16.4366,288000.0
2013-01-09 13:00:00,17.62,17.66,17.6,17.63,617200.0,16.4273,16.4646,16.4087,16.4366,617200.0
2013-01-09 13:10:00,17.63,17.65,17.61,17.65,124400.0,16.4366,16.4553,16.418,16.4553,124400.0
2013-01-09 13:20:00,17.64,17.68,17.64,17.68,247200.0,16.4459,16.4832,16.4459,16.4832,247200.0
2013-01-09 13:30:00,17.68,17.7,17.65,17.7,246800.0,16.4832,16.5019,16.4553,16.5019,246800.0
2013-01-09 13:40:00,17.71,17.71,17.68,17.69,75200.0,16.5112,16.5112,16.4832,16.4926,75200.0
2013-01-09 13:50:00,17.69,17.7,17.67,17.68,194800.0,16.4926,16.5019,16.4739,16.4832,194800.0
2013-01-09 14:00:00,17.67,17.71,17.67,17.7,164000.0,16.4739,16.5112,16.4739,16.5019,164000.0
2013-01-09 14:10:00,17.69,17.73,17.69,17.71,266800.0,16.4926,16.5299,16.4926,16.5112,266800.0
2013-01-09 14:20:00,17.71,17.71,17.68,17.7,180800.0,16.5112,16.5112,16.4832,16.5019,180800.0
2013-01-09 14:30:00,17.7,17.72,17.64,17.67,340000.0,16.5019,16.5205,16.4459,16.4739,340000.0
2013-01-09 14:40:00,17.68,17.69,17.65,17.68,240400.0,16.4832,16.4926,16.4553,16.4832,240400.0
2013-01-09 14:50:00,17.67,17.69,17.64,17.64,505200.0,16.4739,16.4926,16.4459,16.4459,505200.0
2013-01-09 15:00:00,17.64,17.66,17.61,17.65,529600.0,16.4459,16.4646,16.418,16.4553,529600.0
2013-01-09 15:10:00,17.64,17.67,17.63,17.66,308000.0,16.4459,16.4739,16.4366,16.4646,308000.0
2013-01-09 15:20:00,17.66,17.71,17.66,17.71,356400.0,16.4646,16.5112,16.4646,16.5112,356400.0
2013-01-09 15:30:00,17.7,17.72,17.66,17.68,259200.0,16.5019,16.5205,16.4646,16.4832,259200.0
2013-01-09 15:40:00,17.69,17.72,17.67,17.69,718000.0,16.4926,16.5205,16.4739,16.4926,718000.0
2013-01-09 15:50:00,17.69,17.72,17.66,17.68,884000.0,16.4926,16.5205,16.4646,16.4832,884000.0
2013-01-10 09:30:00,17.9,17.94,17.73,17.78,2822400.0,16.6883,16.7256,16.5299,16.5765,2822400.0
2013-01-10 09:40:00,17.77,17.77,17.6,17.65,3299600.0,16.5671,16.5671,16.4087,16.4553,3299600.0
2013-01-10 09:50:00,17.65,17.74,17.62,17.72,816800.0,16.4553,16.5392,16.4273,16.5205,816800.0
2013-01-10 10:00:00,17.73,17.77,17.65,17.75,1101200.0,16.5299,16.5671,16.4553,16.5485,1101200.0
2013-01-10 10:10:00,17.76,17.78,17.67,17.73,637600.0,16.5578,16.5765,16.4739,16.5299,637600.0
2013-01-10 10:20:00,17.73,17.75,17.67,17.68,544800.0,16.5299,16.5485,16.4739,16.4832,544800.0
2013-01-10 10:30:00,17.68,17.68,17.52,17.57,2856800.0,16.4832,16.4832,16.3341,16.3807,2856800.0
2013-01-10 10:40:00,17.56,17.58,17.52,17.55,1227200.0,16.3714,16.39,16.3341,16.362,1227200.0
2013-01-10 10:50:00,17.55,17.62,17.53,17.56,1105600.0,16.362,16.4273,16.3434,16.3714,1105600.0
2013-01-10 11:00:00,17.56,17.63,17.54,17.59,547200.0,16.3714,16.4366,16.3527,16.3993,547200.0
2013-01-10 11:10:00,17.6,17.61,17.5,17.52,984400.0,16.4087,16.418,16.3154,16.3341,984400.0
2013-01-10 11:20:00,17.52,17.59,17.52,17.58,460800.0,16.3341,16.3993,16.3341,16.39,460800.0
2013-01-10 11:30:00,17.58,17.61,17.56,17.59,282400.0,16.39,16.418,16.3714,16.3993,282400.0
2013-01-10 11:40:00,17.58,17.58,17.54,17.56,293600.0,16.39,16.39,16.3527,16.3714,293600.0
2013-01-10 11:50:00,17.55,17.59,17.55,17.59,264400.0,16.362,16.3993,16.362,16.3993,264400.0
2013-01-10 12:00:00,17.58,17.58,17.55,17.55,170400.0,16.39,16.39,16.362,16.362,170400.0
2013-01-10 12:10:00,17.55,17.59,17.54,17.58,567600.0,16.362,16.3993,16.3527,16.39,567600.0
2013-01-10 12:20:00,17.59,17.6,17.57,17.58,632800.0,16.3993,16.4087,16.3807,16.39,632800.0
2013-01-10 12:30:00,17.59,17.61,17.58,17.61,682000.0,16.3993,16.418,16.39,16.418,682000.0
2013-01-10 12:40:00,17.61,17.62,17.56,17.6,506400.0,16.418,16.4273,16.3714,16.4087,506400.0
2013-01-10 12:50:00,17.6,17.64,17.57,17.64,343600.0,16.4087,16.4459,16.3807,16.4459,343600.0
2013-01-10 13:00:00,17.65,17.66,17.61,17.61,270000.0,16.4553,16.4646,16.418,16.418,270000.0
2013-01-10 13:10:00,17.61,17.62,17.58,17.61,113200.0,16.418,16.4273,16.39,16.418,113200.0
2013-01-10 13:20:00,17.61,17.67,17.61,17.64,286000.0,16.418,16.4739,16.418,16.4459,286000.0
2013-01-10 13:30:00,17.64,17.67,17.63,17.64,272400.0,16.4459,16.4739,16.4366,16.4459,272400.0
2013-01-10 13:40:00,17.64,17.67,17.63,17.63,145200.0,16.4459,16.4739,16.4366,16.4366,145200.0
2013-01-10 13:50:00,17.63,17.67,17.6,17.63,365200.0,16.4366,16.4739,16.4087,16.4366,365200.0
2013-01-10 14:00:00,17.64,17.67,17.63,17.65,211600.0,16.4459,16.4739,16.4366,16.4553,211600.0
2013-01-10 14:10:00,17.66,17.66,17.61,17.62,237200.0,16.4646,16.4646,16.418,16.4273,237200.0
2013-01-10 14:20:00,17.63,17.65,17.59,17.61,236000.0,16.4366,16.4553,16.3993,16.418,236000.0
2013-01-10 14:30:00,17.61,17.64,17.61,17.63,203600.0,16.418,16.4459,16.418,16.4366,203600.0
2013-01-10 14:40:00,17.63,17.72,17.63,17.7,742000.0,16.4366,16.5205,16.4366,16.5019,742000.0
2013-01-10 14:50:00,17.71,17.78,17.71,17.76,1375600.0,16.5112,16.5765,16.5112,16.5578,1375600.0
2013-01-10 15:00:00,17.77,17.79,17.75,17.79,710000.0,16.5671,16.5858,16.5485,16.5858,710000.0
2013-01-10 15:10:00,17.79,17.82,17.77,17.81,800400.0,16.5858,16.6138,16.5671,16.6044,800400.0
2013-01-10 15:20:00,17.81,17.85,17.8,17.84,846000.0,16.6044,16.6417,16.5951,16.6324,846000.0
2013-01-10 15:30:00,17.83,17.86,17.81,17.81,596400.0,16.6231,16.6511,16.6044,16.6044,596400.0
2013-01-10 15:40:00,17.81,17.85,17.8,17.83,684400.0,16.6044,16.6417,16.5951,16.6231,684400.0
2013-01-10 15:50:00,17.83,17.84,17.75,17.79,1245200.0,16.6231,16.6324,16.5485,16.5858,1245200.0
2013-01-11 09:30:00,17.78,17.84,17.75,17.79,1111200.0,16.5765,16.6324,16.5485,16.5858,1111200.0
2013-01-11 09:40:00,17.8,17.86,17.78,17.79,944000.0,16.5951,16.6511,16.5765,16.5858,944000.0
2013-01-11 09:50:00,17.79,17.8,17.66,17.67,1495600.0,16.5858,16.5951,16.4646,16.4739,1495600.0
2013-01-11 10:00:00,17.67,17.71,17.6,17.61,1368800.0,16.4739,16.5112,16.4087,16.418,1368800.0
2013-01-11 10:10:00,17.61,17.65,17.6,17.61,860400.0,16.418,16.4553,16.4087,16.418,860400.0
2013-01-11 10:20:00,17.61,17.65,17.6,17.61,624000.0,16.418,16.4553,16.4087,16.418,624000.0
2013-01-11 10:30:00,17.61,17.64,17.6,17.61,555600.0,16.418,16.4459,16.4087,16.418,555600.0
2013-01-11 10:40:00,17.63,17.68,17.62,17.68,714000.0,16.4366,16.4832,16.4273,16.4832,714000.0
2013-01-11 10:50:00,17.67,17.69,17.64,17.67,580000.0,16.4739,16.4926,16.4459,16.4739,580000.0
2013-01-11 11:00:00,17.67,17.73,17.66,17.67,478000.0,16.4739,16.5299,16.4646,16.4739,478000.0
2013-01-11 11:10:00,17.66,17.71,17.66,17.67,333600.0,16.4646,16.5112,16.4646,16.4739,333600.0
2013-01-11 11:20:00,17.68,17.7,17.55,17.56,885200.0,16.4832,16.5019,16.362,16.3714,885200.0
2013-01-11 11:30:00,17.56,17.62,17.53,17.6,592000.0,16.3714,16.4273,16.3434,16.4087,592000.0
2013-01-11 11:40:00,17.6,17.64,17.6,17.64,386400.0,16.4087,16.4459,16.4087,16.4459,386400.0
2013-01-11 11:50:00,17.64,17.7,17.64,17.68,773600.0,16.4459,16.5019,16.4459,16.4832,773600.0
2013-01-11 12:00:00,17.69,17.71,17.68,17.71,168800.0,16.4926,16.5112,16.4832,16.5112,168800.0
2013-01-11 12:10:00,17.71,17.72,17.67,17.69,243600.0,16.5112,16.5205,16.4739,16.4926,243600.0
2013-01-11 12:20:00,17.69,17.7,17.66,17.67,177200.0,16.4926,16.5019,16.4646,16.4739,177200.0
2013-01-11 12:30:00,17.66,17.67,17.6,17.65,333600.0,16.4646,16.4739,16.4087,16.4553,333600.0
2013-01-11 12:40:00,17.65,17.67,17.65,17.65,160800.0,16.4553,16.4739,16.4553,16.4553,160800.0
2013-01-11 12:50:00,17.67,17.68,17.62,17.64,328400.0,16.4739,16.4832,16.4273,16.4459,328400.0
2013-01-11 13:00:00,17.65,17.65,17.63,17.64,101200.0,16.4553,16.4553,16.4366,16.4459,101200.0
2013-01-11 13:10:00,17.63,17.65,17.63,17.63,97200.0,16.4366,16.4553,16.4366,16.4366,97200.0
2013-01-11 13:20:00,17.64,17.66,17.64,17.64,125200.0,16.4459,16.4646,16.4459,16.4459,125200.0
2013-01-11 13:30:00,17.65,17.72,17.64,17.71,512000.0,16.4553,16.5205,16.4459,16.5112,512000.0
2013-01-11 13:40:00,17.72,17.72,17.62,17.67,348800.0,16.5205,16.5205,16.4273,16.4739,348800.0
2013-01-11 13:50:00,17.68,17.68,17.62,17.64,197600.0,16.4832,16.4832,16.4273,16.4459,197600.0
2013-01-11 14:00:00,17.64,17.69,17.64,17.68,225600.0,16.4459,16.4926,16.4459,16.4832,225600.0
2013-01-11 14:10:00,17.67,17.74,17.67,17.71,345600.0,16.4739,16.5392,16.4739,16.5112,345600.0
2013-01-11 14:20:00,17.7,17.74,17.69,17.74,232000.0,16.5019,16.5392,16.4926,16.5392,232000.0
2013-01-11 14:30:00,17.74,17.76,17.73,17.75,346000.0,16.5392,16.5578,16.5299,16.5485,346000.0
2013-01-11 14:40:00,17.76,17.76,17.7,17.71,220000.0,16.5578,16.5578,16.5019,16.5112,220000.0
2013-01-11 14:50:00,17.7,17.74,17.7,17.71,226000.0,16.5019,16.5392,16.5019,16.5112,226000.0
2013-01-11 15:00:00,17.71,17.73,17.66,17.73,402400.0,16.5112,16.5299,16.4646,16.5299,402400.0
2013-01-11 15:10:00,17.73,17.75,17.71,17.74,392000.0,16.5299,16.5485,16.5112,16.5392,392000.0
2013-01-11 15:20:00,17.74,17.81,17.74,17.8,1292400.0,16.5392,16.6044,16.5392,16.5951,1292400.0
2013-01-11 15:30:00,17.8,17.82,17.76,17.77,899200.0,16.5951,16.6138,16.5578,16.5671,899200.0
2013-01-11 15:40:00,17.77,17.81,17.77,17.8,635200.0,16.5671,16.6044,16.5671,16.5951,635200.0
2013-01-11 15:50:00,17.81,17.82,17.73,17.73,1573200.0,16.6044,16.6138,16.5299,16.5299,1573200.0
2013-01-14 09:30:00,17.62,17.8,17.62,17.78,1145200.0,16.4273,16.5951,16.4273,16.5765,1145200.0
2013-01-14 09:40:00,17.79,17.84,17.71,17.73,1104000.0,16.5858,16.6324,16.5112,16.5299,1104000.0
2013-01-14 09:50:00,17.73,17.77,17.61,17.68,983200.0,16.5299,16.5671,16.418,16.4832,983200.0
2013-01-14 10:00:00,17.66,17.68,17.6,17.64,485200.0,16.4646,16.4832,16.4087,16.4459,485200.0
2013-01-14 10:10:00,17.64,17.68,17.62,17.63,507600.0,16.4459,16.4832,16.4273,16.4366,507600.0
2013-01-14 10:20:00,17.63,17.63,17.56,17.6,1139200.0,16.4366,16.4366,16.3714,16.4087,1139200.0
2013-01-14 10:30:00,17.61,17.7,17.6,17.66,1041600.0,16.418,16.5019,16.4087,16.4646,1041600.0
2013-01-14 10:40:00,17.66,17.79,17.66,17.78,849600.0,16.4646,16.5858,16.4646,16.5765,849600.0
2013-01-14 10:50:00,17.78,17.79,17.74,17.75,412800.0,16.5765,16.5858,16.5392,16.5485,412800.0
2013-01-14 11:00:00,17.77,17.8,17.74,17.76,260000.0,16.5671,16.5951,16.5392,16.5578,260000.0
2013-01-14 11:10:00,17.76,17.78,17.75,17.75,162800.0,16.5578,16.5765,16.5485,16.5485,162800.0
2013-01-14 11:20:00,17.74,17.74,17.69,17.72,266400.0,16.5392,16.5392,16.4926,16.5205,266400.0
2013-01-14 11:30:00,17.73,17.73,17.69,17.69,194800.0,16.5299,16.5299,16.4926,16.4926,194800.0
2013-01-14 11:40:00,17.69,17.75,17.65,17.74,850000.0,16.4926,16.5485,16.4553,16.5392,850000.0
2013-01-14 11:50:00,17.74,17.75,17.71,17.74,274000.0,16.5392,16.5485,16.5112,16.5392,274000.0
2013-01-14 12:00:00,17.74,17.75,17.7,17.71,180000.0,16.5392,16.5485,16.5019,16.5112,180000.0
2013-01-14 12:10:00,17.71,17.74,17.69,17.7,284400.0,16.5112,16.5392,16.4926,16.5019,284400.0
2013-01-14 12:20:00,17.69,17.71,17.67,17.68,200000.0,16.4926,16.5112,16.4739,16.4832,200000.0
2013-01-14 12:30:00,17.68,17.73,17.68,17.71,154800.0,16.4832,16.5299,16.4832,16.5112,154800.0
2013-01-14 12:40:00,17.71,17.75,17.68,17.73,316800.0,16.5112,16.5485,16.4832,16.5299,316800.0
2013-01-14 12:50:00,17.73,17.75,17.72,17.73,121200.0,16.5299,16.5485,16.5205,16.5299,121200.0
2013-01-14 13:00:00,17.72,17.72,17.68,17.7,122800.0,16.5205,16.5205,16.4832,16.5019,122800.0
2013-01-14 13:10:00,17.69,17.74,17.69,17.73,236400.0,16.4926,16.5392,16.4926,16.5299,236400.0
2013-01-14 13:20:00,17.74,17.75,17.71,17.72,147200.0,16.5392,16.5485,16.5112,16.5205,147200.0
2013-01-14 13:30:00,17.72,17.72,17.7,17.7,102400.0,16.5205,16.5205,16.5019,16.5019,102400.0
2013-01-14 13:40:00,17.71,17.72,17.65,17.67,254800.0,16.5112,16.5205,16.4553,16.4739,254800.0
2013-01-14 13:50:00,17.68,17.68,17.66,17.68,166800.0,16.4832,16.4832,16.4646,16.4832,166800.0
2013-01-14 14:00:00,17.67,17.73,17.65,17.69,282800.0,16.4739,16.5299,16.4553,16.4926,282800.0
2013-01-14 14:10:00,17.68,17.71,17.67,17.69,178800.0,16.4832,16.5112,16.4739,16.4926,178800.0
2013-01-14 14:20:00,17.69,17.72,17.68,17.71,356000.0,16.4926,16.5205,16.4832,16.5112,356000.0
2013-01-14 14:30:00,17.72,17.75,17.61,17.64,955200.0,16.5205,16.5485,16.418,16.4459,955200.0
2013-01-14 14:40:00,17.63,17.67,17.63,17.67,236800.0,16.4366,16.4739,16.4366,16.4739,236800.0
2013-01-14 14:50:00,17.67,17.68,17.64,17.67,218400.0,16.4739,16.4832,16.4459,16.4739,218400.0
2013-01-14 15:00:00,17.67,17.73,17.65,17.7,610400.0,16.4739,16.5299,16.4553,16.5019,610400.0
2013-01-14 15:10:00,17.69,17.69,17.66,17.67,339200.0,16.4926,16.4926,16.4646,16.4739,339200.0
2013-01-14 15:20:00,17.67,17.71,17.64,17.68,616000.0,16.4739,16.5112,16.4459,16.4832,616000.0
2013-01-14 15:30:00,17.67,17.68,17.63,17.66,460800.0,16.4739,16.4832,16.4366,16.4646,460800.0
2013-01-14 15:40:00,17.66,17.72,17.64,17.69,643600.0,16.4646,16.5205,16.4459,16.4926,643600.0
2013-01-14 15:50:00,17.69,17.74,17.59,17.74,1452800.0,16.4926,16.5392,16.3993,16.5392,1452800.0
2013-01-15 09:30:00,17.42,17.58,17.39,17.56,1451200.0,16.2408,16.39,16.2129,16.3714,1451200.0
2013-01-15 09:40:00,17.56,17.6,17.47,17.55,866800.0,16.3714,16.4087,16.2875,16.362,866800.0
2013-01-15 09:50:00,17.55,17.65,17.5,17.62,952800.0,16.362,16.4553,16.3154,16.4273,952800.0
2013-01-15 10:00:00,17.62,17.67,17.58,17.61,676800.0,16.4273,16.4739,16.39,16.418,676800.0
2013-01-15 10:10:00,17.63,17.66,17.6,17.61,317600.0,16.4366,16.4646,16.4087,16.418,317600.0
2013-01-15 10:20:00,17.61,17.63,17.58,17.6,410400.0,16.418,16.4366,16.39,16.4087,410400.0
2013-01-15 10:30:00,17.59,17.65,17.59,17.64,302400.0,16.3993,16.4553,16.3993,16.4459,302400.0
2013-01-15 10:40:00,17.65,17.69,17.63,17.68,696800.0,16.4553,16.4926,16.4366,16.4832,696800.0
2013-01-15 10:50:00,17.68,17.77,17.68,17.75,812000.0,16.4832,16.5671,16.4832,16.5485,812000.0
2013-01-15 11:00:00,17.75,17.78,17.74,17.75,455200.0,16.5485,16.5765,16.5392,16.5485,455200.0
2013-01-15 11:10:00,17.76,17.77,17.73,17.75,322800.0,16.5578,16.5671,16.5299,16.5485,322800.0
2013-01-15 11:20:00,17.75,17.77,17.74,17.75,369600.0,16.5485,16.5671,16.5392,16.5485,369600.0
2013-01-15 11:30:00,17.76,17.82,17.76,17.81,668800.0,16.5578,16.6138,16.5578,16.6044,668800.0
2013-01-15 11:40:00,17.82,17.89,17.81,17.89,659600.0,16.6138,16.679,16.6044,16.679,659600.0
2013-01-15 11:50:00,17.89,17.9,17.86,17.86,522400.0,16.679,16.6883,16.6511,16.6511,522400.0
2013-01-15 12:00:00,17.87,17.9,17.87,17.89,300800.0,16.6604,16.6883,16.6604,16.679,300800.0
2013-01-15 12:10:00,17.89,17.96,17.89,17.93,429600.0,16.679,16.7443,16.679,16.7163,429600.0
2013-01-15 12:20:00,17.93,17.95,17.92,17.93,273600.0,16.7163,16.735,16.707,16.7163,273600.0
2013-01-15 12:30:00,17.92,17.99,17.92,17.94,544000.0,16.707,16.7723,16.707,16.7256,544000.0
2013-01-15 12:40:00,17.95,17.98,17.92,17.93,289600.0,16.735,16.7629,16.707,16.7163,289600.0
2013-01-15 12:50:00,17.93,17.95,17.91,17.91,350400.0,16.7163,16.735,16.6977,16.6977,350400.0
2013-01-15 13:00:00,17.92,17.95,17.89,17.93,430000.0,16.707,16.735,16.679,16.7163,430000.0
2013-01-15 13:10:00,17.93,17.96,17.92,17.95,220000.0,16.7163,16.7443,16.707,16.735,220000.0
2013-01-15 13:20:00,17.95,17.95,17.9,17.92,328400.0,16.735,16.735,16.6883,16.707,328400.0
2013-01-15 13:30:00,17.92,17.93,17.87,17.92,421600.0,16.707,16.7163,16.6604,16.707,421600.0
2013-01-15 13:40:00,17.92,17.93,17.9,17.9,282400.0,16.707,16.7163,16.6883,16.6883,282400.0
2013-01-15 13:50:00,17.9,17.92,17.82,17.85,463600.0,16.6883,16.707,16.6138,16.6417,463600.0
2013-01-15 14:00:00,17.85,17.86,17.82,17.86,352400.0,16.6417,16.6511,16.6138,16.6511,352400.0
2013-01-15 14:10:00,17.86,17.86,17.78,17.78,500800.0,16.6511,16.6511,16.5765,16.5765,500800.0
2013-01-15 14:20:00,17.78,17.78,17.72,17.74,452800.0,16.5765,16.5765,16.5205,16.5392,452800.0
2013-01-15 14:30:00,17.74,17.77,17.74,17.77,251200.0,16.5392,16.5671,16.5392,16.5671,251200.0
2013-01-15 14:40:00,17.77,17.85,17.77,17.84,655200.0,16.5671,16.6417,16.5671,16.6324,655200.0
2013-01-15 14:50:00,17.85,17.89,17.85,17.89,339200.0,16.6417,16.679,16.6417,16.679,339200.0
2013-01-15 15:00:00,17.89,17.97,17.89,17.97,764400.0,16.679,16.7536,16.679,16.7536,764400.0
2013-01-15 15:10:00,17.96,17.98,17.92,17.96,504800.0,16.7443,16.7629,16.707,16.7443,504800.0
2013-01-15 15:20:00,17.97,18.02,17.95,17.96,671600.0,16.7536,16.8002,16.735,16.7443,671600.0
2013-01-15 15:30:00,17.96,18.04,17.95,17.97,764000.0,16.7443,16.8189,16.735,16.7536,764000.0
2013-01-15 15:40:00,17.97,18.05,17.97,18.02,840000.0,16.7536,16.8282,16.7536,16.8002,840000.0
2013-01-15 15:50:00,18.02,18.05,17.96,17.98,1458000.0,16.8002,16.8282,16.7443,16.7629,1458000.0
2013-01-16 09:30:00,17.87,17.89,17.71,17.77,1562800.0,16.6604,16.679,16.5112,16.5671,1562800.0
2013-01-16 09:40:00,17.77,17.88,17.76,17.88,1153200.0,16.5671,16.6697,16.5578,16.6697,1153200.0
2013-01-16 09:50:00,17.88,17.93,17.83,17.86,953600.0,16.6697,16.7163,16.6231,16.6511,953600.0
2013-01-16 10:00:00,17.86,17.89,17.76,17.8,818800.0,16.6511,16.679,16.5578,16.5951,818800.0
2013-01-16 10:10:00,17.8,17.82,17.76,17.78,458000.0,16.5951,16.6138,16.5578,16.5765,458000.0
2013-01-16 10:20:00,17.79,17.85,17.79,17.84,592800.0,16.5858,16.6417,16.5858,16.6324,592800.0
2013-01-16 10:30:00,17.84,17.84,17.78,17.79,378800.0,16.6324,16.6324,16.5765,16.5858,378800.0
2013-01-16 10:40:00,17.79,17.83,17.79,17.8,203200.0,16.5858,16.6231,16.5858,16.5951,203200.0
2013-01-16 10:50:00,17.79,17.83,17.77,17.77,368400.0,16.5858,16.6231,16.5671,16.5671,368400.0
2013-01-16 11:00:00,17.77,17.84,17.76,17.83,410400.0,16.5671,16.6324,16.5578,16.6231,410400.0
2013-01-16 11:10:00,17.83,17.88,17.83,17.85,458400.0,16.6231,16.6697,16.6231,16.6417,458400.0
2013-01-16 11:20:00,17.85,17.93,17.85,17.89,864800.0,16.6417,16.7163,16.6417,16.679,864800.0
2013-01-16 11:30:00,17.89,17.92,17.87,17.88,295600.0,16.679,16.707,16.6604,16.6697,295600.0
2013-01-16 11:40:00,17.89,17.92,17.88,17.89,180400.0,16.679,16.707,16.6697,16.679,180400.0
2013-01-16 11:50:00,17.9,17.91,17.83,17.84,446000.0,16.6883,16.6977,16.6231,16.6324,446000.0
2013-01-16 12:00:00,17.84,17.87,17.82,17.86,255600.0,16.6324,16.6604,16.6138,16.6511,255600.0
2013-01-16 12:10:00,17.85,17.86,17.83,17.85,182000.0,16.6417,16.6511,16.6231,16.6417,182000.0
2013-01-16 12:20:00,17.85,17.86,17.84,17.86,80400.0,16.6417,16.6511,16.6324,16.6511,80400.0
2013-01-16 12:30:00,17.86,17.86,17.79,17.84,596000.0,16.6511,16.6511,16.5858,16.6324,596000.0
2013-01-16 12:40:00,17.84,17.84,17.78,17.8,204800.0,16.6324,16.6324,16.5765,16.5951,204800.0
2013-01-16 12:50:00,17.8,17.82,17.78,17.81,243600.0,16.5951,16.6138,16.5765,16.6044,243600.0
2013-01-16 13:00:00,17.82,17.83,17.78,17.81,144000.0,16.6138,16.6231,16.5765,16.6044,144000.0
2013-01-16 13:10:00,17.82,17.84,17.8,17.83,110800.0,16.6138,16.6324,16.5951,16.6231,110800.0
2013-01-16 13:20:00,17.83,17.84,17.81,17.82,250000.0,16.6231,16.6324,16.6044,16.6138,250000.0
2013-01-16 13:30:00,17.83,17.93,17.82,17.89,634000.0,16.6231,16.7163,16.6138,16.679,634000.0
2013-01-16 13:40:00,17.9,17.94,17.87,17.89,266800.0,16.6883,16.7256,16.6604,16.679,266800.0
2013-01-16 13:50:00,17.89,17.91,17.89,17.89,103600.0,16.679,16.6977,16.679,16.679,103600.0
2013-01-16 14:00:00,17.88,17.93,17.87,17.88,296000.0,16.6697,16.7163,16.6604,16.6697,296000.0
2013-01-16 14:10:00,17.88,17.92,17.86,17.91,143600.0,16.6697,16.707,16.6511,16.6977,143600.0
2013-01-16 14:20:00,17.91,17.93,17.9,17.93,96000.0,16.6977,16.7163,16.6883,16.7163,96000.0
2013-01-16 14:30:00,17.92,17.95,17.91,17.92,200000.0,16.707,16.735,16.6977,16.707,200000.0
2013-01-16 14:40:00,17.92,17.93,17.89,17.92,284000.0,16.707,16.7163,16.679,16.707,284000.0
2013-01-16 14:50:00,17.92,17.97,17.92,17.94,356000.0,16.707,16.7536,16.707,16.7256,356000.0
2013-01-16 15:00:00,17.94,17.98,17.93,17.95,243200.0,16.7256,16.7629,16.7163,16.735,243200.0
2013-01-16 15:10:00,17.96,17.98,17.94,17.96,283200.0,16.7443,16.7629,16.7256,16.7443,283200.0
2013-01-16 15:20:00,17.96,17.96,17.9,17.9,597600.0,16.7443,16.7443,16.6883,16.6883,597600.0
2013-01-16 15:30:00,17.9,17.93,17.89,17.93,334000.0,16.6883,16.7163,16.679,16.7163,334000.0
2013-01-16 15:40:00,17.93,17.93,17.88,17.89,540000.0,16.7163,16.7163,16.6697,16.679,540000.0
2013-01-16 15:50:00,17.89,17.91,17.83,17.83,1147600.0,16.679,16.6977,16.6231,16.6231,1147600.0
2013-01-17 09:30:00,18.08,18.11,18.03,18.08,2027200.0,16.8562,16.8841,16.8095,16.8562,2027200.0
2013-01-17 09:40:00,18.08,18.09,18.03,18.07,740800.0,16.8562,16.8655,16.8095,16.8468,740800.0
2013-01-17 09:50:00,18.07,18.2,18.07,18.17,1701600.0,16.8468,16.968,16.8468,16.9401,1701600.0
2013-01-17 10:00:00,18.16,18.2,18.08,18.15,1273200.0,16.9307,16.968,16.8562,16.9214,1273200.0
2013-01-17 10:10:00,18.15,18.23,18.14,18.2,1180400.0,16.9214,16.996,16.9121,16.968,1180400.0
2013-01-17 10:20:00,18.21,18.23,18.17,18.2,462400.0,16.9774,16.996,16.9401,16.968,462400.0
2013-01-17 10:30:00,18.2,18.2,18.13,18.13,279600.0,16.968,16.968,16.9028,16.9028,279600.0
2013-01-17 10:40:00,18.14,18.14,18.09,18.13,434400.0,16.9121,16.9121,16.8655,16.9028,434400.0
2013-01-17 10:50:00,18.13,18.17,18.11,18.13,405200.0,16.9028,16.9401,16.8841,16.9028,405200.0
2013-01-17 11:00:00,18.13,18.18,18.12,18.16,327600.0,16.9028,16.9494,16.8935,16.9307,327600.0
2013-01-17 11:10:00,18.16,18.2,18.16,18.19,355200.0,16.9307,16.968,16.9307,16.9587,355200.0
2013-01-17 11:20:00,18.19,18.26,18.19,18.25,1106000.0,16.9587,17.024,16.9587,17.0147,1106000.0
2013-01-17 11:30:00,18.25,18.29,18.23,18.28,1164800.0,17.0147,17.0519,16.996,17.0426,1164800.0
2013-01-17 11:40:00,18.28,18.29,18.27,18.29,346800.0,17.0426,17.0519,17.0333,17.0519,346800.0
2013-01-17 11:50:00,18.3,18.31,18.27,18.27,581200.0,17.0613,17.0706,17.0333,17.0333,581200.0
2013-01-17 12:00:00,18.27,18.31,18.27,18.29,232400.0,17.0333,17.0706,17.0333,17.0519,232400.0
2013-01-17 12:10:00,18.3,18.31,18.27,18.3,395600.0,17.0613,17.0706,17.0333,17.0613,395600.0
2013-01-17 12:20:00,18.3,18.36,18.3,18.35,726400.0,17.0613,17.1172,17.0613,17.1079,726400.0
2013-01-17 12:30:00,18.34,18.39,18.33,18.37,587200.0,17.0986,17.1452,17.0892,17.1265,587200.0
2013-01-17 12:40:00,18.37,18.38,18.35,18.36,549200.0,17.1265,17.1359,17.1079,17.1172,549200.0
2013-01-17 12:50:00,18.36,18.38,18.35,18.35,301600.0,17.1172,17.1359,17.1079,17.1079,301600.0
2013-01-17 13:00:00,18.35,18.37,18.33,18.34,204800.0,17.1079,17.1265,17.0892,17.0986,204800.0
2013-01-17 13:10:00,18.33,18.36,18.33,18.36,174800.0,17.0892,17.1172,17.0892,17.1172,174800.0
2013-01-17 13:20:00,18.35,18.36,18.33,18.35,147600.0,17.1079,17.1172,17.0892,17.1079,147600.0
2013-01-17 13:30:00,18.35,18.36,18.33,18.36,166800.0,17.1079,17.1172,17.0892,17.1172,166800.0
2013-01-17 13:40:00,18.36,18.38,18.36,18.37,194400.0,17.1172,17.1359,17.1172,17.1265,194400.0
2013-01-17 13:50:00,18.37,18.41,18.36,18.4,471600.0,17.1265,17.1638,17.1172,17.1545,471600.0
2013-01-17 14:00:00,18.4,18.43,18.39,18.4,449200.0,17.1545,17.1825,17.1452,17.1545,449200.0
2013-01-17 14:10:00,18.4,18.43,18.39,18.41,282800.0,17.1545,17.1825,17.1452,17.1638,282800.0
2013-01-17 14:20:00,18.42,18.43,18.38,18.4,445200.0,17.1731,17.1825,17.1359,17.1545,445200.0
2013-01-17 14:30:00,18.4,18.41,18.38,18.39,146000.0,17.1545,17.1638,17.1359,17.1452,146000.0
2013-01-17 14:40:00,18.4,18.42,18.39,18.39,245600.0,17.1545,17.1731,17.1452,17.1452,245600.0
2013-01-17 14:50:00,18.39,18.39,18.35,18.36,372400.0,17.1452,17.1452,17.1079,17.1172,372400.0
2013-01-17 15:00:00,18.36,18.38,18.35,18.37,248800.0,17.1172,17.1359,17.1079,17.1265,248800.0
2013-01-17 15:10:00,18.37,18.38,18.35,18.36,242400.0,17.1265,17.1359,17.1079,17.1172,242400.0
2013-01-17 15:20:00,18.36,18.36,18.32,18.35,667600.0,17.1172,17.1172,17.0799,17.1079,667600.0
2013-01-17 15:30:00,18.35,18.38,18.34,18.38,416400.0,17.1079,17.1359,17.0986,17.1359,416400.0
2013-01-17 15:40:00,18.38,18.41,18.36,18.38,561600.0,17.1359,17.1638,17.1172,17.1359,561600.0
2013-01-17 15:50:00,18.38,18.38,18.32,18.32,1740000.0,17.1359,17.1359,17.0799,17.0799,1740000.0
2013-01-18 09:30:00,18.34,18.37,18.24,18.27,1191600.0,17.0986,17.1265,17.0053,17.0333,1191600.0
2013-01-18 09:40:00,18.28,18.31,18.25,18.28,803200.0,17.0426,17.0706,17.0147,17.0426,803200.0
2013-01-18 09:50:00,18.28,18.3,18.23,18.28,928400.0,17.0426,17.0613,16.996,17.0426,928400.0
2013-01-18 10:00:00,18.28,18.29,18.24,18.29,449200.0,17.0426,17.0519,17.0053,17.0519,449200.0
2013-01-18 10:10:00,18.29,18.35,18.27,18.33,593600.0,17.0519,17.1079,17.0333,17.0892,593600.0
2013-01-18 10:20:00,18.33,18.34,18.28,18.29,613200.0,17.0892,17.0986,17.0426,17.0519,613200.0
2013-01-18 10:30:00,18.29,18.31,18.26,18.28,249600.0,17.0519,17.0706,17.024,17.0426,249600.0
2013-01-18 10:40:00,18.3,18.32,18.28,18.3,222400.0,17.0613,17.0799,17.0426,17.0613,222400.0
2013-01-18 10:50:00,18.3,18.31,18.24,18.25,495600.0,17.0613,17.0706,17.0053,17.0147,495600.0
2013-01-18 11:00:00,18.25,18.25,18.21,18.22,497600.0,17.0147,17.0147,16.9774,16.9867,497600.0
2013-01-18 11:10:00,18.22,18.28,18.2,18.24,803600.0,16.9867,17.0426,16.968,17.0053,803600.0
2013-01-18 11:20:00,18.24,18.27,18.22,18.24,286000.0,17.0053,17.0333,16.9867,17.0053,286000.0
2013-01-18 11:30:00,18.23,18.25,18.2,18.23,379200.0,16.996,17.0147,16.968,16.996,379200.0
2013-01-18 11:40:00,18.24,18.29,18.22,18.24,548400.0,17.0053,17.0519,16.9867,17.0053,548400.0
2013-01-18 11:50:00,18.24,18.28,18.23,18.25,364000.0,17.0053,17.0426,16.996,17.0147,364000.0
2013-01-18 12:00:00,18.25,18.29,18.25,18.28,235600.0,17.0147,17.0519,17.0147,17.0426,235600.0
2013-01-18 12:10:00,18.28,18.29,18.25,18.26,114000.0,17.0426,17.0519,17.0147,17.024,114000.0
2013-01-18 12:20:00,18.27,18.3,18.27,18.29,422000.0,17.0333,17.0613,17.0333,17.0519,422000.0
2013-01-18 12:30:00,18.28,18.34,18.28,18.32,517200.0,17.0426,17.0986,17.0426,17.0799,517200.0
2013-01-18 12:40:00,18.31,18.33,18.3,18.32,148000.0,17.0706,17.0892,17.0613,17.0799,148000.0
2013-01-18 12:50:00,18.32,18.38,18.29,18.36,532000.0,17.0799,17.1359,17.0519,17.1172,532000.0
2013-01-18 13:00:00,18.36,18.4,18.36,18.39,648400.0,17.1172,17.1545,17.1172,17.1452,648400.0
2013-01-18 13:10:00,18.39,18.41,18.39,18.4,615200.0,17.1452,17.1638,17.1452,17.1545,615200.0
2013-01-18 13:20:00,18.4,18.4,18.35,18.36,380800.0,17.1545,17.1545,17.1079,17.1172,380800.0
2013-01-18 13:30:00,18.36,18.37,18.35,18.36,201600.0,17.1172,17.1265,17.1079,17.1172,201600.0
2013-01-18 13:40:00,18.37,18.4,18.37,18.39,253600.0,17.1265,17.1545,17.1265,17.1452,253600.0
2013-01-18 13:50:00,18.39,18.41,18.37,18.38,207200.0,17.1452,17.1638,17.1265,17.1359,207200.0
2013-01-18 14:00:00,18.39,18.39,18.37,18.39,146000.0,17.1452,17.1452,17.1265,17.1452,146000.0
2013-01-18 14:10:00,18.39,18.41,18.38,18.4,174000.0,17.1452,17.1638,17.1359,17.1545,174000.0
2013-01-18 14:20:00,18.4,18.42,18.39,18.42,296800.0,17.1545,17.1731,17.1452,17.1731,296800.0
2013-01-18 14:30:00,18.42,18.45,18.41,18.45,543200.0,17.1731,17.2011,17.1638,17.2011,543200.0
2013-01-18 14:40:00,18.45,18.47,18.43,18.45,617200.0,17.2011,17.2198,17.1825,17.2011,617200.0
2013-01-18 14:50:00,18.45,18.45,18.41,18.44,761600.0,17.2011,17.2011,17.1638,17.1918,761600.0
2013-01-18 15:00:00,18.43,18.43,18.4,18.42,277200.0,17.1825,17.1825,17.1545,17.1731,277200.0
2013-01-18 15:10:00,18.42,18.43,18.4,18.43,400800.0,17.1731,17.1825,17.1545,17.1825,400800.0
2013-01-18 15:20:00,18.43,18.45,18.41,18.44,350000.0,17.1825,17.2011,17.1638,17.1918,350000.0
2013-01-18 15:30:00,18.44,18.5,18.44,18.48,1252400.0,17.1918,17.2477,17.1918,17.2291,1252400.0
2013-01-18 15:40:00,18.47,18.5,18.45,18.49,716000.0,17.2198,17.2477,17.2011,17.2384,716000.0
2013-01-18 15:50:00,18.49,18.5,18.46,18.47,1248800.0,17.2384,17.2477,17.2104,17.2198,1248800.0
2013-01-22 09:30:00,18.52,18.59,18.5,18.53,1726800.0,17.2664,17.3316,17.2477,17.2757,1726800.0
2013-01-22 09:40:00,18.52,18.54,18.48,18.53,923600.0,17.2664,17.285,17.2291,17.2757,923600.0
2013-01-22 09:50:00,18.53,18.55,18.45,18.46,1029600.0,17.2757,17.2943,17.2011,17.2104,1029600.0
2013-01-22 10:00:00,18.46,18.49,18.42,18.47,751200.0,17.2104,17.2384,17.1731,17.2198,751200.0
2013-01-22 10:10:00,18.48,18.48,18.38,18.42,987200.0,17.2291,17.2291,17.1359,17.1731,987200.0
2013-01-22 10:20:00,18.42,18.44,18.38,18.39,394800.0,17.1731,17.1918,17.1359,17.1452,394800.0
2013-01-22 10:30:00,18.39,18.46,18.37,18.45,686800.0,17.1452,17.2104,17.1265,17.2011,686800.0
2013-01-22 10:40:00,18.45,18.52,18.44,18.51,666000.0,17.2011,17.2664,17.1918,17.2571,666000.0
2013-01-22 10:50:00,18.51,18.54,18.5,18.53,482000.0,17.2571,17.285,17.2477,17.2757,482000.0
2013-01-22 11:00:00,18.53,18.55,18.49,18.55,558000.0,17.2757,17.2943,17.2384,17.2943,558000.0
2013-01-22 11:10:00,18.54,18.59,18.52,18.58,705600.0,17.285,17.3316,17.2664,17.3223,705600.0
2013-01-22 11:20:00,18.58,18.61,18.57,18.6,582400.0,17.3223,17.3503,17.313,17.341,582400.0
2013-01-22 11:30:00,18.6,18.61,18.56,18.57,354400.0,17.341,17.3503,17.3037,17.313,354400.0
2013-01-22 11:40:00,18.57,18.61,18.57,18.6,316400.0,17.313,17.3503,17.313,17.341,316400.0
2013-01-22 11:50:00,18.61,18.73,18.6,18.67,879600.0,17.3503,17.4622,17.341,17.4062,879600.0
2013-01-22 12:00:00,18.67,18.71,18.67,18.7,265200.0,17.4062,17.4435,17.4062,17.4342,265200.0
2013-01-22 12:10:00,18.7,18.74,18.7,18.73,348000.0,17.4342,17.4715,17.4342,17.4622,348000.0
2013-01-22 12:20:00,18.74,18.75,18.71,18.75,529600.0,17.4715,17.4808,17.4435,17.4808,529600.0
2013-01-22 12:30:00,18.75,18.76,18.72,18.73,232400.0,17.4808,17.4901,17.4528,17.4622,232400.0
2013-01-22 12:40:00,18.73,18.79,18.72,18.73,613600.0,17.4622,17.5181,17.4528,17.4622,613600.0
2013-01-22 12:50:00,18.74,18.75,18.7,18.71,427600.0,17.4715,17.4808,17.4342,17.4435,427600.0
2013-01-22 13:00:00,18.71,18.75,18.69,18.74,279200.0,17.4435,17.4808,17.4249,17.4715,279200.0
2013-01-22 13:10:00,18.73,18.79,18.73,18.77,229200.0,17.4622,17.5181,17.4622,17.4995,229200.0
2013-01-22 13:20:00,18.76,18.79,18.74,18.75,336800.0,17.4901,17.5181,17.4715,17.4808,336800.0
2013-01-22 13:30:00,18.74,18.75,18.72,18.73,233600.0,17.4715,17.4808,17.4528,17.4622,233600.0
2013-01-22 13:40:00,18.73,18.81,18.73,18.79,734000.0,17.4622,17.5367,17.4622,17.5181,734000.0
2013-01-22 13:50:00,18.79,18.8,18.76,18.77,196400.0,17.5181,17.5274,17.4901,17.4995,196400.0
2013-01-22 14:00:00,18.77,18.79,18.74,18.77,364000.0,17.4995,17.5181,17.4715,17.4995,364000.0
2013-01-22 14:10:00,18.77,18.8,18.77,18.79,260800.0,17.4995,17.5274,17.4995,17.5181,260800.0
2013-01-22 14:20:00,18.79,18.81,18.79,18.8,126800.0,17.5181,17.5367,17.5181,17.5274,126800.0
2013-01-22 14:30:00,18.8,18.82,18.78,18.79,267200.0,17.5274,17.5461,17.5088,17.5181,267200.0
2013-01-22 14:40:00,18.79,18.82,18.78,18.81,136000.0,17.5181,17.5461,17.5088,17.5367,136000.0
2013-01-22 14:50:00,18.82,18.84,18.8,18.82,189600.0,17.5461,17.5647,17.5274,17.5461,189600.0
2013-01-22 15:00:00,18.82,18.82,18.78,18.79,233600.0,17.5461,17.5461,17.5088,17.5181,233600.0
2013-01-22 15:10:00,18.79,18.79,18.73,18.77,621200.0,17.5181,17.5181,17.4622,17.4995,621200.0
2013-01-22 15:20:00,18.77,18.81,18.74,18.78,397200.0,17.4995,17.5367,17.4715,17.5088,397200.0
2013-01-22 15:30:00,18.78,18.83,18.78,18.82,471200.0,17.5088,17.5554,17.5088,17.5461,471200.0
2013-01-22 15:40:00,18.83,18.86,18.82,18.84,652400.0,17.5554,17.5834,17.5461,17.5647,652400.0
2013-01-22 15:50:00,18.84,18.91,18.84,18.88,1035200.0,17.5647,17.63,17.5647,17.602,1035200.0
2013-01-23 09:30:00,18.91,18.93,18.83,18.86,828800.0,17.63,17.6486,17.5554,17.5834,828800.0
2013-01-23 09:40:00,18.85,18.88,18.82,18.85,768800.0,17.574,17.602,17.5461,17.574,768800.0
2013-01-23 09:50:00,18.86,18.92,18.84,18.9,639600.0,17.5834,17.6393,17.5647,17.6207,639600.0
2013-01-23 10:00:00,18.9,18.91,18.86,18.89,841600.0,17.6207,17.63,17.5834,17.6113,841600.0
2013-01-23 10:10:00,18.89,18.91,18.81,18.84,1237200.0,17.6113,17.63,17.5367,17.5647,1237200.0
2013-01-23 10:20:00,18.84,18.88,18.8,18.81,943600.0,17.5647,17.602,17.5274,17.5367,943600.0
2013-01-23 10:30:00,18.81,18.82,18.78,18.8,790400.0,17.5367,17.5461,17.5088,17.5274,790400.0
2013-01-23 10:40:00,18.8,18.81,18.76,18.77,587200.0,17.5274,17.5367,17.4901,17.4995,587200.0
2013-01-23 10:50:00,18.77,18.83,18.76,18.8,595200.0,17.4995,17.5554,17.4901,17.5274,595200.0
2013-01-23 11:00:00,18.81,18.82,18.79,18.81,289600.0,17.5367,17.5461,17.5181,17.5367,289600.0
2013-01-23 11:10:00,18.81,18.9,18.81,18.88,827600.0,17.5367,17.6207,17.5367,17.602,827600.0
2013-01-23 11:20:00,18.88,18.89,18.81,18.82,384800.0,17.602,17.6113,17.5367,17.5461,384800.0
2013-01-23 11:30:00,18.82,18.85,18.81,18.85,247600.0,17.5461,17.574,17.5367,17.574,247600.0
2013-01-23 11:40:00,18.85,18.85,18.77,18.78,429600.0,17.574,17.574,17.4995,17.5088,429600.0
2013-01-23 11:50:00,18.78,18.84,18.78,18.82,432000.0,17.5088,17.5647,17.5088,17.5461,432000.0
2013-01-23 12:00:00,18.81,18.86,18.81,18.84,333600.0,17.5367,17.5834,17.5367,17.5647,333600.0
2013-01-23 12:10:00,18.84,18.85,18.82,18.82,226000.0,17.5647,17.574,17.5461,17.5461,226000.0
2013-01-23 12:20:00,18.82,18.82,18.77,18.77,477200.0,17.5461,17.5461,17.4995,17.4995,477200.0
2013-01-23 12:30:00,18.77,18.79,18.75,18.75,614800.0,17.4995,17.5181,17.4808,17.4808,614800.0
2013-01-23 12:40:00,18.75,18.78,18.75,18.78,139600.0,17.4808,17.5088,17.4808,17.5088,139600.0
2013-01-23 12:50:00,18.78,18.83,18.77,18.82,295200.0,17.5088,17.5554,17.4995,17.5461,295200.0
2013-01-23 13:00:00,18.83,18.83,18.8,18.81,273200.0,17.5554,17.5554,17.5274,17.5367,273200.0
2013-01-23 13:10:00,18.8,18.83,18.79,18.82,164800.0,17.5274,17.5554,17.5181,17.5461,164800.0
2013-01-23 13:20:00,18.82,18.85,18.8,18.8,296000.0,17.5461,17.574,17.5274,17.5274,296000.0
2013-01-23 13:30:00,18.8,18.81,18.78,18.81,369600.0,17.5274,17.5367,17.5088,17.5367,369600.0
2013-01-23 13:40:00,18.81,18.83,18.8,18.83,377200.0,17.5367,17.5554,17.5274,17.5554,377200.0
2013-01-23 13:50:00,18.83,18.84,18.81,18.84,192400.0,17.5554,17.5647,17.5367,17.5647,192400.0
2013-01-23 14:00:00,18.84,18.85,18.79,18.79,127200.0,17.5647,17.574,17.5181,17.5181,127200.0
2013-01-23 14:10:00,18.79,18.83,18.78,18.83,230000.0,17.5181,17.5554,17.5088,17.5554,230000.0
2013-01-23 14:20:00,18.82,18.83,18.8,18.83,111200.0,17.5461,17.5554,17.5274,17.5554,111200.0
2013-01-23 14:30:00,18.83,18.84,18.8,18.83,289600.0,17.5554,17.5647,17.5274,17.5554,289600.0
2013-01-23 14:40:00,18.83,18.87,18.83,18.83,340400.0,17.5554,17.5927,17.5554,17.5554,340400.0
2013-01-23 14:50:00,18.84,18.85,18.82,18.83,249200.0,17.5647,17.574,17.5461,17.5554,249200.0
2013-01-23 15:00:00,18.84,18.86,18.81,18.86,336000.0,17.5647,17.5834,17.5367,17.5834,336000.0
2013-01-23 15:10:00,18.86,18.86,18.83,18.84,421600.0,17.5834,17.5834,17.5554,17.5647,421600.0
2013-01-23 15:20:00,18.84,18.84,18.76,18.77,734400.0,17.5647,17.5647,17.4901,17.4995,734400.0
2013-01-23 15:30:00,18.77,18.77,18.73,18.74,966400.0,17.4995,17.4995,17.4622,17.4715,966400.0
2013-01-23 15:40:00,18.74,18.74,18.7,18.74,822400.0,17.4715,17.4715,17.4342,17.4715,822400.0
2013-01-23 15:50:00,18.74,18.76,18.7,18.75,1176800.0,17.4715,17.4901,17.4342,17.4808,1176800.0
2013-01-24 09:30:00,18.85,18.99,18.8,18.99,1976000.0,17.574,17.7046,17.5274,17.7046,1976000.0
2013-01-24 09:40:00,18.99,19.14,18.99,19.1,1940800.0,17.7046,17.8444,17.7046,17.8071,1940800.0
2013-01-24 09:50:00,19.1,19.18,19.1,19.15,1269200.0,17.8071,17.8817,17.8071,17.8537,1269200.0
2013-01-24 10:00:00,19.17,19.23,19.14,19.19,938400.0,17.8724,17.9283,17.8444,17.891,938400.0
2013-01-24 10:10:00,19.19,19.19,19.09,19.15,1199200.0,17.891,17.891,17.7978,17.8537,1199200.0
2013-01-24 10:20:00,19.15,19.17,19.11,19.17,709600.0,17.8537,17.8724,17.8164,17.8724,709600.0
2013-01-24 10:30:00,19.17,19.17,19.1,19.14,1055200.0,17.8724,17.8724,17.8071,17.8444,1055200.0
2013-01-24 10:40:00,19.14,19.18,19.11,19.17,558400.0,17.8444,17.8817,17.8164,17.8724,558400.0
2013-01-24 10:50:00,19.18,19.18,19.12,19.12,561600.0,17.8817,17.8817,17.8258,17.8258,561600.0
2013-01-24 11:00:00,19.13,19.2,19.13,19.14,440000.0,17.8351,17.9004,17.8351,17.8444,440000.0
2013-01-24 11:10:00,19.14,19.18,19.14,19.16,350000.0,17.8444,17.8817,17.8444,17.8631,350000.0
2013-01-24 11:20:00,19.16,19.28,19.16,19.24,944400.0,17.8631,17.9749,17.8631,17.9376,944400.0
2013-01-24 11:30:00,19.25,19.27,19.24,19.25,506000.0,17.947,17.9656,17.9376,17.947,506000.0
2013-01-24 11:40:00,19.25,19.25,19.21,19.22,385600.0,17.947,17.947,17.9097,17.919,385600.0
2013-01-24 11:50:00,19.22,19.23,19.17,19.2,450400.0,17.919,17.9283,17.8724,17.9004,450400.0
2013-01-24 12:00:00,19.2,19.22,19.16,19.18,514400.0,17.9004,17.919,17.8631,17.8817,514400.0
2013-01-24 12:10:00,19.17,19.18,19.1,19.14,670400.0,17.8724,17.8817,17.8071,17.8444,670400.0
2013-01-24 12:20:00,19.13,19.15,19.1,19.11,310400.0,17.8351,17.8537,17.8071,17.8164,310400.0
2013-01-24 12:30:00,19.11,19.11,18.94,18.94,1230000.0,17.8164,17.8164,17.658,17.658,1230000.0
2013-01-24 12:40:00,18.94,18.98,18.93,18.95,482800.0,17.658,17.6952,17.6486,17.6673,482800.0
2013-01-24 12:50:00,18.95,18.95,18.83,18.85,786800.0,17.6673,17.6673,17.5554,17.574,786800.0
2013-01-24 13:00:00,18.85,18.89,18.81,18.88,914800.0,17.574,17.6113,17.5367,17.602,914800.0
2013-01-24 13:10:00,18.88,18.95,18.87,18.95,637200.0,17.602,17.6673,17.5927,17.6673,637200.0
2013-01-24 13:20:00,18.95,19.0,18.95,18.98,581200.0,17.6673,17.7139,17.6673,17.6952,581200.0
2013-01-24 13:30:00,18.98,19.0,18.9,18.9,521200.0,17.6952,17.7139,17.6207,17.6207,521200.0
2013-01-24 13:40:00,18.9,18.91,18.72,18.72,982400.0,17.6207,17.63,17.4528,17.4528,982400.0
2013-01-24 13:50:00,18.72,18.78,18.71,18.76,734800.0,17.4528,17.5088,17.4435,17.4901,734800.0
2013-01-24 14:00:00,18.76,18.78,18.71,18.78,624400.0,17.4901,17.5088,17.4435,17.5088,624400.0
2013-01-24 14:10:00,18.78,18.83,18.78,18.78,396800.0,17.5088,17.5554,17.5088,17.5088,396800.0
2013-01-24 14:20:00,18.79,18.81,18.76,18.79,344400.0,17.5181,17.5367,17.4901,17.5181,344400.0
2013-01-24 14:30:00,18.79,18.85,18.79,18.84,532800.0,17.5181,17.574,17.5181,17.5647,532800.0
2013-01-24 14:40:00,18.84,18.91,18.84,18.87,414400.0,17.5647,17.63,17.5647,17.5927,414400.0
2013-01-24 14:50:00,18.87,18.9,18.85,18.85,365200.0,17.5927,17.6207,17.574,17.574,365200.0
2013-01-24 15:00:00,18.85,18.89,18.82,18.86,326000.0,17.574,17.6113,17.5461,17.5834,326000.0
2013-01-24 15:10:00,18.87,18.97,18.86,18.95,614000.0,17.5927,17.6859,17.5834,17.6673,614000.0
2013-01-24 15:20:00,18.95,18.97,18.89,18.96,240800.0,17.6673,17.6859,17.6113,17.6766,240800.0
2013-01-24 15:30:00,18.96,19.05,18.96,18.99,670000.0,17.6766,17.7605,17.6766,17.7046,670000.0
2013-01-24 15:40:00,18.99,19.0,18.91,18.92,574800.0,17.7046,17.7139,17.63,17.6393,574800.0
2013-01-24 15:50:00,18.93,18.97,18.86,18.92,1143200.0,17.6486,17.6859,17.5834,17.6393,1143200.0
2013-01-25 09:30:00,19.21,19.23,19.09,19.13,1082400.0,17.9097,17.9283,17.7978,17.8351,1082400.0
2013-01-25 09:40:00,19.12,19.23,19.11,19.13,804400.0,17.8258,17.9283,17.8164,17.8351,804400.0
2013-01-25 09:50:00,19.13,19.21,19.13,19.19,620400.0,17.8351,17.9097,17.8351,17.891,620400.0
2013-01-25 10:00:00,19.17,19.17,19.08,19.1,517200.0,17.8724,17.8724,17.7885,17.8071,517200.0
2013-01-25 10:10:00,19.1,19.18,19.1,19.17,434400.0,17.8071,17.8817,17.8071,17.8724,434400.0
2013-01-25 10:20:00,19.17,19.18,18.94,18.94,1144800.0,17.8724,17.8817,17.658,17.658,1144800.0
2013-01-25 10:30:00,18.95,18.99,18.94,18.97,743200.0,17.6673,17.7046,17.658,17.6859,743200.0
2013-01-25 10:40:00,18.97,19.04,18.96,18.99,596400.0,17.6859,17.7512,17.6766,17.7046,596400.0
2013-01-25 10:50:00,19.0,19.03,18.95,19.02,454800.0,17.7139,17.7419,17.6673,17.7325,454800.0
2013-01-25 11:00:00,19.02,19.14,19.0,19.11,780800.0,17.7325,17.8444,17.7139,17.8164,780800.0
2013-01-25 11:10:00,19.1,19.13,19.08,19.09,432800.0,17.8071,17.8351,17.7885,17.7978,432800.0
2013-01-25 11:20:00,19.09,19.17,19.09,19.15,290400.0,17.7978,17.8724,17.7978,17.8537,290400.0
2013-01-25 11:30:00,19.15,19.21,19.14,19.21,586800.0,17.8537,17.9097,17.8444,17.9097,586800.0
2013-01-25 11:40:00,19.21,19.24,19.2,19.2,389600.0,17.9097,17.9376,17.9004,17.9004,389600.0
2013-01-25 11:50:00,19.21,19.21,19.12,19.15,596000.0,17.9097,17.9097,17.8258,17.8537,596000.0
2013-01-25 12:00:00,19.15,19.26,19.15,19.24,710800.0,17.8537,17.9563,17.8537,17.9376,710800.0
2013-01-25 12:10:00,19.25,19.28,19.24,19.27,260000.0,17.947,17.9749,17.9376,17.9656,260000.0
2013-01-25 12:20:00,19.27,19.27,19.21,19.21,260400.0,17.9656,17.9656,17.9097,17.9097,260400.0
2013-01-25 12:30:00,19.21,19.22,19.18,19.18,173600.0,17.9097,17.919,17.8817,17.8817,173600.0
2013-01-25 12:40:00,19.19,19.22,19.18,19.21,108800.0,17.891,17.919,17.8817,17.9097,108800.0
2013-01-25 12:50:00,19.2,19.25,19.18,19.21,374400.0,17.9004,17.947,17.8817,17.9097,374400.0
2013-01-25 13:00:00,19.2,19.22,19.18,19.21,118400.0,17.9004,17.919,17.8817,17.9097,118400.0
2013-01-25 13:10:00,19.21,19.24,19.18,19.18,154800.0,17.9097,17.9376,17.8817,17.8817,154800.0
2013-01-25 13:20:00,19.18,19.2,19.17,19.19,106800.0,17.8817,17.9004,17.8724,17.891,106800.0
2013-01-25 13:30:00,19.2,19.23,19.17,19.22,152800.0,17.9004,17.9283,17.8724,17.919,152800.0
2013-01-25 13:40:00,19.23,19.27,19.22,19.23,462400.0,17.9283,17.9656,17.919,17.9283,462400.0
2013-01-25 13:50:00,19.23,19.27,19.21,19.26,166800.0,17.9283,17.9656,17.9097,17.9563,166800.0
2013-01-25 14:00:00,19.27,19.3,19.25,19.28,472800.0,17.9656,17.9936,17.947,17.9749,472800.0
2013-01-25 14:10:00,19.29,19.3,19.25,19.25,176400.0,17.9843,17.9936,17.947,17.947,176400.0
2013-01-25 14:20:00,19.25,19.31,19.25,19.3,134400.0,17.947,18.0029,17.947,17.9936,134400.0
2013-01-25 14:30:00,19.3,19.31,19.27,19.27,267200.0,17.9936,18.0029,17.9656,17.9656,267200.0
2013-01-25 14:40:00,19.27,19.32,19.26,19.3,279200.0,17.9656,18.0122,17.9563,17.9936,279200.0
2013-01-25 14:50:00,19.3,19.31,19.21,19.22,407200.0,17.9936,18.0029,17.9097,17.919,407200.0
2013-01-25 15:00:00,19.23,19.27,19.19,19.24,520400.0,17.9283,17.9656,17.891,17.9376,520400.0
2013-01-25 15:10:00,19.23,19.25,19.17,19.2,423600.0,17.9283,17.947,17.8724,17.9004,423600.0
2013-01-25 15:20:00,19.19,19.25,19.18,19.24,330400.0,17.891,17.947,17.8817,17.9376,330400.0
2013-01-25 15:30:00,19.24,19.26,19.16,19.17,568400.0,17.9376,17.9563,17.8631,17.8724,568400.0
2013-01-25 15:40:00,19.16,19.16,19.09,19.13,702400.0,17.8631,17.8631,17.7978,17.8351,702400.0
2013-01-25 15:50:00,19.12,19.29,19.12,19.29,1394400.0,17.8258,17.9843,17.8258,17.9843,1394400.0
2013-01-28 09:30:00,19.4,19.4,19.28,19.33,1052000.0,18.0868,18.0868,17.9749,18.0216,1052000.0
2013-01-28 09:40:00,19.33,19.39,19.29,19.31,848000.0,18.0216,18.0775,17.9843,18.0029,848000.0
2013-01-28 09:50:00,19.31,19.34,19.25,19.28,752400.0,18.0029,18.0309,17.947,17.9749,752400.0
2013-01-28 10:00:00,19.26,19.3,19.08,19.1,1721200.0,17.9563,17.9936,17.7885,17.8071,1721200.0
2013-01-28 10:10:00,19.1,19.1,18.99,19.02,2048400.0,17.8071,17.8071,17.7046,17.7325,2048400.0
2013-01-28 10:20:00,19.01,19.15,19.01,19.14,1131600.0,17.7232,17.8537,17.7232,17.8444,1131600.0
2013-01-28 10:30:00,19.14,19.16,19.09,19.09,718000.0,17.8444,17.8631,17.7978,17.7978,718000.0
2013-01-28 10:40:00,19.09,19.15,19.06,19.12,712000.0,17.7978,17.8537,17.7698,17.8258,712000.0
2013-01-28 10:50:00,19.12,19.12,19.04,19.11,600800.0,17.8258,17.8258,17.7512,17.8164,600800.0
2013-01-28 11:00:00,19.11,19.18,19.11,19.16,593200.0,17.8164,17.8817,17.8164,17.8631,593200.0
2013-01-28 11:10:00,19.16,19.18,19.13,19.15,371600.0,17.8631,17.8817,17.8351,17.8537,371600.0
2013-01-28 11:20:00,19.15,19.26,19.14,19.25,754800.0,17.8537,17.9563,17.8444,17.947,754800.0
2013-01-28 11:30:00,19.25,19.29,19.23,19.28,635600.0,17.947,17.9843,17.9283,17.9749,635600.0
2013-01-28 11:40:00,19.28,19.32,19.26,19.32,572000.0,17.9749,18.0122,17.9563,18.0122,572000.0
2013-01-28 11:50:00,19.32,19.36,19.31,19.34,653200.0,18.0122,18.0495,18.0029,18.0309,653200.0
2013-01-28 12:00:00,19.34,19.42,19.31,19.41,958800.0,18.0309,18.1055,18.0029,18.0961,958800.0
2013-01-28 12:10:00,19.41,19.42,19.39,19.41,481200.0,18.0961,18.1055,18.0775,18.0961,481200.0
2013-01-28 12:20:00,19.41,19.41,19.36,19.38,366800.0,18.0961,18.0961,18.0495,18.0682,366800.0
2013-01-28 12:30:00,19.39,19.42,19.38,19.39,440400.0,18.0775,18.1055,18.0682,18.0775,440400.0
2013-01-28 12:40:00,19.38,19.4,19.36,19.38,170400.0,18.0682,18.0868,18.0495,18.0682,170400.0
2013-01-28 12:50:00,19.39,19.4,19.35,19.38,279200.0,18.0775,18.0868,18.0402,18.0682,279200.0
2013-01-28 13:00:00,19.37,19.38,19.27,19.3,510000.0,18.0588,18.0682,17.9656,17.9936,510000.0
2013-01-28 13:10:00,19.29,19.31,19.26,19.3,288000.0,17.9843,18.0029,17.9563,17.9936,288000.0
2013-01-28 13:20:00,19.29,19.32,19.28,19.31,166800.0,17.9843,18.0122,17.9749,18.0029,166800.0
2013-01-28 13:30:00,19.31,19.38,19.3,19.37,401200.0,18.0029,18.0682,17.9936,18.0588,401200.0
2013-01-28 13:40:00,19.37,19.38,19.35,19.36,74800.0,18.0588,18.0682,18.0402,18.0495,74800.0
2013-01-28 13:50:00,19.36,19.4,19.33,19.39,225600.0,18.0495,18.0868,18.0216,18.0775,225600.0
2013-01-28 14:00:00,19.39,19.39,19.37,19.39,167200.0,18.0775,18.0775,18.0588,18.0775,167200.0
2013-01-28 14:10:00,19.39,19.46,19.39,19.43,633200.0,18.0775,18.1428,18.0775,18.1148,633200.0
2013-01-28 14:20:00,19.43,19.43,19.39,19.42,162000.0,18.1148,18.1148,18.0775,18.1055,162000.0
2013-01-28 14:30:00,19.42,19.45,19.4,19.41,228000.0,18.1055,18.1334,18.0868,18.0961,228000.0
2013-01-28 14:40:00,19.4,19.44,19.39,19.43,287200.0,18.0868,18.1241,18.0775,18.1148,287200.0
2013-01-28 14:50:00,19.44,19.48,19.43,19.46,392400.0,18.1241,18.1614,18.1148,18.1428,392400.0
2013-01-28 15:00:00,19.47,19.52,19.45,19.48,840800.0,18.1521,18.1987,18.1334,18.1614,840800.0
2013-01-28 15:10:00,19.48,19.5,19.45,19.45,402400.0,18.1614,18.18,18.1334,18.1334,402400.0
2013-01-28 15:20:00,19.45,19.45,19.32,19.35,1261200.0,18.1334,18.1334,18.0122,18.0402,1261200.0
2013-01-28 15:30:00,19.34,19.4,19.34,19.39,566000.0,18.0309,18.0868,18.0309,18.0775,566000.0
2013-01-28 15:40:00,19.39,19.43,19.38,19.39,546400.0,18.0775,18.1148,18.0682,18.0775,546400.0
2013-01-28 15:50:00,19.39,19.42,19.33,19.39,1335600.0,18.0775,18.1055,18.0216,18.0775,1335600.0
2013-01-29 09:30:00,19.35,19.42,19.26,19.3,1259600.0,18.0402,18.1055,17.9563,17.9936,1259600.0
2013-01-29 09:40:00,19.31,19.33,19.24,19.3,852800.0,18.0029,18.0216,17.9376,17.9936,852800.0
2013-01-29 09:50:00,19.3,19.39,19.29,19.31,987600.0,17.9936,18.0775,17.9843,18.0029,987600.0
2013-01-29 10:00:00,19.31,19.31,19.15,19.18,1652800.0,18.0029,18.0029,17.8537,17.8817,1652800.0
2013-01-29 10:10:00,19.17,19.29,19.16,19.29,962000.0,17.8724,17.9843,17.8631,17.9843,962000.0
2013-01-29 10:20:00,19.29,19.36,19.29,19.29,816400.0,17.9843,18.0495,17.9843,17.9843,816400.0
2013-01-29 10:30:00,19.29,19.31,19.21,19.23,474800.0,17.9843,18.0029,17.9097,17.9283,474800.0
2013-01-29 10:40:00,19.23,19.35,19.23,19.32,691600.0,17.9283,18.0402,17.9283,18.0122,691600.0
2013-01-29 10:50:00,19.32,19.4,19.32,19.37,901600.0,18.0122,18.0868,18.0122,18.0588,901600.0
2013-01-29 11:00:00,19.38,19.41,19.35,19.39,476400.0,18.0682,18.0961,18.0402,18.0775,476400.0
2013-01-29 11:10:00,19.39,19.4,19.32,19.38,651200.0,18.0775,18.0868,18.0122,18.0682,651200.0
2013-01-29 11:20:00,19.39,19.45,19.39,19.43,890000.0,18.0775,18.1334,18.0775,18.1148,890000.0
2013-01-29 11:30:00,19.43,19.48,19.42,19.44,592400.0,18.1148,18.1614,18.1055,18.1241,592400.0
2013-01-29 11:40:00,19.44,19.47,19.43,19.44,226400.0,18.1241,18.1521,18.1148,18.1241,226400.0
2013-01-29 11:50:00,19.44,19.45,19.34,19.37,596000.0,18.1241,18.1334,18.0309,18.0588,596000.0
2013-01-29 12:00:00,19.36,19.37,19.32,19.33,363200.0,18.0495,18.0588,18.0122,18.0216,363200.0
2013-01-29 12:10:00,19.33,19.35,19.32,19.34,269600.0,18.0216,18.0402,18.0122,18.0309,269600.0
2013-01-29 12:20:00,19.34,19.34,19.28,19.3,336800.0,18.0309,18.0309,17.9749,17.9936,336800.0
2013-01-29 12:30:00,19.31,19.36,19.3,19.35,200000.0,18.0029,18.0495,17.9936,18.0402,200000.0
2013-01-29 12:40:00,19.35,19.38,19.35,19.36,362000.0,18.0402,18.0682,18.0402,18.0495,362000.0
2013-01-29 12:50:00,19.36,19.43,19.36,19.42,571200.0,18.0495,18.1148,18.0495,18.1055,571200.0
2013-01-29 13:00:00,19.41,19.42,19.34,19.36,438400.0,18.0961,18.1055,18.0309,18.0495,438400.0
2013-01-29 13:10:00,19.36,19.37,19.32,19.35,194000.0,18.0495,18.0588,18.0122,18.0402,194000.0
2013-01-29 13:20:00,19.35,19.35,19.32,19.33,152000.0,18.0402,18.0402,18.0122,18.0216,152000.0
2013-01-29 13:30:00,19.32,19.41,19.32,19.39,389200.0,18.0122,18.0961,18.0122,18.0775,389200.0
2013-01-29 13:40:00,19.39,19.4,19.33,19.34,194800.0,18.0775,18.0868,18.0216,18.0309,194800.0
2013-01-29 13:50:00,19.34,19.37,19.31,19.35,381200.0,18.0309,18.0588,18.0029,18.0402,381200.0
2013-01-29 14:00:00,19.35,19.38,19.33,19.38,230800.0,18.0402,18.0682,18.0216,18.0682,230800.0
2013-01-29 14:10:00,19.36,19.36,19.28,19.28,334400.0,18.0495,18.0495,17.9749,17.9749,334400.0
2013-01-29 14:20:00,19.28,19.31,19.27,19.27,313200.0,17.9749,18.0029,17.9656,17.9656,313200.0
2013-01-29 14:30:00,19.27,19.3,19.24,19.29,388400.0,17.9656,17.9936,17.9376,17.9843,388400.0
2013-01-29 14:40:00,19.29,19.3,19.23,19.24,246800.0,17.9843,17.9936,17.9283,17.9376,246800.0
2013-01-29 14:50:00,19.24,19.25,19.22,19.24,207200.0,17.9376,17.947,17.919,17.9376,207200.0
2013-01-29 15:00:00,19.24,19.27,19.19,19.23,447200.0,17.9376,17.9656,17.891,17.9283,447200.0
2013-01-29 15:10:00,19.24,19.3,19.24,19.29,663600.0,17.9376,17.9936,17.9376,17.9843,663600.0
2013-01-29 15:20:00,19.3,19.31,19.26,19.29,220400.0,17.9936,18.0029,17.9563,17.9843,220400.0
2013-01-29 15:30:00,19.28,19.34,19.28,19.32,735600.0,17.9749,18.0309,17.9749,18.0122,735600.0
2013-01-29 15:40:00,19.32,19.37,19.31,19.34,584400.0,18.0122,18.0588,18.0029,18.0309,584400.0
2013-01-29 15:50:00,19.34,19.43,19.31,19.41,1574000.0,18.0309,18.1148,18.0029,18.0961,1574000.0
2013-01-30 09:30:00,19.37,19.39,19.29,19.37,746800.0,18.0588,18.0775,17.9843,18.0588,746800.0
2013-01-30 09:40:00,19.37,19.39,19.32,19.37,806800.0,18.0588,18.0775,18.0122,18.0588,806800.0
2013-01-30 09:50:00,19.37,19.38,19.19,19.2,788000.0,18.0588,18.0682,17.891,17.9004,788000.0
2013-01-30 10:00:00,19.19,19.19,19.07,19.07,1758800.0,17.891,17.891,17.7792,17.7792,1758800.0
2013-01-30 10:10:00,19.08,19.14,19.03,19.08,1346000.0,17.7885,17.8444,17.7419,17.7885,1346000.0
2013-01-30 10:20:00,19.08,19.09,18.95,19.04,1630000.0,17.7885,17.7978,17.6673,17.7512,1630000.0
2013-01-30 10:30:00,19.03,19.08,18.99,19.0,658800.0,17.7419,17.7885,17.7046,17.7139,658800.0
2013-01-30 10:40:00,18.99,19.07,18.97,19.05,804800.0,17.7046,17.7792,17.6859,17.7605,804800.0
2013-01-30 10:50:00,19.06,19.1,19.04,19.07,1016400.0,17.7698,17.8071,17.7512,17.7792,1016400.0
2013-01-30 11:00:00,19.07,19.14,19.07,19.14,680800.0,17.7792,17.8444,17.7792,17.8444,680800.0
2013-01-30 11:10:00,19.14,19.14,19.04,19.05,589600.0,17.8444,17.8444,17.7512,17.7605,589600.0
2013-01-30 11:20:00,19.07,19.11,19.06,19.09,250000.0,17.7792,17.8164,17.7698,17.7978,250000.0
2013-01-30 11:30:00,19.09,19.27,19.08,19.24,986400.0,17.7978,17.9656,17.7885,17.9376,986400.0
2013-01-30 11:40:00,19.24,19.24,19.2,19.22,260000.0,17.9376,17.9376,17.9004,17.919,260000.0
2013-01-30 11:50:00,19.22,19.23,19.15,19.16,284400.0,17.919,17.9283,17.8537,17.8631,284400.0
2013-01-30 12:00:00,19.16,19.18,19.12,19.15,251600.0,17.8631,17.8817,17.8258,17.8537,251600.0
2013-01-30 12:10:00,19.15,19.2,19.09,19.11,445200.0,17.8537,17.9004,17.7978,17.8164,445200.0
2013-01-30 12:20:00,19.12,19.13,19.08,19.1,301200.0,17.8258,17.8351,17.7885,17.8071,301200.0
2013-01-30 12:30:00,19.1,19.11,19.06,19.1,338000.0,17.8071,17.8164,17.7698,17.8071,338000.0
2013-01-30 12:40:00,19.1,19.14,19.09,19.13,248000.0,17.8071,17.8444,17.7978,17.8351,248000.0
2013-01-30 12:50:00,19.13,19.14,19.1,19.14,127600.0,17.8351,17.8444,17.8071,17.8444,127600.0
2013-01-30 13:00:00,19.14,19.17,19.12,19.16,298000.0,17.8444,17.8724,17.8258,17.8631,298000.0
2013-01-30 13:10:00,19.16,19.16,19.06,19.08,240400.0,17.8631,17.8631,17.7698,17.7885,240400.0
2013-01-30 13:20:00,19.08,19.18,19.08,19.17,404800.0,17.7885,17.8817,17.7885,17.8724,404800.0
2013-01-30 13:30:00,19.17,19.18,19.12,19.13,171600.0,17.8724,17.8817,17.8258,17.8351,171600.0
2013-01-30 13:40:00,19.13,19.16,19.07,19.08,353200.0,17.8351,17.8631,17.7792,17.7885,353200.0
2013-01-30 13:50:00,19.08,19.11,19.06,19.09,410400.0,17.7885,17.8164,17.7698,17.7978,410400.0
2013-01-30 14:00:00,19.09,19.11,19.05,19.07,182000.0,17.7978,17.8164,17.7605,17.7792,182000.0
2013-01-30 14:10:00,19.08,19.12,19.03,19.04,609200.0,17.7885,17.8258,17.7419,17.7512,609200.0
2013-01-30 14:20:00,19.05,19.06,18.95,18.99,987200.0,17.7605,17.7698,17.6673,17.7046,987200.0
2013-01-30 14:30:00,19.0,19.03,18.91,18.96,776000.0,17.7139,17.7419,17.63,17.6766,776000.0
2013-01-30 14:40:00,18.96,18.99,18.81,18.84,786400.0,17.6766,17.7046,17.5367,17.5647,786400.0
2013-01-30 14:50:00,18.84,18.88,18.82,18.85,355200.0,17.5647,17.602,17.5461,17.574,355200.0
2013-01-30 15:00:00,18.85,18.9,18.83,18.85,421200.0,17.574,17.6207,17.5554,17.574,421200.0
2013-01-30 15:10:00,18.84,18.85,18.73,18.75,1186000.0,17.5647,17.574,17.4622,17.4808,1186000.0
2013-01-30 15:20:00,18.75,18.77,18.7,18.72,784800.0,17.4808,17.4995,17.4342,17.4528,784800.0
2013-01-30 15:30:00,18.72,18.73,18.6,18.63,1501600.0,17.4528,17.4622,17.341,17.3689,1501600.0
2013-01-30 15:40:00,18.64,18.68,18.54,18.66,2013200.0,17.3783,17.4155,17.285,17.3969,2013200.0
2013-01-30 15:50:00,18.66,18.78,18.62,18.73,1531600.0,17.3969,17.5088,17.3596,17.4622,1531600.0
2013-01-31 09:30:00,18.65,18.71,18.58,18.68,1069200.0,17.3876,17.4435,17.3223,17.4155,1069200.0
2013-01-31 09:40:00,18.69,18.93,18.69,18.86,1356800.0,17.4249,17.6486,17.4249,17.5834,1356800.0
2013-01-31 09:50:00,18.87,18.95,18.84,18.86,934000.0,17.5927,17.6673,17.5647,17.5834,934000.0
2013-01-31 10:00:00,18.85,18.86,18.76,18.83,510000.0,17.574,17.5834,17.4901,17.5554,510000.0
2013-01-31 10:10:00,18.83,18.91,18.8,18.82,475200.0,17.5554,17.63,17.5274,17.5461,475200.0
2013-01-31 10:20:00,18.82,18.89,18.82,18.86,334400.0,17.5461,17.6113,17.5461,17.5834,334400.0
2013-01-31 10:30:00,18.86,19.03,18.84,18.98,1868400.0,17.5834,17.7419,17.5647,17.6952,1868400.0
2013-01-31 10:40:00,18.99,19.05,18.96,18.97,550000.0,17.7046,17.7605,17.6766,17.6859,550000.0
2013-01-31 10:50:00,18.98,19.02,18.93,18.96,739600.0,17.6952,17.7325,17.6486,17.6766,739600.0
2013-01-31 11:00:00,18.96,18.98,18.93,18.94,668800.0,17.6766,17.6952,17.6486,17.658,668800.0
2013-01-31 11:10:00,18.94,18.94,18.83,18.84,882800.0,17.658,17.658,17.5554,17.5647,882800.0
2013-01-31 11:20:00,18.84,18.91,18.83,18.87,440800.0,17.5647,17.63,17.5554,17.5927,440800.0
2013-01-31 11:30:00,18.86,18.87,18.8,18.86,658000.0,17.5834,17.5927,17.5274,17.5834,658000.0
2013-01-31 11:40:00,18.86,18.88,18.8,18.87,1038800.0,17.5834,17.602,17.5274,17.5927,1038800.0
2013-01-31 11:50:00,18.87,18.88,18.83,18.84,184000.0,17.5927,17.602,17.5554,17.5647,184000.0
2013-01-31 12:00:00,18.86,18.88,18.85,18.86,124400.0,17.5834,17.602,17.574,17.5834,124400.0
2013-01-31 12:10:00,18.88,18.97,18.88,18.94,456800.0,17.602,17.6859,17.602,17.658,456800.0
2013-01-31 12:20:00,18.95,18.97,18.93,18.94,206400.0,17.6673,17.6859,17.6486,17.658,206400.0
2013-01-31 12:30:00,18.95,18.99,18.92,18.98,346000.0,17.6673,17.7046,17.6393,17.6952,346000.0
2013-01-31 12:40:00,18.99,19.11,18.98,19.1,1345200.0,17.7046,17.8164,17.6952,17.8071,1345200.0
2013-01-31 12:50:00,19.1,19.11,19.06,19.07,565200.0,17.8071,17.8164,17.7698,17.7792,565200.0
2013-01-31 13:00:00,19.08,19.1,19.02,19.05,503200.0,17.7885,17.8071,17.7325,17.7605,503200.0
2013-01-31 13:10:00,19.04,19.06,19.03,19.06,236400.0,17.7512,17.7698,17.7419,17.7698,236400.0
2013-01-31 13:20:00,19.06,19.07,19.04,19.05,96800.0,17.7698,17.7792,17.7512,17.7605,96800.0
2013-01-31 13:30:00,19.04,19.06,19.04,19.06,87200.0,17.7512,17.7698,17.7512,17.7698,87200.0
2013-01-31 13:40:00,19.05,19.12,19.05,19.08,316000.0,17.7605,17.8258,17.7605,17.7885,316000.0
2013-01-31 13:50:00,19.08,19.1,19.06,19.07,205600.0,17.7885,17.8071,17.7698,17.7792,205600.0
2013-01-31 14:00:00,19.07,19.08,19.03,19.04,300000.0,17.7792,17.7885,17.7419,17.7512,300000.0
2013-01-31 14:10:00,19.03,19.05,19.02,19.04,172400.0,17.7419,17.7605,17.7325,17.7512,172400.0
2013-01-31 14:20:00,19.04,19.07,19.03,19.06,64000.0,17.7512,17.7792,17.7419,17.7698,64000.0
2013-01-31 14:30:00,19.06,19.11,19.05,19.07,442000.0,17.7698,17.8164,17.7605,17.7792,442000.0
2013-01-31 14:40:00,19.08,19.1,19.07,19.09,132000.0,17.7885,17.8071,17.7792,17.7978,132000.0
2013-01-31 14:50:00,19.08,19.09,19.05,19.05,130400.0,17.7885,17.7978,17.7605,17.7605,130400.0
2013-01-31 15:00:00,19.05,19.05,18.92,18.96,1051200.0,17.7605,17.7605,17.6393,17.6766,1051200.0
2013-01-31 15:10:00,18.96,19.0,18.94,18.98,265600.0,17.6766,17.7139,17.658,17.6952,265600.0
2013-01-31 15:20:00,18.98,18.99,18.93,18.99,351600.0,17.6952,17.7046,17.6486,17.7046,351600.0
2013-01-31 15:30:00,18.97,19.1,18.97,19.07,554400.0,17.6859,17.8071,17.6859,17.7792,554400.0
2013-01-31 15:40:00,19.07,19.09,19.03,19.05,456000.0,17.7792,17.7978,17.7419,17.7605,456000.0
2013-01-31 15:50:00,19.04,19.15,19.02,19.09,1646000.0,17.7512,17.8537,17.7325,17.7978,1646000.0
2013-02-01 09:30:00,19.34,19.36,19.27,19.3,1828000.0,18.0309,18.0495,17.9656,17.9936,1828000.0
2013-02-01 09:40:00,19.3,19.39,19.29,19.31,1364800.0,17.9936,18.0775,17.9843,18.0029,1364800.0
2013-02-01 09:50:00,19.31,19.47,19.27,19.35,1369200.0,18.0029,18.1521,17.9656,18.0402,1369200.0
2013-02-01 10:00:00,19.42,19.56,19.35,19.51,3293200.0,18.1055,18.236,18.0402,18.1894,3293200.0
2013-02-01 10:10:00,19.52,19.53,19.43,19.44,1066000.0,18.1987,18.208,18.1148,18.1241,1066000.0
2013-02-01 10:20:00,19.44,19.5,19.31,19.33,1427200.0,18.1241,18.18,18.0029,18.0216,1427200.0
2013-02-01 10:30:00,19.33,19.39,19.31,19.36,928000.0,18.0216,18.0775,18.0029,18.0495,928000.0
2013-02-01 10:40:00,19.36,19.46,19.36,19.43,752400.0,18.0495,18.1428,18.0495,18.1148,752400.0
2013-02-01 10:50:00,19.43,19.49,19.38,19.49,948400.0,18.1148,18.1707,18.0682,18.1707,948400.0
2013-02-01 11:00:00,19.49,19.53,19.48,19.5,821200.0,18.1707,18.208,18.1614,18.18,821200.0
2013-02-01 11:10:00,19.5,19.53,19.5,19.5,784800.0,18.18,18.208,18.18,18.18,784800.0
2013-02-01 11:20:00,19.5,19.53,19.47,19.47,462000.0,18.18,18.208,18.1521,18.1521,462000.0
2013-02-01 11:30:00,19.47,19.52,19.47,19.52,370800.0,18.1521,18.1987,18.1521,18.1987,370800.0
2013-02-01 11:40:00,19.52,19.59,19.52,19.58,1134000.0,18.1987,18.264,18.1987,18.2546,1134000.0
2013-02-01 11:50:00,19.58,19.66,19.56,19.65,958800.0,18.2546,18.3292,18.236,18.3199,958800.0
2013-02-01 12:00:00,19.65,19.71,19.64,19.71,731600.0,18.3199,18.3758,18.3106,18.3758,731600.0
2013-02-01 12:10:00,19.71,19.75,19.7,19.73,860400.0,18.3758,18.4131,18.3665,18.3945,860400.0
2013-02-01 12:20:00,19.74,19.75,19.73,19.75,311600.0,18.4038,18.4131,18.3945,18.4131,311600.0
2013-02-01 12:30:00,19.75,19.8,19.71,19.71,779600.0,18.4131,18.4597,18.3758,18.3758,779600.0
2013-02-01 12:40:00,19.71,19.75,19.69,19.71,423200.0,18.3758,18.4131,18.3572,18.3758,423200.0
2013-02-01 12:50:00,19.7,19.76,19.69,19.75,255600.0,18.3665,18.4224,18.3572,18.4131,255600.0
2013-02-01 13:00:00,19.75,19.76,19.73,19.73,235200.0,18.4131,18.4224,18.3945,18.3945,235200.0
2013-02-01 13:10:00,19.73,19.76,19.72,19.73,177200.0,18.3945,18.4224,18.3852,18.3945,177200.0
2013-02-01 13:20:00,19.73,19.74,19.71,19.73,266400.0,18.3945,18.4038,18.3758,18.3945,266400.0
2013-02-01 13:30:00,19.73,19.76,19.72,19.74,281600.0,18.3945,18.4224,18.3852,18.4038,281600.0
2013-02-01 13:40:00,19.73,19.75,19.72,19.74,262400.0,18.3945,18.4131,18.3852,18.4038,262400.0
2013-02-01 13:50:00,19.74,19.77,19.73,19.75,255600.0,18.4038,18.4318,18.3945,18.4131,255600.0
2013-02-01 14:00:00,19.75,19.75,19.73,19.75,331200.0,18.4131,18.4131,18.3945,18.4131,331200.0
2013-02-01 14:10:00,19.75,19.75,19.71,19.74,371200.0,18.4131,18.4131,18.3758,18.4038,371200.0
2013-02-01 14:20:00,19.74,19.76,19.73,19.74,355600.0,18.4038,18.4224,18.3945,18.4038,355600.0
2013-02-01 14:30:00,19.75,19.75,19.7,19.72,202800.0,18.4131,18.4131,18.3665,18.3852,202800.0
2013-02-01 14:40:00,19.73,19.75,19.7,19.72,300000.0,18.3945,18.4131,18.3665,18.3852,300000.0
2013-02-01 14:50:00,19.7,19.72,19.65,19.67,432800.0,18.3665,18.3852,18.3199,18.3385,432800.0
2013-02-01 15:00:00,19.68,19.7,19.66,19.66,297600.0,18.3479,18.3665,18.3292,18.3292,297600.0
2013-02-01 15:10:00,19.66,19.7,19.65,19.66,567600.0,18.3292,18.3665,18.3199,18.3292,567600.0
2013-02-01 15:20:00,19.66,19.67,19.61,19.63,1068800.0,18.3292,18.3385,18.2826,18.3012,1068800.0
2013-02-01 15:30:00,19.64,19.69,19.62,19.67,768000.0,18.3106,18.3572,18.2919,18.3385,768000.0
2013-02-01 15:40:00,19.67,19.81,19.67,19.78,1417600.0,18.3385,18.4691,18.3385,18.4411,1417600.0
2013-02-01 15:50:00,19.78,19.78,19.6,19.6,2118000.0,18.4411,18.4411,18.2733,18.2733,2118000.0
2013-02-04 09:30:00,19.25,19.34,19.19,19.31,1232400.0,17.947,18.0309,17.891,18.0029,1232400.0
2013-02-04 09:40:00,19.31,19.37,19.24,19.37,1764800.0,18.0029,18.0588,17.9376,18.0588,1764800.0
2013-02-04 09:50:00,19.37,19.48,19.34,19.44,1415600.0,18.0588,18.1614,18.0309,18.1241,1415600.0
2013-02-04 10:00:00,19.42,19.44,19.32,19.4,879600.0,18.1055,18.1241,18.0122,18.0868,879600.0
2013-02-04 10:10:00,19.41,19.41,19.26,19.29,1275200.0,18.0961,18.0961,17.9563,17.9843,1275200.0
2013-02-04 10:20:00,19.28,19.32,19.25,19.3,784800.0,17.9749,18.0122,17.947,17.9936,784800.0
2013-02-04 10:30:00,19.29,19.29,19.21,19.22,967600.0,17.9843,17.9843,17.9097,17.919,967600.0
2013-02-04 10:40:00,19.22,19.26,19.13,19.19,1196000.0,17.919,17.9563,17.8351,17.891,1196000.0
2013-02-04 10:50:00,19.2,19.21,19.14,19.15,699600.0,17.9004,17.9097,17.8444,17.8537,699600.0
2013-02-04 11:00:00,19.16,19.17,19.11,19.16,1086000.0,17.8631,17.8724,17.8164,17.8631,1086000.0
2013-02-04 11:10:00,19.16,19.2,19.13,19.13,1051200.0,17.8631,17.9004,17.8351,17.8351,1051200.0
2013-02-04 11:20:00,19.13,19.17,19.08,19.09,980800.0,17.8351,17.8724,17.7885,17.7978,980800.0
2013-02-04 11:30:00,19.08,19.08,19.01,19.01,1163200.0,17.7885,17.7885,17.7232,17.7232,1163200.0
2013-02-04 11:40:00,19.02,19.07,18.98,19.06,988000.0,17.7325,17.7792,17.6952,17.7698,988000.0
2013-02-04 11:50:00,19.07,19.08,18.98,19.0,573200.0,17.7792,17.7885,17.6952,17.7139,573200.0
2013-02-04 12:00:00,19.0,19.0,18.86,18.87,1041600.0,17.7139,17.7139,17.5834,17.5927,1041600.0
2013-02-04 12:10:00,18.87,18.96,18.86,18.96,598000.0,17.5927,17.6766,17.5834,17.6766,598000.0
2013-02-04 12:20:00,18.96,19.01,18.91,18.99,658800.0,17.6766,17.7232,17.63,17.7046,658800.0
2013-02-04 12:30:00,18.99,19.07,18.99,19.07,522800.0,17.7046,17.7792,17.7046,17.7792,522800.0
2013-02-04 12:40:00,19.06,19.07,19.04,19.07,448000.0,17.7698,17.7792,17.7512,17.7792,448000.0
2013-02-04 12:50:00,19.07,19.08,19.03,19.04,276400.0,17.7792,17.7885,17.7419,17.7512,276400.0
2013-02-04 13:00:00,19.03,19.11,19.02,19.1,508000.0,17.7419,17.8164,17.7325,17.8071,508000.0
2013-02-04 13:10:00,19.1,19.11,19.03,19.07,568000.0,17.8071,17.8164,17.7419,17.7792,568000.0
2013-02-04 13:20:00,19.08,19.1,19.05,19.05,270800.0,17.7885,17.8071,17.7605,17.7605,270800.0
2013-02-04 13:30:00,19.06,19.07,18.99,18.99,460400.0,17.7698,17.7792,17.7046,17.7046,460400.0
2013-02-04 13:40:00,18.99,19.02,18.95,18.99,435600.0,17.7046,17.7325,17.6673,17.7046,435600.0
2013-02-04 13:50:00,18.99,19.03,18.97,19.02,261200.0,17.7046,17.7419,17.6859,17.7325,261200.0
2013-02-04 14:00:00,19.01,19.04,18.97,19.0,396000.0,17.7232,17.7512,17.6859,17.7139,396000.0
2013-02-04 14:10:00,19.02,19.03,18.99,19.0,286000.0,17.7325,17.7419,17.7046,17.7139,286000.0
2013-02-04 14:20:00,19.0,19.06,18.96,19.06,505200.0,17.7139,17.7698,17.6766,17.7698,505200.0
2013-02-04 14:30:00,19.06,19.1,19.04,19.07,592400.0,17.7698,17.8071,17.7512,17.7792,592400.0
2013-02-04 14:40:00,19.06,19.1,19.04,19.04,292000.0,17.7698,17.8071,17.7512,17.7512,292000.0
2013-02-04 14:50:00,19.05,19.13,19.0,19.11,404400.0,17.7605,17.8351,17.7139,17.8164,404400.0
2013-02-04 15:00:00,19.11,19.11,19.03,19.03,499600.0,17.8164,17.8164,17.7419,17.7419,499600.0
2013-02-04 15:10:00,19.04,19.08,19.03,19.07,340800.0,17.7512,17.7885,17.7419,17.7792,340800.0
2013-02-04 15:20:00,19.07,19.08,18.99,19.04,626000.0,17.7792,17.7885,17.7046,17.7512,626000.0
2013-02-04 15:30:00,19.03,19.04,18.9,18.91,1280800.0,17.7419,17.7512,17.6207,17.63,1280800.0
2013-02-04 15:40:00,18.9,18.95,18.84,18.84,1463200.0,17.6207,17.6673,17.5647,17.5647,1463200.0
2013-02-04 15:50:00,18.84,18.92,18.81,18.88,2490000.0,17.5647,17.6393,17.5367,17.602,2490000.0
2013-02-05 09:30:00,19.17,19.2,19.08,19.15,1350000.0,17.8724,17.9004,17.7885,17.8537,1350000.0
2013-02-05 09:40:00,19.15,19.22,19.11,19.2,1218000.0,17.8537,17.919,17.8164,17.9004,1218000.0
2013-02-05 09:50:00,19.22,19.3,19.21,19.22,1726400.0,17.919,17.9936,17.9097,17.919,1726400.0
2013-02-05 10:00:00,19.25,19.34,19.2,19.28,976000.0,17.947,18.0309,17.9004,17.9749,976000.0
2013-02-05 10:10:00,19.3,19.33,19.24,19.25,727200.0,17.9936,18.0216,17.9376,17.947,727200.0
2013-02-05 10:20:00,19.25,19.39,19.24,19.34,1204400.0,17.947,18.0775,17.9376,18.0309,1204400.0
2013-02-05 10:30:00,19.34,19.43,19.31,19.42,798000.0,18.0309,18.1148,18.0029,18.1055,798000.0
2013-02-05 10:40:00,19.42,19.46,19.42,19.45,743600.0,18.1055,18.1428,18.1055,18.1334,743600.0
2013-02-05 10:50:00,19.45,19.46,19.42,19.42,829600.0,18.1334,18.1428,18.1055,18.1055,829600.0
2013-02-05 11:00:00,19.42,19.46,19.39,19.4,550400.0,18.1055,18.1428,18.0775,18.0868,550400.0
2013-02-05 11:10:00,19.4,19.43,19.36,19.36,519200.0,18.0868,18.1148,18.0495,18.0495,519200.0
2013-02-05 11:20:00,19.36,19.39,19.32,19.38,645200.0,18.0495,18.0775,18.0122,18.0682,645200.0
2013-02-05 11:30:00,19.37,19.42,19.35,19.37,533600.0,18.0588,18.1055,18.0402,18.0588,533600.0
2013-02-05 11:40:00,19.36,19.4,19.33,19.34,451600.0,18.0495,18.0868,18.0216,18.0309,451600.0
2013-02-05 11:50:00,19.34,19.35,19.32,19.35,349600.0,18.0309,18.0402,18.0122,18.0402,349600.0
2013-02-05 12:00:00,19.35,19.38,19.33,19.35,232400.0,18.0402,18.0682,18.0216,18.0402,232400.0
2013-02-05 12:10:00,19.35,19.4,19.35,19.4,380400.0,18.0402,18.0868,18.0402,18.0868,380400.0
2013-02-05 12:20:00,19.39,19.39,19.32,19.32,227200.0,18.0775,18.0775,18.0122,18.0122,227200.0
2013-02-05 12:30:00,19.32,19.35,19.32,19.34,366000.0,18.0122,18.0402,18.0122,18.0309,366000.0
2013-02-05 12:40:00,19.34,19.39,19.34,19.38,440400.0,18.0309,18.0775,18.0309,18.0682,440400.0
2013-02-05 12:50:00,19.38,19.4,19.36,19.4,220000.0,18.0682,18.0868,18.0495,18.0868,220000.0
2013-02-05 13:00:00,19.4,19.41,19.38,19.41,273200.0,18.0868,18.0961,18.0682,18.0961,273200.0
2013-02-05 13:10:00,19.41,19.41,19.34,19.34,515600.0,18.0961,18.0961,18.0309,18.0309,515600.0
2013-02-05 13:20:00,19.34,19.42,19.34,19.42,586000.0,18.0309,18.1055,18.0309,18.1055,586000.0
2013-02-05 13:30:00,19.42,19.43,19.41,19.41,269200.0,18.1055,18.1148,18.0961,18.0961,269200.0
2013-02-05 13:40:00,19.42,19.45,19.42,19.43,282000.0,18.1055,18.1334,18.1055,18.1148,282000.0
2013-02-05 13:50:00,19.43,19.43,19.37,19.37,441600.0,18.1148,18.1148,18.0588,18.0588,441600.0
2013-02-05 14:00:00,19.37,19.43,19.37,19.42,541200.0,18.0588,18.1148,18.0588,18.1055,541200.0
2013-02-05 14:10:00,19.42,19.48,19.42,19.48,578400.0,18.1055,18.1614,18.1055,18.1614,578400.0
2013-02-05 14:20:00,19.48,19.48,19.43,19.45,341200.0,18.1614,18.1614,18.1148,18.1334,341200.0
2013-02-05 14:30:00,19.44,19.46,19.44,19.46,140000.0,18.1241,18.1428,18.1241,18.1428,140000.0
2013-02-05 14:40:00,19.46,19.52,19.46,19.49,684800.0,18.1428,18.1987,18.1428,18.1707,684800.0
2013-02-05 14:50:00,19.49,19.52,19.47,19.48,301200.0,18.1707,18.1987,18.1521,18.1614,301200.0
2013-02-05 15:00:00,19.48,19.49,19.45,19.49,334400.0,18.1614,18.1707,18.1334,18.1707,334400.0
2013-02-05 15:10:00,19.48,19.58,19.48,19.53,976000.0,18.1614,18.2546,18.1614,18.208,976000.0
2013-02-05 15:20:00,19.53,19.55,19.49,19.52,588400.0,18.208,18.2267,18.1707,18.1987,588400.0
2013-02-05 15:30:00,19.52,19.56,19.5,19.51,592400.0,18.1987,18.236,18.18,18.1894,592400.0
2013-02-05 15:40:00,19.51,19.53,19.47,19.48,565600.0,18.1894,18.208,18.1521,18.1614,565600.0
2013-02-05 15:50:00,19.48,19.49,19.4,19.43,2006000.0,18.1614,18.1707,18.0868,18.1148,2006000.0
2013-02-06 09:30:00,19.11,19.21,19.06,19.17,1445200.0,17.8164,17.9097,17.7698,17.8724,1445200.0
2013-02-06 09:40:00,19.17,19.23,19.09,19.17,1389600.0,17.8724,17.9283,17.7978,17.8724,1389600.0
2013-02-06 09:50:00,19.16,19.31,19.16,19.28,1309200.0,17.8631,18.0029,17.8631,17.9749,1309200.0
2013-02-06 10:00:00,19.27,19.3,19.19,19.26,817200.0,17.9656,17.9936,17.891,17.9563,817200.0
2013-02-06 10:10:00,19.26,19.32,19.23,19.27,830400.0,17.9563,18.0122,17.9283,17.9656,830400.0
2013-02-06 10:20:00,19.27,19.32,19.24,19.29,557600.0,17.9656,18.0122,17.9376,17.9843,557600.0
2013-02-06 10:30:00,19.3,19.32,19.2,19.21,1039200.0,17.9936,18.0122,17.9004,17.9097,1039200.0
2013-02-06 10:40:00,19.23,19.26,19.22,19.24,436400.0,17.9283,17.9563,17.919,17.9376,436400.0
2013-02-06 10:50:00,19.25,19.3,19.24,19.25,916000.0,17.947,17.9936,17.9376,17.947,916000.0
2013-02-06 11:00:00,19.25,19.35,19.25,19.34,1180400.0,17.947,18.0402,17.947,18.0309,1180400.0
2013-02-06 11:10:00,19.34,19.45,19.33,19.42,990800.0,18.0309,18.1334,18.0216,18.1055,990800.0
2013-02-06 11:20:00,19.43,19.48,19.43,19.46,405600.0,18.1148,18.1614,18.1148,18.1428,405600.0
2013-02-06 11:30:00,19.45,19.47,19.4,19.42,478400.0,18.1334,18.1521,18.0868,18.1055,478400.0
2013-02-06 11:40:00,19.42,19.44,19.41,19.41,560800.0,18.1055,18.1241,18.0961,18.0961,560800.0
2013-02-06 11:50:00,19.42,19.5,19.42,19.5,393600.0,18.1055,18.18,18.1055,18.18,393600.0
2013-02-06 12:00:00,19.5,19.51,19.44,19.51,381200.0,18.18,18.1894,18.1241,18.1894,381200.0
2013-02-06 12:10:00,19.51,19.57,19.48,19.52,459200.0,18.1894,18.2453,18.1614,18.1987,459200.0
2013-02-06 12:20:00,19.52,19.56,19.46,19.47,314400.0,18.1987,18.236,18.1428,18.1521,314400.0
2013-02-06 12:30:00,19.47,19.55,19.47,19.52,264800.0,18.1521,18.2267,18.1521,18.1987,264800.0
2013-02-06 12:40:00,19.51,19.54,19.46,19.48,267200.0,18.1894,18.2173,18.1428,18.1614,267200.0
2013-02-06 12:50:00,19.48,19.49,19.37,19.37,551200.0,18.1614,18.1707,18.0588,18.0588,551200.0
2013-02-06 13:00:00,19.38,19.38,19.31,19.33,495600.0,18.0682,18.0682,18.0029,18.0216,495600.0
2013-02-06 13:10:00,19.33,19.35,19.31,19.35,331600.0,18.0216,18.0402,18.0029,18.0402,331600.0
2013-02-06 13:20:00,19.35,19.35,19.22,19.24,651200.0,18.0402,18.0402,17.919,17.9376,651200.0
2013-02-06 13:30:00,19.23,19.25,19.19,19.24,402800.0,17.9283,17.947,17.891,17.9376,402800.0
2013-02-06 13:40:00,19.24,19.28,19.23,19.28,330400.0,17.9376,17.9749,17.9283,17.9749,330400.0
2013-02-06 13:50:00,19.27,19.28,19.25,19.25,257600.0,17.9656,17.9749,17.947,17.947,257600.0
2013-02-06 14:00:00,19.26,19.28,19.24,19.27,257200.0,17.9563,17.9749,17.9376,17.9656,257200.0
2013-02-06 14:10:00,19.28,19.31,19.28,19.29,216400.0,17.9749,18.0029,17.9749,17.9843,216400.0
2013-02-06 14:20:00,19.3,19.36,19.3,19.32,521200.0,17.9936,18.0495,17.9936,18.0122,521200.0
2013-02-06 14:30:00,19.32,19.36,19.3,19.34,179200.0,18.0122,18.0495,17.9936,18.0309,179200.0
2013-02-06 14:40:00,19.35,19.42,19.35,19.39,307200.0,18.0402,18.1055,18.0402,18.0775,307200.0
2013-02-06 14:50:00,19.39,19.44,19.35,19.43,340000.0,18.0775,18.1241,18.0402,18.1148,340000.0
2013-02-06 15:00:00,19.43,19.48,19.43,19.48,541600.0,18.1148,18.1614,18.1148,18.1614,541600.0
2013-02-06 15:10:00,19.48,19.49,19.4,19.45,824400.0,18.1614,18.1707,18.0868,18.1334,824400.0
2013-02-06 15:20:00,19.45,19.54,19.45,19.54,970400.0,18.1334,18.2173,18.1334,18.2173,970400.0
2013-02-06 15:30:00,19.54,19.55,19.51,19.52,432800.0,18.2173,18.2267,18.1894,18.1987,432800.0
2013-02-06 15:40:00,19.53,19.6,19.52,19.57,715200.0,18.208,18.2733,18.1987,18.2453,715200.0
2013-02-06 15:50:00,19.58,19.68,19.57,19.65,1312800.0,18.2546,18.3479,18.2453,18.3199,1312800.0
2013-02-07 09:30:00,19.6,19.69,19.49,19.58,1685200.0,18.2733,18.3572,18.1707,18.2546,1685200.0
2013-02-07 09:40:00,19.59,19.65,19.51,19.62,1404000.0,18.264,18.3199,18.1894,18.2919,1404000.0
2013-02-07 09:50:00,19.62,19.63,19.48,19.51,1708000.0,18.2919,18.3012,18.1614,18.1894,1708000.0
2013-02-07 10:00:00,19.52,19.56,19.43,19.46,1136000.0,18.1987,18.236,18.1148,18.1428,1136000.0
2013-02-07 10:10:00,19.45,19.48,19.31,19.33,2048400.0,18.1334,18.1614,18.0029,18.0216,2048400.0
2013-02-07 10:20:00,19.34,19.36,19.11,19.18,2824800.0,18.0309,18.0495,17.8164,17.8817,2824800.0
2013-02-07 10:30:00,19.16,19.22,19.13,19.2,1831600.0,17.8631,17.919,17.8351,17.9004,1831600.0
2013-02-07 10:40:00,19.2,19.23,19.1,19.15,1231200.0,17.9004,17.9283,17.8071,17.8537,1231200.0
2013-02-07 10:50:00,19.15,19.2,19.06,19.2,1536400.0,17.8537,17.9004,17.7698,17.9004,1536400.0
2013-02-07 11:00:00,19.2,19.23,19.11,19.22,1438000.0,17.9004,17.9283,17.8164,17.919,1438000.0
2013-02-07 11:10:00,19.21,19.22,19.16,19.17,586400.0,17.9097,17.919,17.8631,17.8724,586400.0
2013-02-07 11:20:00,19.18,19.21,19.14,19.17,532800.0,17.8817,17.9097,17.8444,17.8724,532800.0
2013-02-07 11:30:00,19.17,19.18,19.08,19.1,549600.0,17.8724,17.8817,17.7885,17.8071,549600.0
2013-02-07 11:40:00,19.1,19.14,19.07,19.12,906800.0,17.8071,17.8444,17.7792,17.8258,906800.0
2013-02-07 11:50:00,19.11,19.13,19.07,19.1,693600.0,17.8164,17.8351,17.7792,17.8071,693600.0
2013-02-07 12:00:00,19.1,19.21,19.09,19.21,522800.0,17.8071,17.9097,17.7978,17.9097,522800.0
2013-02-07 12:10:00,19.21,19.21,19.19,19.2,549200.0,17.9097,17.9097,17.891,17.9004,549200.0
2013-02-07 12:20:00,19.19,19.31,19.18,19.3,910400.0,17.891,18.0029,17.8817,17.9936,910400.0
2013-02-07 12:30:00,19.31,19.39,19.3,19.35,1071200.0,18.0029,18.0775,17.9936,18.0402,1071200.0
2013-02-07 12:40:00,19.36,19.37,19.33,19.33,441600.0,18.0495,18.0588,18.0216,18.0216,441600.0
2013-02-07 12:50:00,19.34,19.34,19.27,19.29,589200.0,18.0309,18.0309,17.9656,17.9843,589200.0
2013-02-07 13:00:00,19.29,19.29,19.21,19.21,929200.0,17.9843,17.9843,17.9097,17.9097,929200.0
2013-02-07 13:10:00,19.21,19.26,19.21,19.24,473200.0,17.9097,17.9563,17.9097,17.9376,473200.0
2013-02-07 13:20:00,19.23,19.35,19.22,19.33,729200.0,17.9283,18.0402,17.919,18.0216,729200.0
2013-02-07 13:30:00,19.33,19.34,19.25,19.25,312000.0,18.0216,18.0309,17.947,17.947,312000.0
2013-02-07 13:40:00,19.25,19.41,19.25,19.39,871200.0,17.947,18.0961,17.947,18.0775,871200.0
2013-02-07 13:50:00,19.39,19.44,19.39,19.43,540800.0,18.0775,18.1241,18.0775,18.1148,540800.0
2013-02-07 14:00:00,19.43,19.5,19.4,19.41,1121600.0,18.1148,18.18,18.0868,18.0961,1121600.0
2013-02-07 14:10:00,19.41,19.43,19.4,19.41,253200.0,18.0961,18.1148,18.0868,18.0961,253200.0
2013-02-07 14:20:00,19.41,19.43,19.36,19.43,556400.0,18.0961,18.1148,18.0495,18.1148,556400.0
2013-02-07 14:30:00,19.43,19.46,19.32,19.33,756800.0,18.1148,18.1428,18.0122,18.0216,756800.0
2013-02-07 14:40:00,19.33,19.41,19.32,19.41,254800.0,18.0216,18.0961,18.0122,18.0961,254800.0
2013-02-07 14:50:00,19.4,19.46,19.39,19.44,454800.0,18.0868,18.1428,18.0775,18.1241,454800.0
2013-02-07 15:00:00,19.44,19.45,19.35,19.41,584800.0,18.1241,18.1334,18.0402,18.0961,584800.0
2013-02-07 15:10:00,19.41,19.43,19.38,19.42,402800.0,18.0961,18.1148,18.0682,18.1055,402800.0
2013-02-07 15:20:00,19.42,19.43,19.36,19.4,391600.0,18.1055,18.1148,18.0495,18.0868,391600.0
2013-02-07 15:30:00,19.41,19.44,19.34,19.42,1064400.0,18.0961,18.1241,18.0309,18.1055,1064400.0
2013-02-07 15:40:00,19.42,19.46,19.4,19.44,1063600.0,18.1055,18.1428,18.0868,18.1241,1063600.0
2013-02-07 15:50:00,19.44,19.48,19.41,19.42,2153200.0,18.1241,18.1614,18.0961,18.1055,2153200.0
2013-02-08 09:30:00,19.51,19.7,19.49,19.68,1821600.0,18.1894,18.3665,18.1707,18.3479,1821600.0
2013-02-08 09:40:00,19.68,19.77,19.65,19.68,1855600.0,18.3479,18.4318,18.3199,18.3479,1855600.0
2013-02-08 09:50:00,19.68,19.76,19.68,19.7,797600.0,18.3479,18.4224,18.3479,18.3665,797600.0
2013-02-08 10:00:00,19.71,19.75,19.7,19.71,675200.0,18.3758,18.4131,18.3665,18.3758,675200.0
2013-02-08 10:10:00,19.7,19.73,19.67,19.68,351200.0,18.3665,18.3945,18.3385,18.3479,351200.0
2013-02-08 10:20:00,19.68,19.71,19.66,19.66,440800.0,18.3479,18.3758,18.3292,18.3292,440800.0
2013-02-08 10:30:00,19.66,19.74,19.66,19.72,612000.0,18.3292,18.4038,18.3292,18.3852,612000.0
2013-02-08 10:40:00,19.72,19.73,19.67,19.71,416000.0,18.3852,18.3945,18.3385,18.3758,416000.0
2013-02-08 10:50:00,19.71,19.71,19.67,19.68,321200.0,18.3758,18.3758,18.3385,18.3479,321200.0
2013-02-08 11:00:00,19.69,19.7,19.65,19.67,303200.0,18.3572,18.3665,18.3199,18.3385,303200.0
2013-02-08 11:10:00,19.68,19.69,19.64,19.69,318800.0,18.3479,18.3572,18.3106,18.3572,318800.0
2013-02-08 11:20:00,19.7,19.7,19.66,19.66,131600.0,18.3665,18.3665,18.3292,18.3292,131600.0
2013-02-08 11:30:00,19.66,19.72,19.61,19.71,490800.0,18.3292,18.3852,18.2826,18.3758,490800.0
2013-02-08 11:40:00,19.72,19.75,19.71,19.73,597200.0,18.3852,18.4131,18.3758,18.3945,597200.0
2013-02-08 11:50:00,19.74,19.87,19.74,19.85,1642400.0,18.4038,18.525,18.4038,18.5064,1642400.0
2013-02-08 12:00:00,19.85,19.88,19.83,19.85,514800.0,18.5064,18.5343,18.4877,18.5064,514800.0
2013-02-08 12:10:00,19.85,19.89,19.84,19.88,588000.0,18.5064,18.5436,18.497,18.5343,588000.0
2013-02-08 12:20:00,19.88,19.88,19.8,19.81,685600.0,18.5343,18.5343,18.4597,18.4691,685600.0
2013-02-08 12:30:00,19.82,19.83,19.77,19.82,310000.0,18.4784,18.4877,18.4318,18.4784,310000.0
2013-02-08 12:40:00,19.82,19.84,19.8,19.84,238800.0,18.4784,18.497,18.4597,18.497,238800.0
2013-02-08 12:50:00,19.84,19.86,19.79,19.83,379200.0,18.497,18.5157,18.4504,18.4877,379200.0
2013-02-08 13:00:00,19.84,19.88,19.84,19.86,236800.0,18.497,18.5343,18.497,18.5157,236800.0
2013-02-08 13:10:00,19.86,19.88,19.83,19.84,152000.0,18.5157,18.5343,18.4877,18.497,152000.0
2013-02-08 13:20:00,19.84,19.86,19.79,19.81,187600.0,18.497,18.5157,18.4504,18.4691,187600.0
2013-02-08 13:30:00,19.81,19.84,19.81,19.84,122400.0,18.4691,18.497,18.4691,18.497,122400.0
2013-02-08 13:40:00,19.83,19.86,19.81,19.84,200800.0,18.4877,18.5157,18.4691,18.497,200800.0
2013-02-08 13:50:00,19.84,19.84,19.8,19.82,125200.0,18.497,18.497,18.4597,18.4784,125200.0
2013-02-08 14:00:00,19.83,19.84,19.8,19.83,158800.0,18.4877,18.497,18.4597,18.4877,158800.0
2013-02-08 14:10:00,19.83,19.84,19.82,19.83,157200.0,18.4877,18.497,18.4784,18.4877,157200.0
2013-02-08 14:20:00,19.83,19.83,19.75,19.79,303200.0,18.4877,18.4877,18.4131,18.4504,303200.0
2013-02-08 14:30:00,19.79,19.82,19.78,19.81,236400.0,18.4504,18.4784,18.4411,18.4691,236400.0
2013-02-08 14:40:00,19.81,19.83,19.8,19.8,172000.0,18.4691,18.4877,18.4597,18.4597,172000.0
2013-02-08 14:50:00,19.8,19.8,19.77,19.79,292000.0,18.4597,18.4597,18.4318,18.4504,292000.0
2013-02-08 15:00:00,19.79,19.83,19.77,19.83,375200.0,18.4504,18.4877,18.4318,18.4877,375200.0
2013-02-08 15:10:00,19.83,19.85,19.8,19.8,299200.0,18.4877,18.5064,18.4597,18.4597,299200.0
2013-02-08 15:20:00,19.79,19.81,19.77,19.79,494000.0,18.4504,18.4691,18.4318,18.4504,494000.0
2013-02-08 15:30:00,19.79,19.81,19.75,19.77,604800.0,18.4504,18.4691,18.4131,18.4318,604800.0
2013-02-08 15:40:00,19.77,19.86,19.77,19.85,720800.0,18.4318,18.5157,18.4318,18.5064,720800.0
2013-02-08 15:50:00,19.85,19.86,19.77,19.84,1177600.0,18.5064,18.5157,18.4318,18.497,1177600.0
2013-02-11 09:30:00,19.81,19.83,19.67,19.7,1628000.0,18.4691,18.4877,18.3385,18.3665,1628000.0
2013-02-11 09:40:00,19.7,19.7,19.62,19.7,1330800.0,18.3665,18.3665,18.2919,18.3665,1330800.0
2013-02-11 09:50:00,19.7,19.72,19.64,19.69,858800.0,18.3665,18.3852,18.3106,18.3572,858800.0
2013-02-11 10:00:00,19.68,19.71,19.66,19.66,491600.0,18.3479,18.3758,18.3292,18.3292,491600.0
2013-02-11 10:10:00,19.66,19.68,19.51,19.55,1256000.0,18.3292,18.3479,18.1894,18.2267,1256000.0
2013-02-11 10:20:00,19.56,19.6,19.53,19.59,803200.0,18.236,18.2733,18.208,18.264,803200.0
2013-02-11 10:30:00,19.59,19.6,19.54,19.56,748000.0,18.264,18.2733,18.2173,18.236,748000.0
2013-02-11 10:40:00,19.57,19.67,19.57,19.64,1035200.0,18.2453,18.3385,18.2453,18.3106,1035200.0
2013-02-11 10:50:00,19.64,19.67,19.64,19.67,619200.0,18.3106,18.3385,18.3106,18.3385,619200.0
2013-02-11 11:00:00,19.67,19.73,19.65,19.73,784000.0,18.3385,18.3945,18.3199,18.3945,784000.0
2013-02-11 11:10:00,19.73,19.75,19.68,19.7,672800.0,18.3945,18.4131,18.3479,18.3665,672800.0
2013-02-11 11:20:00,19.71,19.73,19.64,19.66,615200.0,18.3758,18.3945,18.3106,18.3292,615200.0
2013-02-11 11:30:00,19.66,19.68,19.65,19.67,252800.0,18.3292,18.3479,18.3199,18.3385,252800.0
2013-02-11 11:40:00,19.68,19.7,19.67,19.67,336800.0,18.3479,18.3665,18.3385,18.3385,336800.0
2013-02-11 11:50:00,19.67,19.68,19.65,19.67,147600.0,18.3385,18.3479,18.3199,18.3385,147600.0
2013-02-11 12:00:00,19.67,19.67,19.61,19.61,324000.0,18.3385,18.3385,18.2826,18.2826,324000.0
2013-02-11 12:10:00,19.61,19.62,19.58,19.62,225200.0,18.2826,18.2919,18.2546,18.2919,225200.0
2013-02-11 12:20:00,19.62,19.65,19.62,19.63,256400.0,18.2919,18.3199,18.2919,18.3012,256400.0
2013-02-11 12:30:00,19.63,19.64,19.61,19.63,91200.0,18.3012,18.3106,18.2826,18.3012,91200.0
2013-02-11 12:40:00,19.63,19.64,19.59,19.6,198400.0,18.3012,18.3106,18.264,18.2733,198400.0
2013-02-11 12:50:00,19.6,19.65,19.6,19.64,156800.0,18.2733,18.3199,18.2733,18.3106,156800.0
2013-02-11 13:00:00,19.65,19.7,19.65,19.67,330400.0,18.3199,18.3665,18.3199,18.3385,330400.0
2013-02-11 13:10:00,19.67,19.69,19.65,19.65,93600.0,18.3385,18.3572,18.3199,18.3199,93600.0
2013-02-11 13:20:00,19.66,19.68,19.63,19.66,94800.0,18.3292,18.3479,18.3012,18.3292,94800.0
2013-02-11 13:30:00,19.66,19.68,19.62,19.63,146000.0,18.3292,18.3479,18.2919,18.3012,146000.0
2013-02-11 13:40:00,19.63,19.65,19.63,19.63,166800.0,18.3012,18.3199,18.3012,18.3012,166800.0
2013-02-11 13:50:00,19.63,19.66,19.63,19.64,180400.0,18.3012,18.3292,18.3012,18.3106,180400.0
2013-02-11 14:00:00,19.64,19.67,19.64,19.66,106400.0,18.3106,18.3385,18.3106,18.3292,106400.0
2013-02-11 14:10:00,19.66,19.66,19.64,19.64,64000.0,18.3292,18.3292,18.3106,18.3106,64000.0
2013-02-11 14:20:00,19.64,19.66,19.64,19.65,134400.0,18.3106,18.3292,18.3106,18.3199,134400.0
2013-02-11 14:30:00,19.66,19.66,19.64,19.64,108000.0,18.3292,18.3292,18.3106,18.3106,108000.0
2013-02-11 14:40:00,19.65,19.67,19.64,19.64,141200.0,18.3199,18.3385,18.3106,18.3106,141200.0
2013-02-11 14:50:00,19.64,19.65,19.6,19.62,358800.0,18.3106,18.3199,18.2733,18.2919,358800.0
2013-02-11 15:00:00,19.62,19.67,19.61,19.66,313200.0,18.2919,18.3385,18.2826,18.3292,313200.0
2013-02-11 15:10:00,19.66,19.73,19.66,19.7,677200.0,18.3292,18.3945,18.3292,18.3665,677200.0
2013-02-11 15:20:00,19.71,19.73,19.66,19.67,477600.0,18.3758,18.3945,18.3292,18.3385,477600.0
2013-02-11 15:30:00,19.67,19.75,19.67,19.75,513200.0,18.3385,18.4131,18.3385,18.4131,513200.0
2013-02-11 15:40:00,19.75,19.79,19.75,19.77,692400.0,18.4131,18.4504,18.4131,18.4318,692400.0
2013-02-11 15:50:00,19.77,19.8,19.71,19.79,1402800.0,18.4318,18.4597,18.3758,18.4504,1402800.0
2013-02-12 09:30:00,19.81,19.91,19.8,19.81,1152800.0,18.4691,18.5623,18.4597,18.4691,1152800.0
2013-02-12 09:40:00,19.82,19.88,19.78,19.83,1012800.0,18.4784,18.5343,18.4411,18.4877,1012800.0
2013-02-12 09:50:00,19.84,19.93,19.83,19.89,1210800.0,18.497,18.5809,18.4877,18.5436,1210800.0
2013-02-12 10:00:00,19.9,19.99,19.89,19.97,1163600.0,18.553,18.6369,18.5436,18.6182,1163600.0
2013-02-12 10:10:00,19.98,19.99,19.94,19.96,448800.0,18.6276,18.6369,18.5903,18.6089,448800.0
2013-02-12 10:20:00,19.96,20.05,19.95,20.0,818400.0,18.6089,18.6928,18.5996,18.6462,818400.0
2013-02-12 10:30:00,20.01,20.01,19.91,19.92,808000.0,18.6555,18.6555,18.5623,18.5716,808000.0
2013-02-12 10:40:00,19.91,19.98,19.87,19.95,850000.0,18.5623,18.6276,18.525,18.5996,850000.0
2013-02-12 10:50:00,19.95,20.0,19.94,19.99,341600.0,18.5996,18.6462,18.5903,18.6369,341600.0
2013-02-12 11:00:00,20.0,20.03,19.98,20.02,554800.0,18.6462,18.6742,18.6276,18.6648,554800.0
2013-02-12 11:10:00,20.02,20.04,19.96,19.99,425600.0,18.6648,18.6835,18.6089,18.6369,425600.0
2013-02-12 11:20:00,19.99,20.02,19.96,20.02,411200.0,18.6369,18.6648,18.6089,18.6648,411200.0
2013-02-12 11:30:00,20.02,20.05,20.0,20.01,352000.0,18.6648,18.6928,18.6462,18.6555,352000.0
2013-02-12 11:40:00,20.01,20.02,19.97,19.98,274000.0,18.6555,18.6648,18.6182,18.6276,274000.0
2013-02-12 11:50:00,19.98,20.01,19.97,20.0,134400.0,18.6276,18.6555,18.6182,18.6462,134400.0
2013-02-12 12:00:00,20.0,20.03,19.98,19.99,192000.0,18.6462,18.6742,18.6276,18.6369,192000.0
2013-02-12 12:10:00,19.99,19.99,19.97,19.97,142000.0,18.6369,18.6369,18.6182,18.6182,142000.0
2013-02-12 12:20:00,19.98,20.01,19.97,19.99,107200.0,18.6276,18.6555,18.6182,18.6369,107200.0
2013-02-12 12:30:00,20.0,20.02,19.99,20.02,114800.0,18.6462,18.6648,18.6369,18.6648,114800.0
2013-02-12 12:40:00,20.02,20.05,20.01,20.02,341200.0,18.6648,18.6928,18.6555,18.6648,341200.0
2013-02-12 12:50:00,20.02,20.1,20.02,20.08,497600.0,18.6648,18.7394,18.6648,18.7208,497600.0
2013-02-12 13:00:00,20.09,20.11,20.08,20.08,296000.0,18.7301,18.7488,18.7208,18.7208,296000.0
2013-02-12 13:10:00,20.08,20.1,20.06,20.1,230400.0,18.7208,18.7394,18.7021,18.7394,230400.0
2013-02-12 13:20:00,20.1,20.13,20.1,20.13,465600.0,18.7394,18.7674,18.7394,18.7674,465600.0
2013-02-12 13:30:00,20.13,20.14,20.12,20.13,199600.0,18.7674,18.7767,18.7581,18.7674,199600.0
2013-02-12 13:40:00,20.13,20.14,20.11,20.11,146800.0,18.7674,18.7767,18.7488,18.7488,146800.0
2013-02-12 13:50:00,20.11,20.12,20.08,20.08,216800.0,18.7488,18.7581,18.7208,18.7208,216800.0
2013-02-12 14:00:00,20.08,20.1,20.07,20.09,249600.0,18.7208,18.7394,18.7115,18.7301,249600.0
2013-02-12 14:10:00,20.09,20.09,20.03,20.05,493600.0,18.7301,18.7301,18.6742,18.6928,493600.0
2013-02-12 14:20:00,20.06,20.06,20.0,20.03,352000.0,18.7021,18.7021,18.6462,18.6742,352000.0
2013-02-12 14:30:00,20.03,20.07,20.02,20.05,332800.0,18.6742,18.7115,18.6648,18.6928,332800.0
2013-02-12 14:40:00,20.05,20.05,20.02,20.04,215600.0,18.6928,18.6928,18.6648,18.6835,215600.0
2013-02-12 14:50:00,20.03,20.07,20.03,20.05,380400.0,18.6742,18.7115,18.6742,18.6928,380400.0
2013-02-12 15:00:00,20.05,20.06,20.03,20.03,158000.0,18.6928,18.7021,18.6742,18.6742,158000.0
2013-02-12 15:10:00,20.03,20.07,20.02,20.06,201600.0,18.6742,18.7115,18.6648,18.7021,201600.0
2013-02-12 15:20:00,20.06,20.08,20.02,20.06,212400.0,18.7021,18.7208,18.6648,18.7021,212400.0
2013-02-12 15:30:00,20.05,20.09,20.05,20.07,534400.0,18.6928,18.7301,18.6928,18.7115,534400.0
2013-02-12 15:40:00,20.08,20.08,20.02,20.03,632000.0,18.7208,18.7208,18.6648,18.6742,632000.0
2013-02-12 15:50:00,20.03,20.05,20.0,20.05,1430400.0,18.6742,18.6928,18.6462,18.6928,1430400.0
2013-02-13 09:30:00,20.13,20.17,20.07,20.16,1120000.0,18.7674,18.8047,18.7115,18.7954,1120000.0
2013-02-13 09:40:00,20.15,20.19,20.04,20.05,1573200.0,18.786,18.8233,18.6835,18.6928,1573200.0
2013-02-13 09:50:00,20.05,20.17,20.0,20.17,1361200.0,18.6928,18.8047,18.6462,18.8047,1361200.0
2013-02-13 10:00:00,20.17,20.21,20.15,20.2,1103600.0,18.8047,18.842,18.786,18.8327,1103600.0
2013-02-13 10:10:00,20.2,20.27,20.2,20.25,1182400.0,18.8327,18.8979,18.8327,18.8793,1182400.0
2013-02-13 10:20:00,20.25,20.33,20.25,20.28,1090800.0,18.8793,18.9539,18.8793,18.9072,1090800.0
2013-02-13 10:30:00,20.29,20.31,20.28,20.3,432800.0,18.9166,18.9352,18.9072,18.9259,432800.0
2013-02-13 10:40:00,20.3,20.35,20.27,20.29,942800.0,18.9259,18.9725,18.8979,18.9166,942800.0
2013-02-13 10:50:00,20.28,20.29,20.25,20.27,407600.0,18.9072,18.9166,18.8793,18.8979,407600.0
2013-02-13 11:00:00,20.26,20.28,20.23,20.27,422000.0,18.8886,18.9072,18.8606,18.8979,422000.0
2013-02-13 11:10:00,20.28,20.29,20.11,20.11,780800.0,18.9072,18.9166,18.7488,18.7488,780800.0
2013-02-13 11:20:00,20.11,20.13,20.03,20.09,1453600.0,18.7488,18.7674,18.6742,18.7301,1453600.0
2013-02-13 11:30:00,20.08,20.09,20.05,20.06,650400.0,18.7208,18.7301,18.6928,18.7021,650400.0
2013-02-13 11:40:00,20.06,20.08,20.0,20.07,712400.0,18.7021,18.7208,18.6462,18.7115,712400.0
2013-02-13 11:50:00,20.07,20.09,20.02,20.08,504800.0,18.7115,18.7301,18.6648,18.7208,504800.0
2013-02-13 12:00:00,20.08,20.13,20.08,20.12,467600.0,18.7208,18.7674,18.7208,18.7581,467600.0
2013-02-13 12:10:00,20.12,20.14,20.11,20.13,448000.0,18.7581,18.7767,18.7488,18.7674,448000.0
2013-02-13 12:20:00,20.14,20.14,20.1,20.11,134400.0,18.7767,18.7767,18.7394,18.7488,134400.0
2013-02-13 12:30:00,20.11,20.17,20.1,20.15,260000.0,18.7488,18.8047,18.7394,18.786,260000.0
2013-02-13 12:40:00,20.15,20.19,20.14,20.16,235600.0,18.786,18.8233,18.7767,18.7954,235600.0
2013-02-13 12:50:00,20.16,20.17,20.11,20.12,287600.0,18.7954,18.8047,18.7488,18.7581,287600.0
2013-02-13 13:00:00,20.11,20.14,20.1,20.13,184400.0,18.7488,18.7767,18.7394,18.7674,184400.0
2013-02-13 13:10:00,20.13,20.15,20.1,20.14,271600.0,18.7674,18.786,18.7394,18.7767,271600.0
2013-02-13 13:20:00,20.14,20.18,20.13,20.18,287200.0,18.7767,18.814,18.7674,18.814,287200.0
2013-02-13 13:30:00,20.17,20.19,20.14,20.17,269600.0,18.8047,18.8233,18.7767,18.8047,269600.0
2013-02-13 13:40:00,20.17,20.18,20.16,20.18,127600.0,18.8047,18.814,18.7954,18.814,127600.0
2013-02-13 13:50:00,20.17,20.17,20.15,20.16,98400.0,18.8047,18.8047,18.786,18.7954,98400.0
2013-02-13 14:00:00,20.16,20.18,20.13,20.13,296400.0,18.7954,18.814,18.7674,18.7674,296400.0
2013-02-13 14:10:00,20.12,20.12,20.07,20.08,203200.0,18.7581,18.7581,18.7115,18.7208,203200.0
2013-02-13 14:20:00,20.08,20.11,20.05,20.09,288000.0,18.7208,18.7488,18.6928,18.7301,288000.0
2013-02-13 14:30:00,20.09,20.09,19.98,20.04,1021600.0,18.7301,18.7301,18.6276,18.6835,1021600.0
2013-02-13 14:40:00,20.05,20.06,20.01,20.02,258000.0,18.6928,18.7021,18.6555,18.6648,258000.0
2013-02-13 14:50:00,20.03,20.04,19.99,20.0,336400.0,18.6742,18.6835,18.6369,18.6462,336400.0
2013-02-13 15:00:00,20.0,20.07,20.0,20.05,384800.0,18.6462,18.7115,18.6462,18.6928,384800.0
2013-02-13 15:10:00,20.06,20.09,20.05,20.09,242800.0,18.7021,18.7301,18.6928,18.7301,242800.0
2013-02-13 15:20:00,20.09,20.14,20.07,20.08,493200.0,18.7301,18.7767,18.7115,18.7208,493200.0
2013-02-13 15:30:00,20.09,20.1,20.05,20.08,333200.0,18.7301,18.7394,18.6928,18.7208,333200.0
2013-02-13 15:40:00,20.09,20.17,20.09,20.1,722000.0,18.7301,18.8047,18.7301,18.7394,722000.0
2013-02-13 15:50:00,20.1,20.28,20.09,20.26,2168400.0,18.7394,18.9072,18.7301,18.8886,2168400.0
2013-02-14 09:30:00,20.1,20.26,20.09,20.23,1210400.0,18.7394,18.8886,18.7301,18.8606,1210400.0
2013-02-14 09:40:00,20.23,20.28,20.15,20.24,1335200.0,18.8606,18.9072,18.786,18.87,1335200.0
2013-02-14 09:50:00,20.24,20.32,20.18,20.24,1012000.0,18.87,18.9445,18.814,18.87,1012000.0
2013-02-14 10:00:00,20.24,20.31,20.23,20.27,593600.0,18.87,18.9352,18.8606,18.8979,593600.0
2013-02-14 10:10:00,20.28,20.31,20.24,20.26,745600.0,18.9072,18.9352,18.87,18.8886,745600.0
2013-02-14 10:20:00,20.25,20.29,20.22,20.28,426000.0,18.8793,18.9166,18.8513,18.9072,426000.0
2013-02-14 10:30:00,20.28,20.31,20.27,20.3,355200.0,18.9072,18.9352,18.8979,18.9259,355200.0
2013-02-14 10:40:00,20.3,20.41,20.3,20.41,1318400.0,18.9259,19.0284,18.9259,19.0284,1318400.0
2013-02-14 10:50:00,20.41,20.41,20.38,20.39,508000.0,19.0284,19.0284,19.0005,19.0098,508000.0
2013-02-14 11:00:00,20.39,20.43,20.37,20.37,540800.0,19.0098,19.0471,18.9912,18.9912,540800.0
2013-02-14 11:10:00,20.37,20.37,20.34,20.36,576400.0,18.9912,18.9912,18.9632,18.9818,576400.0
2013-02-14 11:20:00,20.36,20.4,20.36,20.37,391200.0,18.9818,19.0191,18.9818,18.9912,391200.0
2013-02-14 11:30:00,20.37,20.4,20.34,20.35,498000.0,18.9912,19.0191,18.9632,18.9725,498000.0
2013-02-14 11:40:00,20.35,20.36,20.31,20.35,318000.0,18.9725,18.9818,18.9352,18.9725,318000.0
2013-02-14 11:50:00,20.35,20.42,20.35,20.41,369600.0,18.9725,19.0378,18.9725,19.0284,369600.0
2013-02-14 12:00:00,20.41,20.42,20.4,20.41,242800.0,19.0284,19.0378,19.0191,19.0284,242800.0
2013-02-14 12:10:00,20.41,20.47,20.41,20.44,518400.0,19.0284,19.0844,19.0284,19.0564,518400.0
2013-02-14 12:20:00,20.44,20.46,20.43,20.44,256400.0,19.0564,19.0751,19.0471,19.0564,256400.0
2013-02-14 12:30:00,20.44,20.44,20.4,20.42,287200.0,19.0564,19.0564,19.0191,19.0378,287200.0
2013-02-14 12:40:00,20.42,20.46,20.41,20.44,204800.0,19.0378,19.0751,19.0284,19.0564,204800.0
2013-02-14 12:50:00,20.44,20.5,20.42,20.47,620000.0,19.0564,19.1124,19.0378,19.0844,620000.0
2013-02-14 13:00:00,20.47,20.49,20.46,20.49,187200.0,19.0844,19.103,19.0751,19.103,187200.0
2013-02-14 13:10:00,20.5,20.52,20.43,20.46,332400.0,19.1124,19.131,19.0471,19.0751,332400.0
2013-02-14 13:20:00,20.45,20.45,20.39,20.43,283600.0,19.0657,19.0657,19.0098,19.0471,283600.0
2013-02-14 13:30:00,20.43,20.45,20.42,20.42,332400.0,19.0471,19.0657,19.0378,19.0378,332400.0
2013-02-14 13:40:00,20.43,20.5,20.43,20.48,309600.0,19.0471,19.1124,19.0471,19.0937,309600.0
2013-02-14 13:50:00,20.48,20.49,20.46,20.47,156800.0,19.0937,19.103,19.0751,19.0844,156800.0
2013-02-14 14:00:00,20.46,20.49,20.43,20.48,372800.0,19.0751,19.103,19.0471,19.0937,372800.0
2013-02-14 14:10:00,20.48,20.49,20.45,20.45,116400.0,19.0937,19.103,19.0657,19.0657,116400.0
2013-02-14 14:20:00,20.47,20.48,20.45,20.46,182000.0,19.0844,19.0937,19.0657,19.0751,182000.0
2013-02-14 14:30:00,20.45,20.46,20.43,20.46,141200.0,19.0657,19.0751,19.0471,19.0751,141200.0
2013-02-14 14:40:00,20.46,20.48,20.44,20.48,162000.0,19.0751,19.0937,19.0564,19.0937,162000.0
2013-02-14 14:50:00,20.48,20.51,20.47,20.48,245600.0,19.0937,19.1217,19.0844,19.0937,245600.0
2013-02-14 15:00:00,20.48,20.5,20.46,20.48,388800.0,19.0937,19.1124,19.0751,19.0937,388800.0
2013-02-14 15:10:00,20.49,20.56,20.48,20.49,784000.0,19.103,19.1683,19.0937,19.103,784000.0
2013-02-14 15:20:00,20.49,20.51,20.49,20.49,289200.0,19.103,19.1217,19.103,19.103,289200.0
2013-02-14 15:30:00,20.5,20.52,20.48,20.5,642400.0,19.1124,19.131,19.0937,19.1124,642400.0
2013-02-14 15:40:00,20.5,20.51,20.46,20.49,677600.0,19.1124,19.1217,19.0751,19.103,677600.0
2013-02-14 15:50:00,20.5,20.51,20.44,20.45,1694000.0,19.1124,19.1217,19.0564,19.0657,1694000.0
2013-02-15 09:30:00,20.44,20.57,20.43,20.55,1494800.0,19.0564,19.1776,19.0471,19.159,1494800.0
2013-02-15 09:40:00,20.54,20.55,20.46,20.46,1122000.0,19.1496,19.159,19.0751,19.0751,1122000.0
2013-02-15 09:50:00,20.46,20.57,20.46,20.54,855200.0,19.0751,19.1776,19.0751,19.1496,855200.0
2013-02-15 10:00:00,20.55,20.61,20.55,20.58,608800.0,19.159,19.2149,19.159,19.1869,608800.0
2013-02-15 10:10:00,20.58,20.59,20.55,20.57,376400.0,19.1869,19.1963,19.159,19.1776,376400.0
2013-02-15 10:20:00,20.57,20.59,20.52,20.54,388000.0,19.1776,19.1963,19.131,19.1496,388000.0
2013-02-15 10:30:00,20.54,20.54,20.47,20.53,965200.0,19.1496,19.1496,19.0844,19.1403,965200.0
2013-02-15 10:40:00,20.52,20.57,20.5,20.55,955200.0,19.131,19.1776,19.1124,19.159,955200.0
2013-02-15 10:50:00,20.55,20.63,20.55,20.62,944400.0,19.159,19.2336,19.159,19.2242,944400.0
2013-02-15 11:00:00,20.62,20.64,20.6,20.63,416400.0,19.2242,19.2429,19.2056,19.2336,416400.0
2013-02-15 11:10:00,20.63,20.64,20.59,20.59,520000.0,19.2336,19.2429,19.1963,19.1963,520000.0
2013-02-15 11:20:00,20.59,20.61,20.54,20.57,763600.0,19.1963,19.2149,19.1496,19.1776,763600.0
2013-02-15 11:30:00,20.57,20.6,20.53,20.56,574000.0,19.1776,19.2056,19.1403,19.1683,574000.0
2013-02-15 11:40:00,20.56,20.56,20.48,20.54,1288400.0,19.1683,19.1683,19.0937,19.1496,1288400.0
2013-02-15 11:50:00,20.54,20.57,20.52,20.55,308000.0,19.1496,19.1776,19.131,19.159,308000.0
2013-02-15 12:00:00,20.56,20.57,20.48,20.49,600000.0,19.1683,19.1776,19.0937,19.103,600000.0
2013-02-15 12:10:00,20.49,20.5,20.4,20.43,777200.0,19.103,19.1124,19.0191,19.0471,777200.0
2013-02-15 12:20:00,20.43,20.48,20.41,20.47,416400.0,19.0471,19.0937,19.0284,19.0844,416400.0
2013-02-15 12:30:00,20.47,20.48,20.45,20.47,224800.0,19.0844,19.0937,19.0657,19.0844,224800.0
2013-02-15 12:40:00,20.48,20.52,20.48,20.51,359600.0,19.0937,19.131,19.0937,19.1217,359600.0
2013-02-15 12:50:00,20.51,20.51,20.49,20.5,102400.0,19.1217,19.1217,19.103,19.1124,102400.0
2013-02-15 13:00:00,20.5,20.58,20.5,20.58,598400.0,19.1124,19.1869,19.1124,19.1869,598400.0
2013-02-15 13:10:00,20.57,20.61,20.56,20.59,443200.0,19.1776,19.2149,19.1683,19.1963,443200.0
2013-02-15 13:20:00,20.59,20.6,20.54,20.57,426000.0,19.1963,19.2056,19.1496,19.1776,426000.0
2013-02-15 13:30:00,20.57,20.64,20.57,20.63,870800.0,19.1776,19.2429,19.1776,19.2336,870800.0
2013-02-15 13:40:00,20.63,20.63,20.6,20.63,185200.0,19.2336,19.2336,19.2056,19.2336,185200.0
2013-02-15 13:50:00,20.63,20.66,20.61,20.64,425600.0,19.2336,19.2615,19.2149,19.2429,425600.0
2013-02-15 14:00:00,20.63,20.65,20.54,20.55,600400.0,19.2336,19.2522,19.1496,19.159,600400.0
2013-02-15 14:10:00,20.54,20.56,20.43,20.43,725200.0,19.1496,19.1683,19.0471,19.0471,725200.0
2013-02-15 14:20:00,20.43,20.48,20.33,20.34,869600.0,19.0471,19.0937,18.9539,18.9632,869600.0
2013-02-15 14:30:00,20.34,20.43,20.33,20.43,982800.0,18.9632,19.0471,18.9539,19.0471,982800.0
2013-02-15 14:40:00,20.42,20.42,20.29,20.36,559200.0,19.0378,19.0378,18.9166,18.9818,559200.0
2013-02-15 14:50:00,20.35,20.41,20.34,20.34,582400.0,18.9725,19.0284,18.9632,18.9632,582400.0
2013-02-15 15:00:00,20.34,20.4,20.32,20.34,479600.0,18.9632,19.0191,18.9445,18.9632,479600.0
2013-02-15 15:10:00,20.35,20.41,20.32,20.41,400400.0,18.9725,19.0284,18.9445,19.0284,400400.0
2013-02-15 15:20:00,20.41,20.46,20.39,20.45,628400.0,19.0284,19.0751,19.0098,19.0657,628400.0
2013-02-15 15:30:00,20.44,20.52,20.43,20.45,1493600.0,19.0564,19.131,19.0471,19.0657,1493600.0
2013-02-15 15:40:00,20.45,20.5,20.41,20.44,780800.0,19.0657,19.1124,19.0284,19.0564,780800.0
2013-02-15 15:50:00,20.44,20.48,20.37,20.45,1772800.0,19.0564,19.0937,18.9912,19.0657,1772800.0
2013-02-19 09:30:00,20.57,20.63,20.56,20.6,1503600.0,19.1776,19.2336,19.1683,19.2056,1503600.0
2013-02-19 09:40:00,20.61,20.79,20.58,20.77,1890000.0,19.2149,19.3827,19.1869,19.3641,1890000.0
2013-02-19 09:50:00,20.78,20.86,20.78,20.83,917200.0,19.3734,19.448,19.3734,19.42,917200.0
2013-02-19 10:00:00,20.82,20.85,20.77,20.77,566800.0,19.4107,19.4387,19.3641,19.3641,566800.0
2013-02-19 10:10:00,20.77,20.83,20.77,20.82,406800.0,19.3641,19.42,19.3641,19.4107,406800.0
2013-02-19 10:20:00,20.82,20.9,20.82,20.88,619200.0,19.4107,19.4853,19.4107,19.4666,619200.0
2013-02-19 10:30:00,20.89,20.9,20.82,20.87,544800.0,19.476,19.4853,19.4107,19.4573,544800.0
2013-02-19 10:40:00,20.87,20.9,20.83,20.86,367600.0,19.4573,19.4853,19.42,19.448,367600.0
2013-02-19 10:50:00,20.86,20.86,20.8,20.85,591600.0,19.448,19.448,19.392,19.4387,591600.0
2013-02-19 11:00:00,20.86,20.86,20.82,20.85,272000.0,19.448,19.448,19.4107,19.4387,272000.0
2013-02-19 11:10:00,20.83,20.85,20.83,20.85,260000.0,19.42,19.4387,19.42,19.4387,260000.0
2013-02-19 11:20:00,20.86,20.9,20.84,20.89,410400.0,19.448,19.4853,19.4293,19.476,410400.0
2013-02-19 11:30:00,20.89,20.89,20.85,20.86,217200.0,19.476,19.476,19.4387,19.448,217200.0
2013-02-19 11:40:00,20.87,20.87,20.84,20.85,276000.0,19.4573,19.4573,19.4293,19.4387,276000.0
2013-02-19 11:50:00,20.85,20.89,20.82,20.83,527200.0,19.4387,19.476,19.4107,19.42,527200.0
2013-02-19 12:00:00,20.83,20.83,20.69,20.69,850000.0,19.42,19.42,19.2895,19.2895,850000.0
2013-02-19 12:10:00,20.69,20.73,20.68,20.72,1072400.0,19.2895,19.3268,19.2802,19.3175,1072400.0
2013-02-19 12:20:00,20.72,20.73,20.7,20.72,298400.0,19.3175,19.3268,19.2988,19.3175,298400.0
2013-02-19 12:30:00,20.71,20.73,20.7,20.71,285200.0,19.3081,19.3268,19.2988,19.3081,285200.0
2013-02-19 12:40:00,20.72,20.74,20.7,20.73,170800.0,19.3175,19.3361,19.2988,19.3268,170800.0
2013-02-19 12:50:00,20.74,20.78,20.73,20.77,272800.0,19.3361,19.3734,19.3268,19.3641,272800.0
2013-02-19 13:00:00,20.77,20.79,20.77,20.78,422000.0,19.3641,19.3827,19.3641,19.3734,422000.0
2013-02-19 13:10:00,20.78,20.79,20.75,20.77,417600.0,19.3734,19.3827,19.3454,19.3641,417600.0
2013-02-19 13:20:00,20.77,20.78,20.73,20.74,455600.0,19.3641,19.3734,19.3268,19.3361,455600.0
2013-02-19 13:30:00,20.75,20.78,20.75,20.76,433600.0,19.3454,19.3734,19.3454,19.3548,433600.0
2013-02-19 13:40:00,20.76,20.78,20.74,20.77,129200.0,19.3548,19.3734,19.3361,19.3641,129200.0
2013-02-19 13:50:00,20.76,20.79,20.76,20.79,98800.0,19.3548,19.3827,19.3548,19.3827,98800.0
2013-02-19 14:00:00,20.79,20.87,20.79,20.86,586800.0,19.3827,19.4573,19.3827,19.448,586800.0
2013-02-19 14:10:00,20.86,20.88,20.85,20.86,348000.0,19.448,19.4666,19.4387,19.448,348000.0
2013-02-19 14:20:00,20.85,20.9,20.84,20.88,366400.0,19.4387,19.4853,19.4293,19.4666,366400.0
2013-02-19 14:30:00,20.88,20.92,20.87,20.91,355600.0,19.4666,19.5039,19.4573,19.4946,355600.0
2013-02-19 14:40:00,20.9,20.92,20.85,20.85,390800.0,19.4853,19.5039,19.4387,19.4387,390800.0
2013-02-19 14:50:00,20.85,20.88,20.84,20.86,121600.0,19.4387,19.4666,19.4293,19.448,121600.0
2013-02-19 15:00:00,20.86,20.89,20.84,20.89,279200.0,19.448,19.476,19.4293,19.476,279200.0
2013-02-19 15:10:00,20.89,20.92,20.88,20.88,444400.0,19.476,19.5039,19.4666,19.4666,444400.0
2013-02-19 15:20:00,20.88,20.92,20.88,20.9,166800.0,19.4666,19.5039,19.4666,19.4853,166800.0
2013-02-19 15:30:00,20.9,20.92,20.88,20.89,544800.0,19.4853,19.5039,19.4666,19.476,544800.0
2013-02-19 15:40:00,20.89,21.0,20.89,20.99,910800.0,19.476,19.5785,19.476,19.5692,910800.0
2013-02-19 15:50:00,21.0,21.02,20.94,21.01,1359200.0,19.5785,19.5972,19.5226,19.5878,1359200.0
2013-02-20 09:30:00,21.06,21.09,20.97,21.0,1084000.0,19.6344,19.6624,19.5505,19.5785,1084000.0
2013-02-20 09:40:00,21.0,21.05,20.92,20.97,875200.0,19.5785,19.6251,19.5039,19.5505,875200.0
2013-02-20 09:50:00,20.98,21.01,20.86,20.9,918400.0,19.5599,19.5878,19.448,19.4853,918400.0
2013-02-20 10:00:00,20.91,20.93,20.85,20.86,915600.0,19.4946,19.5132,19.4387,19.448,915600.0
2013-02-20 10:10:00,20.87,20.93,20.84,20.92,702000.0,19.4573,19.5132,19.4293,19.5039,702000.0
2013-02-20 10:20:00,20.93,20.95,20.88,20.91,530800.0,19.5132,19.5319,19.4666,19.4946,530800.0
2013-02-20 10:30:00,20.91,20.93,20.84,20.88,1137200.0,19.4946,19.5132,19.4293,19.4666,1137200.0
2013-02-20 10:40:00,20.88,20.89,20.81,20.83,770000.0,19.4666,19.476,19.4014,19.42,770000.0
2013-02-20 10:50:00,20.83,20.85,20.81,20.82,449600.0,19.42,19.4387,19.4014,19.4107,449600.0
2013-02-20 11:00:00,20.82,20.82,20.74,20.77,1556800.0,19.4107,19.4107,19.3361,19.3641,1556800.0
2013-02-20 11:10:00,20.77,20.77,20.68,20.72,1055200.0,19.3641,19.3641,19.2802,19.3175,1055200.0
2013-02-20 11:20:00,20.73,20.76,20.71,20.71,524000.0,19.3268,19.3548,19.3081,19.3081,524000.0
2013-02-20 11:30:00,20.72,20.74,20.64,20.65,923200.0,19.3175,19.3361,19.2429,19.2522,923200.0
2013-02-20 11:40:00,20.65,20.71,20.59,20.69,980000.0,19.2522,19.3081,19.1963,19.2895,980000.0
2013-02-20 11:50:00,20.69,20.72,20.64,20.67,442400.0,19.2895,19.3175,19.2429,19.2708,442400.0
2013-02-20 12:00:00,20.66,20.69,20.61,20.66,408400.0,19.2615,19.2895,19.2149,19.2615,408400.0
2013-02-20 12:10:00,20.66,20.72,20.64,20.71,457600.0,19.2615,19.3175,19.2429,19.3081,457600.0
2013-02-20 12:20:00,20.72,20.76,20.72,20.73,596000.0,19.3175,19.3548,19.3175,19.3268,596000.0
2013-02-20 12:30:00,20.73,20.76,20.7,20.76,390800.0,19.3268,19.3548,19.2988,19.3548,390800.0
2013-02-20 12:40:00,20.76,20.79,20.72,20.75,363200.0,19.3548,19.3827,19.3175,19.3454,363200.0
2013-02-20 12:50:00,20.74,20.75,20.68,20.7,505600.0,19.3361,19.3454,19.2802,19.2988,505600.0
2013-02-20 13:00:00,20.7,20.7,20.63,20.65,589600.0,19.2988,19.2988,19.2336,19.2522,589600.0
2013-02-20 13:10:00,20.65,20.74,20.6,20.68,769600.0,19.2522,19.3361,19.2056,19.2802,769600.0
2013-02-20 13:20:00,20.68,20.71,20.64,20.67,463600.0,19.2802,19.3081,19.2429,19.2708,463600.0
2013-02-20 13:30:00,20.67,20.67,20.61,20.61,457200.0,19.2708,19.2708,19.2149,19.2149,457200.0
2013-02-20 13:40:00,20.61,20.66,20.6,20.63,248800.0,19.2149,19.2615,19.2056,19.2336,248800.0
2013-02-20 13:50:00,20.64,20.65,20.6,20.62,158400.0,19.2429,19.2522,19.2056,19.2242,158400.0
2013-02-20 14:00:00,20.61,20.75,20.51,20.75,2240800.0,19.2149,19.3454,19.1217,19.3454,2240800.0
2013-02-20 14:10:00,20.75,20.75,20.63,20.69,657600.0,19.3454,19.3454,19.2336,19.2895,657600.0
2013-02-20 14:20:00,20.69,20.69,20.6,20.65,802400.0,19.2895,19.2895,19.2056,19.2522,802400.0
2013-02-20 14:30:00,20.65,20.66,20.58,20.63,276000.0,19.2522,19.2615,19.1869,19.2336,276000.0
2013-02-20 14:40:00,20.64,20.64,20.46,20.47,723600.0,19.2429,19.2429,19.0751,19.0844,723600.0
2013-02-20 14:50:00,20.47,20.49,20.36,20.39,827200.0,19.0844,19.103,18.9818,19.0098,827200.0
2013-02-20 15:00:00,20.39,20.39,20.15,20.18,1851600.0,19.0098,19.0098,18.786,18.814,1851600.0
2013-02-20 15:10:00,20.17,20.21,20.09,20.11,1084800.0,18.8047,18.842,18.7301,18.7488,1084800.0
2013-02-20 15:20:00,20.11,20.17,20.07,20.09,852400.0,18.7488,18.8047,18.7115,18.7301,852400.0
2013-02-20 15:30:00,20.08,20.11,19.93,20.06,1688000.0,18.7208,18.7488,18.5809,18.7021,1688000.0
2013-02-20 15:40:00,20.06,20.08,19.88,19.92,1428000.0,18.7021,18.7208,18.5343,18.5716,1428000.0
2013-02-20 15:50:00,19.92,19.93,19.78,19.84,2549600.0,18.5716,18.5809,18.4411,18.497,2549600.0
2013-02-21 09:30:00,19.79,19.8,19.61,19.73,2730400.0,18.4504,18.4597,18.2826,18.3945,2730400.0
2013-02-21 09:40:00,19.74,19.82,19.57,19.6,1242400.0,18.4038,18.4784,18.2453,18.2733,1242400.0
2013-02-21 09:50:00,19.61,19.61,19.44,19.51,1238800.0,18.2826,18.2826,18.1241,18.1894,1238800.0
2013-02-21 10:00:00,19.5,19.56,19.36,19.51,2056400.0,18.18,18.236,18.0495,18.1894,2056400.0
2013-02-21 10:10:00,19.52,19.63,19.5,19.56,1078400.0,18.1987,18.3012,18.18,18.236,1078400.0
2013-02-21 10:20:00,19.56,19.77,19.56,19.75,1590800.0,18.236,18.4318,18.236,18.4131,1590800.0
2013-02-21 10:30:00,19.74,19.75,19.6,19.61,1265200.0,18.4038,18.4131,18.2733,18.2826,1265200.0
2013-02-21 10:40:00,19.61,19.71,19.6,19.68,639200.0,18.2826,18.3758,18.2733,18.3479,639200.0
2013-02-21 10:50:00,19.68,19.68,19.57,19.6,448400.0,18.3479,18.3479,18.2453,18.2733,448400.0
2013-02-21 11:00:00,19.6,19.61,19.52,19.54,383200.0,18.2733,18.2826,18.1987,18.2173,383200.0
2013-02-21 11:10:00,19.55,19.55,19.4,19.42,762800.0,18.2267,18.2267,18.0868,18.1055,762800.0
2013-02-21 11:20:00,19.41,19.48,19.38,19.45,662800.0,18.0961,18.1614,18.0682,18.1334,662800.0
2013-02-21 11:30:00,19.45,19.45,19.37,19.43,343200.0,18.1334,18.1334,18.0588,18.1148,343200.0
2013-02-21 11:40:00,19.43,19.47,19.39,19.43,257200.0,18.1148,18.1521,18.0775,18.1148,257200.0
2013-02-21 11:50:00,19.43,19.43,19.36,19.37,307600.0,18.1148,18.1148,18.0495,18.0588,307600.0
2013-02-21 12:00:00,19.36,19.36,19.24,19.26,877200.0,18.0495,18.0495,17.9376,17.9563,877200.0
2013-02-21 12:10:00,19.27,19.27,19.16,19.17,576400.0,17.9656,17.9656,17.8631,17.8724,576400.0
2013-02-21 12:20:00,19.16,19.21,19.13,19.19,685600.0,17.8631,17.9097,17.8351,17.891,685600.0
2013-02-21 12:30:00,19.2,19.21,19.09,19.12,388800.0,17.9004,17.9097,17.7978,17.8258,388800.0
2013-02-21 12:40:00,19.11,19.12,19.06,19.08,454800.0,17.8164,17.8258,17.7698,17.7885,454800.0
2013-02-21 12:50:00,19.08,19.25,19.07,19.24,769600.0,17.7885,17.947,17.7792,17.9376,769600.0
2013-02-21 13:00:00,19.25,19.29,19.21,19.21,498000.0,17.947,17.9843,17.9097,17.9097,498000.0
2013-02-21 13:10:00,19.21,19.21,19.15,19.17,300400.0,17.9097,17.9097,17.8537,17.8724,300400.0
2013-02-21 13:20:00,19.17,19.23,19.15,19.19,343200.0,17.8724,17.9283,17.8537,17.891,343200.0
2013-02-21 13:30:00,19.2,19.24,19.18,19.21,238400.0,17.9004,17.9376,17.8817,17.9097,238400.0
2013-02-21 13:40:00,19.22,19.24,19.1,19.1,345600.0,17.919,17.9376,17.8071,17.8071,345600.0
2013-02-21 13:50:00,19.1,19.15,19.07,19.15,223200.0,17.8071,17.8537,17.7792,17.8537,223200.0
2013-02-21 14:00:00,19.15,19.16,18.99,19.02,538400.0,17.8537,17.8631,17.7046,17.7325,538400.0
2013-02-21 14:10:00,19.02,19.02,18.92,18.93,678800.0,17.7325,17.7325,17.6393,17.6486,678800.0
2013-02-21 14:20:00,18.93,18.96,18.88,18.95,552400.0,17.6486,17.6766,17.602,17.6673,552400.0
2013-02-21 14:30:00,18.95,19.06,18.95,19.03,675200.0,17.6673,17.7698,17.6673,17.7419,675200.0
2013-02-21 14:40:00,19.04,19.05,18.97,19.0,328000.0,17.7512,17.7605,17.6859,17.7139,328000.0
2013-02-21 14:50:00,19.0,19.12,18.96,19.1,505600.0,17.7139,17.8258,17.6766,17.8071,505600.0
2013-02-21 15:00:00,19.11,19.3,19.06,19.26,1109200.0,17.8164,17.9936,17.7698,17.9563,1109200.0
2013-02-21 15:10:00,19.27,19.36,19.24,19.27,862400.0,17.9656,18.0495,17.9376,17.9656,862400.0
2013-02-21 15:20:00,19.27,19.44,19.25,19.42,722400.0,17.9656,18.1241,17.947,18.1055,722400.0
2013-02-21 15:30:00,19.42,19.46,19.35,19.37,660400.0,18.1055,18.1428,18.0402,18.0588,660400.0
2013-02-21 15:40:00,19.38,19.38,19.25,19.25,765200.0,18.0682,18.0682,17.947,17.947,765200.0
2013-02-21 15:50:00,19.25,19.29,19.18,19.24,1322800.0,17.947,17.9843,17.8817,17.9376,1322800.0
2013-02-22 09:30:00,19.54,19.73,19.53,19.69,2204400.0,18.2173,18.3945,18.208,18.3572,2204400.0
2013-02-22 09:40:00,19.69,19.7,19.53,19.56,1875200.0,18.3572,18.3665,18.208,18.236,1875200.0
2013-02-22 09:50:00,19.57,19.65,19.53,19.59,1224000.0,18.2453,18.3199,18.208,18.264,1224000.0
2013-02-22 10:00:00,19.6,19.68,19.53,19.67,1036000.0,18.2733,18.3479,18.208,18.3385,1036000.0
2013-02-22 10:10:00,19.66,19.68,19.57,19.68,1062800.0,18.3292,18.3479,18.2453,18.3479,1062800.0
2013-02-22 10:20:00,19.68,19.69,19.59,19.62,759600.0,18.3479,18.3572,18.264,18.2919,759600.0
2013-02-22 10:30:00,19.61,19.66,19.57,19.6,796800.0,18.2826,18.3292,18.2453,18.2733,796800.0
2013-02-22 10:40:00,19.6,19.74,19.6,19.67,1894000.0,18.2733,18.4038,18.2733,18.3385,1894000.0
2013-02-22 10:50:00,19.68,19.72,19.63,19.64,617600.0,18.3479,18.3852,18.3012,18.3106,617600.0
2013-02-22 11:00:00,19.64,19.7,19.64,19.69,732800.0,18.3106,18.3665,18.3106,18.3572,732800.0
2013-02-22 11:10:00,19.69,19.69,19.57,19.63,958400.0,18.3572,18.3572,18.2453,18.3012,958400.0
2013-02-22 11:20:00,19.62,19.68,19.61,19.66,606000.0,18.2919,18.3479,18.2826,18.3292,606000.0
2013-02-22 11:30:00,19.67,19.71,19.65,19.71,540400.0,18.3385,18.3758,18.3199,18.3758,540400.0
2013-02-22 11:40:00,19.71,19.73,19.67,19.71,536400.0,18.3758,18.3945,18.3385,18.3758,536400.0
2013-02-22 11:50:00,19.71,19.78,19.71,19.74,604000.0,18.3758,18.4411,18.3758,18.4038,604000.0
2013-02-22 12:00:00,19.75,19.75,19.7,19.75,308400.0,18.4131,18.4131,18.3665,18.4131,308400.0
2013-02-22 12:10:00,19.75,19.77,19.73,19.75,270000.0,18.4131,18.4318,18.3945,18.4131,270000.0
2013-02-22 12:20:00,19.75,19.76,19.72,19.72,136000.0,18.4131,18.4224,18.3852,18.3852,136000.0
2013-02-22 12:30:00,19.72,19.78,19.72,19.78,168000.0,18.3852,18.4411,18.3852,18.4411,168000.0
2013-02-22 12:40:00,19.78,19.84,19.77,19.84,692400.0,18.4411,18.497,18.4318,18.497,692400.0
2013-02-22 12:50:00,19.84,19.85,19.81,19.83,446000.0,18.497,18.5064,18.4691,18.4877,446000.0
2013-02-22 13:00:00,19.83,19.84,19.78,19.78,416400.0,18.4877,18.497,18.4411,18.4411,416400.0
2013-02-22 13:10:00,19.78,19.81,19.77,19.79,302000.0,18.4411,18.4691,18.4318,18.4504,302000.0
2013-02-22 13:20:00,19.78,19.79,19.73,19.74,212400.0,18.4411,18.4504,18.3945,18.4038,212400.0
2013-02-22 13:30:00,19.75,19.81,19.75,19.81,222800.0,18.4131,18.4691,18.4131,18.4691,222800.0
2013-02-22 13:40:00,19.81,19.82,19.77,19.81,210400.0,18.4691,18.4784,18.4318,18.4691,210400.0
2013-02-22 13:50:00,19.8,19.81,19.76,19.78,242800.0,18.4597,18.4691,18.4224,18.4411,242800.0
2013-02-22 14:00:00,19.78,19.79,19.69,19.71,310800.0,18.4411,18.4504,18.3572,18.3758,310800.0
2013-02-22 14:10:00,19.71,19.75,19.7,19.72,315600.0,18.3758,18.4131,18.3665,18.3852,315600.0
2013-02-22 14:20:00,19.73,19.75,19.7,19.73,222000.0,18.3945,18.4131,18.3665,18.3945,222000.0
2013-02-22 14:30:00,19.74,19.76,19.7,19.7,392000.0,18.4038,18.4224,18.3665,18.3665,392000.0
2013-02-22 14:40:00,19.71,19.73,19.67,19.71,485200.0,18.3758,18.3945,18.3385,18.3758,485200.0
2013-02-22 14:50:00,19.71,19.76,19.71,19.72,434400.0,18.3758,18.4224,18.3758,18.3852,434400.0
2013-02-22 15:00:00,19.73,19.78,19.73,19.74,458400.0,18.3945,18.4411,18.3945,18.4038,458400.0
2013-02-22 15:10:00,19.74,19.78,19.73,19.75,433200.0,18.4038,18.4411,18.3945,18.4131,433200.0
2013-02-22 15:20:00,19.75,19.76,19.7,19.76,388800.0,18.4131,18.4224,18.3665,18.4224,388800.0
2013-02-22 15:30:00,19.76,19.84,19.74,19.83,848800.0,18.4224,18.497,18.4038,18.4877,848800.0
2013-02-22 15:40:00,19.83,19.85,19.81,19.83,660000.0,18.4877,18.5064,18.4691,18.4877,660000.0
2013-02-22 15:50:00,19.84,19.93,19.84,19.91,1703200.0,18.497,18.5809,18.497,18.5623,1703200.0
2013-02-25 09:30:00,20.27,20.27,20.1,20.1,2008800.0,18.8979,18.8979,18.7394,18.7394,2008800.0
2013-02-25 09:40:00,20.09,20.14,20.01,20.02,1544400.0,18.7301,18.7767,18.6555,18.6648,1544400.0
2013-02-25 09:50:00,20.02,20.1,20.02,20.06,983200.0,18.6648,18.7394,18.6648,18.7021,983200.0
2013-02-25 10:00:00,20.06,20.14,19.96,19.97,1822800.0,18.7021,18.7767,18.6089,18.6182,1822800.0
2013-02-25 10:10:00,19.97,19.98,19.91,19.93,1394400.0,18.6182,18.6276,18.5623,18.5809,1394400.0
2013-02-25 10:20:00,19.93,19.93,19.73,19.74,1592000.0,18.5809,18.5809,18.3945,18.4038,1592000.0
2013-02-25 10:30:00,19.75,19.88,19.73,19.79,1870400.0,18.4131,18.5343,18.3945,18.4504,1870400.0
2013-02-25 10:40:00,19.79,19.91,19.73,19.84,2159200.0,18.4504,18.5623,18.3945,18.497,2159200.0
2013-02-25 10:50:00,19.83,19.83,19.68,19.72,1180400.0,18.4877,18.4877,18.3479,18.3852,1180400.0
2013-02-25 11:00:00,19.72,19.85,19.64,19.83,1813200.0,18.3852,18.5064,18.3106,18.4877,1813200.0
2013-02-25 11:10:00,19.83,19.92,19.79,19.84,1172400.0,18.4877,18.5716,18.4504,18.497,1172400.0
2013-02-25 11:20:00,19.84,19.87,19.79,19.83,706000.0,18.497,18.525,18.4504,18.4877,706000.0
2013-02-25 11:30:00,19.83,19.86,19.69,19.71,711200.0,18.4877,18.5157,18.3572,18.3758,711200.0
2013-02-25 11:40:00,19.71,19.76,19.6,19.61,782800.0,18.3758,18.4224,18.2733,18.2826,782800.0
2013-02-25 11:50:00,19.61,19.61,19.5,19.55,1447200.0,18.2826,18.2826,18.18,18.2267,1447200.0
2013-02-25 12:00:00,19.55,19.61,19.51,19.57,612400.0,18.2267,18.2826,18.1894,18.2453,612400.0
2013-02-25 12:10:00,19.58,19.61,19.52,19.56,341600.0,18.2546,18.2826,18.1987,18.236,341600.0
2013-02-25 12:20:00,19.55,19.6,19.53,19.57,418800.0,18.2267,18.2733,18.208,18.2453,418800.0
2013-02-25 12:30:00,19.57,19.59,19.5,19.57,630400.0,18.2453,18.264,18.18,18.2453,630400.0
2013-02-25 12:40:00,19.57,19.67,19.52,19.66,529200.0,18.2453,18.3385,18.1987,18.3292,529200.0
2013-02-25 12:50:00,19.67,19.7,19.63,19.66,514400.0,18.3385,18.3665,18.3012,18.3292,514400.0
2013-02-25 13:00:00,19.67,19.71,19.6,19.64,396000.0,18.3385,18.3758,18.2733,18.3106,396000.0
2013-02-25 13:10:00,19.65,19.68,19.6,19.64,373200.0,18.3199,18.3479,18.2733,18.3106,373200.0
2013-02-25 13:20:00,19.64,19.65,19.57,19.59,464000.0,18.3106,18.3199,18.2453,18.264,464000.0
2013-02-25 13:30:00,19.58,19.58,19.5,19.52,611200.0,18.2546,18.2546,18.18,18.1987,611200.0
2013-02-25 13:40:00,19.52,19.52,19.42,19.45,928000.0,18.1987,18.1987,18.1055,18.1334,928000.0
2013-02-25 13:50:00,19.46,19.47,19.35,19.38,692800.0,18.1428,18.1521,18.0402,18.0682,692800.0
2013-02-25 14:00:00,19.38,19.38,19.27,19.36,832800.0,18.0682,18.0682,17.9656,18.0495,832800.0
2013-02-25 14:10:00,19.36,19.44,19.34,19.43,758800.0,18.0495,18.1241,18.0309,18.1148,758800.0
2013-02-25 14:20:00,19.44,19.46,19.34,19.38,489600.0,18.1241,18.1428,18.0309,18.0682,489600.0
2013-02-25 14:30:00,19.39,19.44,19.32,19.32,566000.0,18.0775,18.1241,18.0122,18.0122,566000.0
2013-02-25 14:40:00,19.32,19.36,19.25,19.28,717200.0,18.0122,18.0495,17.947,17.9749,717200.0
2013-02-25 14:50:00,19.29,19.4,19.26,19.32,631600.0,17.9843,18.0868,17.9563,18.0122,631600.0
2013-02-25 15:00:00,19.33,19.35,19.26,19.3,408400.0,18.0216,18.0402,17.9563,17.9936,408400.0
2013-02-25 15:10:00,19.31,19.34,19.16,19.16,1143200.0,18.0029,18.0309,17.8631,17.8631,1143200.0
2013-02-25 15:20:00,19.17,19.19,19.07,19.11,1226000.0,17.8724,17.891,17.7792,17.8164,1226000.0
2013-02-25 15:30:00,19.11,19.13,18.97,18.97,1424400.0,17.8164,17.8351,17.6859,17.6859,1424400.0
2013-02-25 15:40:00,18.98,19.0,18.75,18.75,2199600.0,17.6952,17.7139,17.4808,17.4808,2199600.0
2013-02-25 15:50:00,18.76,18.76,18.61,18.63,3108400.0,17.4901,17.4901,17.3503,17.3689,3108400.0
2013-02-26 09:30:00,18.88,18.91,18.81,18.82,1852800.0,17.602,17.63,17.5367,17.5461,1852800.0
2013-02-26 09:40:00,18.82,18.91,18.72,18.73,1102800.0,17.5461,17.63,17.4528,17.4622,1102800.0
2013-02-26 09:50:00,18.73,18.83,18.69,18.83,959200.0,17.4622,17.5554,17.4249,17.5554,959200.0
2013-02-26 10:00:00,18.83,19.11,18.82,18.86,2792000.0,17.5554,17.8164,17.5461,17.5834,2792000.0
2013-02-26 10:10:00,18.88,18.9,18.76,18.84,1205200.0,17.602,17.6207,17.4901,17.5647,1205200.0
2013-02-26 10:20:00,18.84,18.84,18.63,18.63,1798000.0,17.5647,17.5647,17.3689,17.3689,1798000.0
2013-02-26 10:30:00,18.63,18.72,18.54,18.7,1808000.0,17.3689,17.4528,17.285,17.4342,1808000.0
2013-02-26 10:40:00,18.71,18.8,18.64,18.8,1158000.0,17.4435,17.5274,17.3783,17.5274,1158000.0
2013-02-26 10:50:00,18.79,18.89,18.76,18.76,1072000.0,17.5181,17.6113,17.4901,17.4901,1072000.0
2013-02-26 11:00:00,18.76,18.77,18.58,18.62,888000.0,17.4901,17.4995,17.3223,17.3596,888000.0
2013-02-26 11:10:00,18.6,18.72,18.56,18.66,949600.0,17.341,17.4528,17.3037,17.3969,949600.0
2013-02-26 11:20:00,18.67,18.7,18.58,18.64,1159600.0,17.4062,17.4342,17.3223,17.3783,1159600.0
2013-02-26 11:30:00,18.64,18.71,18.56,18.6,1241200.0,17.3783,17.4435,17.3037,17.341,1241200.0
2013-02-26 11:40:00,18.59,18.63,18.49,18.53,1178000.0,17.3316,17.3689,17.2384,17.2757,1178000.0
2013-02-26 11:50:00,18.53,18.61,18.53,18.55,923200.0,17.2757,17.3503,17.2757,17.2943,923200.0
2013-02-26 12:00:00,18.56,18.64,18.52,18.64,629600.0,17.3037,17.3783,17.2664,17.3783,629600.0
2013-02-26 12:10:00,18.64,18.64,18.56,18.58,470800.0,17.3783,17.3783,17.3037,17.3223,470800.0
2013-02-26 12:20:00,18.57,18.67,18.55,18.64,440400.0,17.313,17.4062,17.2943,17.3783,440400.0
2013-02-26 12:30:00,18.63,18.82,18.61,18.81,934400.0,17.3689,17.5461,17.3503,17.5367,934400.0
2013-02-26 12:40:00,18.82,18.84,18.74,18.77,700400.0,17.5461,17.5647,17.4715,17.4995,700400.0
2013-02-26 12:50:00,18.78,18.8,18.74,18.78,240800.0,17.5088,17.5274,17.4715,17.5088,240800.0
2013-02-26 13:00:00,18.78,18.93,18.77,18.84,1318800.0,17.5088,17.6486,17.4995,17.5647,1318800.0
2013-02-26 13:10:00,18.85,18.85,18.73,18.74,394800.0,17.574,17.574,17.4622,17.4715,394800.0
2013-02-26 13:20:00,18.75,18.81,18.7,18.75,302400.0,17.4808,17.5367,17.4342,17.4808,302400.0
2013-02-26 13:30:00,18.74,18.83,18.74,18.79,207600.0,17.4715,17.5554,17.4715,17.5181,207600.0
2013-02-26 13:40:00,18.79,18.89,18.76,18.88,538800.0,17.5181,17.6113,17.4901,17.602,538800.0
2013-02-26 13:50:00,18.89,18.95,18.86,18.88,814000.0,17.6113,17.6673,17.5834,17.602,814000.0
2013-02-26 14:00:00,18.89,18.97,18.86,18.94,408400.0,17.6113,17.6859,17.5834,17.658,408400.0
2013-02-26 14:10:00,18.93,18.97,18.88,18.91,436000.0,17.6486,17.6859,17.602,17.63,436000.0
2013-02-26 14:20:00,18.92,19.01,18.91,19.01,651600.0,17.6393,17.7232,17.63,17.7232,651600.0
2013-02-26 14:30:00,19.03,19.05,18.95,18.99,468400.0,17.7419,17.7605,17.6673,17.7046,468400.0
2013-02-26 14:40:00,18.99,18.99,18.9,18.93,318800.0,17.7046,17.7046,17.6207,17.6486,318800.0
2013-02-26 14:50:00,18.93,19.0,18.9,18.94,354800.0,17.6486,17.7139,17.6207,17.658,354800.0
2013-02-26 15:00:00,18.96,19.01,18.91,18.96,171200.0,17.6766,17.7232,17.63,17.6766,171200.0
2013-02-26 15:10:00,18.96,18.97,18.86,18.89,360800.0,17.6766,17.6859,17.5834,17.6113,360800.0
2013-02-26 15:20:00,18.89,18.92,18.83,18.9,300000.0,17.6113,17.6393,17.5554,17.6207,300000.0
2013-02-26 15:30:00,18.92,18.93,18.83,18.93,295600.0,17.6393,17.6486,17.5554,17.6486,295600.0
2013-02-26 15:40:00,18.93,19.02,18.92,18.97,885200.0,17.6486,17.7325,17.6393,17.6859,885200.0
2013-02-26 15:50:00,18.97,18.99,18.86,18.86,1674800.0,17.6859,17.7046,17.5834,17.5834,1674800.0
2013-02-27 09:30:00,18.85,19.11,18.83,19.06,1853200.0,17.574,17.8164,17.5554,17.7698,1853200.0
2013-02-27 09:40:00,19.06,19.2,19.06,19.09,1519200.0,17.7698,17.9004,17.7698,17.7978,1519200.0
2013-02-27 09:50:00,19.08,19.24,19.07,19.22,1060400.0,17.7885,17.9376,17.7792,17.919,1060400.0
2013-02-27 10:00:00,19.22,19.3,19.17,19.18,1505200.0,17.919,17.9936,17.8724,17.8817,1505200.0
2013-02-27 10:10:00,19.19,19.32,19.19,19.3,1389600.0,17.891,18.0122,17.891,17.9936,1389600.0
2013-02-27 10:20:00,19.29,19.49,19.29,19.4,1319200.0,17.9843,18.1707,17.9843,18.0868,1319200.0
2013-02-27 10:30:00,19.41,19.51,19.4,19.5,1259600.0,18.0961,18.1894,18.0868,18.18,1259600.0
2013-02-27 10:40:00,19.51,19.54,19.33,19.34,1340800.0,18.1894,18.2173,18.0216,18.0309,1340800.0
2013-02-27 10:50:00,19.33,19.39,19.33,19.36,714800.0,18.0216,18.0775,18.0216,18.0495,714800.0
2013-02-27 11:00:00,19.36,19.48,19.36,19.46,842800.0,18.0495,18.1614,18.0495,18.1428,842800.0
2013-02-27 11:10:00,19.46,19.53,19.46,19.5,639600.0,18.1428,18.208,18.1428,18.18,639600.0
2013-02-27 11:20:00,19.5,19.53,19.41,19.47,527600.0,18.18,18.208,18.0961,18.1521,527600.0
2013-02-27 11:30:00,19.47,19.5,19.42,19.49,403600.0,18.1521,18.18,18.1055,18.1707,403600.0
2013-02-27 11:40:00,19.5,19.54,19.47,19.52,383200.0,18.18,18.2173,18.1521,18.1987,383200.0
2013-02-27 11:50:00,19.53,19.59,19.52,19.54,684800.0,18.208,18.264,18.1987,18.2173,684800.0
2013-02-27 12:00:00,19.54,19.63,19.54,19.61,385600.0,18.2173,18.3012,18.2173,18.2826,385600.0
2013-02-27 12:10:00,19.61,19.61,19.56,19.57,640400.0,18.2826,18.2826,18.236,18.2453,640400.0
2013-02-27 12:20:00,19.57,19.63,19.57,19.6,894400.0,18.2453,18.3012,18.2453,18.2733,894400.0
2013-02-27 12:30:00,19.61,19.67,19.6,19.63,808400.0,18.2826,18.3385,18.2733,18.3012,808400.0
2013-02-27 12:40:00,19.63,19.64,19.56,19.57,643200.0,18.3012,18.3106,18.236,18.2453,643200.0
2013-02-27 12:50:00,19.57,19.58,19.45,19.48,1480000.0,18.2453,18.2546,18.1334,18.1614,1480000.0
2013-02-27 13:00:00,19.48,19.49,19.4,19.46,753600.0,18.1614,18.1707,18.0868,18.1428,753600.0
2013-02-27 13:10:00,19.46,19.52,19.44,19.47,358800.0,18.1428,18.1987,18.1241,18.1521,358800.0
2013-02-27 13:20:00,19.47,19.51,19.46,19.5,437200.0,18.1521,18.1894,18.1428,18.18,437200.0
2013-02-27 13:30:00,19.51,19.6,19.51,19.59,580000.0,18.1894,18.2733,18.1894,18.264,580000.0
2013-02-27 13:40:00,19.59,19.6,19.52,19.53,216400.0,18.264,18.2733,18.1987,18.208,216400.0
2013-02-27 13:50:00,19.53,19.58,19.53,19.56,241600.0,18.208,18.2546,18.208,18.236,241600.0
2013-02-27 14:00:00,19.57,19.61,19.54,19.61,390000.0,18.2453,18.2826,18.2173,18.2826,390000.0
2013-02-27 14:10:00,19.61,19.7,19.61,19.66,681600.0,18.2826,18.3665,18.2826,18.3292,681600.0
2013-02-27 14:20:00,19.67,19.75,19.67,19.7,562800.0,18.3385,18.4131,18.3385,18.3665,562800.0
2013-02-27 14:30:00,19.71,19.72,19.68,19.69,268000.0,18.3758,18.3852,18.3479,18.3572,268000.0
2013-02-27 14:40:00,19.69,19.77,19.64,19.74,782800.0,18.3572,18.4318,18.3106,18.4038,782800.0
2013-02-27 14:50:00,19.72,19.77,19.7,19.76,278400.0,18.3852,18.4318,18.3665,18.4224,278400.0
2013-02-27 15:00:00,19.77,19.78,19.67,19.71,440000.0,18.4318,18.4411,18.3385,18.3758,440000.0
2013-02-27 15:10:00,19.7,19.77,19.68,19.75,450400.0,18.3665,18.4318,18.3479,18.4131,450400.0
2013-02-27 15:20:00,19.74,19.78,19.68,19.7,776800.0,18.4038,18.4411,18.3479,18.3665,776800.0
2013-02-27 15:30:00,19.7,19.76,19.7,19.75,439600.0,18.3665,18.4224,18.3665,18.4131,439600.0
2013-02-27 15:40:00,19.76,19.77,19.64,19.66,1284800.0,18.4224,18.4318,18.3106,18.3292,1284800.0
2013-02-27 15:50:00,19.66,19.68,19.43,19.46,2260000.0,18.3292,18.3479,18.1148,18.1428,2260000.0
2013-02-28 09:30:00,19.43,19.56,19.36,19.54,1830400.0,18.1148,18.236,18.0495,18.2173,1830400.0
2013-02-28 09:40:00,19.54,19.72,19.52,19.7,1408000.0,18.2173,18.3852,18.1987,18.3665,1408000.0
2013-02-28 09:50:00,19.71,19.71,19.56,19.66,1913200.0,18.3758,18.3758,18.236,18.3292,1913200.0
2013-02-28 10:00:00,19.66,19.68,19.49,19.6,1074400.0,18.3292,18.3479,18.1707,18.2733,1074400.0
2013-02-28 10:10:00,19.61,19.7,19.57,19.67,1019600.0,18.2826,18.3665,18.2453,18.3385,1019600.0
2013-02-28 10:20:00,19.67,19.73,19.62,19.67,626400.0,18.3385,18.3945,18.2919,18.3385,626400.0
2013-02-28 10:30:00,19.65,19.67,19.58,19.61,584400.0,18.3199,18.3385,18.2546,18.2826,584400.0
2013-02-28 10:40:00,19.61,19.63,19.5,19.5,1084800.0,18.2826,18.3012,18.18,18.18,1084800.0
2013-02-28 10:50:00,19.5,19.55,19.45,19.48,891200.0,18.18,18.2267,18.1334,18.1614,891200.0
2013-02-28 11:00:00,19.48,19.63,19.45,19.61,1048000.0,18.1614,18.3012,18.1334,18.2826,1048000.0
2013-02-28 11:10:00,19.61,19.65,19.59,19.63,443600.0,18.2826,18.3199,18.264,18.3012,443600.0
2013-02-28 11:20:00,19.63,19.69,19.6,19.68,429600.0,18.3012,18.3572,18.2733,18.3479,429600.0
2013-02-28 11:30:00,19.68,19.69,19.58,19.58,238400.0,18.3479,18.3572,18.2546,18.2546,238400.0
2013-02-28 11:40:00,19.58,19.64,19.58,19.6,251600.0,18.2546,18.3106,18.2546,18.2733,251600.0
2013-02-28 11:50:00,19.61,19.63,19.58,19.61,105200.0,18.2826,18.3012,18.2546,18.2826,105200.0
2013-02-28 12:00:00,19.61,19.65,19.6,19.62,107600.0,18.2826,18.3199,18.2733,18.2919,107600.0
2013-02-28 12:10:00,19.61,19.61,19.57,19.6,198800.0,18.2826,18.2826,18.2453,18.2733,198800.0
2013-02-28 12:20:00,19.6,19.64,19.6,19.62,142400.0,18.2733,18.3106,18.2733,18.2919,142400.0
2013-02-28 12:30:00,19.62,19.71,19.62,19.68,353200.0,18.2919,18.3758,18.2919,18.3479,353200.0
2013-02-28 12:40:00,19.68,19.78,19.68,19.77,532400.0,18.3479,18.4411,18.3479,18.4318,532400.0
2013-02-28 12:50:00,19.77,19.78,19.68,19.68,239200.0,18.4318,18.4411,18.3479,18.3479,239200.0
2013-02-28 13:00:00,19.68,19.74,19.68,19.74,158400.0,18.3479,18.4038,18.3479,18.4038,158400.0
2013-02-28 13:10:00,19.74,19.8,19.72,19.79,293600.0,18.4038,18.4597,18.3852,18.4504,293600.0
2013-02-28 13:20:00,19.79,19.89,19.78,19.87,680000.0,18.4504,18.5436,18.4411,18.525,680000.0
2013-02-28 13:30:00,19.88,19.9,19.78,19.8,556400.0,18.5343,18.553,18.4411,18.4597,556400.0
2013-02-28 13:40:00,19.8,19.84,19.78,19.84,375600.0,18.4597,18.497,18.4411,18.497,375600.0
2013-02-28 13:50:00,19.84,19.87,19.8,19.82,256000.0,18.497,18.525,18.4597,18.4784,256000.0
2013-02-28 14:00:00,19.83,19.88,19.82,19.88,276000.0,18.4877,18.5343,18.4784,18.5343,276000.0
2013-02-28 14:10:00,19.87,19.9,19.86,19.88,298400.0,18.525,18.553,18.5157,18.5343,298400.0
2013-02-28 14:20:00,19.88,19.89,19.86,19.87,257200.0,18.5343,18.5436,18.5157,18.525,257200.0
2013-02-28 14:30:00,19.87,19.91,19.8,19.84,459600.0,18.525,18.5623,18.4597,18.497,459600.0
2013-02-28 14:40:00,19.84,19.85,19.78,19.8,402800.0,18.497,18.5064,18.4411,18.4597,402800.0
2013-02-28 14:50:00,19.81,19.84,19.77,19.82,391200.0,18.4691,18.497,18.4318,18.4784,391200.0
2013-02-28 15:00:00,19.81,19.81,19.72,19.75,556400.0,18.4691,18.4691,18.3852,18.4131,556400.0
2013-02-28 15:10:00,19.75,19.76,19.63,19.68,475600.0,18.4131,18.4224,18.3012,18.3479,475600.0
2013-02-28 15:20:00,19.68,19.75,19.68,19.72,456400.0,18.3479,18.4131,18.3479,18.3852,456400.0
2013-02-28 15:30:00,19.72,19.76,19.69,19.75,441200.0,18.3852,18.4224,18.3572,18.4131,441200.0
2013-02-28 15:40:00,19.76,19.76,19.66,19.7,642000.0,18.4224,18.4224,18.3292,18.3665,642000.0
2013-02-28 15:50:00,19.7,19.72,19.53,19.54,1207600.0,18.3665,18.3852,18.208,18.2173,1207600.0
2013-03-01 09:30:00,19.18,19.2,18.81,18.82,3600400.0,17.8817,17.9004,17.5367,17.5461,3600400.0
2013-03-01 09:40:00,18.81,19.0,18.73,18.97,3320400.0,17.5367,17.7139,17.4622,17.6859,3320400.0
2013-03-01 09:50:00,18.97,19.12,18.91,19.01,2004400.0,17.6859,17.8258,17.63,17.7232,2004400.0
2013-03-01 10:00:00,19.11,19.3,19.05,19.29,2163200.0,17.8164,17.9936,17.7605,17.9843,2163200.0
2013-03-01 10:10:00,19.28,19.3,19.05,19.06,1440800.0,17.9749,17.9936,17.7605,17.7698,1440800.0
2013-03-01 10:20:00,19.06,19.23,19.01,19.23,1208800.0,17.7698,17.9283,17.7232,17.9283,1208800.0
2013-03-01 10:30:00,19.23,19.33,19.21,19.3,1250800.0,17.9283,18.0216,17.9097,17.9936,1250800.0
2013-03-01 10:40:00,19.3,19.43,19.3,19.34,1104800.0,17.9936,18.1148,17.9936,18.0309,1104800.0
2013-03-01 10:50:00,19.33,19.51,19.33,19.51,691200.0,18.0216,18.1894,18.0216,18.1894,691200.0
2013-03-01 11:00:00,19.51,19.6,19.49,19.51,891600.0,18.1894,18.2733,18.1707,18.1894,891600.0
2013-03-01 11:10:00,19.5,19.52,19.35,19.39,865200.0,18.18,18.1987,18.0402,18.0775,865200.0
2013-03-01 11:20:00,19.38,19.53,19.34,19.43,917600.0,18.0682,18.208,18.0309,18.1148,917600.0
2013-03-01 11:30:00,19.43,19.51,19.42,19.46,358400.0,18.1148,18.1894,18.1055,18.1428,358400.0
2013-03-01 11:40:00,19.46,19.46,19.3,19.36,693600.0,18.1428,18.1428,17.9936,18.0495,693600.0
2013-03-01 11:50:00,19.36,19.49,19.31,19.47,540800.0,18.0495,18.1707,18.0029,18.1521,540800.0
2013-03-01 12:00:00,19.47,19.61,19.46,19.61,802400.0,18.1521,18.2826,18.1428,18.2826,802400.0
2013-03-01 12:10:00,19.61,19.68,19.59,19.65,668000.0,18.2826,18.3479,18.264,18.3199,668000.0
2013-03-01 12:20:00,19.66,19.72,19.62,19.66,845200.0,18.3292,18.3852,18.2919,18.3292,845200.0
2013-03-01 12:30:00,19.65,19.73,19.65,19.69,452400.0,18.3199,18.3945,18.3199,18.3572,452400.0
2013-03-01 12:40:00,19.69,19.72,19.67,19.68,228400.0,18.3572,18.3852,18.3385,18.3479,228400.0
2013-03-01 12:50:00,19.68,19.75,19.68,19.74,471600.0,18.3479,18.4131,18.3479,18.4038,471600.0
2013-03-01 13:00:00,19.72,19.77,19.66,19.67,456400.0,18.3852,18.4318,18.3292,18.3385,456400.0
2013-03-01 13:10:00,19.66,19.75,19.65,19.72,421600.0,18.3292,18.4131,18.3199,18.3852,421600.0
2013-03-01 13:20:00,19.71,19.75,19.67,19.73,271200.0,18.3758,18.4131,18.3385,18.3945,271200.0
2013-03-01 13:30:00,19.71,19.75,19.66,19.72,304400.0,18.3758,18.4131,18.3292,18.3852,304400.0
2013-03-01 13:40:00,19.72,19.74,19.66,19.66,292400.0,18.3852,18.4038,18.3292,18.3292,292400.0
2013-03-01 13:50:00,19.65,19.73,19.64,19.72,434800.0,18.3199,18.3945,18.3106,18.3852,434800.0
2013-03-01 14:00:00,19.73,19.85,19.73,19.82,729200.0,18.3945,18.5064,18.3945,18.4784,729200.0
2013-03-01 14:10:00,19.81,19.84,19.78,19.82,388800.0,18.4691,18.497,18.4411,18.4784,388800.0
2013-03-01 14:20:00,19.83,19.85,19.72,19.75,600000.0,18.4877,18.5064,18.3852,18.4131,600000.0
2013-03-01 14:30:00,19.75,19.79,19.73,19.73,314800.0,18.4131,18.4504,18.3945,18.3945,314800.0
2013-03-01 14:40:00,19.73,19.78,19.68,19.68,263600.0,18.3945,18.4411,18.3479,18.3479,263600.0
2013-03-01 14:50:00,19.68,19.72,19.63,19.72,561600.0,18.3479,18.3852,18.3012,18.3852,561600.0
2013-03-01 15:00:00,19.72,19.77,19.67,19.73,409600.0,18.3852,18.4318,18.3385,18.3945,409600.0
2013-03-01 15:10:00,19.73,19.77,19.68,19.7,294800.0,18.3945,18.4318,18.3479,18.3665,294800.0
2013-03-01 15:20:00,19.69,19.76,19.66,19.72,330800.0,18.3572,18.4224,18.3292,18.3852,330800.0
2013-03-01 15:30:00,19.72,19.81,19.72,19.78,596800.0,18.3852,18.4691,18.3852,18.4411,596800.0
2013-03-01 15:40:00,19.78,19.85,19.68,19.84,882000.0,18.4411,18.5064,18.3479,18.497,882000.0
2013-03-01 15:50:00,19.85,19.92,19.74,19.8,1732800.0,18.5064,18.5716,18.4038,18.4597,1732800.0
2013-03-04 09:30:00,19.69,19.75,19.64,19.68,1080000.0,18.3572,18.4131,18.3106,18.3479,1080000.0
2013-03-04 09:40:00,19.67,19.81,19.64,19.78,1853200.0,18.3385,18.4691,18.3106,18.4411,1853200.0
2013-03-04 09:50:00,19.78,19.86,19.74,19.8,964400.0,18.4411,18.5157,18.4038,18.4597,964400.0
2013-03-04 10:00:00,19.8,19.89,19.78,19.85,609200.0,18.4597,18.5436,18.4411,18.5064,609200.0
2013-03-04 10:10:00,19.86,19.86,19.64,19.68,888800.0,18.5157,18.5157,18.3106,18.3479,888800.0
2013-03-04 10:20:00,19.68,19.74,19.64,19.73,648400.0,18.3479,18.4038,18.3106,18.3945,648400.0
2013-03-04 10:30:00,19.73,19.76,19.68,19.75,443600.0,18.3945,18.4224,18.3479,18.4131,443600.0
2013-03-04 10:40:00,19.76,19.86,19.75,19.8,823200.0,18.4224,18.5157,18.4131,18.4597,823200.0
2013-03-04 10:50:00,19.81,19.84,19.74,19.77,660000.0,18.4691,18.497,18.4038,18.4318,660000.0
2013-03-04 11:00:00,19.79,19.8,19.71,19.72,473200.0,18.4504,18.4597,18.3758,18.3852,473200.0
2013-03-04 11:10:00,19.72,19.83,19.71,19.83,1096400.0,18.3852,18.4877,18.3758,18.4877,1096400.0
2013-03-04 11:20:00,19.82,19.84,19.75,19.81,787600.0,18.4784,18.497,18.4131,18.4691,787600.0
2013-03-04 11:30:00,19.81,19.86,19.78,19.81,638000.0,18.4691,18.5157,18.4411,18.4691,638000.0
2013-03-04 11:40:00,19.8,19.81,19.76,19.8,219200.0,18.4597,18.4691,18.4224,18.4597,219200.0
2013-03-04 11:50:00,19.81,19.83,19.79,19.8,254400.0,18.4691,18.4877,18.4504,18.4597,254400.0
2013-03-04 12:00:00,19.8,19.81,19.68,19.68,877200.0,18.4597,18.4691,18.3479,18.3479,877200.0
2013-03-04 12:10:00,19.68,19.68,19.53,19.53,1150000.0,18.3479,18.3479,18.208,18.208,1150000.0
2013-03-04 12:20:00,19.53,19.53,19.44,19.45,920800.0,18.208,18.208,18.1241,18.1334,920800.0
2013-03-04 12:30:00,19.44,19.47,19.36,19.43,943200.0,18.1241,18.1521,18.0495,18.1148,943200.0
2013-03-04 12:40:00,19.43,19.51,19.43,19.48,552000.0,18.1148,18.1894,18.1148,18.1614,552000.0
2013-03-04 12:50:00,19.47,19.56,19.47,19.54,464800.0,18.1521,18.236,18.1521,18.2173,464800.0
2013-03-04 13:00:00,19.55,19.55,19.48,19.51,365600.0,18.2267,18.2267,18.1614,18.1894,365600.0
2013-03-04 13:10:00,19.51,19.59,19.49,19.59,298800.0,18.1894,18.264,18.1707,18.264,298800.0
2013-03-04 13:20:00,19.59,19.75,19.59,19.75,1006400.0,18.264,18.4131,18.264,18.4131,1006400.0
2013-03-04 13:30:00,19.76,19.78,19.71,19.76,715200.0,18.4224,18.4411,18.3758,18.4224,715200.0
2013-03-04 13:40:00,19.76,19.81,19.74,19.8,620000.0,18.4224,18.4691,18.4038,18.4597,620000.0
2013-03-04 13:50:00,19.79,19.81,19.73,19.77,591600.0,18.4504,18.4691,18.3945,18.4318,591600.0
2013-03-04 14:00:00,19.77,19.78,19.72,19.76,400800.0,18.4318,18.4411,18.3852,18.4224,400800.0
2013-03-04 14:10:00,19.75,19.75,19.67,19.7,1013200.0,18.4131,18.4131,18.3385,18.3665,1013200.0
2013-03-04 14:20:00,19.7,19.84,19.7,19.82,1430800.0,18.3665,18.497,18.3665,18.4784,1430800.0
2013-03-04 14:30:00,19.83,19.84,19.77,19.83,617600.0,18.4877,18.497,18.4318,18.4877,617600.0
2013-03-04 14:40:00,19.83,19.92,19.79,19.9,943200.0,18.4877,18.5716,18.4504,18.553,943200.0
2013-03-04 14:50:00,19.9,20.0,19.89,19.98,775200.0,18.553,18.6462,18.5436,18.6276,775200.0
2013-03-04 15:00:00,19.98,19.99,19.91,19.91,529600.0,18.6276,18.6369,18.5623,18.5623,529600.0
2013-03-04 15:10:00,19.9,19.91,19.83,19.83,422000.0,18.553,18.5623,18.4877,18.4877,422000.0
2013-03-04 15:20:00,19.83,19.93,19.82,19.88,504800.0,18.4877,18.5809,18.4784,18.5343,504800.0
2013-03-04 15:30:00,19.88,19.92,19.84,19.9,542000.0,18.5343,18.5716,18.497,18.553,542000.0
2013-03-04 15:40:00,19.9,19.94,19.86,19.94,690000.0,18.553,18.5903,18.5157,18.5903,690000.0
2013-03-04 15:50:00,19.93,19.98,19.88,19.97,1177600.0,18.5809,18.6276,18.5343,18.6182,1177600.0
2013-03-05 09:30:00,20.3,20.54,20.29,20.5,2602800.0,18.9259,19.1496,18.9166,19.1124,2602800.0
2013-03-05 09:40:00,20.5,20.55,20.39,20.44,1934800.0,19.1124,19.159,19.0098,19.0564,1934800.0
2013-03-05 09:50:00,20.44,20.58,20.42,20.52,1342000.0,19.0564,19.1869,19.0378,19.131,1342000.0
2013-03-05 10:00:00,20.53,20.65,20.5,20.54,1574000.0,19.1403,19.2522,19.1124,19.1496,1574000.0
2013-03-05 10:10:00,20.53,20.6,20.49,20.53,1569600.0,19.1403,19.2056,19.103,19.1403,1569600.0
2013-03-05 10:20:00,20.56,20.61,20.54,20.59,862000.0,19.1683,19.2149,19.1496,19.1963,862000.0
2013-03-05 10:30:00,20.6,20.75,20.58,20.7,1628800.0,19.2056,19.3454,19.1869,19.2988,1628800.0
2013-03-05 10:40:00,20.71,20.77,20.7,20.75,1134000.0,19.3081,19.3641,19.2988,19.3454,1134000.0
2013-03-05 10:50:00,20.75,20.75,20.65,20.66,541600.0,19.3454,19.3454,19.2522,19.2615,541600.0
2013-03-05 11:00:00,20.67,20.68,20.54,20.64,1465600.0,19.2708,19.2802,19.1496,19.2429,1465600.0
2013-03-05 11:10:00,20.64,20.71,20.63,20.68,643200.0,19.2429,19.3081,19.2336,19.2802,643200.0
2013-03-05 11:20:00,20.68,20.69,20.63,20.64,559200.0,19.2802,19.2895,19.2336,19.2429,559200.0
2013-03-05 11:30:00,20.64,20.67,20.52,20.56,934800.0,19.2429,19.2708,19.131,19.1683,934800.0
2013-03-05 11:40:00,20.56,20.64,20.56,20.64,206400.0,19.1683,19.2429,19.1683,19.2429,206400.0
2013-03-05 11:50:00,20.63,20.64,20.58,20.59,180800.0,19.2336,19.2429,19.1869,19.1963,180800.0
2013-03-05 12:00:00,20.6,20.61,20.57,20.6,168800.0,19.2056,19.2149,19.1776,19.2056,168800.0
2013-03-05 12:10:00,20.6,20.63,20.54,20.56,308400.0,19.2056,19.2336,19.1496,19.1683,308400.0
2013-03-05 12:20:00,20.56,20.58,20.5,20.55,274800.0,19.1683,19.1869,19.1124,19.159,274800.0
2013-03-05 12:30:00,20.54,20.55,20.52,20.53,325600.0,19.1496,19.159,19.131,19.1403,325600.0
2013-03-05 12:40:00,20.53,20.58,20.53,20.57,385200.0,19.1403,19.1869,19.1403,19.1776,385200.0
2013-03-05 12:50:00,20.58,20.63,20.58,20.61,370800.0,19.1869,19.2336,19.1869,19.2149,370800.0
2013-03-05 13:00:00,20.62,20.63,20.57,20.58,179600.0,19.2242,19.2336,19.1776,19.1869,179600.0
2013-03-05 13:10:00,20.58,20.64,20.57,20.62,323200.0,19.1869,19.2429,19.1776,19.2242,323200.0
2013-03-05 13:20:00,20.62,20.72,20.62,20.7,581600.0,19.2242,19.3175,19.2242,19.2988,581600.0
2013-03-05 13:30:00,20.71,20.75,20.68,20.71,377200.0,19.3081,19.3454,19.2802,19.3081,377200.0
2013-03-05 13:40:00,20.71,20.71,20.65,20.66,298000.0,19.3081,19.3081,19.2522,19.2615,298000.0
2013-03-05 13:50:00,20.66,20.66,20.56,20.58,368400.0,19.2615,19.2615,19.1683,19.1869,368400.0
2013-03-05 14:00:00,20.59,20.62,20.56,20.57,243600.0,19.1963,19.2242,19.1683,19.1776,243600.0
2013-03-05 14:10:00,20.56,20.63,20.56,20.62,199600.0,19.1683,19.2336,19.1683,19.2242,199600.0
2013-03-05 14:20:00,20.63,20.65,20.53,20.53,287200.0,19.2336,19.2522,19.1403,19.1403,287200.0
2013-03-05 14:30:00,20.54,20.57,20.5,20.57,434000.0,19.1496,19.1776,19.1124,19.1776,434000.0
2013-03-05 14:40:00,20.57,20.63,20.55,20.6,453600.0,19.1776,19.2336,19.159,19.2056,453600.0
2013-03-05 14:50:00,20.59,20.59,20.52,20.58,319200.0,19.1963,19.1963,19.131,19.1869,319200.0
2013-03-05 15:00:00,20.57,20.62,20.51,20.62,590000.0,19.1776,19.2242,19.1217,19.2242,590000.0
2013-03-05 15:10:00,20.61,20.61,20.57,20.6,250400.0,19.2149,19.2149,19.1776,19.2056,250400.0
2013-03-05 15:20:00,20.6,20.61,20.56,20.6,406800.0,19.2056,19.2149,19.1683,19.2056,406800.0
2013-03-05 15:30:00,20.6,20.67,20.57,20.63,560400.0,19.2056,19.2708,19.1776,19.2336,560400.0
2013-03-05 15:40:00,20.64,20.72,20.64,20.65,971600.0,19.2429,19.3175,19.2429,19.2522,971600.0
2013-03-05 15:50:00,20.66,20.68,20.59,20.66,1655200.0,19.2615,19.2802,19.1963,19.2615,1655200.0
2013-03-06 09:30:00,20.86,20.88,20.76,20.77,1724000.0,19.448,19.4666,19.3548,19.3641,1724000.0
2013-03-06 09:40:00,20.77,20.85,20.68,20.8,1494000.0,19.3641,19.4387,19.2802,19.392,1494000.0
2013-03-06 09:50:00,20.81,20.94,20.8,20.91,1026800.0,19.4014,19.5226,19.392,19.4946,1026800.0
2013-03-06 10:00:00,20.88,20.94,20.8,20.82,974800.0,19.4666,19.5226,19.392,19.4107,974800.0
2013-03-06 10:10:00,20.82,20.93,20.81,20.81,812000.0,19.4107,19.5132,19.4014,19.4014,812000.0
2013-03-06 10:20:00,20.81,20.88,20.8,20.83,1268000.0,19.4014,19.4666,19.392,19.42,1268000.0
2013-03-06 10:30:00,20.82,20.82,20.71,20.78,1134000.0,19.4107,19.4107,19.3081,19.3734,1134000.0
2013-03-06 10:40:00,20.78,20.86,20.74,20.82,501200.0,19.3734,19.448,19.3361,19.4107,501200.0
2013-03-06 10:50:00,20.82,20.82,20.7,20.7,508000.0,19.4107,19.4107,19.2988,19.2988,508000.0
2013-03-06 11:00:00,20.71,20.79,20.68,20.73,784400.0,19.3081,19.3827,19.2802,19.3268,784400.0
2013-03-06 11:10:00,20.73,20.84,20.72,20.82,701200.0,19.3268,19.4293,19.3175,19.4107,701200.0
2013-03-06 11:20:00,20.82,20.82,20.74,20.75,335600.0,19.4107,19.4107,19.3361,19.3454,335600.0
2013-03-06 11:30:00,20.75,20.83,20.75,20.81,336000.0,19.3454,19.42,19.3454,19.4014,336000.0
2013-03-06 11:40:00,20.81,20.84,20.77,20.82,262800.0,19.4014,19.4293,19.3641,19.4107,262800.0
2013-03-06 11:50:00,20.83,20.88,20.73,20.73,632000.0,19.42,19.4666,19.3268,19.3268,632000.0
2013-03-06 12:00:00,20.74,20.74,20.63,20.63,697200.0,19.3361,19.3361,19.2336,19.2336,697200.0
2013-03-06 12:10:00,20.63,20.71,20.63,20.7,622400.0,19.2336,19.3081,19.2336,19.2988,622400.0
2013-03-06 12:20:00,20.71,20.71,20.63,20.64,258000.0,19.3081,19.3081,19.2336,19.2429,258000.0
2013-03-06 12:30:00,20.64,20.74,20.64,20.7,336000.0,19.2429,19.3361,19.2429,19.2988,336000.0
2013-03-06 12:40:00,20.7,20.78,20.69,20.76,414000.0,19.2988,19.3734,19.2895,19.3548,414000.0
2013-03-06 12:50:00,20.77,20.77,20.65,20.65,612400.0,19.3641,19.3641,19.2522,19.2522,612400.0
2013-03-06 13:00:00,20.65,20.73,20.64,20.71,296400.0,19.2522,19.3268,19.2429,19.3081,296400.0
2013-03-06 13:10:00,20.7,20.74,20.69,20.74,275600.0,19.2988,19.3361,19.2895,19.3361,275600.0
2013-03-06 13:20:00,20.75,20.77,20.69,20.72,266800.0,19.3454,19.3641,19.2895,19.3175,266800.0
2013-03-06 13:30:00,20.72,20.74,20.68,20.74,186400.0,19.3175,19.3361,19.2802,19.3361,186400.0
2013-03-06 13:40:00,20.74,20.78,20.73,20.76,411200.0,19.3361,19.3734,19.3268,19.3548,411200.0
2013-03-06 13:50:00,20.77,20.77,20.72,20.75,243200.0,19.3641,19.3641,19.3175,19.3454,243200.0
2013-03-06 14:00:00,20.75,20.79,20.75,20.78,301200.0,19.3454,19.3827,19.3454,19.3734,301200.0
2013-03-06 14:10:00,20.77,20.77,20.71,20.73,353600.0,19.3641,19.3641,19.3081,19.3268,353600.0
2013-03-06 14:20:00,20.75,20.8,20.75,20.78,185600.0,19.3454,19.392,19.3454,19.3734,185600.0
2013-03-06 14:30:00,20.79,20.87,20.78,20.84,358400.0,19.3827,19.4573,19.3734,19.4293,358400.0
2013-03-06 14:40:00,20.84,20.89,20.82,20.89,368800.0,19.4293,19.476,19.4107,19.476,368800.0
2013-03-06 14:50:00,20.88,20.9,20.84,20.86,234000.0,19.4666,19.4853,19.4293,19.448,234000.0
2013-03-06 15:00:00,20.85,20.87,20.78,20.82,294400.0,19.4387,19.4573,19.3734,19.4107,294400.0
2013-03-06 15:10:00,20.81,20.87,20.8,20.8,200400.0,19.4014,19.4573,19.392,19.392,200400.0
2013-03-06 15:20:00,20.8,20.84,20.78,20.81,272000.0,19.392,19.4293,19.3734,19.4014,272000.0
2013-03-06 15:30:00,20.81,20.81,20.72,20.73,355200.0,19.4014,19.4014,19.3175,19.3268,355200.0
2013-03-06 15:40:00,20.73,20.77,20.7,20.77,554400.0,19.3268,19.3641,19.2988,19.3641,554400.0
2013-03-06 15:50:00,20.75,20.85,20.74,20.84,903200.0,19.3454,19.4387,19.3361,19.4293,903200.0
2013-03-07 09:30:00,20.86,20.92,20.77,20.77,1228800.0,19.448,19.5039,19.3641,19.3641,1228800.0
2013-03-07 09:40:00,20.78,20.89,20.75,20.84,960400.0,19.3734,19.476,19.3454,19.4293,960400.0
2013-03-07 09:50:00,20.84,20.98,20.79,20.97,1026400.0,19.4293,19.5599,19.3827,19.5505,1026400.0
2013-03-07 10:00:00,20.98,21.02,20.84,20.9,965200.0,19.5599,19.5972,19.4293,19.4853,965200.0
2013-03-07 10:10:00,20.89,20.96,20.88,20.93,407200.0,19.476,19.5412,19.4666,19.5132,407200.0
2013-03-07 10:20:00,20.93,20.95,20.85,20.92,390800.0,19.5132,19.5319,19.4387,19.5039,390800.0
2013-03-07 10:30:00,20.91,21.0,20.89,20.94,639200.0,19.4946,19.5785,19.476,19.5226,639200.0
2013-03-07 10:40:00,20.95,20.97,20.91,20.95,341600.0,19.5319,19.5505,19.4946,19.5319,341600.0
2013-03-07 10:50:00,20.94,20.95,20.92,20.94,226000.0,19.5226,19.5319,19.5039,19.5226,226000.0
2013-03-07 11:00:00,20.94,21.01,20.93,21.01,382400.0,19.5226,19.5878,19.5132,19.5878,382400.0
2013-03-07 11:10:00,21.01,21.05,20.98,20.99,567200.0,19.5878,19.6251,19.5599,19.5692,567200.0
2013-03-07 11:20:00,20.99,21.0,20.96,20.99,272400.0,19.5692,19.5785,19.5412,19.5692,272400.0
2013-03-07 11:30:00,20.99,21.02,20.98,21.02,204400.0,19.5692,19.5972,19.5599,19.5972,204400.0
2013-03-07 11:40:00,21.01,21.03,21.0,21.01,343600.0,19.5878,19.6065,19.5785,19.5878,343600.0
2013-03-07 11:50:00,21.01,21.07,20.95,20.97,734000.0,19.5878,19.6438,19.5319,19.5505,734000.0
2013-03-07 12:00:00,20.97,20.99,20.95,20.96,247600.0,19.5505,19.5692,19.5319,19.5412,247600.0
2013-03-07 12:10:00,20.96,20.96,20.9,20.95,309600.0,19.5412,19.5412,19.4853,19.5319,309600.0
2013-03-07 12:20:00,20.93,20.99,20.92,20.99,182400.0,19.5132,19.5692,19.5039,19.5692,182400.0
2013-03-07 12:30:00,20.97,21.01,20.96,20.97,310000.0,19.5505,19.5878,19.5412,19.5505,310000.0
2013-03-07 12:40:00,20.97,20.99,20.95,20.98,216800.0,19.5505,19.5692,19.5319,19.5599,216800.0
2013-03-07 12:50:00,20.99,21.03,20.98,21.0,226800.0,19.5692,19.6065,19.5599,19.5785,226800.0
2013-03-07 13:00:00,21.01,21.03,20.97,20.98,160800.0,19.5878,19.6065,19.5505,19.5599,160800.0
2013-03-07 13:10:00,20.98,21.03,20.98,21.0,122000.0,19.5599,19.6065,19.5599,19.5785,122000.0
2013-03-07 13:20:00,21.0,21.01,20.97,20.97,123200.0,19.5785,19.5878,19.5505,19.5505,123200.0
2013-03-07 13:30:00,20.97,20.98,20.91,20.93,475200.0,19.5505,19.5599,19.4946,19.5132,475200.0
2013-03-07 13:40:00,20.93,20.97,20.92,20.95,163200.0,19.5132,19.5505,19.5039,19.5319,163200.0
2013-03-07 13:50:00,20.96,21.0,20.96,20.99,136400.0,19.5412,19.5785,19.5412,19.5692,136400.0
2013-03-07 14:00:00,21.0,21.01,20.93,20.93,310000.0,19.5785,19.5878,19.5132,19.5132,310000.0
2013-03-07 14:10:00,20.94,20.94,20.88,20.92,490400.0,19.5226,19.5226,19.4666,19.5039,490400.0
2013-03-07 14:20:00,20.93,20.97,20.9,20.95,300800.0,19.5132,19.5505,19.4853,19.5319,300800.0
2013-03-07 14:30:00,20.95,20.99,20.95,20.96,318000.0,19.5319,19.5692,19.5319,19.5412,318000.0
2013-03-07 14:40:00,20.97,21.0,20.93,20.99,202800.0,19.5505,19.5785,19.5132,19.5692,202800.0
2013-03-07 14:50:00,20.99,21.02,20.96,21.0,278400.0,19.5692,19.5972,19.5412,19.5785,278400.0
2013-03-07 15:00:00,21.0,21.05,20.98,21.04,516000.0,19.5785,19.6251,19.5599,19.6158,516000.0
2013-03-07 15:10:00,21.05,21.11,21.04,21.1,720800.0,19.6251,19.6811,19.6158,19.6717,720800.0
2013-03-07 15:20:00,21.1,21.1,20.98,21.04,501200.0,19.6717,19.6717,19.5599,19.6158,501200.0
2013-03-07 15:30:00,21.03,21.1,21.03,21.09,517200.0,19.6065,19.6717,19.6065,19.6624,517200.0
2013-03-07 15:40:00,21.09,21.12,21.05,21.11,633600.0,19.6624,19.6904,19.6251,19.6811,633600.0
2013-03-07 15:50:00,21.11,21.16,21.08,21.13,1107200.0,19.6811,19.7277,19.6531,19.6997,1107200.0
2013-03-08 09:30:00,21.63,21.71,21.46,21.46,2300400.0,20.1659,20.2404,20.0074,20.0074,2300400.0
2013-03-08 09:40:00,21.46,21.46,21.26,21.29,2478800.0,20.0074,20.0074,19.8209,19.8489,2478800.0
2013-03-08 09:50:00,21.29,21.44,21.27,21.33,1670800.0,19.8489,19.9887,19.8302,19.8862,1670800.0
2013-03-08 10:00:00,21.32,21.34,21.19,21.29,1596800.0,19.8768,19.8955,19.7556,19.8489,1596800.0
2013-03-08 10:10:00,21.28,21.46,21.16,21.24,1583200.0,19.8396,20.0074,19.7277,19.8023,1583200.0
2013-03-08 10:20:00,21.24,21.39,21.24,21.38,1621600.0,19.8023,19.9421,19.8023,19.9328,1621600.0
2013-03-08 10:30:00,21.38,21.43,21.34,21.37,923200.0,19.9328,19.9794,19.8955,19.9235,923200.0
2013-03-08 10:40:00,21.36,21.45,21.32,21.34,966800.0,19.9141,19.998,19.8768,19.8955,966800.0
2013-03-08 10:50:00,21.34,21.4,21.34,21.38,424000.0,19.8955,19.9514,19.8955,19.9328,424000.0
2013-03-08 11:00:00,21.38,21.51,21.33,21.5,1452800.0,19.9328,20.054,19.8862,20.0447,1452800.0
2013-03-08 11:10:00,21.5,21.55,21.47,21.51,1001200.0,20.0447,20.0913,20.0167,20.054,1001200.0
2013-03-08 11:20:00,21.51,21.53,21.45,21.46,607200.0,20.054,20.0726,19.998,20.0074,607200.0
2013-03-08 11:30:00,21.47,21.53,21.46,21.47,678400.0,20.0167,20.0726,20.0074,20.0167,678400.0
2013-03-08 11:40:00,21.48,21.56,21.48,21.54,469200.0,20.026,20.1006,20.026,20.082,469200.0
2013-03-08 11:50:00,21.55,21.56,21.51,21.53,210800.0,20.0913,20.1006,20.054,20.0726,210800.0
2013-03-08 12:00:00,21.54,21.57,21.51,21.55,555200.0,20.082,20.1099,20.054,20.0913,555200.0
2013-03-08 12:10:00,21.55,21.57,21.48,21.5,800800.0,20.0913,20.1099,20.026,20.0447,800800.0
2013-03-08 12:20:00,21.51,21.54,21.44,21.44,773200.0,20.054,20.082,19.9887,19.9887,773200.0
2013-03-08 12:30:00,21.45,21.45,21.38,21.42,425200.0,19.998,19.998,19.9328,19.9701,425200.0
2013-03-08 12:40:00,21.42,21.46,21.4,21.44,369200.0,19.9701,20.0074,19.9514,19.9887,369200.0
2013-03-08 12:50:00,21.45,21.5,21.43,21.49,196400.0,19.998,20.0447,19.9794,20.0353,196400.0
2013-03-08 13:00:00,21.48,21.5,21.46,21.49,151200.0,20.026,20.0447,20.0074,20.0353,151200.0
2013-03-08 13:10:00,21.49,21.57,21.49,21.55,465600.0,20.0353,20.1099,20.0353,20.0913,465600.0
2013-03-08 13:20:00,21.55,21.56,21.52,21.53,195600.0,20.0913,20.1006,20.0633,20.0726,195600.0
2013-03-08 13:30:00,21.54,21.6,21.52,21.6,422000.0,20.082,20.1379,20.0633,20.1379,422000.0
2013-03-08 13:40:00,21.6,21.6,21.53,21.55,367200.0,20.1379,20.1379,20.0726,20.0913,367200.0
2013-03-08 13:50:00,21.55,21.56,21.51,21.52,170000.0,20.0913,20.1006,20.054,20.0633,170000.0
2013-03-08 14:00:00,21.52,21.56,21.52,21.53,130400.0,20.0633,20.1006,20.0633,20.0726,130400.0
2013-03-08 14:10:00,21.53,21.53,21.48,21.5,356400.0,20.0726,20.0726,20.026,20.0447,356400.0
2013-03-08 14:20:00,21.5,21.55,21.49,21.55,182400.0,20.0447,20.0913,20.0353,20.0913,182400.0
2013-03-08 14:30:00,21.55,21.58,21.53,21.56,437600.0,20.0913,20.1192,20.0726,20.1006,437600.0
2013-03-08 14:40:00,21.57,21.63,21.53,21.54,416800.0,20.1099,20.1659,20.0726,20.082,416800.0
2013-03-08 14:50:00,21.53,21.58,21.53,21.57,210800.0,20.0726,20.1192,20.0726,20.1099,210800.0
2013-03-08 15:00:00,21.57,21.65,21.57,21.61,1012800.0,20.1099,20.1845,20.1099,20.1472,1012800.0
2013-03-08 15:10:00,21.61,21.67,21.61,21.66,596400.0,20.1472,20.2032,20.1472,20.1938,596400.0
2013-03-08 15:20:00,21.67,21.68,21.64,21.66,784400.0,20.2032,20.2125,20.1752,20.1938,784400.0
2013-03-08 15:30:00,21.66,21.67,21.63,21.66,569600.0,20.1938,20.2032,20.1659,20.1938,569600.0
2013-03-08 15:40:00,21.66,21.71,21.66,21.7,1045200.0,20.1938,20.2404,20.1938,20.2311,1045200.0
2013-03-08 15:50:00,21.7,21.72,21.68,21.7,1776400.0,20.2311,20.2498,20.2125,20.2311,1776400.0
2013-03-11 09:30:00,21.5,21.53,21.45,21.52,705600.0,20.0447,20.0726,19.998,20.0633,705600.0
2013-03-11 09:40:00,21.52,21.58,21.43,21.56,554800.0,20.0633,20.1192,19.9794,20.1006,554800.0
2013-03-11 09:50:00,21.56,21.64,21.5,21.53,888800.0,20.1006,20.1752,20.0447,20.0726,888800.0
2013-03-11 10:00:00,21.53,21.61,21.5,21.61,644400.0,20.0726,20.1472,20.0447,20.1472,644400.0
2013-03-11 10:10:00,21.61,21.61,21.53,21.56,294400.0,20.1472,20.1472,20.0726,20.1006,294400.0
2013-03-11 10:20:00,21.55,21.56,21.48,21.48,482400.0,20.0913,20.1006,20.026,20.026,482400.0
2013-03-11 10:30:00,21.49,21.59,21.47,21.58,832800.0,20.0353,20.1286,20.0167,20.1192,832800.0
2013-03-11 10:40:00,21.58,21.61,21.55,21.61,476400.0,20.1192,20.1472,20.0913,20.1472,476400.0
2013-03-11 10:50:00,21.61,21.63,21.45,21.52,1084000.0,20.1472,20.1659,19.998,20.0633,1084000.0
2013-03-11 11:00:00,21.51,21.58,21.48,21.56,460000.0,20.054,20.1192,20.026,20.1006,460000.0
2013-03-11 11:10:00,21.57,21.68,21.56,21.65,878400.0,20.1099,20.2125,20.1006,20.1845,878400.0
2013-03-11 11:20:00,21.66,21.66,21.61,21.61,435600.0,20.1938,20.1938,20.1472,20.1472,435600.0
2013-03-11 11:30:00,21.61,21.67,21.6,21.62,610000.0,20.1472,20.2032,20.1379,20.1565,610000.0
2013-03-11 11:40:00,21.63,21.65,21.6,21.64,336000.0,20.1659,20.1845,20.1379,20.1752,336000.0
2013-03-11 11:50:00,21.64,21.67,21.63,21.67,311600.0,20.1752,20.2032,20.1659,20.2032,311600.0
2013-03-11 12:00:00,21.67,21.71,21.65,21.66,623600.0,20.2032,20.2404,20.1845,20.1938,623600.0
2013-03-11 12:10:00,21.66,21.68,21.63,21.66,410800.0,20.1938,20.2125,20.1659,20.1938,410800.0
2013-03-11 12:20:00,21.66,21.68,21.62,21.63,250000.0,20.1938,20.2125,20.1565,20.1659,250000.0
2013-03-11 12:30:00,21.62,21.63,21.59,21.61,339200.0,20.1565,20.1659,20.1286,20.1472,339200.0
2013-03-11 12:40:00,21.61,21.63,21.58,21.6,384400.0,20.1472,20.1659,20.1192,20.1379,384400.0
2013-03-11 12:50:00,21.6,21.65,21.59,21.65,507200.0,20.1379,20.1845,20.1286,20.1845,507200.0
2013-03-11 13:00:00,21.65,21.67,21.63,21.66,559600.0,20.1845,20.2032,20.1659,20.1938,559600.0
2013-03-11 13:10:00,21.67,21.69,21.65,21.66,344800.0,20.2032,20.2218,20.1845,20.1938,344800.0
2013-03-11 13:20:00,21.67,21.7,21.67,21.68,228400.0,20.2032,20.2311,20.2032,20.2125,228400.0
2013-03-11 13:30:00,21.69,21.72,21.67,21.69,284800.0,20.2218,20.2498,20.2032,20.2218,284800.0
2013-03-11 13:40:00,21.68,21.71,21.64,21.65,300400.0,20.2125,20.2404,20.1752,20.1845,300400.0
2013-03-11 13:50:00,21.66,21.68,21.65,21.66,120400.0,20.1938,20.2125,20.1845,20.1938,120400.0
2013-03-11 14:00:00,21.66,21.67,21.64,21.67,142000.0,20.1938,20.2032,20.1752,20.2032,142000.0
2013-03-11 14:10:00,21.67,21.69,21.64,21.66,133200.0,20.2032,20.2218,20.1752,20.1938,133200.0
2013-03-11 14:20:00,21.65,21.68,21.64,21.65,115600.0,20.1845,20.2125,20.1752,20.1845,115600.0
2013-03-11 14:30:00,21.65,21.65,21.57,21.64,583200.0,20.1845,20.1845,20.1099,20.1752,583200.0
2013-03-11 14:40:00,21.64,21.68,21.61,21.66,378000.0,20.1752,20.2125,20.1472,20.1938,378000.0
2013-03-11 14:50:00,21.66,21.66,21.62,21.66,231600.0,20.1938,20.1938,20.1565,20.1938,231600.0
2013-03-11 15:00:00,21.66,21.66,21.58,21.59,613200.0,20.1938,20.1938,20.1192,20.1286,613200.0
2013-03-11 15:10:00,21.59,21.63,21.58,21.61,468000.0,20.1286,20.1659,20.1192,20.1472,468000.0
2013-03-11 15:20:00,21.62,21.66,21.58,21.59,742000.0,20.1565,20.1938,20.1192,20.1286,742000.0
2013-03-11 15:30:00,21.6,21.64,21.55,21.55,444000.0,20.1379,20.1752,20.0913,20.0913,444000.0
2013-03-11 15:40:00,21.55,21.62,21.55,21.6,359200.0,20.0913,20.1565,20.0913,20.1379,359200.0
2013-03-11 15:50:00,21.6,21.69,21.58,21.68,1016400.0,20.1379,20.2218,20.1192,20.2125,1016400.0
2013-03-12 09:30:00,21.55,21.58,21.49,21.56,1046800.0,20.0913,20.1192,20.0353,20.1006,1046800.0
2013-03-12 09:40:00,21.56,21.64,21.53,21.64,848000.0,20.1006,20.1752,20.0726,20.1752,848000.0
2013-03-12 09:50:00,21.64,21.69,21.62,21.67,1108400.0,20.1752,20.2218,20.1565,20.2032,1108400.0
2013-03-12 10:00:00,21.66,21.72,21.66,21.71,548000.0,20.1938,20.2498,20.1938,20.2404,548000.0
2013-03-12 10:10:00,21.71,21.72,21.61,21.63,582400.0,20.2404,20.2498,20.1472,20.1659,582400.0
2013-03-12 10:20:00,21.63,21.69,21.6,21.68,510400.0,20.1659,20.2218,20.1379,20.2125,510400.0
2013-03-12 10:30:00,21.68,21.69,21.57,21.6,715200.0,20.2125,20.2218,20.1099,20.1379,715200.0
2013-03-12 10:40:00,21.6,21.64,21.59,21.62,600400.0,20.1379,20.1752,20.1286,20.1565,600400.0
2013-03-12 10:50:00,21.62,21.67,21.6,21.62,571200.0,20.1565,20.2032,20.1379,20.1565,571200.0
2013-03-12 11:00:00,21.62,21.62,21.47,21.5,1016400.0,20.1565,20.1565,20.0167,20.0447,1016400.0
2013-03-12 11:10:00,21.5,21.52,21.47,21.48,554400.0,20.0447,20.0633,20.0167,20.026,554400.0
2013-03-12 11:20:00,21.48,21.49,21.39,21.39,761200.0,20.026,20.0353,19.9421,19.9421,761200.0
2013-03-12 11:30:00,21.39,21.43,21.36,21.41,876000.0,19.9421,19.9794,19.9141,19.9608,876000.0
2013-03-12 11:40:00,21.42,21.43,21.33,21.41,827200.0,19.9701,19.9794,19.8862,19.9608,827200.0
2013-03-12 11:50:00,21.41,21.53,21.41,21.48,804800.0,19.9608,20.0726,19.9608,20.026,804800.0
2013-03-12 12:00:00,21.48,21.48,21.4,21.47,302800.0,20.026,20.026,19.9514,20.0167,302800.0
2013-03-12 12:10:00,21.46,21.5,21.43,21.46,260800.0,20.0074,20.0447,19.9794,20.0074,260800.0
2013-03-12 12:20:00,21.46,21.46,21.4,21.45,292400.0,20.0074,20.0074,19.9514,19.998,292400.0
2013-03-12 12:30:00,21.45,21.49,21.43,21.46,176400.0,19.998,20.0353,19.9794,20.0074,176400.0
2013-03-12 12:40:00,21.46,21.49,21.44,21.47,151200.0,20.0074,20.0353,19.9887,20.0167,151200.0
2013-03-12 12:50:00,21.47,21.55,21.47,21.52,299200.0,20.0167,20.0913,20.0167,20.0633,299200.0
2013-03-12 13:00:00,21.52,21.53,21.49,21.49,101200.0,20.0633,20.0726,20.0353,20.0353,101200.0
2013-03-12 13:10:00,21.48,21.53,21.46,21.52,150800.0,20.026,20.0726,20.0074,20.0633,150800.0
2013-03-12 13:20:00,21.52,21.53,21.49,21.5,109200.0,20.0633,20.0726,20.0353,20.0447,109200.0
2013-03-12 13:30:00,21.49,21.53,21.48,21.5,169600.0,20.0353,20.0726,20.026,20.0447,169600.0
2013-03-12 13:40:00,21.5,21.55,21.48,21.5,207200.0,20.0447,20.0913,20.026,20.0447,207200.0
2013-03-12 13:50:00,21.5,21.51,21.43,21.46,487200.0,20.0447,20.054,19.9794,20.0074,487200.0
2013-03-12 14:00:00,21.47,21.47,21.41,21.42,224800.0,20.0167,20.0167,19.9608,19.9701,224800.0
2013-03-12 14:10:00,21.41,21.44,21.37,21.44,591200.0,19.9608,19.9887,19.9235,19.9887,591200.0
2013-03-12 14:20:00,21.43,21.44,21.39,21.4,220800.0,19.9794,19.9887,19.9421,19.9514,220800.0
2013-03-12 14:30:00,21.42,21.43,21.38,21.41,223600.0,19.9701,19.9794,19.9328,19.9608,223600.0
2013-03-12 14:40:00,21.41,21.47,21.4,21.46,302000.0,19.9608,20.0167,19.9514,20.0074,302000.0
2013-03-12 14:50:00,21.45,21.48,21.41,21.42,190800.0,19.998,20.026,19.9608,19.9701,190800.0
2013-03-12 15:00:00,21.42,21.49,21.42,21.49,382000.0,19.9701,20.0353,19.9701,20.0353,382000.0
2013-03-12 15:10:00,21.49,21.54,21.48,21.5,510400.0,20.0353,20.082,20.026,20.0447,510400.0
2013-03-12 15:20:00,21.51,21.57,21.5,21.54,615600.0,20.054,20.1099,20.0447,20.082,615600.0
2013-03-12 15:30:00,21.53,21.55,21.48,21.55,414400.0,20.0726,20.0913,20.026,20.0913,414400.0
2013-03-12 15:40:00,21.54,21.55,21.49,21.5,272400.0,20.082,20.0913,20.0353,20.0447,272400.0
2013-03-12 15:50:00,21.5,21.55,21.47,21.54,922400.0,20.0447,20.0913,20.0167,20.082,922400.0
2013-03-13 09:30:00,21.58,21.68,21.54,21.6,910400.0,20.1192,20.2125,20.082,20.1379,910400.0
2013-03-13 09:40:00,21.6,21.6,21.37,21.46,1658400.0,20.1379,20.1379,19.9235,20.0074,1658400.0
2013-03-13 09:50:00,21.46,21.55,21.4,21.54,680800.0,20.0074,20.0913,19.9514,20.082,680800.0
2013-03-13 10:00:00,21.55,21.56,21.4,21.43,1144400.0,20.0913,20.1006,19.9514,19.9794,1144400.0
2013-03-13 10:10:00,21.43,21.55,21.43,21.53,910800.0,19.9794,20.0913,19.9794,20.0726,910800.0
2013-03-13 10:20:00,21.54,21.56,21.5,21.53,441200.0,20.082,20.1006,20.0447,20.0726,441200.0
2013-03-13 10:30:00,21.54,21.61,21.5,21.61,759600.0,20.082,20.1472,20.0447,20.1472,759600.0
2013-03-13 10:40:00,21.61,21.64,21.59,21.59,616400.0,20.1472,20.1752,20.1286,20.1286,616400.0
2013-03-13 10:50:00,21.6,21.65,21.59,21.65,328800.0,20.1379,20.1845,20.1286,20.1845,328800.0
2013-03-13 11:00:00,21.65,21.68,21.64,21.66,628400.0,20.1845,20.2125,20.1752,20.1938,628400.0
2013-03-13 11:10:00,21.66,21.71,21.65,21.68,546000.0,20.1938,20.2404,20.1845,20.2125,546000.0
2013-03-13 11:20:00,21.68,21.7,21.62,21.64,291600.0,20.2125,20.2311,20.1565,20.1752,291600.0
2013-03-13 11:30:00,21.64,21.67,21.63,21.63,212800.0,20.1752,20.2032,20.1659,20.1659,212800.0
2013-03-13 11:40:00,21.63,21.66,21.6,21.64,234800.0,20.1659,20.1938,20.1379,20.1752,234800.0
2013-03-13 11:50:00,21.64,21.68,21.58,21.59,560000.0,20.1752,20.2125,20.1192,20.1286,560000.0
2013-03-13 12:00:00,21.58,21.65,21.58,21.62,270000.0,20.1192,20.1845,20.1192,20.1565,270000.0
2013-03-13 12:10:00,21.63,21.69,21.63,21.68,303600.0,20.1659,20.2218,20.1659,20.2125,303600.0
2013-03-13 12:20:00,21.68,21.76,21.67,21.74,738000.0,20.2125,20.2871,20.2032,20.2684,738000.0
2013-03-13 12:30:00,21.75,21.83,21.73,21.83,804400.0,20.2777,20.3523,20.2591,20.3523,804400.0
2013-03-13 12:40:00,21.83,21.85,21.8,21.82,404800.0,20.3523,20.371,20.3244,20.343,404800.0
2013-03-13 12:50:00,21.82,21.85,21.8,21.81,239200.0,20.343,20.371,20.3244,20.3337,239200.0
2013-03-13 13:00:00,21.82,21.82,21.78,21.79,170000.0,20.343,20.343,20.3057,20.315,170000.0
2013-03-13 13:10:00,21.79,21.81,21.78,21.78,82800.0,20.315,20.3337,20.3057,20.3057,82800.0
2013-03-13 13:20:00,21.78,21.79,21.76,21.78,111200.0,20.3057,20.315,20.2871,20.3057,111200.0
2013-03-13 13:30:00,21.77,21.79,21.76,21.78,86000.0,20.2964,20.315,20.2871,20.3057,86000.0
2013-03-13 13:40:00,21.78,21.9,21.78,21.89,774000.0,20.3057,20.4176,20.3057,20.4083,774000.0
2013-03-13 13:50:00,21.89,21.89,21.85,21.87,126800.0,20.4083,20.4083,20.371,20.3896,126800.0
2013-03-13 14:00:00,21.86,21.87,21.84,21.86,103600.0,20.3803,20.3896,20.3616,20.3803,103600.0
2013-03-13 14:10:00,21.87,21.9,21.85,21.87,256800.0,20.3896,20.4176,20.371,20.3896,256800.0
2013-03-13 14:20:00,21.87,21.89,21.82,21.83,208400.0,20.3896,20.4083,20.343,20.3523,208400.0
2013-03-13 14:30:00,21.83,21.86,21.83,21.85,188800.0,20.3523,20.3803,20.3523,20.371,188800.0
2013-03-13 14:40:00,21.85,21.85,21.82,21.83,166400.0,20.371,20.371,20.343,20.3523,166400.0
2013-03-13 14:50:00,21.83,21.86,21.79,21.8,208000.0,20.3523,20.3803,20.315,20.3244,208000.0
2013-03-13 15:00:00,21.8,21.85,21.72,21.73,528400.0,20.3244,20.371,20.2498,20.2591,528400.0
2013-03-13 15:10:00,21.73,21.78,21.73,21.74,321600.0,20.2591,20.3057,20.2591,20.2684,321600.0
2013-03-13 15:20:00,21.74,21.77,21.73,21.77,242800.0,20.2684,20.2964,20.2591,20.2964,242800.0
2013-03-13 15:30:00,21.77,21.81,21.75,21.77,295600.0,20.2964,20.3337,20.2777,20.2964,295600.0
2013-03-13 15:40:00,21.77,21.82,21.75,21.82,345200.0,20.2964,20.343,20.2777,20.343,345200.0
2013-03-13 15:50:00,21.82,21.83,21.76,21.8,1019600.0,20.343,20.3523,20.2871,20.3244,1019600.0
2013-03-14 09:30:00,21.91,22.03,21.87,21.98,1258800.0,20.4269,20.5388,20.3896,20.4922,1258800.0
2013-03-14 09:40:00,21.98,22.03,21.95,22.0,1239600.0,20.4922,20.5388,20.4642,20.5108,1239600.0
2013-03-14 09:50:00,22.01,22.1,22.01,22.09,1212400.0,20.5201,20.604,20.5201,20.5947,1212400.0
2013-03-14 10:00:00,22.09,22.11,22.06,22.07,727600.0,20.5947,20.6134,20.5668,20.5761,727600.0
2013-03-14 10:10:00,22.06,22.09,22.0,22.02,400800.0,20.5668,20.5947,20.5108,20.5295,400800.0
2013-03-14 10:20:00,22.01,22.11,22.0,22.1,596400.0,20.5201,20.6134,20.5108,20.604,596400.0
2013-03-14 10:30:00,22.09,22.16,22.08,22.14,842000.0,20.5947,20.66,20.5854,20.6413,842000.0
2013-03-14 10:40:00,22.14,22.19,22.13,22.17,585200.0,20.6413,20.688,20.632,20.6693,585200.0
2013-03-14 10:50:00,22.17,22.18,22.14,22.17,394800.0,20.6693,20.6786,20.6413,20.6693,394800.0
2013-03-14 11:00:00,22.17,22.18,22.14,22.15,154800.0,20.6693,20.6786,20.6413,20.6507,154800.0
2013-03-14 11:10:00,22.15,22.16,22.13,22.14,101600.0,20.6507,20.66,20.632,20.6413,101600.0
2013-03-14 11:20:00,22.15,22.15,22.12,22.13,193200.0,20.6507,20.6507,20.6227,20.632,193200.0
2013-03-14 11:30:00,22.13,22.16,22.1,22.15,248800.0,20.632,20.66,20.604,20.6507,248800.0
2013-03-14 11:40:00,22.15,22.18,22.13,22.17,199200.0,20.6507,20.6786,20.632,20.6693,199200.0
2013-03-14 11:50:00,22.18,22.19,22.15,22.18,174400.0,20.6786,20.688,20.6507,20.6786,174400.0
2013-03-14 12:00:00,22.18,22.22,22.17,22.22,279600.0,20.6786,20.7159,20.6693,20.7159,279600.0
2013-03-14 12:10:00,22.21,22.24,22.2,22.23,267200.0,20.7066,20.7346,20.6973,20.7252,267200.0
2013-03-14 12:20:00,22.24,22.24,22.2,22.22,94400.0,20.7346,20.7346,20.6973,20.7159,94400.0
2013-03-14 12:30:00,22.23,22.27,22.23,22.24,245200.0,20.7252,20.7625,20.7252,20.7346,245200.0
2013-03-14 12:40:00,22.24,22.24,22.18,22.19,185600.0,20.7346,20.7346,20.6786,20.688,185600.0
2013-03-14 12:50:00,22.2,22.21,22.18,22.2,87200.0,20.6973,20.7066,20.6786,20.6973,87200.0
2013-03-14 13:00:00,22.2,22.23,22.2,22.22,156000.0,20.6973,20.7252,20.6973,20.7159,156000.0
2013-03-14 13:10:00,22.22,22.23,22.19,22.22,170800.0,20.7159,20.7252,20.688,20.7159,170800.0
2013-03-14 13:20:00,22.22,22.22,22.2,22.2,97200.0,20.7159,20.7159,20.6973,20.6973,97200.0
2013-03-14 13:30:00,22.19,22.2,22.16,22.18,283200.0,20.688,20.6973,20.66,20.6786,283200.0
2013-03-14 13:40:00,22.18,22.24,22.17,22.24,200400.0,20.6786,20.7346,20.6693,20.7346,200400.0
2013-03-14 13:50:00,22.24,22.25,22.19,22.2,163600.0,20.7346,20.7439,20.688,20.6973,163600.0
2013-03-14 14:00:00,22.19,22.23,22.19,22.22,76800.0,20.688,20.7252,20.688,20.7159,76800.0
2013-03-14 14:10:00,22.22,22.23,22.21,22.23,69600.0,20.7159,20.7252,20.7066,20.7252,69600.0
2013-03-14 14:20:00,22.22,22.24,22.22,22.23,76800.0,20.7159,20.7346,20.7159,20.7252,76800.0
2013-03-14 14:30:00,22.23,22.26,22.22,22.25,221200.0,20.7252,20.7532,20.7159,20.7439,221200.0
2013-03-14 14:40:00,22.25,22.28,22.24,22.27,163200.0,20.7439,20.7719,20.7346,20.7625,163200.0
2013-03-14 14:50:00,22.27,22.3,22.26,22.29,190800.0,20.7625,20.7905,20.7532,20.7812,190800.0
2013-03-14 15:00:00,22.29,22.32,22.28,22.3,251600.0,20.7812,20.8092,20.7719,20.7905,251600.0
2013-03-14 15:10:00,22.31,22.32,22.3,22.31,155200.0,20.7998,20.8092,20.7905,20.7998,155200.0
2013-03-14 15:20:00,22.31,22.32,22.29,22.29,369200.0,20.7998,20.8092,20.7812,20.7812,369200.0
2013-03-14 15:30:00,22.29,22.35,22.29,22.35,446000.0,20.7812,20.8371,20.7812,20.8371,446000.0
2013-03-14 15:40:00,22.35,22.45,22.35,22.44,979200.0,20.8371,20.9304,20.8371,20.921,979200.0
2013-03-14 15:50:00,22.44,22.46,22.36,22.43,1555200.0,20.921,20.9397,20.8464,20.9117,1555200.0
2013-03-15 09:30:00,22.33,22.43,22.31,22.31,1442000.0,20.8185,20.9117,20.7998,20.7998,1442000.0
2013-03-15 09:40:00,22.31,22.39,22.28,22.36,917600.0,20.7998,20.8744,20.7719,20.8464,917600.0
2013-03-15 09:50:00,22.36,22.42,22.2,22.2,1419200.0,20.8464,20.9024,20.6973,20.6973,1419200.0
2013-03-15 10:00:00,22.2,22.29,22.16,22.27,1252800.0,20.6973,20.7812,20.66,20.7625,1252800.0
2013-03-15 10:10:00,22.27,22.29,22.21,22.27,1065200.0,20.7625,20.7812,20.7066,20.7625,1065200.0
2013-03-15 10:20:00,22.27,22.34,22.27,22.29,1036000.0,20.7625,20.8278,20.7625,20.7812,1036000.0
2013-03-15 10:30:00,22.28,22.34,22.27,22.33,432400.0,20.7719,20.8278,20.7625,20.8185,432400.0
2013-03-15 10:40:00,22.34,22.39,22.29,22.33,857600.0,20.8278,20.8744,20.7812,20.8185,857600.0
2013-03-15 10:50:00,22.33,22.33,22.28,22.33,410800.0,20.8185,20.8185,20.7719,20.8185,410800.0
2013-03-15 11:00:00,22.32,22.38,22.31,22.37,322800.0,20.8092,20.8651,20.7998,20.8558,322800.0
2013-03-15 11:10:00,22.37,22.4,22.35,22.39,365200.0,20.8558,20.8837,20.8371,20.8744,365200.0
2013-03-15 11:20:00,22.4,22.48,22.38,22.44,932800.0,20.8837,20.9583,20.8651,20.921,932800.0
2013-03-15 11:30:00,22.44,22.46,22.43,22.45,338000.0,20.921,20.9397,20.9117,20.9304,338000.0
2013-03-15 11:40:00,22.46,22.46,22.4,22.4,322000.0,20.9397,20.9397,20.8837,20.8837,322000.0
2013-03-15 11:50:00,22.41,22.43,22.4,22.42,200000.0,20.8931,20.9117,20.8837,20.9024,200000.0
2013-03-15 12:00:00,22.43,22.43,22.4,22.42,77600.0,20.9117,20.9117,20.8837,20.9024,77600.0
2013-03-15 12:10:00,22.42,22.47,22.42,22.47,302400.0,20.9024,20.949,20.9024,20.949,302400.0
2013-03-15 12:20:00,22.47,22.49,22.46,22.48,237200.0,20.949,20.9677,20.9397,20.9583,237200.0
2013-03-15 12:30:00,22.48,22.51,22.46,22.48,519600.0,20.9583,20.9863,20.9397,20.9583,519600.0
2013-03-15 12:40:00,22.49,22.54,22.48,22.53,357600.0,20.9677,21.0143,20.9583,21.0049,357600.0
2013-03-15 12:50:00,22.52,22.53,22.47,22.47,251200.0,20.9956,21.0049,20.949,20.949,251200.0
2013-03-15 13:00:00,22.48,22.49,22.47,22.49,179600.0,20.9583,20.9677,20.949,20.9677,179600.0
2013-03-15 13:10:00,22.48,22.5,22.47,22.48,148800.0,20.9583,20.977,20.949,20.9583,148800.0
2013-03-15 13:20:00,22.49,22.51,22.49,22.5,106000.0,20.9677,20.9863,20.9677,20.977,106000.0
2013-03-15 13:30:00,22.51,22.53,22.5,22.53,207600.0,20.9863,21.0049,20.977,21.0049,207600.0
2013-03-15 13:40:00,22.52,22.53,22.5,22.5,169200.0,20.9956,21.0049,20.977,20.977,169200.0
2013-03-15 13:50:00,22.5,22.52,22.5,22.51,176800.0,20.977,20.9956,20.977,20.9863,176800.0
2013-03-15 14:00:00,22.51,22.56,22.49,22.49,577200.0,20.9863,21.0329,20.9677,20.9677,577200.0
2013-03-15 14:10:00,22.49,22.5,22.46,22.47,384000.0,20.9677,20.977,20.9397,20.949,384000.0
2013-03-15 14:20:00,22.47,22.47,22.36,22.37,649600.0,20.949,20.949,20.8464,20.8558,649600.0
2013-03-15 14:30:00,22.37,22.41,22.31,22.33,810800.0,20.8558,20.8931,20.7998,20.8185,810800.0
2013-03-15 14:40:00,22.33,22.38,22.32,22.35,673200.0,20.8185,20.8651,20.8092,20.8371,673200.0
2013-03-15 14:50:00,22.35,22.39,22.29,22.36,928800.0,20.8371,20.8744,20.7812,20.8464,928800.0
2013-03-15 15:00:00,22.36,22.43,22.36,22.42,507200.0,20.8464,20.9117,20.8464,20.9024,507200.0
2013-03-15 15:10:00,22.41,22.43,22.36,22.37,542000.0,20.8931,20.9117,20.8464,20.8558,542000.0
2013-03-15 15:20:00,22.37,22.38,22.29,22.31,669600.0,20.8558,20.8651,20.7812,20.7998,669600.0
2013-03-15 15:30:00,22.31,22.42,22.3,22.39,756800.0,20.7998,20.9024,20.7905,20.8744,756800.0
2013-03-15 15:40:00,22.39,22.45,22.38,22.45,807600.0,20.8744,20.9304,20.8651,20.9304,807600.0
2013-03-15 15:50:00,22.45,22.46,22.36,22.36,1425200.0,20.9304,20.9397,20.8464,20.8464,1425200.0
2013-03-18 09:30:00,21.7,22.0,21.65,21.98,2787200.0,20.2311,20.5108,20.1845,20.4922,2787200.0
2013-03-18 09:40:00,21.98,22.01,21.89,21.97,992000.0,20.4922,20.5201,20.4083,20.4828,992000.0
2013-03-18 09:50:00,21.95,22.07,21.9,22.04,1096800.0,20.4642,20.5761,20.4176,20.5481,1096800.0
2013-03-18 10:00:00,22.02,22.07,21.85,21.85,1333600.0,20.5295,20.5761,20.371,20.371,1333600.0
2013-03-18 10:10:00,21.86,22.02,21.82,21.97,1110000.0,20.3803,20.5295,20.343,20.4828,1110000.0
2013-03-18 10:20:00,21.96,22.08,21.92,22.05,1024400.0,20.4735,20.5854,20.4362,20.5574,1024400.0
2013-03-18 10:30:00,22.06,22.07,21.88,21.98,1270000.0,20.5668,20.5761,20.3989,20.4922,1270000.0
2013-03-18 10:40:00,21.98,22.04,21.92,22.03,656800.0,20.4922,20.5481,20.4362,20.5388,656800.0
2013-03-18 10:50:00,22.04,22.06,21.95,21.96,428800.0,20.5481,20.5668,20.4642,20.4735,428800.0
2013-03-18 11:00:00,21.96,22.05,21.95,22.04,729600.0,20.4735,20.5574,20.4642,20.5481,729600.0
2013-03-18 11:10:00,22.04,22.1,22.03,22.07,640400.0,20.5481,20.604,20.5388,20.5761,640400.0
2013-03-18 11:20:00,22.07,22.14,22.06,22.1,708400.0,20.5761,20.6413,20.5668,20.604,708400.0
2013-03-18 11:30:00,22.1,22.11,22.05,22.1,325600.0,20.604,20.6134,20.5574,20.604,325600.0
2013-03-18 11:40:00,22.1,22.16,22.08,22.15,438800.0,20.604,20.66,20.5854,20.6507,438800.0
2013-03-18 11:50:00,22.15,22.21,22.15,22.2,330800.0,20.6507,20.7066,20.6507,20.6973,330800.0
2013-03-18 12:00:00,22.2,22.28,22.2,22.23,665200.0,20.6973,20.7719,20.6973,20.7252,665200.0
2013-03-18 12:10:00,22.23,22.27,22.2,22.2,472800.0,20.7252,20.7625,20.6973,20.6973,472800.0
2013-03-18 12:20:00,22.2,22.25,22.17,22.19,508800.0,20.6973,20.7439,20.6693,20.688,508800.0
2013-03-18 12:30:00,22.2,22.21,22.16,22.16,274000.0,20.6973,20.7066,20.66,20.66,274000.0
2013-03-18 12:40:00,22.17,22.19,22.13,22.14,262400.0,20.6693,20.688,20.632,20.6413,262400.0
2013-03-18 12:50:00,22.14,22.18,22.13,22.17,247200.0,20.6413,20.6786,20.632,20.6693,247200.0
2013-03-18 13:00:00,22.17,22.18,22.15,22.18,159200.0,20.6693,20.6786,20.6507,20.6786,159200.0
2013-03-18 13:10:00,22.18,22.22,22.18,22.2,221600.0,20.6786,20.7159,20.6786,20.6973,221600.0
2013-03-18 13:20:00,22.2,22.21,22.11,22.13,233600.0,20.6973,20.7066,20.6134,20.632,233600.0
2013-03-18 13:30:00,22.13,22.15,22.1,22.14,254400.0,20.632,20.6507,20.604,20.6413,254400.0
2013-03-18 13:40:00,22.14,22.21,22.14,22.2,219200.0,20.6413,20.7066,20.6413,20.6973,219200.0
2013-03-18 13:50:00,22.2,22.2,22.12,22.13,218400.0,20.6973,20.6973,20.6227,20.632,218400.0
2013-03-18 14:00:00,22.13,22.2,22.13,22.2,91600.0,20.632,20.6973,20.632,20.6973,91600.0
2013-03-18 14:10:00,22.18,22.28,22.18,22.25,1044800.0,20.6786,20.7719,20.6786,20.7439,1044800.0
2013-03-18 14:20:00,22.26,22.31,22.25,22.31,362000.0,20.7532,20.7998,20.7439,20.7998,362000.0
2013-03-18 14:30:00,22.3,22.31,22.24,22.25,478000.0,20.7905,20.7998,20.7346,20.7439,478000.0
2013-03-18 14:40:00,22.25,22.28,22.2,22.23,504400.0,20.7439,20.7719,20.6973,20.7252,504400.0
2013-03-18 14:50:00,22.23,22.23,22.11,22.13,544000.0,20.7252,20.7252,20.6134,20.632,544000.0
2013-03-18 15:00:00,22.13,22.17,22.1,22.13,1028000.0,20.632,20.6693,20.604,20.632,1028000.0
2013-03-18 15:10:00,22.13,22.17,22.04,22.08,1308800.0,20.632,20.6693,20.5481,20.5854,1308800.0
2013-03-18 15:20:00,22.08,22.09,22.0,22.03,1153600.0,20.5854,20.5947,20.5108,20.5388,1153600.0
2013-03-18 15:30:00,22.02,22.03,21.95,21.96,987600.0,20.5295,20.5388,20.4642,20.4735,987600.0
2013-03-18 15:40:00,21.95,21.99,21.89,21.96,1746800.0,20.4642,20.5015,20.4083,20.4735,1746800.0
2013-03-18 15:50:00,21.96,22.05,21.94,22.05,1642000.0,20.4735,20.5574,20.4549,20.5574,1642000.0
2013-03-19 09:30:00,22.18,22.25,22.14,22.15,1331200.0,20.6786,20.7439,20.6413,20.6507,1331200.0
2013-03-19 09:40:00,22.14,22.21,22.12,22.17,1455600.0,20.6413,20.7066,20.6227,20.6693,1455600.0
2013-03-19 09:50:00,22.18,22.3,22.17,22.27,1712400.0,20.6786,20.7905,20.6693,20.7625,1712400.0
2013-03-19 10:00:00,22.28,22.37,22.25,22.29,1186800.0,20.7719,20.8558,20.7439,20.7812,1186800.0
2013-03-19 10:10:00,22.29,22.32,22.27,22.29,525200.0,20.7812,20.8092,20.7625,20.7812,525200.0
2013-03-19 10:20:00,22.28,22.31,22.07,22.09,1237200.0,20.7719,20.7998,20.5761,20.5947,1237200.0
2013-03-19 10:30:00,22.09,22.09,22.0,22.08,1440000.0,20.5947,20.5947,20.5108,20.5854,1440000.0
2013-03-19 10:40:00,22.07,22.11,21.95,21.95,1362800.0,20.5761,20.6134,20.4642,20.4642,1362800.0
2013-03-19 10:50:00,21.96,22.0,21.93,21.97,1629600.0,20.4735,20.5108,20.4456,20.4828,1629600.0
2013-03-19 11:00:00,21.98,22.0,21.91,21.97,1159600.0,20.4922,20.5108,20.4269,20.4828,1159600.0
2013-03-19 11:10:00,21.96,22.11,21.96,22.1,1136800.0,20.4735,20.6134,20.4735,20.604,1136800.0
2013-03-19 11:20:00,22.09,22.11,22.07,22.11,445200.0,20.5947,20.6134,20.5761,20.6134,445200.0
2013-03-19 11:30:00,22.11,22.18,22.03,22.04,1068000.0,20.6134,20.6786,20.5388,20.5481,1068000.0
2013-03-19 11:40:00,22.04,22.05,21.82,21.82,1182000.0,20.5481,20.5574,20.343,20.343,1182000.0
2013-03-19 11:50:00,21.82,21.84,21.6,21.66,2042400.0,20.343,20.3616,20.1379,20.1938,2042400.0
2013-03-19 12:00:00,21.66,21.74,21.65,21.67,977200.0,20.1938,20.2684,20.1845,20.2032,977200.0
2013-03-19 12:10:00,21.67,21.67,21.51,21.59,1228400.0,20.2032,20.2032,20.054,20.1286,1228400.0
2013-03-19 12:20:00,21.59,21.83,21.59,21.78,1284000.0,20.1286,20.3523,20.1286,20.3057,1284000.0
2013-03-19 12:30:00,21.79,21.8,21.66,21.71,607200.0,20.315,20.3244,20.1938,20.2404,607200.0
2013-03-19 12:40:00,21.72,21.78,21.66,21.68,400000.0,20.2498,20.3057,20.1938,20.2125,400000.0
2013-03-19 12:50:00,21.67,21.69,21.56,21.58,659600.0,20.2032,20.2218,20.1006,20.1192,659600.0
2013-03-19 13:00:00,21.57,21.64,21.56,21.59,896000.0,20.1099,20.1752,20.1006,20.1286,896000.0
2013-03-19 13:10:00,21.6,21.6,21.4,21.41,860000.0,20.1379,20.1379,19.9514,19.9608,860000.0
2013-03-19 13:20:00,21.41,21.45,21.35,21.41,1124400.0,19.9608,19.998,19.9048,19.9608,1124400.0
2013-03-19 13:30:00,21.4,21.48,21.2,21.29,1502000.0,19.9514,20.026,19.765,19.8489,1502000.0
2013-03-19 13:40:00,21.28,21.37,21.24,21.36,662000.0,19.8396,19.9235,19.8023,19.9141,662000.0
2013-03-19 13:50:00,21.36,21.48,21.35,21.46,824800.0,19.9141,20.026,19.9048,20.0074,824800.0
2013-03-19 14:00:00,21.46,21.62,21.46,21.61,691600.0,20.0074,20.1565,20.0074,20.1472,691600.0
2013-03-19 14:10:00,21.61,21.61,21.43,21.46,900400.0,20.1472,20.1472,19.9794,20.0074,900400.0
2013-03-19 14:20:00,21.46,21.61,21.43,21.58,1316800.0,20.0074,20.1472,19.9794,20.1192,1316800.0
2013-03-19 14:30:00,21.58,21.73,21.57,21.68,1108800.0,20.1192,20.2591,20.1099,20.2125,1108800.0
2013-03-19 14:40:00,21.68,21.7,21.6,21.64,570000.0,20.2125,20.2311,20.1379,20.1752,570000.0
2013-03-19 14:50:00,21.62,21.64,21.58,21.6,378000.0,20.1565,20.1752,20.1192,20.1379,378000.0
2013-03-19 15:00:00,21.62,21.68,21.51,21.55,1156400.0,20.1565,20.2125,20.054,20.0913,1156400.0
2013-03-19 15:10:00,21.55,21.85,21.53,21.71,2344400.0,20.0913,20.371,20.0726,20.2404,2344400.0
2013-03-19 15:20:00,21.71,21.72,21.59,21.65,1223600.0,20.2404,20.2498,20.1286,20.1845,1223600.0
2013-03-19 15:30:00,21.66,21.72,21.59,21.67,1010000.0,20.1938,20.2498,20.1286,20.2032,1010000.0
2013-03-19 15:40:00,21.67,21.71,21.61,21.66,829600.0,20.2032,20.2404,20.1472,20.1938,829600.0
2013-03-19 15:50:00,21.66,21.78,21.66,21.75,1518400.0,20.1938,20.3057,20.1938,20.2777,1518400.0
2013-03-20 09:30:00,22.12,22.31,22.1,22.3,2309200.0,20.6227,20.7998,20.604,20.7905,2309200.0
2013-03-20 09:40:00,22.3,22.33,22.12,22.13,2110000.0,20.7905,20.8185,20.6227,20.632,2110000.0
2013-03-20 09:50:00,22.13,22.26,22.12,22.14,1375200.0,20.632,20.7532,20.6227,20.6413,1375200.0
2013-03-20 10:00:00,22.15,22.21,22.09,22.15,697200.0,20.6507,20.7066,20.5947,20.6507,697200.0
2013-03-20 10:10:00,22.16,22.24,22.13,22.2,851600.0,20.66,20.7346,20.632,20.6973,851600.0
2013-03-20 10:20:00,22.2,22.23,22.14,22.19,557200.0,20.6973,20.7252,20.6413,20.688,557200.0
2013-03-20 10:30:00,22.2,22.21,22.11,22.11,972800.0,20.6973,20.7066,20.6134,20.6134,972800.0
2013-03-20 10:40:00,22.11,22.23,22.08,22.22,842800.0,20.6134,20.7252,20.5854,20.7159,842800.0
2013-03-20 10:50:00,22.21,22.24,22.15,22.21,642400.0,20.7066,20.7346,20.6507,20.7066,642400.0
2013-03-20 11:00:00,22.22,22.24,22.2,22.23,337200.0,20.7159,20.7346,20.6973,20.7252,337200.0
2013-03-20 11:10:00,22.23,22.25,22.14,22.15,513200.0,20.7252,20.7439,20.6413,20.6507,513200.0
2013-03-20 11:20:00,22.15,22.19,22.14,22.17,429600.0,20.6507,20.688,20.6413,20.6693,429600.0
2013-03-20 11:30:00,22.18,22.18,22.15,22.17,210800.0,20.6786,20.6786,20.6507,20.6693,210800.0
2013-03-20 11:40:00,22.17,22.18,22.09,22.11,596400.0,20.6693,20.6786,20.5947,20.6134,596400.0
2013-03-20 11:50:00,22.11,22.14,22.06,22.08,370800.0,20.6134,20.6413,20.5668,20.5854,370800.0
2013-03-20 12:00:00,22.08,22.13,22.07,22.11,370000.0,20.5854,20.632,20.5761,20.6134,370000.0
2013-03-20 12:10:00,22.12,22.14,22.1,22.11,376000.0,20.6227,20.6413,20.604,20.6134,376000.0
2013-03-20 12:20:00,22.11,22.16,22.11,22.15,314000.0,20.6134,20.66,20.6134,20.6507,314000.0
2013-03-20 12:30:00,22.15,22.16,22.11,22.12,185200.0,20.6507,20.66,20.6134,20.6227,185200.0
2013-03-20 12:40:00,22.13,22.2,22.13,22.17,358000.0,20.632,20.6973,20.632,20.6693,358000.0
2013-03-20 12:50:00,22.16,22.17,22.13,22.16,138800.0,20.66,20.6693,20.632,20.66,138800.0
2013-03-20 13:00:00,22.15,22.16,22.14,22.16,152800.0,20.6507,20.66,20.6413,20.66,152800.0
2013-03-20 13:10:00,22.16,22.17,22.13,22.13,204400.0,20.66,20.6693,20.632,20.632,204400.0
2013-03-20 13:20:00,22.13,22.19,22.13,22.15,236000.0,20.632,20.688,20.632,20.6507,236000.0
2013-03-20 13:30:00,22.14,22.15,22.11,22.11,330800.0,20.6413,20.6507,20.6134,20.6134,330800.0
2013-03-20 13:40:00,22.11,22.15,22.11,22.14,324000.0,20.6134,20.6507,20.6134,20.6413,324000.0
2013-03-20 13:50:00,22.14,22.15,22.11,22.13,243200.0,20.6413,20.6507,20.6134,20.632,243200.0
2013-03-20 14:00:00,22.13,22.25,22.09,22.15,839600.0,20.632,20.7439,20.5947,20.6507,839600.0
2013-03-20 14:10:00,22.16,22.25,22.16,22.23,734400.0,20.66,20.7439,20.66,20.7252,734400.0
2013-03-20 14:20:00,22.23,22.33,22.2,22.32,1512800.0,20.7252,20.8185,20.6973,20.8092,1512800.0
2013-03-20 14:30:00,22.31,22.35,22.26,22.32,1178800.0,20.7998,20.8371,20.7532,20.8092,1178800.0
2013-03-20 14:40:00,22.33,22.36,22.29,22.31,445600.0,20.8185,20.8464,20.7812,20.7998,445600.0
2013-03-20 14:50:00,22.32,22.34,22.28,22.3,262800.0,20.8092,20.8278,20.7719,20.7905,262800.0
2013-03-20 15:00:00,22.29,22.29,22.23,22.27,443600.0,20.7812,20.7812,20.7252,20.7625,443600.0
2013-03-20 15:10:00,22.27,22.3,22.25,22.28,352800.0,20.7625,20.7905,20.7439,20.7719,352800.0
2013-03-20 15:20:00,22.28,22.29,22.22,22.25,386400.0,20.7719,20.7812,20.7159,20.7439,386400.0
2013-03-20 15:30:00,22.25,22.28,22.21,22.27,364400.0,20.7439,20.7719,20.7066,20.7625,364400.0
2013-03-20 15:40:00,22.27,22.38,22.27,22.38,1311200.0,20.7625,20.8651,20.7625,20.8651,1311200.0
2013-03-20 15:50:00,22.38,22.39,22.23,22.36,1580000.0,20.8651,20.8744,20.7252,20.8464,1580000.0
2013-03-21 09:30:00,21.9,22.13,21.89,22.11,1762000.0,20.4176,20.632,20.4083,20.6134,1762000.0
2013-03-21 09:40:00,22.11,22.13,22.05,22.11,1136000.0,20.6134,20.632,20.5574,20.6134,1136000.0
2013-03-21 09:50:00,22.1,22.22,22.1,22.2,1356800.0,20.604,20.7159,20.604,20.6973,1356800.0
2013-03-21 10:00:00,22.2,22.21,22.04,22.1,1996800.0,20.6973,20.7066,20.5481,20.604,1996800.0
2013-03-21 10:10:00,22.09,22.1,21.92,21.93,2239600.0,20.5947,20.604,20.4362,20.4456,2239600.0
2013-03-21 10:20:00,21.93,21.99,21.9,21.98,1499600.0,20.4456,20.5015,20.4176,20.4922,1499600.0
2013-03-21 10:30:00,21.98,22.0,21.88,21.88,1156400.0,20.4922,20.5108,20.3989,20.3989,1156400.0
2013-03-21 10:40:00,21.89,22.0,21.88,21.93,980800.0,20.4083,20.5108,20.3989,20.4456,980800.0
2013-03-21 10:50:00,21.93,21.96,21.88,21.96,600000.0,20.4456,20.4735,20.3989,20.4735,600000.0
2013-03-21 11:00:00,21.97,21.98,21.89,21.96,1110000.0,20.4828,20.4922,20.4083,20.4735,1110000.0
2013-03-21 11:10:00,21.96,21.99,21.89,21.99,518400.0,20.4735,20.5015,20.4083,20.5015,518400.0
2013-03-21 11:20:00,21.99,22.05,21.98,22.04,1367600.0,20.5015,20.5574,20.4922,20.5481,1367600.0
2013-03-21 11:30:00,22.04,22.09,22.04,22.09,1146800.0,20.5481,20.5947,20.5481,20.5947,1146800.0
2013-03-21 11:40:00,22.08,22.13,22.08,22.1,978800.0,20.5854,20.632,20.5854,20.604,978800.0
2013-03-21 11:50:00,22.09,22.12,22.05,22.07,417600.0,20.5947,20.6227,20.5574,20.5761,417600.0
2013-03-21 12:00:00,22.06,22.1,22.03,22.04,306400.0,20.5668,20.604,20.5388,20.5481,306400.0
2013-03-21 12:10:00,22.03,22.05,22.01,22.02,308800.0,20.5388,20.5574,20.5201,20.5295,308800.0
2013-03-21 12:20:00,22.02,22.08,21.98,22.01,658400.0,20.5295,20.5854,20.4922,20.5201,658400.0
2013-03-21 12:30:00,22.02,22.03,21.98,22.01,436800.0,20.5295,20.5388,20.4922,20.5201,436800.0
2013-03-21 12:40:00,22.02,22.04,21.98,22.02,387600.0,20.5295,20.5481,20.4922,20.5295,387600.0
2013-03-21 12:50:00,22.02,22.03,22.0,22.0,220800.0,20.5295,20.5388,20.5108,20.5108,220800.0
2013-03-21 13:00:00,22.0,22.03,21.96,22.0,450000.0,20.5108,20.5388,20.4735,20.5108,450000.0
2013-03-21 13:10:00,22.0,22.02,21.88,21.89,756400.0,20.5108,20.5295,20.3989,20.4083,756400.0
2013-03-21 13:20:00,21.89,21.93,21.81,21.84,1104000.0,20.4083,20.4456,20.3337,20.3616,1104000.0
2013-03-21 13:30:00,21.85,21.85,21.76,21.82,952800.0,20.371,20.371,20.2871,20.343,952800.0
2013-03-21 13:40:00,21.81,21.82,21.7,21.77,1211600.0,20.3337,20.343,20.2311,20.2964,1211600.0
2013-03-21 13:50:00,21.77,21.81,21.76,21.79,403600.0,20.2964,20.3337,20.2871,20.315,403600.0
2013-03-21 14:00:00,21.78,21.78,21.56,21.68,1471600.0,20.3057,20.3057,20.1006,20.2125,1471600.0
2013-03-21 14:10:00,21.68,21.84,21.66,21.8,1626800.0,20.2125,20.3616,20.1938,20.3244,1626800.0
2013-03-21 14:20:00,21.8,21.89,21.76,21.85,778400.0,20.3244,20.4083,20.2871,20.371,778400.0
2013-03-21 14:30:00,21.85,21.87,21.81,21.83,416000.0,20.371,20.3896,20.3337,20.3523,416000.0
2013-03-21 14:40:00,21.82,21.96,21.82,21.92,482800.0,20.343,20.4735,20.343,20.4362,482800.0
2013-03-21 14:50:00,21.92,21.94,21.88,21.92,378800.0,20.4362,20.4549,20.3989,20.4362,378800.0
2013-03-21 15:00:00,21.92,21.99,21.89,21.94,608000.0,20.4362,20.5015,20.4083,20.4549,608000.0
2013-03-21 15:10:00,21.94,21.96,21.82,21.86,704000.0,20.4549,20.4735,20.343,20.3803,704000.0
2013-03-21 15:20:00,21.85,21.94,21.83,21.93,510800.0,20.371,20.4549,20.3523,20.4456,510800.0
2013-03-21 15:30:00,21.93,21.95,21.89,21.9,544800.0,20.4456,20.4642,20.4083,20.4176,544800.0
2013-03-21 15:40:00,21.9,21.91,21.79,21.87,771200.0,20.4176,20.4269,20.315,20.3896,771200.0
2013-03-21 15:50:00,21.87,21.91,21.79,21.79,978400.0,20.3896,20.4269,20.315,20.315,978400.0
2013-03-22 09:30:00,22.05,22.13,22.01,22.08,1240800.0,20.5574,20.632,20.5201,20.5854,1240800.0
2013-03-22 09:40:00,22.08,22.09,21.88,21.88,947200.0,20.5854,20.5947,20.3989,20.3989,947200.0
2013-03-22 09:50:00,21.9,21.99,21.88,21.97,634400.0,20.4176,20.5015,20.3989,20.4828,634400.0
2013-03-22 10:00:00,21.97,22.06,21.96,22.06,824400.0,20.4828,20.5668,20.4735,20.5668,824400.0
2013-03-22 10:10:00,22.05,22.1,22.02,22.05,883600.0,20.5574,20.604,20.5295,20.5574,883600.0
2013-03-22 10:20:00,22.06,22.07,21.99,22.03,651600.0,20.5668,20.5761,20.5015,20.5388,651600.0
2013-03-22 10:30:00,22.03,22.05,21.9,22.01,296400.0,20.5388,20.5574,20.4176,20.5201,296400.0
2013-03-22 10:40:00,22.0,22.05,21.92,21.95,641600.0,20.5108,20.5574,20.4362,20.4642,641600.0
2013-03-22 10:50:00,21.95,22.0,21.9,21.99,486800.0,20.4642,20.5108,20.4176,20.5015,486800.0
2013-03-22 11:00:00,21.99,22.05,21.98,21.99,404400.0,20.5015,20.5574,20.4922,20.5015,404400.0
2013-03-22 11:10:00,21.99,22.02,21.94,22.0,588000.0,20.5015,20.5295,20.4549,20.5108,588000.0
2013-03-22 11:20:00,22.01,22.03,21.97,22.0,447200.0,20.5201,20.5388,20.4828,20.5108,447200.0
2013-03-22 11:30:00,22.0,22.02,21.91,21.94,408800.0,20.5108,20.5295,20.4269,20.4549,408800.0
2013-03-22 11:40:00,21.93,21.93,21.88,21.91,413600.0,20.4456,20.4456,20.3989,20.4269,413600.0
2013-03-22 11:50:00,21.93,21.95,21.89,21.92,386800.0,20.4456,20.4642,20.4083,20.4362,386800.0
2013-03-22 12:00:00,21.92,21.95,21.88,21.88,349200.0,20.4362,20.4642,20.3989,20.3989,349200.0
2013-03-22 12:10:00,21.88,21.92,21.83,21.91,686800.0,20.3989,20.4362,20.3523,20.4269,686800.0
2013-03-22 12:20:00,21.91,21.92,21.86,21.91,278000.0,20.4269,20.4362,20.3803,20.4269,278000.0
2013-03-22 12:30:00,21.91,21.93,21.88,21.92,130000.0,20.4269,20.4456,20.3989,20.4362,130000.0
2013-03-22 12:40:00,21.91,21.91,21.86,21.88,168400.0,20.4269,20.4269,20.3803,20.3989,168400.0
2013-03-22 12:50:00,21.88,21.92,21.86,21.91,244800.0,20.3989,20.4362,20.3803,20.4269,244800.0
2013-03-22 13:00:00,21.91,21.94,21.88,21.92,443600.0,20.4269,20.4549,20.3989,20.4362,443600.0
2013-03-22 13:10:00,21.92,21.96,21.92,21.96,288000.0,20.4362,20.4735,20.4362,20.4735,288000.0
2013-03-22 13:20:00,21.96,22.03,21.95,22.02,314000.0,20.4735,20.5388,20.4642,20.5295,314000.0
2013-03-22 13:30:00,22.02,22.04,21.93,21.95,322400.0,20.5295,20.5481,20.4456,20.4642,322400.0
2013-03-22 13:40:00,21.95,21.99,21.95,21.98,120000.0,20.4642,20.5015,20.4642,20.4922,120000.0
2013-03-22 13:50:00,21.98,22.0,21.92,21.94,141600.0,20.4922,20.5108,20.4362,20.4549,141600.0
2013-03-22 14:00:00,21.94,21.96,21.91,21.93,145200.0,20.4549,20.4735,20.4269,20.4456,145200.0
2013-03-22 14:10:00,21.93,22.0,21.91,21.98,229200.0,20.4456,20.5108,20.4269,20.4922,229200.0
2013-03-22 14:20:00,21.97,22.01,21.97,21.99,221600.0,20.4828,20.5201,20.4828,20.5015,221600.0
2013-03-22 14:30:00,21.99,22.0,21.92,22.0,380000.0,20.5015,20.5108,20.4362,20.5108,380000.0
2013-03-22 14:40:00,22.0,22.0,21.97,21.98,209600.0,20.5108,20.5108,20.4828,20.4922,209600.0
2013-03-22 14:50:00,21.98,21.98,21.94,21.97,367600.0,20.4922,20.4922,20.4549,20.4828,367600.0
2013-03-22 15:00:00,21.97,21.98,21.94,21.97,164800.0,20.4828,20.4922,20.4549,20.4828,164800.0
2013-03-22 15:10:00,21.97,21.99,21.9,21.9,396400.0,20.4828,20.5015,20.4176,20.4176,396400.0
2013-03-22 15:20:00,21.9,21.93,21.87,21.9,504800.0,20.4176,20.4456,20.3896,20.4176,504800.0
2013-03-22 15:30:00,21.88,21.97,21.88,21.93,628400.0,20.3989,20.4828,20.3989,20.4456,628400.0
2013-03-22 15:40:00,21.93,21.94,21.86,21.88,521600.0,20.4456,20.4549,20.3803,20.3989,521600.0
2013-03-22 15:50:00,21.89,21.98,21.85,21.95,1204800.0,20.4083,20.4922,20.371,20.4642,1204800.0
2013-03-25 09:30:00,22.16,22.23,22.11,22.21,1283200.0,20.66,20.7252,20.6134,20.7066,1283200.0
2013-03-25 09:40:00,22.21,22.41,22.2,22.4,1636000.0,20.7066,20.8931,20.6973,20.8837,1636000.0
2013-03-25 09:50:00,22.4,22.43,22.38,22.43,684000.0,20.8837,20.9117,20.8651,20.9117,684000.0
2013-03-25 10:00:00,22.43,22.52,22.43,22.5,1169200.0,20.9117,20.9956,20.9117,20.977,1169200.0
2013-03-25 10:10:00,22.51,22.55,22.43,22.46,990400.0,20.9863,21.0236,20.9117,20.9397,990400.0
2013-03-25 10:20:00,22.47,22.47,22.2,22.23,1069200.0,20.949,20.949,20.6973,20.7252,1069200.0
2013-03-25 10:30:00,22.23,22.28,22.17,22.21,1221600.0,20.7252,20.7719,20.6693,20.7066,1221600.0
2013-03-25 10:40:00,22.21,22.22,22.0,22.04,1424400.0,20.7066,20.7159,20.5108,20.5481,1424400.0
2013-03-25 10:50:00,22.04,22.1,21.95,21.95,1040800.0,20.5481,20.604,20.4642,20.4642,1040800.0
2013-03-25 11:00:00,21.96,21.98,21.84,21.95,1264800.0,20.4735,20.4922,20.3616,20.4642,1264800.0
2013-03-25 11:10:00,21.95,21.98,21.72,21.74,1328400.0,20.4642,20.4922,20.2498,20.2684,1328400.0
2013-03-25 11:20:00,21.75,21.83,21.72,21.76,762000.0,20.2777,20.3523,20.2498,20.2871,762000.0
2013-03-25 11:30:00,21.75,21.86,21.74,21.84,525600.0,20.2777,20.3803,20.2684,20.3616,525600.0
2013-03-25 11:40:00,21.84,21.95,21.77,21.94,599200.0,20.3616,20.4642,20.2964,20.4549,599200.0
2013-03-25 11:50:00,21.94,21.98,21.9,21.91,536400.0,20.4549,20.4922,20.4176,20.4269,536400.0
2013-03-25 12:00:00,21.91,21.97,21.86,21.87,377600.0,20.4269,20.4828,20.3803,20.3896,377600.0
2013-03-25 12:10:00,21.87,21.94,21.84,21.88,364400.0,20.3896,20.4549,20.3616,20.3989,364400.0
2013-03-25 12:20:00,21.88,21.89,21.81,21.82,284800.0,20.3989,20.4083,20.3337,20.343,284800.0
2013-03-25 12:30:00,21.82,21.84,21.78,21.84,640000.0,20.343,20.3616,20.3057,20.3616,640000.0
2013-03-25 12:40:00,21.83,21.86,21.78,21.82,230400.0,20.3523,20.3803,20.3057,20.343,230400.0
2013-03-25 12:50:00,21.81,21.82,21.69,21.7,494800.0,20.3337,20.343,20.2218,20.2311,494800.0
2013-03-25 13:00:00,21.69,21.69,21.56,21.6,876000.0,20.2218,20.2218,20.1006,20.1379,876000.0
2013-03-25 13:10:00,21.61,21.68,21.56,21.65,430800.0,20.1472,20.2125,20.1006,20.1845,430800.0
2013-03-25 13:20:00,21.64,21.81,21.64,21.77,834800.0,20.1752,20.3337,20.1752,20.2964,834800.0
2013-03-25 13:30:00,21.77,21.77,21.7,21.72,237600.0,20.2964,20.2964,20.2311,20.2498,237600.0
2013-03-25 13:40:00,21.72,21.89,21.71,21.86,513200.0,20.2498,20.4083,20.2404,20.3803,513200.0
2013-03-25 13:50:00,21.87,22.18,21.86,22.11,1969200.0,20.3896,20.6786,20.3803,20.6134,1969200.0
2013-03-25 14:00:00,22.11,22.14,22.06,22.11,829600.0,20.6134,20.6413,20.5668,20.6134,829600.0
2013-03-25 14:10:00,22.11,22.12,22.01,22.04,606400.0,20.6134,20.6227,20.5201,20.5481,606400.0
2013-03-25 14:20:00,22.05,22.12,22.0,22.02,338400.0,20.5574,20.6227,20.5108,20.5295,338400.0
2013-03-25 14:30:00,22.02,22.02,21.9,21.91,412000.0,20.5295,20.5295,20.4176,20.4269,412000.0
2013-03-25 14:40:00,21.92,21.98,21.91,21.94,207200.0,20.4362,20.4922,20.4269,20.4549,207200.0
2013-03-25 14:50:00,21.94,21.97,21.92,21.95,123200.0,20.4549,20.4828,20.4362,20.4642,123200.0
2013-03-25 15:00:00,21.95,21.95,21.84,21.86,420800.0,20.4642,20.4642,20.3616,20.3803,420800.0
2013-03-25 15:10:00,21.85,21.92,21.82,21.83,399600.0,20.371,20.4362,20.343,20.3523,399600.0
2013-03-25 15:20:00,21.82,21.9,21.81,21.86,300400.0,20.343,20.4176,20.3337,20.3803,300400.0
2013-03-25 15:30:00,21.86,21.93,21.85,21.92,435600.0,20.3803,20.4456,20.371,20.4362,435600.0
2013-03-25 15:40:00,21.93,21.93,21.84,21.85,369200.0,20.4456,20.4456,20.3616,20.371,369200.0
2013-03-25 15:50:00,21.85,22.02,21.84,21.98,983200.0,20.371,20.5295,20.3616,20.4922,983200.0
2013-03-26 09:30:00,22.29,22.31,22.22,22.3,1161200.0,20.7812,20.7998,20.7159,20.7905,1161200.0
2013-03-26 09:40:00,22.29,22.39,22.28,22.32,1018800.0,20.7812,20.8744,20.7719,20.8092,1018800.0
2013-03-26 09:50:00,22.32,22.32,22.18,22.24,945600.0,20.8092,20.8092,20.6786,20.7346,945600.0
2013-03-26 10:00:00,22.23,22.26,22.11,22.25,1481200.0,20.7252,20.7532,20.6134,20.7439,1481200.0
2013-03-26 10:10:00,22.25,22.3,22.14,22.15,914000.0,20.7439,20.7905,20.6413,20.6507,914000.0
2013-03-26 10:20:00,22.15,22.22,22.13,22.2,724000.0,20.6507,20.7159,20.632,20.6973,724000.0
2013-03-26 10:30:00,22.2,22.25,22.1,22.11,679600.0,20.6973,20.7439,20.604,20.6134,679600.0
2013-03-26 10:40:00,22.1,22.11,21.97,22.0,1902800.0,20.604,20.6134,20.4828,20.5108,1902800.0
2013-03-26 10:50:00,22.0,22.09,22.0,22.03,1058800.0,20.5108,20.5947,20.5108,20.5388,1058800.0
2013-03-26 11:00:00,22.03,22.06,21.98,22.02,657600.0,20.5388,20.5668,20.4922,20.5295,657600.0
2013-03-26 11:10:00,22.02,22.06,21.96,22.0,593600.0,20.5295,20.5668,20.4735,20.5108,593600.0
2013-03-26 11:20:00,22.0,22.03,21.94,21.99,420800.0,20.5108,20.5388,20.4549,20.5015,420800.0
2013-03-26 11:30:00,21.99,22.05,21.99,22.02,872000.0,20.5015,20.5574,20.5015,20.5295,872000.0
2013-03-26 11:40:00,22.02,22.06,22.0,22.06,350400.0,20.5295,20.5668,20.5108,20.5668,350400.0
2013-03-26 11:50:00,22.06,22.08,21.97,21.97,413200.0,20.5668,20.5854,20.4828,20.4828,413200.0
2013-03-26 12:00:00,21.99,22.05,21.98,22.03,245600.0,20.5015,20.5574,20.4922,20.5388,245600.0
2013-03-26 12:10:00,22.04,22.04,21.94,21.96,366400.0,20.5481,20.5481,20.4549,20.4735,366400.0
2013-03-26 12:20:00,21.95,21.97,21.89,21.97,661200.0,20.4642,20.4828,20.4083,20.4828,661200.0
2013-03-26 12:30:00,21.97,22.0,21.94,21.95,259200.0,20.4828,20.5108,20.4549,20.4642,259200.0
2013-03-26 12:40:00,21.95,21.98,21.94,21.95,124000.0,20.4642,20.4922,20.4549,20.4642,124000.0
2013-03-26 12:50:00,21.95,21.96,21.92,21.93,217600.0,20.4642,20.4735,20.4362,20.4456,217600.0
2013-03-26 13:00:00,21.93,21.97,21.93,21.97,224800.0,20.4456,20.4828,20.4456,20.4828,224800.0
2013-03-26 13:10:00,21.97,22.0,21.97,21.98,304000.0,20.4828,20.5108,20.4828,20.4922,304000.0
2013-03-26 13:20:00,22.0,22.04,21.98,22.03,316000.0,20.5108,20.5481,20.4922,20.5388,316000.0
2013-03-26 13:30:00,22.03,22.04,22.0,22.0,171200.0,20.5388,20.5481,20.5108,20.5108,171200.0
2013-03-26 13:40:00,22.0,22.02,21.97,22.0,244400.0,20.5108,20.5295,20.4828,20.5108,244400.0
2013-03-26 13:50:00,22.0,22.04,22.0,22.01,153200.0,20.5108,20.5481,20.5108,20.5201,153200.0
2013-03-26 14:00:00,22.01,22.03,22.0,22.0,108800.0,20.5201,20.5388,20.5108,20.5108,108800.0
2013-03-26 14:10:00,22.0,22.05,21.99,22.05,284400.0,20.5108,20.5574,20.5015,20.5574,284400.0
2013-03-26 14:20:00,22.05,22.05,22.02,22.03,239600.0,20.5574,20.5574,20.5295,20.5388,239600.0
2013-03-26 14:30:00,22.03,22.03,21.99,22.01,178000.0,20.5388,20.5388,20.5015,20.5201,178000.0
2013-03-26 14:40:00,22.0,22.01,21.99,21.99,86800.0,20.5108,20.5201,20.5015,20.5015,86800.0
2013-03-26 14:50:00,21.99,22.01,21.98,22.01,200800.0,20.5015,20.5201,20.4922,20.5201,200800.0
2013-03-26 15:00:00,22.01,22.11,22.0,22.07,701200.0,20.5201,20.6134,20.5108,20.5761,701200.0
2013-03-26 15:10:00,22.08,22.13,22.07,22.11,401600.0,20.5854,20.632,20.5761,20.6134,401600.0
2013-03-26 15:20:00,22.11,22.16,22.11,22.13,243200.0,20.6134,20.66,20.6134,20.632,243200.0
2013-03-26 15:30:00,22.13,22.19,22.12,22.18,493600.0,20.632,20.688,20.6227,20.6786,493600.0
2013-03-26 15:40:00,22.18,22.22,22.17,22.2,524800.0,20.6786,20.7159,20.6693,20.6973,524800.0
2013-03-26 15:50:00,22.2,22.26,22.16,22.23,1316000.0,20.6973,20.7532,20.66,20.7252,1316000.0
2013-03-27 09:30:00,21.81,21.84,21.69,21.82,1740000.0,20.3337,20.3616,20.2218,20.343,1740000.0
2013-03-27 09:40:00,21.82,21.84,21.75,21.79,738800.0,20.343,20.3616,20.2777,20.315,738800.0
2013-03-27 09:50:00,21.78,21.81,21.65,21.67,1411200.0,20.3057,20.3337,20.1845,20.2032,1411200.0
2013-03-27 10:00:00,21.67,21.75,21.63,21.68,1236400.0,20.2032,20.2777,20.1659,20.2125,1236400.0
2013-03-27 10:10:00,21.67,21.68,21.52,21.55,1366800.0,20.2032,20.2125,20.0633,20.0913,1366800.0
2013-03-27 10:20:00,21.55,21.78,21.53,21.73,1280800.0,20.0913,20.3057,20.0726,20.2591,1280800.0
2013-03-27 10:30:00,21.73,21.78,21.73,21.78,959200.0,20.2591,20.3057,20.2591,20.3057,959200.0
2013-03-27 10:40:00,21.78,21.98,21.78,21.89,1512400.0,20.3057,20.4922,20.3057,20.4083,1512400.0
2013-03-27 10:50:00,21.89,21.93,21.85,21.86,427600.0,20.4083,20.4456,20.371,20.3803,427600.0
2013-03-27 11:00:00,21.86,21.91,21.84,21.86,362000.0,20.3803,20.4269,20.3616,20.3803,362000.0
2013-03-27 11:10:00,21.86,22.0,21.86,21.97,654400.0,20.3803,20.5108,20.3803,20.4828,654400.0
2013-03-27 11:20:00,21.97,21.98,21.94,21.97,281200.0,20.4828,20.4922,20.4549,20.4828,281200.0
2013-03-27 11:30:00,21.98,22.04,21.94,22.03,454400.0,20.4922,20.5481,20.4549,20.5388,454400.0
2013-03-27 11:40:00,22.04,22.14,22.03,22.1,593200.0,20.5481,20.6413,20.5388,20.604,593200.0
2013-03-27 11:50:00,22.11,22.16,22.07,22.1,379600.0,20.6134,20.66,20.5761,20.604,379600.0
2013-03-27 12:00:00,22.09,22.12,22.04,22.05,306800.0,20.5947,20.6227,20.5481,20.5574,306800.0
2013-03-27 12:10:00,22.05,22.07,22.02,22.04,320000.0,20.5574,20.5761,20.5295,20.5481,320000.0
2013-03-27 12:20:00,22.04,22.09,22.01,22.01,334000.0,20.5481,20.5947,20.5201,20.5201,334000.0
2013-03-27 12:30:00,22.01,22.06,21.99,22.06,256000.0,20.5201,20.5668,20.5015,20.5668,256000.0
2013-03-27 12:40:00,22.06,22.08,21.97,21.98,255600.0,20.5668,20.5854,20.4828,20.4922,255600.0
2013-03-27 12:50:00,21.98,22.04,21.97,22.03,222000.0,20.4922,20.5481,20.4828,20.5388,222000.0
2013-03-27 13:00:00,22.02,22.04,21.98,21.98,140800.0,20.5295,20.5481,20.4922,20.4922,140800.0
2013-03-27 13:10:00,21.98,22.0,21.95,21.98,234000.0,20.4922,20.5108,20.4642,20.4922,234000.0
2013-03-27 13:20:00,21.98,22.0,21.95,22.0,123600.0,20.4922,20.5108,20.4642,20.5108,123600.0
2013-03-27 13:30:00,21.99,22.07,21.97,22.05,272000.0,20.5015,20.5761,20.4828,20.5574,272000.0
2013-03-27 13:40:00,22.05,22.11,22.05,22.08,237200.0,20.5574,20.6134,20.5574,20.5854,237200.0
2013-03-27 13:50:00,22.09,22.11,22.06,22.1,178400.0,20.5947,20.6134,20.5668,20.604,178400.0
2013-03-27 14:00:00,22.11,22.15,22.09,22.11,332000.0,20.6134,20.6507,20.5947,20.6134,332000.0
2013-03-27 14:10:00,22.11,22.11,22.07,22.08,176800.0,20.6134,20.6134,20.5761,20.5854,176800.0
2013-03-27 14:20:00,22.08,22.16,22.08,22.15,160400.0,20.5854,20.66,20.5854,20.6507,160400.0
2013-03-27 14:30:00,22.16,22.19,22.11,22.15,455600.0,20.66,20.688,20.6134,20.6507,455600.0
2013-03-27 14:40:00,22.14,22.2,22.14,22.17,276800.0,20.6413,20.6973,20.6413,20.6693,276800.0
2013-03-27 14:50:00,22.17,22.23,22.17,22.2,201200.0,20.6693,20.7252,20.6693,20.6973,201200.0
2013-03-27 15:00:00,22.21,22.22,22.14,22.15,387200.0,20.7066,20.7159,20.6413,20.6507,387200.0
2013-03-27 15:10:00,22.16,22.22,22.15,22.18,213200.0,20.66,20.7159,20.6507,20.6786,213200.0
2013-03-27 15:20:00,22.19,22.28,22.18,22.25,574000.0,20.688,20.7719,20.6786,20.7439,574000.0
2013-03-27 15:30:00,22.25,22.29,22.22,22.24,454800.0,20.7439,20.7812,20.7159,20.7346,454800.0
2013-03-27 15:40:00,22.24,22.31,22.21,22.22,681600.0,20.7346,20.7998,20.7066,20.7159,681600.0
2013-03-27 15:50:00,22.22,22.31,22.18,22.26,1344800.0,20.7159,20.7998,20.6786,20.7532,1344800.0
2013-03-28 09:30:00,22.24,22.45,22.24,22.3,1016800.0,20.7346,20.9304,20.7346,20.7905,1016800.0
2013-03-28 09:40:00,22.3,22.3,22.15,22.21,1125600.0,20.7905,20.7905,20.6507,20.7066,1125600.0
2013-03-28 09:50:00,22.2,22.31,22.15,22.25,705600.0,20.6973,20.7998,20.6507,20.7439,705600.0
2013-03-28 10:00:00,22.25,22.27,22.17,22.21,422400.0,20.7439,20.7625,20.6693,20.7066,422400.0
2013-03-28 10:10:00,22.21,22.25,22.17,22.2,388800.0,20.7066,20.7439,20.6693,20.6973,388800.0
2013-03-28 10:20:00,22.2,22.3,22.19,22.27,382000.0,20.6973,20.7905,20.688,20.7625,382000.0
2013-03-28 10:30:00,22.28,22.34,22.28,22.33,381600.0,20.7719,20.8278,20.7719,20.8185,381600.0
2013-03-28 10:40:00,22.33,22.36,22.29,22.31,219200.0,20.8185,20.8464,20.7812,20.7998,219200.0
2013-03-28 10:50:00,22.31,22.4,22.29,22.36,583600.0,20.7998,20.8837,20.7812,20.8464,583600.0
2013-03-28 11:00:00,22.36,22.39,22.27,22.28,449200.0,20.8464,20.8744,20.7625,20.7719,449200.0
2013-03-28 11:10:00,22.28,22.34,22.27,22.32,143600.0,20.7719,20.8278,20.7625,20.8092,143600.0
2013-03-28 11:20:00,22.32,22.37,22.3,22.37,209200.0,20.8092,20.8558,20.7905,20.8558,209200.0
2013-03-28 11:30:00,22.36,22.39,22.3,22.31,461200.0,20.8464,20.8744,20.7905,20.7998,461200.0
2013-03-28 11:40:00,22.31,22.32,22.28,22.31,172400.0,20.7998,20.8092,20.7719,20.7998,172400.0
2013-03-28 11:50:00,22.32,22.34,22.29,22.32,182800.0,20.8092,20.8278,20.7812,20.8092,182800.0
2013-03-28 12:00:00,22.31,22.32,22.22,22.24,438400.0,20.7998,20.8092,20.7159,20.7346,438400.0
2013-03-28 12:10:00,22.24,22.25,22.19,22.22,304000.0,20.7346,20.7439,20.688,20.7159,304000.0
2013-03-28 12:20:00,22.22,22.23,22.16,22.18,267600.0,20.7159,20.7252,20.66,20.6786,267600.0
2013-03-28 12:30:00,22.2,22.24,22.18,22.22,182000.0,20.6973,20.7346,20.6786,20.7159,182000.0
2013-03-28 12:40:00,22.22,22.29,22.22,22.28,210000.0,20.7159,20.7812,20.7159,20.7719,210000.0
2013-03-28 12:50:00,22.28,22.28,22.24,22.25,129600.0,20.7719,20.7719,20.7346,20.7439,129600.0
2013-03-28 13:00:00,22.25,22.25,22.21,22.24,154400.0,20.7439,20.7439,20.7066,20.7346,154400.0
2013-03-28 13:10:00,22.24,22.27,22.24,22.26,62400.0,20.7346,20.7625,20.7346,20.7532,62400.0
2013-03-28 13:20:00,22.26,22.33,22.26,22.31,312400.0,20.7532,20.8185,20.7532,20.7998,312400.0
2013-03-28 13:30:00,22.31,22.32,22.29,22.32,158400.0,20.7998,20.8092,20.7812,20.8092,158400.0
2013-03-28 13:40:00,22.32,22.34,22.3,22.32,176000.0,20.8092,20.8278,20.7905,20.8092,176000.0
2013-03-28 13:50:00,22.32,22.36,22.32,22.36,161200.0,20.8092,20.8464,20.8092,20.8464,161200.0
2013-03-28 14:00:00,22.36,22.38,22.35,22.35,276000.0,20.8464,20.8651,20.8371,20.8371,276000.0
2013-03-28 14:10:00,22.35,22.36,22.33,22.34,204000.0,20.8371,20.8464,20.8185,20.8278,204000.0
2013-03-28 14:20:00,22.35,22.38,22.35,22.38,550400.0,20.8371,20.8651,20.8371,20.8651,550400.0
2013-03-28 14:30:00,22.38,22.38,22.34,22.36,272000.0,20.8651,20.8651,20.8278,20.8464,272000.0
2013-03-28 14:40:00,22.36,22.38,22.35,22.38,180000.0,20.8464,20.8651,20.8371,20.8651,180000.0
2013-03-28 14:50:00,22.37,22.38,22.35,22.35,204800.0,20.8558,20.8651,20.8371,20.8371,204800.0
2013-03-28 15:00:00,22.35,22.35,22.28,22.33,370400.0,20.8371,20.8371,20.7719,20.8185,370400.0
2013-03-28 15:10:00,22.33,22.35,22.32,22.35,172800.0,20.8185,20.8371,20.8092,20.8371,172800.0
2013-03-28 15:20:00,22.35,22.39,22.34,22.35,521600.0,20.8371,20.8744,20.8278,20.8371,521600.0
2013-03-28 15:30:00,22.36,22.39,22.35,22.37,195600.0,20.8464,20.8744,20.8371,20.8558,195600.0
2013-03-28 15:40:00,22.37,22.43,22.34,22.41,593600.0,20.8558,20.9117,20.8278,20.8931,593600.0
2013-03-28 15:50:00,22.42,22.5,22.29,22.29,1652800.0,20.9024,20.977,20.7812,20.7812,1652800.0
2013-04-01 09:30:00,22.23,22.37,22.22,22.37,689600.0,20.7252,20.8558,20.7159,20.8558,689600.0
2013-04-01 09:40:00,22.36,22.37,22.26,22.26,400400.0,20.8464,20.8558,20.7532,20.7532,400400.0
2013-04-01 09:50:00,22.28,22.28,22.15,22.17,972400.0,20.7719,20.7719,20.6507,20.6693,972400.0
2013-04-01 10:00:00,22.17,22.17,21.79,21.85,3194000.0,20.6693,20.6693,20.315,20.371,3194000.0
2013-04-01 10:10:00,21.85,21.92,21.8,21.82,812400.0,20.371,20.4362,20.3244,20.343,812400.0
2013-04-01 10:20:00,21.81,21.85,21.75,21.8,722000.0,20.3337,20.371,20.2777,20.3244,722000.0
2013-04-01 10:30:00,21.81,21.81,21.59,21.61,1322800.0,20.3337,20.3337,20.1286,20.1472,1322800.0
2013-04-01 10:40:00,21.61,21.61,21.42,21.46,1522400.0,20.1472,20.1472,19.9701,20.0074,1522400.0
2013-04-01 10:50:00,21.44,21.48,21.3,21.31,1137200.0,19.9887,20.026,19.8582,19.8675,1137200.0
2013-04-01 11:00:00,21.31,21.32,21.19,21.31,1356400.0,19.8675,19.8768,19.7556,19.8675,1356400.0
2013-04-01 11:10:00,21.31,21.32,21.23,21.27,634400.0,19.8675,19.8768,19.7929,19.8302,634400.0
2013-04-01 11:20:00,21.26,21.34,21.24,21.34,446400.0,19.8209,19.8955,19.8023,19.8955,446400.0
2013-04-01 11:30:00,21.35,21.36,21.29,21.29,579200.0,19.9048,19.9141,19.8489,19.8489,579200.0
2013-04-01 11:40:00,21.29,21.35,21.2,21.35,364800.0,19.8489,19.9048,19.765,19.9048,364800.0
2013-04-01 11:50:00,21.35,21.35,21.28,21.29,300400.0,19.9048,19.9048,19.8396,19.8489,300400.0
2013-04-01 12:00:00,21.28,21.32,21.27,21.31,186000.0,19.8396,19.8768,19.8302,19.8675,186000.0
2013-04-01 12:10:00,21.31,21.33,21.29,21.32,151200.0,19.8675,19.8862,19.8489,19.8768,151200.0
2013-04-01 12:20:00,21.31,21.32,21.2,21.23,480000.0,19.8675,19.8768,19.765,19.7929,480000.0
2013-04-01 12:30:00,21.23,21.24,21.13,21.16,424000.0,19.7929,19.8023,19.6997,19.7277,424000.0
2013-04-01 12:40:00,21.15,21.2,21.15,21.19,194800.0,19.7184,19.765,19.7184,19.7556,194800.0
2013-04-01 12:50:00,21.19,21.35,21.19,21.34,459600.0,19.7556,19.9048,19.7556,19.8955,459600.0
2013-04-01 13:00:00,21.34,21.39,21.3,21.36,538800.0,19.8955,19.9421,19.8582,19.9141,538800.0
2013-04-01 13:10:00,21.37,21.41,21.37,21.4,232800.0,19.9235,19.9608,19.9235,19.9514,232800.0
2013-04-01 13:20:00,21.4,21.52,21.37,21.5,445600.0,19.9514,20.0633,19.9235,20.0447,445600.0
2013-04-01 13:30:00,21.5,21.5,21.47,21.49,145200.0,20.0447,20.0447,20.0167,20.0353,145200.0
2013-04-01 13:40:00,21.48,21.49,21.35,21.39,376800.0,20.026,20.0353,19.9048,19.9421,376800.0
2013-04-01 13:50:00,21.4,21.46,21.36,21.39,111200.0,19.9514,20.0074,19.9141,19.9421,111200.0
2013-04-01 14:00:00,21.4,21.56,21.4,21.53,350000.0,19.9514,20.1006,19.9514,20.0726,350000.0
2013-04-01 14:10:00,21.53,21.56,21.46,21.46,253600.0,20.0726,20.1006,20.0074,20.0074,253600.0
2013-04-01 14:20:00,21.46,21.51,21.45,21.49,105600.0,20.0074,20.054,19.998,20.0353,105600.0
2013-04-01 14:30:00,21.5,21.5,21.39,21.42,242400.0,20.0447,20.0447,19.9421,19.9701,242400.0
2013-04-01 14:40:00,21.41,21.48,21.4,21.46,199200.0,19.9608,20.026,19.9514,20.0074,199200.0
2013-04-01 14:50:00,21.46,21.46,21.38,21.39,98800.0,20.0074,20.0074,19.9328,19.9421,98800.0
2013-04-01 15:00:00,21.38,21.43,21.31,21.39,326800.0,19.9328,19.9794,19.8675,19.9421,326800.0
2013-04-01 15:10:00,21.39,21.39,21.24,21.24,280800.0,19.9421,19.9421,19.8023,19.8023,280800.0
2013-04-01 15:20:00,21.23,21.29,21.16,21.25,700000.0,19.7929,19.8489,19.7277,19.8116,700000.0
2013-04-01 15:30:00,21.27,21.32,21.22,21.3,483600.0,19.8302,19.8768,19.7836,19.8582,483600.0
2013-04-01 15:40:00,21.31,21.43,21.25,21.4,799600.0,19.8675,19.9794,19.8116,19.9514,799600.0
2013-04-01 15:50:00,21.41,21.48,21.36,21.47,1352800.0,19.9608,20.026,19.9141,20.0167,1352800.0
2013-04-02 09:30:00,21.87,21.96,21.79,21.89,996800.0,20.3896,20.4735,20.315,20.4083,996800.0
2013-04-02 09:40:00,21.89,21.96,21.8,21.85,1015200.0,20.4083,20.4735,20.3244,20.371,1015200.0
2013-04-02 09:50:00,21.85,21.88,21.67,21.73,714000.0,20.371,20.3989,20.2032,20.2591,714000.0
2013-04-02 10:00:00,21.73,21.89,21.71,21.88,1021000.0,20.2591,20.4083,20.2404,20.3989,1021000.0
2013-04-02 10:10:00,21.88,21.88,21.65,21.71,524600.0,20.3989,20.3989,20.1845,20.2404,524600.0
2013-04-02 10:20:00,21.71,21.8,21.68,21.68,271200.0,20.2404,20.3244,20.2125,20.2125,271200.0
2013-04-02 10:30:00,21.68,21.72,21.52,21.72,904000.0,20.2125,20.2498,20.0633,20.2498,904000.0
2013-04-02 10:40:00,21.72,21.86,21.68,21.82,498800.0,20.2498,20.3803,20.2125,20.343,498800.0
2013-04-02 10:50:00,21.82,21.85,21.79,21.82,338800.0,20.343,20.371,20.315,20.343,338800.0
2013-04-02 11:00:00,21.82,21.84,21.66,21.66,383000.0,20.343,20.3616,20.1938,20.1938,383000.0
2013-04-02 11:10:00,21.66,21.73,21.64,21.71,241600.0,20.1938,20.2591,20.1752,20.2404,241600.0
2013-04-02 11:20:00,21.72,21.81,21.69,21.69,360400.0,20.2498,20.3337,20.2218,20.2218,360400.0
2013-04-02 11:30:00,21.7,21.74,21.66,21.66,238400.0,20.2311,20.2684,20.1938,20.1938,238400.0
2013-04-02 11:40:00,21.66,21.67,21.5,21.54,442600.0,20.1938,20.2032,20.0447,20.082,442600.0
2013-04-02 11:50:00,21.54,21.57,21.52,21.55,205600.0,20.082,20.1099,20.0633,20.0913,205600.0
2013-04-02 12:00:00,21.55,21.63,21.54,21.63,198400.0,20.0913,20.1659,20.082,20.1659,198400.0
2013-04-02 12:10:00,21.62,21.68,21.6,21.64,220200.0,20.1565,20.2125,20.1379,20.1752,220200.0
2013-04-02 12:20:00,21.65,21.65,21.6,21.62,105600.0,20.1845,20.1845,20.1379,20.1565,105600.0
2013-04-02 12:30:00,21.61,21.64,21.58,21.58,137200.0,20.1472,20.1752,20.1192,20.1192,137200.0
2013-04-02 12:40:00,21.58,21.61,21.57,21.6,113400.0,20.1192,20.1472,20.1099,20.1379,113400.0
2013-04-02 12:50:00,21.6,21.61,21.59,21.6,87000.0,20.1379,20.1472,20.1286,20.1379,87000.0
2013-04-02 13:00:00,21.6,21.62,21.58,21.59,127800.0,20.1379,20.1565,20.1192,20.1286,127800.0
2013-04-02 13:10:00,21.58,21.58,21.51,21.52,172800.0,20.1192,20.1192,20.054,20.0633,172800.0
2013-04-02 13:20:00,21.52,21.55,21.5,21.51,232400.0,20.0633,20.0913,20.0447,20.054,232400.0
2013-04-02 13:30:00,21.52,21.57,21.5,21.56,167400.0,20.0633,20.1099,20.0447,20.1006,167400.0
2013-04-02 13:40:00,21.56,21.57,21.51,21.53,258800.0,20.1006,20.1099,20.054,20.0726,258800.0
2013-04-02 13:50:00,21.53,21.62,21.52,21.56,271000.0,20.0726,20.1565,20.0633,20.1006,271000.0
2013-04-02 14:00:00,21.57,21.57,21.53,21.56,136000.0,20.1099,20.1099,20.0726,20.1006,136000.0
2013-04-02 14:10:00,21.56,21.56,21.47,21.5,252800.0,20.1006,20.1006,20.0167,20.0447,252800.0
2013-04-02 14:20:00,21.5,21.52,21.4,21.4,338200.0,20.0447,20.0633,19.9514,19.9514,338200.0
2013-04-02 14:30:00,21.41,21.41,21.3,21.36,558000.0,19.9608,19.9608,19.8582,19.9141,558000.0
2013-04-02 14:40:00,21.36,21.36,21.25,21.29,354200.0,19.9141,19.9141,19.8116,19.8489,354200.0
2013-04-02 14:50:00,21.28,21.31,21.21,21.3,385000.0,19.8396,19.8675,19.7743,19.8582,385000.0
2013-04-02 15:00:00,21.3,21.33,21.25,21.31,310400.0,19.8582,19.8862,19.8116,19.8675,310400.0
2013-04-02 15:10:00,21.31,21.31,21.24,21.24,290000.0,19.8675,19.8675,19.8023,19.8023,290000.0
2013-04-02 15:20:00,21.24,21.24,21.14,21.18,496600.0,19.8023,19.8023,19.709,19.7463,496600.0
2013-04-02 15:30:00,21.17,21.24,21.11,21.11,483800.0,19.737,19.8023,19.6811,19.6811,483800.0
2013-04-02 15:40:00,21.11,21.11,20.99,21.0,975800.0,19.6811,19.6811,19.5692,19.5785,975800.0
2013-04-02 15:50:00,21.0,21.19,21.0,21.14,1134800.0,19.5785,19.7556,19.5785,19.709,1134800.0
2013-04-03 09:30:00,21.29,21.31,21.2,21.22,572800.0,19.8489,19.8675,19.765,19.7836,572800.0
2013-04-03 09:40:00,21.22,21.22,20.99,21.04,875000.0,19.7836,19.7836,19.5692,19.6158,875000.0
2013-04-03 09:50:00,21.04,21.13,20.96,21.05,583400.0,19.6158,19.6997,19.5412,19.6251,583400.0
2013-04-03 10:00:00,21.04,21.04,20.64,20.73,1276800.0,19.6158,19.6158,19.2429,19.3268,1276800.0
2013-04-03 10:10:00,20.73,20.75,20.59,20.7,623200.0,19.3268,19.3454,19.1963,19.2988,623200.0
2013-04-03 10:20:00,20.71,20.77,20.61,20.72,398000.0,19.3081,19.3641,19.2149,19.3175,398000.0
2013-04-03 10:30:00,20.72,20.73,20.63,20.69,298600.0,19.3175,19.3268,19.2336,19.2895,298600.0
2013-04-03 10:40:00,20.69,20.78,20.63,20.75,240400.0,19.2895,19.3734,19.2336,19.3454,240400.0
2013-04-03 10:50:00,20.75,20.83,20.61,20.63,402200.0,19.3454,19.42,19.2149,19.2336,402200.0
2013-04-03 11:00:00,20.62,20.67,20.49,20.53,675800.0,19.2242,19.2708,19.103,19.1403,675800.0
2013-04-03 11:10:00,20.53,20.54,20.36,20.47,1229600.0,19.1403,19.1496,18.9818,19.0844,1229600.0
2013-04-03 11:20:00,20.47,20.59,20.45,20.53,438400.0,19.0844,19.1963,19.0657,19.1403,438400.0
2013-04-03 11:30:00,20.53,20.61,20.49,20.53,453200.0,19.1403,19.2149,19.103,19.1403,453200.0
2013-04-03 11:40:00,20.53,20.59,20.43,20.57,331400.0,19.1403,19.1963,19.0471,19.1776,331400.0
2013-04-03 11:50:00,20.57,20.61,20.5,20.56,292000.0,19.1776,19.2149,19.1124,19.1683,292000.0
2013-04-03 12:00:00,20.57,20.57,20.43,20.43,212800.0,19.1776,19.1776,19.0471,19.0471,212800.0
2013-04-03 12:10:00,20.43,20.54,20.41,20.46,442200.0,19.0471,19.1496,19.0284,19.0751,442200.0
2013-04-03 12:20:00,20.46,20.49,20.42,20.43,366200.0,19.0751,19.103,19.0378,19.0471,366200.0
2013-04-03 12:30:00,20.43,20.5,20.4,20.4,447800.0,19.0471,19.1124,19.0191,19.0191,447800.0
2013-04-03 12:40:00,20.41,20.42,20.3,20.31,497800.0,19.0284,19.0378,18.9259,18.9352,497800.0
2013-04-03 12:50:00,20.31,20.41,20.3,20.39,435600.0,18.9352,19.0284,18.9259,19.0098,435600.0
2013-04-03 13:00:00,20.38,20.47,20.34,20.42,249000.0,19.0005,19.0844,18.9632,19.0378,249000.0
2013-04-03 13:10:00,20.42,20.45,20.32,20.39,320400.0,19.0378,19.0657,18.9445,19.0098,320400.0
2013-04-03 13:20:00,20.39,20.39,20.24,20.25,388000.0,19.0098,19.0098,18.87,18.8793,388000.0
2013-04-03 13:30:00,20.25,20.31,20.06,20.06,505000.0,18.8793,18.9352,18.7021,18.7021,505000.0
2013-04-03 13:40:00,20.07,20.09,19.95,20.04,769800.0,18.7115,18.7301,18.5996,18.6835,769800.0
2013-04-03 13:50:00,20.04,20.06,19.95,19.97,376800.0,18.6835,18.7021,18.5996,18.6182,376800.0
2013-04-03 14:00:00,19.97,20.02,19.92,20.01,453600.0,18.6182,18.6648,18.5716,18.6555,453600.0
2013-04-03 14:10:00,20.02,20.23,20.0,20.17,697000.0,18.6648,18.8606,18.6462,18.8047,697000.0
2013-04-03 14:20:00,20.17,20.22,20.08,20.13,407400.0,18.8047,18.8513,18.7208,18.7674,407400.0
2013-04-03 14:30:00,20.13,20.21,20.12,20.2,224800.0,18.7674,18.842,18.7581,18.8327,224800.0
2013-04-03 14:40:00,20.21,20.34,20.21,20.32,528200.0,18.842,18.9632,18.842,18.9445,528200.0
2013-04-03 14:50:00,20.32,20.38,20.26,20.37,525600.0,18.9445,19.0005,18.8886,18.9912,525600.0
2013-04-03 15:00:00,20.37,20.38,20.22,20.25,314800.0,18.9912,19.0005,18.8513,18.8793,314800.0
2013-04-03 15:10:00,20.24,20.29,20.19,20.21,284200.0,18.87,18.9166,18.8233,18.842,284200.0
2013-04-03 15:20:00,20.21,20.23,20.13,20.17,302600.0,18.842,18.8606,18.7674,18.8047,302600.0
2013-04-03 15:30:00,20.17,20.17,19.99,20.03,528200.0,18.8047,18.8047,18.6369,18.6742,528200.0
2013-04-03 15:40:00,20.03,20.23,19.98,20.2,734000.0,18.6742,18.8606,18.6276,18.8327,734000.0
2013-04-03 15:50:00,20.2,20.29,20.07,20.07,1232000.0,18.8327,18.9166,18.7115,18.7115,1232000.0
2013-04-04 09:30:00,20.14,20.15,20.03,20.07,1359800.0,18.7767,18.786,18.6742,18.7115,1359800.0
2013-04-04 09:40:00,20.07,20.28,20.05,20.2,787400.0,18.7115,18.9072,18.6928,18.8327,787400.0
2013-04-04 09:50:00,20.18,20.28,20.17,20.23,538200.0,18.814,18.9072,18.8047,18.8606,538200.0
2013-04-04 10:00:00,20.23,20.33,20.13,20.14,892000.0,18.8606,18.9539,18.7674,18.7767,892000.0
2013-04-04 10:10:00,20.14,20.17,20.08,20.11,435800.0,18.7767,18.8047,18.7208,18.7488,435800.0
2013-04-04 10:20:00,20.11,20.13,19.93,20.06,898800.0,18.7488,18.7674,18.5809,18.7021,898800.0
2013-04-04 10:30:00,20.06,20.18,20.02,20.12,762200.0,18.7021,18.814,18.6648,18.7581,762200.0
2013-04-04 10:40:00,20.12,20.29,20.12,20.17,751000.0,18.7581,18.9166,18.7581,18.8047,751000.0
2013-04-04 10:50:00,20.16,20.27,20.08,20.13,418400.0,18.7954,18.8979,18.7208,18.7674,418400.0
2013-04-04 11:00:00,20.11,20.27,20.1,20.18,434200.0,18.7488,18.8979,18.7394,18.814,434200.0
2013-04-04 11:10:00,20.18,20.25,20.15,20.22,277000.0,18.814,18.8793,18.786,18.8513,277000.0
2013-04-04 11:20:00,20.21,20.28,20.19,20.25,324200.0,18.842,18.9072,18.8233,18.8793,324200.0
2013-04-04 11:30:00,20.25,20.28,20.15,20.17,314800.0,18.8793,18.9072,18.786,18.8047,314800.0
2013-04-04 11:40:00,20.18,20.21,20.15,20.18,187000.0,18.814,18.842,18.786,18.814,187000.0
2013-04-04 11:50:00,20.18,20.18,20.14,20.16,250400.0,18.814,18.814,18.7767,18.7954,250400.0
2013-04-04 12:00:00,20.17,20.17,20.04,20.09,442200.0,18.8047,18.8047,18.6835,18.7301,442200.0
2013-04-04 12:10:00,20.09,20.11,20.02,20.09,319600.0,18.7301,18.7488,18.6648,18.7301,319600.0
2013-04-04 12:20:00,20.1,20.13,20.05,20.1,183400.0,18.7394,18.7674,18.6928,18.7394,183400.0
2013-04-04 12:30:00,20.1,20.19,20.09,20.14,232800.0,18.7394,18.8233,18.7301,18.7767,232800.0
2013-04-04 12:40:00,20.14,20.25,20.12,20.24,393400.0,18.7767,18.8793,18.7581,18.87,393400.0
2013-04-04 12:50:00,20.24,20.25,20.15,20.23,193200.0,18.87,18.8793,18.786,18.8606,193200.0
2013-04-04 13:00:00,20.24,20.24,20.16,20.17,102400.0,18.87,18.87,18.7954,18.8047,102400.0
2013-04-04 13:10:00,20.17,20.17,20.1,20.14,160200.0,18.8047,18.8047,18.7394,18.7767,160200.0
2013-04-04 13:20:00,20.14,20.16,20.1,20.14,149000.0,18.7767,18.7954,18.7394,18.7767,149000.0
2013-04-04 13:30:00,20.13,20.22,20.11,20.2,99800.0,18.7674,18.8513,18.7488,18.8327,99800.0
2013-04-04 13:40:00,20.2,20.37,20.2,20.35,620200.0,18.8327,18.9912,18.8327,18.9725,620200.0
2013-04-04 13:50:00,20.35,20.37,20.32,20.33,223200.0,18.9725,18.9912,18.9445,18.9539,223200.0
2013-04-04 14:00:00,20.32,20.36,20.32,20.34,205400.0,18.9445,18.9818,18.9445,18.9632,205400.0
2013-04-04 14:10:00,20.34,20.42,20.32,20.39,217000.0,18.9632,19.0378,18.9445,19.0098,217000.0
2013-04-04 14:20:00,20.4,20.44,20.37,20.43,301800.0,19.0191,19.0564,18.9912,19.0471,301800.0
2013-04-04 14:30:00,20.43,20.43,20.33,20.34,242400.0,19.0471,19.0471,18.9539,18.9632,242400.0
2013-04-04 14:40:00,20.34,20.39,20.34,20.39,103800.0,18.9632,19.0098,18.9632,19.0098,103800.0
2013-04-04 14:50:00,20.39,20.39,20.31,20.31,89800.0,19.0098,19.0098,18.9352,18.9352,89800.0
2013-04-04 15:00:00,20.32,20.4,20.32,20.36,143800.0,18.9445,19.0191,18.9445,18.9818,143800.0
2013-04-04 15:10:00,20.36,20.43,20.35,20.36,212000.0,18.9818,19.0471,18.9725,18.9818,212000.0
2013-04-04 15:20:00,20.36,20.43,20.36,20.4,272800.0,18.9818,19.0471,18.9818,19.0191,272800.0
2013-04-04 15:30:00,20.4,20.43,20.36,20.39,165800.0,19.0191,19.0471,18.9818,19.0098,165800.0
2013-04-04 15:40:00,20.39,20.45,20.36,20.41,294800.0,19.0098,19.0657,18.9818,19.0284,294800.0
2013-04-04 15:50:00,20.41,20.58,20.41,20.58,781400.0,19.0284,19.1869,19.0284,19.1869,781400.0
2013-04-05 09:30:00,19.64,19.74,19.56,19.73,1532600.0,18.3106,18.4038,18.236,18.3945,1532600.0
2013-04-05 09:40:00,19.72,19.9,19.72,19.85,930200.0,18.3852,18.553,18.3852,18.5064,930200.0
2013-04-05 09:50:00,19.84,19.85,19.68,19.73,620000.0,18.497,18.5064,18.3479,18.3945,620000.0
2013-04-05 10:00:00,19.72,19.77,19.63,19.74,627800.0,18.3852,18.4318,18.3012,18.4038,627800.0
2013-04-05 10:10:00,19.73,19.73,19.63,19.66,408000.0,18.3945,18.3945,18.3012,18.3292,408000.0
2013-04-05 10:20:00,19.66,19.85,19.65,19.82,599600.0,18.3292,18.5064,18.3199,18.4784,599600.0
2013-04-05 10:30:00,19.82,19.94,19.81,19.92,547000.0,18.4784,18.5903,18.4691,18.5716,547000.0
2013-04-05 10:40:00,19.93,19.93,19.83,19.86,287600.0,18.5809,18.5809,18.4877,18.5157,287600.0
2013-04-05 10:50:00,19.86,20.11,19.83,20.02,663000.0,18.5157,18.7488,18.4877,18.6648,663000.0
2013-04-05 11:00:00,20.02,20.18,20.01,20.1,651200.0,18.6648,18.814,18.6555,18.7394,651200.0
2013-04-05 11:10:00,20.08,20.24,20.07,20.2,556600.0,18.7208,18.87,18.7115,18.8327,556600.0
2013-04-05 11:20:00,20.19,20.23,20.14,20.15,316600.0,18.8233,18.8606,18.7767,18.786,316600.0
2013-04-05 11:30:00,20.14,20.16,20.07,20.08,372400.0,18.7767,18.7954,18.7115,18.7208,372400.0
2013-04-05 11:40:00,20.08,20.18,20.07,20.18,207600.0,18.7208,18.814,18.7115,18.814,207600.0
2013-04-05 11:50:00,20.18,20.18,20.06,20.06,245600.0,18.814,18.814,18.7021,18.7021,245600.0
2013-04-05 12:00:00,20.05,20.11,20.02,20.1,271800.0,18.6928,18.7488,18.6648,18.7394,271800.0
2013-04-05 12:10:00,20.1,20.14,20.1,20.11,136600.0,18.7394,18.7767,18.7394,18.7488,136600.0
2013-04-05 12:20:00,20.11,20.13,20.08,20.12,149000.0,18.7488,18.7674,18.7208,18.7581,149000.0
2013-04-05 12:30:00,20.11,20.24,20.11,20.21,268800.0,18.7488,18.87,18.7488,18.842,268800.0
2013-04-05 12:40:00,20.2,20.24,20.18,20.21,221600.0,18.8327,18.87,18.814,18.842,221600.0
2013-04-05 12:50:00,20.21,20.21,20.06,20.11,270400.0,18.842,18.842,18.7021,18.7488,270400.0
2013-04-05 13:00:00,20.11,20.18,20.09,20.16,199600.0,18.7488,18.814,18.7301,18.7954,199600.0
2013-04-05 13:10:00,20.16,20.34,20.16,20.32,434800.0,18.7954,18.9632,18.7954,18.9445,434800.0
2013-04-05 13:20:00,20.32,20.36,20.25,20.26,340000.0,18.9445,18.9818,18.8793,18.8886,340000.0
2013-04-05 13:30:00,20.27,20.32,20.21,20.26,238600.0,18.8979,18.9445,18.842,18.8886,238600.0
2013-04-05 13:40:00,20.27,20.32,20.24,20.28,138200.0,18.8979,18.9445,18.87,18.9072,138200.0
2013-04-05 13:50:00,20.28,20.3,20.18,20.2,172800.0,18.9072,18.9259,18.814,18.8327,172800.0
2013-04-05 14:00:00,20.2,20.23,20.18,20.23,121600.0,18.8327,18.8606,18.814,18.8606,121600.0
2013-04-05 14:10:00,20.22,20.22,20.16,20.18,90000.0,18.8513,18.8513,18.7954,18.814,90000.0
2013-04-05 14:20:00,20.19,20.28,20.18,20.27,168400.0,18.8233,18.9072,18.814,18.8979,168400.0
2013-04-05 14:30:00,20.26,20.31,20.25,20.29,164000.0,18.8886,18.9352,18.8793,18.9166,164000.0
2013-04-05 14:40:00,20.29,20.31,20.2,20.29,253600.0,18.9166,18.9352,18.8327,18.9166,253600.0
2013-04-05 14:50:00,20.28,20.33,20.25,20.31,129200.0,18.9072,18.9539,18.8793,18.9352,129200.0
2013-04-05 15:00:00,20.3,20.3,20.2,20.23,251000.0,18.9259,18.9259,18.8327,18.8606,251000.0
2013-04-05 15:10:00,20.24,20.27,20.21,20.21,90800.0,18.87,18.8979,18.842,18.842,90800.0
2013-04-05 15:20:00,20.22,20.22,20.14,20.18,371400.0,18.8513,18.8513,18.7767,18.814,371400.0
2013-04-05 15:30:00,20.19,20.32,20.16,20.28,435800.0,18.8233,18.9445,18.7954,18.9072,435800.0
2013-04-05 15:40:00,20.28,20.39,20.27,20.38,477400.0,18.9072,19.0098,18.8979,19.0005,477400.0
2013-04-05 15:50:00,20.39,20.46,20.3,20.45,885800.0,19.0098,19.0751,18.9259,19.0657,885800.0
2013-04-08 09:30:00,20.62,20.64,20.49,20.59,733400.0,19.2242,19.2429,19.103,19.1963,733400.0
2013-04-08 09:40:00,20.58,20.63,20.39,20.41,691400.0,19.1869,19.2336,19.0098,19.0284,691400.0
2013-04-08 09:50:00,20.4,20.43,20.25,20.34,782600.0,19.0191,19.0471,18.8793,18.9632,782600.0
2013-04-08 10:00:00,20.34,20.39,20.18,20.39,690800.0,18.9632,19.0098,18.814,19.0098,690800.0
2013-04-08 10:10:00,20.4,20.42,20.2,20.23,591200.0,19.0191,19.0378,18.8327,18.8606,591200.0
2013-04-08 10:20:00,20.23,20.31,20.22,20.29,387600.0,18.8606,18.9352,18.8513,18.9166,387600.0
2013-04-08 10:30:00,20.3,20.36,20.3,20.34,335000.0,18.9259,18.9818,18.9259,18.9632,335000.0
2013-04-08 10:40:00,20.34,20.53,20.31,20.44,591000.0,18.9632,19.1403,18.9352,19.0564,591000.0
2013-04-08 10:50:00,20.43,20.47,20.32,20.39,571000.0,19.0471,19.0844,18.9445,19.0098,571000.0
2013-04-08 11:00:00,20.39,20.39,20.29,20.32,290600.0,19.0098,19.0098,18.9166,18.9445,290600.0
2013-04-08 11:10:00,20.31,20.41,20.31,20.33,270000.0,18.9352,19.0284,18.9352,18.9539,270000.0
2013-04-08 11:20:00,20.34,20.38,20.31,20.34,115800.0,18.9632,19.0005,18.9352,18.9632,115800.0
2013-04-08 11:30:00,20.34,20.35,20.28,20.32,109400.0,18.9632,18.9725,18.9072,18.9445,109400.0
2013-04-08 11:40:00,20.33,20.42,20.31,20.42,225600.0,18.9539,19.0378,18.9352,19.0378,225600.0
2013-04-08 11:50:00,20.41,20.47,20.36,20.41,185400.0,19.0284,19.0844,18.9818,19.0284,185400.0
2013-04-08 12:00:00,20.4,20.43,20.4,20.41,181800.0,19.0191,19.0471,19.0191,19.0284,181800.0
2013-04-08 12:10:00,20.41,20.42,20.39,20.39,77600.0,19.0284,19.0378,19.0098,19.0098,77600.0
2013-04-08 12:20:00,20.39,20.39,20.33,20.38,157800.0,19.0098,19.0098,18.9539,19.0005,157800.0
2013-04-08 12:30:00,20.39,20.46,20.39,20.45,143000.0,19.0098,19.0751,19.0098,19.0657,143000.0
2013-04-08 12:40:00,20.46,20.46,20.41,20.42,99200.0,19.0751,19.0751,19.0284,19.0378,99200.0
2013-04-08 12:50:00,20.41,20.43,20.4,20.4,82800.0,19.0284,19.0471,19.0191,19.0191,82800.0
2013-04-08 13:00:00,20.41,20.45,20.41,20.42,132400.0,19.0284,19.0657,19.0284,19.0378,132400.0
2013-04-08 13:10:00,20.42,20.48,20.42,20.46,120800.0,19.0378,19.0937,19.0378,19.0751,120800.0
2013-04-08 13:20:00,20.45,20.47,20.42,20.45,98400.0,19.0657,19.0844,19.0378,19.0657,98400.0
2013-04-08 13:30:00,20.45,20.47,20.4,20.41,188600.0,19.0657,19.0844,19.0191,19.0284,188600.0
2013-04-08 13:40:00,20.41,20.59,20.41,20.58,321400.0,19.0284,19.1963,19.0284,19.1869,321400.0
2013-04-08 13:50:00,20.58,20.65,20.56,20.64,386800.0,19.1869,19.2522,19.1683,19.2429,386800.0
2013-04-08 14:00:00,20.64,20.66,20.62,20.66,230000.0,19.2429,19.2615,19.2242,19.2615,230000.0
2013-04-08 14:10:00,20.65,20.7,20.65,20.7,437000.0,19.2522,19.2988,19.2522,19.2988,437000.0
2013-04-08 14:20:00,20.69,20.7,20.64,20.66,216200.0,19.2895,19.2988,19.2429,19.2615,216200.0
2013-04-08 14:30:00,20.67,20.7,20.66,20.68,96600.0,19.2708,19.2988,19.2615,19.2802,96600.0
2013-04-08 14:40:00,20.68,20.7,20.66,20.68,112800.0,19.2802,19.2988,19.2615,19.2802,112800.0
2013-04-08 14:50:00,20.69,20.73,20.67,20.68,210200.0,19.2895,19.3268,19.2708,19.2802,210200.0
2013-04-08 15:00:00,20.67,20.72,20.66,20.72,160800.0,19.2708,19.3175,19.2615,19.3175,160800.0
2013-04-08 15:10:00,20.71,20.74,20.68,20.68,154400.0,19.3081,19.3361,19.2802,19.2802,154400.0
2013-04-08 15:20:00,20.69,20.77,20.68,20.76,206200.0,19.2895,19.3641,19.2802,19.3548,206200.0
2013-04-08 15:30:00,20.76,20.84,20.74,20.78,447200.0,19.3548,19.4293,19.3361,19.3734,447200.0
2013-04-08 15:40:00,20.77,20.85,20.77,20.84,543600.0,19.3641,19.4387,19.3641,19.4293,543600.0
2013-04-08 15:50:00,20.84,20.97,20.82,20.93,951400.0,19.4293,19.5505,19.4107,19.5132,951400.0
2013-04-09 09:30:00,21.05,21.09,21.0,21.05,586000.0,19.6251,19.6624,19.5785,19.6251,586000.0
2013-04-09 09:40:00,21.05,21.08,20.92,20.95,616200.0,19.6251,19.6531,19.5039,19.5319,616200.0
2013-04-09 09:50:00,20.95,20.95,20.71,20.73,602400.0,19.5319,19.5319,19.3081,19.3268,602400.0
2013-04-09 10:00:00,20.72,20.88,20.69,20.83,643800.0,19.3175,19.4666,19.2895,19.42,643800.0
2013-04-09 10:10:00,20.83,20.93,20.81,20.85,588000.0,19.42,19.5132,19.4014,19.4387,588000.0
2013-04-09 10:20:00,20.85,21.08,20.85,21.08,761000.0,19.4387,19.6531,19.4387,19.6531,761000.0
2013-04-09 10:30:00,21.08,21.1,20.88,20.9,646200.0,19.6531,19.6717,19.4666,19.4853,646200.0
2013-04-09 10:40:00,20.89,20.91,20.85,20.89,334200.0,19.476,19.4946,19.4387,19.476,334200.0
2013-04-09 10:50:00,20.89,20.89,20.73,20.78,485000.0,19.476,19.476,19.3268,19.3734,485000.0
2013-04-09 11:00:00,20.78,20.86,20.72,20.79,728800.0,19.3734,19.448,19.3175,19.3827,728800.0
2013-04-09 11:10:00,20.78,20.84,20.66,20.68,483800.0,19.3734,19.4293,19.2615,19.2802,483800.0
2013-04-09 11:20:00,20.68,20.8,20.65,20.8,243200.0,19.2802,19.392,19.2522,19.392,243200.0
2013-04-09 11:30:00,20.8,20.82,20.75,20.77,186000.0,19.392,19.4107,19.3454,19.3641,186000.0
2013-04-09 11:40:00,20.77,20.86,20.77,20.82,318400.0,19.3641,19.448,19.3641,19.4107,318400.0
2013-04-09 11:50:00,20.81,20.93,20.81,20.93,339800.0,19.4014,19.5132,19.4014,19.5132,339800.0
2013-04-09 12:00:00,20.93,20.97,20.82,20.83,217400.0,19.5132,19.5505,19.4107,19.42,217400.0
2013-04-09 12:10:00,20.83,20.89,20.8,20.86,144200.0,19.42,19.476,19.392,19.448,144200.0
2013-04-09 12:20:00,20.86,20.93,20.84,20.93,99600.0,19.448,19.5132,19.4293,19.5132,99600.0
2013-04-09 12:30:00,20.93,21.03,20.92,20.97,418400.0,19.5132,19.6065,19.5039,19.5505,418400.0
2013-04-09 12:40:00,20.98,21.0,20.94,20.94,111200.0,19.5599,19.5785,19.5226,19.5226,111200.0
2013-04-09 12:50:00,20.95,20.97,20.9,20.93,127800.0,19.5319,19.5505,19.4853,19.5132,127800.0
2013-04-09 13:00:00,20.93,21.0,20.93,20.96,162800.0,19.5132,19.5785,19.5132,19.5412,162800.0
2013-04-09 13:10:00,20.97,21.08,20.96,21.04,305600.0,19.5505,19.6531,19.5412,19.6158,305600.0
2013-04-09 13:20:00,21.04,21.09,21.02,21.07,248200.0,19.6158,19.6624,19.5972,19.6438,248200.0
2013-04-09 13:30:00,21.08,21.09,21.02,21.05,261000.0,19.6531,19.6624,19.5972,19.6251,261000.0
2013-04-09 13:40:00,21.04,21.15,21.04,21.14,306000.0,19.6158,19.7184,19.6158,19.709,306000.0
2013-04-09 13:50:00,21.14,21.14,21.07,21.07,179200.0,19.709,19.709,19.6438,19.6438,179200.0
2013-04-09 14:00:00,21.07,21.1,21.07,21.09,99800.0,19.6438,19.6717,19.6438,19.6624,99800.0
2013-04-09 14:10:00,21.09,21.09,21.03,21.03,275000.0,19.6624,19.6624,19.6065,19.6065,275000.0
2013-04-09 14:20:00,21.02,21.08,21.0,21.06,223800.0,19.5972,19.6531,19.5785,19.6344,223800.0
2013-04-09 14:30:00,21.07,21.09,21.05,21.07,182600.0,19.6438,19.6624,19.6251,19.6438,182600.0
2013-04-09 14:40:00,21.07,21.18,21.07,21.13,389200.0,19.6438,19.7463,19.6438,19.6997,389200.0
2013-04-09 14:50:00,21.13,21.15,21.07,21.09,163200.0,19.6997,19.7184,19.6438,19.6624,163200.0
2013-04-09 15:00:00,21.1,21.14,21.03,21.03,279200.0,19.6717,19.709,19.6065,19.6065,279200.0
2013-04-09 15:10:00,21.03,21.07,20.98,21.05,426400.0,19.6065,19.6438,19.5599,19.6251,426400.0
2013-04-09 15:20:00,21.05,21.09,21.02,21.03,139000.0,19.6251,19.6624,19.5972,19.6065,139000.0
2013-04-09 15:30:00,21.05,21.07,20.96,20.97,272800.0,19.6251,19.6438,19.5412,19.5505,272800.0
2013-04-09 15:40:00,20.97,21.04,20.91,20.93,391200.0,19.5505,19.6158,19.4946,19.5132,391200.0
2013-04-09 15:50:00,20.94,20.94,20.75,20.79,749400.0,19.5226,19.5226,19.3454,19.3827,749400.0
2013-04-10 09:30:00,20.97,21.12,20.94,21.04,830600.0,19.5505,19.6904,19.5226,19.6158,830600.0
2013-04-10 09:40:00,21.05,21.1,20.92,21.1,711400.0,19.6251,19.6717,19.5039,19.6717,711400.0
2013-04-10 09:50:00,21.1,21.2,21.05,21.19,819400.0,19.6717,19.765,19.6251,19.7556,819400.0
2013-04-10 10:00:00,21.19,21.38,21.19,21.36,1021200.0,19.7556,19.9328,19.7556,19.9141,1021200.0
2013-04-10 10:10:00,21.37,21.42,21.27,21.29,800800.0,19.9235,19.9701,19.8302,19.8489,800800.0
2013-04-10 10:20:00,21.28,21.33,21.22,21.31,353400.0,19.8396,19.8862,19.7836,19.8675,353400.0
2013-04-10 10:30:00,21.31,21.36,21.24,21.27,342000.0,19.8675,19.9141,19.8023,19.8302,342000.0
2013-04-10 10:40:00,21.27,21.45,21.26,21.39,436400.0,19.8302,19.998,19.8209,19.9421,436400.0
2013-04-10 10:50:00,21.39,21.5,21.36,21.5,458400.0,19.9421,20.0447,19.9141,20.0447,458400.0
2013-04-10 11:00:00,21.5,21.63,21.46,21.61,734000.0,20.0447,20.1659,20.0074,20.1472,734000.0
2013-04-10 11:10:00,21.62,21.69,21.57,21.58,402600.0,20.1565,20.2218,20.1099,20.1192,402600.0
2013-04-10 11:20:00,21.57,21.62,21.55,21.61,355400.0,20.1099,20.1565,20.0913,20.1472,355400.0
2013-04-10 11:30:00,21.62,21.65,21.59,21.63,383000.0,20.1565,20.1845,20.1286,20.1659,383000.0
2013-04-10 11:40:00,21.63,21.72,21.63,21.68,654200.0,20.1659,20.2498,20.1659,20.2125,654200.0
2013-04-10 11:50:00,21.68,21.83,21.68,21.77,419400.0,20.2125,20.3523,20.2125,20.2964,419400.0
2013-04-10 12:00:00,21.76,21.77,21.68,21.73,179400.0,20.2871,20.2964,20.2125,20.2591,179400.0
2013-04-10 12:10:00,21.73,21.81,21.73,21.78,184200.0,20.2591,20.3337,20.2591,20.3057,184200.0
2013-04-10 12:20:00,21.79,21.79,21.7,21.72,95000.0,20.315,20.315,20.2311,20.2498,95000.0
2013-04-10 12:30:00,21.72,21.8,21.69,21.8,211200.0,20.2498,20.3244,20.2218,20.3244,211200.0
2013-04-10 12:40:00,21.8,21.81,21.74,21.79,148200.0,20.3244,20.3337,20.2684,20.315,148200.0
2013-04-10 12:50:00,21.77,21.82,21.72,21.73,233200.0,20.2964,20.343,20.2498,20.2591,233200.0
2013-04-10 13:00:00,21.75,21.79,21.74,21.77,72000.0,20.2777,20.315,20.2684,20.2964,72000.0
2013-04-10 13:10:00,21.77,21.77,21.73,21.74,89800.0,20.2964,20.2964,20.2591,20.2684,89800.0
2013-04-10 13:20:00,21.74,21.84,21.74,21.84,280400.0,20.2684,20.3616,20.2684,20.3616,280400.0
2013-04-10 13:30:00,21.83,21.88,21.77,21.81,185000.0,20.3523,20.3989,20.2964,20.3337,185000.0
2013-04-10 13:40:00,21.81,21.9,21.81,21.88,277400.0,20.3337,20.4176,20.3337,20.3989,277400.0
2013-04-10 13:50:00,21.88,21.88,21.82,21.86,110800.0,20.3989,20.3989,20.343,20.3803,110800.0
2013-04-10 14:00:00,21.86,21.87,21.83,21.86,109000.0,20.3803,20.3896,20.3523,20.3803,109000.0
2013-04-10 14:10:00,21.86,21.9,21.84,21.88,186200.0,20.3803,20.4176,20.3616,20.3989,186200.0
2013-04-10 14:20:00,21.88,21.91,21.83,21.86,344400.0,20.3989,20.4269,20.3523,20.3803,344400.0
2013-04-10 14:30:00,21.86,21.89,21.8,21.88,243600.0,20.3803,20.4083,20.3244,20.3989,243600.0
2013-04-10 14:40:00,21.88,21.92,21.87,21.9,344600.0,20.3989,20.4362,20.3896,20.4176,344600.0
2013-04-10 14:50:00,21.91,21.93,21.89,21.91,231200.0,20.4269,20.4456,20.4083,20.4269,231200.0
2013-04-10 15:00:00,21.92,21.93,21.86,21.89,242200.0,20.4362,20.4456,20.3803,20.4083,242200.0
2013-04-10 15:10:00,21.89,21.91,21.84,21.85,179400.0,20.4083,20.4269,20.3616,20.371,179400.0
2013-04-10 15:20:00,21.85,21.92,21.84,21.9,181400.0,20.371,20.4362,20.3616,20.4176,181400.0
2013-04-10 15:30:00,21.89,21.93,21.84,21.93,461400.0,20.4083,20.4456,20.3616,20.4456,461400.0
2013-04-10 15:40:00,21.93,21.98,21.92,21.98,667800.0,20.4456,20.4922,20.4362,20.4922,667800.0
2013-04-10 15:50:00,21.98,22.02,21.86,21.89,1063200.0,20.4922,20.5295,20.3803,20.4083,1063200.0
2013-04-11 09:30:00,21.86,21.92,21.79,21.83,531800.0,20.3803,20.4362,20.315,20.3523,531800.0
2013-04-11 09:40:00,21.83,22.0,21.83,21.99,618200.0,20.3523,20.5108,20.3523,20.5015,618200.0
2013-04-11 09:50:00,22.0,22.08,21.99,22.02,794000.0,20.5108,20.5854,20.5015,20.5295,794000.0
2013-04-11 10:00:00,22.03,22.15,22.02,22.09,667400.0,20.5388,20.6507,20.5295,20.5947,667400.0
2013-04-11 10:10:00,22.08,22.1,22.02,22.08,420200.0,20.5854,20.604,20.5295,20.5854,420200.0
2013-04-11 10:20:00,22.08,22.15,22.06,22.13,310200.0,20.5854,20.6507,20.5668,20.632,310200.0
2013-04-11 10:30:00,22.13,22.14,22.02,22.11,342600.0,20.632,20.6413,20.5295,20.6134,342600.0
2013-04-11 10:40:00,22.11,22.2,22.08,22.16,389400.0,20.6134,20.6973,20.5854,20.66,389400.0
2013-04-11 10:50:00,22.16,22.24,22.11,22.22,542200.0,20.66,20.7346,20.6134,20.7159,542200.0
2013-04-11 11:00:00,22.23,22.27,22.18,22.22,447200.0,20.7252,20.7625,20.6786,20.7159,447200.0
2013-04-11 11:10:00,22.23,22.33,22.2,22.31,403600.0,20.7252,20.8185,20.6973,20.7998,403600.0
2013-04-11 11:20:00,22.31,22.36,22.29,22.32,327200.0,20.7998,20.8464,20.7812,20.8092,327200.0
2013-04-11 11:30:00,22.33,22.35,22.15,22.17,429600.0,20.8185,20.8371,20.6507,20.6693,429600.0
2013-04-11 11:40:00,22.17,22.21,22.13,22.15,359600.0,20.6693,20.7066,20.632,20.6507,359600.0
2013-04-11 11:50:00,22.16,22.22,22.14,22.21,437400.0,20.66,20.7159,20.6413,20.7066,437400.0
2013-04-11 12:00:00,22.21,22.21,22.12,22.18,376400.0,20.7066,20.7066,20.6227,20.6786,376400.0
2013-04-11 12:10:00,22.18,22.19,22.14,22.15,99200.0,20.6786,20.688,20.6413,20.6507,99200.0
2013-04-11 12:20:00,22.16,22.18,22.09,22.11,264200.0,20.66,20.6786,20.5947,20.6134,264200.0
2013-04-11 12:30:00,22.11,22.19,22.11,22.18,251000.0,20.6134,20.688,20.6134,20.6786,251000.0
2013-04-11 12:40:00,22.18,22.2,22.14,22.14,142800.0,20.6786,20.6973,20.6413,20.6413,142800.0
2013-04-11 12:50:00,22.15,22.2,22.13,22.17,155600.0,20.6507,20.6973,20.632,20.6693,155600.0
2013-04-11 13:00:00,22.18,22.24,22.18,22.2,210200.0,20.6786,20.7346,20.6786,20.6973,210200.0
2013-04-11 13:10:00,22.19,22.2,22.12,22.17,145400.0,20.688,20.6973,20.6227,20.6693,145400.0
2013-04-11 13:20:00,22.17,22.19,22.15,22.15,72800.0,20.6693,20.688,20.6507,20.6507,72800.0
2013-04-11 13:30:00,22.14,22.21,22.13,22.18,119000.0,20.6413,20.7066,20.632,20.6786,119000.0
2013-04-11 13:40:00,22.17,22.18,22.06,22.09,236200.0,20.6693,20.6786,20.5668,20.5947,236200.0
2013-04-11 13:50:00,22.1,22.11,21.98,22.0,273600.0,20.604,20.6134,20.4922,20.5108,273600.0
2013-04-11 14:00:00,22.0,22.04,21.92,21.98,370600.0,20.5108,20.5481,20.4362,20.4922,370600.0
2013-04-11 14:10:00,21.97,22.0,21.93,21.98,190400.0,20.4828,20.5108,20.4456,20.4922,190400.0
2013-04-11 14:20:00,21.98,22.05,21.98,22.02,190200.0,20.4922,20.5574,20.4922,20.5295,190200.0
2013-04-11 14:30:00,22.02,22.09,22.02,22.04,212200.0,20.5295,20.5947,20.5295,20.5481,212200.0
2013-04-11 14:40:00,22.05,22.09,22.02,22.04,127200.0,20.5574,20.5947,20.5295,20.5481,127200.0
2013-04-11 14:50:00,22.03,22.08,21.99,22.07,136400.0,20.5388,20.5854,20.5015,20.5761,136400.0
2013-04-11 15:00:00,22.05,22.13,22.0,22.08,168800.0,20.5574,20.632,20.5108,20.5854,168800.0
2013-04-11 15:10:00,22.07,22.11,21.97,21.99,167800.0,20.5761,20.6134,20.4828,20.5015,167800.0
2013-04-11 15:20:00,21.99,22.03,21.96,21.99,209600.0,20.5015,20.5388,20.4735,20.5015,209600.0
2013-04-11 15:30:00,21.99,22.04,21.93,21.96,284200.0,20.5015,20.5481,20.4456,20.4735,284200.0
2013-04-11 15:40:00,21.96,22.0,21.9,21.97,369200.0,20.4735,20.5108,20.4176,20.4828,369200.0
2013-04-11 15:50:00,21.96,22.04,21.93,21.99,617200.0,20.4735,20.5481,20.4456,20.5015,617200.0
2013-04-12 09:30:00,21.75,21.9,21.74,21.88,718000.0,20.2777,20.4176,20.2684,20.3989,718000.0
2013-04-12 09:40:00,21.88,21.92,21.81,21.91,439400.0,20.3989,20.4362,20.3337,20.4269,439400.0
2013-04-12 09:50:00,21.9,21.9,21.66,21.7,578200.0,20.4176,20.4176,20.1938,20.2311,578200.0
2013-04-12 10:00:00,21.72,21.75,21.59,21.66,526600.0,20.2498,20.2777,20.1286,20.1938,526600.0
2013-04-12 10:10:00,21.66,21.77,21.63,21.63,494200.0,20.1938,20.2964,20.1659,20.1659,494200.0
2013-04-12 10:20:00,21.63,21.71,21.61,21.7,343200.0,20.1659,20.2404,20.1472,20.2311,343200.0
2013-04-12 10:30:00,21.68,21.71,21.57,21.61,400400.0,20.2125,20.2404,20.1099,20.1472,400400.0
2013-04-12 10:40:00,21.61,21.61,21.29,21.34,1323000.0,20.1472,20.1472,19.8489,19.8955,1323000.0
2013-04-12 10:50:00,21.34,21.42,21.32,21.36,800600.0,19.8955,19.9701,19.8768,19.9141,800600.0
2013-04-12 11:00:00,21.36,21.36,21.21,21.25,632000.0,19.9141,19.9141,19.7743,19.8116,632000.0
2013-04-12 11:10:00,21.25,21.43,21.23,21.4,573800.0,19.8116,19.9794,19.7929,19.9514,573800.0
2013-04-12 11:20:00,21.4,21.49,21.35,21.46,573800.0,19.9514,20.0353,19.9048,20.0074,573800.0
2013-04-12 11:30:00,21.45,21.52,21.43,21.45,321600.0,19.998,20.0633,19.9794,19.998,321600.0
2013-04-12 11:40:00,21.44,21.53,21.39,21.51,370200.0,19.9887,20.0726,19.9421,20.054,370200.0
2013-04-12 11:50:00,21.51,21.73,21.51,21.7,559200.0,20.054,20.2591,20.054,20.2311,559200.0
2013-04-12 12:00:00,21.69,21.71,21.57,21.61,257200.0,20.2218,20.2404,20.1099,20.1472,257200.0
2013-04-12 12:10:00,21.61,21.61,21.56,21.58,91800.0,20.1472,20.1472,20.1006,20.1192,91800.0
2013-04-12 12:20:00,21.58,21.58,21.48,21.5,191800.0,20.1192,20.1192,20.026,20.0447,191800.0
2013-04-12 12:30:00,21.5,21.6,21.5,21.6,143400.0,20.0447,20.1379,20.0447,20.1379,143400.0
2013-04-12 12:40:00,21.59,21.64,21.5,21.51,296600.0,20.1286,20.1752,20.0447,20.054,296600.0
2013-04-12 12:50:00,21.51,21.6,21.5,21.59,203000.0,20.054,20.1379,20.0447,20.1286,203000.0
2013-04-12 13:00:00,21.58,21.66,21.57,21.63,357400.0,20.1192,20.1938,20.1099,20.1659,357400.0
2013-04-12 13:10:00,21.63,21.67,21.59,21.59,176600.0,20.1659,20.2032,20.1286,20.1286,176600.0
2013-04-12 13:20:00,21.59,21.63,21.54,21.57,192200.0,20.1286,20.1659,20.082,20.1099,192200.0
2013-04-12 13:30:00,21.56,21.6,21.52,21.53,115200.0,20.1006,20.1379,20.0633,20.0726,115200.0
2013-04-12 13:40:00,21.53,21.65,21.5,21.63,304400.0,20.0726,20.1845,20.0447,20.1659,304400.0
2013-04-12 13:50:00,21.63,21.64,21.54,21.59,90600.0,20.1659,20.1752,20.082,20.1286,90600.0
2013-04-12 14:00:00,21.59,21.6,21.55,21.59,110000.0,20.1286,20.1379,20.0913,20.1286,110000.0
2013-04-12 14:10:00,21.59,21.59,21.55,21.56,86000.0,20.1286,20.1286,20.0913,20.1006,86000.0
2013-04-12 14:20:00,21.56,21.57,21.52,21.52,74200.0,20.1006,20.1099,20.0633,20.0633,74200.0
2013-04-12 14:30:00,21.52,21.58,21.47,21.58,370400.0,20.0633,20.1192,20.0167,20.1192,370400.0
2013-04-12 14:40:00,21.59,21.62,21.58,21.58,120600.0,20.1286,20.1565,20.1192,20.1192,120600.0
2013-04-12 14:50:00,21.58,21.6,21.56,21.59,118000.0,20.1192,20.1379,20.1006,20.1286,118000.0
2013-04-12 15:00:00,21.58,21.64,21.57,21.61,140600.0,20.1192,20.1752,20.1099,20.1472,140600.0
2013-04-12 15:10:00,21.61,21.7,21.6,21.68,339200.0,20.1472,20.2311,20.1379,20.2125,339200.0
2013-04-12 15:20:00,21.68,21.68,21.6,21.62,263800.0,20.2125,20.2125,20.1379,20.1565,263800.0
2013-04-12 15:30:00,21.62,21.66,21.61,21.66,150400.0,20.1565,20.1938,20.1472,20.1938,150400.0
2013-04-12 15:40:00,21.66,21.71,21.64,21.7,481000.0,20.1938,20.2404,20.1752,20.2311,481000.0
2013-04-12 15:50:00,21.7,21.73,21.65,21.7,1260200.0,20.2311,20.2591,20.1845,20.2311,1260200.0
2013-04-15 09:30:00,21.31,21.37,21.25,21.31,876600.0,19.8675,19.9235,19.8116,19.8675,876600.0
2013-04-15 09:40:00,21.32,21.34,21.06,21.09,923400.0,19.8768,19.8955,19.6344,19.6624,923400.0
2013-04-15 09:50:00,21.09,21.18,21.05,21.16,662800.0,19.6624,19.7463,19.6251,19.7277,662800.0
2013-04-15 10:00:00,21.15,21.17,20.53,20.64,1812400.0,19.7184,19.737,19.1403,19.2429,1812400.0
2013-04-15 10:10:00,20.64,20.73,20.59,20.67,938000.0,19.2429,19.3268,19.1963,19.2708,938000.0
2013-04-15 10:20:00,20.66,20.72,20.56,20.68,706200.0,19.2615,19.3175,19.1683,19.2802,706200.0
2013-04-15 10:30:00,20.68,20.73,20.58,20.68,669800.0,19.2802,19.3268,19.1869,19.2802,669800.0
2013-04-15 10:40:00,20.68,20.77,20.61,20.73,536000.0,19.2802,19.3641,19.2149,19.3268,536000.0
2013-04-15 10:50:00,20.73,20.77,20.62,20.75,532800.0,19.3268,19.3641,19.2242,19.3454,532800.0
2013-04-15 11:00:00,20.74,20.75,20.6,20.61,354600.0,19.3361,19.3454,19.2056,19.2149,354600.0
2013-04-15 11:10:00,20.61,20.65,20.55,20.58,499200.0,19.2149,19.2522,19.159,19.1869,499200.0
2013-04-15 11:20:00,20.57,20.66,20.54,20.56,233200.0,19.1776,19.2615,19.1496,19.1683,233200.0
2013-04-15 11:30:00,20.57,20.57,20.45,20.56,507400.0,19.1776,19.1776,19.0657,19.1683,507400.0
2013-04-15 11:40:00,20.56,20.57,20.36,20.37,761800.0,19.1683,19.1776,18.9818,18.9912,761800.0
2013-04-15 11:50:00,20.36,20.38,20.09,20.15,1073000.0,18.9818,19.0005,18.7301,18.786,1073000.0
2013-04-15 12:00:00,20.15,20.17,19.98,20.05,941200.0,18.786,18.8047,18.6276,18.6928,941200.0
2013-04-15 12:10:00,20.06,20.15,20.05,20.11,449000.0,18.7021,18.786,18.6928,18.7488,449000.0
2013-04-15 12:20:00,20.1,20.1,19.81,19.88,791400.0,18.7394,18.7394,18.4691,18.5343,791400.0
2013-04-15 12:30:00,19.88,19.88,19.71,19.78,596000.0,18.5343,18.5343,18.3758,18.4411,596000.0
2013-04-15 12:40:00,19.78,19.85,19.74,19.85,671000.0,18.4411,18.5064,18.4038,18.5064,671000.0
2013-04-15 12:50:00,19.85,19.89,19.75,19.86,637400.0,18.5064,18.5436,18.4131,18.5157,637400.0
2013-04-15 13:00:00,19.86,19.93,19.82,19.91,530800.0,18.5157,18.5809,18.4784,18.5623,530800.0
2013-04-15 13:10:00,19.92,19.97,19.88,19.91,335800.0,18.5716,18.6182,18.5343,18.5623,335800.0
2013-04-15 13:20:00,19.91,19.91,19.82,19.86,255200.0,18.5623,18.5623,18.4784,18.5157,255200.0
2013-04-15 13:30:00,19.86,19.93,19.8,19.92,254000.0,18.5157,18.5809,18.4597,18.5716,254000.0
2013-04-15 13:40:00,19.91,19.92,19.8,19.88,199800.0,18.5623,18.5716,18.4597,18.5343,199800.0
2013-04-15 13:50:00,19.89,19.91,19.85,19.86,119400.0,18.5436,18.5623,18.5064,18.5157,119400.0
2013-04-15 14:00:00,19.86,19.86,19.66,19.71,918200.0,18.5157,18.5157,18.3292,18.3758,918200.0
2013-04-15 14:10:00,19.72,19.72,19.6,19.66,438600.0,18.3852,18.3852,18.2733,18.3292,438600.0
2013-04-15 14:20:00,19.65,19.7,19.58,19.59,457000.0,18.3199,18.3665,18.2546,18.264,457000.0
2013-04-15 14:30:00,19.6,19.66,19.56,19.63,422200.0,18.2733,18.3292,18.236,18.3012,422200.0
2013-04-15 14:40:00,19.63,19.9,19.61,19.85,688000.0,18.3012,18.553,18.2826,18.5064,688000.0
2013-04-15 14:50:00,19.84,19.85,19.5,19.5,721600.0,18.497,18.5064,18.18,18.18,721600.0
2013-04-15 15:00:00,19.5,19.5,19.21,19.28,1049400.0,18.18,18.18,17.9097,17.9749,1049400.0
2013-04-15 15:10:00,19.28,19.43,19.16,19.36,904800.0,17.9749,18.1148,17.8631,18.0495,904800.0
2013-04-15 15:20:00,19.36,19.39,19.22,19.23,349400.0,18.0495,18.0775,17.919,17.9283,349400.0
2013-04-15 15:30:00,19.25,19.26,19.06,19.12,590800.0,17.947,17.9563,17.7698,17.8258,590800.0
2013-04-15 15:40:00,19.12,19.39,19.12,19.28,986400.0,17.8258,18.0775,17.8258,17.9749,986400.0
2013-04-15 15:50:00,19.29,19.43,19.24,19.31,1138400.0,17.9843,18.1148,17.9376,18.0029,1138400.0
2013-04-16 09:30:00,19.71,19.85,19.57,19.82,1659800.0,18.3758,18.5064,18.2453,18.4784,1659800.0
2013-04-16 09:40:00,19.82,19.84,19.56,19.61,917600.0,18.4784,18.497,18.236,18.2826,917600.0
2013-04-16 09:50:00,19.61,19.66,19.51,19.56,751600.0,18.2826,18.3292,18.1894,18.236,751600.0
2013-04-16 10:00:00,19.56,19.79,19.52,19.77,694800.0,18.236,18.4504,18.1987,18.4318,694800.0
2013-04-16 10:10:00,19.75,19.77,19.64,19.65,390000.0,18.4131,18.4318,18.3106,18.3199,390000.0
2013-04-16 10:20:00,19.65,19.76,19.63,19.68,374800.0,18.3199,18.4224,18.3012,18.3479,374800.0
2013-04-16 10:30:00,19.68,19.76,19.65,19.65,287000.0,18.3479,18.4224,18.3199,18.3199,287000.0
2013-04-16 10:40:00,19.65,19.68,19.56,19.59,333400.0,18.3199,18.3479,18.236,18.264,333400.0
2013-04-16 10:50:00,19.6,19.72,19.55,19.7,353600.0,18.2733,18.3852,18.2267,18.3665,353600.0
2013-04-16 11:00:00,19.71,19.82,19.7,19.82,377400.0,18.3758,18.4784,18.3665,18.4784,377400.0
2013-04-16 11:10:00,19.82,20.03,19.81,19.99,957400.0,18.4784,18.6742,18.4691,18.6369,957400.0
2013-04-16 11:20:00,19.99,20.0,19.88,19.97,261600.0,18.6369,18.6462,18.5343,18.6182,261600.0
2013-04-16 11:30:00,19.97,20.02,19.94,19.97,266800.0,18.6182,18.6648,18.5903,18.6182,266800.0
2013-04-16 11:40:00,19.96,20.08,19.93,20.08,427200.0,18.6089,18.7208,18.5809,18.7208,427200.0
2013-04-16 11:50:00,20.08,20.17,20.07,20.1,516200.0,18.7208,18.8047,18.7115,18.7394,516200.0
2013-04-16 12:00:00,20.11,20.15,20.02,20.04,241000.0,18.7488,18.786,18.6648,18.6835,241000.0
2013-04-16 12:10:00,20.04,20.12,20.04,20.07,224400.0,18.6835,18.7581,18.6835,18.7115,224400.0
2013-04-16 12:20:00,20.07,20.11,20.04,20.09,259000.0,18.7115,18.7488,18.6835,18.7301,259000.0
2013-04-16 12:30:00,20.09,20.1,20.0,20.0,171400.0,18.7301,18.7394,18.6462,18.6462,171400.0
2013-04-16 12:40:00,20.0,20.04,20.0,20.0,130600.0,18.6462,18.6835,18.6462,18.6462,130600.0
2013-04-16 12:50:00,20.01,20.17,20.01,20.13,218000.0,18.6555,18.8047,18.6555,18.7674,218000.0
2013-04-16 13:00:00,20.14,20.16,20.12,20.14,217000.0,18.7767,18.7954,18.7581,18.7767,217000.0
2013-04-16 13:10:00,20.13,20.15,20.07,20.11,139600.0,18.7674,18.786,18.7115,18.7488,139600.0
2013-04-16 13:20:00,20.11,20.14,20.08,20.11,80600.0,18.7488,18.7767,18.7208,18.7488,80600.0
2013-04-16 13:30:00,20.11,20.18,20.09,20.09,162800.0,18.7488,18.814,18.7301,18.7301,162800.0
2013-04-16 13:40:00,20.1,20.1,20.03,20.03,182200.0,18.7394,18.7394,18.6742,18.6742,182200.0
2013-04-16 13:50:00,20.04,20.07,20.04,20.06,116000.0,18.6835,18.7115,18.6835,18.7021,116000.0
2013-04-16 14:00:00,20.05,20.1,20.04,20.08,136800.0,18.6928,18.7394,18.6835,18.7208,136800.0
2013-04-16 14:10:00,20.08,20.08,20.0,20.0,181600.0,18.7208,18.7208,18.6462,18.6462,181600.0
2013-04-16 14:20:00,20.0,20.02,19.93,19.97,205400.0,18.6462,18.6648,18.5809,18.6182,205400.0
2013-04-16 14:30:00,19.98,19.98,19.89,19.94,158800.0,18.6276,18.6276,18.5436,18.5903,158800.0
2013-04-16 14:40:00,19.94,20.01,19.93,19.99,240000.0,18.5903,18.6555,18.5809,18.6369,240000.0
2013-04-16 14:50:00,19.98,20.02,19.93,19.93,150400.0,18.6276,18.6648,18.5809,18.5809,150400.0
2013-04-16 15:00:00,19.93,20.0,19.93,19.98,173000.0,18.5809,18.6462,18.5809,18.6276,173000.0
2013-04-16 15:10:00,19.99,20.07,19.96,20.02,191000.0,18.6369,18.7115,18.6089,18.6648,191000.0
2013-04-16 15:20:00,20.02,20.11,20.02,20.1,211800.0,18.6648,18.7488,18.6648,18.7394,211800.0
2013-04-16 15:30:00,20.1,20.14,20.08,20.12,261200.0,18.7394,18.7767,18.7208,18.7581,261200.0
2013-04-16 15:40:00,20.12,20.18,20.11,20.17,566600.0,18.7581,18.814,18.7488,18.8047,566600.0
2013-04-16 15:50:00,20.17,20.33,20.11,20.24,1512200.0,18.8047,18.9539,18.7488,18.87,1512200.0
2013-04-17 09:30:00,19.76,19.8,19.48,19.48,1477000.0,18.4224,18.4597,18.1614,18.1614,1477000.0
2013-04-17 09:40:00,19.49,19.75,19.39,19.74,1895200.0,18.1707,18.4131,18.0775,18.4038,1895200.0
2013-04-17 09:50:00,19.74,19.82,19.54,19.56,938400.0,18.4038,18.4784,18.2173,18.236,938400.0
2013-04-17 10:00:00,19.55,19.68,19.4,19.44,1088600.0,18.2267,18.3479,18.0868,18.1241,1088600.0
2013-04-17 10:10:00,19.44,19.51,19.28,19.28,946600.0,18.1241,18.1894,17.9749,17.9749,946600.0
2013-04-17 10:20:00,19.28,19.33,19.22,19.25,1067200.0,17.9749,18.0216,17.919,17.947,1067200.0
2013-04-17 10:30:00,19.25,19.25,19.04,19.04,1351800.0,17.947,17.947,17.7512,17.7512,1351800.0
2013-04-17 10:40:00,19.04,19.14,18.93,19.0,1268000.0,17.7512,17.8444,17.6486,17.7139,1268000.0
2013-04-17 10:50:00,19.0,19.02,18.75,18.75,1092400.0,17.7139,17.7325,17.4808,17.4808,1092400.0
2013-04-17 11:00:00,18.75,18.88,18.64,18.75,1443600.0,17.4808,17.602,17.3783,17.4808,1443600.0
2013-04-17 11:10:00,18.74,18.85,18.71,18.84,1119800.0,17.4715,17.574,17.4435,17.5647,1119800.0
2013-04-17 11:20:00,18.84,19.03,18.84,18.92,817200.0,17.5647,17.7419,17.5647,17.6393,817200.0
2013-04-17 11:30:00,18.92,18.95,18.78,18.92,567400.0,17.6393,17.6673,17.5088,17.6393,567400.0
2013-04-17 11:40:00,18.91,19.02,18.91,18.95,738800.0,17.63,17.7325,17.63,17.6673,738800.0
2013-04-17 11:50:00,18.95,19.06,18.94,19.0,397400.0,17.6673,17.7698,17.658,17.7139,397400.0
2013-04-17 12:00:00,19.0,19.07,18.84,18.85,378400.0,17.7139,17.7792,17.5647,17.574,378400.0
2013-04-17 12:10:00,18.85,18.9,18.78,18.87,520600.0,17.574,17.6207,17.5088,17.5927,520600.0
2013-04-17 12:20:00,18.88,18.89,18.76,18.79,417000.0,17.602,17.6113,17.4901,17.5181,417000.0
2013-04-17 12:30:00,18.81,18.87,18.78,18.85,456800.0,17.5367,17.5927,17.5088,17.574,456800.0
2013-04-17 12:40:00,18.84,18.85,18.75,18.77,365600.0,17.5647,17.574,17.4808,17.4995,365600.0
2013-04-17 12:50:00,18.77,18.95,18.73,18.94,707800.0,17.4995,17.6673,17.4622,17.658,707800.0
2013-04-17 13:00:00,18.94,19.02,18.9,18.93,632200.0,17.658,17.7325,17.6207,17.6486,632200.0
2013-04-17 13:10:00,18.92,18.95,18.82,18.86,395200.0,17.6393,17.6673,17.5461,17.5834,395200.0
2013-04-17 13:20:00,18.86,18.94,18.85,18.9,306200.0,17.5834,17.658,17.574,17.6207,306200.0
2013-04-17 13:30:00,18.9,18.95,18.85,18.93,335800.0,17.6207,17.6673,17.574,17.6486,335800.0
2013-04-17 13:40:00,18.94,19.12,18.94,19.08,988800.0,17.658,17.8258,17.658,17.7885,988800.0
2013-04-17 13:50:00,19.08,19.09,18.92,18.96,448000.0,17.7885,17.7978,17.6393,17.6766,448000.0
2013-04-17 14:00:00,18.99,19.09,18.95,19.02,431400.0,17.7046,17.7978,17.6673,17.7325,431400.0
2013-04-17 14:10:00,19.03,19.09,18.97,18.97,370800.0,17.7419,17.7978,17.6859,17.6859,370800.0
2013-04-17 14:20:00,18.97,19.11,18.96,19.09,524400.0,17.6859,17.8164,17.6766,17.7978,524400.0
2013-04-17 14:30:00,19.1,19.12,18.99,19.0,391600.0,17.8071,17.8258,17.7046,17.7139,391600.0
2013-04-17 14:40:00,19.0,19.01,18.84,18.87,586800.0,17.7139,17.7232,17.5647,17.5927,586800.0
2013-04-17 14:50:00,18.87,19.05,18.84,19.01,390400.0,17.5927,17.7605,17.5647,17.7232,390400.0
2013-04-17 15:00:00,19.01,19.09,18.93,19.06,453000.0,17.7232,17.7978,17.6486,17.7698,453000.0
2013-04-17 15:10:00,19.06,19.32,19.04,19.27,1443800.0,17.7698,18.0122,17.7512,17.9656,1443800.0
2013-04-17 15:20:00,19.27,19.28,19.17,19.22,747000.0,17.9656,17.9749,17.8724,17.919,747000.0
2013-04-17 15:30:00,19.24,19.24,19.08,19.08,596400.0,17.9376,17.9376,17.7885,17.7885,596400.0
2013-04-17 15:40:00,19.07,19.24,19.06,19.21,839200.0,17.7792,17.9376,17.7698,17.9097,839200.0
2013-04-17 15:50:00,19.22,19.27,19.16,19.21,1021000.0,17.919,17.9656,17.8631,17.9097,1021000.0
2013-04-18 09:30:00,19.25,19.35,18.95,18.99,1262000.0,17.947,18.0402,17.6673,17.7046,1262000.0
2013-04-18 09:40:00,18.98,19.34,18.94,19.23,1252000.0,17.6952,18.0309,17.658,17.9283,1252000.0
2013-04-18 09:50:00,19.22,19.22,18.92,19.0,750000.0,17.919,17.919,17.6393,17.7139,750000.0
2013-04-18 10:00:00,18.99,18.99,18.68,18.72,1900600.0,17.7046,17.7046,17.4155,17.4528,1900600.0
2013-04-18 10:10:00,18.73,18.96,18.72,18.77,1226400.0,17.4622,17.6766,17.4528,17.4995,1226400.0
2013-04-18 10:20:00,18.78,19.01,18.73,19.01,962400.0,17.5088,17.7232,17.4622,17.7232,962400.0
2013-04-18 10:30:00,19.01,19.22,19.0,19.15,1632800.0,17.7232,17.919,17.7139,17.8537,1632800.0
2013-04-18 10:40:00,19.15,19.31,19.09,19.27,881800.0,17.8537,18.0029,17.7978,17.9656,881800.0
2013-04-18 10:50:00,19.27,19.38,19.22,19.29,1674200.0,17.9656,18.0682,17.919,17.9843,1674200.0
2013-04-18 11:00:00,19.31,19.32,19.15,19.21,553600.0,18.0029,18.0122,17.8537,17.9097,553600.0
2013-04-18 11:10:00,19.21,19.32,19.19,19.21,643400.0,17.9097,18.0122,17.891,17.9097,643400.0
2013-04-18 11:20:00,19.22,19.3,19.1,19.11,318200.0,17.919,17.9936,17.8071,17.8164,318200.0
2013-04-18 11:30:00,19.11,19.17,19.04,19.05,565800.0,17.8164,17.8724,17.7512,17.7605,565800.0
2013-04-18 11:40:00,19.05,19.08,18.88,18.95,758400.0,17.7605,17.7885,17.602,17.6673,758400.0
2013-04-18 11:50:00,18.95,18.97,18.82,18.94,483400.0,17.6673,17.6859,17.5461,17.658,483400.0
2013-04-18 12:00:00,18.95,18.97,18.86,18.86,333400.0,17.6673,17.6859,17.5834,17.5834,333400.0
2013-04-18 12:10:00,18.86,18.93,18.86,18.9,184000.0,17.5834,17.6486,17.5834,17.6207,184000.0
2013-04-18 12:20:00,18.89,18.97,18.86,18.94,257000.0,17.6113,17.6859,17.5834,17.658,257000.0
2013-04-18 12:30:00,18.93,18.96,18.87,18.9,262400.0,17.6486,17.6766,17.5927,17.6207,262400.0
2013-04-18 12:40:00,18.91,19.04,18.89,19.03,430000.0,17.63,17.7512,17.6113,17.7419,430000.0
2013-04-18 12:50:00,19.01,19.07,18.99,19.03,345200.0,17.7232,17.7792,17.7046,17.7419,345200.0
2013-04-18 13:00:00,19.03,19.15,18.99,19.09,373200.0,17.7419,17.8537,17.7046,17.7978,373200.0
2013-04-18 13:10:00,19.09,19.13,18.98,18.99,436200.0,17.7978,17.8351,17.6952,17.7046,436200.0
2013-04-18 13:20:00,18.98,19.08,18.97,19.06,175800.0,17.6952,17.7885,17.6859,17.7698,175800.0
2013-04-18 13:30:00,19.07,19.08,18.99,19.04,167000.0,17.7792,17.7885,17.7046,17.7512,167000.0
2013-04-18 13:40:00,19.06,19.07,18.96,18.98,194400.0,17.7698,17.7792,17.6766,17.6952,194400.0
2013-04-18 13:50:00,18.98,18.98,18.91,18.95,325800.0,17.6952,17.6952,17.63,17.6673,325800.0
2013-04-18 14:00:00,18.94,18.94,18.8,18.8,421600.0,17.658,17.658,17.5274,17.5274,421600.0
2013-04-18 14:10:00,18.8,18.84,18.71,18.77,673400.0,17.5274,17.5647,17.4435,17.4995,673400.0
2013-04-18 14:20:00,18.75,18.85,18.68,18.83,748000.0,17.4808,17.574,17.4155,17.5554,748000.0
2013-04-18 14:30:00,18.84,18.86,18.77,18.82,232800.0,17.5647,17.5834,17.4995,17.5461,232800.0
2013-04-18 14:40:00,18.79,18.83,18.7,18.74,573800.0,17.5181,17.5554,17.4342,17.4715,573800.0
2013-04-18 14:50:00,18.74,18.76,18.59,18.68,1057600.0,17.4715,17.4901,17.3316,17.4155,1057600.0
2013-04-18 15:00:00,18.68,18.72,18.59,18.68,722800.0,17.4155,17.4528,17.3316,17.4155,722800.0
2013-04-18 15:10:00,18.68,18.81,18.67,18.75,642400.0,17.4155,17.5367,17.4062,17.4808,642400.0
2013-04-18 15:20:00,18.75,18.79,18.68,18.75,537400.0,17.4808,17.5181,17.4155,17.4808,537400.0
2013-04-18 15:30:00,18.75,18.87,18.73,18.78,715200.0,17.4808,17.5927,17.4622,17.5088,715200.0
2013-04-18 15:40:00,18.77,18.89,18.75,18.86,470600.0,17.4995,17.6113,17.4808,17.5834,470600.0
2013-04-18 15:50:00,18.84,18.89,18.73,18.88,1158600.0,17.5647,17.6113,17.4622,17.602,1158600.0
2013-04-19 09:30:00,19.11,19.13,18.85,19.02,1460000.0,17.8164,17.8351,17.574,17.7325,1460000.0
2013-04-19 09:40:00,19.02,19.04,18.7,18.7,1191400.0,17.7325,17.7512,17.4342,17.4342,1191400.0
2013-04-19 09:50:00,18.7,18.92,18.65,18.9,1365600.0,17.4342,17.6393,17.3876,17.6207,1365600.0
2013-04-19 10:00:00,18.9,19.17,18.87,19.14,1719000.0,17.6207,17.8724,17.5927,17.8444,1719000.0
2013-04-19 10:10:00,19.14,19.18,19.07,19.14,920400.0,17.8444,17.8817,17.7792,17.8444,920400.0
2013-04-19 10:20:00,19.15,19.15,18.99,19.08,559200.0,17.8537,17.8537,17.7046,17.7885,559200.0
2013-04-19 10:30:00,19.08,19.25,19.04,19.21,594800.0,17.7885,17.947,17.7512,17.9097,594800.0
2013-04-19 10:40:00,19.22,19.28,19.17,19.21,734800.0,17.919,17.9749,17.8724,17.9097,734800.0
2013-04-19 10:50:00,19.22,19.35,19.12,19.33,720000.0,17.919,18.0402,17.8258,18.0216,720000.0
2013-04-19 11:00:00,19.33,19.36,19.21,19.33,679600.0,18.0216,18.0495,17.9097,18.0216,679600.0
2013-04-19 11:10:00,19.33,19.46,19.3,19.44,803400.0,18.0216,18.1428,17.9936,18.1241,803400.0
2013-04-19 11:20:00,19.45,19.5,19.43,19.47,562600.0,18.1334,18.18,18.1148,18.1521,562600.0
2013-04-19 11:30:00,19.47,19.54,19.44,19.51,726600.0,18.1521,18.2173,18.1241,18.1894,726600.0
2013-04-19 11:40:00,19.51,19.53,19.44,19.5,371600.0,18.1894,18.208,18.1241,18.18,371600.0
2013-04-19 11:50:00,19.49,19.57,19.46,19.53,511400.0,18.1707,18.2453,18.1428,18.208,511400.0
2013-04-19 12:00:00,19.53,19.57,19.48,19.48,451600.0,18.208,18.2453,18.1614,18.1614,451600.0
2013-04-19 12:10:00,19.48,19.52,19.43,19.45,280800.0,18.1614,18.1987,18.1148,18.1334,280800.0
2013-04-19 12:20:00,19.45,19.47,19.39,19.46,393200.0,18.1334,18.1521,18.0775,18.1428,393200.0
2013-04-19 12:30:00,19.46,19.5,19.41,19.43,220000.0,18.1428,18.18,18.0961,18.1148,220000.0
2013-04-19 12:40:00,19.42,19.46,19.29,19.3,399400.0,18.1055,18.1428,17.9843,17.9936,399400.0
2013-04-19 12:50:00,19.29,19.36,19.28,19.33,242800.0,17.9843,18.0495,17.9749,18.0216,242800.0
2013-04-19 13:00:00,19.33,19.36,19.24,19.25,338800.0,18.0216,18.0495,17.9376,17.947,338800.0
2013-04-19 13:10:00,19.25,19.3,19.22,19.29,252600.0,17.947,17.9936,17.919,17.9843,252600.0
2013-04-19 13:20:00,19.29,19.42,19.29,19.42,322600.0,17.9843,18.1055,17.9843,18.1055,322600.0
2013-04-19 13:30:00,19.42,19.42,19.33,19.34,239800.0,18.1055,18.1055,18.0216,18.0309,239800.0
2013-04-19 13:40:00,19.35,19.36,19.3,19.34,167800.0,18.0402,18.0495,17.9936,18.0309,167800.0
2013-04-19 13:50:00,19.33,19.39,19.33,19.37,105000.0,18.0216,18.0775,18.0216,18.0588,105000.0
2013-04-19 14:00:00,19.37,19.43,19.34,19.4,253600.0,18.0588,18.1148,18.0309,18.0868,253600.0
2013-04-19 14:10:00,19.41,19.47,19.39,19.45,288000.0,18.0961,18.1521,18.0775,18.1334,288000.0
2013-04-19 14:20:00,19.44,19.48,19.42,19.44,261400.0,18.1241,18.1614,18.1055,18.1241,261400.0
2013-04-19 14:30:00,19.45,19.48,19.36,19.38,197800.0,18.1334,18.1614,18.0495,18.0682,197800.0
2013-04-19 14:40:00,19.38,19.42,19.29,19.36,353400.0,18.0682,18.1055,17.9843,18.0495,353400.0
2013-04-19 14:50:00,19.36,19.44,19.35,19.36,247200.0,18.0495,18.1241,18.0402,18.0495,247200.0
2013-04-19 15:00:00,19.35,19.46,19.31,19.41,341800.0,18.0402,18.1428,18.0029,18.0961,341800.0
2013-04-19 15:10:00,19.42,19.45,19.39,19.43,341200.0,18.1055,18.1334,18.0775,18.1148,341200.0
2013-04-19 15:20:00,19.43,19.5,19.42,19.48,427200.0,18.1148,18.18,18.1055,18.1614,427200.0
2013-04-19 15:30:00,19.49,19.52,19.45,19.47,625200.0,18.1707,18.1987,18.1334,18.1521,625200.0
2013-04-19 15:40:00,19.48,19.55,19.45,19.48,690000.0,18.1614,18.2267,18.1334,18.1614,690000.0
2013-04-19 15:50:00,19.49,19.56,19.45,19.52,1008000.0,18.1707,18.236,18.1334,18.1987,1008000.0
2013-04-22 09:30:00,19.58,19.73,19.26,19.29,1407400.0,18.2546,18.3945,17.9563,17.9843,1407400.0
2013-04-22 09:40:00,19.3,19.35,19.0,19.0,1624000.0,17.9936,18.0402,17.7139,17.7139,1624000.0
2013-04-22 09:50:00,19.0,19.1,18.86,19.1,1449000.0,17.7139,17.8071,17.5834,17.8071,1449000.0
2013-04-22 10:00:00,19.1,19.1,18.75,18.75,1316800.0,17.8071,17.8071,17.4808,17.4808,1316800.0
2013-04-22 10:10:00,18.75,18.85,18.61,18.83,1731200.0,17.4808,17.574,17.3503,17.5554,1731200.0
2013-04-22 10:20:00,18.82,18.94,18.75,18.93,799800.0,17.5461,17.658,17.4808,17.6486,799800.0
2013-04-22 10:30:00,18.93,18.96,18.78,18.9,792800.0,17.6486,17.6766,17.5088,17.6207,792800.0
2013-04-22 10:40:00,18.89,19.07,18.86,19.04,824400.0,17.6113,17.7792,17.5834,17.7512,824400.0
2013-04-22 10:50:00,19.05,19.11,19.02,19.08,437600.0,17.7605,17.8164,17.7325,17.7885,437600.0
2013-04-22 11:00:00,19.08,19.11,19.02,19.07,337000.0,17.7885,17.8164,17.7325,17.7792,337000.0
2013-04-22 11:10:00,19.07,19.09,18.96,19.02,463000.0,17.7792,17.7978,17.6766,17.7325,463000.0
2013-04-22 11:20:00,19.02,19.08,19.0,19.04,343600.0,17.7325,17.7885,17.7139,17.7512,343600.0
2013-04-22 11:30:00,19.05,19.17,19.05,19.17,726200.0,17.7605,17.8724,17.7605,17.8724,726200.0
2013-04-22 11:40:00,19.17,19.21,19.13,19.13,438600.0,17.8724,17.9097,17.8351,17.8351,438600.0
2013-04-22 11:50:00,19.15,19.27,19.11,19.24,347200.0,17.8537,17.9656,17.8164,17.9376,347200.0
2013-04-22 12:00:00,19.25,19.46,19.25,19.45,526800.0,17.947,18.1428,17.947,18.1334,526800.0
2013-04-22 12:10:00,19.45,19.49,19.4,19.41,503000.0,18.1334,18.1707,18.0868,18.0961,503000.0
2013-04-22 12:20:00,19.41,19.44,19.36,19.42,282800.0,18.0961,18.1241,18.0495,18.1055,282800.0
2013-04-22 12:30:00,19.42,19.52,19.41,19.5,304800.0,18.1055,18.1987,18.0961,18.18,304800.0
2013-04-22 12:40:00,19.52,19.55,19.43,19.51,498000.0,18.1987,18.2267,18.1148,18.1894,498000.0
2013-04-22 12:50:00,19.52,19.52,19.45,19.49,303800.0,18.1987,18.1987,18.1334,18.1707,303800.0
2013-04-22 13:00:00,19.5,19.51,19.43,19.48,102000.0,18.18,18.1894,18.1148,18.1614,102000.0
2013-04-22 13:10:00,19.49,19.53,19.41,19.42,207200.0,18.1707,18.208,18.0961,18.1055,207200.0
2013-04-22 13:20:00,19.43,19.46,19.42,19.45,102800.0,18.1148,18.1428,18.1055,18.1334,102800.0
2013-04-22 13:30:00,19.46,19.56,19.45,19.54,222600.0,18.1428,18.236,18.1334,18.2173,222600.0
2013-04-22 13:40:00,19.54,19.68,19.53,19.6,478200.0,18.2173,18.3479,18.208,18.2733,478200.0
2013-04-22 13:50:00,19.61,19.61,19.52,19.54,226600.0,18.2826,18.2826,18.1987,18.2173,226600.0
2013-04-22 14:00:00,19.54,19.67,19.54,19.63,201200.0,18.2173,18.3385,18.2173,18.3012,201200.0
2013-04-22 14:10:00,19.63,19.75,19.61,19.73,552800.0,18.3012,18.4131,18.2826,18.3945,552800.0
2013-04-22 14:20:00,19.74,19.81,19.73,19.75,512000.0,18.4038,18.4691,18.3945,18.4131,512000.0
2013-04-22 14:30:00,19.76,19.81,19.75,19.8,302400.0,18.4224,18.4691,18.4131,18.4597,302400.0
2013-04-22 14:40:00,19.81,19.82,19.71,19.72,301800.0,18.4691,18.4784,18.3758,18.3852,301800.0
2013-04-22 14:50:00,19.72,19.76,19.68,19.68,186800.0,18.3852,18.4224,18.3479,18.3479,186800.0
2013-04-22 15:00:00,19.68,19.73,19.66,19.68,200000.0,18.3479,18.3945,18.3292,18.3479,200000.0
2013-04-22 15:10:00,19.67,19.74,19.66,19.69,169400.0,18.3385,18.4038,18.3292,18.3572,169400.0
2013-04-22 15:20:00,19.68,19.72,19.66,19.69,166400.0,18.3479,18.3852,18.3292,18.3572,166400.0
2013-04-22 15:30:00,19.7,19.8,19.67,19.8,547200.0,18.3665,18.4597,18.3385,18.4597,547200.0
2013-04-22 15:40:00,19.8,19.8,19.7,19.71,336000.0,18.4597,18.4597,18.3665,18.3758,336000.0
2013-04-22 15:50:00,19.71,19.73,19.6,19.67,659400.0,18.3758,18.3945,18.2733,18.3385,659400.0
2013-04-23 09:30:00,20.16,20.34,20.09,20.34,1230600.0,18.7954,18.9632,18.7301,18.9632,1230600.0
2013-04-23 09:40:00,20.34,20.42,20.21,20.33,1285400.0,18.9632,19.0378,18.842,18.9539,1285400.0
2013-04-23 09:50:00,20.33,20.4,20.27,20.27,686200.0,18.9539,19.0191,18.8979,18.8979,686200.0
2013-04-23 10:00:00,20.29,20.4,20.22,20.22,679400.0,18.9166,19.0191,18.8513,18.8513,679400.0
2013-04-23 10:10:00,20.23,20.36,20.23,20.34,590400.0,18.8606,18.9818,18.8606,18.9632,590400.0
2013-04-23 10:20:00,20.35,20.4,20.3,20.31,523000.0,18.9725,19.0191,18.9259,18.9352,523000.0
2013-04-23 10:30:00,20.32,20.36,20.28,20.3,443600.0,18.9445,18.9818,18.9072,18.9259,443600.0
2013-04-23 10:40:00,20.3,20.39,20.29,20.34,451400.0,18.9259,19.0098,18.9166,18.9632,451400.0
2013-04-23 10:50:00,20.34,20.39,20.33,20.34,263800.0,18.9632,19.0098,18.9539,18.9632,263800.0
2013-04-23 11:00:00,20.34,20.5,20.34,20.49,905000.0,18.9632,19.1124,18.9632,19.103,905000.0
2013-04-23 11:10:00,20.49,20.5,20.43,20.48,455200.0,19.103,19.1124,19.0471,19.0937,455200.0
2013-04-23 11:20:00,20.48,20.51,20.43,20.43,349000.0,19.0937,19.1217,19.0471,19.0471,349000.0
2013-04-23 11:30:00,20.43,20.51,20.42,20.49,347600.0,19.0471,19.1217,19.0378,19.103,347600.0
2013-04-23 11:40:00,20.49,20.51,20.45,20.5,258200.0,19.103,19.1217,19.0657,19.1124,258200.0
2013-04-23 11:50:00,20.5,20.53,20.45,20.52,323400.0,19.1124,19.1403,19.0657,19.131,323400.0
2013-04-23 12:00:00,20.53,20.54,20.46,20.47,180800.0,19.1403,19.1496,19.0751,19.0844,180800.0
2013-04-23 12:10:00,20.48,20.5,20.43,20.49,233000.0,19.0937,19.1124,19.0471,19.103,233000.0
2013-04-23 12:20:00,20.5,20.54,20.49,20.53,221000.0,19.1124,19.1496,19.103,19.1403,221000.0
2013-04-23 12:30:00,20.52,20.54,20.51,20.52,139400.0,19.131,19.1496,19.1217,19.131,139400.0
2013-04-23 12:40:00,20.52,20.53,20.48,20.48,139800.0,19.131,19.1403,19.0937,19.0937,139800.0
2013-04-23 12:50:00,20.47,20.48,20.43,20.48,217400.0,19.0844,19.0937,19.0471,19.0937,217400.0
2013-04-23 13:00:00,20.48,20.48,19.97,19.98,1649200.0,19.0937,19.0937,18.6182,18.6276,1649200.0
2013-04-23 13:10:00,19.97,20.54,19.88,20.49,2950600.0,18.6182,19.1496,18.5343,19.103,2950600.0
2013-04-23 13:20:00,20.49,20.52,20.38,20.42,284600.0,19.103,19.131,19.0005,19.0378,284600.0
2013-04-23 13:30:00,20.41,20.43,20.29,20.3,329800.0,19.0284,19.0471,18.9166,18.9259,329800.0
2013-04-23 13:40:00,20.3,20.39,20.28,20.37,195600.0,18.9259,19.0098,18.9072,18.9912,195600.0
2013-04-23 13:50:00,20.37,20.4,20.34,20.38,187200.0,18.9912,19.0191,18.9632,19.0005,187200.0
2013-04-23 14:00:00,20.38,20.4,20.36,20.38,80400.0,19.0005,19.0191,18.9818,19.0005,80400.0
2013-04-23 14:10:00,20.36,20.36,20.23,20.26,199800.0,18.9818,18.9818,18.8606,18.8886,199800.0
2013-04-23 14:20:00,20.26,20.31,20.22,20.23,245800.0,18.8886,18.9352,18.8513,18.8606,245800.0
2013-04-23 14:30:00,20.23,20.26,20.16,20.23,281800.0,18.8606,18.8886,18.7954,18.8606,281800.0
2013-04-23 14:40:00,20.23,20.28,20.18,20.28,218800.0,18.8606,18.9072,18.814,18.9072,218800.0
2013-04-23 14:50:00,20.28,20.34,20.25,20.32,200600.0,18.9072,18.9632,18.8793,18.9445,200600.0
2013-04-23 15:00:00,20.33,20.42,20.33,20.39,322600.0,18.9539,19.0378,18.9539,19.0098,322600.0
2013-04-23 15:10:00,20.39,20.41,20.31,20.34,267000.0,19.0098,19.0284,18.9352,18.9632,267000.0
2013-04-23 15:20:00,20.35,20.44,20.33,20.43,313600.0,18.9725,19.0564,18.9539,19.0471,313600.0
2013-04-23 15:30:00,20.42,20.47,20.42,20.45,184200.0,19.0378,19.0844,19.0378,19.0657,184200.0
2013-04-23 15:40:00,20.46,20.51,20.41,20.5,489200.0,19.0751,19.1217,19.0284,19.1124,489200.0
2013-04-23 15:50:00,20.51,20.63,20.47,20.63,1159600.0,19.1217,19.2336,19.0844,19.2336,1159600.0
2013-04-24 09:30:00,20.59,20.74,20.53,20.68,734600.0,19.1963,19.3361,19.1403,19.2802,734600.0
2013-04-24 09:40:00,20.67,20.72,20.5,20.68,723400.0,19.2708,19.3175,19.1124,19.2802,723400.0
2013-04-24 09:50:00,20.66,20.71,20.63,20.69,513000.0,19.2615,19.3081,19.2336,19.2895,513000.0
2013-04-24 10:00:00,20.68,20.8,20.61,20.64,770800.0,19.2802,19.392,19.2149,19.2429,770800.0
2013-04-24 10:10:00,20.63,20.68,20.55,20.56,583000.0,19.2336,19.2802,19.159,19.1683,583000.0
2013-04-24 10:20:00,20.56,20.58,20.37,20.54,841800.0,19.1683,19.1869,18.9912,19.1496,841800.0
2013-04-24 10:30:00,20.54,20.66,20.53,20.6,413200.0,19.1496,19.2615,19.1403,19.2056,413200.0
2013-04-24 10:40:00,20.61,20.73,20.6,20.71,438600.0,19.2149,19.3268,19.2056,19.3081,438600.0
2013-04-24 10:50:00,20.71,20.78,20.64,20.72,491600.0,19.3081,19.3734,19.2429,19.3175,491600.0
2013-04-24 11:00:00,20.73,20.75,20.55,20.57,362600.0,19.3268,19.3454,19.159,19.1776,362600.0
2013-04-24 11:10:00,20.57,20.61,20.5,20.56,328600.0,19.1776,19.2149,19.1124,19.1683,328600.0
2013-04-24 11:20:00,20.56,20.68,20.55,20.68,221000.0,19.1683,19.2802,19.159,19.2802,221000.0
2013-04-24 11:30:00,20.68,20.73,20.59,20.62,341200.0,19.2802,19.3268,19.1963,19.2242,341200.0
2013-04-24 11:40:00,20.6,20.73,20.6,20.72,130200.0,19.2056,19.3268,19.2056,19.3175,130200.0
2013-04-24 11:50:00,20.71,20.76,20.7,20.74,298400.0,19.3081,19.3548,19.2988,19.3361,298400.0
2013-04-24 12:00:00,20.74,20.74,20.67,20.71,167600.0,19.3361,19.3361,19.2708,19.3081,167600.0
2013-04-24 12:10:00,20.7,20.72,20.63,20.66,185800.0,19.2988,19.3175,19.2336,19.2615,185800.0
2013-04-24 12:20:00,20.66,20.71,20.64,20.68,130600.0,19.2615,19.3081,19.2429,19.2802,130600.0
2013-04-24 12:30:00,20.68,20.75,20.63,20.64,201000.0,19.2802,19.3454,19.2336,19.2429,201000.0
2013-04-24 12:40:00,20.63,20.65,20.58,20.63,195200.0,19.2336,19.2522,19.1869,19.2336,195200.0
2013-04-24 12:50:00,20.62,20.67,20.62,20.65,89600.0,19.2242,19.2708,19.2242,19.2522,89600.0
2013-04-24 13:00:00,20.64,20.72,20.64,20.71,161800.0,19.2429,19.3175,19.2429,19.3081,161800.0
2013-04-24 13:10:00,20.72,20.82,20.71,20.79,378400.0,19.3175,19.4107,19.3081,19.3827,378400.0
2013-04-24 13:20:00,20.8,20.83,20.77,20.79,204400.0,19.392,19.42,19.3641,19.3827,204400.0
2013-04-24 13:30:00,20.79,20.84,20.75,20.81,230800.0,19.3827,19.4293,19.3454,19.4014,230800.0
2013-04-24 13:40:00,20.81,20.82,20.78,20.81,166800.0,19.4014,19.4107,19.3734,19.4014,166800.0
2013-04-24 13:50:00,20.81,20.82,20.77,20.79,74600.0,19.4014,19.4107,19.3641,19.3827,74600.0
2013-04-24 14:00:00,20.78,20.89,20.78,20.84,354400.0,19.3734,19.476,19.3734,19.4293,354400.0
2013-04-24 14:10:00,20.85,20.93,20.85,20.93,320800.0,19.4387,19.5132,19.4387,19.5132,320800.0
2013-04-24 14:20:00,20.93,20.98,20.92,20.96,264200.0,19.5132,19.5599,19.5039,19.5412,264200.0
2013-04-24 14:30:00,20.96,20.97,20.92,20.96,122400.0,19.5412,19.5505,19.5039,19.5412,122400.0
2013-04-24 14:40:00,20.97,20.98,20.86,20.89,213600.0,19.5505,19.5599,19.448,19.476,213600.0
2013-04-24 14:50:00,20.89,20.94,20.86,20.94,191800.0,19.476,19.5226,19.448,19.5226,191800.0
2013-04-24 15:00:00,20.94,20.97,20.92,20.95,249400.0,19.5226,19.5505,19.5039,19.5319,249400.0
2013-04-24 15:10:00,20.95,20.96,20.89,20.93,180600.0,19.5319,19.5412,19.476,19.5132,180600.0
2013-04-24 15:20:00,20.93,20.97,20.88,20.94,305800.0,19.5132,19.5505,19.4666,19.5226,305800.0
2013-04-24 15:30:00,20.93,20.96,20.87,20.93,283600.0,19.5132,19.5412,19.4573,19.5132,283600.0
2013-04-24 15:40:00,20.92,20.97,20.89,20.93,245400.0,19.5039,19.5505,19.476,19.5132,245400.0
2013-04-24 15:50:00,20.93,20.94,20.85,20.93,354000.0,19.5132,19.5226,19.4387,19.5132,354000.0
2013-04-25 09:30:00,21.1,21.25,21.02,21.23,1138600.0,19.6717,19.8116,19.5972,19.7929,1138600.0
2013-04-25 09:40:00,21.23,21.28,21.15,21.21,635400.0,19.7929,19.8396,19.7184,19.7743,635400.0
2013-04-25 09:50:00,21.23,21.5,21.21,21.45,915800.0,19.7929,20.0447,19.7743,19.998,915800.0
2013-04-25 10:00:00,21.46,21.57,21.43,21.54,779200.0,20.0074,20.1099,19.9794,20.082,779200.0
2013-04-25 10:10:00,21.55,21.56,21.48,21.55,541600.0,20.0913,20.1006,20.026,20.0913,541600.0
2013-04-25 10:20:00,21.55,21.64,21.51,21.6,528800.0,20.0913,20.1752,20.054,20.1379,528800.0
2013-04-25 10:30:00,21.61,21.61,21.5,21.52,372000.0,20.1472,20.1472,20.0447,20.0633,372000.0
2013-04-25 10:40:00,21.5,21.57,21.48,21.5,296400.0,20.0447,20.1099,20.026,20.0447,296400.0
2013-04-25 10:50:00,21.5,21.6,21.5,21.58,317400.0,20.0447,20.1379,20.0447,20.1192,317400.0
2013-04-25 11:00:00,21.58,21.65,21.58,21.6,372400.0,20.1192,20.1845,20.1192,20.1379,372400.0
2013-04-25 11:10:00,21.61,21.62,21.53,21.57,234800.0,20.1472,20.1565,20.0726,20.1099,234800.0
2013-04-25 11:20:00,21.57,21.6,21.55,21.56,178600.0,20.1099,20.1379,20.0913,20.1006,178600.0
2013-04-25 11:30:00,21.56,21.64,21.54,21.61,351400.0,20.1006,20.1752,20.082,20.1472,351400.0
2013-04-25 11:40:00,21.6,21.61,21.5,21.52,191400.0,20.1379,20.1472,20.0447,20.0633,191400.0
2013-04-25 11:50:00,21.51,21.52,21.46,21.5,226000.0,20.054,20.0633,20.0074,20.0447,226000.0
2013-04-25 12:00:00,21.5,21.54,21.48,21.53,165800.0,20.0447,20.082,20.026,20.0726,165800.0
2013-04-25 12:10:00,21.52,21.56,21.51,21.52,168400.0,20.0633,20.1006,20.054,20.0633,168400.0
2013-04-25 12:20:00,21.51,21.53,21.45,21.47,171400.0,20.054,20.0726,19.998,20.0167,171400.0
2013-04-25 12:30:00,21.48,21.54,21.47,21.54,164000.0,20.026,20.082,20.0167,20.082,164000.0
2013-04-25 12:40:00,21.53,21.6,21.52,21.58,394800.0,20.0726,20.1379,20.0633,20.1192,394800.0
2013-04-25 12:50:00,21.58,21.61,21.57,21.6,164400.0,20.1192,20.1472,20.1099,20.1379,164400.0
2013-04-25 13:00:00,21.61,21.63,21.57,21.58,229000.0,20.1472,20.1659,20.1099,20.1192,229000.0
2013-04-25 13:10:00,21.58,21.65,21.57,21.64,323800.0,20.1192,20.1845,20.1099,20.1752,323800.0
2013-04-25 13:20:00,21.64,21.68,21.61,21.68,229000.0,20.1752,20.2125,20.1472,20.2125,229000.0
2013-04-25 13:30:00,21.68,21.68,21.65,21.66,109600.0,20.2125,20.2125,20.1845,20.1938,109600.0
2013-04-25 13:40:00,21.66,21.66,21.6,21.61,185000.0,20.1938,20.1938,20.1379,20.1472,185000.0
2013-04-25 13:50:00,21.61,21.66,21.6,21.65,115800.0,20.1472,20.1938,20.1379,20.1845,115800.0
2013-04-25 14:00:00,21.65,21.67,21.63,21.65,118200.0,20.1845,20.2032,20.1659,20.1845,118200.0
2013-04-25 14:10:00,21.64,21.64,21.58,21.6,170800.0,20.1752,20.1752,20.1192,20.1379,170800.0
2013-04-25 14:20:00,21.59,21.62,21.59,21.6,123400.0,20.1286,20.1565,20.1286,20.1379,123400.0
2013-04-25 14:30:00,21.6,21.61,21.55,21.6,135400.0,20.1379,20.1472,20.0913,20.1379,135400.0
2013-04-25 14:40:00,21.6,21.66,21.55,21.57,252400.0,20.1379,20.1938,20.0913,20.1099,252400.0
2013-04-25 14:50:00,21.56,21.57,21.45,21.5,431400.0,20.1006,20.1099,19.998,20.0447,431400.0
2013-04-25 15:00:00,21.5,21.5,21.36,21.43,392000.0,20.0447,20.0447,19.9141,19.9794,392000.0
2013-04-25 15:10:00,21.45,21.45,21.28,21.32,626600.0,19.998,19.998,19.8396,19.8768,626600.0
2013-04-25 15:20:00,21.33,21.37,21.28,21.31,238400.0,19.8862,19.9235,19.8396,19.8675,238400.0
2013-04-25 15:30:00,21.31,21.39,21.3,21.38,320400.0,19.8675,19.9421,19.8582,19.9328,320400.0
2013-04-25 15:40:00,21.38,21.41,21.36,21.39,231600.0,19.9328,19.9608,19.9141,19.9421,231600.0
2013-04-25 15:50:00,21.38,21.38,21.26,21.33,725400.0,19.9328,19.9328,19.8209,19.8862,725400.0
2013-04-26 09:30:00,21.14,21.18,21.05,21.05,833200.0,19.709,19.7463,19.6251,19.6251,833200.0
2013-04-26 09:40:00,21.05,21.15,21.0,21.1,969000.0,19.6251,19.7184,19.5785,19.6717,969000.0
2013-04-26 09:50:00,21.1,21.31,21.08,21.28,780600.0,19.6717,19.8675,19.6531,19.8396,780600.0
2013-04-26 10:00:00,21.28,21.33,21.05,21.07,736800.0,19.8396,19.8862,19.6251,19.6438,736800.0
2013-04-26 10:10:00,21.07,21.13,20.92,21.03,995000.0,19.6438,19.6997,19.5039,19.6065,995000.0
2013-04-26 10:20:00,21.03,21.15,20.93,21.15,597000.0,19.6065,19.7184,19.5132,19.7184,597000.0
2013-04-26 10:30:00,21.13,21.13,21.01,21.07,303400.0,19.6997,19.6997,19.5878,19.6438,303400.0
2013-04-26 10:40:00,21.08,21.14,21.04,21.11,244200.0,19.6531,19.709,19.6158,19.6811,244200.0
2013-04-26 10:50:00,21.1,21.1,20.93,21.01,550800.0,19.6717,19.6717,19.5132,19.5878,550800.0
2013-04-26 11:00:00,21.0,21.08,20.98,21.02,269200.0,19.5785,19.6531,19.5599,19.5972,269200.0
2013-04-26 11:10:00,21.02,21.12,21.0,21.06,355600.0,19.5972,19.6904,19.5785,19.6344,355600.0
2013-04-26 11:20:00,21.07,21.11,20.99,21.01,226400.0,19.6438,19.6811,19.5692,19.5878,226400.0
2013-04-26 11:30:00,21.03,21.03,20.88,20.91,364000.0,19.6065,19.6065,19.4666,19.4946,364000.0
2013-04-26 11:40:00,20.91,20.93,20.83,20.84,537400.0,19.4946,19.5132,19.42,19.4293,537400.0
2013-04-26 11:50:00,20.84,20.85,20.78,20.82,623000.0,19.4293,19.4387,19.3734,19.4107,623000.0
2013-04-26 12:00:00,20.81,20.92,20.74,20.9,626600.0,19.4014,19.5039,19.3361,19.4853,626600.0
2013-04-26 12:10:00,20.89,20.91,20.81,20.85,419400.0,19.476,19.4946,19.4014,19.4387,419400.0
2013-04-26 12:20:00,20.85,20.88,20.78,20.78,178200.0,19.4387,19.4666,19.3734,19.3734,178200.0
2013-04-26 12:30:00,20.79,20.82,20.77,20.78,91800.0,19.3827,19.4107,19.3641,19.3734,91800.0
2013-04-26 12:40:00,20.77,20.86,20.75,20.86,221200.0,19.3641,19.448,19.3454,19.448,221200.0
2013-04-26 12:50:00,20.86,20.89,20.84,20.87,205000.0,19.448,19.476,19.4293,19.4573,205000.0
2013-04-26 13:00:00,20.86,20.86,20.81,20.86,81400.0,19.448,19.448,19.4014,19.448,81400.0
2013-04-26 13:10:00,20.85,20.93,20.84,20.92,221000.0,19.4387,19.5132,19.4293,19.5039,221000.0
2013-04-26 13:20:00,20.92,21.04,20.91,21.01,345000.0,19.5039,19.6158,19.4946,19.5878,345000.0
2013-04-26 13:30:00,21.01,21.02,20.95,20.96,167400.0,19.5878,19.5972,19.5319,19.5412,167400.0
2013-04-26 13:40:00,20.95,21.09,20.93,21.05,313400.0,19.5319,19.6624,19.5132,19.6251,313400.0
2013-04-26 13:50:00,21.05,21.06,21.02,21.02,79400.0,19.6251,19.6344,19.5972,19.5972,79400.0
2013-04-26 14:00:00,21.01,21.07,20.98,21.01,126200.0,19.5878,19.6438,19.5599,19.5878,126200.0
2013-04-26 14:10:00,21.02,21.02,20.96,20.99,178800.0,19.5972,19.5972,19.5412,19.5692,178800.0
2013-04-26 14:20:00,20.98,21.02,20.93,20.98,108800.0,19.5599,19.5972,19.5132,19.5599,108800.0
2013-04-26 14:30:00,20.98,21.04,20.98,21.03,104200.0,19.5599,19.6158,19.5599,19.6065,104200.0
2013-04-26 14:40:00,21.03,21.04,20.95,21.04,288000.0,19.6065,19.6158,19.5319,19.6158,288000.0
2013-04-26 14:50:00,21.04,21.04,20.97,20.97,107600.0,19.6158,19.6158,19.5505,19.5505,107600.0
2013-04-26 15:00:00,20.97,21.09,20.97,21.09,426600.0,19.5505,19.6624,19.5505,19.6624,426600.0
2013-04-26 15:10:00,21.09,21.11,21.04,21.05,335400.0,19.6624,19.6811,19.6158,19.6251,335400.0
2013-04-26 15:20:00,21.05,21.09,21.04,21.07,224600.0,19.6251,19.6624,19.6158,19.6438,224600.0
2013-04-26 15:30:00,21.07,21.12,21.07,21.1,356400.0,19.6438,19.6904,19.6438,19.6717,356400.0
2013-04-26 15:40:00,21.1,21.13,21.05,21.11,451200.0,19.6717,19.6997,19.6251,19.6811,451200.0
2013-04-26 15:50:00,21.1,21.11,21.0,21.02,693400.0,19.6717,19.6811,19.5785,19.5972,693400.0
2013-04-29 09:30:00,21.29,21.4,21.13,21.16,784600.0,19.8489,19.9514,19.6997,19.7277,784600.0
2013-04-29 09:40:00,21.15,21.28,21.14,21.22,522000.0,19.7184,19.8396,19.709,19.7836,522000.0
2013-04-29 09:50:00,21.22,21.35,21.2,21.34,480800.0,19.7836,19.9048,19.765,19.8955,480800.0
2013-04-29 10:00:00,21.35,21.57,21.3,21.57,1154800.0,19.9048,20.1099,19.8582,20.1099,1154800.0
2013-04-29 10:10:00,21.56,21.56,21.46,21.49,376600.0,20.1006,20.1006,20.0074,20.0353,376600.0
2013-04-29 10:20:00,21.5,21.53,21.47,21.48,292400.0,20.0447,20.0726,20.0167,20.026,292400.0
2013-04-29 10:30:00,21.49,21.49,21.42,21.43,336800.0,20.0353,20.0353,19.9701,19.9794,336800.0
2013-04-29 10:40:00,21.43,21.5,21.42,21.48,242800.0,19.9794,20.0447,19.9701,20.026,242800.0
2013-04-29 10:50:00,21.49,21.51,21.46,21.49,236000.0,20.0353,20.054,20.0074,20.0353,236000.0
2013-04-29 11:00:00,21.49,21.51,21.46,21.48,223600.0,20.0353,20.054,20.0074,20.026,223600.0
2013-04-29 11:10:00,21.47,21.48,21.43,21.45,201400.0,20.0167,20.026,19.9794,19.998,201400.0
2013-04-29 11:20:00,21.45,21.5,21.45,21.49,101200.0,19.998,20.0447,19.998,20.0353,101200.0
2013-04-29 11:30:00,21.48,21.51,21.48,21.49,133800.0,20.026,20.054,20.026,20.0353,133800.0
2013-04-29 11:40:00,21.48,21.5,21.46,21.47,81800.0,20.026,20.0447,20.0074,20.0167,81800.0
2013-04-29 11:50:00,21.47,21.5,21.46,21.5,68200.0,20.0167,20.0447,20.0074,20.0447,68200.0
2013-04-29 12:00:00,21.5,21.6,21.49,21.55,541200.0,20.0447,20.1379,20.0353,20.0913,541200.0
2013-04-29 12:10:00,21.57,21.59,21.54,21.54,88400.0,20.1099,20.1286,20.082,20.082,88400.0
2013-04-29 12:20:00,21.55,21.6,21.54,21.57,450800.0,20.0913,20.1379,20.082,20.1099,450800.0
2013-04-29 12:30:00,21.56,21.59,21.56,21.58,111400.0,20.1006,20.1286,20.1006,20.1192,111400.0
2013-04-29 12:40:00,21.59,21.6,21.54,21.55,160400.0,20.1286,20.1379,20.082,20.0913,160400.0
2013-04-29 12:50:00,21.56,21.57,21.5,21.5,140400.0,20.1006,20.1099,20.0447,20.0447,140400.0
2013-04-29 13:00:00,21.52,21.52,21.47,21.48,217400.0,20.0633,20.0633,20.0167,20.026,217400.0
2013-04-29 13:10:00,21.49,21.5,21.48,21.5,112400.0,20.0353,20.0447,20.026,20.0447,112400.0
2013-04-29 13:20:00,21.49,21.52,21.48,21.5,48600.0,20.0353,20.0633,20.026,20.0447,48600.0
2013-04-29 13:30:00,21.51,21.52,21.5,21.5,118000.0,20.054,20.0633,20.0447,20.0447,118000.0
2013-04-29 13:40:00,21.5,21.57,21.5,21.56,149000.0,20.0447,20.1099,20.0447,20.1006,149000.0
2013-04-29 13:50:00,21.56,21.59,21.54,21.57,159400.0,20.1006,20.1286,20.082,20.1099,159400.0
2013-04-29 14:00:00,21.57,21.59,21.55,21.57,134000.0,20.1099,20.1286,20.0913,20.1099,134000.0
2013-04-29 14:10:00,21.57,21.58,21.53,21.53,75600.0,20.1099,20.1192,20.0726,20.0726,75600.0
2013-04-29 14:20:00,21.53,21.59,21.53,21.58,98400.0,20.0726,20.1286,20.0726,20.1192,98400.0
2013-04-29 14:30:00,21.57,21.59,21.55,21.56,85600.0,20.1099,20.1286,20.0913,20.1006,85600.0
2013-04-29 14:40:00,21.56,21.58,21.54,21.54,109600.0,20.1006,20.1192,20.082,20.082,109600.0
2013-04-29 14:50:00,21.55,21.57,21.53,21.54,119600.0,20.0913,20.1099,20.0726,20.082,119600.0
2013-04-29 15:00:00,21.55,21.55,21.41,21.43,246600.0,20.0913,20.0913,19.9608,19.9794,246600.0
2013-04-29 15:10:00,21.44,21.49,21.43,21.48,138200.0,19.9887,20.0353,19.9794,20.026,138200.0
2013-04-29 15:20:00,21.47,21.52,21.45,21.5,226000.0,20.0167,20.0633,19.998,20.0447,226000.0
2013-04-29 15:30:00,21.5,21.58,21.49,21.53,287200.0,20.0447,20.1192,20.0353,20.0726,287200.0
2013-04-29 15:40:00,21.53,21.55,21.49,21.5,229400.0,20.0726,20.0913,20.0353,20.0447,229400.0
2013-04-29 15:50:00,21.49,21.5,21.41,21.44,830800.0,20.0353,20.0447,19.9608,19.9887,830800.0
2013-04-30 09:30:00,21.47,21.58,21.42,21.55,659000.0,20.0167,20.1192,19.9701,20.0913,659000.0
2013-04-30 09:40:00,21.55,21.56,21.34,21.43,628000.0,20.0913,20.1006,19.8955,19.9794,628000.0
2013-04-30 09:50:00,21.43,21.44,21.25,21.28,658400.0,19.9794,19.9887,19.8116,19.8396,658400.0
2013-04-30 10:00:00,21.28,21.41,21.18,21.37,1009000.0,19.8396,19.9608,19.7463,19.9235,1009000.0
2013-04-30 10:10:00,21.38,21.47,21.35,21.4,774600.0,19.9328,20.0167,19.9048,19.9514,774600.0
2013-04-30 10:20:00,21.4,21.44,21.32,21.34,382600.0,19.9514,19.9887,19.8768,19.8955,382600.0
2013-04-30 10:30:00,21.34,21.45,21.29,21.42,434400.0,19.8955,19.998,19.8489,19.9701,434400.0
2013-04-30 10:40:00,21.42,21.54,21.42,21.53,473200.0,19.9701,20.082,19.9701,20.0726,473200.0
2013-04-30 10:50:00,21.53,21.58,21.47,21.5,324200.0,20.0726,20.1192,20.0167,20.0447,324200.0
2013-04-30 11:00:00,21.5,21.55,21.48,21.53,162400.0,20.0447,20.0913,20.026,20.0726,162400.0
2013-04-30 11:10:00,21.54,21.55,21.49,21.54,102400.0,20.082,20.0913,20.0353,20.082,102400.0
2013-04-30 11:20:00,21.53,21.56,21.5,21.55,105600.0,20.0726,20.1006,20.0447,20.0913,105600.0
2013-04-30 11:30:00,21.55,21.68,21.54,21.66,626200.0,20.0913,20.2125,20.082,20.1938,626200.0
2013-04-30 11:40:00,21.66,21.71,21.65,21.67,245800.0,20.1938,20.2404,20.1845,20.2032,245800.0
2013-04-30 11:50:00,21.66,21.74,21.66,21.68,350800.0,20.1938,20.2684,20.1938,20.2125,350800.0
2013-04-30 12:00:00,21.69,21.71,21.65,21.68,151000.0,20.2218,20.2404,20.1845,20.2125,151000.0
2013-04-30 12:10:00,21.69,21.7,21.61,21.64,82400.0,20.2218,20.2311,20.1472,20.1752,82400.0
2013-04-30 12:20:00,21.64,21.65,21.61,21.63,72600.0,20.1752,20.1845,20.1472,20.1659,72600.0
2013-04-30 12:30:00,21.64,21.68,21.61,21.67,96800.0,20.1752,20.2125,20.1472,20.2032,96800.0
2013-04-30 12:40:00,21.67,21.81,21.66,21.8,316600.0,20.2032,20.3337,20.1938,20.3244,316600.0
2013-04-30 12:50:00,21.8,21.83,21.78,21.82,205200.0,20.3244,20.3523,20.3057,20.343,205200.0
2013-04-30 13:00:00,21.82,21.83,21.75,21.79,108600.0,20.343,20.3523,20.2777,20.315,108600.0
2013-04-30 13:10:00,21.78,21.78,21.74,21.77,57400.0,20.3057,20.3057,20.2684,20.2964,57400.0
2013-04-30 13:20:00,21.78,21.79,21.72,21.72,123600.0,20.3057,20.315,20.2498,20.2498,123600.0
2013-04-30 13:30:00,21.72,21.74,21.72,21.73,114200.0,20.2498,20.2684,20.2498,20.2591,114200.0
2013-04-30 13:40:00,21.73,21.76,21.7,21.74,200600.0,20.2591,20.2871,20.2311,20.2684,200600.0
2013-04-30 13:50:00,21.74,21.75,21.71,21.75,65400.0,20.2684,20.2777,20.2404,20.2777,65400.0
2013-04-30 14:00:00,21.73,21.74,21.61,21.64,412200.0,20.2591,20.2684,20.1472,20.1752,412200.0
2013-04-30 14:10:00,21.65,21.7,21.64,21.68,269600.0,20.1845,20.2311,20.1752,20.2125,269600.0
2013-04-30 14:20:00,21.68,21.74,21.66,21.73,156600.0,20.2125,20.2684,20.1938,20.2591,156600.0
2013-04-30 14:30:00,21.72,21.72,21.6,21.68,207800.0,20.2498,20.2498,20.1379,20.2125,207800.0
2013-04-30 14:40:00,21.68,21.72,21.67,21.69,156400.0,20.2125,20.2498,20.2032,20.2218,156400.0
2013-04-30 14:50:00,21.68,21.72,21.66,21.72,118200.0,20.2125,20.2498,20.1938,20.2498,118200.0
2013-04-30 15:00:00,21.72,21.72,21.64,21.67,152800.0,20.2498,20.2498,20.1752,20.2032,152800.0
2013-04-30 15:10:00,21.67,21.72,21.66,21.69,161000.0,20.2032,20.2498,20.1938,20.2218,161000.0
2013-04-30 15:20:00,21.68,21.73,21.67,21.72,121400.0,20.2125,20.2591,20.2032,20.2498,121400.0
2013-04-30 15:30:00,21.72,21.77,21.68,21.75,390000.0,20.2498,20.2964,20.2125,20.2777,390000.0
2013-04-30 15:40:00,21.74,21.75,21.71,21.73,261000.0,20.2684,20.2777,20.2404,20.2591,261000.0
2013-04-30 15:50:00,21.73,21.83,21.71,21.82,764200.0,20.2591,20.3523,20.2404,20.343,764200.0
2013-05-01 09:30:00,21.61,21.64,21.52,21.62,572600.0,20.1472,20.1752,20.0633,20.1565,572600.0
2013-05-01 09:40:00,21.62,21.68,21.44,21.47,757600.0,20.1565,20.2125,19.9887,20.0167,757600.0
2013-05-01 09:50:00,21.46,21.46,21.14,21.2,1099000.0,20.0074,20.0074,19.709,19.765,1099000.0
2013-05-01 10:00:00,21.22,21.26,20.93,20.98,1252400.0,19.7836,19.8209,19.5132,19.5599,1252400.0
2013-05-01 10:10:00,20.99,21.05,20.8,20.88,959000.0,19.5692,19.6251,19.392,19.4666,959000.0
2013-05-01 10:20:00,20.88,20.98,20.83,20.84,556600.0,19.4666,19.5599,19.42,19.4293,556600.0
2013-05-01 10:30:00,20.84,21.0,20.78,20.97,579000.0,19.4293,19.5785,19.3734,19.5505,579000.0
2013-05-01 10:40:00,20.97,20.99,20.9,20.94,383000.0,19.5505,19.5692,19.4853,19.5226,383000.0
2013-05-01 10:50:00,20.94,20.98,20.89,20.94,290400.0,19.5226,19.5599,19.476,19.5226,290400.0
2013-05-01 11:00:00,20.93,20.97,20.81,20.95,557200.0,19.5132,19.5505,19.4014,19.5319,557200.0
2013-05-01 11:10:00,20.93,20.95,20.88,20.9,193400.0,19.5132,19.5319,19.4666,19.4853,193400.0
2013-05-01 11:20:00,20.89,20.92,20.84,20.89,341600.0,19.476,19.5039,19.4293,19.476,341600.0
2013-05-01 11:30:00,20.9,20.93,20.86,20.86,199000.0,19.4853,19.5132,19.448,19.448,199000.0
2013-05-01 11:40:00,20.86,20.86,20.62,20.69,911400.0,19.448,19.448,19.2242,19.2895,911400.0
2013-05-01 11:50:00,20.68,20.81,20.68,20.81,137000.0,19.2802,19.4014,19.2802,19.4014,137000.0
2013-05-01 12:00:00,20.8,20.81,20.72,20.72,226000.0,19.392,19.4014,19.3175,19.3175,226000.0
2013-05-01 12:10:00,20.72,20.78,20.68,20.76,265600.0,19.3175,19.3734,19.2802,19.3548,265600.0
2013-05-01 12:20:00,20.77,20.84,20.77,20.79,158200.0,19.3641,19.4293,19.3641,19.3827,158200.0
2013-05-01 12:30:00,20.79,20.79,20.71,20.71,127600.0,19.3827,19.3827,19.3081,19.3081,127600.0
2013-05-01 12:40:00,20.72,20.78,20.72,20.75,138200.0,19.3175,19.3734,19.3175,19.3454,138200.0
2013-05-01 12:50:00,20.74,20.74,20.56,20.58,439600.0,19.3361,19.3361,19.1683,19.1869,439600.0
2013-05-01 13:00:00,20.59,20.6,20.41,20.41,694600.0,19.1963,19.2056,19.0284,19.0284,694600.0
2013-05-01 13:10:00,20.42,20.48,20.41,20.47,480000.0,19.0378,19.0937,19.0284,19.0844,480000.0
2013-05-01 13:20:00,20.47,20.61,20.43,20.61,431800.0,19.0844,19.2149,19.0471,19.2149,431800.0
2013-05-01 13:30:00,20.61,20.64,20.48,20.5,439600.0,19.2149,19.2429,19.0937,19.1124,439600.0
2013-05-01 13:40:00,20.52,20.52,20.36,20.37,743400.0,19.131,19.131,18.9818,18.9912,743400.0
2013-05-01 13:50:00,20.36,20.46,20.3,20.45,572200.0,18.9818,19.0751,18.9259,19.0657,572200.0
2013-05-01 14:00:00,20.44,20.75,20.44,20.7,1327000.0,19.0564,19.3454,19.0564,19.2988,1327000.0
2013-05-01 14:10:00,20.68,20.68,20.52,20.58,562200.0,19.2802,19.2802,19.131,19.1869,562200.0
2013-05-01 14:20:00,20.59,20.8,20.58,20.68,759600.0,19.1963,19.392,19.1869,19.2802,759600.0
2013-05-01 14:30:00,20.68,20.7,20.47,20.49,448000.0,19.2802,19.2988,19.0844,19.103,448000.0
2013-05-01 14:40:00,20.49,20.56,20.46,20.53,329600.0,19.103,19.1683,19.0751,19.1403,329600.0
2013-05-01 14:50:00,20.54,20.58,20.48,20.52,600800.0,19.1496,19.1869,19.0937,19.131,600800.0
2013-05-01 15:00:00,20.52,20.58,20.47,20.47,410200.0,19.131,19.1869,19.0844,19.0844,410200.0
2013-05-01 15:10:00,20.47,20.49,20.36,20.41,878400.0,19.0844,19.103,18.9818,19.0284,878400.0
2013-05-01 15:20:00,20.41,20.42,20.24,20.27,858400.0,19.0284,19.0378,18.87,18.8979,858400.0
2013-05-01 15:30:00,20.27,20.39,20.27,20.33,449600.0,18.8979,19.0098,18.8979,18.9539,449600.0
2013-05-01 15:40:00,20.33,20.39,20.22,20.36,821800.0,18.9539,19.0098,18.8513,18.9818,821800.0
2013-05-01 15:50:00,20.36,20.38,20.21,20.26,951000.0,18.9818,19.0005,18.842,18.8886,951000.0
2013-05-02 09:30:00,20.59,20.7,20.48,20.63,1459800.0,19.1963,19.2988,19.0937,19.2336,1459800.0
2013-05-02 09:40:00,20.64,20.67,20.55,20.58,504000.0,19.2429,19.2708,19.159,19.1869,504000.0
2013-05-02 09:50:00,20.57,20.65,20.52,20.53,502200.0,19.1776,19.2522,19.131,19.1403,502200.0
2013-05-02 10:00:00,20.54,20.65,20.5,20.61,593400.0,19.1496,19.2522,19.1124,19.2149,593400.0
2013-05-02 10:10:00,20.62,20.86,20.61,20.8,1000200.0,19.2242,19.448,19.2149,19.392,1000200.0
2013-05-02 10:20:00,20.8,20.92,20.8,20.91,604800.0,19.392,19.5039,19.392,19.4946,604800.0
2013-05-02 10:30:00,20.91,20.97,20.86,20.93,580000.0,19.4946,19.5505,19.448,19.5132,580000.0
2013-05-02 10:40:00,20.93,21.0,20.89,20.9,552400.0,19.5132,19.5785,19.476,19.4853,552400.0
2013-05-02 10:50:00,20.91,21.0,20.91,20.98,348600.0,19.4946,19.5785,19.4946,19.5599,348600.0
2013-05-02 11:00:00,20.98,21.02,20.95,21.0,479600.0,19.5599,19.5972,19.5319,19.5785,479600.0
2013-05-02 11:10:00,21.01,21.24,21.01,21.19,920600.0,19.5878,19.8023,19.5878,19.7556,920600.0
2013-05-02 11:20:00,21.18,21.22,21.17,21.21,342800.0,19.7463,19.7836,19.737,19.7743,342800.0
2013-05-02 11:30:00,21.21,21.21,21.13,21.14,309600.0,19.7743,19.7743,19.6997,19.709,309600.0
2013-05-02 11:40:00,21.14,21.27,21.14,21.25,674200.0,19.709,19.8302,19.709,19.8116,674200.0
2013-05-02 11:50:00,21.25,21.29,21.2,21.25,327800.0,19.8116,19.8489,19.765,19.8116,327800.0
2013-05-02 12:00:00,21.24,21.27,21.15,21.16,383200.0,19.8023,19.8302,19.7184,19.7277,383200.0
2013-05-02 12:10:00,21.16,21.18,21.13,21.17,191200.0,19.7277,19.7463,19.6997,19.737,191200.0
2013-05-02 12:20:00,21.17,21.17,21.07,21.11,226000.0,19.737,19.737,19.6438,19.6811,226000.0
2013-05-02 12:30:00,21.11,21.15,21.1,21.11,173000.0,19.6811,19.7184,19.6717,19.6811,173000.0
2013-05-02 12:40:00,21.11,21.16,21.11,21.15,164000.0,19.6811,19.7277,19.6811,19.7184,164000.0
2013-05-02 12:50:00,21.15,21.22,21.15,21.18,182400.0,19.7184,19.7836,19.7184,19.7463,182400.0
2013-05-02 13:00:00,21.18,21.25,21.18,21.24,148000.0,19.7463,19.8116,19.7463,19.8023,148000.0
2013-05-02 13:10:00,21.24,21.26,21.2,21.26,242400.0,19.8023,19.8209,19.765,19.8209,242400.0
2013-05-02 13:20:00,21.26,21.31,21.25,21.27,268600.0,19.8209,19.8675,19.8116,19.8302,268600.0
2013-05-02 13:30:00,21.27,21.33,21.24,21.25,240200.0,19.8302,19.8862,19.8023,19.8116,240200.0
2013-05-02 13:40:00,21.24,21.28,21.24,21.25,110600.0,19.8023,19.8396,19.8023,19.8116,110600.0
2013-05-02 13:50:00,21.25,21.28,21.24,21.27,89600.0,19.8116,19.8396,19.8023,19.8302,89600.0
2013-05-02 14:00:00,21.27,21.3,21.22,21.23,290200.0,19.8302,19.8582,19.7836,19.7929,290200.0
2013-05-02 14:10:00,21.23,21.26,21.19,21.26,311600.0,19.7929,19.8209,19.7556,19.8209,311600.0
2013-05-02 14:20:00,21.26,21.26,21.2,21.23,104000.0,19.8209,19.8209,19.765,19.7929,104000.0
2013-05-02 14:30:00,21.23,21.29,21.22,21.29,138800.0,19.7929,19.8489,19.7836,19.8489,138800.0
2013-05-02 14:40:00,21.29,21.3,21.25,21.25,134600.0,19.8489,19.8582,19.8116,19.8116,134600.0
2013-05-02 14:50:00,21.27,21.28,21.24,21.27,160200.0,19.8302,19.8396,19.8023,19.8302,160200.0
2013-05-02 15:00:00,21.26,21.29,21.23,21.23,230400.0,19.8209,19.8489,19.7929,19.7929,230400.0
2013-05-02 15:10:00,21.23,21.29,21.22,21.25,324000.0,19.7929,19.8489,19.7836,19.8116,324000.0
2013-05-02 15:20:00,21.26,21.29,21.25,21.26,427000.0,19.8209,19.8489,19.8116,19.8209,427000.0
2013-05-02 15:30:00,21.27,21.31,21.27,21.29,492600.0,19.8302,19.8675,19.8302,19.8489,492600.0
2013-05-02 15:40:00,21.29,21.3,21.26,21.29,928800.0,19.8489,19.8582,19.8209,19.8489,928800.0
2013-05-02 15:50:00,21.29,21.29,21.2,21.21,1246200.0,19.8489,19.8489,19.765,19.7743,1246200.0
2013-05-03 09:30:00,22.04,22.36,21.93,22.35,2752400.0,20.5481,20.8464,20.4456,20.8371,2752400.0
2013-05-03 09:40:00,22.35,22.5,22.27,22.45,1515200.0,20.8371,20.977,20.7625,20.9304,1515200.0
2013-05-03 09:50:00,22.46,22.51,22.4,22.4,581200.0,20.9397,20.9863,20.8837,20.8837,581200.0
2013-05-03 10:00:00,22.4,22.48,22.33,22.48,791200.0,20.8837,20.9583,20.8185,20.9583,791200.0
2013-05-03 10:10:00,22.48,22.5,22.44,22.46,676600.0,20.9583,20.977,20.921,20.9397,676600.0
2013-05-03 10:20:00,22.47,22.68,22.46,22.66,1042400.0,20.949,21.1448,20.9397,21.1261,1042400.0
2013-05-03 10:30:00,22.66,22.69,22.58,22.61,712200.0,21.1261,21.1541,21.0516,21.0795,712200.0
2013-05-03 10:40:00,22.63,22.67,22.59,22.61,384000.0,21.0982,21.1355,21.0609,21.0795,384000.0
2013-05-03 10:50:00,22.61,22.61,22.54,22.56,378200.0,21.0795,21.0795,21.0143,21.0329,378200.0
2013-05-03 11:00:00,22.55,22.56,22.51,22.56,333800.0,21.0236,21.0329,20.9863,21.0329,333800.0
2013-05-03 11:10:00,22.56,22.57,22.52,22.52,446000.0,21.0329,21.0422,20.9956,20.9956,446000.0
2013-05-03 11:20:00,22.53,22.54,22.47,22.49,351800.0,21.0049,21.0143,20.949,20.9677,351800.0
2013-05-03 11:30:00,22.48,22.6,22.48,22.56,461800.0,20.9583,21.0702,20.9583,21.0329,461800.0
2013-05-03 11:40:00,22.56,22.6,22.55,22.59,253200.0,21.0329,21.0702,21.0236,21.0609,253200.0
2013-05-03 11:50:00,22.58,22.61,22.54,22.55,202800.0,21.0516,21.0795,21.0143,21.0236,202800.0
2013-05-03 12:00:00,22.56,22.59,22.54,22.57,141400.0,21.0329,21.0609,21.0143,21.0422,141400.0
2013-05-03 12:10:00,22.56,22.61,22.56,22.59,128400.0,21.0329,21.0795,21.0329,21.0609,128400.0
2013-05-03 12:20:00,22.59,22.61,22.59,22.59,119200.0,21.0609,21.0795,21.0609,21.0609,119200.0
2013-05-03 12:30:00,22.59,22.59,22.55,22.57,118800.0,21.0609,21.0609,21.0236,21.0422,118800.0
2013-05-03 12:40:00,22.57,22.61,22.56,22.6,204000.0,21.0422,21.0795,21.0329,21.0702,204000.0
2013-05-03 12:50:00,22.6,22.61,22.55,22.55,133800.0,21.0702,21.0795,21.0236,21.0236,133800.0
2013-05-03 13:00:00,22.55,22.59,22.54,22.54,230000.0,21.0236,21.0609,21.0143,21.0143,230000.0
2013-05-03 13:10:00,22.54,22.57,22.5,22.51,232000.0,21.0143,21.0422,20.977,20.9863,232000.0
2013-05-03 13:20:00,22.51,22.52,22.36,22.36,477000.0,20.9863,20.9956,20.8464,20.8464,477000.0
2013-05-03 13:30:00,22.36,22.46,22.35,22.44,438400.0,20.8464,20.9397,20.8371,20.921,438400.0
2013-05-03 13:40:00,22.44,22.46,22.39,22.43,303200.0,20.921,20.9397,20.8744,20.9117,303200.0
2013-05-03 13:50:00,22.43,22.43,22.36,22.39,216000.0,20.9117,20.9117,20.8464,20.8744,216000.0
2013-05-03 14:00:00,22.39,22.41,22.33,22.35,360800.0,20.8744,20.8931,20.8185,20.8371,360800.0
2013-05-03 14:10:00,22.36,22.43,22.36,22.43,203800.0,20.8464,20.9117,20.8464,20.9117,203800.0
2013-05-03 14:20:00,22.43,22.45,22.41,22.43,179600.0,20.9117,20.9304,20.8931,20.9117,179600.0
2013-05-03 14:30:00,22.42,22.42,22.35,22.35,179200.0,20.9024,20.9024,20.8371,20.8371,179200.0
2013-05-03 14:40:00,22.35,22.35,22.24,22.32,528800.0,20.8371,20.8371,20.7346,20.8092,528800.0
2013-05-03 14:50:00,22.32,22.36,22.32,22.32,210600.0,20.8092,20.8464,20.8092,20.8092,210600.0
2013-05-03 15:00:00,22.33,22.33,22.28,22.28,210800.0,20.8185,20.8185,20.7719,20.7719,210800.0
2013-05-03 15:10:00,22.28,22.3,22.23,22.27,398200.0,20.7719,20.7905,20.7252,20.7625,398200.0
2013-05-03 15:20:00,22.29,22.4,22.24,22.39,453000.0,20.7812,20.8837,20.7346,20.8744,453000.0
2013-05-03 15:30:00,22.4,22.43,22.36,22.4,505000.0,20.8837,20.9117,20.8464,20.8837,505000.0
2013-05-03 15:40:00,22.4,22.45,22.38,22.41,623800.0,20.8837,20.9304,20.8651,20.8931,623800.0
2013-05-03 15:50:00,22.41,22.43,22.19,22.22,1081400.0,20.8931,20.9117,20.688,20.7159,1081400.0
2013-05-06 09:30:00,22.27,22.45,22.2,22.42,647200.0,20.7625,20.9304,20.6973,20.9024,647200.0
2013-05-06 09:40:00,22.41,22.43,22.25,22.35,411200.0,20.8931,20.9117,20.7439,20.8371,411200.0
2013-05-06 09:50:00,22.35,22.39,22.28,22.39,550400.0,20.8371,20.8744,20.7719,20.8744,550400.0
2013-05-06 10:00:00,22.39,22.6,22.39,22.56,1025000.0,20.8744,21.0702,20.8744,21.0329,1025000.0
2013-05-06 10:10:00,22.55,22.6,22.5,22.56,446200.0,21.0236,21.0702,20.977,21.0329,446200.0
2013-05-06 10:20:00,22.56,22.65,22.52,22.63,530200.0,21.0329,21.1168,20.9956,21.0982,530200.0
2013-05-06 10:30:00,22.63,22.64,22.59,22.59,294400.0,21.0982,21.1075,21.0609,21.0609,294400.0
2013-05-06 10:40:00,22.59,22.59,22.49,22.49,618800.0,21.0609,21.0609,20.9677,20.9677,618800.0
2013-05-06 10:50:00,22.49,22.49,22.33,22.36,604400.0,20.9677,20.9677,20.8185,20.8464,604400.0
2013-05-06 11:00:00,22.36,22.43,22.35,22.37,464000.0,20.8464,20.9117,20.8371,20.8558,464000.0
2013-05-06 11:10:00,22.38,22.47,22.36,22.43,314600.0,20.8651,20.949,20.8464,20.9117,314600.0
2013-05-06 11:20:00,22.43,22.45,22.41,22.42,199000.0,20.9117,20.9304,20.8931,20.9024,199000.0
2013-05-06 11:30:00,22.42,22.42,22.29,22.35,549000.0,20.9024,20.9024,20.7812,20.8371,549000.0
2013-05-06 11:40:00,22.35,22.47,22.34,22.47,439000.0,20.8371,20.949,20.8278,20.949,439000.0
2013-05-06 11:50:00,22.47,22.53,22.43,22.52,301000.0,20.949,21.0049,20.9117,20.9956,301000.0
2013-05-06 12:00:00,22.52,22.53,22.48,22.53,173400.0,20.9956,21.0049,20.9583,21.0049,173400.0
2013-05-06 12:10:00,22.53,22.68,22.52,22.66,539600.0,21.0049,21.1448,20.9956,21.1261,539600.0
2013-05-06 12:20:00,22.66,22.67,22.57,22.57,317600.0,21.1261,21.1355,21.0422,21.0422,317600.0
2013-05-06 12:30:00,22.57,22.63,22.56,22.61,203600.0,21.0422,21.0982,21.0329,21.0795,203600.0
2013-05-06 12:40:00,22.6,22.68,22.59,22.67,229600.0,21.0702,21.1448,21.0609,21.1355,229600.0
2013-05-06 12:50:00,22.66,22.66,22.57,22.61,304400.0,21.1261,21.1261,21.0422,21.0795,304400.0
2013-05-06 13:00:00,22.61,22.63,22.53,22.55,258200.0,21.0795,21.0982,21.0049,21.0236,258200.0
2013-05-06 13:10:00,22.55,22.57,22.54,22.55,245400.0,21.0236,21.0422,21.0143,21.0236,245400.0
2013-05-06 13:20:00,22.55,22.61,22.54,22.6,144400.0,21.0236,21.0795,21.0143,21.0702,144400.0
2013-05-06 13:30:00,22.61,22.63,22.58,22.58,181600.0,21.0795,21.0982,21.0516,21.0516,181600.0
2013-05-06 13:40:00,22.58,22.59,22.56,22.58,96000.0,21.0516,21.0609,21.0329,21.0516,96000.0
2013-05-06 13:50:00,22.59,22.66,22.58,22.65,209400.0,21.0609,21.1261,21.0516,21.1168,209400.0
2013-05-06 14:00:00,22.64,22.67,22.59,22.67,217400.0,21.1075,21.1355,21.0609,21.1355,217400.0
2013-05-06 14:10:00,22.67,22.7,22.66,22.7,298000.0,21.1355,21.1634,21.1261,21.1634,298000.0
2013-05-06 14:20:00,22.7,22.72,22.68,22.68,285600.0,21.1634,21.1821,21.1448,21.1448,285600.0
2013-05-06 14:30:00,22.68,22.68,22.66,22.67,156400.0,21.1448,21.1448,21.1261,21.1355,156400.0
2013-05-06 14:40:00,22.67,22.68,22.59,22.61,328000.0,21.1355,21.1448,21.0609,21.0795,328000.0
2013-05-06 14:50:00,22.61,22.63,22.58,22.6,224800.0,21.0795,21.0982,21.0516,21.0702,224800.0
2013-05-06 15:00:00,22.6,22.67,22.58,22.63,325600.0,21.0702,21.1355,21.0516,21.0982,325600.0
2013-05-06 15:10:00,22.63,22.64,22.56,22.58,313000.0,21.0982,21.1075,21.0329,21.0516,313000.0
2013-05-06 15:20:00,22.58,22.58,22.53,22.57,348400.0,21.0516,21.0516,21.0049,21.0422,348400.0
2013-05-06 15:30:00,22.57,22.63,22.57,22.63,222600.0,21.0422,21.0982,21.0422,21.0982,222600.0
2013-05-06 15:40:00,22.63,22.7,22.61,22.66,451000.0,21.0982,21.1634,21.0795,21.1261,451000.0
2013-05-06 15:50:00,22.66,22.66,22.57,22.65,680600.0,21.1261,21.1261,21.0422,21.1168,680600.0
2013-05-07 09:30:00,22.74,22.93,22.73,22.93,1040400.0,21.2007,21.3779,21.1914,21.3779,1040400.0
2013-05-07 09:40:00,22.92,23.05,22.89,23.04,945800.0,21.3685,21.4897,21.3406,21.4804,945800.0
2013-05-07 09:50:00,23.05,23.09,23.0,23.05,575600.0,21.4897,21.527,21.4431,21.4897,575600.0
2013-05-07 10:00:00,23.06,23.09,22.85,22.89,992200.0,21.4991,21.527,21.3033,21.3406,992200.0
2013-05-07 10:10:00,22.89,22.89,22.49,22.5,1898800.0,21.3406,21.3406,20.9677,20.977,1898800.0
2013-05-07 10:20:00,22.5,22.78,22.47,22.74,973000.0,20.977,21.238,20.949,21.2007,973000.0
2013-05-07 10:30:00,22.74,22.84,22.7,22.81,566800.0,21.2007,21.294,21.1634,21.266,566800.0
2013-05-07 10:40:00,22.81,22.91,22.78,22.9,398000.0,21.266,21.3592,21.238,21.3499,398000.0
2013-05-07 10:50:00,22.9,22.91,22.74,22.75,560400.0,21.3499,21.3592,21.2007,21.2101,560400.0
2013-05-07 11:00:00,22.75,22.83,22.72,22.81,461800.0,21.2101,21.2846,21.1821,21.266,461800.0
2013-05-07 11:10:00,22.81,22.88,22.74,22.77,510800.0,21.266,21.3313,21.2007,21.2287,510800.0
2013-05-07 11:20:00,22.78,22.86,22.78,22.83,366400.0,21.238,21.3126,21.238,21.2846,366400.0
2013-05-07 11:30:00,22.83,22.86,22.78,22.78,322800.0,21.2846,21.3126,21.238,21.238,322800.0
2013-05-07 11:40:00,22.78,22.82,22.75,22.76,286400.0,21.238,21.2753,21.2101,21.2194,286400.0
2013-05-07 11:50:00,22.76,22.76,22.68,22.75,429000.0,21.2194,21.2194,21.1448,21.2101,429000.0
2013-05-07 12:00:00,22.75,22.86,22.74,22.86,420000.0,21.2101,21.3126,21.2007,21.3126,420000.0
2013-05-07 12:10:00,22.87,22.88,22.82,22.84,225200.0,21.3219,21.3313,21.2753,21.294,225200.0
2013-05-07 12:20:00,22.84,22.9,22.84,22.89,250400.0,21.294,21.3499,21.294,21.3406,250400.0
2013-05-07 12:30:00,22.89,22.95,22.85,22.95,324200.0,21.3406,21.3965,21.3033,21.3965,324200.0
2013-05-07 12:40:00,22.95,23.04,22.93,23.0,557600.0,21.3965,21.4804,21.3779,21.4431,557600.0
2013-05-07 12:50:00,23.0,23.04,22.98,22.99,367000.0,21.4431,21.4804,21.4245,21.4338,367000.0
2013-05-07 13:00:00,23.0,23.0,22.93,22.99,313200.0,21.4431,21.4431,21.3779,21.4338,313200.0
2013-05-07 13:10:00,23.0,23.01,22.96,22.99,397000.0,21.4431,21.4525,21.4058,21.4338,397000.0
2013-05-07 13:20:00,22.99,23.02,22.93,22.99,369400.0,21.4338,21.4618,21.3779,21.4338,369400.0
2013-05-07 13:30:00,22.98,23.06,22.97,23.02,311600.0,21.4245,21.4991,21.4152,21.4618,311600.0
2013-05-07 13:40:00,23.0,23.04,22.98,23.04,219000.0,21.4431,21.4804,21.4245,21.4804,219000.0
2013-05-07 13:50:00,23.04,23.06,23.02,23.02,265400.0,21.4804,21.4991,21.4618,21.4618,265400.0
2013-05-07 14:00:00,23.02,23.06,23.0,23.05,181400.0,21.4618,21.4991,21.4431,21.4897,181400.0
2013-05-07 14:10:00,23.06,23.14,23.05,23.1,459000.0,21.4991,21.5737,21.4897,21.5364,459000.0
2013-05-07 14:20:00,23.09,23.13,23.06,23.07,200600.0,21.527,21.5643,21.4991,21.5084,200600.0
2013-05-07 14:30:00,23.08,23.08,23.0,23.02,313600.0,21.5177,21.5177,21.4431,21.4618,313600.0
2013-05-07 14:40:00,23.02,23.09,23.0,23.07,217600.0,21.4618,21.527,21.4431,21.5084,217600.0
2013-05-07 14:50:00,23.06,23.11,23.05,23.09,145200.0,21.4991,21.5457,21.4897,21.527,145200.0
2013-05-07 15:00:00,23.09,23.11,23.05,23.06,68400.0,21.527,21.5457,21.4897,21.4991,68400.0
2013-05-07 15:10:00,23.06,23.09,23.06,23.07,134000.0,21.4991,21.527,21.4991,21.5084,134000.0
2013-05-07 15:20:00,23.07,23.09,23.05,23.06,146600.0,21.5084,21.527,21.4897,21.4991,146600.0
2013-05-07 15:30:00,23.07,23.11,23.07,23.11,314400.0,21.5084,21.5457,21.5084,21.5457,314400.0
2013-05-07 15:40:00,23.11,23.15,23.08,23.09,513000.0,21.5457,21.583,21.5177,21.527,513000.0
2013-05-07 15:50:00,23.09,23.21,23.09,23.18,776400.0,21.527,21.6389,21.527,21.6109,776400.0
2013-05-08 09:30:00,23.04,23.1,22.98,23.08,755400.0,21.4804,21.5364,21.4245,21.5177,755400.0
2013-05-08 09:40:00,23.08,23.18,23.04,23.12,694600.0,21.5177,21.6109,21.4804,21.555,694600.0
2013-05-08 09:50:00,23.11,23.22,23.1,23.2,786800.0,21.5457,21.6482,21.5364,21.6296,786800.0
2013-05-08 10:00:00,23.2,23.23,23.11,23.15,659000.0,21.6296,21.6576,21.5457,21.583,659000.0
2013-05-08 10:10:00,23.15,23.21,23.09,23.09,707800.0,21.583,21.6389,21.527,21.527,707800.0
2013-05-08 10:20:00,23.09,23.12,23.05,23.09,389600.0,21.527,21.555,21.4897,21.527,389600.0
2013-05-08 10:30:00,23.08,23.21,23.03,23.11,483200.0,21.5177,21.6389,21.4711,21.5457,483200.0
2013-05-08 10:40:00,23.11,23.18,23.11,23.17,157200.0,21.5457,21.6109,21.5457,21.6016,157200.0
2013-05-08 10:50:00,23.18,23.26,23.16,23.18,513000.0,21.6109,21.6855,21.5923,21.6109,513000.0
2013-05-08 11:00:00,23.18,23.29,23.18,23.29,211200.0,21.6109,21.7135,21.6109,21.7135,211200.0
2013-05-08 11:10:00,23.29,23.33,23.28,23.28,310200.0,21.7135,21.7508,21.7042,21.7042,310200.0
2013-05-08 11:20:00,23.29,23.3,23.24,23.24,213600.0,21.7135,21.7228,21.6669,21.6669,213600.0
2013-05-08 11:30:00,23.25,23.31,23.23,23.3,215600.0,21.6762,21.7321,21.6576,21.7228,215600.0
2013-05-08 11:40:00,23.3,23.3,23.25,23.28,118000.0,21.7228,21.7228,21.6762,21.7042,118000.0
2013-05-08 11:50:00,23.28,23.33,23.26,23.33,125600.0,21.7042,21.7508,21.6855,21.7508,125600.0
2013-05-08 12:00:00,23.34,23.35,23.31,23.32,117200.0,21.7601,21.7694,21.7321,21.7415,117200.0
2013-05-08 12:10:00,23.33,23.34,23.3,23.31,85200.0,21.7508,21.7601,21.7228,21.7321,85200.0
2013-05-08 12:20:00,23.31,23.35,23.25,23.25,227400.0,21.7321,21.7694,21.6762,21.6762,227400.0
2013-05-08 12:30:00,23.25,23.27,23.18,23.24,289000.0,21.6762,21.6949,21.6109,21.6669,289000.0
2013-05-08 12:40:00,23.25,23.32,23.25,23.3,199000.0,21.6762,21.7415,21.6762,21.7228,199000.0
2013-05-08 12:50:00,23.3,23.32,23.26,23.31,171400.0,21.7228,21.7415,21.6855,21.7321,171400.0
2013-05-08 13:00:00,23.31,23.36,23.3,23.34,184400.0,21.7321,21.7788,21.7228,21.7601,184400.0
2013-05-08 13:10:00,23.32,23.36,23.3,23.36,106200.0,21.7415,21.7788,21.7228,21.7788,106200.0
2013-05-08 13:20:00,23.36,23.37,23.3,23.31,142800.0,21.7788,21.7881,21.7228,21.7321,142800.0
2013-05-08 13:30:00,23.31,23.35,23.29,23.31,158000.0,21.7321,21.7694,21.7135,21.7321,158000.0
2013-05-08 13:40:00,23.3,23.3,23.21,23.24,373600.0,21.7228,21.7228,21.6389,21.6669,373600.0
2013-05-08 13:50:00,23.24,23.25,23.15,23.18,395200.0,21.6669,21.6762,21.583,21.6109,395200.0
2013-05-08 14:00:00,23.18,23.23,23.1,23.13,427200.0,21.6109,21.6576,21.5364,21.5643,427200.0
2013-05-08 14:10:00,23.14,23.17,23.11,23.15,242200.0,21.5737,21.6016,21.5457,21.583,242200.0
2013-05-08 14:20:00,23.15,23.21,23.14,23.14,260600.0,21.583,21.6389,21.5737,21.5737,260600.0
2013-05-08 14:30:00,23.14,23.15,22.91,23.04,858200.0,21.5737,21.583,21.3592,21.4804,858200.0
2013-05-08 14:40:00,23.03,23.04,22.85,22.96,763000.0,21.4711,21.4804,21.3033,21.4058,763000.0
2013-05-08 14:50:00,22.95,23.06,22.93,23.04,418000.0,21.3965,21.4991,21.3779,21.4804,418000.0
2013-05-08 15:00:00,23.03,23.04,22.98,23.02,239800.0,21.4711,21.4804,21.4245,21.4618,239800.0
2013-05-08 15:10:00,23.02,23.18,23.0,23.14,471000.0,21.4618,21.6109,21.4431,21.5737,471000.0
2013-05-08 15:20:00,23.14,23.25,23.14,23.18,570400.0,21.5737,21.6762,21.5737,21.6109,570400.0
2013-05-08 15:30:00,23.18,23.24,23.1,23.13,456200.0,21.6109,21.6669,21.5364,21.5643,456200.0
2013-05-08 15:40:00,23.14,23.28,23.11,23.26,437800.0,21.5737,21.7042,21.5457,21.6855,437800.0
2013-05-08 15:50:00,23.27,23.4,23.26,23.39,948800.0,21.6949,21.8161,21.6855,21.8067,948800.0
2013-05-09 09:30:00,23.28,23.36,23.23,23.36,704600.0,21.7042,21.7788,21.6576,21.7788,704600.0
2013-05-09 09:40:00,23.36,23.41,23.22,23.24,716000.0,21.7788,21.8254,21.6482,21.6669,716000.0
2013-05-09 09:50:00,23.25,23.38,23.23,23.33,361400.0,21.6762,21.7974,21.6576,21.7508,361400.0
2013-05-09 10:00:00,23.33,23.34,23.12,23.17,612200.0,21.7508,21.7601,21.555,21.6016,612200.0
2013-05-09 10:10:00,23.17,23.21,23.04,23.05,687600.0,21.6016,21.6389,21.4804,21.4897,687600.0
2013-05-09 10:20:00,23.04,23.07,22.9,22.97,650600.0,21.4804,21.5084,21.3499,21.4152,650600.0
2013-05-09 10:30:00,22.95,23.11,22.93,23.09,629800.0,21.3965,21.5457,21.3779,21.527,629800.0
2013-05-09 10:40:00,23.08,23.19,23.05,23.17,334600.0,21.5177,21.6203,21.4897,21.6016,334600.0
2013-05-09 10:50:00,23.18,23.2,23.13,23.14,266800.0,21.6109,21.6296,21.5643,21.5737,266800.0
2013-05-09 11:00:00,23.14,23.27,23.1,23.25,491200.0,21.5737,21.6949,21.5364,21.6762,491200.0
2013-05-09 11:10:00,23.26,23.31,23.24,23.27,262000.0,21.6855,21.7321,21.6669,21.6949,262000.0
2013-05-09 11:20:00,23.27,23.39,23.27,23.39,351800.0,21.6949,21.8067,21.6949,21.8067,351800.0
2013-05-09 11:30:00,23.39,23.41,23.28,23.3,285600.0,21.8067,21.8254,21.7042,21.7228,285600.0
2013-05-09 11:40:00,23.29,23.34,23.29,23.31,142200.0,21.7135,21.7601,21.7135,21.7321,142200.0
2013-05-09 11:50:00,23.31,23.31,23.27,23.28,83400.0,21.7321,21.7321,21.6949,21.7042,83400.0
2013-05-09 12:00:00,23.29,23.31,23.21,23.27,132000.0,21.7135,21.7321,21.6389,21.6949,132000.0
2013-05-09 12:10:00,23.25,23.27,23.24,23.24,65400.0,21.6762,21.6949,21.6669,21.6669,65400.0
2013-05-09 12:20:00,23.24,23.24,23.16,23.2,151600.0,21.6669,21.6669,21.5923,21.6296,151600.0
2013-05-09 12:30:00,23.2,23.27,23.19,23.27,127400.0,21.6296,21.6949,21.6203,21.6949,127400.0
2013-05-09 12:40:00,23.27,23.31,23.27,23.3,123400.0,21.6949,21.7321,21.6949,21.7228,123400.0
2013-05-09 12:50:00,23.29,23.33,23.28,23.32,143800.0,21.7135,21.7508,21.7042,21.7415,143800.0
2013-05-09 13:00:00,23.32,23.35,23.25,23.33,215200.0,21.7415,21.7694,21.6762,21.7508,215200.0
2013-05-09 13:10:00,23.33,23.33,23.29,23.31,116200.0,21.7508,21.7508,21.7135,21.7321,116200.0
2013-05-09 13:20:00,23.31,23.34,23.3,23.34,100800.0,21.7321,21.7601,21.7228,21.7601,100800.0
2013-05-09 13:30:00,23.35,23.45,23.34,23.4,459800.0,21.7694,21.8627,21.7601,21.8161,459800.0
2013-05-09 13:40:00,23.41,23.43,23.36,23.43,158200.0,21.8254,21.844,21.7788,21.844,158200.0
2013-05-09 13:50:00,23.42,23.42,23.33,23.37,248000.0,21.8347,21.8347,21.7508,21.7881,248000.0
2013-05-09 14:00:00,23.38,23.38,23.3,23.3,115600.0,21.7974,21.7974,21.7228,21.7228,115600.0
2013-05-09 14:10:00,23.3,23.36,23.29,23.35,139400.0,21.7228,21.7788,21.7135,21.7694,139400.0
2013-05-09 14:20:00,23.35,23.4,23.3,23.37,162800.0,21.7694,21.8161,21.7228,21.7881,162800.0
2013-05-09 14:30:00,23.36,23.4,23.25,23.26,271400.0,21.7788,21.8161,21.6762,21.6855,271400.0
2013-05-09 14:40:00,23.25,23.29,23.21,23.21,263400.0,21.6762,21.7135,21.6389,21.6389,263400.0
2013-05-09 14:50:00,23.2,23.29,23.11,23.11,513200.0,21.6296,21.7135,21.5457,21.5457,513200.0
2013-05-09 15:00:00,23.11,23.21,23.01,23.18,599200.0,21.5457,21.6389,21.4525,21.6109,599200.0
2013-05-09 15:10:00,23.19,23.22,23.08,23.2,349800.0,21.6203,21.6482,21.5177,21.6296,349800.0
2013-05-09 15:20:00,23.18,23.3,23.18,23.25,280600.0,21.6109,21.7228,21.6109,21.6762,280600.0
2013-05-09 15:30:00,23.27,23.32,23.17,23.17,308400.0,21.6949,21.7415,21.6016,21.6016,308400.0
2013-05-09 15:40:00,23.17,23.21,23.1,23.14,333200.0,21.6016,21.6389,21.5364,21.5737,333200.0
2013-05-09 15:50:00,23.14,23.14,23.03,23.13,808200.0,21.5737,21.5737,21.4711,21.5643,808200.0
2013-05-10 09:30:00,23.22,23.38,23.13,23.35,702400.0,21.6482,21.7974,21.5643,21.7694,702400.0
2013-05-10 09:40:00,23.36,23.4,23.18,23.28,683400.0,21.7788,21.8161,21.6109,21.7042,683400.0
2013-05-10 09:50:00,23.27,23.43,23.2,23.41,591600.0,21.6949,21.844,21.6296,21.8254,591600.0
2013-05-10 10:00:00,23.41,23.51,23.41,23.46,874800.0,21.8254,21.9186,21.8254,21.872,874800.0
2013-05-10 10:10:00,23.45,23.54,23.42,23.52,491000.0,21.8627,21.9466,21.8347,21.9279,491000.0
2013-05-10 10:20:00,23.52,23.52,23.41,23.45,372400.0,21.9279,21.9279,21.8254,21.8627,372400.0
2013-05-10 10:30:00,23.42,23.42,23.2,23.27,866000.0,21.8347,21.8347,21.6296,21.6949,866000.0
2013-05-10 10:40:00,23.27,23.37,23.2,23.36,544600.0,21.6949,21.7881,21.6296,21.7788,544600.0
2013-05-10 10:50:00,23.36,23.45,23.33,23.39,328800.0,21.7788,21.8627,21.7508,21.8067,328800.0
2013-05-10 11:00:00,23.39,23.48,23.36,23.47,310800.0,21.8067,21.8906,21.7788,21.8813,310800.0
2013-05-10 11:10:00,23.46,23.47,23.4,23.43,255600.0,21.872,21.8813,21.8161,21.844,255600.0
2013-05-10 11:20:00,23.43,23.43,23.31,23.41,502800.0,21.844,21.844,21.7321,21.8254,502800.0
2013-05-10 11:30:00,23.41,23.52,23.4,23.47,335200.0,21.8254,21.9279,21.8161,21.8813,335200.0
2013-05-10 11:40:00,23.47,23.49,23.4,23.43,191800.0,21.8813,21.9,21.8161,21.844,191800.0
2013-05-10 11:50:00,23.44,23.45,23.35,23.39,458600.0,21.8533,21.8627,21.7694,21.8067,458600.0
2013-05-10 12:00:00,23.38,23.44,23.28,23.3,562600.0,21.7974,21.8533,21.7042,21.7228,562600.0
2013-05-10 12:10:00,23.3,23.36,23.3,23.34,271800.0,21.7228,21.7788,21.7228,21.7601,271800.0
2013-05-10 12:20:00,23.35,23.41,23.33,23.38,206200.0,21.7694,21.8254,21.7508,21.7974,206200.0
2013-05-10 12:30:00,23.38,23.44,23.38,23.4,135800.0,21.7974,21.8533,21.7974,21.8161,135800.0
2013-05-10 12:40:00,23.41,23.47,23.38,23.41,196200.0,21.8254,21.8813,21.7974,21.8254,196200.0
2013-05-10 12:50:00,23.43,23.47,23.42,23.45,162600.0,21.844,21.8813,21.8347,21.8627,162600.0
2013-05-10 13:00:00,23.46,23.61,23.46,23.58,724000.0,21.872,22.0118,21.872,21.9839,724000.0
2013-05-10 13:10:00,23.59,23.63,23.57,23.6,216800.0,21.9932,22.0305,21.9745,22.0025,216800.0
2013-05-10 13:20:00,23.6,23.66,23.59,23.63,282000.0,22.0025,22.0585,21.9932,22.0305,282000.0
2013-05-10 13:30:00,23.63,23.66,23.59,23.6,197200.0,22.0305,22.0585,21.9932,22.0025,197200.0
2013-05-10 13:40:00,23.61,23.68,23.6,23.64,260600.0,22.0118,22.0771,22.0025,22.0398,260600.0
2013-05-10 13:50:00,23.64,23.68,23.6,23.6,131800.0,22.0398,22.0771,22.0025,22.0025,131800.0
2013-05-10 14:00:00,23.6,23.7,23.6,23.68,267000.0,22.0025,22.0957,22.0025,22.0771,267000.0
2013-05-10 14:10:00,23.68,23.71,23.64,23.65,220400.0,22.0771,22.1051,22.0398,22.0491,220400.0
2013-05-10 14:20:00,23.65,23.7,23.64,23.68,93200.0,22.0491,22.0957,22.0398,22.0771,93200.0
2013-05-10 14:30:00,23.69,23.7,23.61,23.62,144000.0,22.0864,22.0957,22.0118,22.0212,144000.0
2013-05-10 14:40:00,23.62,23.68,23.61,23.68,157000.0,22.0212,22.0771,22.0118,22.0771,157000.0
2013-05-10 14:50:00,23.67,23.7,23.61,23.61,220400.0,22.0678,22.0957,22.0118,22.0118,220400.0
2013-05-10 15:00:00,23.62,23.67,23.61,23.65,145400.0,22.0212,22.0678,22.0118,22.0491,145400.0
2013-05-10 15:10:00,23.66,23.68,23.64,23.65,238800.0,22.0585,22.0771,22.0398,22.0491,238800.0
2013-05-10 15:20:00,23.68,23.72,23.66,23.69,248200.0,22.0771,22.1144,22.0585,22.0864,248200.0
2013-05-10 15:30:00,23.68,23.71,23.63,23.65,281200.0,22.0771,22.1051,22.0305,22.0491,281200.0
2013-05-10 15:40:00,23.64,23.73,23.64,23.72,306600.0,22.0398,22.1237,22.0398,22.1144,306600.0
2013-05-10 15:50:00,23.72,23.74,23.67,23.69,774400.0,22.1144,22.133,22.0678,22.0864,774400.0
2013-05-13 09:30:00,23.61,23.68,23.55,23.64,578600.0,22.0118,22.0771,21.9559,22.0398,578600.0
2013-05-13 09:40:00,23.64,23.67,23.5,23.57,485200.0,22.0398,22.0678,21.9093,21.9745,485200.0
2013-05-13 09:50:00,23.56,23.57,23.39,23.42,562000.0,21.9652,21.9745,21.8067,21.8347,562000.0
2013-05-13 10:00:00,23.42,23.67,23.38,23.64,669000.0,21.8347,22.0678,21.7974,22.0398,669000.0
2013-05-13 10:10:00,23.64,23.73,23.53,23.62,597200.0,22.0398,22.1237,21.9373,22.0212,597200.0
2013-05-13 10:20:00,23.61,23.61,23.41,23.51,569800.0,22.0118,22.0118,21.8254,21.9186,569800.0
2013-05-13 10:30:00,23.51,23.66,23.47,23.61,533600.0,21.9186,22.0585,21.8813,22.0118,533600.0
2013-05-13 10:40:00,23.61,23.67,23.57,23.64,214000.0,22.0118,22.0678,21.9745,22.0398,214000.0
2013-05-13 10:50:00,23.64,23.66,23.53,23.54,207200.0,22.0398,22.0585,21.9373,21.9466,207200.0
2013-05-13 11:00:00,23.54,23.55,23.48,23.51,204200.0,21.9466,21.9559,21.8906,21.9186,204200.0
2013-05-13 11:10:00,23.51,23.62,23.5,23.55,222000.0,21.9186,22.0212,21.9093,21.9559,222000.0
2013-05-13 11:20:00,23.54,23.55,23.45,23.53,257800.0,21.9466,21.9559,21.8627,21.9373,257800.0
2013-05-13 11:30:00,23.53,23.6,23.52,23.59,254600.0,21.9373,22.0025,21.9279,21.9932,254600.0
2013-05-13 11:40:00,23.6,23.7,23.57,23.7,335000.0,22.0025,22.0957,21.9745,22.0957,335000.0
2013-05-13 11:50:00,23.68,23.76,23.68,23.75,467800.0,22.0771,22.1517,22.0771,22.1424,467800.0
2013-05-13 12:00:00,23.75,23.83,23.75,23.83,346800.0,22.1424,22.2169,22.1424,22.2169,346800.0
2013-05-13 12:10:00,23.83,23.89,23.82,23.85,451200.0,22.2169,22.2729,22.2076,22.2356,451200.0
2013-05-13 12:20:00,23.86,23.87,23.74,23.74,208000.0,22.2449,22.2542,22.133,22.133,208000.0
2013-05-13 12:30:00,23.75,23.78,23.73,23.75,146600.0,22.1424,22.1703,22.1237,22.1424,146600.0
2013-05-13 12:40:00,23.75,23.75,23.73,23.74,118000.0,22.1424,22.1424,22.1237,22.133,118000.0
2013-05-13 12:50:00,23.74,23.76,23.68,23.72,140000.0,22.133,22.1517,22.0771,22.1144,140000.0
2013-05-13 13:00:00,23.72,23.81,23.72,23.77,299800.0,22.1144,22.1983,22.1144,22.161,299800.0
2013-05-13 13:10:00,23.78,23.81,23.74,23.81,129600.0,22.1703,22.1983,22.133,22.1983,129600.0
2013-05-13 13:20:00,23.8,23.83,23.65,23.68,276400.0,22.189,22.2169,22.0491,22.0771,276400.0
2013-05-13 13:30:00,23.67,23.67,23.59,23.61,231200.0,22.0678,22.0678,21.9932,22.0118,231200.0
2013-05-13 13:40:00,23.61,23.62,23.54,23.56,340000.0,22.0118,22.0212,21.9466,21.9652,340000.0
2013-05-13 13:50:00,23.56,23.61,23.55,23.59,428400.0,21.9652,22.0118,21.9559,21.9932,428400.0
2013-05-13 14:00:00,23.58,23.64,23.54,23.58,280800.0,21.9839,22.0398,21.9466,21.9839,280800.0
2013-05-13 14:10:00,23.57,23.58,23.5,23.54,227000.0,21.9745,21.9839,21.9093,21.9466,227000.0
2013-05-13 14:20:00,23.53,23.62,23.52,23.58,247800.0,21.9373,22.0212,21.9279,21.9839,247800.0
2013-05-13 14:30:00,23.59,23.65,23.58,23.61,183600.0,21.9932,22.0491,21.9839,22.0118,183600.0
2013-05-13 14:40:00,23.61,23.64,23.59,23.6,149000.0,22.0118,22.0398,21.9932,22.0025,149000.0
2013-05-13 14:50:00,23.59,23.63,23.59,23.63,83200.0,21.9932,22.0305,21.9932,22.0305,83200.0
2013-05-13 15:00:00,23.63,23.65,23.54,23.54,229000.0,22.0305,22.0491,21.9466,21.9466,229000.0
2013-05-13 15:10:00,23.54,23.56,23.46,23.55,463200.0,21.9466,21.9652,21.872,21.9559,463200.0
2013-05-13 15:20:00,23.55,23.56,23.49,23.5,224200.0,21.9559,21.9652,21.9,21.9093,224200.0
2013-05-13 15:30:00,23.5,23.62,23.5,23.61,295600.0,21.9093,22.0212,21.9093,22.0118,295600.0
2013-05-13 15:40:00,23.61,23.61,23.53,23.57,154200.0,22.0118,22.0118,21.9373,21.9745,154200.0
2013-05-13 15:50:00,23.56,23.66,23.5,23.61,536000.0,21.9652,22.0585,21.9093,22.0118,536000.0
2013-05-14 09:30:00,23.75,24.06,23.74,23.98,1173400.0,22.1424,22.4314,22.133,22.3568,1173400.0
2013-05-14 09:40:00,24.0,24.06,23.92,23.98,450800.0,22.3754,22.4314,22.3009,22.3568,450800.0
2013-05-14 09:50:00,23.98,24.11,23.98,24.07,516600.0,22.3568,22.478,22.3568,22.4407,516600.0
2013-05-14 10:00:00,24.08,24.13,24.04,24.09,682800.0,22.45,22.4966,22.4127,22.4593,682800.0
2013-05-14 10:10:00,24.11,24.18,24.09,24.14,400200.0,22.478,22.5433,22.4593,22.506,400200.0
2013-05-14 10:20:00,24.13,24.2,24.08,24.18,396200.0,22.4966,22.5619,22.45,22.5433,396200.0
2013-05-14 10:30:00,24.18,24.34,24.17,24.31,668800.0,22.5433,22.6924,22.5339,22.6645,668800.0
2013-05-14 10:40:00,24.32,24.39,24.27,24.35,391600.0,22.6738,22.739,22.6272,22.7017,391600.0
2013-05-14 10:50:00,24.36,24.39,24.35,24.38,228200.0,22.7111,22.739,22.7017,22.7297,228200.0
2013-05-14 11:00:00,24.38,24.42,24.36,24.38,214400.0,22.7297,22.767,22.7111,22.7297,214400.0
2013-05-14 11:10:00,24.39,24.4,24.34,24.38,248800.0,22.739,22.7484,22.6924,22.7297,248800.0
2013-05-14 11:20:00,24.38,24.39,24.34,24.39,124400.0,22.7297,22.739,22.6924,22.739,124400.0
2013-05-14 11:30:00,24.39,24.44,24.38,24.43,215400.0,22.739,22.7857,22.7297,22.7763,215400.0
2013-05-14 11:40:00,24.43,24.48,24.4,24.43,239200.0,22.7763,22.8229,22.7484,22.7763,239200.0
2013-05-14 11:50:00,24.43,24.48,24.41,24.47,215800.0,22.7763,22.8229,22.7577,22.8136,215800.0
2013-05-14 12:00:00,24.45,24.48,24.42,24.43,85800.0,22.795,22.8229,22.767,22.7763,85800.0
2013-05-14 12:10:00,24.44,24.52,24.43,24.51,203600.0,22.7857,22.8602,22.7763,22.8509,203600.0
2013-05-14 12:20:00,24.51,24.52,24.44,24.45,184400.0,22.8509,22.8602,22.7857,22.795,184400.0
2013-05-14 12:30:00,24.44,24.45,24.41,24.43,206200.0,22.7857,22.795,22.7577,22.7763,206200.0
2013-05-14 12:40:00,24.43,24.46,24.39,24.4,140400.0,22.7763,22.8043,22.739,22.7484,140400.0
2013-05-14 12:50:00,24.41,24.42,24.38,24.39,88200.0,22.7577,22.767,22.7297,22.739,88200.0
2013-05-14 13:00:00,24.39,24.45,24.39,24.42,119400.0,22.739,22.795,22.739,22.767,119400.0
2013-05-14 13:10:00,24.42,24.43,24.39,24.43,93400.0,22.767,22.7763,22.739,22.7763,93400.0
2013-05-14 13:20:00,24.43,24.43,24.38,24.39,119400.0,22.7763,22.7763,22.7297,22.739,119400.0
2013-05-14 13:30:00,24.39,24.44,24.39,24.43,130000.0,22.739,22.7857,22.739,22.7763,130000.0
2013-05-14 13:40:00,24.43,24.43,24.4,24.41,74400.0,22.7763,22.7763,22.7484,22.7577,74400.0
2013-05-14 13:50:00,24.41,24.41,24.25,24.28,417200.0,22.7577,22.7577,22.6085,22.6365,417200.0
2013-05-14 14:00:00,24.28,24.32,24.23,24.3,349600.0,22.6365,22.6738,22.5899,22.6551,349600.0
2013-05-14 14:10:00,24.29,24.36,24.28,24.3,337400.0,22.6458,22.7111,22.6365,22.6551,337400.0
2013-05-14 14:20:00,24.3,24.31,24.25,24.29,95400.0,22.6551,22.6645,22.6085,22.6458,95400.0
2013-05-14 14:30:00,24.28,24.36,24.26,24.35,197800.0,22.6365,22.7111,22.6178,22.7017,197800.0
2013-05-14 14:40:00,24.35,24.35,24.28,24.29,173200.0,22.7017,22.7017,22.6365,22.6458,173200.0
2013-05-14 14:50:00,24.3,24.31,24.24,24.27,324600.0,22.6551,22.6645,22.5992,22.6272,324600.0
2013-05-14 15:00:00,24.27,24.34,24.24,24.34,273000.0,22.6272,22.6924,22.5992,22.6924,273000.0
2013-05-14 15:10:00,24.34,24.43,24.32,24.43,416400.0,22.6924,22.7763,22.6738,22.7763,416400.0
2013-05-14 15:20:00,24.43,24.43,24.39,24.4,182200.0,22.7763,22.7763,22.739,22.7484,182200.0
2013-05-14 15:30:00,24.4,24.49,24.39,24.47,378200.0,22.7484,22.8323,22.739,22.8136,378200.0
2013-05-14 15:40:00,24.47,24.56,24.45,24.55,523400.0,22.8136,22.8975,22.795,22.8882,523400.0
2013-05-14 15:50:00,24.55,24.56,24.46,24.54,876600.0,22.8882,22.8975,22.8043,22.8789,876600.0
2013-05-15 09:30:00,24.38,24.5,24.33,24.39,732600.0,22.7297,22.8416,22.6831,22.739,732600.0
2013-05-15 09:40:00,24.39,24.46,24.31,24.4,394400.0,22.739,22.8043,22.6645,22.7484,394400.0
2013-05-15 09:50:00,24.4,24.52,24.34,24.51,467400.0,22.7484,22.8602,22.6924,22.8509,467400.0
2013-05-15 10:00:00,24.53,24.61,24.5,24.5,871000.0,22.8696,22.9441,22.8416,22.8416,871000.0
2013-05-15 10:10:00,24.5,24.55,24.42,24.55,585200.0,22.8416,22.8882,22.767,22.8882,585200.0
2013-05-15 10:20:00,24.56,24.61,24.5,24.54,321800.0,22.8975,22.9441,22.8416,22.8789,321800.0
2013-05-15 10:30:00,24.54,24.65,24.53,24.65,362000.0,22.8789,22.9814,22.8696,22.9814,362000.0
2013-05-15 10:40:00,24.64,24.65,24.43,24.48,612000.0,22.9721,22.9814,22.7763,22.8229,612000.0
2013-05-15 10:50:00,24.48,24.67,24.47,24.66,362400.0,22.8229,23.0001,22.8136,22.9908,362400.0
2013-05-15 11:00:00,24.66,24.78,24.66,24.76,455400.0,22.9908,23.1026,22.9908,23.084,455400.0
2013-05-15 11:10:00,24.75,24.83,24.74,24.82,393600.0,23.0747,23.1493,23.0653,23.1399,393600.0
2013-05-15 11:20:00,24.81,24.83,24.79,24.81,198200.0,23.1306,23.1493,23.112,23.1306,198200.0
2013-05-15 11:30:00,24.81,24.92,24.8,24.92,280400.0,23.1306,23.2332,23.1213,23.2332,280400.0
2013-05-15 11:40:00,24.91,24.93,24.84,24.85,549400.0,23.2238,23.2425,23.1586,23.1679,549400.0
2013-05-15 11:50:00,24.86,24.89,24.82,24.86,336400.0,23.1772,23.2052,23.1399,23.1772,336400.0
2013-05-15 12:00:00,24.86,24.98,24.84,24.96,273200.0,23.1772,23.2891,23.1586,23.2705,273200.0
2013-05-15 12:10:00,24.96,25.01,24.92,24.96,374600.0,23.2705,23.3171,23.2332,23.2705,374600.0
2013-05-15 12:20:00,24.95,24.99,24.89,24.93,206800.0,23.2611,23.2984,23.2052,23.2425,206800.0
2013-05-15 12:30:00,24.95,25.0,24.94,24.98,128400.0,23.2611,23.3077,23.2518,23.2891,128400.0
2013-05-15 12:40:00,24.98,25.03,24.96,25.01,195200.0,23.2891,23.3357,23.2705,23.3171,195200.0
2013-05-15 12:50:00,25.01,25.03,24.93,24.93,295200.0,23.3171,23.3357,23.2425,23.2425,295200.0
2013-05-15 13:00:00,24.93,24.95,24.85,24.86,374400.0,23.2425,23.2611,23.1679,23.1772,374400.0
2013-05-15 13:10:00,24.86,24.91,24.85,24.86,223000.0,23.1772,23.2238,23.1679,23.1772,223000.0
2013-05-15 13:20:00,24.86,24.88,24.81,24.87,335400.0,23.1772,23.1959,23.1306,23.1865,335400.0
2013-05-15 13:30:00,24.87,24.91,24.84,24.86,207800.0,23.1865,23.2238,23.1586,23.1772,207800.0
2013-05-15 13:40:00,24.87,24.89,24.84,24.86,113200.0,23.1865,23.2052,23.1586,23.1772,113200.0
2013-05-15 13:50:00,24.86,24.88,24.76,24.76,274000.0,23.1772,23.1959,23.084,23.084,274000.0
2013-05-15 14:00:00,24.75,24.82,24.75,24.77,159800.0,23.0747,23.1399,23.0747,23.0933,159800.0
2013-05-15 14:10:00,24.77,24.78,24.64,24.65,414600.0,23.0933,23.1026,22.9721,22.9814,414600.0
2013-05-15 14:20:00,24.66,24.67,24.55,24.63,503000.0,22.9908,23.0001,22.8882,22.9628,503000.0
2013-05-15 14:30:00,24.63,24.69,24.61,24.63,219000.0,22.9628,23.0187,22.9441,22.9628,219000.0
2013-05-15 14:40:00,24.64,24.67,24.45,24.58,557200.0,22.9721,23.0001,22.795,22.9162,557200.0
2013-05-15 14:50:00,24.58,24.65,24.5,24.58,430000.0,22.9162,22.9814,22.8416,22.9162,430000.0
2013-05-15 15:00:00,24.59,24.64,24.5,24.64,287000.0,22.9255,22.9721,22.8416,22.9721,287000.0
2013-05-15 15:10:00,24.64,24.71,24.54,24.58,500800.0,22.9721,23.0374,22.8789,22.9162,500800.0
2013-05-15 15:20:00,24.56,24.61,24.5,24.57,247600.0,22.8975,22.9441,22.8416,22.9069,247600.0
2013-05-15 15:30:00,24.58,24.68,24.57,24.64,260400.0,22.9162,23.0094,22.9069,22.9721,260400.0
2013-05-15 15:40:00,24.64,24.7,24.59,24.63,308600.0,22.9721,23.0281,22.9255,22.9628,308600.0
2013-05-15 15:50:00,24.64,24.76,24.64,24.7,563200.0,22.9721,23.084,22.9721,23.0281,563200.0
2013-05-16 09:30:00,24.54,24.66,24.54,24.63,890400.0,22.8789,22.9908,22.8789,22.9628,890400.0
2013-05-16 09:40:00,24.63,24.71,24.59,24.59,536200.0,22.9628,23.0374,22.9255,22.9255,536200.0
2013-05-16 09:50:00,24.58,24.76,24.57,24.67,694400.0,22.9162,23.084,22.9069,23.0001,694400.0
2013-05-16 10:00:00,24.66,24.67,24.35,24.42,1002000.0,22.9908,23.0001,22.7017,22.767,1002000.0
2013-05-16 10:10:00,24.42,24.67,24.4,24.61,961600.0,22.767,23.0001,22.7484,22.9441,961600.0
2013-05-16 10:20:00,24.62,24.71,24.55,24.55,496800.0,22.9535,23.0374,22.8882,22.8882,496800.0
2013-05-16 10:30:00,24.56,24.74,24.49,24.7,445400.0,22.8975,23.0653,22.8323,23.0281,445400.0
2013-05-16 10:40:00,24.69,24.75,24.64,24.69,302200.0,23.0187,23.0747,22.9721,23.0187,302200.0
2013-05-16 10:50:00,24.7,24.87,24.66,24.8,676200.0,23.0281,23.1865,22.9908,23.1213,676200.0
2013-05-16 11:00:00,24.8,24.91,24.8,24.81,337000.0,23.1213,23.2238,23.1213,23.1306,337000.0
2013-05-16 11:10:00,24.83,24.96,24.82,24.88,459200.0,23.1493,23.2705,23.1399,23.1959,459200.0
2013-05-16 11:20:00,24.87,24.89,24.84,24.89,166200.0,23.1865,23.2052,23.1586,23.2052,166200.0
2013-05-16 11:30:00,24.89,24.92,24.86,24.91,613600.0,23.2052,23.2332,23.1772,23.2238,613600.0
2013-05-16 11:40:00,24.92,24.93,24.83,24.88,245200.0,23.2332,23.2425,23.1493,23.1959,245200.0
2013-05-16 11:50:00,24.88,24.92,24.82,24.84,169000.0,23.1959,23.2332,23.1399,23.1586,169000.0
2013-05-16 12:00:00,24.84,24.88,24.82,24.88,196600.0,23.1586,23.1959,23.1399,23.1959,196600.0
2013-05-16 12:10:00,24.88,24.93,24.87,24.91,158000.0,23.1959,23.2425,23.1865,23.2238,158000.0
2013-05-16 12:20:00,24.9,24.92,24.79,24.8,279600.0,23.2145,23.2332,23.112,23.1213,279600.0
2013-05-16 12:30:00,24.8,24.8,24.7,24.7,319800.0,23.1213,23.1213,23.0281,23.0281,319800.0
2013-05-16 12:40:00,24.71,24.73,24.68,24.7,181200.0,23.0374,23.056,23.0094,23.0281,181200.0
2013-05-16 12:50:00,24.71,24.75,24.68,24.74,229600.0,23.0374,23.0747,23.0094,23.0653,229600.0
2013-05-16 13:00:00,24.74,24.78,24.72,24.77,186800.0,23.0653,23.1026,23.0467,23.0933,186800.0
2013-05-16 13:10:00,24.77,24.78,24.75,24.75,60200.0,23.0933,23.1026,23.0747,23.0747,60200.0
2013-05-16 13:20:00,24.75,24.75,24.72,24.75,125000.0,23.0747,23.0747,23.0467,23.0747,125000.0
2013-05-16 13:30:00,24.76,24.79,24.75,24.77,148400.0,23.084,23.112,23.0747,23.0933,148400.0
2013-05-16 13:40:00,24.77,24.85,24.77,24.83,194000.0,23.0933,23.1679,23.0933,23.1493,194000.0
2013-05-16 13:50:00,24.83,24.83,24.74,24.75,191200.0,23.1493,23.1493,23.0653,23.0747,191200.0
2013-05-16 14:00:00,24.75,24.86,24.75,24.85,285600.0,23.0747,23.1772,23.0747,23.1679,285600.0
2013-05-16 14:10:00,24.85,24.92,24.83,24.86,208000.0,23.1679,23.2332,23.1493,23.1772,208000.0
2013-05-16 14:20:00,24.88,24.88,24.8,24.88,127400.0,23.1959,23.1959,23.1213,23.1959,127400.0
2013-05-16 14:30:00,24.88,24.89,24.85,24.86,130800.0,23.1959,23.2052,23.1679,23.1772,130800.0
2013-05-16 14:40:00,24.86,24.86,24.77,24.81,289000.0,23.1772,23.1772,23.0933,23.1306,289000.0
2013-05-16 14:50:00,24.82,24.82,24.65,24.65,378800.0,23.1399,23.1399,22.9814,22.9814,378800.0
2013-05-16 15:00:00,24.65,24.73,24.64,24.68,272000.0,22.9814,23.056,22.9721,23.0094,272000.0
2013-05-16 15:10:00,24.68,24.72,24.53,24.53,484000.0,23.0094,23.0467,22.8696,22.8696,484000.0
2013-05-16 15:20:00,24.53,24.56,24.41,24.5,709600.0,22.8696,22.8975,22.7577,22.8416,709600.0
2013-05-16 15:30:00,24.5,24.51,24.36,24.4,809800.0,22.8416,22.8509,22.7111,22.7484,809800.0
2013-05-16 15:40:00,24.39,24.43,24.32,24.37,530400.0,22.739,22.7763,22.6738,22.7204,530400.0
2013-05-16 15:50:00,24.36,24.57,24.34,24.5,640400.0,22.7111,22.9069,22.6924,22.8416,640400.0
2013-05-17 09:30:00,24.83,24.98,24.8,24.89,983000.0,23.1493,23.2891,23.1213,23.2052,983000.0
2013-05-17 09:40:00,24.85,24.87,24.74,24.81,737000.0,23.1679,23.1865,23.0653,23.1306,737000.0
2013-05-17 09:50:00,24.82,25.0,24.78,24.94,587800.0,23.1399,23.3077,23.1026,23.2518,587800.0
2013-05-17 10:00:00,24.95,25.04,24.91,24.97,839400.0,23.2611,23.345,23.2238,23.2798,839400.0
2013-05-17 10:10:00,24.97,25.1,24.92,25.07,504400.0,23.2798,23.401,23.2332,23.373,504400.0
2013-05-17 10:20:00,25.08,25.13,25.01,25.1,434200.0,23.3823,23.4289,23.3171,23.401,434200.0
2013-05-17 10:30:00,25.09,25.15,25.07,25.13,390600.0,23.3917,23.4476,23.373,23.4289,390600.0
2013-05-17 10:40:00,25.12,25.21,25.1,25.14,351800.0,23.4196,23.5035,23.401,23.4383,351800.0
2013-05-17 10:50:00,25.14,25.15,25.06,25.08,349800.0,23.4383,23.4476,23.3637,23.3823,349800.0
2013-05-17 11:00:00,25.08,25.11,24.99,25.02,364400.0,23.3823,23.4103,23.2984,23.3264,364400.0
2013-05-17 11:10:00,25.01,25.06,24.93,25.03,428600.0,23.3171,23.3637,23.2425,23.3357,428600.0
2013-05-17 11:20:00,25.04,25.06,24.99,25.01,234200.0,23.345,23.3637,23.2984,23.3171,234200.0
2013-05-17 11:30:00,25.02,25.08,24.97,25.07,217800.0,23.3264,23.3823,23.2798,23.373,217800.0
2013-05-17 11:40:00,25.07,25.1,24.98,25.0,347600.0,23.373,23.401,23.2891,23.3077,347600.0
2013-05-17 11:50:00,25.01,25.04,24.97,24.99,198400.0,23.3171,23.345,23.2798,23.2984,198400.0
2013-05-17 12:00:00,24.99,25.0,24.93,24.95,381000.0,23.2984,23.3077,23.2425,23.2611,381000.0
2013-05-17 12:10:00,24.96,25.02,24.96,25.02,234000.0,23.2705,23.3264,23.2705,23.3264,234000.0
2013-05-17 12:20:00,25.02,25.1,24.98,25.09,350000.0,23.3264,23.401,23.2891,23.3917,350000.0
2013-05-17 12:30:00,25.09,25.13,25.05,25.08,307200.0,23.3917,23.4289,23.3544,23.3823,307200.0
2013-05-17 12:40:00,25.08,25.08,25.0,25.03,220600.0,23.3823,23.3823,23.3077,23.3357,220600.0
2013-05-17 12:50:00,25.02,25.04,24.99,25.03,194800.0,23.3264,23.345,23.2984,23.3357,194800.0
2013-05-17 13:00:00,25.03,25.05,24.97,24.98,177400.0,23.3357,23.3544,23.2798,23.2891,177400.0
2013-05-17 13:10:00,24.99,25.04,24.99,25.02,91800.0,23.2984,23.345,23.2984,23.3264,91800.0
2013-05-17 13:20:00,25.02,25.09,25.02,25.08,154400.0,23.3264,23.3917,23.3264,23.3823,154400.0
2013-05-17 13:30:00,25.08,25.09,25.04,25.08,145600.0,23.3823,23.3917,23.345,23.3823,145600.0
2013-05-17 13:40:00,25.08,25.09,25.04,25.05,155200.0,23.3823,23.3917,23.345,23.3544,155200.0
2013-05-17 13:50:00,25.07,25.07,25.04,25.05,104400.0,23.373,23.373,23.345,23.3544,104400.0
2013-05-17 14:00:00,25.06,25.07,25.03,25.04,130000.0,23.3637,23.373,23.3357,23.345,130000.0
2013-05-17 14:10:00,25.05,25.11,25.05,25.09,205600.0,23.3544,23.4103,23.3544,23.3917,205600.0
2013-05-17 14:20:00,25.09,25.14,25.03,25.11,310000.0,23.3917,23.4383,23.3357,23.4103,310000.0
2013-05-17 14:30:00,25.11,25.22,25.11,25.21,551600.0,23.4103,23.5129,23.4103,23.5035,551600.0
2013-05-17 14:40:00,25.21,25.25,25.17,25.23,496400.0,23.5035,23.5408,23.4662,23.5222,496400.0
2013-05-17 14:50:00,25.23,25.28,25.22,25.26,362600.0,23.5222,23.5688,23.5129,23.5501,362600.0
2013-05-17 15:00:00,25.26,25.32,25.25,25.28,335000.0,23.5501,23.6061,23.5408,23.5688,335000.0
2013-05-17 15:10:00,25.28,25.29,25.24,25.25,338200.0,23.5688,23.5781,23.5315,23.5408,338200.0
2013-05-17 15:20:00,25.25,25.34,25.25,25.29,499600.0,23.5408,23.6247,23.5408,23.5781,499600.0
2013-05-17 15:30:00,25.3,25.33,25.26,25.27,422800.0,23.5874,23.6154,23.5501,23.5595,422800.0
2013-05-17 15:40:00,25.28,25.29,25.22,25.27,572400.0,23.5688,23.5781,23.5129,23.5595,572400.0
2013-05-17 15:50:00,25.27,25.34,25.21,25.3,978200.0,23.5595,23.6247,23.5035,23.5874,978200.0
2013-05-20 09:30:00,25.1,25.35,25.07,25.34,702200.0,23.401,23.6341,23.373,23.6247,702200.0
2013-05-20 09:40:00,25.34,25.36,25.16,25.17,518600.0,23.6247,23.6434,23.4569,23.4662,518600.0
2013-05-20 09:50:00,25.16,25.38,25.15,25.35,538600.0,23.4569,23.662,23.4476,23.6341,538600.0
2013-05-20 10:00:00,25.35,25.44,25.33,25.4,502600.0,23.6341,23.718,23.6154,23.6807,502600.0
2013-05-20 10:10:00,25.41,25.48,25.36,25.45,514400.0,23.69,23.7553,23.6434,23.7273,514400.0
2013-05-20 10:20:00,25.45,25.46,25.31,25.31,383600.0,23.7273,23.7366,23.5968,23.5968,383600.0
2013-05-20 10:30:00,25.32,25.36,25.28,25.34,251200.0,23.6061,23.6434,23.5688,23.6247,251200.0
2013-05-20 10:40:00,25.35,25.46,25.35,25.42,358800.0,23.6341,23.7366,23.6341,23.6993,358800.0
2013-05-20 10:50:00,25.41,25.41,25.33,25.4,233200.0,23.69,23.69,23.6154,23.6807,233200.0
2013-05-20 11:00:00,25.4,25.5,25.39,25.48,410800.0,23.6807,23.7739,23.6713,23.7553,410800.0
2013-05-20 11:10:00,25.48,25.63,25.47,25.61,577200.0,23.7553,23.8951,23.7459,23.8765,577200.0
2013-05-20 11:20:00,25.61,25.63,25.56,25.6,244200.0,23.8765,23.8951,23.8298,23.8671,244200.0
2013-05-20 11:30:00,25.59,25.62,25.56,25.61,213400.0,23.8578,23.8858,23.8298,23.8765,213400.0
2013-05-20 11:40:00,25.61,25.68,25.61,25.67,355800.0,23.8765,23.9417,23.8765,23.9324,355800.0
2013-05-20 11:50:00,25.67,25.73,25.66,25.73,288400.0,23.9324,23.9883,23.9231,23.9883,288400.0
2013-05-20 12:00:00,25.72,25.75,25.71,25.72,232400.0,23.979,24.007,23.9697,23.979,232400.0
2013-05-20 12:10:00,25.72,25.74,25.64,25.64,197200.0,23.979,23.9977,23.9044,23.9044,197200.0
2013-05-20 12:20:00,25.64,25.66,25.63,25.64,179000.0,23.9044,23.9231,23.8951,23.9044,179000.0
2013-05-20 12:30:00,25.64,25.64,25.54,25.57,279400.0,23.9044,23.9044,23.8112,23.8392,279400.0
2013-05-20 12:40:00,25.56,25.59,25.54,25.56,256000.0,23.8298,23.8578,23.8112,23.8298,256000.0
2013-05-20 12:50:00,25.56,25.59,25.55,25.58,168000.0,23.8298,23.8578,23.8205,23.8485,168000.0
2013-05-20 13:00:00,25.58,25.67,25.57,25.66,146800.0,23.8485,23.9324,23.8392,23.9231,146800.0
2013-05-20 13:10:00,25.66,25.68,25.5,25.5,313600.0,23.9231,23.9417,23.7739,23.7739,313600.0
2013-05-20 13:20:00,25.5,25.57,25.42,25.44,465600.0,23.7739,23.8392,23.6993,23.718,465600.0
2013-05-20 13:30:00,25.44,25.48,25.43,25.46,112200.0,23.718,23.7553,23.7086,23.7366,112200.0
2013-05-20 13:40:00,25.46,25.46,25.29,25.36,511600.0,23.7366,23.7366,23.5781,23.6434,511600.0
2013-05-20 13:50:00,25.37,25.42,25.34,25.36,305800.0,23.6527,23.6993,23.6247,23.6434,305800.0
2013-05-20 14:00:00,25.37,25.38,25.24,25.31,473000.0,23.6527,23.662,23.5315,23.5968,473000.0
2013-05-20 14:10:00,25.31,25.34,25.29,25.33,245200.0,23.5968,23.6247,23.5781,23.6154,245200.0
2013-05-20 14:20:00,25.33,25.45,25.32,25.44,526200.0,23.6154,23.7273,23.6061,23.718,526200.0
2013-05-20 14:30:00,25.43,25.48,25.33,25.35,301000.0,23.7086,23.7553,23.6154,23.6341,301000.0
2013-05-20 14:40:00,25.33,25.39,25.31,25.38,241800.0,23.6154,23.6713,23.5968,23.662,241800.0
2013-05-20 14:50:00,25.39,25.42,25.32,25.36,295800.0,23.6713,23.6993,23.6061,23.6434,295800.0
2013-05-20 15:00:00,25.36,25.41,25.31,25.38,247600.0,23.6434,23.69,23.5968,23.662,247600.0
2013-05-20 15:10:00,25.38,25.42,25.34,25.39,181400.0,23.662,23.6993,23.6247,23.6713,181400.0
2013-05-20 15:20:00,25.39,25.4,25.32,25.4,309600.0,23.6713,23.6807,23.6061,23.6807,309600.0
2013-05-20 15:30:00,25.4,25.42,25.35,25.36,314000.0,23.6807,23.6993,23.6341,23.6434,314000.0
2013-05-20 15:40:00,25.36,25.46,25.33,25.38,386600.0,23.6434,23.7366,23.6154,23.662,386600.0
2013-05-20 15:50:00,25.37,25.48,25.32,25.45,763200.0,23.6527,23.7553,23.6061,23.7273,763200.0
2013-05-21 09:30:00,25.45,25.61,25.41,25.56,879200.0,23.7273,23.8765,23.69,23.8298,879200.0
2013-05-21 09:40:00,25.56,25.63,25.52,25.58,502400.0,23.8298,23.8951,23.7925,23.8485,502400.0
2013-05-21 09:50:00,25.58,25.65,25.54,25.61,595000.0,23.8485,23.9137,23.8112,23.8765,595000.0
2013-05-21 10:00:00,25.61,25.65,25.51,25.54,459000.0,23.8765,23.9137,23.7832,23.8112,459000.0
2013-05-21 10:10:00,25.53,25.54,25.36,25.42,1095400.0,23.8019,23.8112,23.6434,23.6993,1095400.0
2013-05-21 10:20:00,25.43,25.43,25.27,25.32,924400.0,23.7086,23.7086,23.5595,23.6061,924400.0
2013-05-21 10:30:00,25.31,25.33,25.2,25.32,628000.0,23.5968,23.6154,23.4942,23.6061,628000.0
2013-05-21 10:40:00,25.32,25.36,25.25,25.35,345400.0,23.6061,23.6434,23.5408,23.6341,345400.0
2013-05-21 10:50:00,25.34,25.39,25.26,25.35,290200.0,23.6247,23.6713,23.5501,23.6341,290200.0
2013-05-21 11:00:00,25.36,25.48,25.35,25.45,398600.0,23.6434,23.7553,23.6341,23.7273,398600.0
2013-05-21 11:10:00,25.44,25.46,25.38,25.45,444400.0,23.718,23.7366,23.662,23.7273,444400.0
2013-05-21 11:20:00,25.45,25.46,25.27,25.31,549800.0,23.7273,23.7366,23.5595,23.5968,549800.0
2013-05-21 11:30:00,25.3,25.47,25.3,25.44,333600.0,23.5874,23.7459,23.5874,23.718,333600.0
2013-05-21 11:40:00,25.43,25.45,25.37,25.43,135800.0,23.7086,23.7273,23.6527,23.7086,135800.0
2013-05-21 11:50:00,25.44,25.47,25.42,25.43,135200.0,23.718,23.7459,23.6993,23.7086,135200.0
2013-05-21 12:00:00,25.44,25.51,25.44,25.51,209400.0,23.718,23.7832,23.718,23.7832,209400.0
2013-05-21 12:10:00,25.51,25.56,25.5,25.54,337400.0,23.7832,23.8298,23.7739,23.8112,337400.0
2013-05-21 12:20:00,25.54,25.58,25.53,25.58,149800.0,23.8112,23.8485,23.8019,23.8485,149800.0
2013-05-21 12:30:00,25.58,25.59,25.49,25.51,228000.0,23.8485,23.8578,23.7646,23.7832,228000.0
2013-05-21 12:40:00,25.51,25.55,25.5,25.51,145200.0,23.7832,23.8205,23.7739,23.7832,145200.0
2013-05-21 12:50:00,25.51,25.6,25.51,25.58,184200.0,23.7832,23.8671,23.7832,23.8485,184200.0
2013-05-21 13:00:00,25.58,25.71,25.58,25.66,484600.0,23.8485,23.9697,23.8485,23.9231,484600.0
2013-05-21 13:10:00,25.67,25.68,25.6,25.67,231400.0,23.9324,23.9417,23.8671,23.9324,231400.0
2013-05-21 13:20:00,25.66,25.67,25.61,25.65,251800.0,23.9231,23.9324,23.8765,23.9137,251800.0
2013-05-21 13:30:00,25.65,25.65,25.61,25.61,374000.0,23.9137,23.9137,23.8765,23.8765,374000.0
2013-05-21 13:40:00,25.61,25.63,25.58,25.61,118000.0,23.8765,23.8951,23.8485,23.8765,118000.0
2013-05-21 13:50:00,25.62,25.66,25.59,25.62,192600.0,23.8858,23.9231,23.8578,23.8858,192600.0
2013-05-21 14:00:00,25.61,25.64,25.6,25.63,106800.0,23.8765,23.9044,23.8671,23.8951,106800.0
2013-05-21 14:10:00,25.63,25.71,25.62,25.68,218400.0,23.8951,23.9697,23.8858,23.9417,218400.0
2013-05-21 14:20:00,25.68,25.7,25.61,25.61,259600.0,23.9417,23.9604,23.8765,23.8765,259600.0
2013-05-21 14:30:00,25.61,25.64,25.58,25.63,217000.0,23.8765,23.9044,23.8485,23.8951,217000.0
2013-05-21 14:40:00,25.64,25.64,25.53,25.58,191200.0,23.9044,23.9044,23.8019,23.8485,191200.0
2013-05-21 14:50:00,25.58,25.61,25.57,25.59,131600.0,23.8485,23.8765,23.8392,23.8578,131600.0
2013-05-21 15:00:00,25.59,25.61,25.55,25.6,231000.0,23.8578,23.8765,23.8205,23.8671,231000.0
2013-05-21 15:10:00,25.6,25.65,25.57,25.59,329400.0,23.8671,23.9137,23.8392,23.8578,329400.0
2013-05-21 15:20:00,25.59,25.62,25.55,25.56,215400.0,23.8578,23.8858,23.8205,23.8298,215400.0
2013-05-21 15:30:00,25.57,25.61,25.56,25.6,169800.0,23.8392,23.8765,23.8298,23.8671,169800.0
2013-05-21 15:40:00,25.6,25.62,25.49,25.49,443200.0,23.8671,23.8858,23.7646,23.7646,443200.0
2013-05-21 15:50:00,25.5,25.53,25.43,25.5,651200.0,23.7739,23.8019,23.7086,23.7739,651200.0
2013-05-22 09:30:00,25.61,25.66,25.52,25.66,758800.0,23.8765,23.9231,23.7925,23.9231,758800.0
2013-05-22 09:40:00,25.65,25.75,25.63,25.73,556000.0,23.9137,24.007,23.8951,23.9883,556000.0
2013-05-22 09:50:00,25.73,25.82,25.71,25.74,464400.0,23.9883,24.0722,23.9697,23.9977,464400.0
2013-05-22 10:00:00,25.77,26.18,25.75,26.14,1465400.0,24.0256,24.4079,24.007,24.3706,1465400.0
2013-05-22 10:10:00,26.13,26.34,26.13,26.2,1055000.0,24.3613,24.557,24.3613,24.4265,1055000.0
2013-05-22 10:20:00,26.21,26.35,26.18,26.26,619400.0,24.4358,24.5664,24.4079,24.4825,619400.0
2013-05-22 10:30:00,26.26,26.3,25.76,25.93,2041000.0,24.4825,24.5198,24.0163,24.1748,2041000.0
2013-05-22 10:40:00,25.93,26.18,25.87,25.96,1383200.0,24.1748,24.4079,24.1189,24.2028,1383200.0
2013-05-22 10:50:00,25.96,26.05,25.86,25.94,350200.0,24.2028,24.2867,24.1095,24.1841,350200.0
2013-05-22 11:00:00,25.9,26.0,25.85,25.96,399400.0,24.1468,24.2401,24.1002,24.2028,399400.0
2013-05-22 11:10:00,25.98,26.1,25.96,26.05,385600.0,24.2214,24.3333,24.2028,24.2867,385600.0
2013-05-22 11:20:00,26.04,26.11,26.0,26.11,229400.0,24.2774,24.3426,24.2401,24.3426,229400.0
2013-05-22 11:30:00,26.12,26.17,26.03,26.04,249800.0,24.3519,24.3986,24.268,24.2774,249800.0
2013-05-22 11:40:00,26.05,26.22,26.02,26.2,309400.0,24.2867,24.4452,24.2587,24.4265,309400.0
2013-05-22 11:50:00,26.2,26.2,26.08,26.08,261200.0,24.4265,24.4265,24.3146,24.3146,261200.0
2013-05-22 12:00:00,26.07,26.14,26.04,26.09,280600.0,24.3053,24.3706,24.2774,24.324,280600.0
2013-05-22 12:10:00,26.08,26.09,25.99,26.03,197800.0,24.3146,24.324,24.2307,24.268,197800.0
2013-05-22 12:20:00,26.01,26.04,25.82,25.83,397800.0,24.2494,24.2774,24.0722,24.0816,397800.0
2013-05-22 12:30:00,25.83,25.87,25.72,25.85,565800.0,24.0816,24.1189,23.979,24.1002,565800.0
2013-05-22 12:40:00,25.85,25.91,25.79,25.83,289000.0,24.1002,24.1562,24.0443,24.0816,289000.0
2013-05-22 12:50:00,25.84,25.96,25.84,25.95,143400.0,24.0909,24.2028,24.0909,24.1934,143400.0
2013-05-22 13:00:00,25.95,25.96,25.77,25.79,313200.0,24.1934,24.2028,24.0256,24.0443,313200.0
2013-05-22 13:10:00,25.78,25.79,25.52,25.55,560800.0,24.0349,24.0443,23.7925,23.8205,560800.0
2013-05-22 13:20:00,25.55,25.55,25.36,25.38,545400.0,23.8205,23.8205,23.6434,23.662,545400.0
2013-05-22 13:30:00,25.36,25.37,25.21,25.28,784600.0,23.6434,23.6527,23.5035,23.5688,784600.0
2013-05-22 13:40:00,25.29,25.34,25.02,25.15,1018600.0,23.5781,23.6247,23.3264,23.4476,1018600.0
2013-05-22 13:50:00,25.15,25.19,25.05,25.16,630200.0,23.4476,23.4849,23.3544,23.4569,630200.0
2013-05-22 14:00:00,25.15,25.26,24.69,24.83,1521600.0,23.4476,23.5501,23.0187,23.1493,1521600.0
2013-05-22 14:10:00,24.83,24.83,24.47,24.66,1162200.0,23.1493,23.1493,22.8136,22.9908,1162200.0
2013-05-22 14:20:00,24.67,24.71,24.5,24.53,600600.0,23.0001,23.0374,22.8416,22.8696,600600.0
2013-05-22 14:30:00,24.5,24.59,24.38,24.43,548800.0,22.8416,22.9255,22.7297,22.7763,548800.0
2013-05-22 14:40:00,24.45,24.5,24.32,24.5,802000.0,22.795,22.8416,22.6738,22.8416,802000.0
2013-05-22 14:50:00,24.5,24.63,24.43,24.62,772200.0,22.8416,22.9628,22.7763,22.9535,772200.0
2013-05-22 15:00:00,24.63,24.63,24.36,24.46,595000.0,22.9628,22.9628,22.7111,22.8043,595000.0
2013-05-22 15:10:00,24.47,24.47,24.21,24.21,608800.0,22.8136,22.8136,22.5712,22.5712,608800.0
2013-05-22 15:20:00,24.21,24.21,23.84,23.85,1172800.0,22.5712,22.5712,22.2263,22.2356,1172800.0
2013-05-22 15:30:00,23.86,23.98,23.84,23.95,678600.0,22.2449,22.3568,22.2263,22.3288,678600.0
2013-05-22 15:40:00,23.96,24.18,23.92,24.07,1144400.0,22.3381,22.5433,22.3009,22.4407,1144400.0
2013-05-22 15:50:00,24.06,24.31,24.06,24.31,950600.0,22.4314,22.6645,22.4314,22.6645,950600.0
2013-05-23 09:30:00,23.49,23.75,23.38,23.47,1916800.0,21.9,22.1424,21.7974,21.8813,1916800.0
2013-05-23 09:40:00,23.46,23.7,23.43,23.52,899400.0,21.872,22.0957,21.844,21.9279,899400.0
2013-05-23 09:50:00,23.51,23.56,23.41,23.55,525600.0,21.9186,21.9652,21.8254,21.9559,525600.0
2013-05-23 10:00:00,23.56,23.83,23.43,23.83,1026800.0,21.9652,22.2169,21.844,22.2169,1026800.0
2013-05-23 10:10:00,23.82,23.96,23.75,23.89,1028200.0,22.2076,22.3381,22.1424,22.2729,1028200.0
2013-05-23 10:20:00,23.89,24.03,23.78,23.92,893400.0,22.2729,22.4034,22.1703,22.3009,893400.0
2013-05-23 10:30:00,23.92,23.99,23.78,23.79,552200.0,22.3009,22.3661,22.1703,22.1797,552200.0
2013-05-23 10:40:00,23.8,23.81,23.63,23.67,464800.0,22.189,22.1983,22.0305,22.0678,464800.0
2013-05-23 10:50:00,23.7,23.85,23.67,23.69,462200.0,22.0957,22.2356,22.0678,22.0864,462200.0
2013-05-23 11:00:00,23.68,23.95,23.68,23.93,346800.0,22.0771,22.3288,22.0771,22.3102,346800.0
2013-05-23 11:10:00,23.93,24.11,23.93,24.06,527200.0,22.3102,22.478,22.3102,22.4314,527200.0
2013-05-23 11:20:00,24.06,24.16,24.05,24.06,419600.0,22.4314,22.5246,22.4221,22.4314,419600.0
2013-05-23 11:30:00,24.05,24.14,24.0,24.12,292200.0,22.4221,22.506,22.3754,22.4873,292200.0
2013-05-23 11:40:00,24.13,24.13,24.02,24.08,160400.0,22.4966,22.4966,22.3941,22.45,160400.0
2013-05-23 11:50:00,24.1,24.15,24.01,24.09,289000.0,22.4687,22.5153,22.3848,22.4593,289000.0
2013-05-23 12:00:00,24.1,24.29,24.1,24.24,285400.0,22.4687,22.6458,22.4687,22.5992,285400.0
2013-05-23 12:10:00,24.25,24.37,24.24,24.33,489400.0,22.6085,22.7204,22.5992,22.6831,489400.0
2013-05-23 12:20:00,24.34,24.38,24.3,24.31,308400.0,22.6924,22.7297,22.6551,22.6645,308400.0
2013-05-23 12:30:00,24.3,24.3,24.15,24.17,390200.0,22.6551,22.6551,22.5153,22.5339,390200.0
2013-05-23 12:40:00,24.16,24.17,24.08,24.15,363800.0,22.5246,22.5339,22.45,22.5153,363800.0
2013-05-23 12:50:00,24.15,24.23,24.08,24.16,280800.0,22.5153,22.5899,22.45,22.5246,280800.0
2013-05-23 13:00:00,24.16,24.24,24.13,24.2,247400.0,22.5246,22.5992,22.4966,22.5619,247400.0
2013-05-23 13:10:00,24.19,24.2,24.11,24.14,151600.0,22.5526,22.5619,22.478,22.506,151600.0
2013-05-23 13:20:00,24.14,24.14,24.02,24.05,318000.0,22.506,22.506,22.3941,22.4221,318000.0
2013-05-23 13:30:00,24.06,24.18,24.04,24.17,202400.0,22.4314,22.5433,22.4127,22.5339,202400.0
2013-05-23 13:40:00,24.17,24.17,24.03,24.09,146200.0,22.5339,22.5339,22.4034,22.4593,146200.0
2013-05-23 13:50:00,24.09,24.31,24.07,24.3,247600.0,22.4593,22.6645,22.4407,22.6551,247600.0
2013-05-23 14:00:00,24.29,24.35,24.23,24.34,351000.0,22.6458,22.7017,22.5899,22.6924,351000.0
2013-05-23 14:10:00,24.34,24.38,24.3,24.38,320600.0,22.6924,22.7297,22.6551,22.7297,320600.0
2013-05-23 14:20:00,24.38,24.41,24.3,24.3,318800.0,22.7297,22.7577,22.6551,22.6551,318800.0
2013-05-23 14:30:00,24.3,24.33,24.2,24.29,244600.0,22.6551,22.6831,22.5619,22.6458,244600.0
2013-05-23 14:40:00,24.33,24.46,24.31,24.42,479000.0,22.6831,22.8043,22.6645,22.767,479000.0
2013-05-23 14:50:00,24.43,24.44,24.29,24.34,359200.0,22.7763,22.7857,22.6458,22.6924,359200.0
2013-05-23 15:00:00,24.33,24.41,24.28,24.37,275200.0,22.6831,22.7577,22.6365,22.7204,275200.0
2013-05-23 15:10:00,24.36,24.43,24.28,24.3,302000.0,22.7111,22.7763,22.6365,22.6551,302000.0
2013-05-23 15:20:00,24.3,24.39,24.3,24.38,253400.0,22.6551,22.739,22.6551,22.7297,253400.0
2013-05-23 15:30:00,24.37,24.4,24.25,24.28,325600.0,22.7204,22.7484,22.6085,22.6365,325600.0
2013-05-23 15:40:00,24.3,24.33,24.21,24.23,338600.0,22.6551,22.6831,22.5712,22.5899,338600.0
2013-05-23 15:50:00,24.24,24.41,24.23,24.41,695000.0,22.5992,22.7577,22.5899,22.7577,695000.0
2013-05-24 09:30:00,23.98,24.06,23.83,23.98,1087200.0,22.3568,22.4314,22.2169,22.3568,1087200.0
2013-05-24 09:40:00,24.0,24.09,23.85,23.89,631000.0,22.3754,22.4593,22.2356,22.2729,631000.0
2013-05-24 09:50:00,23.89,23.89,23.75,23.78,720800.0,22.2729,22.2729,22.1424,22.1703,720800.0
2013-05-24 10:00:00,23.77,23.77,23.55,23.71,866400.0,22.161,22.161,21.9559,22.1051,866400.0
2013-05-24 10:10:00,23.71,23.82,23.66,23.74,740800.0,22.1051,22.2076,22.0585,22.133,740800.0
2013-05-24 10:20:00,23.73,23.78,23.6,23.75,458200.0,22.1237,22.1703,22.0025,22.1424,458200.0
2013-05-24 10:30:00,23.77,24.05,23.76,24.04,905000.0,22.161,22.4221,22.1517,22.4127,905000.0
2013-05-24 10:40:00,24.04,24.05,23.84,23.86,328400.0,22.4127,22.4221,22.2263,22.2449,328400.0
2013-05-24 10:50:00,23.86,24.04,23.86,24.02,333200.0,22.2449,22.4127,22.2449,22.3941,333200.0
2013-05-24 11:00:00,24.02,24.06,23.91,24.04,340200.0,22.3941,22.4314,22.2915,22.4127,340200.0
2013-05-24 11:10:00,24.05,24.06,23.93,23.97,214200.0,22.4221,22.4314,22.3102,22.3475,214200.0
2013-05-24 11:20:00,23.97,23.99,23.91,23.93,151600.0,22.3475,22.3661,22.2915,22.3102,151600.0
2013-05-24 11:30:00,23.92,24.03,23.89,24.03,259600.0,22.3009,22.4034,22.2729,22.4034,259600.0
2013-05-24 11:40:00,24.04,24.16,24.04,24.13,567600.0,22.4127,22.5246,22.4127,22.4966,567600.0
2013-05-24 11:50:00,24.13,24.13,24.03,24.1,254800.0,22.4966,22.4966,22.4034,22.4687,254800.0
2013-05-24 12:00:00,24.11,24.15,24.07,24.12,202600.0,22.478,22.5153,22.4407,22.4873,202600.0
2013-05-24 12:10:00,24.12,24.2,24.08,24.19,242600.0,22.4873,22.5619,22.45,22.5526,242600.0
2013-05-24 12:20:00,24.19,24.27,24.15,24.26,205400.0,22.5526,22.6272,22.5153,22.6178,205400.0
2013-05-24 12:30:00,24.25,24.28,24.05,24.11,311200.0,22.6085,22.6365,22.4221,22.478,311200.0
2013-05-24 12:40:00,24.11,24.18,24.09,24.17,164000.0,22.478,22.5433,22.4593,22.5339,164000.0
2013-05-24 12:50:00,24.18,24.22,24.16,24.17,117600.0,22.5433,22.5805,22.5246,22.5339,117600.0
2013-05-24 13:00:00,24.17,24.25,24.16,24.23,125800.0,22.5339,22.6085,22.5246,22.5899,125800.0
2013-05-24 13:10:00,24.23,24.28,24.14,24.27,256200.0,22.5899,22.6365,22.506,22.6272,256200.0
2013-05-24 13:20:00,24.27,24.34,24.27,24.34,386600.0,22.6272,22.6924,22.6272,22.6924,386600.0
2013-05-24 13:30:00,24.34,24.35,24.27,24.29,279200.0,22.6924,22.7017,22.6272,22.6458,279200.0
2013-05-24 13:40:00,24.28,24.31,24.22,24.3,223400.0,22.6365,22.6645,22.5805,22.6551,223400.0
2013-05-24 13:50:00,24.3,24.35,24.23,24.33,197000.0,22.6551,22.7017,22.5899,22.6831,197000.0
2013-05-24 14:00:00,24.33,24.35,24.29,24.35,65600.0,22.6831,22.7017,22.6458,22.7017,65600.0
2013-05-24 14:10:00,24.35,24.46,24.31,24.46,304400.0,22.7017,22.8043,22.6645,22.8043,304400.0
2013-05-24 14:20:00,24.46,24.46,24.34,24.38,190000.0,22.8043,22.8043,22.6924,22.7297,190000.0
2013-05-24 14:30:00,24.39,24.4,24.26,24.3,220600.0,22.739,22.7484,22.6178,22.6551,220600.0
2013-05-24 14:40:00,24.29,24.39,24.29,24.35,170200.0,22.6458,22.739,22.6458,22.7017,170200.0
2013-05-24 14:50:00,24.35,24.39,24.28,24.33,221000.0,22.7017,22.739,22.6365,22.6831,221000.0
2013-05-24 15:00:00,24.33,24.42,24.3,24.42,207800.0,22.6831,22.767,22.6551,22.767,207800.0
2013-05-24 15:10:00,24.43,24.44,24.31,24.31,290800.0,22.7763,22.7857,22.6645,22.6645,290800.0
2013-05-24 15:20:00,24.33,24.38,24.27,24.28,237600.0,22.6831,22.7297,22.6272,22.6365,237600.0
2013-05-24 15:30:00,24.28,24.3,24.17,24.2,336800.0,22.6365,22.6551,22.5339,22.5619,336800.0
2013-05-24 15:40:00,24.2,24.3,24.18,24.24,651200.0,22.5619,22.6551,22.5433,22.5992,651200.0
2013-05-24 15:50:00,24.25,24.43,24.23,24.42,1179200.0,22.6085,22.7763,22.5899,22.767,1179200.0
2013-05-28 09:30:00,25.4,25.49,25.33,25.42,1193000.0,23.6807,23.7646,23.6154,23.6993,1193000.0
2013-05-28 09:40:00,25.4,25.77,25.38,25.75,1068000.0,23.6807,24.0256,23.662,24.007,1068000.0
2013-05-28 09:50:00,25.77,25.87,25.75,25.84,779800.0,24.0256,24.1189,24.007,24.0909,779800.0
2013-05-28 10:00:00,25.83,25.99,25.83,25.94,801600.0,24.0816,24.2307,24.0816,24.1841,801600.0
2013-05-28 10:10:00,25.96,25.97,25.85,25.93,452400.0,24.2028,24.2121,24.1002,24.1748,452400.0
2013-05-28 10:20:00,25.93,26.05,25.92,26.0,513200.0,24.1748,24.2867,24.1655,24.2401,513200.0
2013-05-28 10:30:00,26.03,26.03,25.88,25.88,328600.0,24.268,24.268,24.1282,24.1282,328600.0
2013-05-28 10:40:00,25.88,25.98,25.84,25.97,537600.0,24.1282,24.2214,24.0909,24.2121,537600.0
2013-05-28 10:50:00,25.96,25.96,25.82,25.85,264600.0,24.2028,24.2028,24.0722,24.1002,264600.0
2013-05-28 11:00:00,25.86,25.86,25.71,25.74,475200.0,24.1095,24.1095,23.9697,23.9977,475200.0
2013-05-28 11:10:00,25.73,25.82,25.67,25.8,406200.0,23.9883,24.0722,23.9324,24.0536,406200.0
2013-05-28 11:20:00,25.79,25.86,25.73,25.84,227200.0,24.0443,24.1095,23.9883,24.0909,227200.0
2013-05-28 11:30:00,25.83,25.86,25.73,25.77,354400.0,24.0816,24.1095,23.9883,24.0256,354400.0
2013-05-28 11:40:00,25.78,25.79,25.65,25.68,332000.0,24.0349,24.0443,23.9137,23.9417,332000.0
2013-05-28 11:50:00,25.68,25.75,25.58,25.58,288200.0,23.9417,24.007,23.8485,23.8485,288200.0
2013-05-28 12:00:00,25.58,25.67,25.56,25.67,148600.0,23.8485,23.9324,23.8298,23.9324,148600.0
2013-05-28 12:10:00,25.67,25.71,25.64,25.68,106600.0,23.9324,23.9697,23.9044,23.9417,106600.0
2013-05-28 12:20:00,25.7,25.71,25.61,25.68,129200.0,23.9604,23.9697,23.8765,23.9417,129200.0
2013-05-28 12:30:00,25.68,25.68,25.59,25.64,196800.0,23.9417,23.9417,23.8578,23.9044,196800.0
2013-05-28 12:40:00,25.64,25.74,25.64,25.68,219200.0,23.9044,23.9977,23.9044,23.9417,219200.0
2013-05-28 12:50:00,25.69,25.69,25.59,25.63,188200.0,23.951,23.951,23.8578,23.8951,188200.0
2013-05-28 13:00:00,25.63,25.68,25.6,25.61,157600.0,23.8951,23.9417,23.8671,23.8765,157600.0
2013-05-28 13:10:00,25.61,25.63,25.54,25.61,210600.0,23.8765,23.8951,23.8112,23.8765,210600.0
2013-05-28 13:20:00,25.6,25.6,25.47,25.54,390200.0,23.8671,23.8671,23.7459,23.8112,390200.0
2013-05-28 13:30:00,25.55,25.57,25.43,25.47,282600.0,23.8205,23.8392,23.7086,23.7459,282600.0
2013-05-28 13:40:00,25.46,25.47,25.33,25.36,427200.0,23.7366,23.7459,23.6154,23.6434,427200.0
2013-05-28 13:50:00,25.35,25.36,25.16,25.19,590200.0,23.6341,23.6434,23.4569,23.4849,590200.0
2013-05-28 14:00:00,25.18,25.2,25.06,25.11,394600.0,23.4756,23.4942,23.3637,23.4103,394600.0
2013-05-28 14:10:00,25.1,25.11,24.9,25.04,611000.0,23.401,23.4103,23.2145,23.345,611000.0
2013-05-28 14:20:00,25.04,25.08,24.92,25.03,466200.0,23.345,23.3823,23.2332,23.3357,466200.0
2013-05-28 14:30:00,25.01,25.04,24.86,24.86,284800.0,23.3171,23.345,23.1772,23.1772,284800.0
2013-05-28 14:40:00,24.86,25.09,24.86,25.07,339800.0,23.1772,23.3917,23.1772,23.373,339800.0
2013-05-28 14:50:00,25.08,25.21,25.07,25.16,472200.0,23.3823,23.5035,23.373,23.4569,472200.0
2013-05-28 15:00:00,25.16,25.27,25.08,25.23,361600.0,23.4569,23.5595,23.3823,23.5222,361600.0
2013-05-28 15:10:00,25.23,25.26,25.16,25.23,317400.0,23.5222,23.5501,23.4569,23.5222,317400.0
2013-05-28 15:20:00,25.23,25.26,25.16,25.21,303000.0,23.5222,23.5501,23.4569,23.5035,303000.0
2013-05-28 15:30:00,25.21,25.4,25.2,25.38,624400.0,23.5035,23.6807,23.4942,23.662,624400.0
2013-05-28 15:40:00,25.37,25.43,25.33,25.38,451800.0,23.6527,23.7086,23.6154,23.662,451800.0
2013-05-28 15:50:00,25.39,25.4,25.3,25.37,895400.0,23.6713,23.6807,23.5874,23.6527,895400.0
2013-05-29 09:30:00,24.89,25.13,24.83,25.02,1293600.0,23.2052,23.4289,23.1493,23.3264,1293600.0
2013-05-29 09:40:00,25.03,25.09,24.66,24.81,1273000.0,23.3357,23.3917,22.9908,23.1306,1273000.0
2013-05-29 09:50:00,24.8,24.87,24.72,24.81,642600.0,23.1213,23.1865,23.0467,23.1306,642600.0
2013-05-29 10:00:00,24.78,25.01,24.77,24.83,1161800.0,23.1026,23.3171,23.0933,23.1493,1161800.0
2013-05-29 10:10:00,24.83,24.96,24.77,24.95,600800.0,23.1493,23.2705,23.0933,23.2611,600800.0
2013-05-29 10:20:00,24.93,24.97,24.57,24.64,866400.0,23.2425,23.2798,22.9069,22.9721,866400.0
2013-05-29 10:30:00,24.65,24.65,24.52,24.57,547000.0,22.9814,22.9814,22.8602,22.9069,547000.0
2013-05-29 10:40:00,24.56,24.58,24.3,24.31,1249200.0,22.8975,22.9162,22.6551,22.6645,1249200.0
2013-05-29 10:50:00,24.31,24.37,24.15,24.17,1082400.0,22.6645,22.7204,22.5153,22.5339,1082400.0
2013-05-29 11:00:00,24.15,24.18,24.0,24.05,1080200.0,22.5153,22.5433,22.3754,22.4221,1080200.0
2013-05-29 11:10:00,24.06,24.25,24.04,24.24,1016000.0,22.4314,22.6085,22.4127,22.5992,1016000.0
2013-05-29 11:20:00,24.25,24.46,24.22,24.41,708600.0,22.6085,22.8043,22.5805,22.7577,708600.0
2013-05-29 11:30:00,24.41,24.48,24.32,24.35,554600.0,22.7577,22.8229,22.6738,22.7017,554600.0
2013-05-29 11:40:00,24.36,24.47,24.3,24.46,369200.0,22.7111,22.8136,22.6551,22.8043,369200.0
2013-05-29 11:50:00,24.44,24.5,24.35,24.43,260600.0,22.7857,22.8416,22.7017,22.7763,260600.0
2013-05-29 12:00:00,24.45,24.5,24.38,24.39,213000.0,22.795,22.8416,22.7297,22.739,213000.0
2013-05-29 12:10:00,24.38,24.51,24.37,24.49,268800.0,22.7297,22.8509,22.7204,22.8323,268800.0
2013-05-29 12:20:00,24.49,24.49,24.36,24.43,282200.0,22.8323,22.8323,22.7111,22.7763,282200.0
2013-05-29 12:30:00,24.42,24.46,24.36,24.4,151400.0,22.767,22.8043,22.7111,22.7484,151400.0
2013-05-29 12:40:00,24.4,24.42,24.21,24.23,439600.0,22.7484,22.767,22.5712,22.5899,439600.0
2013-05-29 12:50:00,24.23,24.29,24.19,24.26,233200.0,22.5899,22.6458,22.5526,22.6178,233200.0
2013-05-29 13:00:00,24.26,24.38,24.25,24.32,283800.0,22.6178,22.7297,22.6085,22.6738,283800.0
2013-05-29 13:10:00,24.32,24.33,24.22,24.33,186000.0,22.6738,22.6831,22.5805,22.6831,186000.0
2013-05-29 13:20:00,24.32,24.46,24.31,24.45,505200.0,22.6738,22.8043,22.6645,22.795,505200.0
2013-05-29 13:30:00,24.45,24.64,24.39,24.64,388800.0,22.795,22.9721,22.739,22.9721,388800.0
2013-05-29 13:40:00,24.64,24.75,24.64,24.66,698000.0,22.9721,23.0747,22.9721,22.9908,698000.0
2013-05-29 13:50:00,24.68,24.86,24.67,24.79,476200.0,23.0094,23.1772,23.0001,23.112,476200.0
2013-05-29 14:00:00,24.8,24.86,24.72,24.83,398200.0,23.1213,23.1772,23.0467,23.1493,398200.0
2013-05-29 14:10:00,24.84,24.86,24.75,24.77,281800.0,23.1586,23.1772,23.0747,23.0933,281800.0
2013-05-29 14:20:00,24.77,24.82,24.68,24.71,275800.0,23.0933,23.1399,23.0094,23.0374,275800.0
2013-05-29 14:30:00,24.69,24.71,24.61,24.65,217800.0,23.0187,23.0374,22.9441,22.9814,217800.0
2013-05-29 14:40:00,24.65,24.75,24.61,24.63,269200.0,22.9814,23.0747,22.9441,22.9628,269200.0
2013-05-29 14:50:00,24.61,24.72,24.57,24.62,307200.0,22.9441,23.0467,22.9069,22.9535,307200.0
2013-05-29 15:00:00,24.59,24.61,24.54,24.6,306400.0,22.9255,22.9441,22.8789,22.9348,306400.0
2013-05-29 15:10:00,24.6,24.67,24.56,24.63,302800.0,22.9348,23.0001,22.8975,22.9628,302800.0
2013-05-29 15:20:00,24.63,24.72,24.61,24.7,299000.0,22.9628,23.0467,22.9441,23.0281,299000.0
2013-05-29 15:30:00,24.7,24.81,24.68,24.75,363800.0,23.0281,23.1306,23.0094,23.0747,363800.0
2013-05-29 15:40:00,24.75,24.75,24.62,24.67,343000.0,23.0747,23.0747,22.9535,23.0001,343000.0
2013-05-29 15:50:00,24.67,24.68,24.54,24.65,545200.0,23.0001,23.0094,22.8789,22.9814,545200.0
2013-05-30 09:30:00,24.85,24.97,24.71,24.9,1706000.0,23.1679,23.2798,23.0374,23.2145,1706000.0
2013-05-30 09:40:00,24.9,25.25,24.9,25.22,1346000.0,23.2145,23.5408,23.2145,23.5129,1346000.0
2013-05-30 09:50:00,25.22,25.3,25.14,25.17,1022000.0,23.5129,23.5874,23.4383,23.4662,1022000.0
2013-05-30 10:00:00,25.16,25.22,24.96,24.97,736600.0,23.4569,23.5129,23.2705,23.2798,736600.0
2013-05-30 10:10:00,24.96,25.09,24.89,24.95,629000.0,23.2705,23.3917,23.2052,23.2611,629000.0
2013-05-30 10:20:00,24.97,25.06,24.8,24.84,652200.0,23.2798,23.3637,23.1213,23.1586,652200.0
2013-05-30 10:30:00,24.84,24.96,24.83,24.95,462200.0,23.1586,23.2705,23.1493,23.2611,462200.0
2013-05-30 10:40:00,24.96,25.06,24.95,24.98,491200.0,23.2705,23.3637,23.2611,23.2891,491200.0
2013-05-30 10:50:00,24.98,24.98,24.86,24.95,215400.0,23.2891,23.2891,23.1772,23.2611,215400.0
2013-05-30 11:00:00,24.97,25.02,24.8,24.84,414200.0,23.2798,23.3264,23.1213,23.1586,414200.0
2013-05-30 11:10:00,24.83,24.9,24.75,24.76,441000.0,23.1493,23.2145,23.0747,23.084,441000.0
2013-05-30 11:20:00,24.75,24.9,24.75,24.9,228200.0,23.0747,23.2145,23.0747,23.2145,228200.0
2013-05-30 11:30:00,24.9,24.96,24.88,24.93,430400.0,23.2145,23.2705,23.1959,23.2425,430400.0
2013-05-30 11:40:00,24.93,25.03,24.93,24.97,382600.0,23.2425,23.3357,23.2425,23.2798,382600.0
2013-05-30 11:50:00,24.97,25.05,24.97,25.03,280200.0,23.2798,23.3544,23.2798,23.3357,280200.0
2013-05-30 12:00:00,25.04,25.14,25.0,25.03,573200.0,23.345,23.4383,23.3077,23.3357,573200.0
2013-05-30 12:10:00,25.01,25.05,24.98,25.03,304000.0,23.3171,23.3544,23.2891,23.3357,304000.0
2013-05-30 12:20:00,25.03,25.08,24.99,25.07,280000.0,23.3357,23.3823,23.2984,23.373,280000.0
2013-05-30 12:30:00,25.05,25.14,24.97,24.99,375800.0,23.3544,23.4383,23.2798,23.2984,375800.0
2013-05-30 12:40:00,24.99,25.02,24.93,25.02,233200.0,23.2984,23.3264,23.2425,23.3264,233200.0
2013-05-30 12:50:00,25.02,25.05,24.94,25.03,178200.0,23.3264,23.3544,23.2518,23.3357,178200.0
2013-05-30 13:00:00,25.06,25.07,24.98,24.99,133800.0,23.3637,23.373,23.2891,23.2984,133800.0
2013-05-30 13:10:00,24.98,25.06,24.96,25.02,264800.0,23.2891,23.3637,23.2705,23.3264,264800.0
2013-05-30 13:20:00,25.03,25.09,25.01,25.09,152800.0,23.3357,23.3917,23.3171,23.3917,152800.0
2013-05-30 13:30:00,25.09,25.18,25.03,25.16,338200.0,23.3917,23.4756,23.3357,23.4569,338200.0
2013-05-30 13:40:00,25.15,25.17,25.08,25.11,185000.0,23.4476,23.4662,23.3823,23.4103,185000.0
2013-05-30 13:50:00,25.11,25.17,25.08,25.13,270000.0,23.4103,23.4662,23.3823,23.4289,270000.0
2013-05-30 14:00:00,25.14,25.21,25.08,25.09,306400.0,23.4383,23.5035,23.3823,23.3917,306400.0
2013-05-30 14:10:00,25.08,25.14,25.08,25.11,190000.0,23.3823,23.4383,23.3823,23.4103,190000.0
2013-05-30 14:20:00,25.11,25.2,25.11,25.2,277400.0,23.4103,23.4942,23.4103,23.4942,277400.0
2013-05-30 14:30:00,25.21,25.24,25.11,25.17,312400.0,23.5035,23.5315,23.4103,23.4662,312400.0
2013-05-30 14:40:00,25.18,25.25,25.16,25.24,232000.0,23.4756,23.5408,23.4569,23.5315,232000.0
2013-05-30 14:50:00,25.24,25.31,25.23,25.25,501400.0,23.5315,23.5968,23.5222,23.5408,501400.0
2013-05-30 15:00:00,25.25,25.28,25.21,25.28,218000.0,23.5408,23.5688,23.5035,23.5688,218000.0
2013-05-30 15:10:00,25.28,25.29,25.23,25.24,119800.0,23.5688,23.5781,23.5222,23.5315,119800.0
2013-05-30 15:20:00,25.25,25.27,25.09,25.09,456600.0,23.5408,23.5595,23.3917,23.3917,456600.0
2013-05-30 15:30:00,25.1,25.14,25.03,25.11,347600.0,23.401,23.4383,23.3357,23.4103,347600.0
2013-05-30 15:40:00,25.11,25.16,25.06,25.09,357000.0,23.4103,23.4569,23.3637,23.3917,357000.0
2013-05-30 15:50:00,25.09,25.15,25.03,25.12,516800.0,23.3917,23.4476,23.3357,23.4196,516800.0
2013-05-31 09:30:00,24.74,24.87,24.55,24.85,995600.0,23.0653,23.1865,22.8882,23.1679,995600.0
2013-05-31 09:40:00,24.84,25.1,24.84,25.05,1179600.0,23.1586,23.401,23.1586,23.3544,1179600.0
2013-05-31 09:50:00,25.06,25.09,24.93,25.02,522600.0,23.3637,23.3917,23.2425,23.3264,522600.0
2013-05-31 10:00:00,25.05,25.11,24.79,24.8,683600.0,23.3544,23.4103,23.112,23.1213,683600.0
2013-05-31 10:10:00,24.8,24.93,24.77,24.91,588800.0,23.1213,23.2425,23.0933,23.2238,588800.0
2013-05-31 10:20:00,24.89,24.91,24.82,24.86,364200.0,23.2052,23.2238,23.1399,23.1772,364200.0
2013-05-31 10:30:00,24.86,24.97,24.85,24.93,526600.0,23.1772,23.2798,23.1679,23.2425,526600.0
2013-05-31 10:40:00,24.93,24.93,24.81,24.89,368800.0,23.2425,23.2425,23.1306,23.2052,368800.0
2013-05-31 10:50:00,24.9,24.92,24.82,24.9,254400.0,23.2145,23.2332,23.1399,23.2145,254400.0
2013-05-31 11:00:00,24.9,25.14,24.89,25.14,795400.0,23.2145,23.4383,23.2052,23.4383,795400.0
2013-05-31 11:10:00,25.14,25.24,25.13,25.15,608800.0,23.4383,23.5315,23.4289,23.4476,608800.0
2013-05-31 11:20:00,25.16,25.18,25.05,25.05,407800.0,23.4569,23.4756,23.3544,23.3544,407800.0
2013-05-31 11:30:00,25.05,25.18,25.03,25.18,228600.0,23.3544,23.4756,23.3357,23.4756,228600.0
2013-05-31 11:40:00,25.18,25.22,25.1,25.18,303400.0,23.4756,23.5129,23.401,23.4756,303400.0
2013-05-31 11:50:00,25.17,25.2,25.07,25.08,163400.0,23.4662,23.4942,23.373,23.3823,163400.0
2013-05-31 12:00:00,25.08,25.08,24.95,25.05,307400.0,23.3823,23.3823,23.2611,23.3544,307400.0
2013-05-31 12:10:00,25.05,25.06,24.95,25.06,187800.0,23.3544,23.3637,23.2611,23.3637,187800.0
2013-05-31 12:20:00,25.05,25.09,24.99,25.05,101000.0,23.3544,23.3917,23.2984,23.3544,101000.0
2013-05-31 12:30:00,25.03,25.1,25.0,25.06,149800.0,23.3357,23.401,23.3077,23.3637,149800.0
2013-05-31 12:40:00,25.04,25.13,25.02,25.11,128200.0,23.345,23.4289,23.3264,23.4103,128200.0
2013-05-31 12:50:00,25.11,25.13,25.07,25.09,143400.0,23.4103,23.4289,23.373,23.3917,143400.0
2013-05-31 13:00:00,25.08,25.18,25.08,25.15,165600.0,23.3823,23.4756,23.3823,23.4476,165600.0
2013-05-31 13:10:00,25.16,25.16,25.07,25.11,129600.0,23.4569,23.4569,23.373,23.4103,129600.0
2013-05-31 13:20:00,25.11,25.16,25.1,25.13,104400.0,23.4103,23.4569,23.401,23.4289,104400.0
2013-05-31 13:30:00,25.11,25.11,25.04,25.05,129200.0,23.4103,23.4103,23.345,23.3544,129200.0
2013-05-31 13:40:00,25.05,25.09,25.04,25.07,58400.0,23.3544,23.3917,23.345,23.373,58400.0
2013-05-31 13:50:00,25.07,25.09,25.0,25.09,145600.0,23.373,23.3917,23.3077,23.3917,145600.0
2013-05-31 14:00:00,25.09,25.1,25.04,25.09,105800.0,23.3917,23.401,23.345,23.3917,105800.0
2013-05-31 14:10:00,25.09,25.09,24.91,24.99,434000.0,23.3917,23.3917,23.2238,23.2984,434000.0
2013-05-31 14:20:00,24.99,25.04,24.97,25.0,122400.0,23.2984,23.345,23.2798,23.3077,122400.0
2013-05-31 14:30:00,25.0,25.01,24.72,24.73,589800.0,23.3077,23.3171,23.0467,23.056,589800.0
2013-05-31 14:40:00,24.73,24.75,24.57,24.6,697800.0,23.056,23.0747,22.9069,22.9348,697800.0
2013-05-31 14:50:00,24.6,24.66,24.47,24.53,804600.0,22.9348,22.9908,22.8136,22.8696,804600.0
2013-05-31 15:00:00,24.54,24.72,24.5,24.66,632400.0,22.8789,23.0467,22.8416,22.9908,632400.0
2013-05-31 15:10:00,24.66,24.75,24.61,24.73,456400.0,22.9908,23.0747,22.9441,23.056,456400.0
2013-05-31 15:20:00,24.73,24.89,24.73,24.75,799000.0,23.056,23.2052,23.056,23.0747,799000.0
2013-05-31 15:30:00,24.75,24.77,24.54,24.65,776400.0,23.0747,23.0933,22.8789,22.9814,776400.0
2013-05-31 15:40:00,24.64,24.75,24.61,24.66,685800.0,22.9721,23.0747,22.9441,22.9908,685800.0
2013-05-31 15:50:00,24.65,24.68,24.31,24.32,1596200.0,22.9814,23.0094,22.6645,22.6738,1596200.0
2013-06-03 09:30:00,24.56,24.74,24.44,24.59,1456000.0,22.8975,23.0653,22.7857,22.9255,1456000.0
2013-06-03 09:40:00,24.59,24.68,24.27,24.4,1487800.0,22.9255,23.0094,22.6272,22.7484,1487800.0
2013-06-03 09:50:00,24.4,24.77,24.37,24.46,1205600.0,22.7484,23.0933,22.7204,22.8043,1205600.0
2013-06-03 10:00:00,24.46,24.79,24.09,24.78,2368600.0,22.8043,23.112,22.4593,23.1026,2368600.0
2013-06-03 10:10:00,24.79,25.08,24.74,24.93,1901000.0,23.112,23.3823,23.0653,23.2425,1901000.0
2013-06-03 10:20:00,24.95,25.08,24.78,24.85,1347800.0,23.2611,23.3823,23.1026,23.1679,1347800.0
2013-06-03 10:30:00,24.85,24.87,24.39,24.46,1533800.0,23.1679,23.1865,22.739,22.8043,1533800.0
2013-06-03 10:40:00,24.47,24.47,24.18,24.32,1515200.0,22.8136,22.8136,22.5433,22.6738,1515200.0
2013-06-03 10:50:00,24.32,24.49,24.29,24.36,761000.0,22.6738,22.8323,22.6458,22.7111,761000.0
2013-06-03 11:00:00,24.36,24.36,24.06,24.2,1109400.0,22.7111,22.7111,22.4314,22.5619,1109400.0
2013-06-03 11:10:00,24.2,24.24,23.82,23.99,1404200.0,22.5619,22.5992,22.2076,22.3661,1404200.0
2013-06-03 11:20:00,23.98,24.01,23.8,23.84,660800.0,22.3568,22.3848,22.189,22.2263,660800.0
2013-06-03 11:30:00,23.83,23.94,23.74,23.88,763400.0,22.2169,22.3195,22.133,22.2636,763400.0
2013-06-03 11:40:00,23.87,24.08,23.8,24.03,808800.0,22.2542,22.45,22.189,22.4034,808800.0
2013-06-03 11:50:00,24.03,24.09,23.97,24.06,435400.0,22.4034,22.4593,22.3475,22.4314,435400.0
2013-06-03 12:00:00,24.06,24.16,23.97,24.14,626400.0,22.4314,22.5246,22.3475,22.506,626400.0
2013-06-03 12:10:00,24.13,24.23,23.99,24.03,453000.0,22.4966,22.5899,22.3661,22.4034,453000.0
2013-06-03 12:20:00,24.03,24.07,23.89,23.95,482600.0,22.4034,22.4407,22.2729,22.3288,482600.0
2013-06-03 12:30:00,23.95,23.99,23.82,23.87,370800.0,22.3288,22.3661,22.2076,22.2542,370800.0
2013-06-03 12:40:00,23.88,24.02,23.85,23.98,374800.0,22.2636,22.3941,22.2356,22.3568,374800.0
2013-06-03 12:50:00,23.98,24.0,23.84,23.94,309400.0,22.3568,22.3754,22.2263,22.3195,309400.0
2013-06-03 13:00:00,23.93,24.04,23.84,24.0,344200.0,22.3102,22.4127,22.2263,22.3754,344200.0
2013-06-03 13:10:00,24.02,24.02,23.92,23.97,569000.0,22.3941,22.3941,22.3009,22.3475,569000.0
2013-06-03 13:20:00,23.97,23.98,23.89,23.98,371000.0,22.3475,22.3568,22.2729,22.3568,371000.0
2013-06-03 13:30:00,23.98,24.03,23.92,24.03,307200.0,22.3568,22.4034,22.3009,22.4034,307200.0
2013-06-03 13:40:00,24.03,24.11,23.95,24.1,378400.0,22.4034,22.478,22.3288,22.4687,378400.0
2013-06-03 13:50:00,24.11,24.25,24.1,24.21,550400.0,22.478,22.6085,22.4687,22.5712,550400.0
2013-06-03 14:00:00,24.21,24.42,24.13,24.36,732400.0,22.5712,22.767,22.4966,22.7111,732400.0
2013-06-03 14:10:00,24.38,24.39,24.29,24.34,257400.0,22.7297,22.739,22.6458,22.6924,257400.0
2013-06-03 14:20:00,24.35,24.49,24.34,24.35,540600.0,22.7017,22.8323,22.6924,22.7017,540600.0
2013-06-03 14:30:00,24.34,24.37,24.24,24.34,548000.0,22.6924,22.7204,22.5992,22.6924,548000.0
2013-06-03 14:40:00,24.33,24.55,24.27,24.3,592200.0,22.6831,22.8882,22.6272,22.6551,592200.0
2013-06-03 14:50:00,24.32,24.49,24.3,24.41,652000.0,22.6738,22.8323,22.6551,22.7577,652000.0
2013-06-03 15:00:00,24.43,24.55,24.42,24.45,541400.0,22.7763,22.8882,22.767,22.795,541400.0
2013-06-03 15:10:00,24.46,24.54,24.42,24.45,367000.0,22.8043,22.8789,22.767,22.795,367000.0
2013-06-03 15:20:00,24.46,24.6,24.4,24.49,644000.0,22.8043,22.9348,22.7484,22.8323,644000.0
2013-06-03 15:30:00,24.49,24.6,24.45,24.56,632200.0,22.8323,22.9348,22.795,22.8975,632200.0
2013-06-03 15:40:00,24.57,24.81,24.56,24.72,955400.0,22.9069,23.1306,22.8975,23.0467,955400.0
2013-06-03 15:50:00,24.72,24.98,24.65,24.96,1463000.0,23.0467,23.2891,22.9814,23.2705,1463000.0
2013-06-04 09:30:00,24.96,25.35,24.84,25.16,1943600.0,23.2705,23.6341,23.1586,23.4569,1943600.0
2013-06-04 09:40:00,25.18,25.28,25.12,25.13,900000.0,23.4756,23.5688,23.4196,23.4289,900000.0
2013-06-04 09:50:00,25.13,25.16,24.98,25.07,1280400.0,23.4289,23.4569,23.2891,23.373,1280400.0
2013-06-04 10:00:00,25.06,25.08,24.83,24.87,938400.0,23.3637,23.3823,23.1493,23.1865,938400.0
2013-06-04 10:10:00,24.86,25.02,24.72,24.88,1095600.0,23.1772,23.3264,23.0467,23.1959,1095600.0
2013-06-04 10:20:00,24.89,25.01,24.75,25.0,701800.0,23.2052,23.3171,23.0747,23.3077,701800.0
2013-06-04 10:30:00,25.0,25.11,24.94,25.1,647800.0,23.3077,23.4103,23.2518,23.401,647800.0
2013-06-04 10:40:00,25.08,25.13,24.91,24.94,384600.0,23.3823,23.4289,23.2238,23.2518,384600.0
2013-06-04 10:50:00,24.94,24.94,24.6,24.6,1075000.0,23.2518,23.2518,22.9348,22.9348,1075000.0
2013-06-04 11:00:00,24.6,24.6,24.43,24.52,872400.0,22.9348,22.9348,22.7763,22.8602,872400.0
2013-06-04 11:10:00,24.53,24.73,24.52,24.63,640800.0,22.8696,23.056,22.8602,22.9628,640800.0
2013-06-04 11:20:00,24.63,24.77,24.63,24.71,411600.0,22.9628,23.0933,22.9628,23.0374,411600.0
2013-06-04 11:30:00,24.71,24.71,24.45,24.63,447000.0,23.0374,23.0374,22.795,22.9628,447000.0
2013-06-04 11:40:00,24.63,24.83,24.61,24.71,485600.0,22.9628,23.1493,22.9441,23.0374,485600.0
2013-06-04 11:50:00,24.71,24.76,24.67,24.7,128000.0,23.0374,23.084,23.0001,23.0281,128000.0
2013-06-04 12:00:00,24.68,24.71,24.42,24.5,454800.0,23.0094,23.0374,22.767,22.8416,454800.0
2013-06-04 12:10:00,24.49,24.59,24.36,24.42,450400.0,22.8323,22.9255,22.7111,22.767,450400.0
2013-06-04 12:20:00,24.42,24.47,24.3,24.31,330800.0,22.767,22.8136,22.6551,22.6645,330800.0
2013-06-04 12:30:00,24.3,24.46,24.29,24.42,595000.0,22.6551,22.8043,22.6458,22.767,595000.0
2013-06-04 12:40:00,24.43,24.48,24.25,24.29,516400.0,22.7763,22.8229,22.6085,22.6458,516400.0
2013-06-04 12:50:00,24.28,24.41,24.25,24.41,374800.0,22.6365,22.7577,22.6085,22.7577,374800.0
2013-06-04 13:00:00,24.41,24.43,24.32,24.43,231200.0,22.7577,22.7763,22.6738,22.7763,231200.0
2013-06-04 13:10:00,24.43,24.48,24.4,24.44,288200.0,22.7763,22.8229,22.7484,22.7857,288200.0
2013-06-04 13:20:00,24.43,24.45,24.05,24.06,832200.0,22.7763,22.795,22.4221,22.4314,832200.0
2013-06-04 13:30:00,24.06,24.18,23.93,23.99,1194600.0,22.4314,22.5433,22.3102,22.3661,1194600.0
2013-06-04 13:40:00,23.99,24.1,23.86,23.88,805400.0,22.3661,22.4687,22.2449,22.2636,805400.0
2013-06-04 13:50:00,23.88,24.0,23.84,23.95,684000.0,22.2636,22.3754,22.2263,22.3288,684000.0
2013-06-04 14:00:00,23.95,23.95,23.69,23.69,1195600.0,22.3288,22.3288,22.0864,22.0864,1195600.0
2013-06-04 14:10:00,23.7,23.95,23.65,23.91,835600.0,22.0957,22.3288,22.0491,22.2915,835600.0
2013-06-04 14:20:00,23.91,24.04,23.88,24.0,703600.0,22.2915,22.4127,22.2636,22.3754,703600.0
2013-06-04 14:30:00,23.97,24.18,23.97,24.17,727600.0,22.3475,22.5433,22.3475,22.5339,727600.0
2013-06-04 14:40:00,24.18,24.34,24.16,24.27,706000.0,22.5433,22.6924,22.5246,22.6272,706000.0
2013-06-04 14:50:00,24.27,24.45,24.16,24.25,734000.0,22.6272,22.795,22.5246,22.6085,734000.0
2013-06-04 15:00:00,24.25,24.38,24.18,24.2,567800.0,22.6085,22.7297,22.5433,22.5619,567800.0
2013-06-04 15:10:00,24.22,24.27,24.01,24.08,507800.0,22.5805,22.6272,22.3848,22.45,507800.0
2013-06-04 15:20:00,24.09,24.21,24.02,24.13,524000.0,22.4593,22.5712,22.3941,22.4966,524000.0
2013-06-04 15:30:00,24.13,24.43,24.11,24.36,877200.0,22.4966,22.7763,22.478,22.7111,877200.0
2013-06-04 15:40:00,24.37,24.49,24.3,24.33,1485000.0,22.7204,22.8323,22.6551,22.6831,1485000.0
2013-06-04 15:50:00,24.33,24.36,24.19,24.21,1071000.0,22.6831,22.7111,22.5526,22.5712,1071000.0
2013-06-05 09:30:00,24.11,24.15,23.89,24.03,1160400.0,22.478,22.5153,22.2729,22.4034,1160400.0
2013-06-05 09:40:00,24.04,24.18,23.89,24.14,985400.0,22.4127,22.5433,22.2729,22.506,985400.0
2013-06-05 09:50:00,24.13,24.22,23.82,23.82,682200.0,22.4966,22.5805,22.2076,22.2076,682200.0
2013-06-05 10:00:00,23.89,24.18,23.82,23.92,1137800.0,22.2729,22.5433,22.2076,22.3009,1137800.0
2013-06-05 10:10:00,23.93,23.93,23.48,23.61,2052200.0,22.3102,22.3102,21.8906,22.0118,2052200.0
2013-06-05 10:20:00,23.59,23.93,23.58,23.88,1016800.0,21.9932,22.3102,21.9839,22.2636,1016800.0
2013-06-05 10:30:00,23.88,23.91,23.68,23.74,686800.0,22.2636,22.2915,22.0771,22.133,686800.0
2013-06-05 10:40:00,23.74,23.88,23.65,23.72,726800.0,22.133,22.2636,22.0491,22.1144,726800.0
2013-06-05 10:50:00,23.7,23.71,23.57,23.63,479600.0,22.0957,22.1051,21.9745,22.0305,479600.0
2013-06-05 11:00:00,23.63,23.63,23.44,23.46,794400.0,22.0305,22.0305,21.8533,21.872,794400.0
2013-06-05 11:10:00,23.46,23.63,23.41,23.58,1186000.0,21.872,22.0305,21.8254,21.9839,1186000.0
2013-06-05 11:20:00,23.58,23.63,23.5,23.58,724800.0,21.9839,22.0305,21.9093,21.9839,724800.0
2013-06-05 11:30:00,23.57,23.65,23.43,23.65,668600.0,21.9745,22.0491,21.844,22.0491,668600.0
2013-06-05 11:40:00,23.64,23.65,23.53,23.54,329800.0,22.0398,22.0491,21.9373,21.9466,329800.0
2013-06-05 11:50:00,23.53,23.56,23.35,23.42,581000.0,21.9373,21.9652,21.7694,21.8347,581000.0
2013-06-05 12:00:00,23.39,23.43,23.19,23.35,1128000.0,21.8067,21.844,21.6203,21.7694,1128000.0
2013-06-05 12:10:00,23.35,23.39,23.21,23.25,466600.0,21.7694,21.8067,21.6389,21.6762,466600.0
2013-06-05 12:20:00,23.27,23.41,23.24,23.36,357400.0,21.6949,21.8254,21.6669,21.7788,357400.0
2013-06-05 12:30:00,23.36,23.38,23.26,23.26,224000.0,21.7788,21.7974,21.6855,21.6855,224000.0
2013-06-05 12:40:00,23.25,23.31,23.18,23.23,512600.0,21.6762,21.7321,21.6109,21.6576,512600.0
2013-06-05 12:50:00,23.21,23.3,23.16,23.27,554400.0,21.6389,21.7228,21.5923,21.6949,554400.0
2013-06-05 13:00:00,23.26,23.49,23.18,23.48,734000.0,21.6855,21.9,21.6109,21.8906,734000.0
2013-06-05 13:10:00,23.48,23.59,23.43,23.56,695600.0,21.8906,21.9932,21.844,21.9652,695600.0
2013-06-05 13:20:00,23.56,23.61,23.53,23.57,322200.0,21.9652,22.0118,21.9373,21.9745,322200.0
2013-06-05 13:30:00,23.59,23.59,23.5,23.57,216200.0,21.9932,21.9932,21.9093,21.9745,216200.0
2013-06-05 13:40:00,23.57,23.69,23.56,23.6,623000.0,21.9745,22.0864,21.9652,22.0025,623000.0
2013-06-05 13:50:00,23.59,23.61,23.43,23.49,384800.0,21.9932,22.0118,21.844,21.9,384800.0
2013-06-05 14:00:00,23.48,23.57,23.42,23.51,366200.0,21.8906,21.9745,21.8347,21.9186,366200.0
2013-06-05 14:10:00,23.52,23.52,23.41,23.45,245400.0,21.9279,21.9279,21.8254,21.8627,245400.0
2013-06-05 14:20:00,23.46,23.46,23.17,23.2,611000.0,21.872,21.872,21.6016,21.6296,611000.0
2013-06-05 14:30:00,23.21,23.35,23.08,23.35,754600.0,21.6389,21.7694,21.5177,21.7694,754600.0
2013-06-05 14:40:00,23.35,23.44,23.32,23.41,454800.0,21.7694,21.8533,21.7415,21.8254,454800.0
2013-06-05 14:50:00,23.42,23.5,23.28,23.4,409000.0,21.8347,21.9093,21.7042,21.8161,409000.0
2013-06-05 15:00:00,23.39,23.43,23.21,23.21,387000.0,21.8067,21.844,21.6389,21.6389,387000.0
2013-06-05 15:10:00,23.2,23.4,23.16,23.32,585200.0,21.6296,21.8161,21.5923,21.7415,585200.0
2013-06-05 15:20:00,23.32,23.44,23.18,23.41,557600.0,21.7415,21.8533,21.6109,21.8254,557600.0
2013-06-05 15:30:00,23.41,23.5,23.3,23.43,765000.0,21.8254,21.9093,21.7228,21.844,765000.0
2013-06-05 15:40:00,23.43,23.45,23.32,23.36,549600.0,21.844,21.8627,21.7415,21.7788,549600.0
2013-06-05 15:50:00,23.36,23.38,23.2,23.28,1205800.0,21.7788,21.7974,21.6296,21.7042,1205800.0
2013-06-06 09:30:00,23.23,23.66,23.17,23.64,1707000.0,21.6576,22.0585,21.6016,22.0398,1707000.0
2013-06-06 09:40:00,23.65,23.78,23.49,23.57,1487000.0,22.0491,22.1703,21.9,21.9745,1487000.0
2013-06-06 09:50:00,23.56,23.74,23.4,23.74,1020800.0,21.9652,22.133,21.8161,22.133,1020800.0
2013-06-06 10:00:00,23.75,23.85,23.49,23.54,1163600.0,22.1424,22.2356,21.9,21.9466,1163600.0
2013-06-06 10:10:00,23.54,23.54,23.32,23.43,1010600.0,21.9466,21.9466,21.7415,21.844,1010600.0
2013-06-06 10:20:00,23.44,23.57,23.27,23.41,937600.0,21.8533,21.9745,21.6949,21.8254,937600.0
2013-06-06 10:30:00,23.41,23.49,23.29,23.34,761000.0,21.8254,21.9,21.7135,21.7601,761000.0
2013-06-06 10:40:00,23.34,23.57,23.25,23.46,755800.0,21.7601,21.9745,21.6762,21.872,755800.0
2013-06-06 10:50:00,23.48,23.51,23.25,23.5,693200.0,21.8906,21.9186,21.6762,21.9093,693200.0
2013-06-06 11:00:00,23.51,23.52,23.37,23.43,447400.0,21.9186,21.9279,21.7881,21.844,447400.0
2013-06-06 11:10:00,23.43,23.52,23.43,23.47,363200.0,21.844,21.9279,21.844,21.8813,363200.0
2013-06-06 11:20:00,23.47,23.48,23.34,23.46,311600.0,21.8813,21.8906,21.7601,21.872,311600.0
2013-06-06 11:30:00,23.45,23.53,23.4,23.53,325800.0,21.8627,21.9373,21.8161,21.9373,325800.0
2013-06-06 11:40:00,23.53,23.54,23.46,23.49,239200.0,21.9373,21.9466,21.872,21.9,239200.0
2013-06-06 11:50:00,23.5,23.5,23.24,23.28,809800.0,21.9093,21.9093,21.6669,21.7042,809800.0
2013-06-06 12:00:00,23.28,23.32,23.14,23.16,713200.0,21.7042,21.7415,21.5737,21.5923,713200.0
2013-06-06 12:10:00,23.16,23.23,23.15,23.16,566400.0,21.5923,21.6576,21.583,21.5923,566400.0
2013-06-06 12:20:00,23.16,23.17,22.78,22.93,1709600.0,21.5923,21.6016,21.238,21.3779,1709600.0
2013-06-06 12:30:00,22.92,23.08,22.86,23.04,940000.0,21.3685,21.5177,21.3126,21.4804,940000.0
2013-06-06 12:40:00,23.03,23.12,22.98,23.08,451800.0,21.4711,21.555,21.4245,21.5177,451800.0
2013-06-06 12:50:00,23.07,23.09,22.96,23.01,406200.0,21.5084,21.527,21.4058,21.4525,406200.0
2013-06-06 13:00:00,23.02,23.19,22.97,23.16,812800.0,21.4618,21.6203,21.4152,21.5923,812800.0
2013-06-06 13:10:00,23.16,23.31,23.15,23.24,718200.0,21.5923,21.7321,21.583,21.6669,718200.0
2013-06-06 13:20:00,23.25,23.25,23.09,23.15,358600.0,21.6762,21.6762,21.527,21.583,358600.0
2013-06-06 13:30:00,23.16,23.34,23.13,23.26,542200.0,21.5923,21.7601,21.5643,21.6855,542200.0
2013-06-06 13:40:00,23.28,23.46,23.25,23.43,526800.0,21.7042,21.872,21.6762,21.844,526800.0
2013-06-06 13:50:00,23.45,23.46,23.31,23.39,274600.0,21.8627,21.872,21.7321,21.8067,274600.0
2013-06-06 14:00:00,23.39,23.41,23.25,23.36,301000.0,21.8067,21.8254,21.6762,21.7788,301000.0
2013-06-06 14:10:00,23.36,23.43,23.31,23.38,353600.0,21.7788,21.844,21.7321,21.7974,353600.0
2013-06-06 14:20:00,23.36,23.58,23.35,23.56,526600.0,21.7788,21.9839,21.7694,21.9652,526600.0
2013-06-06 14:30:00,23.57,23.58,23.47,23.48,338800.0,21.9745,21.9839,21.8813,21.8906,338800.0
2013-06-06 14:40:00,23.48,23.63,23.46,23.61,410200.0,21.8906,22.0305,21.872,22.0118,410200.0
2013-06-06 14:50:00,23.61,23.68,23.54,23.56,668200.0,22.0118,22.0771,21.9466,21.9652,668200.0
2013-06-06 15:00:00,23.56,23.64,23.51,23.53,446800.0,21.9652,22.0398,21.9186,21.9373,446800.0
2013-06-06 15:10:00,23.52,23.56,23.46,23.51,365800.0,21.9279,21.9652,21.872,21.9186,365800.0
2013-06-06 15:20:00,23.51,23.67,23.49,23.62,526600.0,21.9186,22.0678,21.9,22.0212,526600.0
2013-06-06 15:30:00,23.63,23.75,23.63,23.69,644600.0,22.0305,22.1424,22.0305,22.0864,644600.0
2013-06-06 15:40:00,23.68,23.73,23.64,23.72,414600.0,22.0771,22.1237,22.0398,22.1144,414600.0
2013-06-06 15:50:00,23.73,24.0,23.7,24.0,1400200.0,22.1237,22.3754,22.0957,22.3754,1400200.0
2013-06-07 09:30:00,24.35,24.38,24.06,24.21,1759400.0,22.7017,22.7297,22.4314,22.5712,1759400.0
2013-06-07 09:40:00,24.2,24.21,23.89,24.05,1567800.0,22.5619,22.5712,22.2729,22.4221,1567800.0
2013-06-07 09:50:00,24.05,24.27,23.98,24.27,895800.0,22.4221,22.6272,22.3568,22.6272,895800.0
2013-06-07 10:00:00,24.25,24.43,24.16,24.42,1717800.0,22.6085,22.7763,22.5246,22.767,1717800.0
2013-06-07 10:10:00,24.43,24.63,24.36,24.39,1443800.0,22.7763,22.9628,22.7111,22.739,1443800.0
2013-06-07 10:20:00,24.4,24.5,24.33,24.37,1033800.0,22.7484,22.8416,22.6831,22.7204,1033800.0
2013-06-07 10:30:00,24.4,24.51,24.31,24.49,855400.0,22.7484,22.8509,22.6645,22.8323,855400.0
2013-06-07 10:40:00,24.5,24.63,24.5,24.6,568800.0,22.8416,22.9628,22.8416,22.9348,568800.0
2013-06-07 10:50:00,24.59,24.61,24.41,24.43,314200.0,22.9255,22.9441,22.7577,22.7763,314200.0
2013-06-07 11:00:00,24.44,24.57,24.41,24.54,249800.0,22.7857,22.9069,22.7577,22.8789,249800.0
2013-06-07 11:10:00,24.54,24.59,24.44,24.55,333600.0,22.8789,22.9255,22.7857,22.8882,333600.0
2013-06-07 11:20:00,24.56,24.68,24.55,24.63,707000.0,22.8975,23.0094,22.8882,22.9628,707000.0
2013-06-07 11:30:00,24.64,24.71,24.49,24.5,566400.0,22.9721,23.0374,22.8323,22.8416,566400.0
2013-06-07 11:40:00,24.5,24.57,24.48,24.54,419600.0,22.8416,22.9069,22.8229,22.8789,419600.0
2013-06-07 11:50:00,24.53,24.61,24.52,24.58,226600.0,22.8696,22.9441,22.8602,22.9162,226600.0
2013-06-07 12:00:00,24.58,24.6,24.45,24.47,260000.0,22.9162,22.9348,22.795,22.8136,260000.0
2013-06-07 12:10:00,24.46,24.52,24.45,24.5,193800.0,22.8043,22.8602,22.795,22.8416,193800.0
2013-06-07 12:20:00,24.5,24.53,24.46,24.5,114000.0,22.8416,22.8696,22.8043,22.8416,114000.0
2013-06-07 12:30:00,24.52,24.55,24.48,24.52,133400.0,22.8602,22.8882,22.8229,22.8602,133400.0
2013-06-07 12:40:00,24.52,24.53,24.39,24.43,335400.0,22.8602,22.8696,22.739,22.7763,335400.0
2013-06-07 12:50:00,24.45,24.52,24.45,24.49,268400.0,22.795,22.8602,22.795,22.8323,268400.0
2013-06-07 13:00:00,24.49,24.56,24.47,24.52,208400.0,22.8323,22.8975,22.8136,22.8602,208400.0
2013-06-07 13:10:00,24.53,24.57,24.5,24.54,122200.0,22.8696,22.9069,22.8416,22.8789,122200.0
2013-06-07 13:20:00,24.53,24.55,24.45,24.46,116400.0,22.8696,22.8882,22.795,22.8043,116400.0
2013-06-07 13:30:00,24.49,24.51,24.45,24.5,148600.0,22.8323,22.8509,22.795,22.8416,148600.0
2013-06-07 13:40:00,24.5,24.52,24.43,24.46,377800.0,22.8416,22.8602,22.7763,22.8043,377800.0
2013-06-07 13:50:00,24.46,24.48,24.39,24.4,185400.0,22.8043,22.8229,22.739,22.7484,185400.0
2013-06-07 14:00:00,24.4,24.45,24.36,24.43,182800.0,22.7484,22.795,22.7111,22.7763,182800.0
2013-06-07 14:10:00,24.42,24.42,24.36,24.4,115600.0,22.767,22.767,22.7111,22.7484,115600.0
2013-06-07 14:20:00,24.4,24.4,24.13,24.22,718600.0,22.7484,22.7484,22.4966,22.5805,718600.0
2013-06-07 14:30:00,24.24,24.32,24.17,24.3,300400.0,22.5992,22.6738,22.5339,22.6551,300400.0
2013-06-07 14:40:00,24.3,24.39,24.28,24.38,235000.0,22.6551,22.739,22.6365,22.7297,235000.0
2013-06-07 14:50:00,24.39,24.48,24.38,24.42,371800.0,22.739,22.8229,22.7297,22.767,371800.0
2013-06-07 15:00:00,24.43,24.47,24.4,24.42,191000.0,22.7763,22.8136,22.7484,22.767,191000.0
2013-06-07 15:10:00,24.42,24.53,24.38,24.5,358600.0,22.767,22.8696,22.7297,22.8416,358600.0
2013-06-07 15:20:00,24.5,24.5,24.43,24.47,348200.0,22.8416,22.8416,22.7763,22.8136,348200.0
2013-06-07 15:30:00,24.48,24.54,24.45,24.48,343600.0,22.8229,22.8789,22.795,22.8229,343600.0
2013-06-07 15:40:00,24.49,24.63,24.48,24.63,428800.0,22.8323,22.9628,22.8229,22.9628,428800.0
2013-06-07 15:50:00,24.64,24.74,24.53,24.54,1313600.0,22.9721,23.0653,22.8696,22.8789,1313600.0
2013-06-10 09:30:00,24.87,24.93,24.46,24.47,1328000.0,23.1865,23.2425,22.8043,22.8136,1328000.0
2013-06-10 09:40:00,24.46,24.53,24.27,24.43,1449200.0,22.8043,22.8696,22.6272,22.7763,1449200.0
2013-06-10 09:50:00,24.42,24.56,24.37,24.46,908000.0,22.767,22.8975,22.7204,22.8043,908000.0
2013-06-10 10:00:00,24.47,24.49,24.3,24.42,769400.0,22.8136,22.8323,22.6551,22.767,769400.0
2013-06-10 10:10:00,24.41,24.53,24.33,24.5,614200.0,22.7577,22.8696,22.6831,22.8416,614200.0
2013-06-10 10:20:00,24.51,24.7,24.5,24.68,1056400.0,22.8509,23.0281,22.8416,23.0094,1056400.0
2013-06-10 10:30:00,24.68,24.85,24.64,24.82,793400.0,23.0094,23.1679,22.9721,23.1399,793400.0
2013-06-10 10:40:00,24.82,24.9,24.79,24.8,487400.0,23.1399,23.2145,23.112,23.1213,487400.0
2013-06-10 10:50:00,24.81,24.85,24.7,24.75,290800.0,23.1306,23.1679,23.0281,23.0747,290800.0
2013-06-10 11:00:00,24.75,24.9,24.75,24.86,377400.0,23.0747,23.2145,23.0747,23.1772,377400.0
2013-06-10 11:10:00,24.86,24.89,24.79,24.82,321000.0,23.1772,23.2052,23.112,23.1399,321000.0
2013-06-10 11:20:00,24.81,24.9,24.75,24.78,366800.0,23.1306,23.2145,23.0747,23.1026,366800.0
2013-06-10 11:30:00,24.77,24.85,24.72,24.77,646200.0,23.0933,23.1679,23.0467,23.0933,646200.0
2013-06-10 11:40:00,24.77,24.99,24.75,24.96,744400.0,23.0933,23.2984,23.0747,23.2705,744400.0
2013-06-10 11:50:00,24.96,24.96,24.81,24.85,454400.0,23.2705,23.2705,23.1306,23.1679,454400.0
2013-06-10 12:00:00,24.86,24.97,24.82,24.86,282000.0,23.1772,23.2798,23.1399,23.1772,282000.0
2013-06-10 12:10:00,24.85,24.96,24.85,24.94,96200.0,23.1679,23.2705,23.1679,23.2518,96200.0
2013-06-10 12:20:00,24.95,25.0,24.9,24.91,319200.0,23.2611,23.3077,23.2145,23.2238,319200.0
2013-06-10 12:30:00,24.92,24.92,24.86,24.86,185800.0,23.2332,23.2332,23.1772,23.1772,185800.0
2013-06-10 12:40:00,24.85,24.86,24.77,24.81,375800.0,23.1679,23.1772,23.0933,23.1306,375800.0
2013-06-10 12:50:00,24.81,24.82,24.69,24.77,391800.0,23.1306,23.1399,23.0187,23.0933,391800.0
2013-06-10 13:00:00,24.77,24.84,24.74,24.83,250600.0,23.0933,23.1586,23.0653,23.1493,250600.0
2013-06-10 13:10:00,24.83,24.84,24.73,24.78,257600.0,23.1493,23.1586,23.056,23.1026,257600.0
2013-06-10 13:20:00,24.79,24.85,24.79,24.82,217800.0,23.112,23.1679,23.112,23.1399,217800.0
2013-06-10 13:30:00,24.82,24.84,24.74,24.83,188200.0,23.1399,23.1586,23.0653,23.1493,188200.0
2013-06-10 13:40:00,24.83,24.87,24.8,24.82,206600.0,23.1493,23.1865,23.1213,23.1399,206600.0
2013-06-10 13:50:00,24.82,24.85,24.78,24.84,328600.0,23.1399,23.1679,23.1026,23.1586,328600.0
2013-06-10 14:00:00,24.83,24.86,24.79,24.8,395000.0,23.1493,23.1772,23.112,23.1213,395000.0
2013-06-10 14:10:00,24.8,24.8,24.68,24.73,352000.0,23.1213,23.1213,23.0094,23.056,352000.0
2013-06-10 14:20:00,24.73,24.86,24.71,24.83,288200.0,23.056,23.1772,23.0374,23.1493,288200.0
2013-06-10 14:30:00,24.83,24.91,24.83,24.86,352600.0,23.1493,23.2238,23.1493,23.1772,352600.0
2013-06-10 14:40:00,24.85,24.9,24.75,24.9,466800.0,23.1679,23.2145,23.0747,23.2145,466800.0
2013-06-10 14:50:00,24.91,24.95,24.88,24.94,323000.0,23.2238,23.2611,23.1959,23.2518,323000.0
2013-06-10 15:00:00,24.94,24.95,24.83,24.93,593400.0,23.2518,23.2611,23.1493,23.2425,593400.0
2013-06-10 15:10:00,24.93,24.94,24.84,24.9,360600.0,23.2425,23.2518,23.1586,23.2145,360600.0
2013-06-10 15:20:00,24.9,24.92,24.84,24.9,349200.0,23.2145,23.2332,23.1586,23.2145,349200.0
2013-06-10 15:30:00,24.9,24.99,24.86,24.95,391600.0,23.2145,23.2984,23.1772,23.2611,391600.0
2013-06-10 15:40:00,24.93,24.96,24.87,24.87,582600.0,23.2425,23.2705,23.1865,23.1865,582600.0
2013-06-10 15:50:00,24.86,25.0,24.8,25.0,1027800.0,23.1772,23.3077,23.1213,23.3077,1027800.0
2013-06-11 09:30:00,24.15,24.16,23.54,23.68,2994600.0,22.5153,22.5246,21.9466,22.0771,2994600.0
2013-06-11 09:40:00,23.67,24.11,23.6,24.07,1582000.0,22.0678,22.478,22.0025,22.4407,1582000.0
2013-06-11 09:50:00,24.08,24.22,24.02,24.02,988200.0,22.45,22.5805,22.3941,22.3941,988200.0
2013-06-11 10:00:00,24.02,24.21,23.91,24.0,866200.0,22.3941,22.5712,22.2915,22.3754,866200.0
2013-06-11 10:10:00,23.98,24.0,23.86,23.97,831000.0,22.3568,22.3754,22.2449,22.3475,831000.0
2013-06-11 10:20:00,23.98,24.25,23.91,24.21,768800.0,22.3568,22.6085,22.2915,22.5712,768800.0
2013-06-11 10:30:00,24.22,24.36,24.16,24.35,970200.0,22.5805,22.7111,22.5246,22.7017,970200.0
2013-06-11 10:40:00,24.35,24.54,24.31,24.46,735000.0,22.7017,22.8789,22.6645,22.8043,735000.0
2013-06-11 10:50:00,24.47,24.58,24.36,24.45,414000.0,22.8136,22.9162,22.7111,22.795,414000.0
2013-06-11 11:00:00,24.46,24.54,24.35,24.4,378000.0,22.8043,22.8789,22.7017,22.7484,378000.0
2013-06-11 11:10:00,24.4,24.55,24.38,24.5,637200.0,22.7484,22.8882,22.7297,22.8416,637200.0
2013-06-11 11:20:00,24.5,24.65,24.46,24.63,470800.0,22.8416,22.9814,22.8043,22.9628,470800.0
2013-06-11 11:30:00,24.64,24.73,24.5,24.5,465400.0,22.9721,23.056,22.8416,22.8416,465400.0
2013-06-11 11:40:00,24.5,24.7,24.5,24.68,277200.0,22.8416,23.0281,22.8416,23.0094,277200.0
2013-06-11 11:50:00,24.68,24.72,24.53,24.54,232600.0,23.0094,23.0467,22.8696,22.8789,232600.0
2013-06-11 12:00:00,24.55,24.68,24.54,24.66,280200.0,22.8882,23.0094,22.8789,22.9908,280200.0
2013-06-11 12:10:00,24.65,24.73,24.57,24.59,275800.0,22.9814,23.056,22.9069,22.9255,275800.0
2013-06-11 12:20:00,24.59,24.62,24.53,24.61,169200.0,22.9255,22.9535,22.8696,22.9441,169200.0
2013-06-11 12:30:00,24.62,24.65,24.59,24.63,96800.0,22.9535,22.9814,22.9255,22.9628,96800.0
2013-06-11 12:40:00,24.63,24.72,24.63,24.66,218200.0,22.9628,23.0467,22.9628,22.9908,218200.0
2013-06-11 12:50:00,24.67,24.67,24.58,24.65,154400.0,23.0001,23.0001,22.9162,22.9814,154400.0
2013-06-11 13:00:00,24.66,24.75,24.65,24.69,249200.0,22.9908,23.0747,22.9814,23.0187,249200.0
2013-06-11 13:10:00,24.69,24.74,24.54,24.54,264400.0,23.0187,23.0653,22.8789,22.8789,264400.0
2013-06-11 13:20:00,24.53,24.59,24.46,24.48,306000.0,22.8696,22.9255,22.8043,22.8229,306000.0
2013-06-11 13:30:00,24.47,24.47,24.29,24.34,481600.0,22.8136,22.8136,22.6458,22.6924,481600.0
2013-06-11 13:40:00,24.34,24.35,24.25,24.31,474400.0,22.6924,22.7017,22.6085,22.6645,474400.0
2013-06-11 13:50:00,24.3,24.38,24.18,24.18,683400.0,22.6551,22.7297,22.5433,22.5433,683400.0
2013-06-11 14:00:00,24.19,24.23,24.1,24.18,930000.0,22.5526,22.5899,22.4687,22.5433,930000.0
2013-06-11 14:10:00,24.18,24.27,24.13,24.22,741200.0,22.5433,22.6272,22.4966,22.5805,741200.0
2013-06-11 14:20:00,24.22,24.35,24.22,24.35,364000.0,22.5805,22.7017,22.5805,22.7017,364000.0
2013-06-11 14:30:00,24.35,24.35,24.28,24.32,491600.0,22.7017,22.7017,22.6365,22.6738,491600.0
2013-06-11 14:40:00,24.33,24.35,24.18,24.23,390600.0,22.6831,22.7017,22.5433,22.5899,390600.0
2013-06-11 14:50:00,24.25,24.42,24.18,24.41,627000.0,22.6085,22.767,22.5433,22.7577,627000.0
2013-06-11 15:00:00,24.42,24.49,24.34,24.36,469400.0,22.767,22.8323,22.6924,22.7111,469400.0
2013-06-11 15:10:00,24.36,24.5,24.35,24.46,372600.0,22.7111,22.8416,22.7017,22.8043,372600.0
2013-06-11 15:20:00,24.47,24.49,24.35,24.36,430600.0,22.8136,22.8323,22.7017,22.7111,430600.0
2013-06-11 15:30:00,24.35,24.38,24.25,24.27,343400.0,22.7017,22.7297,22.6085,22.6272,343400.0
2013-06-11 15:40:00,24.27,24.28,24.13,24.25,549000.0,22.6272,22.6365,22.4966,22.6085,549000.0
2013-06-11 15:50:00,24.24,24.28,24.13,24.16,682600.0,22.5992,22.6365,22.4966,22.5246,682600.0
2013-06-12 09:30:00,24.64,24.75,24.43,24.45,999400.0,22.9721,23.0747,22.7763,22.795,999400.0
2013-06-12 09:40:00,24.45,24.54,24.32,24.33,1362600.0,22.795,22.8789,22.6738,22.6831,1362600.0
2013-06-12 09:50:00,24.33,24.55,24.31,24.46,1236200.0,22.6831,22.8882,22.6645,22.8043,1236200.0
2013-06-12 10:00:00,24.47,24.47,24.19,24.31,1448000.0,22.8136,22.8136,22.5526,22.6645,1448000.0
2013-06-12 10:10:00,24.31,24.38,24.19,24.29,1414000.0,22.6645,22.7297,22.5526,22.6458,1414000.0
2013-06-12 10:20:00,24.28,24.39,24.25,24.38,916400.0,22.6365,22.739,22.6085,22.7297,916400.0
2013-06-12 10:30:00,24.38,24.47,24.33,24.34,682800.0,22.7297,22.8136,22.6831,22.6924,682800.0
2013-06-12 10:40:00,24.35,24.38,24.16,24.22,969600.0,22.7017,22.7297,22.5246,22.5805,969600.0
2013-06-12 10:50:00,24.23,24.26,24.04,24.11,2064600.0,22.5899,22.6178,22.4127,22.478,2064600.0
2013-06-12 11:00:00,24.11,24.18,24.04,24.11,1281400.0,22.478,22.5433,22.4127,22.478,1281400.0
2013-06-12 11:10:00,24.11,24.14,23.88,23.99,1720800.0,22.478,22.506,22.2636,22.3661,1720800.0
2013-06-12 11:20:00,24.0,24.08,23.98,23.99,589800.0,22.3754,22.45,22.3568,22.3661,589800.0
2013-06-12 11:30:00,23.99,24.07,23.9,23.93,667400.0,22.3661,22.4407,22.2822,22.3102,667400.0
2013-06-12 11:40:00,23.94,24.02,23.78,23.86,1431200.0,22.3195,22.3941,22.1703,22.2449,1431200.0
2013-06-12 11:50:00,23.86,23.91,23.73,23.8,990400.0,22.2449,22.2915,22.1237,22.189,990400.0
2013-06-12 12:00:00,23.8,23.9,23.73,23.81,714800.0,22.189,22.2822,22.1237,22.1983,714800.0
2013-06-12 12:10:00,23.81,23.82,23.63,23.7,942200.0,22.1983,22.2076,22.0305,22.0957,942200.0
2013-06-12 12:20:00,23.72,23.79,23.65,23.73,619800.0,22.1144,22.1797,22.0491,22.1237,619800.0
2013-06-12 12:30:00,23.73,23.75,23.61,23.63,920600.0,22.1237,22.1424,22.0118,22.0305,920600.0
2013-06-12 12:40:00,23.61,23.71,23.55,23.71,832800.0,22.0118,22.1051,21.9559,22.1051,832800.0
2013-06-12 12:50:00,23.72,23.85,23.68,23.82,727200.0,22.1144,22.2356,22.0771,22.2076,727200.0
2013-06-12 13:00:00,23.84,23.96,23.75,23.92,685800.0,22.2263,22.3381,22.1424,22.3009,685800.0
2013-06-12 13:10:00,23.94,23.98,23.88,23.95,484200.0,22.3195,22.3568,22.2636,22.3288,484200.0
2013-06-12 13:20:00,23.95,23.97,23.85,23.93,361600.0,22.3288,22.3475,22.2356,22.3102,361600.0
2013-06-12 13:30:00,23.93,23.96,23.79,23.81,362000.0,22.3102,22.3381,22.1797,22.1983,362000.0
2013-06-12 13:40:00,23.8,23.95,23.77,23.95,348600.0,22.189,22.3288,22.161,22.3288,348600.0
2013-06-12 13:50:00,23.94,24.02,23.89,23.92,301800.0,22.3195,22.3941,22.2729,22.3009,301800.0
2013-06-12 14:00:00,23.93,23.93,23.78,23.86,402000.0,22.3102,22.3102,22.1703,22.2449,402000.0
2013-06-12 14:10:00,23.85,23.85,23.64,23.66,575400.0,22.2356,22.2356,22.0398,22.0585,575400.0
2013-06-12 14:20:00,23.65,23.73,23.62,23.67,382800.0,22.0491,22.1237,22.0212,22.0678,382800.0
2013-06-12 14:30:00,23.67,23.7,23.58,23.63,454200.0,22.0678,22.0957,21.9839,22.0305,454200.0
2013-06-12 14:40:00,23.64,23.72,23.56,23.56,466400.0,22.0398,22.1144,21.9652,21.9652,466400.0
2013-06-12 14:50:00,23.56,23.63,23.55,23.63,466600.0,21.9652,22.0305,21.9559,22.0305,466600.0
2013-06-12 15:00:00,23.62,23.63,23.49,23.55,930200.0,22.0212,22.0305,21.9,21.9559,930200.0
2013-06-12 15:10:00,23.56,23.57,23.41,23.42,622000.0,21.9652,21.9745,21.8254,21.8347,622000.0
2013-06-12 15:20:00,23.42,23.56,23.38,23.54,722800.0,21.8347,21.9652,21.7974,21.9466,722800.0
2013-06-12 15:30:00,23.53,23.54,23.39,23.41,554000.0,21.9373,21.9466,21.8067,21.8254,554000.0
2013-06-12 15:40:00,23.41,23.59,23.41,23.56,793000.0,21.8254,21.9932,21.8254,21.9652,793000.0
2013-06-12 15:50:00,23.57,23.6,23.49,23.5,1111400.0,21.9745,22.0025,21.9,21.9093,1111400.0
2013-06-13 09:30:00,23.45,23.55,23.19,23.23,1201400.0,21.8627,21.9559,21.6203,21.6576,1201400.0
2013-06-13 09:40:00,23.25,23.57,23.23,23.44,1357000.0,21.6762,21.9745,21.6576,21.8533,1357000.0
2013-06-13 09:50:00,23.44,23.61,23.31,23.58,1290800.0,21.8533,22.0118,21.7321,21.9839,1290800.0
2013-06-13 10:00:00,23.58,23.68,23.49,23.5,923000.0,21.9839,22.0771,21.9,21.9093,923000.0
2013-06-13 10:10:00,23.5,23.54,23.35,23.53,888400.0,21.9093,21.9466,21.7694,21.9373,888400.0
2013-06-13 10:20:00,23.52,23.64,23.43,23.57,674400.0,21.9279,22.0398,21.844,21.9745,674400.0
2013-06-13 10:30:00,23.59,23.73,23.57,23.71,744800.0,21.9932,22.1237,21.9745,22.1051,744800.0
2013-06-13 10:40:00,23.71,23.75,23.66,23.73,735400.0,22.1051,22.1424,22.0585,22.1237,735400.0
2013-06-13 10:50:00,23.71,23.77,23.65,23.69,554600.0,22.1051,22.161,22.0491,22.0864,554600.0
2013-06-13 11:00:00,23.7,23.79,23.63,23.7,499400.0,22.0957,22.1797,22.0305,22.0957,499400.0
2013-06-13 11:10:00,23.7,23.74,23.65,23.7,407800.0,22.0957,22.133,22.0491,22.0957,407800.0
2013-06-13 11:20:00,23.7,23.77,23.68,23.75,272600.0,22.0957,22.161,22.0771,22.1424,272600.0
2013-06-13 11:30:00,23.75,23.79,23.7,23.77,407800.0,22.1424,22.1797,22.0957,22.161,407800.0
2013-06-13 11:40:00,23.77,23.87,23.77,23.83,521400.0,22.161,22.2542,22.161,22.2169,521400.0
2013-06-13 11:50:00,23.83,23.98,23.83,23.96,468400.0,22.2169,22.3568,22.2169,22.3381,468400.0
2013-06-13 12:00:00,23.97,24.04,23.95,23.95,582800.0,22.3475,22.4127,22.3288,22.3288,582800.0
2013-06-13 12:10:00,23.97,23.98,23.92,23.96,183600.0,22.3475,22.3568,22.3009,22.3381,183600.0
2013-06-13 12:20:00,23.96,24.0,23.93,23.97,209000.0,22.3381,22.3754,22.3102,22.3475,209000.0
2013-06-13 12:30:00,23.98,24.09,23.97,24.04,361400.0,22.3568,22.4593,22.3475,22.4127,361400.0
2013-06-13 12:40:00,24.04,24.06,24.0,24.05,254600.0,22.4127,22.4314,22.3754,22.4221,254600.0
2013-06-13 12:50:00,24.06,24.2,24.05,24.2,640000.0,22.4314,22.5619,22.4221,22.5619,640000.0
2013-06-13 13:00:00,24.2,24.23,24.07,24.08,489000.0,22.5619,22.5899,22.4407,22.45,489000.0
2013-06-13 13:10:00,24.09,24.21,24.09,24.17,178600.0,22.4593,22.5712,22.4593,22.5339,178600.0
2013-06-13 13:20:00,24.16,24.18,24.11,24.15,143000.0,22.5246,22.5433,22.478,22.5153,143000.0
2013-06-13 13:30:00,24.15,24.16,24.05,24.09,284000.0,22.5153,22.5246,22.4221,22.4593,284000.0
2013-06-13 13:40:00,24.09,24.15,24.07,24.14,255400.0,22.4593,22.5153,22.4407,22.506,255400.0
2013-06-13 13:50:00,24.14,24.21,24.13,24.2,208800.0,22.506,22.5712,22.4966,22.5619,208800.0
2013-06-13 14:00:00,24.21,24.39,24.21,24.34,617200.0,22.5712,22.739,22.5712,22.6924,617200.0
2013-06-13 14:10:00,24.33,24.45,24.3,24.43,306600.0,22.6831,22.795,22.6551,22.7763,306600.0
2013-06-13 14:20:00,24.43,24.5,24.41,24.42,480200.0,22.7763,22.8416,22.7577,22.767,480200.0
2013-06-13 14:30:00,24.42,24.47,24.41,24.46,286400.0,22.767,22.8136,22.7577,22.8043,286400.0
2013-06-13 14:40:00,24.46,24.47,24.34,24.34,189000.0,22.8043,22.8136,22.6924,22.6924,189000.0
2013-06-13 14:50:00,24.35,24.49,24.34,24.46,220200.0,22.7017,22.8323,22.6924,22.8043,220200.0
2013-06-13 15:00:00,24.47,24.58,24.47,24.54,564400.0,22.8136,22.9162,22.8136,22.8789,564400.0
2013-06-13 15:10:00,24.54,24.61,24.53,24.55,459000.0,22.8789,22.9441,22.8696,22.8882,459000.0
2013-06-13 15:20:00,24.54,24.64,24.52,24.61,313800.0,22.8789,22.9721,22.8602,22.9441,313800.0
2013-06-13 15:30:00,24.62,24.66,24.58,24.66,358200.0,22.9535,22.9908,22.9162,22.9908,358200.0
2013-06-13 15:40:00,24.66,24.86,24.66,24.86,1206000.0,22.9908,23.1772,22.9908,23.1772,1206000.0
2013-06-13 15:50:00,24.85,24.86,24.65,24.71,1218000.0,23.1679,23.1772,22.9814,23.0374,1218000.0
2013-06-14 09:30:00,24.57,24.66,24.41,24.46,1296200.0,22.9069,22.9908,22.7577,22.8043,1296200.0
2013-06-14 09:40:00,24.48,24.79,24.44,24.78,1129000.0,22.8229,23.112,22.7857,23.1026,1129000.0
2013-06-14 09:50:00,24.78,24.81,24.59,24.8,628400.0,23.1026,23.1306,22.9255,23.1213,628400.0
2013-06-14 10:00:00,24.81,24.83,24.7,24.73,824200.0,23.1306,23.1493,23.0281,23.056,824200.0
2013-06-14 10:10:00,24.74,24.75,24.6,24.7,541400.0,23.0653,23.0747,22.9348,23.0281,541400.0
2013-06-14 10:20:00,24.71,24.74,24.59,24.6,439000.0,23.0374,23.0653,22.9255,22.9348,439000.0
2013-06-14 10:30:00,24.62,24.67,24.46,24.51,505000.0,22.9535,23.0001,22.8043,22.8509,505000.0
2013-06-14 10:40:00,24.52,24.55,24.39,24.41,530400.0,22.8602,22.8882,22.739,22.7577,530400.0
2013-06-14 10:50:00,24.4,24.45,24.29,24.33,669600.0,22.7484,22.795,22.6458,22.6831,669600.0
2013-06-14 11:00:00,24.31,24.43,24.22,24.39,603800.0,22.6645,22.7763,22.5805,22.739,603800.0
2013-06-14 11:10:00,24.4,24.49,24.37,24.43,360600.0,22.7484,22.8323,22.7204,22.7763,360600.0
2013-06-14 11:20:00,24.41,24.52,24.39,24.49,322800.0,22.7577,22.8602,22.739,22.8323,322800.0
2013-06-14 11:30:00,24.5,24.54,24.34,24.46,452800.0,22.8416,22.8789,22.6924,22.8043,452800.0
2013-06-14 11:40:00,24.47,24.5,24.27,24.3,374000.0,22.8136,22.8416,22.6272,22.6551,374000.0
2013-06-14 11:50:00,24.3,24.5,24.27,24.48,475000.0,22.6551,22.8416,22.6272,22.8229,475000.0
2013-06-14 12:00:00,24.48,24.48,24.35,24.4,195400.0,22.8229,22.8229,22.7017,22.7484,195400.0
2013-06-14 12:10:00,24.4,24.43,24.32,24.42,268600.0,22.7484,22.7763,22.6738,22.767,268600.0
2013-06-14 12:20:00,24.42,24.48,24.36,24.4,300400.0,22.767,22.8229,22.7111,22.7484,300400.0
2013-06-14 12:30:00,24.41,24.43,24.31,24.36,357400.0,22.7577,22.7763,22.6645,22.7111,357400.0
2013-06-14 12:40:00,24.37,24.39,24.31,24.33,203000.0,22.7204,22.739,22.6645,22.6831,203000.0
2013-06-14 12:50:00,24.33,24.34,24.19,24.25,543800.0,22.6831,22.6924,22.5526,22.6085,543800.0
2013-06-14 13:00:00,24.23,24.24,24.11,24.2,544600.0,22.5899,22.5992,22.478,22.5619,544600.0
2013-06-14 13:10:00,24.2,24.23,24.11,24.12,287000.0,22.5619,22.5899,22.478,22.4873,287000.0
2013-06-14 13:20:00,24.11,24.13,23.93,23.96,477200.0,22.478,22.4966,22.3102,22.3381,477200.0
2013-06-14 13:30:00,23.96,24.08,23.93,24.04,462200.0,22.3381,22.45,22.3102,22.4127,462200.0
2013-06-14 13:40:00,24.03,24.11,24.03,24.08,204400.0,22.4034,22.478,22.4034,22.45,204400.0
2013-06-14 13:50:00,24.08,24.08,23.99,24.04,256200.0,22.45,22.45,22.3661,22.4127,256200.0
2013-06-14 14:00:00,24.04,24.18,23.98,24.17,484200.0,22.4127,22.5433,22.3568,22.5339,484200.0
2013-06-14 14:10:00,24.15,24.21,24.13,24.21,359000.0,22.5153,22.5712,22.4966,22.5712,359000.0
2013-06-14 14:20:00,24.2,24.35,24.2,24.26,563800.0,22.5619,22.7017,22.5619,22.6178,563800.0
2013-06-14 14:30:00,24.25,24.31,24.21,24.31,377200.0,22.6085,22.6645,22.5712,22.6645,377200.0
2013-06-14 14:40:00,24.31,24.32,24.2,24.2,258600.0,22.6645,22.6738,22.5619,22.5619,258600.0
2013-06-14 14:50:00,24.21,24.24,24.13,24.15,333800.0,22.5712,22.5992,22.4966,22.5153,333800.0
2013-06-14 15:00:00,24.14,24.27,24.13,24.23,383600.0,22.506,22.6272,22.4966,22.5899,383600.0
2013-06-14 15:10:00,24.21,24.3,24.19,24.27,342800.0,22.5712,22.6551,22.5526,22.6272,342800.0
2013-06-14 15:20:00,24.28,24.31,24.18,24.19,474200.0,22.6365,22.6645,22.5433,22.5526,474200.0
2013-06-14 15:30:00,24.2,24.26,24.17,24.22,348000.0,22.5619,22.6178,22.5339,22.5805,348000.0
2013-06-14 15:40:00,24.22,24.24,24.06,24.18,640200.0,22.5805,22.5992,22.4314,22.5433,640200.0
2013-06-14 15:50:00,24.2,24.2,24.11,24.17,740000.0,22.5619,22.5619,22.478,22.5339,740000.0
2013-06-17 09:30:00,24.78,24.9,24.68,24.78,1332800.0,23.1026,23.2145,23.0094,23.1026,1332800.0
2013-06-17 09:40:00,24.78,24.98,24.67,24.88,886200.0,23.1026,23.2891,23.0001,23.1959,886200.0
2013-06-17 09:50:00,24.89,24.91,24.83,24.83,335200.0,23.2052,23.2238,23.1493,23.1493,335200.0
2013-06-17 10:00:00,24.85,24.95,24.79,24.86,762600.0,23.1679,23.2611,23.112,23.1772,762600.0
2013-06-17 10:10:00,24.86,24.93,24.77,24.8,469800.0,23.1772,23.2425,23.0933,23.1213,469800.0
2013-06-17 10:20:00,24.8,24.86,24.74,24.81,381600.0,23.1213,23.1772,23.0653,23.1306,381600.0
2013-06-17 10:30:00,24.83,24.84,24.6,24.6,419600.0,23.1493,23.1586,22.9348,22.9348,419600.0
2013-06-17 10:40:00,24.6,24.74,24.55,24.68,484400.0,22.9348,23.0653,22.8882,23.0094,484400.0
2013-06-17 10:50:00,24.69,24.8,24.68,24.78,287000.0,23.0187,23.1213,23.0094,23.1026,287000.0
2013-06-17 11:00:00,24.8,24.82,24.73,24.79,216400.0,23.1213,23.1399,23.056,23.112,216400.0
2013-06-17 11:10:00,24.8,24.86,24.74,24.75,278200.0,23.1213,23.1772,23.0653,23.0747,278200.0
2013-06-17 11:20:00,24.74,24.78,24.7,24.73,826400.0,23.0653,23.1026,23.0281,23.056,826400.0
2013-06-17 11:30:00,24.72,24.75,24.68,24.73,206400.0,23.0467,23.0747,23.0094,23.056,206400.0
2013-06-17 11:40:00,24.72,24.75,24.68,24.68,168000.0,23.0467,23.0747,23.0094,23.0094,168000.0
2013-06-17 11:50:00,24.68,24.77,24.68,24.71,229800.0,23.0094,23.0933,23.0094,23.0374,229800.0
2013-06-17 12:00:00,24.69,24.74,24.67,24.72,165600.0,23.0187,23.0653,23.0001,23.0467,165600.0
2013-06-17 12:10:00,24.71,24.71,24.68,24.68,82200.0,23.0374,23.0374,23.0094,23.0094,82200.0
2013-06-17 12:20:00,24.68,24.72,24.64,24.64,600200.0,23.0094,23.0467,22.9721,22.9721,600200.0
2013-06-17 12:30:00,24.65,24.72,24.65,24.7,200200.0,22.9814,23.0467,22.9814,23.0281,200200.0
2013-06-17 12:40:00,24.7,24.8,24.7,24.75,325000.0,23.0281,23.1213,23.0281,23.0747,325000.0
2013-06-17 12:50:00,24.75,24.75,24.68,24.72,156400.0,23.0747,23.0747,23.0094,23.0467,156400.0
2013-06-17 13:00:00,24.72,24.75,24.67,24.67,229200.0,23.0467,23.0747,23.0001,23.0001,229200.0
2013-06-17 13:10:00,24.67,24.68,24.6,24.65,281600.0,23.0001,23.0094,22.9348,22.9814,281600.0
2013-06-17 13:20:00,24.66,24.72,24.63,24.69,227600.0,22.9908,23.0467,22.9628,23.0187,227600.0
2013-06-17 13:30:00,24.68,24.75,24.68,24.75,247000.0,23.0094,23.0747,23.0094,23.0747,247000.0
2013-06-17 13:40:00,24.74,24.78,24.72,24.75,684800.0,23.0653,23.1026,23.0467,23.0747,684800.0
2013-06-17 13:50:00,24.75,24.77,24.7,24.73,144800.0,23.0747,23.0933,23.0281,23.056,144800.0
2013-06-17 14:00:00,24.73,24.75,24.55,24.59,447200.0,23.056,23.0747,22.8882,22.9255,447200.0
2013-06-17 14:10:00,24.59,24.63,24.5,24.55,375600.0,22.9255,22.9628,22.8416,22.8882,375600.0
2013-06-17 14:20:00,24.56,24.6,24.36,24.45,911000.0,22.8975,22.9348,22.7111,22.795,911000.0
2013-06-17 14:30:00,24.45,24.57,24.39,24.48,542800.0,22.795,22.9069,22.739,22.8229,542800.0
2013-06-17 14:40:00,24.5,24.53,24.27,24.28,604800.0,22.8416,22.8696,22.6272,22.6365,604800.0
2013-06-17 14:50:00,24.28,24.34,24.17,24.25,800200.0,22.6365,22.6924,22.5339,22.6085,800200.0
2013-06-17 15:00:00,24.24,24.39,24.17,24.39,585400.0,22.5992,22.739,22.5339,22.739,585400.0
2013-06-17 15:10:00,24.37,24.37,24.24,24.32,363800.0,22.7204,22.7204,22.5992,22.6738,363800.0
2013-06-17 15:20:00,24.33,24.4,24.25,24.37,497600.0,22.6831,22.7484,22.6085,22.7204,497600.0
2013-06-17 15:30:00,24.36,24.66,24.36,24.63,768800.0,22.7111,22.9908,22.7111,22.9628,768800.0
2013-06-17 15:40:00,24.63,24.66,24.59,24.61,568400.0,22.9628,22.9908,22.9255,22.9441,568400.0
2013-06-17 15:50:00,24.6,24.63,24.53,24.58,496600.0,22.9348,22.9628,22.8696,22.9162,496600.0
2013-06-18 09:30:00,24.73,24.95,24.73,24.86,912600.0,23.056,23.2611,23.056,23.1772,912600.0
2013-06-18 09:40:00,24.86,24.89,24.74,24.85,758600.0,23.1772,23.2052,23.0653,23.1679,758600.0
2013-06-18 09:50:00,24.85,24.89,24.68,24.7,587200.0,23.1679,23.2052,23.0094,23.0281,587200.0
2013-06-18 10:00:00,24.69,24.86,24.69,24.85,750200.0,23.0187,23.1772,23.0187,23.1679,750200.0
2013-06-18 10:10:00,24.84,24.92,24.76,24.86,540200.0,23.1586,23.2332,23.084,23.1772,540200.0
2013-06-18 10:20:00,24.86,24.9,24.81,24.85,361200.0,23.1772,23.2145,23.1306,23.1679,361200.0
2013-06-18 10:30:00,24.85,24.98,24.85,24.93,850000.0,23.1679,23.2891,23.1679,23.2425,850000.0
2013-06-18 10:40:00,24.93,24.96,24.86,24.89,469600.0,23.2425,23.2705,23.1772,23.2052,469600.0
2013-06-18 10:50:00,24.89,25.0,24.86,24.97,325200.0,23.2052,23.3077,23.1772,23.2798,325200.0
2013-06-18 11:00:00,24.97,25.0,24.93,25.0,316400.0,23.2798,23.3077,23.2425,23.3077,316400.0
2013-06-18 11:10:00,25.0,25.08,24.98,25.06,594400.0,23.3077,23.3823,23.2891,23.3637,594400.0
2013-06-18 11:20:00,25.06,25.11,24.99,25.1,549600.0,23.3637,23.4103,23.2984,23.401,549600.0
2013-06-18 11:30:00,25.1,25.16,25.07,25.1,483200.0,23.401,23.4569,23.373,23.401,483200.0
2013-06-18 11:40:00,25.09,25.14,25.08,25.08,256200.0,23.3917,23.4383,23.3823,23.3823,256200.0
2013-06-18 11:50:00,25.09,25.1,25.04,25.06,375200.0,23.3917,23.401,23.345,23.3637,375200.0
2013-06-18 12:00:00,25.06,25.08,25.0,25.02,304400.0,23.3637,23.3823,23.3077,23.3264,304400.0
2013-06-18 12:10:00,25.01,25.1,25.0,25.08,262800.0,23.3171,23.401,23.3077,23.3823,262800.0
2013-06-18 12:20:00,25.07,25.13,25.05,25.11,217200.0,23.373,23.4289,23.3544,23.4103,217200.0
2013-06-18 12:30:00,25.11,25.29,25.11,25.29,624200.0,23.4103,23.5781,23.4103,23.5781,624200.0
2013-06-18 12:40:00,25.29,25.35,25.27,25.34,336600.0,23.5781,23.6341,23.5595,23.6247,336600.0
2013-06-18 12:50:00,25.34,25.47,25.33,25.43,489600.0,23.6247,23.7459,23.6154,23.7086,489600.0
2013-06-18 13:00:00,25.43,25.47,25.34,25.34,227000.0,23.7086,23.7459,23.6247,23.6247,227000.0
2013-06-18 13:10:00,25.36,25.41,25.33,25.39,158200.0,23.6434,23.69,23.6154,23.6713,158200.0
2013-06-18 13:20:00,25.4,25.47,25.36,25.42,214200.0,23.6807,23.7459,23.6434,23.6993,214200.0
2013-06-18 13:30:00,25.42,25.43,25.34,25.35,300800.0,23.6993,23.7086,23.6247,23.6341,300800.0
2013-06-18 13:40:00,25.36,25.53,25.36,25.47,460600.0,23.6434,23.8019,23.6434,23.7459,460600.0
2013-06-18 13:50:00,25.48,25.59,25.48,25.59,369000.0,23.7553,23.8578,23.7553,23.8578,369000.0
2013-06-18 14:00:00,25.59,25.64,25.52,25.61,601000.0,23.8578,23.9044,23.7925,23.8765,601000.0
2013-06-18 14:10:00,25.62,25.67,25.61,25.63,236000.0,23.8858,23.9324,23.8765,23.8951,236000.0
2013-06-18 14:20:00,25.65,25.65,25.53,25.61,414600.0,23.9137,23.9137,23.8019,23.8765,414600.0
2013-06-18 14:30:00,25.61,25.66,25.6,25.61,358600.0,23.8765,23.9231,23.8671,23.8765,358600.0
2013-06-18 14:40:00,25.6,25.67,25.6,25.66,404800.0,23.8671,23.9324,23.8671,23.9231,404800.0
2013-06-18 14:50:00,25.66,25.66,25.56,25.61,253400.0,23.9231,23.9231,23.8298,23.8765,253400.0
2013-06-18 15:00:00,25.61,25.62,25.5,25.55,386000.0,23.8765,23.8858,23.7739,23.8205,386000.0
2013-06-18 15:10:00,25.54,25.58,25.48,25.56,426400.0,23.8112,23.8485,23.7553,23.8298,426400.0
2013-06-18 15:20:00,25.56,25.61,25.53,25.58,499800.0,23.8298,23.8765,23.8019,23.8485,499800.0
2013-06-18 15:30:00,25.58,25.59,25.43,25.46,504400.0,23.8485,23.8578,23.7086,23.7366,504400.0
2013-06-18 15:40:00,25.46,25.5,25.4,25.48,527400.0,23.7366,23.7739,23.6807,23.7553,527400.0
2013-06-18 15:50:00,25.48,25.5,25.42,25.45,837600.0,23.7553,23.7739,23.6993,23.7273,837600.0
2013-06-19 09:30:00,25.46,25.61,25.41,25.45,463000.0,23.7366,23.8765,23.69,23.7273,463000.0
2013-06-19 09:40:00,25.44,25.44,25.34,25.34,693000.0,23.718,23.718,23.6247,23.6247,693000.0
2013-06-19 09:50:00,25.34,25.39,25.26,25.35,748000.0,23.6247,23.6713,23.5501,23.6341,748000.0
2013-06-19 10:00:00,25.34,25.39,25.27,25.3,594400.0,23.6247,23.6713,23.5595,23.5874,594400.0
2013-06-19 10:10:00,25.32,25.38,25.28,25.33,688800.0,23.6061,23.662,23.5688,23.6154,688800.0
2013-06-19 10:20:00,25.33,25.39,25.3,25.31,775000.0,23.6154,23.6713,23.5874,23.5968,775000.0
2013-06-19 10:30:00,25.31,25.36,25.3,25.33,298600.0,23.5968,23.6434,23.5874,23.6154,298600.0
2013-06-19 10:40:00,25.33,25.36,25.22,25.24,768200.0,23.6154,23.6434,23.5129,23.5315,768200.0
2013-06-19 10:50:00,25.24,25.27,25.13,25.18,444800.0,23.5315,23.5595,23.4289,23.4756,444800.0
2013-06-19 11:00:00,25.18,25.21,25.14,25.18,252600.0,23.4756,23.5035,23.4383,23.4756,252600.0
2013-06-19 11:10:00,25.18,25.27,25.17,25.25,325600.0,23.4756,23.5595,23.4662,23.5408,325600.0
2013-06-19 11:20:00,25.25,25.25,25.13,25.17,262000.0,23.5408,23.5408,23.4289,23.4662,262000.0
2013-06-19 11:30:00,25.16,25.18,25.09,25.13,302200.0,23.4569,23.4756,23.3917,23.4289,302200.0
2013-06-19 11:40:00,25.13,25.16,25.08,25.1,277800.0,23.4289,23.4569,23.3823,23.401,277800.0
2013-06-19 11:50:00,25.1,25.11,25.02,25.02,267600.0,23.401,23.4103,23.3264,23.3264,267600.0
2013-06-19 12:00:00,25.01,25.06,24.99,25.03,458000.0,23.3171,23.3637,23.2984,23.3357,458000.0
2013-06-19 12:10:00,25.03,25.1,25.02,25.08,389400.0,23.3357,23.401,23.3264,23.3823,389400.0
2013-06-19 12:20:00,25.08,25.1,25.04,25.08,372000.0,23.3823,23.401,23.345,23.3823,372000.0
2013-06-19 12:30:00,25.07,25.08,25.03,25.07,332400.0,23.373,23.3823,23.3357,23.373,332400.0
2013-06-19 12:40:00,25.08,25.14,25.07,25.13,279800.0,23.3823,23.4383,23.373,23.4289,279800.0
2013-06-19 12:50:00,25.12,25.13,25.07,25.07,128800.0,23.4196,23.4289,23.373,23.373,128800.0
2013-06-19 13:00:00,25.08,25.11,25.05,25.08,142200.0,23.3823,23.4103,23.3544,23.3823,142200.0
2013-06-19 13:10:00,25.09,25.14,25.08,25.1,136400.0,23.3917,23.4383,23.3823,23.401,136400.0
2013-06-19 13:20:00,25.11,25.15,25.08,25.09,237400.0,23.4103,23.4476,23.3823,23.3917,237400.0
2013-06-19 13:30:00,25.08,25.1,25.05,25.06,175400.0,23.3823,23.401,23.3544,23.3637,175400.0
2013-06-19 13:40:00,25.06,25.08,25.05,25.06,226200.0,23.3637,23.3823,23.3544,23.3637,226200.0
2013-06-19 13:50:00,25.06,25.15,25.06,25.15,402000.0,23.3637,23.4476,23.3637,23.4476,402000.0
2013-06-19 14:00:00,25.15,25.23,24.83,24.96,1700000.0,23.4476,23.5222,23.1493,23.2705,1700000.0
2013-06-19 14:10:00,24.97,25.43,24.91,25.32,2396600.0,23.2798,23.7086,23.2238,23.6061,2396600.0
2013-06-19 14:20:00,25.31,25.34,24.97,25.11,1479200.0,23.5968,23.6247,23.2798,23.4103,1479200.0
2013-06-19 14:30:00,25.1,25.33,24.93,25.14,2003600.0,23.401,23.6154,23.2425,23.4383,2003600.0
2013-06-19 14:40:00,25.12,25.25,24.99,25.03,1395800.0,23.4196,23.5408,23.2984,23.3357,1395800.0
2013-06-19 14:50:00,25.02,25.04,24.53,24.57,2112800.0,23.3264,23.345,22.8696,22.9069,2112800.0
2013-06-19 15:00:00,24.55,24.79,24.47,24.69,1808600.0,22.8882,23.112,22.8136,23.0187,1808600.0
2013-06-19 15:10:00,24.68,24.75,24.6,24.62,850000.0,23.0094,23.0747,22.9348,22.9535,850000.0
2013-06-19 15:20:00,24.61,24.95,24.61,24.92,1129200.0,22.9441,23.2611,22.9441,23.2332,1129200.0
2013-06-19 15:30:00,24.93,24.95,24.82,24.86,1103600.0,23.2425,23.2611,23.1399,23.1772,1103600.0
2013-06-19 15:40:00,24.86,24.89,24.52,24.59,1406800.0,23.1772,23.2052,22.8602,22.9255,1406800.0
2013-06-19 15:50:00,24.58,24.68,24.48,24.5,1883600.0,22.9162,23.0094,22.8229,22.8416,1883600.0
2013-06-20 09:30:00,23.39,23.5,23.0,23.16,2346800.0,21.8067,21.9093,21.4431,21.5923,2346800.0
2013-06-20 09:40:00,23.15,23.41,23.03,23.37,1924400.0,21.583,21.8254,21.4711,21.7881,1924400.0
2013-06-20 09:50:00,23.38,23.39,23.14,23.2,1007600.0,21.7974,21.8067,21.5737,21.6296,1007600.0
2013-06-20 10:00:00,23.21,23.45,23.08,23.25,1652200.0,21.6389,21.8627,21.5177,21.6762,1652200.0
2013-06-20 10:10:00,23.25,23.27,22.93,23.09,2164000.0,21.6762,21.6949,21.3779,21.527,2164000.0
2013-06-20 10:20:00,23.09,23.28,23.05,23.08,1516800.0,21.527,21.7042,21.4897,21.5177,1516800.0
2013-06-20 10:30:00,23.08,23.1,22.93,23.02,1942200.0,21.5177,21.5364,21.3779,21.4618,1942200.0
2013-06-20 10:40:00,23.02,23.18,22.96,23.17,1679000.0,21.4618,21.6109,21.4058,21.6016,1679000.0
2013-06-20 10:50:00,23.15,23.22,23.11,23.13,859600.0,21.583,21.6482,21.5457,21.5643,859600.0
2013-06-20 11:00:00,23.13,23.16,22.96,22.97,1751400.0,21.5643,21.5923,21.4058,21.4152,1751400.0
2013-06-20 11:10:00,22.97,23.09,22.89,22.91,1994600.0,21.4152,21.527,21.3406,21.3592,1994600.0
2013-06-20 11:20:00,22.91,22.99,22.9,22.93,1127800.0,21.3592,21.4338,21.3499,21.3779,1127800.0
2013-06-20 11:30:00,22.93,23.05,22.89,23.04,1328400.0,21.3779,21.4897,21.3406,21.4804,1328400.0
2013-06-20 11:40:00,23.04,23.07,22.91,22.97,1248200.0,21.4804,21.5084,21.3592,21.4152,1248200.0
2013-06-20 11:50:00,22.99,23.04,22.97,23.0,1108200.0,21.4338,21.4804,21.4152,21.4431,1108200.0
2013-06-20 12:00:00,23.0,23.12,23.0,23.04,1244200.0,21.4431,21.555,21.4431,21.4804,1244200.0
2013-06-20 12:10:00,23.04,23.11,23.04,23.1,1253600.0,21.4804,21.5457,21.4804,21.5364,1253600.0
2013-06-20 12:20:00,23.1,23.15,23.06,23.09,771200.0,21.5364,21.583,21.4991,21.527,771200.0
2013-06-20 12:30:00,23.09,23.2,23.05,23.06,886800.0,21.527,21.6296,21.4897,21.4991,886800.0
2013-06-20 12:40:00,23.05,23.08,23.01,23.02,368000.0,21.4897,21.5177,21.4525,21.4618,368000.0
2013-06-20 12:50:00,23.02,23.04,22.93,22.94,611200.0,21.4618,21.4804,21.3779,21.3872,611200.0
2013-06-20 13:00:00,22.93,23.03,22.93,23.02,434200.0,21.3779,21.4711,21.3779,21.4618,434200.0
2013-06-20 13:10:00,23.01,23.05,22.82,22.87,1017800.0,21.4525,21.4897,21.2753,21.3219,1017800.0
2013-06-20 13:20:00,22.87,22.93,22.82,22.91,604800.0,21.3219,21.3779,21.2753,21.3592,604800.0
2013-06-20 13:30:00,22.92,22.97,22.85,22.89,647800.0,21.3685,21.4152,21.3033,21.3406,647800.0
2013-06-20 13:40:00,22.88,23.01,22.86,22.98,612400.0,21.3313,21.4525,21.3126,21.4245,612400.0
2013-06-20 13:50:00,22.99,23.04,22.92,23.03,453600.0,21.4338,21.4804,21.3685,21.4711,453600.0
2013-06-20 14:00:00,23.03,23.06,22.88,22.9,563000.0,21.4711,21.4991,21.3313,21.3499,563000.0
2013-06-20 14:10:00,22.89,22.92,22.82,22.85,846400.0,21.3406,21.3685,21.2753,21.3033,846400.0
2013-06-20 14:20:00,22.85,22.86,22.64,22.65,1678200.0,21.3033,21.3126,21.1075,21.1168,1678200.0
2013-06-20 14:30:00,22.65,22.7,22.6,22.64,853000.0,21.1168,21.1634,21.0702,21.1075,853000.0
2013-06-20 14:40:00,22.64,22.7,22.57,22.58,501000.0,21.1075,21.1634,21.0422,21.0516,501000.0
2013-06-20 14:50:00,22.57,22.59,22.4,22.42,1488800.0,21.0422,21.0609,20.8837,20.9024,1488800.0
2013-06-20 15:00:00,22.41,22.56,22.38,22.55,1182600.0,20.8931,21.0329,20.8651,21.0236,1182600.0
2013-06-20 15:10:00,22.55,22.58,22.43,22.45,1126800.0,21.0236,21.0516,20.9117,20.9304,1126800.0
2013-06-20 15:20:00,22.45,22.48,22.35,22.42,1557000.0,20.9304,20.9583,20.8371,20.9024,1557000.0
2013-06-20 15:30:00,22.41,22.44,22.32,22.37,1643000.0,20.8931,20.921,20.8092,20.8558,1643000.0
2013-06-20 15:40:00,22.37,22.41,22.32,22.41,1867800.0,20.8558,20.8931,20.8092,20.8931,1867800.0
2013-06-20 15:50:00,22.4,22.8,22.39,22.61,2485600.0,20.8837,21.2567,20.8744,21.0795,2485600.0
2013-06-21 09:30:00,22.57,22.86,22.56,22.62,1939400.0,21.0422,21.3126,21.0329,21.0889,1939400.0
2013-06-21 09:40:00,22.62,22.84,22.58,22.76,1052000.0,21.0889,21.294,21.0516,21.2194,1052000.0
2013-06-21 09:50:00,22.75,22.76,22.6,22.61,926600.0,21.2101,21.2194,21.0702,21.0795,926600.0
2013-06-21 10:00:00,22.6,22.78,22.6,22.7,1189800.0,21.0702,21.238,21.0702,21.1634,1189800.0
2013-06-21 10:10:00,22.71,22.73,22.53,22.57,1234200.0,21.1728,21.1914,21.0049,21.0422,1234200.0
2013-06-21 10:20:00,22.57,22.61,22.46,22.47,1184200.0,21.0422,21.0795,20.9397,20.949,1184200.0
2013-06-21 10:30:00,22.48,22.48,22.24,22.32,1447400.0,20.9583,20.9583,20.7346,20.8092,1447400.0
2013-06-21 10:40:00,22.3,22.49,22.18,22.45,1615600.0,20.7905,20.9677,20.6786,20.9304,1615600.0
2013-06-21 10:50:00,22.44,22.52,22.36,22.43,1382600.0,20.921,20.9956,20.8464,20.9117,1382600.0
2013-06-21 11:00:00,22.43,22.47,22.24,22.34,752400.0,20.9117,20.949,20.7346,20.8278,752400.0
2013-06-21 11:10:00,22.34,22.36,22.14,22.33,1235600.0,20.8278,20.8464,20.6413,20.8185,1235600.0
2013-06-21 11:20:00,22.33,22.33,22.01,22.01,1529400.0,20.8185,20.8185,20.5201,20.5201,1529400.0
2013-06-21 11:30:00,22.01,22.05,21.86,21.97,1036800.0,20.5201,20.5574,20.3803,20.4828,1036800.0
2013-06-21 11:40:00,21.98,22.06,21.91,22.05,910000.0,20.4922,20.5668,20.4269,20.5574,910000.0
2013-06-21 11:50:00,22.05,22.09,21.9,22.03,903000.0,20.5574,20.5947,20.4176,20.5388,903000.0
2013-06-21 12:00:00,22.03,22.31,22.03,22.18,1010600.0,20.5388,20.7998,20.5388,20.6786,1010600.0
2013-06-21 12:10:00,22.19,22.3,22.15,22.25,627200.0,20.688,20.7905,20.6507,20.7439,627200.0
2013-06-21 12:20:00,22.25,22.26,22.14,22.22,295400.0,20.7439,20.7532,20.6413,20.7159,295400.0
2013-06-21 12:30:00,22.23,22.27,22.16,22.18,420000.0,20.7252,20.7625,20.66,20.6786,420000.0
2013-06-21 12:40:00,22.2,22.55,22.15,22.53,1686600.0,20.6973,21.0236,20.6507,21.0049,1686600.0
2013-06-21 12:50:00,22.53,22.65,22.42,22.63,1129800.0,21.0049,21.1168,20.9024,21.0982,1129800.0
2013-06-21 13:00:00,22.64,22.78,22.48,22.78,952200.0,21.1075,21.238,20.9583,21.238,952200.0
2013-06-21 13:10:00,22.78,22.87,22.73,22.79,1012000.0,21.238,21.3219,21.1914,21.2473,1012000.0
2013-06-21 13:20:00,22.79,22.79,22.61,22.64,408000.0,21.2473,21.2473,21.0795,21.1075,408000.0
2013-06-21 13:30:00,22.64,22.73,22.61,22.7,358200.0,21.1075,21.1914,21.0795,21.1634,358200.0
2013-06-21 13:40:00,22.7,22.74,22.53,22.54,325200.0,21.1634,21.2007,21.0049,21.0143,325200.0
2013-06-21 13:50:00,22.54,22.59,22.4,22.47,689600.0,21.0143,21.0609,20.8837,20.949,689600.0
2013-06-21 14:00:00,22.47,22.53,22.34,22.39,506600.0,20.949,21.0049,20.8278,20.8744,506600.0
2013-06-21 14:10:00,22.4,22.64,22.39,22.62,579200.0,20.8837,21.1075,20.8744,21.0889,579200.0
2013-06-21 14:20:00,22.63,22.68,22.54,22.68,419000.0,21.0982,21.1448,21.0143,21.1448,419000.0
2013-06-21 14:30:00,22.67,22.7,22.57,22.65,487400.0,21.1355,21.1634,21.0422,21.1168,487400.0
2013-06-21 14:40:00,22.64,22.65,22.54,22.61,457600.0,21.1075,21.1168,21.0143,21.0795,457600.0
2013-06-21 14:50:00,22.61,22.68,22.56,22.68,565400.0,21.0795,21.1448,21.0329,21.1448,565400.0
2013-06-21 15:00:00,22.68,22.77,22.61,22.75,507600.0,21.1448,21.2287,21.0795,21.2101,507600.0
2013-06-21 15:10:00,22.75,22.83,22.73,22.74,759600.0,21.2101,21.2846,21.1914,21.2007,759600.0
2013-06-21 15:20:00,22.74,22.91,22.71,22.91,1784000.0,21.2007,21.3592,21.1728,21.3592,1784000.0
2013-06-21 15:30:00,22.92,22.94,22.82,22.83,811800.0,21.3685,21.3872,21.2753,21.2846,811800.0
2013-06-21 15:40:00,22.83,22.84,22.64,22.77,1194000.0,21.2846,21.294,21.1075,21.2287,1194000.0
2013-06-21 15:50:00,22.77,22.84,22.65,22.8,1263600.0,21.2287,21.294,21.1168,21.2567,1263600.0
2013-06-24 09:30:00,22.03,22.08,21.51,21.52,3059200.0,20.5388,20.5854,20.054,20.0633,3059200.0
2013-06-24 09:40:00,21.52,21.97,21.5,21.95,2174000.0,20.0633,20.4828,20.0447,20.4642,2174000.0
2013-06-24 09:50:00,21.95,21.97,21.56,21.63,1854600.0,20.4642,20.4828,20.1006,20.1659,1854600.0
2013-06-24 10:00:00,21.61,21.7,21.4,21.65,2303000.0,20.1472,20.2311,19.9514,20.1845,2303000.0
2013-06-24 10:10:00,21.65,21.78,21.61,21.67,1167000.0,20.1845,20.3057,20.1472,20.2032,1167000.0
2013-06-24 10:20:00,21.68,21.68,21.52,21.6,932400.0,20.2125,20.2125,20.0633,20.1379,932400.0
2013-06-24 10:30:00,21.58,21.75,21.5,21.74,1668400.0,20.1192,20.2777,20.0447,20.2684,1668400.0
2013-06-24 10:40:00,21.74,21.79,21.6,21.71,964200.0,20.2684,20.315,20.1379,20.2404,964200.0
2013-06-24 10:50:00,21.72,21.91,21.65,21.74,1282600.0,20.2498,20.4269,20.1845,20.2684,1282600.0
2013-06-24 11:00:00,21.73,21.82,21.65,21.71,639800.0,20.2591,20.343,20.1845,20.2404,639800.0
2013-06-24 11:10:00,21.7,21.72,21.4,21.41,1302200.0,20.2311,20.2498,19.9514,19.9608,1302200.0
2013-06-24 11:20:00,21.41,21.45,21.31,21.31,1014600.0,19.9608,19.998,19.8675,19.8675,1014600.0
2013-06-24 11:30:00,21.32,21.51,21.31,21.44,888000.0,19.8768,20.054,19.8675,19.9887,888000.0
2013-06-24 11:40:00,21.44,21.55,21.38,21.46,784000.0,19.9887,20.0913,19.9328,20.0074,784000.0
2013-06-24 11:50:00,21.46,21.64,21.45,21.58,944200.0,20.0074,20.1752,19.998,20.1192,944200.0
2013-06-24 12:00:00,21.58,21.68,21.38,21.42,911000.0,20.1192,20.2125,19.9328,19.9701,911000.0
2013-06-24 12:10:00,21.41,21.45,21.32,21.32,689200.0,19.9608,19.998,19.8768,19.8768,689200.0
2013-06-24 12:20:00,21.32,21.5,21.29,21.43,1304000.0,19.8768,20.0447,19.8489,19.9794,1304000.0
2013-06-24 12:30:00,21.45,21.55,21.4,21.43,928200.0,19.998,20.0913,19.9514,19.9794,928200.0
2013-06-24 12:40:00,21.46,21.59,21.43,21.54,839800.0,20.0074,20.1286,19.9794,20.082,839800.0
2013-06-24 12:50:00,21.54,21.66,21.49,21.62,571200.0,20.082,20.1938,20.0353,20.1565,571200.0
2013-06-24 13:00:00,21.62,21.65,21.52,21.56,348200.0,20.1565,20.1845,20.0633,20.1006,348200.0
2013-06-24 13:10:00,21.55,21.81,21.54,21.8,875200.0,20.0913,20.3337,20.082,20.3244,875200.0
2013-06-24 13:20:00,21.8,21.85,21.63,21.75,1153200.0,20.3244,20.371,20.1659,20.2777,1153200.0
2013-06-24 13:30:00,21.75,21.85,21.7,21.83,672600.0,20.2777,20.371,20.2311,20.3523,672600.0
2013-06-24 13:40:00,21.83,21.95,21.78,21.81,1771000.0,20.3523,20.4642,20.3057,20.3337,1771000.0
2013-06-24 13:50:00,21.79,21.99,21.71,21.99,666000.0,20.315,20.5015,20.2404,20.5015,666000.0
2013-06-24 14:00:00,21.99,22.25,21.89,22.22,1286400.0,20.5015,20.7439,20.4083,20.7159,1286400.0
2013-06-24 14:10:00,22.22,22.3,21.99,22.18,1275800.0,20.7159,20.7905,20.5015,20.6786,1275800.0
2013-06-24 14:20:00,22.18,22.28,22.05,22.25,714600.0,20.6786,20.7719,20.5574,20.7439,714600.0
2013-06-24 14:30:00,22.24,22.44,22.21,22.43,910800.0,20.7346,20.921,20.7066,20.9117,910800.0
2013-06-24 14:40:00,22.43,22.45,22.29,22.4,650600.0,20.9117,20.9304,20.7812,20.8837,650600.0
2013-06-24 14:50:00,22.39,22.47,22.2,22.25,924400.0,20.8744,20.949,20.6973,20.7439,924400.0
2013-06-24 15:00:00,22.24,22.4,22.2,22.33,585000.0,20.7346,20.8837,20.6973,20.8185,585000.0
2013-06-24 15:10:00,22.33,22.37,22.08,22.12,804800.0,20.8185,20.8558,20.5854,20.6227,804800.0
2013-06-24 15:20:00,22.13,22.27,22.08,22.09,622000.0,20.632,20.7625,20.5854,20.5947,622000.0
2013-06-24 15:30:00,22.09,22.33,22.07,22.32,613400.0,20.5947,20.8185,20.5761,20.8092,613400.0
2013-06-24 15:40:00,22.32,22.32,21.93,22.0,1078400.0,20.8092,20.8092,20.4456,20.5108,1078400.0
2013-06-24 15:50:00,22.0,22.07,21.87,21.91,1131000.0,20.5108,20.5761,20.3896,20.4269,1131000.0
2013-06-25 09:30:00,22.5,22.56,22.27,22.41,1908000.0,20.977,21.0329,20.7625,20.8931,1908000.0
2013-06-25 09:40:00,22.41,22.58,22.35,22.36,1652200.0,20.8931,21.0516,20.8371,20.8464,1652200.0
2013-06-25 09:50:00,22.36,22.41,22.11,22.28,2164000.0,20.8464,20.8931,20.6134,20.7719,2164000.0
2013-06-25 10:00:00,22.25,22.36,22.06,22.31,2059800.0,20.7439,20.8464,20.5668,20.7998,2059800.0
2013-06-25 10:10:00,22.31,22.34,22.02,22.09,1515600.0,20.7998,20.8278,20.5295,20.5947,1515600.0
2013-06-25 10:20:00,22.09,22.25,22.07,22.18,1204000.0,20.5947,20.7439,20.5761,20.6786,1204000.0
2013-06-25 10:30:00,22.18,22.3,22.11,22.27,979800.0,20.6786,20.7905,20.6134,20.7625,979800.0
2013-06-25 10:40:00,22.27,22.41,22.23,22.4,1012600.0,20.7625,20.8931,20.7252,20.8837,1012600.0
2013-06-25 10:50:00,22.4,22.48,22.36,22.42,732600.0,20.8837,20.9583,20.8464,20.9024,732600.0
2013-06-25 11:00:00,22.41,22.46,22.32,22.44,633000.0,20.8931,20.9397,20.8092,20.921,633000.0
2013-06-25 11:10:00,22.45,22.47,22.32,22.33,469400.0,20.9304,20.949,20.8092,20.8185,469400.0
2013-06-25 11:20:00,22.33,22.35,22.21,22.25,701400.0,20.8185,20.8371,20.7066,20.7439,701400.0
2013-06-25 11:30:00,22.25,22.31,22.23,22.27,650400.0,20.7439,20.7998,20.7252,20.7625,650400.0
2013-06-25 11:40:00,22.26,22.33,22.18,22.28,690600.0,20.7532,20.8185,20.6786,20.7719,690600.0
2013-06-25 11:50:00,22.28,22.36,22.27,22.32,522200.0,20.7719,20.8464,20.7625,20.8092,522200.0
2013-06-25 12:00:00,22.32,22.38,22.25,22.36,529000.0,20.8092,20.8651,20.7439,20.8464,529000.0
2013-06-25 12:10:00,22.37,22.38,22.33,22.38,877800.0,20.8558,20.8651,20.8185,20.8651,877800.0
2013-06-25 12:20:00,22.37,22.37,22.29,22.34,282400.0,20.8558,20.8558,20.7812,20.8278,282400.0
2013-06-25 12:30:00,22.34,22.45,22.34,22.42,741400.0,20.8278,20.9304,20.8278,20.9024,741400.0
2013-06-25 12:40:00,22.42,22.45,22.36,22.39,314200.0,20.9024,20.9304,20.8464,20.8744,314200.0
2013-06-25 12:50:00,22.39,22.43,22.33,22.35,293000.0,20.8744,20.9117,20.8185,20.8371,293000.0
2013-06-25 13:00:00,22.35,22.4,22.25,22.27,451400.0,20.8371,20.8837,20.7439,20.7625,451400.0
2013-06-25 13:10:00,22.27,22.35,22.25,22.28,359600.0,20.7625,20.8371,20.7439,20.7719,359600.0
2013-06-25 13:20:00,22.27,22.29,22.22,22.25,396800.0,20.7625,20.7812,20.7159,20.7439,396800.0
2013-06-25 13:30:00,22.25,22.33,22.18,22.32,494800.0,20.7439,20.8185,20.6786,20.8092,494800.0
2013-06-25 13:40:00,22.31,22.39,22.27,22.36,382400.0,20.7998,20.8744,20.7625,20.8464,382400.0
2013-06-25 13:50:00,22.34,22.34,22.27,22.28,138600.0,20.8278,20.8278,20.7625,20.7719,138600.0
2013-06-25 14:00:00,22.28,22.35,22.24,22.32,429000.0,20.7719,20.8371,20.7346,20.8092,429000.0
2013-06-25 14:10:00,22.32,22.36,22.29,22.33,476800.0,20.8092,20.8464,20.7812,20.8185,476800.0
2013-06-25 14:20:00,22.33,22.34,22.24,22.33,438400.0,20.8185,20.8278,20.7346,20.8185,438400.0
2013-06-25 14:30:00,22.33,22.46,22.28,22.4,811800.0,20.8185,20.9397,20.7719,20.8837,811800.0
2013-06-25 14:40:00,22.4,22.43,22.36,22.39,349800.0,20.8837,20.9117,20.8464,20.8744,349800.0
2013-06-25 14:50:00,22.4,22.48,22.37,22.42,529000.0,20.8837,20.9583,20.8558,20.9024,529000.0
2013-06-25 15:00:00,22.42,22.49,22.42,22.47,638000.0,20.9024,20.9677,20.9024,20.949,638000.0
2013-06-25 15:10:00,22.47,22.54,22.45,22.45,651200.0,20.949,21.0143,20.9304,20.9304,651200.0
2013-06-25 15:20:00,22.46,22.58,22.46,22.57,830800.0,20.9397,21.0516,20.9397,21.0422,830800.0
2013-06-25 15:30:00,22.58,22.66,22.55,22.63,968600.0,21.0516,21.1261,21.0236,21.0982,968600.0
2013-06-25 15:40:00,22.61,22.67,22.53,22.56,994600.0,21.0795,21.1355,21.0049,21.0329,994600.0
2013-06-25 15:50:00,22.56,22.61,22.5,22.53,2164800.0,21.0329,21.0795,20.977,21.0049,2164800.0
2013-06-26 09:30:00,23.14,23.22,23.03,23.09,1414400.0,21.5737,21.6482,21.4711,21.527,1414400.0
2013-06-26 09:40:00,23.1,23.11,22.96,23.04,1348800.0,21.5364,21.5457,21.4058,21.4804,1348800.0
2013-06-26 09:50:00,23.05,23.14,22.99,23.03,1039200.0,21.4897,21.5737,21.4338,21.4711,1039200.0
2013-06-26 10:00:00,23.04,23.1,22.92,22.96,812800.0,21.4804,21.5364,21.3685,21.4058,812800.0
2013-06-26 10:10:00,22.97,22.98,22.76,22.77,839800.0,21.4152,21.4245,21.2194,21.2287,839800.0
2013-06-26 10:20:00,22.76,22.89,22.74,22.79,969400.0,21.2194,21.3406,21.2007,21.2473,969400.0
2013-06-26 10:30:00,22.78,22.8,22.65,22.78,1206800.0,21.238,21.2567,21.1168,21.238,1206800.0
2013-06-26 10:40:00,22.78,22.91,22.75,22.82,873200.0,21.238,21.3592,21.2101,21.2753,873200.0
2013-06-26 10:50:00,22.82,22.85,22.7,22.73,565400.0,21.2753,21.3033,21.1634,21.1914,565400.0
2013-06-26 11:00:00,22.73,22.73,22.54,22.61,1100200.0,21.1914,21.1914,21.0143,21.0795,1100200.0
2013-06-26 11:10:00,22.61,22.82,22.59,22.75,783000.0,21.0795,21.2753,21.0609,21.2101,783000.0
2013-06-26 11:20:00,22.75,22.76,22.61,22.68,708200.0,21.2101,21.2194,21.0795,21.1448,708200.0
2013-06-26 11:30:00,22.68,22.75,22.61,22.69,687600.0,21.1448,21.2101,21.0795,21.1541,687600.0
2013-06-26 11:40:00,22.7,22.73,22.63,22.65,282600.0,21.1634,21.1914,21.0982,21.1168,282600.0
2013-06-26 11:50:00,22.66,22.68,22.61,22.61,473200.0,21.1261,21.1448,21.0795,21.0795,473200.0
2013-06-26 12:00:00,22.61,22.8,22.6,22.74,1005200.0,21.0795,21.2567,21.0702,21.2007,1005200.0
2013-06-26 12:10:00,22.75,22.86,22.74,22.83,638000.0,21.2101,21.3126,21.2007,21.2846,638000.0
2013-06-26 12:20:00,22.84,22.89,22.81,22.88,318600.0,21.294,21.3406,21.266,21.3313,318600.0
2013-06-26 12:30:00,22.88,22.9,22.82,22.89,333400.0,21.3313,21.3499,21.2753,21.3406,333400.0
2013-06-26 12:40:00,22.89,22.92,22.79,22.82,449800.0,21.3406,21.3685,21.2473,21.2753,449800.0
2013-06-26 12:50:00,22.82,22.85,22.78,22.82,338400.0,21.2753,21.3033,21.238,21.2753,338400.0
2013-06-26 13:00:00,22.81,22.89,22.8,22.86,307000.0,21.266,21.3406,21.2567,21.3126,307000.0
2013-06-26 13:10:00,22.87,22.98,22.87,22.91,515800.0,21.3219,21.4245,21.3219,21.3592,515800.0
2013-06-26 13:20:00,22.91,22.94,22.86,22.92,193800.0,21.3592,21.3872,21.3126,21.3685,193800.0
2013-06-26 13:30:00,22.92,22.94,22.81,22.88,408800.0,21.3685,21.3872,21.266,21.3313,408800.0
2013-06-26 13:40:00,22.88,22.9,22.83,22.84,190400.0,21.3313,21.3499,21.2846,21.294,190400.0
2013-06-26 13:50:00,22.86,22.92,22.85,22.88,165400.0,21.3126,21.3685,21.3033,21.3313,165400.0
2013-06-26 14:00:00,22.89,22.93,22.84,22.9,277000.0,21.3406,21.3779,21.294,21.3499,277000.0
2013-06-26 14:10:00,22.9,22.95,22.88,22.91,194000.0,21.3499,21.3965,21.3313,21.3592,194000.0
2013-06-26 14:20:00,22.92,22.99,22.89,22.97,361800.0,21.3685,21.4338,21.3406,21.4152,361800.0
2013-06-26 14:30:00,22.96,23.0,22.91,22.95,577000.0,21.4058,21.4431,21.3592,21.3965,577000.0
2013-06-26 14:40:00,22.95,22.99,22.93,22.97,332200.0,21.3965,21.4338,21.3779,21.4152,332200.0
2013-06-26 14:50:00,22.97,23.04,22.94,22.99,413000.0,21.4152,21.4804,21.3872,21.4338,413000.0
2013-06-26 15:00:00,22.99,23.1,22.99,23.05,865000.0,21.4338,21.5364,21.4338,21.4897,865000.0
2013-06-26 15:10:00,23.05,23.08,23.0,23.03,370400.0,21.4897,21.5177,21.4431,21.4711,370400.0
2013-06-26 15:20:00,23.04,23.06,22.98,23.0,349200.0,21.4804,21.4991,21.4245,21.4431,349200.0
2013-06-26 15:30:00,23.0,23.02,22.97,23.0,429200.0,21.4431,21.4618,21.4152,21.4431,429200.0
2013-06-26 15:40:00,23.0,23.02,22.83,22.88,943600.0,21.4431,21.4618,21.2846,21.3313,943600.0
2013-06-26 15:50:00,22.88,22.89,22.75,22.82,1239000.0,21.3313,21.3406,21.2101,21.2753,1239000.0
2013-06-27 09:30:00,23.24,23.39,23.22,23.32,1298000.0,21.6669,21.8067,21.6482,21.7415,1298000.0
2013-06-27 09:40:00,23.34,23.45,23.32,23.39,793200.0,21.7601,21.8627,21.7415,21.8067,793200.0
2013-06-27 09:50:00,23.39,23.48,23.36,23.42,643400.0,21.8067,21.8906,21.7788,21.8347,643400.0
2013-06-27 10:00:00,23.43,23.5,23.25,23.36,1042800.0,21.844,21.9093,21.6762,21.7788,1042800.0
2013-06-27 10:10:00,23.36,23.46,23.34,23.42,554800.0,21.7788,21.872,21.7601,21.8347,554800.0
2013-06-27 10:20:00,23.42,23.54,23.42,23.53,934400.0,21.8347,21.9466,21.8347,21.9373,934400.0
2013-06-27 10:30:00,23.53,23.63,23.52,23.59,851200.0,21.9373,22.0305,21.9279,21.9932,851200.0
2013-06-27 10:40:00,23.6,23.61,23.52,23.55,549600.0,22.0025,22.0118,21.9279,21.9559,549600.0
2013-06-27 10:50:00,23.55,23.61,23.53,23.54,366000.0,21.9559,22.0118,21.9373,21.9466,366000.0
2013-06-27 11:00:00,23.54,23.66,23.54,23.56,736600.0,21.9466,22.0585,21.9466,21.9652,736600.0
2013-06-27 11:10:00,23.57,23.61,23.51,23.56,424800.0,21.9745,22.0118,21.9186,21.9652,424800.0
2013-06-27 11:20:00,23.56,23.58,23.5,23.55,418600.0,21.9652,21.9839,21.9093,21.9559,418600.0
2013-06-27 11:30:00,23.56,23.61,23.55,23.59,271400.0,21.9652,22.0118,21.9559,21.9932,271400.0
2013-06-27 11:40:00,23.6,23.67,23.59,23.67,471400.0,22.0025,22.0678,21.9932,22.0678,471400.0
2013-06-27 11:50:00,23.66,23.74,23.65,23.68,440200.0,22.0585,22.133,22.0491,22.0771,440200.0
2013-06-27 12:00:00,23.68,23.71,23.59,23.63,347600.0,22.0771,22.1051,21.9932,22.0305,347600.0
2013-06-27 12:10:00,23.63,23.69,23.61,23.68,182200.0,22.0305,22.0864,22.0118,22.0771,182200.0
2013-06-27 12:20:00,23.67,23.69,23.61,23.64,351600.0,22.0678,22.0864,22.0118,22.0398,351600.0
2013-06-27 12:30:00,23.64,23.72,23.64,23.72,271800.0,22.0398,22.1144,22.0398,22.1144,271800.0
2013-06-27 12:40:00,23.72,23.75,23.66,23.69,431400.0,22.1144,22.1424,22.0585,22.0864,431400.0
2013-06-27 12:50:00,23.68,23.77,23.68,23.73,268600.0,22.0771,22.161,22.0771,22.1237,268600.0
2013-06-27 13:00:00,23.73,23.83,23.71,23.75,664000.0,22.1237,22.2169,22.1051,22.1424,664000.0
2013-06-27 13:10:00,23.75,23.82,23.74,23.81,318200.0,22.1424,22.2076,22.133,22.1983,318200.0
2013-06-27 13:20:00,23.81,23.85,23.75,23.8,338600.0,22.1983,22.2356,22.1424,22.189,338600.0
2013-06-27 13:30:00,23.8,23.96,23.8,23.93,640000.0,22.189,22.3381,22.189,22.3102,640000.0
2013-06-27 13:40:00,23.93,23.94,23.87,23.93,396400.0,22.3102,22.3195,22.2542,22.3102,396400.0
2013-06-27 13:50:00,23.93,23.95,23.79,23.8,568000.0,22.3102,22.3288,22.1797,22.189,568000.0
2013-06-27 14:00:00,23.8,23.82,23.73,23.77,601600.0,22.189,22.2076,22.1237,22.161,601600.0
2013-06-27 14:10:00,23.77,23.88,23.74,23.86,342400.0,22.161,22.2636,22.133,22.2449,342400.0
2013-06-27 14:20:00,23.86,23.91,23.82,23.88,399600.0,22.2449,22.2915,22.2076,22.2636,399600.0
2013-06-27 14:30:00,23.89,23.95,23.87,23.88,336200.0,22.2729,22.3288,22.2542,22.2636,336200.0
2013-06-27 14:40:00,23.89,23.91,23.77,23.8,292600.0,22.2729,22.2915,22.161,22.189,292600.0
2013-06-27 14:50:00,23.8,23.88,23.8,23.86,217800.0,22.189,22.2636,22.189,22.2449,217800.0
2013-06-27 15:00:00,23.86,23.87,23.78,23.82,396400.0,22.2449,22.2542,22.1703,22.2076,396400.0
2013-06-27 15:10:00,23.81,23.9,23.8,23.88,286600.0,22.1983,22.2822,22.189,22.2636,286600.0
2013-06-27 15:20:00,23.88,23.96,23.86,23.94,391400.0,22.2636,22.3381,22.2449,22.3195,391400.0
2013-06-27 15:30:00,23.94,23.95,23.86,23.9,501600.0,22.3195,22.3288,22.2449,22.2822,501600.0
2013-06-27 15:40:00,23.9,23.98,23.88,23.93,760800.0,22.2822,22.3568,22.2636,22.3102,760800.0
2013-06-27 15:50:00,23.93,24.0,23.87,23.92,1248200.0,22.3102,22.3754,22.2542,22.3009,1248200.0
2013-06-28 09:30:00,23.77,23.86,23.64,23.82,861200.0,22.161,22.2449,22.0398,22.2076,861200.0
2013-06-28 09:40:00,23.84,23.86,23.61,23.67,421000.0,22.2263,22.2449,22.0118,22.0678,421000.0
2013-06-28 09:50:00,23.66,23.72,23.56,23.56,584200.0,22.0585,22.1144,21.9652,21.9652,584200.0
2013-06-28 10:00:00,23.58,23.74,23.53,23.68,878800.0,21.9839,22.133,21.9373,22.0771,878800.0
2013-06-28 10:10:00,23.68,23.76,23.59,23.73,581200.0,22.0771,22.1517,21.9932,22.1237,581200.0
2013-06-28 10:20:00,23.71,23.84,23.71,23.84,486400.0,22.1051,22.2263,22.1051,22.2263,486400.0
2013-06-28 10:30:00,23.84,23.97,23.84,23.94,588600.0,22.2263,22.3475,22.2263,22.3195,588600.0
2013-06-28 10:40:00,23.96,23.98,23.79,23.8,498400.0,22.3381,22.3568,22.1797,22.189,498400.0
2013-06-28 10:50:00,23.81,23.98,23.81,23.93,427800.0,22.1983,22.3568,22.1983,22.3102,427800.0
2013-06-28 11:00:00,23.93,24.13,23.93,24.08,674200.0,22.3102,22.4966,22.3102,22.45,674200.0
2013-06-28 11:10:00,24.09,24.14,24.05,24.06,437600.0,22.4593,22.506,22.4221,22.4314,437600.0
2013-06-28 11:20:00,24.05,24.07,23.92,23.93,402200.0,22.4221,22.4407,22.3009,22.3102,402200.0
2013-06-28 11:30:00,23.93,24.04,23.91,23.99,324200.0,22.3102,22.4127,22.2915,22.3661,324200.0
2013-06-28 11:40:00,23.97,24.04,23.89,24.02,226000.0,22.3475,22.4127,22.2729,22.3941,226000.0
2013-06-28 11:50:00,24.02,24.02,23.93,23.97,205400.0,22.3941,22.3941,22.3102,22.3475,205400.0
2013-06-28 12:00:00,23.96,23.97,23.8,23.8,423600.0,22.3381,22.3475,22.189,22.189,423600.0
2013-06-28 12:10:00,23.8,23.88,23.75,23.76,342000.0,22.189,22.2636,22.1424,22.1517,342000.0
2013-06-28 12:20:00,23.77,23.86,23.72,23.86,221400.0,22.161,22.2449,22.1144,22.2449,221400.0
2013-06-28 12:30:00,23.86,23.89,23.8,23.89,272600.0,22.2449,22.2729,22.189,22.2729,272600.0
2013-06-28 12:40:00,23.9,23.9,23.82,23.89,166800.0,22.2822,22.2822,22.2076,22.2729,166800.0
2013-06-28 12:50:00,23.87,23.93,23.85,23.88,246400.0,22.2542,22.3102,22.2356,22.2636,246400.0
2013-06-28 13:00:00,23.88,23.93,23.82,23.91,196000.0,22.2636,22.3102,22.2076,22.2915,196000.0
2013-06-28 13:10:00,23.91,23.99,23.89,23.98,203000.0,22.2915,22.3661,22.2729,22.3568,203000.0
2013-06-28 13:20:00,23.97,24.04,23.95,23.97,155800.0,22.3475,22.4127,22.3288,22.3475,155800.0
2013-06-28 13:30:00,23.97,24.03,23.96,23.96,104600.0,22.3475,22.4034,22.3381,22.3381,104600.0
2013-06-28 13:40:00,23.97,24.04,23.93,24.0,195200.0,22.3475,22.4127,22.3102,22.3754,195200.0
2013-06-28 13:50:00,24.0,24.13,23.98,24.09,328200.0,22.3754,22.4966,22.3568,22.4593,328200.0
2013-06-28 14:00:00,24.1,24.18,24.1,24.14,353400.0,22.4687,22.5433,22.4687,22.506,353400.0
2013-06-28 14:10:00,24.16,24.17,24.07,24.09,317800.0,22.5246,22.5339,22.4407,22.4593,317800.0
2013-06-28 14:20:00,24.07,24.11,24.03,24.09,162200.0,22.4407,22.478,22.4034,22.4593,162200.0
2013-06-28 14:30:00,24.09,24.12,24.08,24.11,379200.0,22.4593,22.4873,22.45,22.478,379200.0
2013-06-28 14:40:00,24.1,24.15,24.05,24.08,291800.0,22.4687,22.5153,22.4221,22.45,291800.0
2013-06-28 14:50:00,24.09,24.11,24.04,24.09,189200.0,22.4593,22.478,22.4127,22.4593,189200.0
2013-06-28 15:00:00,24.09,24.09,23.93,23.98,320600.0,22.4593,22.4593,22.3102,22.3568,320600.0
2013-06-28 15:10:00,23.98,24.03,23.92,24.02,282600.0,22.3568,22.4034,22.3009,22.3941,282600.0
2013-06-28 15:20:00,24.02,24.09,23.99,24.08,225400.0,22.3941,22.4593,22.3661,22.45,225400.0
2013-06-28 15:30:00,24.09,24.15,24.06,24.11,376400.0,22.4593,22.5153,22.4314,22.478,376400.0
2013-06-28 15:40:00,24.11,24.12,24.0,24.0,448800.0,22.478,22.4873,22.3754,22.3754,448800.0
2013-06-28 15:50:00,24.01,24.06,23.47,23.5,2431600.0,22.3848,22.4314,21.8813,21.9093,2431600.0
2013-07-01 09:30:00,23.96,24.4,23.95,24.27,1841200.0,22.3381,22.7484,22.3288,22.6272,1841200.0
2013-07-01 09:40:00,24.27,24.41,24.15,24.4,746600.0,22.6272,22.7577,22.5153,22.7484,746600.0
2013-07-01 09:50:00,24.4,24.49,24.36,24.42,825400.0,22.7484,22.8323,22.7111,22.767,825400.0
2013-07-01 10:00:00,24.44,24.71,24.42,24.66,1124600.0,22.7857,23.0374,22.767,22.9908,1124600.0
2013-07-01 10:10:00,24.64,24.69,24.6,24.64,436600.0,22.9721,23.0187,22.9348,22.9721,436600.0
2013-07-01 10:20:00,24.63,24.66,24.57,24.58,492800.0,22.9628,22.9908,22.9069,22.9162,492800.0
2013-07-01 10:30:00,24.58,24.63,24.56,24.59,371000.0,22.9162,22.9628,22.8975,22.9255,371000.0
2013-07-01 10:40:00,24.59,24.67,24.57,24.66,383800.0,22.9255,23.0001,22.9069,22.9908,383800.0
2013-07-01 10:50:00,24.66,24.73,24.6,24.6,480000.0,22.9908,23.056,22.9348,22.9348,480000.0
2013-07-01 11:00:00,24.6,24.75,24.6,24.74,347200.0,22.9348,23.0747,22.9348,23.0653,347200.0
2013-07-01 11:10:00,24.74,24.75,24.66,24.73,214800.0,23.0653,23.0747,22.9908,23.056,214800.0
2013-07-01 11:20:00,24.73,24.74,24.67,24.72,191400.0,23.056,23.0653,23.0001,23.0467,191400.0
2013-07-01 11:30:00,24.73,24.77,24.61,24.62,314000.0,23.056,23.0933,22.9441,22.9535,314000.0
2013-07-01 11:40:00,24.63,24.74,24.59,24.74,367200.0,22.9628,23.0653,22.9255,23.0653,367200.0
2013-07-01 11:50:00,24.73,24.85,24.72,24.84,408200.0,23.056,23.1679,23.0467,23.1586,408200.0
2013-07-01 12:00:00,24.84,24.88,24.81,24.87,306000.0,23.1586,23.1959,23.1306,23.1865,306000.0
2013-07-01 12:10:00,24.87,24.95,24.86,24.87,455800.0,23.1865,23.2611,23.1772,23.1865,455800.0
2013-07-01 12:20:00,24.86,24.9,24.8,24.8,257600.0,23.1772,23.2145,23.1213,23.1213,257600.0
2013-07-01 12:30:00,24.8,24.9,24.77,24.85,188800.0,23.1213,23.2145,23.0933,23.1679,188800.0
2013-07-01 12:40:00,24.86,24.95,24.85,24.93,402600.0,23.1772,23.2611,23.1679,23.2425,402600.0
2013-07-01 12:50:00,24.93,24.96,24.88,24.9,413400.0,23.2425,23.2705,23.1959,23.2145,413400.0
2013-07-01 13:00:00,24.9,24.93,24.86,24.9,166800.0,23.2145,23.2425,23.1772,23.2145,166800.0
2013-07-01 13:10:00,24.91,24.96,24.88,24.93,303400.0,23.2238,23.2705,23.1959,23.2425,303400.0
2013-07-01 13:20:00,24.92,25.0,24.89,24.94,201200.0,23.2332,23.3077,23.2052,23.2518,201200.0
2013-07-01 13:30:00,24.95,24.98,24.91,24.94,224200.0,23.2611,23.2891,23.2238,23.2518,224200.0
2013-07-01 13:40:00,24.94,24.98,24.79,24.81,301200.0,23.2518,23.2891,23.112,23.1306,301200.0
2013-07-01 13:50:00,24.8,24.81,24.68,24.68,479800.0,23.1213,23.1306,23.0094,23.0094,479800.0
2013-07-01 14:00:00,24.68,24.8,24.64,24.76,300000.0,23.0094,23.1213,22.9721,23.084,300000.0
2013-07-01 14:10:00,24.77,24.78,24.68,24.71,248600.0,23.0933,23.1026,23.0094,23.0374,248600.0
2013-07-01 14:20:00,24.72,24.75,24.62,24.75,324800.0,23.0467,23.0747,22.9535,23.0747,324800.0
2013-07-01 14:30:00,24.75,24.75,24.65,24.7,211600.0,23.0747,23.0747,22.9814,23.0281,211600.0
2013-07-01 14:40:00,24.68,24.84,24.68,24.79,328200.0,23.0094,23.1586,23.0094,23.112,328200.0
2013-07-01 14:50:00,24.8,24.86,24.77,24.81,305200.0,23.1213,23.1772,23.0933,23.1306,305200.0
2013-07-01 15:00:00,24.81,24.9,24.8,24.86,309200.0,23.1306,23.2145,23.1213,23.1772,309200.0
2013-07-01 15:10:00,24.84,24.86,24.75,24.77,270400.0,23.1586,23.1772,23.0747,23.0933,270400.0
2013-07-01 15:20:00,24.79,24.82,24.73,24.73,322000.0,23.112,23.1399,23.056,23.056,322000.0
2013-07-01 15:30:00,24.73,24.73,24.48,24.5,916600.0,23.056,23.056,22.8229,22.8416,916600.0
2013-07-01 15:40:00,24.52,24.57,24.44,24.52,758800.0,22.8602,22.9069,22.7857,22.8602,758800.0
2013-07-01 15:50:00,24.52,24.71,24.5,24.61,1490000.0,22.8602,23.0374,22.8416,22.9441,1490000.0
2013-07-02 09:30:00,24.63,24.78,24.6,24.74,991400.0,22.9628,23.1026,22.9348,23.0653,991400.0
2013-07-02 09:40:00,24.75,24.98,24.71,24.93,1017600.0,23.0747,23.2891,23.0374,23.2425,1017600.0
2013-07-02 09:50:00,24.93,24.99,24.84,24.85,522400.0,23.2425,23.2984,23.1586,23.1679,522400.0
2013-07-02 10:00:00,24.86,24.91,24.63,24.82,1008000.0,23.1772,23.2238,22.9628,23.1399,1008000.0
2013-07-02 10:10:00,24.81,24.85,24.74,24.8,521800.0,23.1306,23.1679,23.0653,23.1213,521800.0
2013-07-02 10:20:00,24.81,24.96,24.81,24.88,681400.0,23.1306,23.2705,23.1306,23.1959,681400.0
2013-07-02 10:30:00,24.88,24.93,24.79,24.93,388200.0,23.1959,23.2425,23.112,23.2425,388200.0
2013-07-02 10:40:00,24.93,25.07,24.93,25.0,1097800.0,23.2425,23.373,23.2425,23.3077,1097800.0
2013-07-02 10:50:00,25.0,25.06,24.97,25.02,327600.0,23.3077,23.3637,23.2798,23.3264,327600.0
2013-07-02 11:00:00,25.03,25.05,24.95,25.03,403200.0,23.3357,23.3544,23.2611,23.3357,403200.0
2013-07-02 11:10:00,25.0,25.11,24.98,25.08,584600.0,23.3077,23.4103,23.2891,23.3823,584600.0
2013-07-02 11:20:00,25.08,25.09,24.96,25.05,352000.0,23.3823,23.3917,23.2705,23.3544,352000.0
2013-07-02 11:30:00,25.06,25.09,25.01,25.07,286000.0,23.3637,23.3917,23.3171,23.373,286000.0
2013-07-02 11:40:00,25.06,25.14,25.04,25.06,357400.0,23.3637,23.4383,23.345,23.3637,357400.0
2013-07-02 11:50:00,25.07,25.1,25.03,25.06,298200.0,23.373,23.401,23.3357,23.3637,298200.0
2013-07-02 12:00:00,25.05,25.07,24.96,24.96,306200.0,23.3544,23.373,23.2705,23.2705,306200.0
2013-07-02 12:10:00,24.96,24.98,24.88,24.89,430000.0,23.2705,23.2891,23.1959,23.2052,430000.0
2013-07-02 12:20:00,24.9,24.9,24.8,24.85,417600.0,23.2145,23.2145,23.1213,23.1679,417600.0
2013-07-02 12:30:00,24.85,24.93,24.83,24.86,288400.0,23.1679,23.2425,23.1493,23.1772,288400.0
2013-07-02 12:40:00,24.86,24.86,24.71,24.79,480600.0,23.1772,23.1772,23.0374,23.112,480600.0
2013-07-02 12:50:00,24.79,24.83,24.75,24.8,157200.0,23.112,23.1493,23.0747,23.1213,157200.0
2013-07-02 13:00:00,24.8,24.81,24.74,24.78,157800.0,23.1213,23.1306,23.0653,23.1026,157800.0
2013-07-02 13:10:00,24.78,24.79,24.66,24.71,340200.0,23.1026,23.112,22.9908,23.0374,340200.0
2013-07-02 13:20:00,24.7,24.72,24.66,24.67,215400.0,23.0281,23.0467,22.9908,23.0001,215400.0
2013-07-02 13:30:00,24.66,24.69,24.51,24.52,589400.0,22.9908,23.0187,22.8509,22.8602,589400.0
2013-07-02 13:40:00,24.52,24.55,24.46,24.48,517200.0,22.8602,22.8882,22.8043,22.8229,517200.0
2013-07-02 13:50:00,24.48,24.58,24.47,24.55,300200.0,22.8229,22.9162,22.8136,22.8882,300200.0
2013-07-02 14:00:00,24.56,24.56,24.36,24.37,477800.0,22.8975,22.8975,22.7111,22.7204,477800.0
2013-07-02 14:10:00,24.38,24.39,24.23,24.25,790200.0,22.7297,22.739,22.5899,22.6085,790200.0
2013-07-02 14:20:00,24.24,24.27,24.15,24.15,583400.0,22.5992,22.6272,22.5153,22.5153,583400.0
2013-07-02 14:30:00,24.15,24.25,24.13,24.13,444400.0,22.5153,22.6085,22.4966,22.4966,444400.0
2013-07-02 14:40:00,24.13,24.25,24.11,24.24,440200.0,22.4966,22.6085,22.478,22.5992,440200.0
2013-07-02 14:50:00,24.24,24.4,24.23,24.32,689800.0,22.5992,22.7484,22.5899,22.6738,689800.0
2013-07-02 15:00:00,24.33,24.37,24.29,24.34,265400.0,22.6831,22.7204,22.6458,22.6924,265400.0
2013-07-02 15:10:00,24.34,24.43,24.34,24.42,279800.0,22.6924,22.7763,22.6924,22.767,279800.0
2013-07-02 15:20:00,24.43,24.44,24.3,24.3,322400.0,22.7763,22.7857,22.6551,22.6551,322400.0
2013-07-02 15:30:00,24.31,24.43,24.25,24.42,584600.0,22.6645,22.7763,22.6085,22.767,584600.0
2013-07-02 15:40:00,24.41,24.56,24.41,24.5,622000.0,22.7577,22.8975,22.7577,22.8416,622000.0
2013-07-02 15:50:00,24.5,24.67,24.5,24.65,776000.0,22.8416,23.0001,22.8416,22.9814,776000.0
2013-07-03 09:30:00,24.3,24.41,24.21,24.36,1318600.0,22.6551,22.7577,22.5712,22.7111,1318600.0
2013-07-03 09:40:00,24.36,24.5,24.36,24.44,803600.0,22.7111,22.8416,22.7111,22.7857,803600.0
2013-07-03 09:50:00,24.43,24.53,24.28,24.29,598400.0,22.7763,22.8696,22.6365,22.6458,598400.0
2013-07-03 10:00:00,24.28,24.44,24.24,24.44,841200.0,22.6365,22.7857,22.5992,22.7857,841200.0
2013-07-03 10:10:00,24.43,24.45,24.22,24.37,791800.0,22.7763,22.795,22.5805,22.7204,791800.0
2013-07-03 10:20:00,24.36,24.51,24.36,24.5,531000.0,22.7111,22.8509,22.7111,22.8416,531000.0
2013-07-03 10:30:00,24.51,24.58,24.38,24.43,796600.0,22.8509,22.9162,22.7297,22.7763,796600.0
2013-07-03 10:40:00,24.43,24.48,24.37,24.46,258800.0,22.7763,22.8229,22.7204,22.8043,258800.0
2013-07-03 10:50:00,24.45,24.5,24.41,24.42,153000.0,22.795,22.8416,22.7577,22.767,153000.0
2013-07-03 11:00:00,24.43,24.55,24.43,24.46,252000.0,22.7763,22.8882,22.7763,22.8043,252000.0
2013-07-03 11:10:00,24.46,24.59,24.45,24.56,307800.0,22.8043,22.9255,22.795,22.8975,307800.0
2013-07-03 11:20:00,24.57,24.59,24.52,24.55,204400.0,22.9069,22.9255,22.8602,22.8882,204400.0
2013-07-03 11:30:00,24.54,24.64,24.54,24.6,336800.0,22.8789,22.9721,22.8789,22.9348,336800.0
2013-07-03 11:40:00,24.59,24.63,24.53,24.57,281200.0,22.9255,22.9628,22.8696,22.9069,281200.0
2013-07-03 11:50:00,24.57,24.86,24.57,24.85,980200.0,22.9069,23.1772,22.9069,23.1679,980200.0
2013-07-03 12:00:00,24.85,24.88,24.76,24.86,286200.0,23.1679,23.1959,23.084,23.1772,286200.0
2013-07-03 12:10:00,24.86,24.93,24.83,24.93,319600.0,23.1772,23.2425,23.1493,23.2425,319600.0
2013-07-03 12:20:00,24.93,25.0,24.89,24.93,378000.0,23.2425,23.3077,23.2052,23.2425,378000.0
2013-07-03 12:30:00,24.92,24.95,24.81,24.81,478800.0,23.2332,23.2611,23.1306,23.1306,478800.0
2013-07-03 12:40:00,24.81,24.83,24.73,24.77,396400.0,23.1306,23.1493,23.056,23.0933,396400.0
2013-07-03 12:50:00,24.78,24.81,24.66,24.8,468600.0,23.1026,23.1306,22.9908,23.1213,468600.0
2013-07-05 09:30:00,25.56,25.62,25.21,25.23,1584800.0,23.8298,23.8858,23.5035,23.5222,1584800.0
2013-07-05 09:40:00,25.23,25.37,25.11,25.36,938800.0,23.5222,23.6527,23.4103,23.6434,938800.0
2013-07-05 09:50:00,25.36,25.38,25.2,25.21,567800.0,23.6434,23.662,23.4942,23.5035,567800.0
2013-07-05 10:00:00,25.2,25.32,25.12,25.2,696600.0,23.4942,23.6061,23.4196,23.4942,696600.0
2013-07-05 10:10:00,25.19,25.2,24.93,25.0,824000.0,23.4849,23.4942,23.2425,23.3077,824000.0
2013-07-05 10:20:00,25.01,25.01,24.75,24.92,838600.0,23.3171,23.3171,23.0747,23.2332,838600.0
2013-07-05 10:30:00,24.92,25.05,24.83,24.91,824400.0,23.2332,23.3544,23.1493,23.2238,824400.0
2013-07-05 10:40:00,24.91,25.04,24.89,24.95,356000.0,23.2238,23.345,23.2052,23.2611,356000.0
2013-07-05 10:50:00,24.94,25.16,24.93,25.14,613800.0,23.2518,23.4569,23.2425,23.4383,613800.0
2013-07-05 11:00:00,25.15,25.24,25.12,25.2,544200.0,23.4476,23.5315,23.4196,23.4942,544200.0
2013-07-05 11:10:00,25.2,25.24,25.08,25.18,399600.0,23.4942,23.5315,23.3823,23.4756,399600.0
2013-07-05 11:20:00,25.19,25.2,25.06,25.06,223200.0,23.4849,23.4942,23.3637,23.3637,223200.0
2013-07-05 11:30:00,25.06,25.1,24.96,25.09,363800.0,23.3637,23.401,23.2705,23.3917,363800.0
2013-07-05 11:40:00,25.08,25.08,24.99,25.04,114200.0,23.3823,23.3823,23.2984,23.345,114200.0
2013-07-05 11:50:00,25.05,25.27,25.05,25.25,498800.0,23.3544,23.5595,23.3544,23.5408,498800.0
2013-07-05 12:00:00,25.26,25.33,25.23,25.23,896800.0,23.5501,23.6154,23.5222,23.5222,896800.0
2013-07-05 12:10:00,25.24,25.31,25.21,25.29,215000.0,23.5315,23.5968,23.5035,23.5781,215000.0
2013-07-05 12:20:00,25.27,25.31,25.22,25.24,172200.0,23.5595,23.5968,23.5129,23.5315,172200.0
2013-07-05 12:30:00,25.24,25.32,25.23,25.24,484600.0,23.5315,23.6061,23.5222,23.5315,484600.0
2013-07-05 12:40:00,25.23,25.33,25.22,25.31,251000.0,23.5222,23.6154,23.5129,23.5968,251000.0
2013-07-05 12:50:00,25.33,25.34,25.28,25.32,149000.0,23.6154,23.6247,23.5688,23.6061,149000.0
2013-07-05 13:00:00,25.33,25.34,25.25,25.31,208400.0,23.6154,23.6247,23.5408,23.5968,208400.0
2013-07-05 13:10:00,25.31,25.39,25.29,25.32,307200.0,23.5968,23.6713,23.5781,23.6061,307200.0
2013-07-05 13:20:00,25.31,25.35,25.28,25.34,114200.0,23.5968,23.6341,23.5688,23.6247,114200.0
2013-07-05 13:30:00,25.34,25.38,25.33,25.36,148600.0,23.6247,23.662,23.6154,23.6434,148600.0
2013-07-05 13:40:00,25.35,25.41,25.35,25.39,154600.0,23.6341,23.69,23.6341,23.6713,154600.0
2013-07-05 13:50:00,25.39,25.44,25.39,25.4,264600.0,23.6713,23.718,23.6713,23.6807,264600.0
2013-07-05 14:00:00,25.41,25.46,25.36,25.44,306200.0,23.69,23.7366,23.6434,23.718,306200.0
2013-07-05 14:10:00,25.44,25.52,25.43,25.43,519600.0,23.718,23.7925,23.7086,23.7086,519600.0
2013-07-05 14:20:00,25.46,25.52,25.45,25.5,188600.0,23.7366,23.7925,23.7273,23.7739,188600.0
2013-07-05 14:30:00,25.5,25.58,25.47,25.56,300800.0,23.7739,23.8485,23.7459,23.8298,300800.0
2013-07-05 14:40:00,25.57,25.57,25.36,25.42,303400.0,23.8392,23.8392,23.6434,23.6993,303400.0
2013-07-05 14:50:00,25.43,25.52,25.43,25.47,141000.0,23.7086,23.7925,23.7086,23.7459,141000.0
2013-07-05 15:00:00,25.48,25.5,25.41,25.46,135800.0,23.7553,23.7739,23.69,23.7366,135800.0
2013-07-05 15:10:00,25.45,25.47,25.4,25.41,112600.0,23.7273,23.7459,23.6807,23.69,112600.0
2013-07-05 15:20:00,25.4,25.4,25.32,25.39,471600.0,23.6807,23.6807,23.6061,23.6713,471600.0
2013-07-05 15:30:00,25.39,25.5,25.37,25.5,306400.0,23.6713,23.7739,23.6527,23.7739,306400.0
2013-07-05 15:40:00,25.5,25.59,25.5,25.58,496600.0,23.7739,23.8578,23.7739,23.8485,496600.0
2013-07-05 15:50:00,25.58,25.83,25.57,25.79,1531800.0,23.8485,24.0816,23.8392,24.0443,1531800.0
2013-07-08 09:30:00,26.11,26.18,26.02,26.03,1338200.0,24.3426,24.4079,24.2587,24.268,1338200.0
2013-07-08 09:40:00,26.04,26.18,25.94,26.17,1034000.0,24.2774,24.4079,24.1841,24.3986,1034000.0
2013-07-08 09:50:00,26.16,26.19,26.06,26.14,799800.0,24.3892,24.4172,24.296,24.3706,799800.0
2013-07-08 10:00:00,26.14,26.33,26.13,26.27,927000.0,24.3706,24.5477,24.3613,24.4918,927000.0
2013-07-08 10:10:00,26.28,26.31,26.2,26.28,491800.0,24.5011,24.5291,24.4265,24.5011,491800.0
2013-07-08 10:20:00,26.28,26.32,26.16,26.21,577800.0,24.5011,24.5384,24.3892,24.4358,577800.0
2013-07-08 10:30:00,26.2,26.28,26.19,26.22,581000.0,24.4265,24.5011,24.4172,24.4452,581000.0
2013-07-08 10:40:00,26.22,26.36,26.18,26.32,863000.0,24.4452,24.5757,24.4079,24.5384,863000.0
2013-07-08 10:50:00,26.3,26.31,26.11,26.17,428200.0,24.5198,24.5291,24.3426,24.3986,428200.0
2013-07-08 11:00:00,26.17,26.28,26.16,26.25,353200.0,24.3986,24.5011,24.3892,24.4731,353200.0
2013-07-08 11:10:00,26.25,26.27,26.17,26.22,473600.0,24.4731,24.4918,24.3986,24.4452,473600.0
2013-07-08 11:20:00,26.21,26.22,26.15,26.19,375600.0,24.4358,24.4452,24.3799,24.4172,375600.0
2013-07-08 11:30:00,26.21,26.21,26.15,26.16,254800.0,24.4358,24.4358,24.3799,24.3892,254800.0
2013-07-08 11:40:00,26.17,26.19,26.16,26.19,180000.0,24.3986,24.4172,24.3892,24.4172,180000.0
2013-07-08 11:50:00,26.2,26.2,26.06,26.1,392600.0,24.4265,24.4265,24.296,24.3333,392600.0
2013-07-08 12:00:00,26.09,26.13,25.93,26.0,403600.0,24.324,24.3613,24.1748,24.2401,403600.0
2013-07-08 12:10:00,26.0,26.08,25.98,26.08,367200.0,24.2401,24.3146,24.2214,24.3146,367200.0
2013-07-08 12:20:00,26.08,26.11,26.03,26.04,365600.0,24.3146,24.3426,24.268,24.2774,365600.0
2013-07-08 12:30:00,26.04,26.29,26.04,26.26,709400.0,24.2774,24.5104,24.2774,24.4825,709400.0
2013-07-08 12:40:00,26.25,26.28,26.2,26.25,393800.0,24.4731,24.5011,24.4265,24.4731,393800.0
2013-07-08 12:50:00,26.25,26.29,26.21,26.22,308000.0,24.4731,24.5104,24.4358,24.4452,308000.0
2013-07-08 13:00:00,26.21,26.26,26.21,26.23,136200.0,24.4358,24.4825,24.4358,24.4545,136200.0
2013-07-08 13:10:00,26.23,26.25,26.09,26.12,292600.0,24.4545,24.4731,24.324,24.3519,292600.0
2013-07-08 13:20:00,26.12,26.17,26.05,26.11,447400.0,24.3519,24.3986,24.2867,24.3426,447400.0
2013-07-08 13:30:00,26.09,26.18,26.08,26.14,262000.0,24.324,24.4079,24.3146,24.3706,262000.0
2013-07-08 13:40:00,26.15,26.25,26.11,26.21,322000.0,24.3799,24.4731,24.3426,24.4358,322000.0
2013-07-08 13:50:00,26.21,26.23,26.18,26.18,142000.0,24.4358,24.4545,24.4079,24.4079,142000.0
2013-07-08 14:00:00,26.21,26.23,26.16,26.19,170600.0,24.4358,24.4545,24.3892,24.4172,170600.0
2013-07-08 14:10:00,26.18,26.21,26.15,26.2,129400.0,24.4079,24.4358,24.3799,24.4265,129400.0
2013-07-08 14:20:00,26.19,26.23,26.18,26.2,139400.0,24.4172,24.4545,24.4079,24.4265,139400.0
2013-07-08 14:30:00,26.21,26.23,26.17,26.18,293000.0,24.4358,24.4545,24.3986,24.4079,293000.0
2013-07-08 14:40:00,26.2,26.23,26.19,26.2,193000.0,24.4265,24.4545,24.4172,24.4265,193000.0
2013-07-08 14:50:00,26.2,26.25,26.18,26.21,197400.0,24.4265,24.4731,24.4079,24.4358,197400.0
2013-07-08 15:00:00,26.2,26.23,26.16,26.21,123200.0,24.4265,24.4545,24.3892,24.4358,123200.0
2013-07-08 15:10:00,26.2,26.22,26.17,26.18,257400.0,24.4265,24.4452,24.3986,24.4079,257400.0
2013-07-08 15:20:00,26.18,26.18,26.06,26.08,360400.0,24.4079,24.4079,24.296,24.3146,360400.0
2013-07-08 15:30:00,26.08,26.19,26.05,26.13,457000.0,24.3146,24.4172,24.2867,24.3613,457000.0
2013-07-08 15:40:00,26.14,26.18,26.12,26.18,357800.0,24.3706,24.4079,24.3519,24.4079,357800.0
2013-07-08 15:50:00,26.18,26.2,26.09,26.11,683200.0,24.4079,24.4265,24.324,24.3426,683200.0
2013-07-09 09:30:00,26.57,26.66,26.5,26.5,877000.0,24.7715,24.8554,24.7062,24.7062,877000.0
2013-07-09 09:40:00,26.52,26.58,26.45,26.53,742000.0,24.7249,24.7808,24.6596,24.7342,742000.0
2013-07-09 09:50:00,26.53,26.56,26.46,26.48,515000.0,24.7342,24.7622,24.6689,24.6876,515000.0
2013-07-09 10:00:00,26.49,26.51,26.29,26.39,863800.0,24.6969,24.7155,24.5104,24.6037,863800.0
2013-07-09 10:10:00,26.38,26.44,26.28,26.35,510200.0,24.5943,24.6503,24.5011,24.5664,510200.0
2013-07-09 10:20:00,26.33,26.41,26.27,26.3,522400.0,24.5477,24.6223,24.4918,24.5198,522400.0
2013-07-09 10:30:00,26.31,26.48,26.27,26.44,716600.0,24.5291,24.6876,24.4918,24.6503,716600.0
2013-07-09 10:40:00,26.43,26.5,26.38,26.48,489600.0,24.641,24.7062,24.5943,24.6876,489600.0
2013-07-09 10:50:00,26.49,26.55,26.47,26.53,454400.0,24.6969,24.7528,24.6782,24.7342,454400.0
2013-07-09 11:00:00,26.52,26.63,26.52,26.62,472800.0,24.7249,24.8274,24.7249,24.8181,472800.0
2013-07-09 11:10:00,26.62,26.72,26.59,26.68,765600.0,24.8181,24.9113,24.7901,24.874,765600.0
2013-07-09 11:20:00,26.68,26.72,26.66,26.71,420400.0,24.874,24.9113,24.8554,24.902,420400.0
2013-07-09 11:30:00,26.71,26.78,26.69,26.73,574800.0,24.902,24.9673,24.8834,24.9206,574800.0
2013-07-09 11:40:00,26.73,26.77,26.72,26.74,272000.0,24.9206,24.9579,24.9113,24.93,272000.0
2013-07-09 11:50:00,26.74,26.74,26.64,26.66,366800.0,24.93,24.93,24.8367,24.8554,366800.0
2013-07-09 12:00:00,26.66,26.67,26.61,26.65,182000.0,24.8554,24.8647,24.8088,24.8461,182000.0
2013-07-09 12:10:00,26.65,26.71,26.65,26.71,218800.0,24.8461,24.902,24.8461,24.902,218800.0
2013-07-09 12:20:00,26.71,26.78,26.7,26.76,274000.0,24.902,24.9673,24.8927,24.9486,274000.0
2013-07-09 12:30:00,26.75,26.85,26.74,26.85,311800.0,24.9393,25.0325,24.93,25.0325,311800.0
2013-07-09 12:40:00,26.85,26.96,26.85,26.89,334800.0,25.0325,25.1351,25.0325,25.0698,334800.0
2013-07-09 12:50:00,26.89,26.93,26.88,26.9,188200.0,25.0698,25.1071,25.0605,25.0791,188200.0
2013-07-09 13:00:00,26.91,26.93,26.86,26.93,235000.0,25.0885,25.1071,25.0418,25.1071,235000.0
2013-07-09 13:10:00,26.93,26.95,26.89,26.89,150600.0,25.1071,25.1258,25.0698,25.0698,150600.0
2013-07-09 13:20:00,26.9,26.9,26.82,26.83,175200.0,25.0791,25.0791,25.0046,25.0139,175200.0
2013-07-09 13:30:00,26.83,26.85,26.78,26.82,297600.0,25.0139,25.0325,24.9673,25.0046,297600.0
2013-07-09 13:40:00,26.82,26.89,26.79,26.85,284400.0,25.0046,25.0698,24.9766,25.0325,284400.0
2013-07-09 13:50:00,26.85,26.89,26.83,26.84,168200.0,25.0325,25.0698,25.0139,25.0232,168200.0
2013-07-09 14:00:00,26.84,26.89,26.83,26.88,210000.0,25.0232,25.0698,25.0139,25.0605,210000.0
2013-07-09 14:10:00,26.89,26.95,26.87,26.87,536200.0,25.0698,25.1258,25.0512,25.0512,536200.0
2013-07-09 14:20:00,26.86,26.91,26.85,26.9,217600.0,25.0418,25.0885,25.0325,25.0791,217600.0
2013-07-09 14:30:00,26.9,26.9,26.79,26.82,237000.0,25.0791,25.0791,24.9766,25.0046,237000.0
2013-07-09 14:40:00,26.82,26.85,26.79,26.8,244000.0,25.0046,25.0325,24.9766,24.9859,244000.0
2013-07-09 14:50:00,26.8,26.8,26.74,26.75,302200.0,24.9859,24.9859,24.93,24.9393,302200.0
2013-07-09 15:00:00,26.77,26.83,26.77,26.8,298200.0,24.9579,25.0139,24.9579,24.9859,298200.0
2013-07-09 15:10:00,26.81,26.87,26.8,26.83,400200.0,24.9952,25.0512,24.9859,25.0139,400200.0
2013-07-09 15:20:00,26.84,26.84,26.75,26.82,296400.0,25.0232,25.0232,24.9393,25.0046,296400.0
2013-07-09 15:30:00,26.82,26.87,26.75,26.86,432000.0,25.0046,25.0512,24.9393,25.0418,432000.0
2013-07-09 15:40:00,26.86,26.88,26.73,26.75,626000.0,25.0418,25.0605,24.9206,24.9393,626000.0
2013-07-09 15:50:00,26.75,26.82,26.65,26.82,1065400.0,24.9393,25.0046,24.8461,25.0046,1065400.0
2013-07-10 09:30:00,26.82,26.95,26.79,26.85,703000.0,25.0046,25.1258,24.9766,25.0325,703000.0
2013-07-10 09:40:00,26.86,27.0,26.82,26.97,562600.0,25.0418,25.1724,25.0046,25.1444,562600.0
2013-07-10 09:50:00,26.96,27.07,26.96,26.98,518200.0,25.1351,25.2376,25.1351,25.1537,518200.0
2013-07-10 10:00:00,27.0,27.04,26.92,26.96,421800.0,25.1724,25.2097,25.0978,25.1351,421800.0
2013-07-10 10:10:00,26.95,26.95,26.83,26.84,449200.0,25.1258,25.1258,25.0139,25.0232,449200.0
2013-07-10 10:20:00,26.84,26.93,26.74,26.79,755400.0,25.0232,25.1071,24.93,24.9766,755400.0
2013-07-10 10:30:00,26.81,26.84,26.7,26.83,681400.0,24.9952,25.0232,24.8927,25.0139,681400.0
2013-07-10 10:40:00,26.84,26.89,26.78,26.82,609800.0,25.0232,25.0698,24.9673,25.0046,609800.0
2013-07-10 10:50:00,26.81,26.88,26.8,26.8,245000.0,24.9952,25.0605,24.9859,24.9859,245000.0
2013-07-10 11:00:00,26.8,26.82,26.68,26.71,676400.0,24.9859,25.0046,24.874,24.902,676400.0
2013-07-10 11:10:00,26.71,26.75,26.66,26.7,354600.0,24.902,24.9393,24.8554,24.8927,354600.0
2013-07-10 11:20:00,26.7,26.72,26.61,26.62,242400.0,24.8927,24.9113,24.8088,24.8181,242400.0
2013-07-10 11:30:00,26.62,26.78,26.61,26.77,332600.0,24.8181,24.9673,24.8088,24.9579,332600.0
2013-07-10 11:40:00,26.78,26.84,26.77,26.78,284200.0,24.9673,25.0232,24.9579,24.9673,284200.0
2013-07-10 11:50:00,26.78,26.8,26.72,26.73,157200.0,24.9673,24.9859,24.9113,24.9206,157200.0
2013-07-10 12:00:00,26.72,26.74,26.66,26.7,217200.0,24.9113,24.93,24.8554,24.8927,217200.0
2013-07-10 12:10:00,26.7,26.77,26.69,26.72,285600.0,24.8927,24.9579,24.8834,24.9113,285600.0
2013-07-10 12:20:00,26.74,26.75,26.68,26.7,160400.0,24.93,24.9393,24.874,24.8927,160400.0
2013-07-10 12:30:00,26.69,26.77,26.69,26.76,117600.0,24.8834,24.9579,24.8834,24.9486,117600.0
2013-07-10 12:40:00,26.77,26.84,26.75,26.83,143800.0,24.9579,25.0232,24.9393,25.0139,143800.0
2013-07-10 12:50:00,26.83,26.85,26.81,26.85,187400.0,25.0139,25.0325,24.9952,25.0325,187400.0
2013-07-10 13:00:00,26.85,26.89,26.84,26.86,199200.0,25.0325,25.0698,25.0232,25.0418,199200.0
2013-07-10 13:10:00,26.85,26.85,26.79,26.82,184600.0,25.0325,25.0325,24.9766,25.0046,184600.0
2013-07-10 13:20:00,26.82,26.86,26.79,26.86,205600.0,25.0046,25.0418,24.9766,25.0418,205600.0
2013-07-10 13:30:00,26.86,26.89,26.83,26.84,158400.0,25.0418,25.0698,25.0139,25.0232,158400.0
2013-07-10 13:40:00,26.83,26.88,26.82,26.88,156400.0,25.0139,25.0605,25.0046,25.0605,156400.0
2013-07-10 13:50:00,26.88,26.9,26.82,26.83,312800.0,25.0605,25.0791,25.0046,25.0139,312800.0
2013-07-10 14:00:00,26.82,27.07,26.78,26.86,1517600.0,25.0046,25.2376,24.9673,25.0418,1517600.0
2013-07-10 14:10:00,26.88,27.04,26.82,27.04,921200.0,25.0605,25.2097,25.0046,25.2097,921200.0
2013-07-10 14:20:00,27.04,27.1,26.88,26.92,958400.0,25.2097,25.2656,25.0605,25.0978,958400.0
2013-07-10 14:30:00,26.92,26.96,26.76,26.82,654200.0,25.0978,25.1351,24.9486,25.0046,654200.0
2013-07-10 14:40:00,26.81,26.9,26.68,26.73,628600.0,24.9952,25.0791,24.874,24.9206,628600.0
2013-07-10 14:50:00,26.73,27.03,26.71,27.02,1155200.0,24.9206,25.2003,24.902,25.191,1155200.0
2013-07-10 15:00:00,27.03,27.05,26.84,26.88,806800.0,25.2003,25.219,25.0232,25.0605,806800.0
2013-07-10 15:10:00,26.86,26.95,26.81,26.9,339000.0,25.0418,25.1258,24.9952,25.0791,339000.0
2013-07-10 15:20:00,26.9,27.07,26.89,27.01,719400.0,25.0791,25.2376,25.0698,25.1817,719400.0
2013-07-10 15:30:00,27.02,27.06,26.99,27.05,256400.0,25.191,25.2283,25.163,25.219,256400.0
2013-07-10 15:40:00,27.06,27.1,27.0,27.01,349000.0,25.2283,25.2656,25.1724,25.1817,349000.0
2013-07-10 15:50:00,27.02,27.05,26.96,27.0,688600.0,25.191,25.219,25.1351,25.1724,688600.0
2013-07-11 09:30:00,27.93,28.09,27.93,27.99,1219000.0,26.0394,26.1886,26.0394,26.0954,1219000.0
2013-07-11 09:40:00,28.0,28.03,27.67,27.71,1571400.0,26.1047,26.1326,25.797,25.8343,1571400.0
2013-07-11 09:50:00,27.72,27.95,27.72,27.87,895600.0,25.8436,26.0581,25.8436,25.9835,895600.0
2013-07-11 10:00:00,27.87,27.88,27.72,27.81,612400.0,25.9835,25.9928,25.8436,25.9275,612400.0
2013-07-11 10:10:00,27.81,27.98,27.75,27.86,724400.0,25.9275,26.086,25.8716,25.9742,724400.0
2013-07-11 10:20:00,27.86,27.92,27.81,27.91,437800.0,25.9742,26.0301,25.9275,26.0208,437800.0
2013-07-11 10:30:00,27.9,27.92,27.75,27.79,546400.0,26.0114,26.0301,25.8716,25.9089,546400.0
2013-07-11 10:40:00,27.79,27.79,27.66,27.68,890600.0,25.9089,25.9089,25.7877,25.8063,890600.0
2013-07-11 10:50:00,27.68,27.85,27.68,27.83,791000.0,25.8063,25.9648,25.8063,25.9462,791000.0
2013-07-11 11:00:00,27.84,27.89,27.8,27.85,627400.0,25.9555,26.0021,25.9182,25.9648,627400.0
2013-07-11 11:10:00,27.85,27.9,27.77,27.79,447600.0,25.9648,26.0114,25.8902,25.9089,447600.0
2013-07-11 11:20:00,27.8,27.83,27.77,27.82,318600.0,25.9182,25.9462,25.8902,25.9369,318600.0
2013-07-11 11:30:00,27.82,27.84,27.72,27.73,407200.0,25.9369,25.9555,25.8436,25.853,407200.0
2013-07-11 11:40:00,27.73,27.78,27.71,27.77,295000.0,25.853,25.8996,25.8343,25.8902,295000.0
2013-07-11 11:50:00,27.77,27.8,27.76,27.78,179200.0,25.8902,25.9182,25.8809,25.8996,179200.0
2013-07-11 12:00:00,27.79,27.79,27.68,27.68,288200.0,25.9089,25.9089,25.8063,25.8063,288200.0
2013-07-11 12:10:00,27.68,27.7,27.56,27.64,586200.0,25.8063,25.825,25.6945,25.769,586200.0
2013-07-11 12:20:00,27.64,27.74,27.63,27.73,258800.0,25.769,25.8623,25.7597,25.853,258800.0
2013-07-11 12:30:00,27.73,27.74,27.68,27.7,277400.0,25.853,25.8623,25.8063,25.825,277400.0
2013-07-11 12:40:00,27.7,27.75,27.7,27.73,234400.0,25.825,25.8716,25.825,25.853,234400.0
2013-07-11 12:50:00,27.73,27.75,27.68,27.68,217000.0,25.853,25.8716,25.8063,25.8063,217000.0
2013-07-11 13:00:00,27.68,27.73,27.68,27.69,324000.0,25.8063,25.853,25.8063,25.8157,324000.0
2013-07-11 13:10:00,27.7,27.71,27.64,27.67,198200.0,25.825,25.8343,25.769,25.797,198200.0
2013-07-11 13:20:00,27.67,27.72,27.66,27.72,203000.0,25.797,25.8436,25.7877,25.8436,203000.0
2013-07-11 13:30:00,27.72,27.73,27.62,27.68,252000.0,25.8436,25.853,25.7504,25.8063,252000.0
2013-07-11 13:40:00,27.68,27.81,27.66,27.8,314000.0,25.8063,25.9275,25.7877,25.9182,314000.0
2013-07-11 13:50:00,27.8,27.83,27.75,27.78,250600.0,25.9182,25.9462,25.8716,25.8996,250600.0
2013-07-11 14:00:00,27.78,27.81,27.74,27.81,212200.0,25.8996,25.9275,25.8623,25.9275,212200.0
2013-07-11 14:10:00,27.81,27.84,27.79,27.82,349200.0,25.9275,25.9555,25.9089,25.9369,349200.0
2013-07-11 14:20:00,27.83,27.96,27.83,27.89,705800.0,25.9462,26.0674,25.9462,26.0021,705800.0
2013-07-11 14:30:00,27.9,28.03,27.9,27.96,693000.0,26.0114,26.1326,26.0114,26.0674,693000.0
2013-07-11 14:40:00,27.96,27.98,27.89,27.92,379800.0,26.0674,26.086,26.0021,26.0301,379800.0
2013-07-11 14:50:00,27.91,27.95,27.89,27.92,371800.0,26.0208,26.0581,26.0021,26.0301,371800.0
2013-07-11 15:00:00,27.91,27.95,27.87,27.88,352000.0,26.0208,26.0581,25.9835,25.9928,352000.0
2013-07-11 15:10:00,27.88,27.9,27.86,27.9,286600.0,25.9928,26.0114,25.9742,26.0114,286600.0
2013-07-11 15:20:00,27.9,27.98,27.89,27.95,442400.0,26.0114,26.086,26.0021,26.0581,442400.0
2013-07-11 15:30:00,27.95,27.95,27.88,27.93,467600.0,26.0581,26.0581,25.9928,26.0394,467600.0
2013-07-11 15:40:00,27.94,28.04,27.93,28.0,635200.0,26.0487,26.142,26.0394,26.1047,635200.0
2013-07-11 15:50:00,28.0,28.06,27.93,27.99,1169800.0,26.1047,26.1606,26.0394,26.0954,1169800.0
2013-07-12 09:30:00,27.98,28.11,27.98,28.1,852200.0,26.086,26.2072,26.086,26.1979,852200.0
2013-07-12 09:40:00,28.09,28.11,27.99,28.11,729800.0,26.1886,26.2072,26.0954,26.2072,729800.0
2013-07-12 09:50:00,28.11,28.19,28.04,28.15,742400.0,26.2072,26.2818,26.142,26.2445,742400.0
2013-07-12 10:00:00,28.16,28.16,28.03,28.05,467200.0,26.2538,26.2538,26.1326,26.1513,467200.0
2013-07-12 10:10:00,28.05,28.21,28.03,28.21,648800.0,26.1513,26.3005,26.1326,26.3005,648800.0
2013-07-12 10:20:00,28.2,28.26,28.14,28.25,605200.0,26.2911,26.3471,26.2352,26.3378,605200.0
2013-07-12 10:30:00,28.25,28.32,28.25,28.31,488000.0,26.3378,26.403,26.3378,26.3937,488000.0
2013-07-12 10:40:00,28.31,28.5,28.3,28.36,884000.0,26.3937,26.5708,26.3844,26.4403,884000.0
2013-07-12 10:50:00,28.37,28.37,28.28,28.32,718400.0,26.4496,26.4496,26.3657,26.403,718400.0
2013-07-12 11:00:00,28.32,28.32,28.22,28.22,547400.0,26.403,26.403,26.3098,26.3098,547400.0
2013-07-12 11:10:00,28.21,28.31,28.21,28.3,327000.0,26.3005,26.3937,26.3005,26.3844,327000.0
2013-07-12 11:20:00,28.3,28.31,28.19,28.23,483600.0,26.3844,26.3937,26.2818,26.3191,483600.0
2013-07-12 11:30:00,28.23,28.29,28.21,28.22,431800.0,26.3191,26.375,26.3005,26.3098,431800.0
2013-07-12 11:40:00,28.21,28.25,28.15,28.16,423600.0,26.3005,26.3378,26.2445,26.2538,423600.0
2013-07-12 11:50:00,28.16,28.16,28.05,28.13,543200.0,26.2538,26.2538,26.1513,26.2259,543200.0
2013-07-12 12:00:00,28.13,28.15,28.11,28.15,221200.0,26.2259,26.2445,26.2072,26.2445,221200.0
2013-07-12 12:10:00,28.15,28.17,28.11,28.13,259200.0,26.2445,26.2632,26.2072,26.2259,259200.0
2013-07-12 12:20:00,28.14,28.17,28.13,28.14,178800.0,26.2352,26.2632,26.2259,26.2352,178800.0
2013-07-12 12:30:00,28.15,28.16,28.1,28.11,315200.0,26.2445,26.2538,26.1979,26.2072,315200.0
2013-07-12 12:40:00,28.11,28.15,28.11,28.12,207200.0,26.2072,26.2445,26.2072,26.2166,207200.0
2013-07-12 12:50:00,28.11,28.14,28.1,28.13,237200.0,26.2072,26.2352,26.1979,26.2259,237200.0
2013-07-12 13:00:00,28.13,28.2,28.08,28.09,612200.0,26.2259,26.2911,26.1793,26.1886,612200.0
2013-07-12 13:10:00,28.09,28.14,28.05,28.13,247600.0,26.1886,26.2352,26.1513,26.2259,247600.0
2013-07-12 13:20:00,28.13,28.18,28.11,28.11,388600.0,26.2259,26.2725,26.2072,26.2072,388600.0
2013-07-12 13:30:00,28.13,28.15,28.11,28.15,207400.0,26.2259,26.2445,26.2072,26.2445,207400.0
2013-07-12 13:40:00,28.14,28.25,28.11,28.24,354600.0,26.2352,26.3378,26.2072,26.3284,354600.0
2013-07-12 13:50:00,28.24,28.29,28.17,28.18,304200.0,26.3284,26.375,26.2632,26.2725,304200.0
2013-07-12 14:00:00,28.17,28.21,28.13,28.14,290400.0,26.2632,26.3005,26.2259,26.2352,290400.0
2013-07-12 14:10:00,28.14,28.23,28.11,28.2,363400.0,26.2352,26.3191,26.2072,26.2911,363400.0
2013-07-12 14:20:00,28.2,28.27,28.2,28.27,303000.0,26.2911,26.3564,26.2911,26.3564,303000.0
2013-07-12 14:30:00,28.26,28.28,28.18,28.2,263200.0,26.3471,26.3657,26.2725,26.2911,263200.0
2013-07-12 14:40:00,28.19,28.24,28.18,28.23,323800.0,26.2818,26.3284,26.2725,26.3191,323800.0
2013-07-12 14:50:00,28.22,28.29,28.22,28.27,320800.0,26.3098,26.375,26.3098,26.3564,320800.0
2013-07-12 15:00:00,28.27,28.28,28.22,28.28,372600.0,26.3564,26.3657,26.3098,26.3657,372600.0
2013-07-12 15:10:00,28.28,28.37,28.28,28.36,503400.0,26.3657,26.4496,26.3657,26.4403,503400.0
2013-07-12 15:20:00,28.36,28.38,28.33,28.34,306800.0,26.4403,26.459,26.4123,26.4217,306800.0
2013-07-12 15:30:00,28.34,28.35,28.3,28.35,499200.0,26.4217,26.431,26.3844,26.431,499200.0
2013-07-12 15:40:00,28.35,28.5,28.34,28.47,623000.0,26.431,26.5708,26.4217,26.5429,623000.0
2013-07-12 15:50:00,28.47,28.48,28.23,28.25,1164000.0,26.5429,26.5522,26.3191,26.3378,1164000.0
2013-07-15 09:30:00,28.38,28.73,28.37,28.39,904800.0,26.459,26.7853,26.4496,26.4683,904800.0
2013-07-15 09:40:00,28.38,28.43,28.3,28.41,809000.0,26.459,26.5056,26.3844,26.4869,809000.0
2013-07-15 09:50:00,28.41,28.63,28.4,28.53,690000.0,26.4869,26.692,26.4776,26.5988,690000.0
2013-07-15 10:00:00,28.54,28.7,28.53,28.61,597200.0,26.6081,26.7573,26.5988,26.6734,597200.0
2013-07-15 10:10:00,28.6,28.7,28.57,28.66,567200.0,26.6641,26.7573,26.6361,26.72,567200.0
2013-07-15 10:20:00,28.66,28.68,28.56,28.59,316000.0,26.72,26.7386,26.6268,26.6547,316000.0
2013-07-15 10:30:00,28.6,28.64,28.5,28.59,579400.0,26.6641,26.7014,26.5708,26.6547,579400.0
2013-07-15 10:40:00,28.59,28.61,28.54,28.61,332000.0,26.6547,26.6734,26.6081,26.6734,332000.0
2013-07-15 10:50:00,28.61,28.67,28.61,28.64,421600.0,26.6734,26.7293,26.6734,26.7014,421600.0
2013-07-15 11:00:00,28.64,28.66,28.6,28.62,322800.0,26.7014,26.72,26.6641,26.6827,322800.0
2013-07-15 11:10:00,28.63,28.67,28.63,28.66,182400.0,26.692,26.7293,26.692,26.72,182400.0
2013-07-15 11:20:00,28.66,28.77,28.65,28.75,481200.0,26.72,26.8226,26.7107,26.8039,481200.0
2013-07-15 11:30:00,28.75,28.83,28.71,28.83,795800.0,26.8039,26.8785,26.7666,26.8785,795800.0
2013-07-15 11:40:00,28.82,28.86,28.8,28.82,361200.0,26.8692,26.9065,26.8505,26.8692,361200.0
2013-07-15 11:50:00,28.82,28.85,28.8,28.85,260000.0,26.8692,26.8971,26.8505,26.8971,260000.0
2013-07-15 12:00:00,28.85,28.91,28.85,28.88,274400.0,26.8971,26.9531,26.8971,26.9251,274400.0
2013-07-15 12:10:00,28.88,28.88,28.78,28.8,323400.0,26.9251,26.9251,26.8319,26.8505,323400.0
2013-07-15 12:20:00,28.8,28.83,28.78,28.82,212000.0,26.8505,26.8785,26.8319,26.8692,212000.0
2013-07-15 12:30:00,28.82,28.91,28.81,28.91,317200.0,26.8692,26.9531,26.8598,26.9531,317200.0
2013-07-15 12:40:00,28.91,28.92,28.84,28.84,256000.0,26.9531,26.9624,26.8878,26.8878,256000.0
2013-07-15 12:50:00,28.84,28.84,28.78,28.78,206600.0,26.8878,26.8878,26.8319,26.8319,206600.0
2013-07-15 13:00:00,28.78,28.79,28.75,28.77,263800.0,26.8319,26.8412,26.8039,26.8226,263800.0
2013-07-15 13:10:00,28.77,28.81,28.74,28.8,218000.0,26.8226,26.8598,26.7946,26.8505,218000.0
2013-07-15 13:20:00,28.81,28.82,28.77,28.78,124400.0,26.8598,26.8692,26.8226,26.8319,124400.0
2013-07-15 13:30:00,28.78,28.79,28.74,28.75,155800.0,26.8319,26.8412,26.7946,26.8039,155800.0
2013-07-15 13:40:00,28.74,28.82,28.74,28.81,260600.0,26.7946,26.8692,26.7946,26.8598,260600.0
2013-07-15 13:50:00,28.81,28.84,28.81,28.82,172800.0,26.8598,26.8878,26.8598,26.8692,172800.0
2013-07-15 14:00:00,28.82,28.89,28.82,28.85,202600.0,26.8692,26.9344,26.8692,26.8971,202600.0
2013-07-15 14:10:00,28.85,28.94,28.83,28.93,440400.0,26.8971,26.981,26.8785,26.9717,440400.0
2013-07-15 14:20:00,28.93,28.95,28.91,28.93,306400.0,26.9717,26.9904,26.9531,26.9717,306400.0
2013-07-15 14:30:00,28.93,28.93,28.85,28.9,349400.0,26.9717,26.9717,26.8971,26.9438,349400.0
2013-07-15 14:40:00,28.9,28.98,28.9,28.92,363200.0,26.9438,27.0183,26.9438,26.9624,363200.0
2013-07-15 14:50:00,28.93,28.93,28.88,28.89,261000.0,26.9717,26.9717,26.9251,26.9344,261000.0
2013-07-15 15:00:00,28.89,28.92,28.86,28.9,284400.0,26.9344,26.9624,26.9065,26.9438,284400.0
2013-07-15 15:10:00,28.89,28.91,28.85,28.86,200000.0,26.9344,26.9531,26.8971,26.9065,200000.0
2013-07-15 15:20:00,28.87,28.87,28.84,28.86,221200.0,26.9158,26.9158,26.8878,26.9065,221200.0
2013-07-15 15:30:00,28.86,28.93,28.85,28.89,331600.0,26.9065,26.9717,26.8971,26.9344,331600.0
2013-07-15 15:40:00,28.88,28.91,28.81,28.91,415800.0,26.9251,26.9531,26.8598,26.9531,415800.0
2013-07-15 15:50:00,28.91,28.92,28.77,28.86,656400.0,26.9531,26.9624,26.8226,26.9065,656400.0
2013-07-16 09:30:00,28.93,28.98,28.75,28.81,802600.0,26.9717,27.0183,26.8039,26.8598,802600.0
2013-07-16 09:40:00,28.81,28.82,28.68,28.74,647800.0,26.8598,26.8692,26.7386,26.7946,647800.0
2013-07-16 09:50:00,28.73,28.81,28.7,28.8,594000.0,26.7853,26.8598,26.7573,26.8505,594000.0
2013-07-16 10:00:00,28.8,28.97,28.8,28.92,730000.0,26.8505,27.009,26.8505,26.9624,730000.0
2013-07-16 10:10:00,28.93,28.97,28.84,28.89,306600.0,26.9717,27.009,26.8878,26.9344,306600.0
2013-07-16 10:20:00,28.88,28.89,28.77,28.79,540000.0,26.9251,26.9344,26.8226,26.8412,540000.0
2013-07-16 10:30:00,28.79,28.86,28.76,28.85,444000.0,26.8412,26.9065,26.8132,26.8971,444000.0
2013-07-16 10:40:00,28.85,28.88,28.75,28.8,316600.0,26.8971,26.9251,26.8039,26.8505,316600.0
2013-07-16 10:50:00,28.8,28.84,28.62,28.62,518600.0,26.8505,26.8878,26.6827,26.6827,518600.0
2013-07-16 11:00:00,28.62,28.67,28.61,28.61,484800.0,26.6827,26.7293,26.6734,26.6734,484800.0
2013-07-16 11:10:00,28.61,28.64,28.5,28.54,760800.0,26.6734,26.7014,26.5708,26.6081,760800.0
2013-07-16 11:20:00,28.54,28.57,28.5,28.52,475800.0,26.6081,26.6361,26.5708,26.5895,475800.0
2013-07-16 11:30:00,28.52,28.52,28.42,28.45,752400.0,26.5895,26.5895,26.4962,26.5242,752400.0
2013-07-16 11:40:00,28.45,28.46,28.35,28.36,565200.0,26.5242,26.5335,26.431,26.4403,565200.0
2013-07-16 11:50:00,28.36,28.48,28.35,28.46,577000.0,26.4403,26.5522,26.431,26.5335,577000.0
2013-07-16 12:00:00,28.46,28.55,28.43,28.54,429000.0,26.5335,26.6174,26.5056,26.6081,429000.0
2013-07-16 12:10:00,28.54,28.58,28.52,28.58,199200.0,26.6081,26.6454,26.5895,26.6454,199200.0
2013-07-16 12:20:00,28.58,28.64,28.56,28.64,330200.0,26.6454,26.7014,26.6268,26.7014,330200.0
2013-07-16 12:30:00,28.64,28.65,28.57,28.58,166200.0,26.7014,26.7107,26.6361,26.6454,166200.0
2013-07-16 12:40:00,28.58,28.58,28.5,28.56,247400.0,26.6454,26.6454,26.5708,26.6268,247400.0
2013-07-16 12:50:00,28.56,28.59,28.56,28.57,226600.0,26.6268,26.6547,26.6268,26.6361,226600.0
2013-07-16 13:00:00,28.58,28.58,28.5,28.53,229400.0,26.6454,26.6454,26.5708,26.5988,229400.0
2013-07-16 13:10:00,28.53,28.54,28.3,28.36,630200.0,26.5988,26.6081,26.3844,26.4403,630200.0
2013-07-16 13:20:00,28.36,28.36,28.28,28.29,260200.0,26.4403,26.4403,26.3657,26.375,260200.0
2013-07-16 13:30:00,28.29,28.47,28.27,28.47,486600.0,26.375,26.5429,26.3564,26.5429,486600.0
2013-07-16 13:40:00,28.47,28.53,28.46,28.48,310800.0,26.5429,26.5988,26.5335,26.5522,310800.0
2013-07-16 13:50:00,28.46,28.5,28.43,28.49,134000.0,26.5335,26.5708,26.5056,26.5615,134000.0
2013-07-16 14:00:00,28.5,28.55,28.49,28.52,231400.0,26.5708,26.6174,26.5615,26.5895,231400.0
2013-07-16 14:10:00,28.52,28.64,28.51,28.57,472200.0,26.5895,26.7014,26.5802,26.6361,472200.0
2013-07-16 14:20:00,28.58,28.59,28.48,28.51,243400.0,26.6454,26.6547,26.5522,26.5802,243400.0
2013-07-16 14:30:00,28.52,28.53,28.46,28.51,320000.0,26.5895,26.5988,26.5335,26.5802,320000.0
2013-07-16 14:40:00,28.52,28.57,28.49,28.54,206400.0,26.5895,26.6361,26.5615,26.6081,206400.0
2013-07-16 14:50:00,28.54,28.56,28.49,28.49,196800.0,26.6081,26.6268,26.5615,26.5615,196800.0
2013-07-16 15:00:00,28.49,28.49,28.37,28.37,296400.0,26.5615,26.5615,26.4496,26.4496,296400.0
2013-07-16 15:10:00,28.36,28.42,28.33,28.36,373000.0,26.4403,26.4962,26.4123,26.4403,373000.0
2013-07-16 15:20:00,28.36,28.43,28.34,28.42,360000.0,26.4403,26.5056,26.4217,26.4962,360000.0
2013-07-16 15:30:00,28.42,28.47,28.4,28.42,410200.0,26.4962,26.5429,26.4776,26.4962,410200.0
2013-07-16 15:40:00,28.42,28.56,28.39,28.52,746000.0,26.4962,26.6268,26.4683,26.5895,746000.0
2013-07-16 15:50:00,28.52,28.54,28.42,28.45,882000.0,26.5895,26.6081,26.4962,26.5242,882000.0
2013-07-17 09:30:00,28.96,28.97,28.75,28.85,793600.0,26.9997,27.009,26.8039,26.8971,793600.0
2013-07-17 09:40:00,28.85,28.9,28.68,28.7,714000.0,26.8971,26.9438,26.7386,26.7573,714000.0
2013-07-17 09:50:00,28.71,28.81,28.63,28.79,675600.0,26.7666,26.8598,26.692,26.8412,675600.0
2013-07-17 10:00:00,28.78,28.98,28.76,28.92,1084200.0,26.8319,27.0183,26.8132,26.9624,1084200.0
2013-07-17 10:10:00,28.92,29.17,28.92,29.13,1098800.0,26.9624,27.1955,26.9624,27.1582,1098800.0
2013-07-17 10:20:00,29.13,29.15,29.03,29.12,673800.0,27.1582,27.1768,27.065,27.1489,673800.0
2013-07-17 10:30:00,29.14,29.19,29.04,29.05,826600.0,27.1675,27.2141,27.0743,27.0836,826600.0
2013-07-17 10:40:00,29.06,29.07,28.82,28.89,806200.0,27.0929,27.1022,26.8692,26.9344,806200.0
2013-07-17 10:50:00,28.89,28.99,28.84,28.99,492200.0,26.9344,27.0277,26.8878,27.0277,492200.0
2013-07-17 11:00:00,29.0,29.09,28.98,29.03,452000.0,27.037,27.1209,27.0183,27.065,452000.0
2013-07-17 11:10:00,29.03,29.07,28.97,29.02,432400.0,27.065,27.1022,27.009,27.0556,432400.0
2013-07-17 11:20:00,29.01,29.03,28.86,28.89,478000.0,27.0463,27.065,26.9065,26.9344,478000.0
2013-07-17 11:30:00,28.88,28.9,28.79,28.79,454000.0,26.9251,26.9438,26.8412,26.8412,454000.0
2013-07-17 11:40:00,28.79,28.84,28.75,28.83,433200.0,26.8412,26.8878,26.8039,26.8785,433200.0
2013-07-17 11:50:00,28.83,28.83,28.72,28.73,566800.0,26.8785,26.8785,26.7759,26.7853,566800.0
2013-07-17 12:00:00,28.73,28.82,28.7,28.82,320000.0,26.7853,26.8692,26.7573,26.8692,320000.0
2013-07-17 12:10:00,28.82,28.98,28.81,28.93,567200.0,26.8692,27.0183,26.8598,26.9717,567200.0
2013-07-17 12:20:00,28.93,28.93,28.86,28.9,268800.0,26.9717,26.9717,26.9065,26.9438,268800.0
2013-07-17 12:30:00,28.9,28.91,28.84,28.84,178600.0,26.9438,26.9531,26.8878,26.8878,178600.0
2013-07-17 12:40:00,28.84,28.92,28.83,28.9,277600.0,26.8878,26.9624,26.8785,26.9438,277600.0
2013-07-17 12:50:00,28.9,28.91,28.84,28.85,126800.0,26.9438,26.9531,26.8878,26.8971,126800.0
2013-07-17 13:00:00,28.86,28.9,28.85,28.88,236600.0,26.9065,26.9438,26.8971,26.9251,236600.0
2013-07-17 13:10:00,28.89,28.89,28.86,28.88,161400.0,26.9344,26.9344,26.9065,26.9251,161400.0
2013-07-17 13:20:00,28.89,28.92,28.78,28.8,488200.0,26.9344,26.9624,26.8319,26.8505,488200.0
2013-07-17 13:30:00,28.81,28.85,28.77,28.85,264600.0,26.8598,26.8971,26.8226,26.8971,264600.0
2013-07-17 13:40:00,28.85,28.89,28.83,28.89,277400.0,26.8971,26.9344,26.8785,26.9344,277400.0
2013-07-17 13:50:00,28.89,28.89,28.84,28.88,196400.0,26.9344,26.9344,26.8878,26.9251,196400.0
2013-07-17 14:00:00,28.86,28.89,28.82,28.83,177600.0,26.9065,26.9344,26.8692,26.8785,177600.0
2013-07-17 14:10:00,28.84,28.89,28.84,28.86,269800.0,26.8878,26.9344,26.8878,26.9065,269800.0
2013-07-17 14:20:00,28.86,28.96,28.84,28.93,387000.0,26.9065,26.9997,26.8878,26.9717,387000.0
2013-07-17 14:30:00,28.93,28.94,28.79,28.83,722400.0,26.9717,26.981,26.8412,26.8785,722400.0
2013-07-17 14:40:00,28.83,28.85,28.66,28.68,832400.0,26.8785,26.8971,26.72,26.7386,832400.0
2013-07-17 14:50:00,28.69,28.77,28.68,28.75,333200.0,26.748,26.8226,26.7386,26.8039,333200.0
2013-07-17 15:00:00,28.75,28.81,28.72,28.8,331000.0,26.8039,26.8598,26.7759,26.8505,331000.0
2013-07-17 15:10:00,28.8,28.83,28.72,28.81,297000.0,26.8505,26.8785,26.7759,26.8598,297000.0
2013-07-17 15:20:00,28.81,28.82,28.74,28.78,345000.0,26.8598,26.8692,26.7946,26.8319,345000.0
2013-07-17 15:30:00,28.78,28.79,28.68,28.72,342200.0,26.8319,26.8412,26.7386,26.7759,342200.0
2013-07-17 15:40:00,28.72,28.8,28.69,28.79,338400.0,26.7759,26.8505,26.748,26.8412,338400.0
2013-07-17 15:50:00,28.79,28.82,28.75,28.81,531600.0,26.8412,26.8692,26.8039,26.8598,531600.0
2013-07-18 09:30:00,29.02,29.19,28.96,29.18,671200.0,27.0556,27.2141,26.9997,27.2048,671200.0
2013-07-18 09:40:00,29.2,29.38,29.1,29.24,1051200.0,27.2234,27.3913,27.1302,27.2607,1051200.0
2013-07-18 09:50:00,29.25,29.27,29.18,29.2,265800.0,27.2701,27.2887,27.2048,27.2234,265800.0
2013-07-18 10:00:00,29.22,29.36,29.19,29.36,451200.0,27.2421,27.3726,27.2141,27.3726,451200.0
2013-07-18 10:10:00,29.35,29.44,29.34,29.43,453000.0,27.3633,27.4472,27.354,27.4379,453000.0
2013-07-18 10:20:00,29.43,29.57,29.42,29.56,495000.0,27.4379,27.5684,27.4286,27.5591,495000.0
2013-07-18 10:30:00,29.56,29.6,29.53,29.54,411000.0,27.5591,27.5964,27.5311,27.5404,411000.0
2013-07-18 10:40:00,29.54,29.61,29.54,29.59,362200.0,27.5404,27.6057,27.5404,27.5871,362200.0
2013-07-18 10:50:00,29.59,29.71,29.58,29.68,522800.0,27.5871,27.6989,27.5777,27.671,522800.0
2013-07-18 11:00:00,29.68,29.73,29.61,29.66,323800.0,27.671,27.7176,27.6057,27.6523,323800.0
2013-07-18 11:10:00,29.66,29.67,29.6,29.63,275400.0,27.6523,27.6616,27.5964,27.6243,275400.0
2013-07-18 11:20:00,29.61,29.61,29.54,29.59,385600.0,27.6057,27.6057,27.5404,27.5871,385600.0
2013-07-18 11:30:00,29.59,29.67,29.59,29.65,372200.0,27.5871,27.6616,27.5871,27.643,372200.0
2013-07-18 11:40:00,29.65,29.66,29.61,29.61,226400.0,27.643,27.6523,27.6057,27.6057,226400.0
2013-07-18 11:50:00,29.61,29.61,29.49,29.57,389600.0,27.6057,27.6057,27.4938,27.5684,389600.0
2013-07-18 12:00:00,29.57,29.67,29.52,29.6,408000.0,27.5684,27.6616,27.5218,27.5964,408000.0
2013-07-18 12:10:00,29.59,29.59,29.51,29.56,270000.0,27.5871,27.5871,27.5125,27.5591,270000.0
2013-07-18 12:20:00,29.56,29.61,29.55,29.55,200200.0,27.5591,27.6057,27.5498,27.5498,200200.0
2013-07-18 12:30:00,29.55,29.55,29.48,29.49,251200.0,27.5498,27.5498,27.4845,27.4938,251200.0
2013-07-18 12:40:00,29.49,29.5,29.42,29.49,334800.0,27.4938,27.5031,27.4286,27.4938,334800.0
2013-07-18 12:50:00,29.49,29.54,29.45,29.48,250400.0,27.4938,27.5404,27.4565,27.4845,250400.0
2013-07-18 13:00:00,29.49,29.54,29.44,29.5,262800.0,27.4938,27.5404,27.4472,27.5031,262800.0
2013-07-18 13:10:00,29.5,29.54,29.45,29.46,202400.0,27.5031,27.5404,27.4565,27.4659,202400.0
2013-07-18 13:20:00,29.47,29.48,29.4,29.44,334800.0,27.4752,27.4845,27.4099,27.4472,334800.0
2013-07-18 13:30:00,29.43,29.5,29.43,29.5,189200.0,27.4379,27.5031,27.4379,27.5031,189200.0
2013-07-18 13:40:00,29.5,29.53,29.49,29.49,155400.0,27.5031,27.5311,27.4938,27.4938,155400.0
2013-07-18 13:50:00,29.49,29.53,29.44,29.52,271400.0,27.4938,27.5311,27.4472,27.5218,271400.0
2013-07-18 14:00:00,29.52,29.54,29.49,29.5,206800.0,27.5218,27.5404,27.4938,27.5031,206800.0
2013-07-18 14:10:00,29.52,29.53,29.47,29.51,173200.0,27.5218,27.5311,27.4752,27.5125,173200.0
2013-07-18 14:20:00,29.52,29.57,29.52,29.53,318400.0,27.5218,27.5684,27.5218,27.5311,318400.0
2013-07-18 14:30:00,29.53,29.56,29.52,29.55,211600.0,27.5311,27.5591,27.5218,27.5498,211600.0
2013-07-18 14:40:00,29.55,29.59,29.55,29.57,396600.0,27.5498,27.5871,27.5498,27.5684,396600.0
2013-07-18 14:50:00,29.57,29.57,29.48,29.52,287400.0,27.5684,27.5684,27.4845,27.5218,287400.0
2013-07-18 15:00:00,29.51,29.53,29.46,29.5,339600.0,27.5125,27.5311,27.4659,27.5031,339600.0
2013-07-18 15:10:00,29.5,29.51,29.41,29.46,305800.0,27.5031,27.5125,27.4192,27.4659,305800.0
2013-07-18 15:20:00,29.46,29.5,29.44,29.48,263200.0,27.4659,27.5031,27.4472,27.4845,263200.0
2013-07-18 15:30:00,29.48,29.49,29.38,29.4,477800.0,27.4845,27.4938,27.3913,27.4099,477800.0
2013-07-18 15:40:00,29.4,29.46,29.35,29.45,515200.0,27.4099,27.4659,27.3633,27.4565,515200.0
2013-07-18 15:50:00,29.45,29.45,29.34,29.37,627000.0,27.4565,27.4565,27.354,27.3819,627000.0
2013-07-19 09:30:00,29.27,29.36,29.08,29.08,837800.0,27.2887,27.3726,27.1116,27.1116,837800.0
2013-07-19 09:40:00,29.08,29.25,29.06,29.06,553600.0,27.1116,27.2701,27.0929,27.0929,553600.0
2013-07-19 09:50:00,29.07,29.16,29.02,29.11,781800.0,27.1022,27.1862,27.0556,27.1395,781800.0
2013-07-19 10:00:00,29.12,29.25,29.11,29.22,405200.0,27.1489,27.2701,27.1395,27.2421,405200.0
2013-07-19 10:10:00,29.22,29.29,29.21,29.21,540000.0,27.2421,27.3074,27.2328,27.2328,540000.0
2013-07-19 10:20:00,29.21,29.24,29.12,29.23,252400.0,27.2328,27.2607,27.1489,27.2514,252400.0
2013-07-19 10:30:00,29.23,29.43,29.22,29.36,705000.0,27.2514,27.4379,27.2421,27.3726,705000.0
2013-07-19 10:40:00,29.36,29.41,29.3,29.32,302600.0,27.3726,27.4192,27.3167,27.3353,302600.0
2013-07-19 10:50:00,29.32,29.45,29.31,29.41,355200.0,27.3353,27.4565,27.326,27.4192,355200.0
2013-07-19 11:00:00,29.41,29.47,29.37,29.45,451400.0,27.4192,27.4752,27.3819,27.4565,451400.0
2013-07-19 11:10:00,29.46,29.5,29.37,29.38,290200.0,27.4659,27.5031,27.3819,27.3913,290200.0
2013-07-19 11:20:00,29.38,29.45,29.36,29.42,150400.0,27.3913,27.4565,27.3726,27.4286,150400.0
2013-07-19 11:30:00,29.41,29.43,29.39,29.39,219800.0,27.4192,27.4379,27.4006,27.4006,219800.0
2013-07-19 11:40:00,29.4,29.4,29.28,29.28,194400.0,27.4099,27.4099,27.298,27.298,194400.0
2013-07-19 11:50:00,29.28,29.29,29.24,29.29,186200.0,27.298,27.3074,27.2607,27.3074,186200.0
2013-07-19 12:00:00,29.29,29.34,29.28,29.32,325600.0,27.3074,27.354,27.298,27.3353,325600.0
2013-07-19 12:10:00,29.31,29.34,29.3,29.33,155000.0,27.326,27.354,27.3167,27.3447,155000.0
2013-07-19 12:20:00,29.34,29.36,29.31,29.31,201800.0,27.354,27.3726,27.326,27.326,201800.0
2013-07-19 12:30:00,29.31,29.38,29.28,29.36,230200.0,27.326,27.3913,27.298,27.3726,230200.0
2013-07-19 12:40:00,29.37,29.38,29.33,29.33,202800.0,27.3819,27.3913,27.3447,27.3447,202800.0
2013-07-19 12:50:00,29.33,29.34,29.27,29.33,168200.0,27.3447,27.354,27.2887,27.3447,168200.0
2013-07-19 13:00:00,29.34,29.36,29.3,29.31,171200.0,27.354,27.3726,27.3167,27.326,171200.0
2013-07-19 13:10:00,29.31,29.36,29.29,29.34,156400.0,27.326,27.3726,27.3074,27.354,156400.0
2013-07-19 13:20:00,29.35,29.35,29.31,29.33,122800.0,27.3633,27.3633,27.326,27.3447,122800.0
2013-07-19 13:30:00,29.32,29.39,29.31,29.36,213000.0,27.3353,27.4006,27.326,27.3726,213000.0
2013-07-19 13:40:00,29.35,29.39,29.34,29.38,141000.0,27.3633,27.4006,27.354,27.3913,141000.0
2013-07-19 13:50:00,29.39,29.42,29.38,29.4,97800.0,27.4006,27.4286,27.3913,27.4099,97800.0
2013-07-19 14:00:00,29.41,29.44,29.38,29.43,118600.0,27.4192,27.4472,27.3913,27.4379,118600.0
2013-07-19 14:10:00,29.43,29.47,29.42,29.45,166200.0,27.4379,27.4752,27.4286,27.4565,166200.0
2013-07-19 14:20:00,29.46,29.48,29.44,29.46,158200.0,27.4659,27.4845,27.4472,27.4659,158200.0
2013-07-19 14:30:00,29.47,29.48,29.41,29.44,180400.0,27.4752,27.4845,27.4192,27.4472,180400.0
2013-07-19 14:40:00,29.44,29.45,29.42,29.43,135800.0,27.4472,27.4565,27.4286,27.4379,135800.0
2013-07-19 14:50:00,29.43,29.44,29.41,29.42,173000.0,27.4379,27.4472,27.4192,27.4286,173000.0
2013-07-19 15:00:00,29.42,29.47,29.4,29.46,251800.0,27.4286,27.4752,27.4099,27.4659,251800.0
2013-07-19 15:10:00,29.46,29.47,29.42,29.43,160800.0,27.4659,27.4752,27.4286,27.4379,160800.0
2013-07-19 15:20:00,29.43,29.46,29.41,29.43,222000.0,27.4379,27.4659,27.4192,27.4379,222000.0
2013-07-19 15:30:00,29.44,29.47,29.42,29.43,259000.0,27.4472,27.4752,27.4286,27.4379,259000.0
2013-07-19 15:40:00,29.43,29.47,29.43,29.45,359400.0,27.4379,27.4752,27.4379,27.4565,359400.0
2013-07-19 15:50:00,29.45,29.48,29.41,29.44,762600.0,27.4565,27.4845,27.4192,27.4472,762600.0
2013-07-22 09:30:00,29.61,29.65,29.46,29.59,890400.0,27.6057,27.643,27.4659,27.5871,890400.0
2013-07-22 09:40:00,29.58,29.6,29.36,29.45,948000.0,27.5777,27.5964,27.3726,27.4565,948000.0
2013-07-22 09:50:00,29.45,29.59,29.43,29.47,1115400.0,27.4565,27.5871,27.4379,27.4752,1115400.0
2013-07-22 10:00:00,29.45,29.57,29.36,29.54,819200.0,27.4565,27.5684,27.3726,27.5404,819200.0
2013-07-22 10:10:00,29.56,29.72,29.55,29.61,783600.0,27.5591,27.7083,27.5498,27.6057,783600.0
2013-07-22 10:20:00,29.61,29.63,29.5,29.52,402600.0,27.6057,27.6243,27.5031,27.5218,402600.0
2013-07-22 10:30:00,29.52,29.54,29.44,29.53,471600.0,27.5218,27.5404,27.4472,27.5311,471600.0
2013-07-22 10:40:00,29.54,29.67,29.53,29.64,540800.0,27.5404,27.6616,27.5311,27.6337,540800.0
2013-07-22 10:50:00,29.64,29.66,29.59,29.64,339400.0,27.6337,27.6523,27.5871,27.6337,339400.0
2013-07-22 11:00:00,29.63,29.77,29.63,29.75,461600.0,27.6243,27.7549,27.6243,27.7362,461600.0
2013-07-22 11:10:00,29.75,29.78,29.71,29.71,391800.0,27.7362,27.7642,27.6989,27.6989,391800.0
2013-07-22 11:20:00,29.71,29.81,29.7,29.79,541600.0,27.6989,27.7922,27.6896,27.7735,541600.0
2013-07-22 11:30:00,29.8,29.88,29.78,29.85,495200.0,27.7828,27.8574,27.7642,27.8295,495200.0
2013-07-22 11:40:00,29.85,29.88,29.81,29.84,169000.0,27.8295,27.8574,27.7922,27.8201,169000.0
2013-07-22 11:50:00,29.84,29.84,29.75,29.78,386000.0,27.8201,27.8201,27.7362,27.7642,386000.0
2013-07-22 12:00:00,29.78,29.8,29.74,29.76,233200.0,27.7642,27.7828,27.7269,27.7455,233200.0
2013-07-22 12:10:00,29.76,29.79,29.75,29.77,276400.0,27.7455,27.7735,27.7362,27.7549,276400.0
2013-07-22 12:20:00,29.78,29.79,29.7,29.73,339800.0,27.7642,27.7735,27.6896,27.7176,339800.0
2013-07-22 12:30:00,29.74,29.75,29.7,29.73,161200.0,27.7269,27.7362,27.6896,27.7176,161200.0
2013-07-22 12:40:00,29.73,29.8,29.73,29.79,225200.0,27.7176,27.7828,27.7176,27.7735,225200.0
2013-07-22 12:50:00,29.79,29.81,29.77,29.77,178800.0,27.7735,27.7922,27.7549,27.7549,178800.0
2013-07-22 13:00:00,29.76,29.8,29.75,29.77,112800.0,27.7455,27.7828,27.7362,27.7549,112800.0
2013-07-22 13:10:00,29.77,29.78,29.68,29.68,271600.0,27.7549,27.7642,27.671,27.671,271600.0
2013-07-22 13:20:00,29.68,29.72,29.63,29.68,310400.0,27.671,27.7083,27.6243,27.671,310400.0
2013-07-22 13:30:00,29.67,29.68,29.58,29.59,260800.0,27.6616,27.671,27.5777,27.5871,260800.0
2013-07-22 13:40:00,29.59,29.62,29.55,29.58,339000.0,27.5871,27.615,27.5498,27.5777,339000.0
2013-07-22 13:50:00,29.58,29.68,29.57,29.66,354600.0,27.5777,27.671,27.5684,27.6523,354600.0
2013-07-22 14:00:00,29.67,29.71,29.65,29.67,418600.0,27.6616,27.6989,27.643,27.6616,418600.0
2013-07-22 14:10:00,29.68,29.8,29.68,29.75,400600.0,27.671,27.7828,27.671,27.7362,400600.0
2013-07-22 14:20:00,29.75,29.75,29.69,29.71,215400.0,27.7362,27.7362,27.6803,27.6989,215400.0
2013-07-22 14:30:00,29.7,29.77,29.7,29.74,234600.0,27.6896,27.7549,27.6896,27.7269,234600.0
2013-07-22 14:40:00,29.75,29.84,29.75,29.8,377200.0,27.7362,27.8201,27.7362,27.7828,377200.0
2013-07-22 14:50:00,29.8,29.81,29.77,29.8,152000.0,27.7828,27.7922,27.7549,27.7828,152000.0
2013-07-22 15:00:00,29.8,29.8,29.75,29.75,171800.0,27.7828,27.7828,27.7362,27.7362,171800.0
2013-07-22 15:10:00,29.75,29.78,29.75,29.75,181000.0,27.7362,27.7642,27.7362,27.7362,181000.0
2013-07-22 15:20:00,29.75,29.76,29.71,29.75,203000.0,27.7362,27.7455,27.6989,27.7362,203000.0
2013-07-22 15:30:00,29.75,29.78,29.64,29.65,325800.0,27.7362,27.7642,27.6337,27.643,325800.0
2013-07-22 15:40:00,29.66,29.74,29.66,29.66,386400.0,27.6523,27.7269,27.6523,27.6523,386400.0
2013-07-22 15:50:00,29.66,29.72,29.59,29.71,822000.0,27.6523,27.7083,27.5871,27.6989,822000.0
2013-07-23 09:30:00,29.99,30.04,29.91,30.02,755000.0,27.96,28.0066,27.8854,27.9879,755000.0
2013-07-23 09:40:00,30.03,30.05,29.95,30.01,876800.0,27.9973,28.0159,27.9227,27.9786,876800.0
2013-07-23 09:50:00,30.0,30.03,29.82,29.91,849800.0,27.9693,27.9973,27.8015,27.8854,849800.0
2013-07-23 10:00:00,29.9,29.91,29.7,29.7,938400.0,27.8761,27.8854,27.6896,27.6896,938400.0
2013-07-23 10:10:00,29.7,29.83,29.68,29.81,743600.0,27.6896,27.8108,27.671,27.7922,743600.0
2013-07-23 10:20:00,29.81,29.86,29.67,29.73,648600.0,27.7922,27.8388,27.6616,27.7176,648600.0
2013-07-23 10:30:00,29.73,29.73,29.61,29.63,762400.0,27.7176,27.7176,27.6057,27.6243,762400.0
2013-07-23 10:40:00,29.61,29.66,29.56,29.61,518000.0,27.6057,27.6523,27.5591,27.6057,518000.0
2013-07-23 10:50:00,29.61,29.62,29.52,29.55,450400.0,27.6057,27.615,27.5218,27.5498,450400.0
2013-07-23 11:00:00,29.54,29.56,29.47,29.52,713000.0,27.5404,27.5591,27.4752,27.5218,713000.0
2013-07-23 11:10:00,29.52,29.59,29.48,29.59,376000.0,27.5218,27.5871,27.4845,27.5871,376000.0
2013-07-23 11:20:00,29.58,29.67,29.57,29.65,422000.0,27.5777,27.6616,27.5684,27.643,422000.0
2013-07-23 11:30:00,29.66,29.69,29.61,29.67,430600.0,27.6523,27.6803,27.6057,27.6616,430600.0
2013-07-23 11:40:00,29.67,29.75,29.67,29.73,325400.0,27.6616,27.7362,27.6616,27.7176,325400.0
2013-07-23 11:50:00,29.73,29.75,29.68,29.7,207000.0,27.7176,27.7362,27.671,27.6896,207000.0
2013-07-23 12:00:00,29.68,29.73,29.64,29.73,296800.0,27.671,27.7176,27.6337,27.7176,296800.0
2013-07-23 12:10:00,29.72,29.74,29.66,29.71,261000.0,27.7083,27.7269,27.6523,27.6989,261000.0
2013-07-23 12:20:00,29.71,29.74,29.67,29.67,160400.0,27.6989,27.7269,27.6616,27.6616,160400.0
2013-07-23 12:30:00,29.67,29.71,29.64,29.71,285800.0,27.6616,27.6989,27.6337,27.6989,285800.0
2013-07-23 12:40:00,29.7,29.73,29.68,29.73,106000.0,27.6896,27.7176,27.671,27.7176,106000.0
2013-07-23 12:50:00,29.73,29.74,29.65,29.68,163400.0,27.7176,27.7269,27.643,27.671,163400.0
2013-07-23 13:00:00,29.7,29.82,29.7,29.81,344400.0,27.6896,27.8015,27.6896,27.7922,344400.0
2013-07-23 13:10:00,29.8,29.82,29.77,29.78,176800.0,27.7828,27.8015,27.7549,27.7642,176800.0
2013-07-23 13:20:00,29.78,29.81,29.72,29.76,241600.0,27.7642,27.7922,27.7083,27.7455,241600.0
2013-07-23 13:30:00,29.77,29.8,29.74,29.79,181400.0,27.7549,27.7828,27.7269,27.7735,181400.0
2013-07-23 13:40:00,29.79,29.8,29.75,29.75,167600.0,27.7735,27.7828,27.7362,27.7362,167600.0
2013-07-23 13:50:00,29.75,29.79,29.68,29.7,205400.0,27.7362,27.7735,27.671,27.6896,205400.0
2013-07-23 14:00:00,29.7,29.75,29.68,29.69,188600.0,27.6896,27.7362,27.671,27.6803,188600.0
2013-07-23 14:10:00,29.69,29.75,29.68,29.73,131000.0,27.6803,27.7362,27.671,27.7176,131000.0
2013-07-23 14:20:00,29.73,29.76,29.71,29.74,259800.0,27.7176,27.7455,27.6989,27.7269,259800.0
2013-07-23 14:30:00,29.73,29.77,29.71,29.76,218800.0,27.7176,27.7549,27.6989,27.7455,218800.0
2013-07-23 14:40:00,29.75,29.81,29.75,29.79,215800.0,27.7362,27.7922,27.7362,27.7735,215800.0
2013-07-23 14:50:00,29.79,29.81,29.78,29.78,157200.0,27.7735,27.7922,27.7642,27.7642,157200.0
2013-07-23 15:00:00,29.78,29.78,29.74,29.75,151400.0,27.7642,27.7642,27.7269,27.7362,151400.0
2013-07-23 15:10:00,29.75,29.76,29.7,29.72,173200.0,27.7362,27.7455,27.6896,27.7083,173200.0
2013-07-23 15:20:00,29.71,29.74,29.69,29.71,173400.0,27.6989,27.7269,27.6803,27.6989,173400.0
2013-07-23 15:30:00,29.71,29.74,29.67,29.68,282200.0,27.6989,27.7269,27.6616,27.671,282200.0
2013-07-23 15:40:00,29.7,29.7,29.53,29.56,439800.0,27.6896,27.6896,27.5311,27.5591,439800.0
2013-07-23 15:50:00,29.55,29.64,29.49,29.62,801400.0,27.5498,27.6337,27.4938,27.615,801400.0
2013-07-24 09:30:00,30.01,30.08,29.73,29.74,1092600.0,27.9786,28.0439,27.7176,27.7269,1092600.0
2013-07-24 09:40:00,29.74,29.8,29.62,29.63,825400.0,27.7269,27.7828,27.615,27.6243,825400.0
2013-07-24 09:50:00,29.63,29.63,29.5,29.5,752800.0,27.6243,27.6243,27.5031,27.5031,752800.0
2013-07-24 10:00:00,29.5,29.61,29.33,29.34,1207400.0,27.5031,27.6057,27.3447,27.354,1207400.0
2013-07-24 10:10:00,29.34,29.39,29.21,29.36,874400.0,27.354,27.4006,27.2328,27.3726,874400.0
2013-07-24 10:20:00,29.36,29.39,29.2,29.26,820600.0,27.3726,27.4006,27.2234,27.2794,820600.0
2013-07-24 10:30:00,29.25,29.42,29.19,29.38,835800.0,27.2701,27.4286,27.2141,27.3913,835800.0
2013-07-24 10:40:00,29.38,29.44,29.34,29.41,526400.0,27.3913,27.4472,27.354,27.4192,526400.0
2013-07-24 10:50:00,29.41,29.45,29.38,29.38,392000.0,27.4192,27.4565,27.3913,27.3913,392000.0
2013-07-24 11:00:00,29.38,29.42,29.34,29.34,353000.0,27.3913,27.4286,27.354,27.354,353000.0
2013-07-24 11:10:00,29.34,29.38,29.29,29.35,366800.0,27.354,27.3913,27.3074,27.3633,366800.0
2013-07-24 11:20:00,29.34,29.44,29.32,29.44,458800.0,27.354,27.4472,27.3353,27.4472,458800.0
2013-07-24 11:30:00,29.43,29.52,29.43,29.43,794400.0,27.4379,27.5218,27.4379,27.4379,794400.0
2013-07-24 11:40:00,29.43,29.46,29.37,29.4,301400.0,27.4379,27.4659,27.3819,27.4099,301400.0
2013-07-24 11:50:00,29.39,29.45,29.28,29.29,382800.0,27.4006,27.4565,27.298,27.3074,382800.0
2013-07-24 12:00:00,29.29,29.33,29.23,29.25,324200.0,27.3074,27.3447,27.2514,27.2701,324200.0
2013-07-24 12:10:00,29.25,29.27,29.02,29.05,978000.0,27.2701,27.2887,27.0556,27.0836,978000.0
2013-07-24 12:20:00,29.05,29.08,29.0,29.06,425000.0,27.0836,27.1116,27.037,27.0929,425000.0
2013-07-24 12:30:00,29.06,29.07,28.98,29.04,442800.0,27.0929,27.1022,27.0183,27.0743,442800.0
2013-07-24 12:40:00,29.04,29.11,29.02,29.07,324400.0,27.0743,27.1395,27.0556,27.1022,324400.0
2013-07-24 12:50:00,29.07,29.08,28.98,29.02,349200.0,27.1022,27.1116,27.0183,27.0556,349200.0
2013-07-24 13:00:00,29.01,29.07,28.94,28.97,454200.0,27.0463,27.1022,26.981,27.009,454200.0
2013-07-24 13:10:00,28.98,28.98,28.84,28.91,627600.0,27.0183,27.0183,26.8878,26.9531,627600.0
2013-07-24 13:20:00,28.9,28.93,28.86,28.88,339000.0,26.9438,26.9717,26.9065,26.9251,339000.0
2013-07-24 13:30:00,28.88,28.88,28.77,28.82,490200.0,26.9251,26.9251,26.8226,26.8692,490200.0
2013-07-24 13:40:00,28.82,28.9,28.8,28.89,401800.0,26.8692,26.9438,26.8505,26.9344,401800.0
2013-07-24 13:50:00,28.89,28.96,28.86,28.92,474400.0,26.9344,26.9997,26.9065,26.9624,474400.0
2013-07-24 14:00:00,28.92,29.07,28.92,29.06,538800.0,26.9624,27.1022,26.9624,27.0929,538800.0
2013-07-24 14:10:00,29.06,29.11,29.0,29.02,534600.0,27.0929,27.1395,27.037,27.0556,534600.0
2013-07-24 14:20:00,29.02,29.06,29.01,29.05,208800.0,27.0556,27.0929,27.0463,27.0836,208800.0
2013-07-24 14:30:00,29.05,29.06,28.9,28.93,374400.0,27.0836,27.0929,26.9438,26.9717,374400.0
2013-07-24 14:40:00,28.93,29.02,28.93,29.02,340000.0,26.9717,27.0556,26.9717,27.0556,340000.0
2013-07-24 14:50:00,29.02,29.05,28.98,29.0,334000.0,27.0556,27.0836,27.0183,27.037,334000.0
2013-07-24 15:00:00,29.0,29.01,28.8,28.86,451400.0,27.037,27.0463,26.8505,26.9065,451400.0
2013-07-24 15:10:00,28.86,28.88,28.8,28.81,351000.0,26.9065,26.9251,26.8505,26.8598,351000.0
2013-07-24 15:20:00,28.8,28.95,28.8,28.9,314800.0,26.8505,26.9904,26.8505,26.9438,314800.0
2013-07-24 15:30:00,28.89,28.9,28.79,28.88,525400.0,26.9344,26.9438,26.8412,26.9251,525400.0
2013-07-24 15:40:00,28.88,29.0,28.86,28.89,662800.0,26.9251,27.037,26.9065,26.9344,662800.0
2013-07-24 15:50:00,28.89,28.93,28.82,28.89,646800.0,26.9344,26.9717,26.8692,26.9344,646800.0
2013-07-25 09:30:00,28.78,28.9,28.67,28.77,684000.0,26.8319,26.9438,26.7293,26.8226,684000.0
2013-07-25 09:40:00,28.79,29.13,28.72,29.11,806600.0,26.8412,27.1582,26.7759,27.1395,806600.0
2013-07-25 09:50:00,29.11,29.22,29.09,29.11,740200.0,27.1395,27.2421,27.1209,27.1395,740200.0
2013-07-25 10:00:00,29.11,29.3,29.11,29.25,776600.0,27.1395,27.3167,27.1395,27.2701,776600.0
2013-07-25 10:10:00,29.25,29.27,29.11,29.24,521400.0,27.2701,27.2887,27.1395,27.2607,521400.0
2013-07-25 10:20:00,29.24,29.25,29.09,29.14,488800.0,27.2607,27.2701,27.1209,27.1675,488800.0
2013-07-25 10:30:00,29.15,29.24,29.02,29.06,497800.0,27.1768,27.2607,27.0556,27.0929,497800.0
2013-07-25 10:40:00,29.06,29.24,29.03,29.23,434800.0,27.0929,27.2607,27.065,27.2514,434800.0
2013-07-25 10:50:00,29.22,29.28,29.2,29.26,375600.0,27.2421,27.298,27.2234,27.2794,375600.0
2013-07-25 11:00:00,29.26,29.28,29.13,29.18,454400.0,27.2794,27.298,27.1582,27.2048,454400.0
2013-07-25 11:10:00,29.18,29.18,29.02,29.1,399800.0,27.2048,27.2048,27.0556,27.1302,399800.0
2013-07-25 11:20:00,29.09,29.1,28.97,29.01,240800.0,27.1209,27.1302,27.009,27.0463,240800.0
2013-07-25 11:30:00,29.0,29.09,28.97,28.97,358800.0,27.037,27.1209,27.009,27.009,358800.0
2013-07-25 11:40:00,28.97,29.09,28.97,29.08,255000.0,27.009,27.1209,27.009,27.1116,255000.0
2013-07-25 11:50:00,29.08,29.12,29.03,29.08,293400.0,27.1116,27.1489,27.065,27.1116,293400.0
2013-07-25 12:00:00,29.08,29.1,29.03,29.09,160000.0,27.1116,27.1302,27.065,27.1209,160000.0
2013-07-25 12:10:00,29.09,29.36,29.09,29.34,523000.0,27.1209,27.3726,27.1209,27.354,523000.0
2013-07-25 12:20:00,29.35,29.42,29.35,29.4,422200.0,27.3633,27.4286,27.3633,27.4099,422200.0
2013-07-25 12:30:00,29.41,29.51,29.41,29.48,352400.0,27.4192,27.5125,27.4192,27.4845,352400.0
2013-07-25 12:40:00,29.47,29.62,29.45,29.61,572400.0,27.4752,27.615,27.4565,27.6057,572400.0
2013-07-25 12:50:00,29.61,29.64,29.56,29.61,312200.0,27.6057,27.6337,27.5591,27.6057,312200.0
2013-07-25 13:00:00,29.61,29.65,29.54,29.54,263400.0,27.6057,27.643,27.5404,27.5404,263400.0
2013-07-25 13:10:00,29.55,29.56,29.5,29.51,132000.0,27.5498,27.5591,27.5031,27.5125,132000.0
2013-07-25 13:20:00,29.5,29.57,29.48,29.57,181400.0,27.5031,27.5684,27.4845,27.5684,181400.0
2013-07-25 13:30:00,29.57,29.6,29.52,29.53,176400.0,27.5684,27.5964,27.5218,27.5311,176400.0
2013-07-25 13:40:00,29.53,29.56,29.48,29.56,154200.0,27.5311,27.5591,27.4845,27.5591,154200.0
2013-07-25 13:50:00,29.56,29.56,29.5,29.53,129400.0,27.5591,27.5591,27.5031,27.5311,129400.0
2013-07-25 14:00:00,29.54,29.63,29.54,29.62,311800.0,27.5404,27.6243,27.5404,27.615,311800.0
2013-07-25 14:10:00,29.64,29.64,29.5,29.52,245000.0,27.6337,27.6337,27.5031,27.5218,245000.0
2013-07-25 14:20:00,29.52,29.53,29.37,29.43,391800.0,27.5218,27.5311,27.3819,27.4379,391800.0
2013-07-25 14:30:00,29.43,29.49,29.43,29.46,174600.0,27.4379,27.4938,27.4379,27.4659,174600.0
2013-07-25 14:40:00,29.46,29.51,29.43,29.46,153200.0,27.4659,27.5125,27.4379,27.4659,153200.0
2013-07-25 14:50:00,29.47,29.52,29.36,29.37,300400.0,27.4752,27.5218,27.3726,27.3819,300400.0
2013-07-25 15:00:00,29.36,29.52,29.35,29.49,292000.0,27.3726,27.5218,27.3633,27.4938,292000.0
2013-07-25 15:10:00,29.49,29.55,29.46,29.51,369000.0,27.4938,27.5498,27.4659,27.5125,369000.0
2013-07-25 15:20:00,29.5,29.63,29.47,29.57,450600.0,27.5031,27.6243,27.4752,27.5684,450600.0
2013-07-25 15:30:00,29.57,29.7,29.57,29.65,604800.0,27.5684,27.6896,27.5684,27.643,604800.0
2013-07-25 15:40:00,29.65,29.68,29.56,29.66,451200.0,27.643,27.671,27.5591,27.6523,451200.0
2013-07-25 15:50:00,29.66,29.75,29.64,29.73,717200.0,27.6523,27.7362,27.6337,27.7176,717200.0
2013-07-26 09:30:00,29.18,29.27,29.09,29.25,719000.0,27.2048,27.2887,27.1209,27.2701,719000.0
2013-07-26 09:40:00,29.25,29.31,29.15,29.22,687400.0,27.2701,27.326,27.1768,27.2421,687400.0
2013-07-26 09:50:00,29.22,29.32,29.16,29.3,428200.0,27.2421,27.3353,27.1862,27.3167,428200.0
2013-07-26 10:00:00,29.3,29.36,29.18,29.22,846800.0,27.3167,27.3726,27.2048,27.2421,846800.0
2013-07-26 10:10:00,29.23,29.26,29.14,29.25,667000.0,27.2514,27.2794,27.1675,27.2701,667000.0
2013-07-26 10:20:00,29.24,29.28,29.06,29.07,519400.0,27.2607,27.298,27.0929,27.1022,519400.0
2013-07-26 10:30:00,29.07,29.07,28.9,28.95,884200.0,27.1022,27.1022,26.9438,26.9904,884200.0
2013-07-26 10:40:00,28.94,29.0,28.77,28.78,780800.0,26.981,27.037,26.8226,26.8319,780800.0
2013-07-26 10:50:00,28.78,28.84,28.68,28.75,899000.0,26.8319,26.8878,26.7386,26.8039,899000.0
2013-07-26 11:00:00,28.76,28.91,28.68,28.86,832400.0,26.8132,26.9531,26.7386,26.9065,832400.0
2013-07-26 11:10:00,28.88,28.91,28.74,28.84,459000.0,26.9251,26.9531,26.7946,26.8878,459000.0
2013-07-26 11:20:00,28.84,28.86,28.78,28.8,293000.0,26.8878,26.9065,26.8319,26.8505,293000.0
2013-07-26 11:30:00,28.8,28.94,28.8,28.93,364400.0,26.8505,26.981,26.8505,26.9717,364400.0
2013-07-26 11:40:00,28.93,28.97,28.88,28.95,370200.0,26.9717,27.009,26.9251,26.9904,370200.0
2013-07-26 11:50:00,28.95,28.95,28.83,28.88,322200.0,26.9904,26.9904,26.8785,26.9251,322200.0
2013-07-26 12:00:00,28.89,29.02,28.89,29.0,361200.0,26.9344,27.0556,26.9344,27.037,361200.0
2013-07-26 12:10:00,29.0,29.13,29.0,29.04,458400.0,27.037,27.1582,27.037,27.0743,458400.0
2013-07-26 12:20:00,29.04,29.08,28.99,29.07,185000.0,27.0743,27.1116,27.0277,27.1022,185000.0
2013-07-26 12:30:00,29.07,29.17,29.04,29.15,313800.0,27.1022,27.1955,27.0743,27.1768,313800.0
2013-07-26 12:40:00,29.15,29.15,29.11,29.14,130000.0,27.1768,27.1768,27.1395,27.1675,130000.0
2013-07-26 12:50:00,29.15,29.2,29.11,29.11,320800.0,27.1768,27.2234,27.1395,27.1395,320800.0
2013-07-26 13:00:00,29.11,29.25,29.11,29.24,367800.0,27.1395,27.2701,27.1395,27.2607,367800.0
2013-07-26 13:10:00,29.24,29.27,29.2,29.27,247800.0,27.2607,27.2887,27.2234,27.2887,247800.0
2013-07-26 13:20:00,29.27,29.33,29.23,29.25,586000.0,27.2887,27.3447,27.2514,27.2701,586000.0
2013-07-26 13:30:00,29.26,29.31,29.2,29.22,317200.0,27.2794,27.326,27.2234,27.2421,317200.0
2013-07-26 13:40:00,29.22,29.23,29.16,29.21,187000.0,27.2421,27.2514,27.1862,27.2328,187000.0
2013-07-26 13:50:00,29.21,29.24,29.14,29.16,221600.0,27.2328,27.2607,27.1675,27.1862,221600.0
2013-07-26 14:00:00,29.17,29.19,29.16,29.18,127200.0,27.1955,27.2141,27.1862,27.2048,127200.0
2013-07-26 14:10:00,29.18,29.29,29.15,29.16,462200.0,27.2048,27.3074,27.1768,27.1862,462200.0
2013-07-26 14:20:00,29.16,29.17,29.02,29.05,416800.0,27.1862,27.1955,27.0556,27.0836,416800.0
2013-07-26 14:30:00,29.05,29.11,29.04,29.08,328000.0,27.0836,27.1395,27.0743,27.1116,328000.0
2013-07-26 14:40:00,29.08,29.2,29.07,29.16,280600.0,27.1116,27.2234,27.1022,27.1862,280600.0
2013-07-26 14:50:00,29.15,29.25,29.15,29.21,231400.0,27.1768,27.2701,27.1768,27.2328,231400.0
2013-07-26 15:00:00,29.21,29.25,29.17,29.25,282400.0,27.2328,27.2701,27.1955,27.2701,282400.0
2013-07-26 15:10:00,29.25,29.27,29.21,29.22,307000.0,27.2701,27.2887,27.2328,27.2421,307000.0
2013-07-26 15:20:00,29.22,29.28,29.17,29.18,385600.0,27.2421,27.298,27.1955,27.2048,385600.0
2013-07-26 15:30:00,29.18,29.25,29.13,29.24,338800.0,27.2048,27.2701,27.1582,27.2607,338800.0
2013-07-26 15:40:00,29.24,29.29,29.21,29.24,605000.0,27.2607,27.3074,27.2328,27.2607,605000.0
2013-07-26 15:50:00,29.24,29.31,29.17,29.3,1129400.0,27.2607,27.326,27.1955,27.3167,1129400.0
2013-07-29 09:30:00,29.07,29.25,29.07,29.12,387600.0,27.1022,27.2701,27.1022,27.1489,387600.0
2013-07-29 09:40:00,29.14,29.43,29.13,29.32,743600.0,27.1675,27.4379,27.1582,27.3353,743600.0
2013-07-29 09:50:00,29.32,29.36,29.08,29.11,473400.0,27.3353,27.3726,27.1116,27.1395,473400.0
2013-07-29 10:00:00,29.09,29.15,28.9,28.92,623400.0,27.1209,27.1768,26.9438,26.9624,623400.0
2013-07-29 10:10:00,28.92,28.97,28.8,28.89,476800.0,26.9624,27.009,26.8505,26.9344,476800.0
2013-07-29 10:20:00,28.89,28.98,28.85,28.93,386600.0,26.9344,27.0183,26.8971,26.9717,386600.0
2013-07-29 10:30:00,28.93,28.93,28.75,28.8,556200.0,26.9717,26.9717,26.8039,26.8505,556200.0
2013-07-29 10:40:00,28.79,28.9,28.75,28.88,374200.0,26.8412,26.9438,26.8039,26.9251,374200.0
2013-07-29 10:50:00,28.87,28.97,28.83,28.91,477000.0,26.9158,27.009,26.8785,26.9531,477000.0
2013-07-29 11:00:00,28.91,28.92,28.68,28.7,601800.0,26.9531,26.9624,26.7386,26.7573,601800.0
2013-07-29 11:10:00,28.7,28.72,28.4,28.41,895200.0,26.7573,26.7759,26.4776,26.4869,895200.0
2013-07-29 11:20:00,28.41,28.48,28.39,28.41,769600.0,26.4869,26.5522,26.4683,26.4869,769600.0
2013-07-29 11:30:00,28.4,28.52,28.39,28.43,777800.0,26.4776,26.5895,26.4683,26.5056,777800.0
2013-07-29 11:40:00,28.43,28.53,28.42,28.49,341600.0,26.5056,26.5988,26.4962,26.5615,341600.0
2013-07-29 11:50:00,28.5,28.56,28.48,28.55,255200.0,26.5708,26.6268,26.5522,26.6174,255200.0
2013-07-29 12:00:00,28.54,28.64,28.53,28.61,428400.0,26.6081,26.7014,26.5988,26.6734,428400.0
2013-07-29 12:10:00,28.61,28.61,28.56,28.61,214600.0,26.6734,26.6734,26.6268,26.6734,214600.0
2013-07-29 12:20:00,28.6,28.65,28.59,28.59,308800.0,26.6641,26.7107,26.6547,26.6547,308800.0
2013-07-29 12:30:00,28.59,28.63,28.58,28.61,209000.0,26.6547,26.692,26.6454,26.6734,209000.0
2013-07-29 12:40:00,28.61,28.77,28.6,28.74,498800.0,26.6734,26.8226,26.6641,26.7946,498800.0
2013-07-29 12:50:00,28.74,28.81,28.74,28.75,526400.0,26.7946,26.8598,26.7946,26.8039,526400.0
2013-07-29 13:00:00,28.76,28.77,28.72,28.73,210400.0,26.8132,26.8226,26.7759,26.7853,210400.0
2013-07-29 13:10:00,28.73,28.76,28.69,28.74,272200.0,26.7853,26.8132,26.748,26.7946,272200.0
2013-07-29 13:20:00,28.74,28.77,28.71,28.71,137800.0,26.7946,26.8226,26.7666,26.7666,137800.0
2013-07-29 13:30:00,28.71,28.74,28.63,28.65,219200.0,26.7666,26.7946,26.692,26.7107,219200.0
2013-07-29 13:40:00,28.65,28.68,28.61,28.66,204600.0,26.7107,26.7386,26.6734,26.72,204600.0
2013-07-29 13:50:00,28.66,28.74,28.64,28.69,215800.0,26.72,26.7946,26.7014,26.748,215800.0
2013-07-29 14:00:00,28.7,28.85,28.7,28.84,308000.0,26.7573,26.8971,26.7573,26.8878,308000.0
2013-07-29 14:10:00,28.85,28.91,28.83,28.84,211200.0,26.8971,26.9531,26.8785,26.8878,211200.0
2013-07-29 14:20:00,28.84,28.86,28.82,28.85,131600.0,26.8878,26.9065,26.8692,26.8971,131600.0
2013-07-29 14:30:00,28.86,28.91,28.78,28.79,207400.0,26.9065,26.9531,26.8319,26.8412,207400.0
2013-07-29 14:40:00,28.79,28.84,28.74,28.8,217800.0,26.8412,26.8878,26.7946,26.8505,217800.0
2013-07-29 14:50:00,28.81,28.81,28.73,28.74,202400.0,26.8598,26.8598,26.7853,26.7946,202400.0
2013-07-29 15:00:00,28.74,28.76,28.66,28.7,212600.0,26.7946,26.8132,26.72,26.7573,212600.0
2013-07-29 15:10:00,28.7,28.72,28.61,28.63,253600.0,26.7573,26.7759,26.6734,26.692,253600.0
2013-07-29 15:20:00,28.63,28.68,28.57,28.64,313400.0,26.692,26.7386,26.6361,26.7014,313400.0
2013-07-29 15:30:00,28.64,28.68,28.61,28.65,222400.0,26.7014,26.7386,26.6734,26.7107,222400.0
2013-07-29 15:40:00,28.64,28.76,28.6,28.75,501400.0,26.7014,26.8132,26.6641,26.8039,501400.0
2013-07-29 15:50:00,28.75,28.76,28.5,28.7,1167200.0,26.8039,26.8132,26.5708,26.7573,1167200.0
2013-07-30 09:30:00,28.95,29.1,28.86,28.88,1043200.0,26.9904,27.1302,26.9065,26.9251,1043200.0
2013-07-30 09:40:00,28.88,28.92,28.78,28.79,639200.0,26.9251,26.9624,26.8319,26.8412,639200.0
2013-07-30 09:50:00,28.79,28.94,28.76,28.92,555800.0,26.8412,26.981,26.8132,26.9624,555800.0
2013-07-30 10:00:00,28.93,29.08,28.89,29.0,524600.0,26.9717,27.1116,26.9344,27.037,524600.0
2013-07-30 10:10:00,29.02,29.06,28.91,28.93,275600.0,27.0556,27.0929,26.9531,26.9717,275600.0
2013-07-30 10:20:00,28.93,29.06,28.92,29.02,334000.0,26.9717,27.0929,26.9624,27.0556,334000.0
2013-07-30 10:30:00,29.02,29.06,28.94,28.97,409400.0,27.0556,27.0929,26.981,27.009,409400.0
2013-07-30 10:40:00,28.97,29.05,28.96,29.03,446400.0,27.009,27.0836,26.9997,27.065,446400.0
2013-07-30 10:50:00,29.02,29.05,28.75,28.82,630200.0,27.0556,27.0836,26.8039,26.8692,630200.0
2013-07-30 11:00:00,28.82,28.82,28.73,28.78,496600.0,26.8692,26.8692,26.7853,26.8319,496600.0
2013-07-30 11:10:00,28.78,28.88,28.77,28.86,276200.0,26.8319,26.9251,26.8226,26.9065,276200.0
2013-07-30 11:20:00,28.86,28.9,28.83,28.86,255200.0,26.9065,26.9438,26.8785,26.9065,255200.0
2013-07-30 11:30:00,28.86,28.92,28.85,28.88,257800.0,26.9065,26.9624,26.8971,26.9251,257800.0
2013-07-30 11:40:00,28.88,28.95,28.86,28.95,258000.0,26.9251,26.9904,26.9065,26.9904,258000.0
2013-07-30 11:50:00,28.94,28.97,28.89,28.91,244800.0,26.981,27.009,26.9344,26.9531,244800.0
2013-07-30 12:00:00,28.92,28.93,28.86,28.87,153400.0,26.9624,26.9717,26.9065,26.9158,153400.0
2013-07-30 12:10:00,28.87,28.89,28.78,28.78,247400.0,26.9158,26.9344,26.8319,26.8319,247400.0
2013-07-30 12:20:00,28.79,28.83,28.72,28.75,373800.0,26.8412,26.8785,26.7759,26.8039,373800.0
2013-07-30 12:30:00,28.77,28.79,28.73,28.77,170200.0,26.8226,26.8412,26.7853,26.8226,170200.0
2013-07-30 12:40:00,28.77,28.85,28.77,28.8,192400.0,26.8226,26.8971,26.8226,26.8505,192400.0
2013-07-30 12:50:00,28.8,28.84,28.75,28.83,188000.0,26.8505,26.8878,26.8039,26.8785,188000.0
2013-07-30 13:00:00,28.84,28.87,28.82,28.86,119800.0,26.8878,26.9158,26.8692,26.9065,119800.0
2013-07-30 13:10:00,28.86,28.86,28.67,28.69,313800.0,26.9065,26.9065,26.7293,26.748,313800.0
2013-07-30 13:20:00,28.68,28.7,28.6,28.6,319200.0,26.7386,26.7573,26.6641,26.6641,319200.0
2013-07-30 13:30:00,28.6,28.63,28.5,28.61,413600.0,26.6641,26.692,26.5708,26.6734,413600.0
2013-07-30 13:40:00,28.6,28.6,28.46,28.57,464200.0,26.6641,26.6641,26.5335,26.6361,464200.0
2013-07-30 13:50:00,28.56,28.63,28.53,28.61,426800.0,26.6268,26.692,26.5988,26.6734,426800.0
2013-07-30 14:00:00,28.6,28.63,28.56,28.57,242600.0,26.6641,26.692,26.6268,26.6361,242600.0
2013-07-30 14:10:00,28.57,28.61,28.52,28.61,323200.0,26.6361,26.6734,26.5895,26.6734,323200.0
2013-07-30 14:20:00,28.6,28.68,28.58,28.66,348000.0,26.6641,26.7386,26.6454,26.72,348000.0
2013-07-30 14:30:00,28.66,28.71,28.66,28.67,221800.0,26.72,26.7666,26.72,26.7293,221800.0
2013-07-30 14:40:00,28.68,28.7,28.63,28.65,199200.0,26.7386,26.7573,26.692,26.7107,199200.0
2013-07-30 14:50:00,28.65,28.68,28.58,28.6,440000.0,26.7107,26.7386,26.6454,26.6641,440000.0
2013-07-30 15:00:00,28.59,28.76,28.55,28.75,511400.0,26.6547,26.8132,26.6174,26.8039,511400.0
2013-07-30 15:10:00,28.75,28.8,28.74,28.75,308600.0,26.8039,26.8505,26.7946,26.8039,308600.0
2013-07-30 15:20:00,28.76,28.81,28.75,28.75,205200.0,26.8132,26.8598,26.8039,26.8039,205200.0
2013-07-30 15:30:00,28.75,28.77,28.67,28.67,376400.0,26.8039,26.8226,26.7293,26.7293,376400.0
2013-07-30 15:40:00,28.67,28.78,28.67,28.74,556800.0,26.7293,26.8319,26.7293,26.7946,556800.0
2013-07-30 15:50:00,28.74,28.86,28.72,28.77,877000.0,26.7946,26.9065,26.7759,26.8226,877000.0
2013-07-31 09:30:00,29.11,29.28,29.05,29.15,910000.0,27.1395,27.298,27.0836,27.1768,910000.0
2013-07-31 09:40:00,29.14,29.14,29.02,29.14,324600.0,27.1675,27.1675,27.0556,27.1675,324600.0
2013-07-31 09:50:00,29.13,29.2,29.08,29.17,482000.0,27.1582,27.2234,27.1116,27.1955,482000.0
2013-07-31 10:00:00,29.17,29.24,29.11,29.15,514800.0,27.1955,27.2607,27.1395,27.1768,514800.0
2013-07-31 10:10:00,29.15,29.31,29.12,29.28,591600.0,27.1768,27.326,27.1489,27.298,591600.0
2013-07-31 10:20:00,29.29,29.4,29.22,29.37,562200.0,27.3074,27.4099,27.2421,27.3819,562200.0
2013-07-31 10:30:00,29.38,29.4,29.3,29.36,311000.0,27.3913,27.4099,27.3167,27.3726,311000.0
2013-07-31 10:40:00,29.36,29.46,29.36,29.43,383400.0,27.3726,27.4659,27.3726,27.4379,383400.0
2013-07-31 10:50:00,29.43,29.45,29.34,29.4,406000.0,27.4379,27.4565,27.354,27.4099,406000.0
2013-07-31 11:00:00,29.4,29.41,29.32,29.33,166000.0,27.4099,27.4192,27.3353,27.3447,166000.0
2013-07-31 11:10:00,29.32,29.34,29.29,29.33,547600.0,27.3353,27.354,27.3074,27.3447,547600.0
2013-07-31 11:20:00,29.32,29.33,29.21,29.21,554000.0,27.3353,27.3447,27.2328,27.2328,554000.0
2013-07-31 11:30:00,29.21,29.25,29.13,29.16,571200.0,27.2328,27.2701,27.1582,27.1862,571200.0
2013-07-31 11:40:00,29.16,29.16,29.1,29.12,235000.0,27.1862,27.1862,27.1302,27.1489,235000.0
2013-07-31 11:50:00,29.12,29.2,29.11,29.16,248600.0,27.1489,27.2234,27.1395,27.1862,248600.0
2013-07-31 12:00:00,29.16,29.18,29.12,29.13,335800.0,27.1862,27.2048,27.1489,27.1582,335800.0
2013-07-31 12:10:00,29.13,29.17,29.12,29.16,146200.0,27.1582,27.1955,27.1489,27.1862,146200.0
2013-07-31 12:20:00,29.16,29.16,29.05,29.05,309200.0,27.1862,27.1862,27.0836,27.0836,309200.0
2013-07-31 12:30:00,29.05,29.05,28.95,28.97,329800.0,27.0836,27.0836,26.9904,27.009,329800.0
2013-07-31 12:40:00,28.97,28.98,28.88,28.9,270400.0,27.009,27.0183,26.9251,26.9438,270400.0
2013-07-31 12:50:00,28.89,28.93,28.89,28.93,240200.0,26.9344,26.9717,26.9344,26.9717,240200.0
2013-07-31 13:00:00,28.93,28.98,28.9,28.96,239400.0,26.9717,27.0183,26.9438,26.9997,239400.0
2013-07-31 13:10:00,28.96,29.05,28.94,29.02,203000.0,26.9997,27.0836,26.981,27.0556,203000.0
2013-07-31 13:20:00,29.04,29.05,29.0,29.05,137600.0,27.0743,27.0836,27.037,27.0836,137600.0
2013-07-31 13:30:00,29.04,29.07,29.03,29.06,119600.0,27.0743,27.1022,27.065,27.0929,119600.0
2013-07-31 13:40:00,29.07,29.14,29.06,29.07,221600.0,27.1022,27.1675,27.0929,27.1022,221600.0
2013-07-31 13:50:00,29.08,29.11,29.07,29.09,141800.0,27.1116,27.1395,27.1022,27.1209,141800.0
2013-07-31 14:00:00,29.08,29.31,29.07,29.15,916200.0,27.1116,27.326,27.1022,27.1768,916200.0
2013-07-31 14:10:00,29.13,29.21,28.96,29.14,1018600.0,27.1582,27.2328,26.9997,27.1675,1018600.0
2013-07-31 14:20:00,29.13,29.36,29.12,29.29,609800.0,27.1582,27.3726,27.1489,27.3074,609800.0
2013-07-31 14:30:00,29.31,29.53,29.31,29.47,702800.0,27.326,27.5311,27.326,27.4752,702800.0
2013-07-31 14:40:00,29.47,29.59,29.47,29.56,558000.0,27.4752,27.5871,27.4752,27.5591,558000.0
2013-07-31 14:50:00,29.57,29.75,29.56,29.7,659000.0,27.5684,27.7362,27.5591,27.6896,659000.0
2013-07-31 15:00:00,29.7,29.71,29.48,29.53,740800.0,27.6896,27.6989,27.4845,27.5311,740800.0
2013-07-31 15:10:00,29.53,29.56,29.45,29.46,409200.0,27.5311,27.5591,27.4565,27.4659,409200.0
2013-07-31 15:20:00,29.46,29.6,29.45,29.6,384600.0,27.4659,27.5964,27.4565,27.5964,384600.0
2013-07-31 15:30:00,29.59,29.6,29.41,29.45,471000.0,27.5871,27.5964,27.4192,27.4565,471000.0
2013-07-31 15:40:00,29.46,29.46,29.12,29.12,653000.0,27.4659,27.4659,27.1489,27.1489,653000.0
2013-07-31 15:50:00,29.12,29.19,28.9,28.91,1376400.0,27.1489,27.2141,26.9438,26.9531,1376400.0
2013-08-01 09:30:00,29.77,29.99,29.64,29.89,1515000.0,27.7549,27.96,27.6337,27.8667,1515000.0
2013-08-01 09:40:00,29.89,29.99,29.84,29.92,790600.0,27.8667,27.96,27.8201,27.8947,790600.0
2013-08-01 09:50:00,29.92,30.05,29.92,29.97,642200.0,27.8947,28.0159,27.8947,27.9413,642200.0
2013-08-01 10:00:00,29.97,30.18,29.93,30.14,717000.0,27.9413,28.1371,27.904,28.0998,717000.0
2013-08-01 10:10:00,30.14,30.25,30.11,30.16,473400.0,28.0998,28.2024,28.0719,28.1185,473400.0
2013-08-01 10:20:00,30.15,30.26,30.15,30.21,342800.0,28.1091,28.2117,28.1091,28.1651,342800.0
2013-08-01 10:30:00,30.21,30.21,30.09,30.13,417400.0,28.1651,28.1651,28.0532,28.0905,417400.0
2013-08-01 10:40:00,30.14,30.24,30.13,30.15,329200.0,28.0998,28.1931,28.0905,28.1091,329200.0
2013-08-01 10:50:00,30.14,30.16,30.04,30.1,387000.0,28.0998,28.1185,28.0066,28.0625,387000.0
2013-08-01 11:00:00,30.1,30.11,29.99,30.02,406200.0,28.0625,28.0719,27.96,27.9879,406200.0
2013-08-01 11:10:00,30.02,30.04,29.85,29.93,364000.0,27.9879,28.0066,27.8295,27.904,364000.0
2013-08-01 11:20:00,29.93,29.97,29.86,29.92,271400.0,27.904,27.9413,27.8388,27.8947,271400.0
2013-08-01 11:30:00,29.92,30.07,29.92,30.01,284400.0,27.8947,28.0346,27.8947,27.9786,284400.0
2013-08-01 11:40:00,30.01,30.12,29.97,30.11,243200.0,27.9786,28.0812,27.9413,28.0719,243200.0
2013-08-01 11:50:00,30.12,30.13,30.03,30.08,218400.0,28.0812,28.0905,27.9973,28.0439,218400.0
2013-08-01 12:00:00,30.09,30.14,29.99,30.07,341400.0,28.0532,28.0998,27.96,28.0346,341400.0
2013-08-01 12:10:00,30.06,30.18,30.03,30.18,240400.0,28.0252,28.1371,27.9973,28.1371,240400.0
2013-08-01 12:20:00,30.17,30.18,30.12,30.14,77600.0,28.1278,28.1371,28.0812,28.0998,77600.0
2013-08-01 12:30:00,30.15,30.16,30.03,30.05,158800.0,28.1091,28.1185,27.9973,28.0159,158800.0
2013-08-01 12:40:00,30.04,30.11,30.04,30.08,131800.0,28.0066,28.0719,28.0066,28.0439,131800.0
2013-08-01 12:50:00,30.08,30.17,30.08,30.16,240200.0,28.0439,28.1278,28.0439,28.1185,240200.0
2013-08-01 13:00:00,30.16,30.17,30.02,30.03,253800.0,28.1185,28.1278,27.9879,27.9973,253800.0
2013-08-01 13:10:00,30.05,30.07,30.02,30.04,176200.0,28.0159,28.0346,27.9879,28.0066,176200.0
2013-08-01 13:20:00,30.04,30.04,29.96,29.96,157000.0,28.0066,28.0066,27.932,27.932,157000.0
2013-08-01 13:30:00,29.97,30.0,29.96,29.96,152000.0,27.9413,27.9693,27.932,27.932,152000.0
2013-08-01 13:40:00,29.96,30.02,29.95,30.01,200400.0,27.932,27.9879,27.9227,27.9786,200400.0
2013-08-01 13:50:00,30.02,30.05,29.99,30.05,240200.0,27.9879,28.0159,27.96,28.0159,240200.0
2013-08-01 14:00:00,30.04,30.1,30.02,30.06,261200.0,28.0066,28.0625,27.9879,28.0252,261200.0
2013-08-01 14:10:00,30.06,30.09,30.0,30.03,260000.0,28.0252,28.0532,27.9693,27.9973,260000.0
2013-08-01 14:20:00,30.03,30.09,30.02,30.07,201200.0,27.9973,28.0532,27.9879,28.0346,201200.0
2013-08-01 14:30:00,30.07,30.11,30.06,30.11,238000.0,28.0346,28.0719,28.0252,28.0719,238000.0
2013-08-01 14:40:00,30.11,30.15,30.06,30.09,327600.0,28.0719,28.1091,28.0252,28.0532,327600.0
2013-08-01 14:50:00,30.09,30.13,30.06,30.07,219000.0,28.0532,28.0905,28.0252,28.0346,219000.0
2013-08-01 15:00:00,30.07,30.15,30.06,30.11,237600.0,28.0346,28.1091,28.0252,28.0719,237600.0
2013-08-01 15:10:00,30.11,30.13,30.0,30.03,265800.0,28.0719,28.0905,27.9693,27.9973,265800.0
2013-08-01 15:20:00,30.04,30.06,29.94,30.06,415200.0,28.0066,28.0252,27.9134,28.0252,415200.0
2013-08-01 15:30:00,30.06,30.24,30.04,30.22,575000.0,28.0252,28.1931,28.0066,28.1744,575000.0
2013-08-01 15:40:00,30.23,30.26,30.19,30.26,458200.0,28.1837,28.2117,28.1464,28.2117,458200.0
2013-08-01 15:50:00,30.27,30.32,30.09,30.1,762400.0,28.221,28.2676,28.0532,28.0625,762400.0
2013-08-02 09:30:00,29.79,29.87,29.68,29.76,868600.0,27.7735,27.8481,27.671,27.7455,868600.0
2013-08-02 09:40:00,29.77,29.9,29.67,29.88,1080200.0,27.7549,27.8761,27.6616,27.8574,1080200.0
2013-08-02 09:50:00,29.88,30.02,29.84,29.95,940600.0,27.8574,27.9879,27.8201,27.9227,940600.0
2013-08-02 10:00:00,29.95,30.1,29.88,30.1,469800.0,27.9227,28.0625,27.8574,28.0625,469800.0
2013-08-02 10:10:00,30.09,30.16,30.02,30.15,619200.0,28.0532,28.1185,27.9879,28.1091,619200.0
2013-08-02 10:20:00,30.16,30.17,30.03,30.09,607800.0,28.1185,28.1278,27.9973,28.0532,607800.0
2013-08-02 10:30:00,30.09,30.12,29.99,30.01,571200.0,28.0532,28.0812,27.96,27.9786,571200.0
2013-08-02 10:40:00,30.0,30.07,29.97,29.98,453800.0,27.9693,28.0346,27.9413,27.9507,453800.0
2013-08-02 10:50:00,29.98,30.0,29.89,29.9,795000.0,27.9507,27.9693,27.8667,27.8761,795000.0
2013-08-02 11:00:00,29.9,29.93,29.82,29.85,760600.0,27.8761,27.904,27.8015,27.8295,760600.0
2013-08-02 11:10:00,29.86,29.94,29.84,29.93,372400.0,27.8388,27.9134,27.8201,27.904,372400.0
2013-08-02 11:20:00,29.93,30.04,29.93,30.02,504600.0,27.904,28.0066,27.904,27.9879,504600.0
2013-08-02 11:30:00,30.03,30.07,29.99,30.02,326200.0,27.9973,28.0346,27.96,27.9879,326200.0
2013-08-02 11:40:00,30.02,30.04,29.93,29.96,194800.0,27.9879,28.0066,27.904,27.932,194800.0
2013-08-02 11:50:00,29.97,30.02,29.95,29.99,246200.0,27.9413,27.9879,27.9227,27.96,246200.0
2013-08-02 12:00:00,29.99,30.05,29.98,30.03,326600.0,27.96,28.0159,27.9507,27.9973,326600.0
2013-08-02 12:10:00,30.03,30.05,30.02,30.05,173200.0,27.9973,28.0159,27.9879,28.0159,173200.0
2013-08-02 12:20:00,30.05,30.05,29.99,30.02,406000.0,28.0159,28.0159,27.96,27.9879,406000.0
2013-08-02 12:30:00,30.01,30.09,29.99,30.06,284400.0,27.9786,28.0532,27.96,28.0252,284400.0
2013-08-02 12:40:00,30.06,30.14,30.05,30.14,378200.0,28.0252,28.0998,28.0159,28.0998,378200.0
2013-08-02 12:50:00,30.14,30.15,30.09,30.11,420600.0,28.0998,28.1091,28.0532,28.0719,420600.0
2013-08-02 13:00:00,30.11,30.13,30.03,30.08,247400.0,28.0719,28.0905,27.9973,28.0439,247400.0
2013-08-02 13:10:00,30.08,30.19,30.08,30.17,439800.0,28.0439,28.1464,28.0439,28.1278,439800.0
2013-08-02 13:20:00,30.16,30.24,30.14,30.14,435400.0,28.1185,28.1931,28.0998,28.0998,435400.0
2013-08-02 13:30:00,30.14,30.15,30.04,30.05,367200.0,28.0998,28.1091,28.0066,28.0159,367200.0
2013-08-02 13:40:00,30.05,30.09,30.01,30.06,221400.0,28.0159,28.0532,27.9786,28.0252,221400.0
2013-08-02 13:50:00,30.06,30.11,30.04,30.05,208600.0,28.0252,28.0719,28.0066,28.0159,208600.0
2013-08-02 14:00:00,30.05,30.14,30.05,30.13,240400.0,28.0159,28.0998,28.0159,28.0905,240400.0
2013-08-02 14:10:00,30.14,30.15,30.1,30.11,522800.0,28.0998,28.1091,28.0625,28.0719,522800.0
2013-08-02 14:20:00,30.11,30.14,30.08,30.13,153400.0,28.0719,28.0998,28.0439,28.0905,153400.0
2013-08-02 14:30:00,30.13,30.17,30.04,30.15,408800.0,28.0905,28.1278,28.0066,28.1091,408800.0
2013-08-02 14:40:00,30.15,30.23,30.15,30.16,264200.0,28.1091,28.1837,28.1091,28.1185,264200.0
2013-08-02 14:50:00,30.15,30.22,30.15,30.17,258200.0,28.1091,28.1744,28.1091,28.1278,258200.0
2013-08-02 15:00:00,30.18,30.23,30.16,30.18,233400.0,28.1371,28.1837,28.1185,28.1371,233400.0
2013-08-02 15:10:00,30.18,30.21,30.17,30.17,206400.0,28.1371,28.1651,28.1278,28.1278,206400.0
2013-08-02 15:20:00,30.18,30.18,30.15,30.17,174000.0,28.1371,28.1371,28.1091,28.1278,174000.0
2013-08-02 15:30:00,30.17,30.18,30.13,30.17,295200.0,28.1278,28.1371,28.0905,28.1278,295200.0
2013-08-02 15:40:00,30.16,30.25,30.16,30.19,607000.0,28.1185,28.2024,28.1185,28.1464,607000.0
2013-08-02 15:50:00,30.19,30.24,30.13,30.18,723400.0,28.1464,28.1931,28.0905,28.1371,723400.0
2013-08-05 09:30:00,30.07,30.12,29.99,30.03,431400.0,28.0346,28.0812,27.96,27.9973,431400.0
2013-08-05 09:40:00,30.03,30.1,29.95,29.99,703200.0,27.9973,28.0625,27.9227,27.96,703200.0
2013-08-05 09:50:00,29.98,30.24,29.98,30.21,860000.0,27.9507,28.1931,27.9507,28.1651,860000.0
2013-08-05 10:00:00,30.2,30.29,30.15,30.16,552400.0,28.1558,28.2397,28.1091,28.1185,552400.0
2013-08-05 10:10:00,30.16,30.24,30.15,30.2,459800.0,28.1185,28.1931,28.1091,28.1558,459800.0
2013-08-05 10:20:00,30.18,30.24,30.16,30.23,514600.0,28.1371,28.1931,28.1185,28.1837,514600.0
2013-08-05 10:30:00,30.23,30.4,30.23,30.37,747600.0,28.1837,28.3422,28.1837,28.3143,747600.0
2013-08-05 10:40:00,30.38,30.56,30.38,30.49,789600.0,28.3236,28.4914,28.3236,28.4261,789600.0
2013-08-05 10:50:00,30.49,30.5,30.38,30.42,434600.0,28.4261,28.4355,28.3236,28.3609,434600.0
2013-08-05 11:00:00,30.42,30.48,30.4,30.45,291400.0,28.3609,28.4168,28.3422,28.3888,291400.0
2013-08-05 11:10:00,30.45,30.46,30.39,30.43,252600.0,28.3888,28.3982,28.3329,28.3702,252600.0
2013-08-05 11:20:00,30.43,30.51,30.41,30.48,361800.0,28.3702,28.4448,28.3515,28.4168,361800.0
2013-08-05 11:30:00,30.48,30.48,30.38,30.41,473800.0,28.4168,28.4168,28.3236,28.3515,473800.0
2013-08-05 11:40:00,30.41,30.46,30.4,30.43,248600.0,28.3515,28.3982,28.3422,28.3702,248600.0
2013-08-05 11:50:00,30.42,30.46,30.41,30.45,126000.0,28.3609,28.3982,28.3515,28.3888,126000.0
2013-08-05 12:00:00,30.45,30.46,30.41,30.43,173000.0,28.3888,28.3982,28.3515,28.3702,173000.0
2013-08-05 12:10:00,30.43,30.52,30.43,30.5,186400.0,28.3702,28.4541,28.3702,28.4355,186400.0
2013-08-05 12:20:00,30.5,30.52,30.46,30.47,170800.0,28.4355,28.4541,28.3982,28.4075,170800.0
2013-08-05 12:30:00,30.47,30.47,30.35,30.36,350800.0,28.4075,28.4075,28.2956,28.3049,350800.0
2013-08-05 12:40:00,30.35,30.36,30.31,30.35,308400.0,28.2956,28.3049,28.2583,28.2956,308400.0
2013-08-05 12:50:00,30.35,30.36,30.31,30.33,258600.0,28.2956,28.3049,28.2583,28.277,258600.0
2013-08-05 13:00:00,30.33,30.36,30.24,30.25,350400.0,28.277,28.3049,28.1931,28.2024,350400.0
2013-08-05 13:10:00,30.25,30.27,30.2,30.23,329000.0,28.2024,28.221,28.1558,28.1837,329000.0
2013-08-05 13:20:00,30.23,30.29,30.23,30.26,284400.0,28.1837,28.2397,28.1837,28.2117,284400.0
2013-08-05 13:30:00,30.26,30.27,30.21,30.22,233200.0,28.2117,28.221,28.1651,28.1744,233200.0
2013-08-05 13:40:00,30.22,30.24,30.21,30.23,130000.0,28.1744,28.1931,28.1651,28.1837,130000.0
2013-08-05 13:50:00,30.23,30.31,30.23,30.27,229400.0,28.1837,28.2583,28.1837,28.221,229400.0
2013-08-05 14:00:00,30.27,30.29,30.22,30.27,223000.0,28.221,28.2397,28.1744,28.221,223000.0
2013-08-05 14:10:00,30.28,30.35,30.27,30.31,277200.0,28.2303,28.2956,28.221,28.2583,277200.0
2013-08-05 14:20:00,30.3,30.35,30.25,30.31,313200.0,28.249,28.2956,28.2024,28.2583,313200.0
2013-08-05 14:30:00,30.31,30.33,30.27,30.31,174400.0,28.2583,28.277,28.221,28.2583,174400.0
2013-08-05 14:40:00,30.31,30.32,30.22,30.25,271200.0,28.2583,28.2676,28.1744,28.2024,271200.0
2013-08-05 14:50:00,30.25,30.27,30.21,30.21,325000.0,28.2024,28.221,28.1651,28.1651,325000.0
2013-08-05 15:00:00,30.21,30.23,30.18,30.2,276200.0,28.1651,28.1837,28.1371,28.1558,276200.0
2013-08-05 15:10:00,30.2,30.27,30.18,30.27,262800.0,28.1558,28.221,28.1371,28.221,262800.0
2013-08-05 15:20:00,30.26,30.35,30.23,30.34,394000.0,28.2117,28.2956,28.1837,28.2863,394000.0
2013-08-05 15:30:00,30.34,30.4,30.32,30.33,438400.0,28.2863,28.3422,28.2676,28.277,438400.0
2013-08-05 15:40:00,30.33,30.38,30.31,30.33,387000.0,28.277,28.3236,28.2583,28.277,387000.0
2013-08-05 15:50:00,30.34,30.48,30.3,30.46,839800.0,28.2863,28.4168,28.249,28.3982,839800.0
2013-08-06 09:30:00,30.2,30.31,30.15,30.27,637800.0,28.1558,28.2583,28.1091,28.221,637800.0
2013-08-06 09:40:00,30.26,30.26,29.88,29.89,1290200.0,28.2117,28.2117,27.8574,27.8667,1290200.0
2013-08-06 09:50:00,29.89,29.9,29.77,29.89,1511200.0,27.8667,27.8761,27.7549,27.8667,1511200.0
2013-08-06 10:00:00,29.88,29.89,29.7,29.71,1372400.0,27.8574,27.8667,27.6896,27.6989,1372400.0
2013-08-06 10:10:00,29.71,29.8,29.65,29.79,828000.0,27.6989,27.7828,27.643,27.7735,828000.0
2013-08-06 10:20:00,29.8,29.82,29.68,29.68,869400.0,27.7828,27.8015,27.671,27.671,869400.0
2013-08-06 10:30:00,29.68,29.68,29.48,29.56,1500800.0,27.671,27.671,27.4845,27.5591,1500800.0
2013-08-06 10:40:00,29.56,29.58,29.42,29.52,729200.0,27.5591,27.5777,27.4286,27.5218,729200.0
2013-08-06 10:50:00,29.52,29.53,29.34,29.34,1251600.0,27.5218,27.5311,27.354,27.354,1251600.0
2013-08-06 11:00:00,29.34,29.43,29.31,29.4,515800.0,27.354,27.4379,27.326,27.4099,515800.0
2013-08-06 11:10:00,29.4,29.48,29.35,29.43,405400.0,27.4099,27.4845,27.3633,27.4379,405400.0
2013-08-06 11:20:00,29.44,29.63,29.44,29.57,731400.0,27.4472,27.6243,27.4472,27.5684,731400.0
2013-08-06 11:30:00,29.58,29.59,29.55,29.56,316600.0,27.5777,27.5871,27.5498,27.5591,316600.0
2013-08-06 11:40:00,29.56,29.59,29.54,29.56,202600.0,27.5591,27.5871,27.5404,27.5591,202600.0
2013-08-06 11:50:00,29.56,29.61,29.54,29.6,280400.0,27.5591,27.6057,27.5404,27.5964,280400.0
2013-08-06 12:00:00,29.6,29.67,29.6,29.61,295000.0,27.5964,27.6616,27.5964,27.6057,295000.0
2013-08-06 12:10:00,29.62,29.63,29.47,29.47,374600.0,27.615,27.6243,27.4752,27.4752,374600.0
2013-08-06 12:20:00,29.47,29.54,29.47,29.52,206800.0,27.4752,27.5404,27.4752,27.5218,206800.0
2013-08-06 12:30:00,29.52,29.54,29.48,29.54,182600.0,27.5218,27.5404,27.4845,27.5404,182600.0
2013-08-06 12:40:00,29.55,29.64,29.54,29.63,214600.0,27.5498,27.6337,27.5404,27.6243,214600.0
2013-08-06 12:50:00,29.64,29.67,29.59,29.66,144000.0,27.6337,27.6616,27.5871,27.6523,144000.0
2013-08-06 13:00:00,29.66,29.67,29.61,29.62,95600.0,27.6523,27.6616,27.6057,27.615,95600.0
2013-08-06 13:10:00,29.61,29.65,29.61,29.64,58600.0,27.6057,27.643,27.6057,27.6337,58600.0
2013-08-06 13:20:00,29.65,29.67,29.61,29.61,283200.0,27.643,27.6616,27.6057,27.6057,283200.0
2013-08-06 13:30:00,29.61,29.64,29.55,29.56,178800.0,27.6057,27.6337,27.5498,27.5591,178800.0
2013-08-06 13:40:00,29.56,29.58,29.49,29.5,179400.0,27.5591,27.5777,27.4938,27.5031,179400.0
2013-08-06 13:50:00,29.49,29.59,29.48,29.57,255800.0,27.4938,27.5871,27.4845,27.5684,255800.0
2013-08-06 14:00:00,29.55,29.56,29.49,29.53,165000.0,27.5498,27.5591,27.4938,27.5311,165000.0
2013-08-06 14:10:00,29.54,29.54,29.45,29.49,246800.0,27.5404,27.5404,27.4565,27.4938,246800.0
2013-08-06 14:20:00,29.49,29.61,29.43,29.58,532600.0,27.4938,27.6057,27.4379,27.5777,532600.0
2013-08-06 14:30:00,29.58,29.62,29.53,29.56,189400.0,27.5777,27.615,27.5311,27.5591,189400.0
2013-08-06 14:40:00,29.55,29.56,29.44,29.48,464000.0,27.5498,27.5591,27.4472,27.4845,464000.0
2013-08-06 14:50:00,29.49,29.59,29.48,29.56,289200.0,27.4938,27.5871,27.4845,27.5591,289200.0
2013-08-06 15:00:00,29.56,29.61,29.52,29.53,228800.0,27.5591,27.6057,27.5218,27.5311,228800.0
2013-08-06 15:10:00,29.53,29.64,29.53,29.63,283200.0,27.5311,27.6337,27.5311,27.6243,283200.0
2013-08-06 15:20:00,29.63,29.67,29.6,29.63,438800.0,27.6243,27.6616,27.5964,27.6243,438800.0
2013-08-06 15:30:00,29.61,29.61,29.52,29.59,386000.0,27.6057,27.6057,27.5218,27.5871,386000.0
2013-08-06 15:40:00,29.59,29.65,29.56,29.57,742400.0,27.5871,27.643,27.5591,27.5684,742400.0
2013-08-06 15:50:00,29.57,29.6,29.47,29.55,1120000.0,27.5684,27.5964,27.4752,27.5498,1120000.0
2013-08-07 09:30:00,29.26,29.39,29.19,29.22,830400.0,27.2794,27.4006,27.2141,27.2421,830400.0
2013-08-07 09:40:00,29.23,29.45,29.2,29.42,970400.0,27.2514,27.4565,27.2234,27.4286,970400.0
2013-08-07 09:50:00,29.42,29.43,29.0,29.04,1159400.0,27.4286,27.4379,27.037,27.0743,1159400.0
2013-08-07 10:00:00,29.04,29.04,28.85,28.95,904600.0,27.0743,27.0743,26.8971,26.9904,904600.0
2013-08-07 10:10:00,28.93,28.95,28.78,28.9,541800.0,26.9717,26.9904,26.8319,26.9438,541800.0
2013-08-07 10:20:00,28.91,28.92,28.78,28.8,580200.0,26.9531,26.9624,26.8319,26.8505,580200.0
2013-08-07 10:30:00,28.8,28.82,28.73,28.77,873400.0,26.8505,26.8692,26.7853,26.8226,873400.0
2013-08-07 10:40:00,28.78,28.96,28.74,28.92,600600.0,26.8319,26.9997,26.7946,26.9624,600600.0
2013-08-07 10:50:00,28.92,28.99,28.91,28.96,608800.0,26.9624,27.0277,26.9531,26.9997,608800.0
2013-08-07 11:00:00,28.96,29.0,28.94,29.0,277200.0,26.9997,27.037,26.981,27.037,277200.0
2013-08-07 11:10:00,29.0,29.04,28.93,28.95,331000.0,27.037,27.0743,26.9717,26.9904,331000.0
2013-08-07 11:20:00,28.95,28.97,28.88,28.88,243000.0,26.9904,27.009,26.9251,26.9251,243000.0
2013-08-07 11:30:00,28.88,28.93,28.84,28.86,324000.0,26.9251,26.9717,26.8878,26.9065,324000.0
2013-08-07 11:40:00,28.86,28.91,28.82,28.86,310800.0,26.9065,26.9531,26.8692,26.9065,310800.0
2013-08-07 11:50:00,28.86,28.93,28.85,28.9,321800.0,26.9065,26.9717,26.8971,26.9438,321800.0
2013-08-07 12:00:00,28.9,28.92,28.83,28.85,163200.0,26.9438,26.9624,26.8785,26.8971,163200.0
2013-08-07 12:10:00,28.86,28.9,28.84,28.88,292600.0,26.9065,26.9438,26.8878,26.9251,292600.0
2013-08-07 12:20:00,28.88,28.9,28.83,28.85,190000.0,26.9251,26.9438,26.8785,26.8971,190000.0
2013-08-07 12:30:00,28.84,28.97,28.81,28.95,385400.0,26.8878,27.009,26.8598,26.9904,385400.0
2013-08-07 12:40:00,28.93,28.99,28.93,28.94,272200.0,26.9717,27.0277,26.9717,26.981,272200.0
2013-08-07 12:50:00,28.94,28.95,28.92,28.94,149200.0,26.981,26.9904,26.9624,26.981,149200.0
2013-08-07 13:00:00,28.94,29.0,28.93,28.99,343400.0,26.981,27.037,26.9717,27.0277,343400.0
2013-08-07 13:10:00,28.99,29.07,28.99,29.05,598000.0,27.0277,27.1022,27.0277,27.0836,598000.0
2013-08-07 13:20:00,29.05,29.09,29.01,29.09,319200.0,27.0836,27.1209,27.0463,27.1209,319200.0
2013-08-07 13:30:00,29.09,29.12,29.03,29.03,360800.0,27.1209,27.1489,27.065,27.065,360800.0
2013-08-07 13:40:00,29.03,29.04,28.96,28.97,255000.0,27.065,27.0743,26.9997,27.009,255000.0
2013-08-07 13:50:00,28.97,29.01,28.92,29.0,265000.0,27.009,27.0463,26.9624,27.037,265000.0
2013-08-07 14:00:00,28.99,29.0,28.91,28.92,226600.0,27.0277,27.037,26.9531,26.9624,226600.0
2013-08-07 14:10:00,28.92,29.0,28.92,28.96,243400.0,26.9624,27.037,26.9624,26.9997,243400.0
2013-08-07 14:20:00,28.95,28.96,28.86,28.93,425400.0,26.9904,26.9997,26.9065,26.9717,425400.0
2013-08-07 14:30:00,28.93,28.98,28.93,28.96,235800.0,26.9717,27.0183,26.9717,26.9997,235800.0
2013-08-07 14:40:00,28.96,28.97,28.9,28.93,206600.0,26.9997,27.009,26.9438,26.9717,206600.0
2013-08-07 14:50:00,28.93,29.03,28.9,29.0,316800.0,26.9717,27.065,26.9438,27.037,316800.0
2013-08-07 15:00:00,28.99,29.03,28.94,29.0,441200.0,27.0277,27.065,26.981,27.037,441200.0
2013-08-07 15:10:00,29.01,29.09,29.0,29.03,396200.0,27.0463,27.1209,27.037,27.065,396200.0
2013-08-07 15:20:00,29.03,29.03,28.93,29.0,339800.0,27.065,27.065,26.9717,27.037,339800.0
2013-08-07 15:30:00,29.0,29.02,28.91,29.02,529200.0,27.037,27.0556,26.9531,27.0556,529200.0
2013-08-07 15:40:00,29.02,29.06,28.99,29.03,291000.0,27.0556,27.0929,27.0277,27.065,291000.0
2013-08-07 15:50:00,29.03,29.03,28.86,28.93,963800.0,27.065,27.065,26.9065,26.9717,963800.0
2013-08-08 09:30:00,29.42,29.67,29.36,29.5,1047000.0,27.4286,27.6616,27.3726,27.5031,1047000.0
2013-08-08 09:40:00,29.5,29.6,29.23,29.25,1496400.0,27.5031,27.5964,27.2514,27.2701,1496400.0
2013-08-08 09:50:00,29.26,29.31,29.17,29.3,1151800.0,27.2794,27.326,27.1955,27.3167,1151800.0
2013-08-08 10:00:00,29.3,29.32,29.05,29.08,961600.0,27.3167,27.3353,27.0836,27.1116,961600.0
2013-08-08 10:10:00,29.07,29.08,28.96,29.02,684400.0,27.1022,27.1116,26.9997,27.0556,684400.0
2013-08-08 10:20:00,29.02,29.1,29.0,29.06,500800.0,27.0556,27.1302,27.037,27.0929,500800.0
2013-08-08 10:30:00,29.06,29.06,28.88,28.93,889800.0,27.0929,27.0929,26.9251,26.9717,889800.0
2013-08-08 10:40:00,28.93,28.96,28.82,28.96,619800.0,26.9717,26.9997,26.8692,26.9997,619800.0
2013-08-08 10:50:00,28.95,29.08,28.93,29.05,617400.0,26.9904,27.1116,26.9717,27.0836,617400.0
2013-08-08 11:00:00,29.05,29.08,28.98,29.06,512800.0,27.0836,27.1116,27.0183,27.0929,512800.0
2013-08-08 11:10:00,29.06,29.11,29.02,29.03,323200.0,27.0929,27.1395,27.0556,27.065,323200.0
2013-08-08 11:20:00,29.03,29.17,29.03,29.14,731200.0,27.065,27.1955,27.065,27.1675,731200.0
2013-08-08 11:30:00,29.14,29.24,29.13,29.23,637800.0,27.1675,27.2607,27.1582,27.2514,637800.0
2013-08-08 11:40:00,29.24,29.27,29.15,29.18,486600.0,27.2607,27.2887,27.1768,27.2048,486600.0
2013-08-08 11:50:00,29.18,29.25,29.18,29.24,222800.0,27.2048,27.2701,27.2048,27.2607,222800.0
2013-08-08 12:00:00,29.24,29.32,29.24,29.24,538600.0,27.2607,27.3353,27.2607,27.2607,538600.0
2013-08-08 12:10:00,29.24,29.36,29.19,29.33,534400.0,27.2607,27.3726,27.2141,27.3447,534400.0
2013-08-08 12:20:00,29.33,29.38,29.32,29.36,405800.0,27.3447,27.3913,27.3353,27.3726,405800.0
2013-08-08 12:30:00,29.36,29.4,29.34,29.34,537400.0,27.3726,27.4099,27.354,27.354,537400.0
2013-08-08 12:40:00,29.35,29.4,29.3,29.31,363400.0,27.3633,27.4099,27.3167,27.326,363400.0
2013-08-08 12:50:00,29.31,29.32,29.25,29.31,210200.0,27.326,27.3353,27.2701,27.326,210200.0
2013-08-08 13:00:00,29.31,29.38,29.27,29.28,377000.0,27.326,27.3913,27.2887,27.298,377000.0
2013-08-08 13:10:00,29.27,29.28,29.18,29.18,309600.0,27.2887,27.298,27.2048,27.2048,309600.0
2013-08-08 13:20:00,29.18,29.25,29.17,29.23,249800.0,27.2048,27.2701,27.1955,27.2514,249800.0
2013-08-08 13:30:00,29.23,29.26,29.21,29.21,219600.0,27.2514,27.2794,27.2328,27.2328,219600.0
2013-08-08 13:40:00,29.21,29.24,29.17,29.23,220600.0,27.2328,27.2607,27.1955,27.2514,220600.0
2013-08-08 13:50:00,29.23,29.29,29.21,29.27,330200.0,27.2514,27.3074,27.2328,27.2887,330200.0
2013-08-08 14:00:00,29.27,29.34,29.25,29.27,434600.0,27.2887,27.354,27.2701,27.2887,434600.0
2013-08-08 14:10:00,29.27,29.32,29.25,29.32,244600.0,27.2887,27.3353,27.2701,27.3353,244600.0
2013-08-08 14:20:00,29.32,29.43,29.31,29.42,732200.0,27.3353,27.4379,27.326,27.4286,732200.0
2013-08-08 14:30:00,29.42,29.47,29.37,29.41,660800.0,27.4286,27.4752,27.3819,27.4192,660800.0
2013-08-08 14:40:00,29.41,29.44,29.39,29.41,263600.0,27.4192,27.4472,27.4006,27.4192,263600.0
2013-08-08 14:50:00,29.41,29.42,29.34,29.42,436600.0,27.4192,27.4286,27.354,27.4286,436600.0
2013-08-08 15:00:00,29.41,29.45,29.37,29.41,374600.0,27.4192,27.4565,27.3819,27.4192,374600.0
2013-08-08 15:10:00,29.41,29.41,29.28,29.29,492000.0,27.4192,27.4192,27.298,27.3074,492000.0
2013-08-08 15:20:00,29.29,29.34,29.25,29.33,264000.0,27.3074,27.354,27.2701,27.3447,264000.0
2013-08-08 15:30:00,29.33,29.41,29.33,29.39,455600.0,27.3447,27.4192,27.3447,27.4006,455600.0
2013-08-08 15:40:00,29.39,29.44,29.37,29.42,454200.0,27.4006,27.4472,27.3819,27.4286,454200.0
2013-08-08 15:50:00,29.42,29.42,29.25,29.25,874800.0,27.4286,27.4286,27.2701,27.2701,874800.0
2013-08-09 09:30:00,29.1,29.42,29.1,29.38,578000.0,27.1302,27.4286,27.1302,27.3913,578000.0
2013-08-09 09:40:00,29.39,29.63,29.38,29.55,1336200.0,27.4006,27.6243,27.3913,27.5498,1336200.0
2013-08-09 09:50:00,29.56,29.59,29.46,29.5,863200.0,27.5591,27.5871,27.4659,27.5031,863200.0
2013-08-09 10:00:00,29.53,29.55,29.25,29.36,932800.0,27.5311,27.5498,27.2701,27.3726,932800.0
2013-08-09 10:10:00,29.36,29.39,29.23,29.24,693600.0,27.3726,27.4006,27.2514,27.2607,693600.0
2013-08-09 10:20:00,29.24,29.34,29.15,29.27,648800.0,27.2607,27.354,27.1768,27.2887,648800.0
2013-08-09 10:30:00,29.27,29.36,29.25,29.3,519600.0,27.2887,27.3726,27.2701,27.3167,519600.0
2013-08-09 10:40:00,29.31,29.5,29.29,29.43,655200.0,27.326,27.5031,27.3074,27.4379,655200.0
2013-08-09 10:50:00,29.43,29.45,29.16,29.24,635800.0,27.4379,27.4565,27.1862,27.2607,635800.0
2013-08-09 11:00:00,29.24,29.24,28.9,28.98,1022000.0,27.2607,27.2607,26.9438,27.0183,1022000.0
2013-08-09 11:10:00,28.99,29.03,28.95,28.99,598000.0,27.0277,27.065,26.9904,27.0277,598000.0
2013-08-09 11:20:00,28.98,28.98,28.77,28.85,1301200.0,27.0183,27.0183,26.8226,26.8971,1301200.0
2013-08-09 11:30:00,28.85,28.98,28.81,28.96,561400.0,26.8971,27.0183,26.8598,26.9997,561400.0
2013-08-09 11:40:00,28.97,29.06,28.95,29.06,595600.0,27.009,27.0929,26.9904,27.0929,595600.0
2013-08-09 11:50:00,29.06,29.17,29.06,29.11,1237600.0,27.0929,27.1955,27.0929,27.1395,1237600.0
2013-08-09 12:00:00,29.11,29.15,29.05,29.15,608800.0,27.1395,27.1768,27.0836,27.1768,608800.0
2013-08-09 12:10:00,29.15,29.28,29.13,29.23,728400.0,27.1768,27.298,27.1582,27.2514,728400.0
2013-08-09 12:20:00,29.23,29.32,29.23,29.28,357200.0,27.2514,27.3353,27.2514,27.298,357200.0
2013-08-09 12:30:00,29.29,29.42,29.29,29.39,615400.0,27.3074,27.4286,27.3074,27.4006,615400.0
2013-08-09 12:40:00,29.39,29.41,29.36,29.38,245400.0,27.4006,27.4192,27.3726,27.3913,245400.0
2013-08-09 12:50:00,29.39,29.4,29.31,29.32,210800.0,27.4006,27.4099,27.326,27.3353,210800.0
2013-08-09 13:00:00,29.32,29.34,29.3,29.34,173000.0,27.3353,27.354,27.3167,27.354,173000.0
2013-08-09 13:10:00,29.35,29.39,29.33,29.38,212800.0,27.3633,27.4006,27.3447,27.3913,212800.0
2013-08-09 13:20:00,29.39,29.49,29.39,29.47,374600.0,27.4006,27.4938,27.4006,27.4752,374600.0
2013-08-09 13:30:00,29.49,29.53,29.46,29.47,339200.0,27.4938,27.5311,27.4659,27.4752,339200.0
2013-08-09 13:40:00,29.47,29.5,29.39,29.41,285600.0,27.4752,27.5031,27.4006,27.4192,285600.0
2013-08-09 13:50:00,29.41,29.52,29.4,29.41,386000.0,27.4192,27.5218,27.4099,27.4192,386000.0
2013-08-09 14:00:00,29.41,29.48,29.33,29.35,290600.0,27.4192,27.4845,27.3447,27.3633,290600.0
2013-08-09 14:10:00,29.36,29.48,29.32,29.45,386600.0,27.3726,27.4845,27.3353,27.4565,386600.0
2013-08-09 14:20:00,29.44,29.48,29.39,29.42,381400.0,27.4472,27.4845,27.4006,27.4286,381400.0
2013-08-09 14:30:00,29.42,29.48,29.28,29.3,447200.0,27.4286,27.4845,27.298,27.3167,447200.0
2013-08-09 14:40:00,29.3,29.36,29.29,29.36,532400.0,27.3167,27.3726,27.3074,27.3726,532400.0
2013-08-09 14:50:00,29.36,29.41,29.31,29.38,432600.0,27.3726,27.4192,27.326,27.3913,432600.0
2013-08-09 15:00:00,29.39,29.42,29.33,29.37,350000.0,27.4006,27.4286,27.3447,27.3819,350000.0
2013-08-09 15:10:00,29.38,29.39,29.32,29.37,351400.0,27.3913,27.4006,27.3353,27.3819,351400.0
2013-08-09 15:20:00,29.38,29.42,29.32,29.34,433200.0,27.3913,27.4286,27.3353,27.354,433200.0
2013-08-09 15:30:00,29.33,29.36,29.26,29.31,614400.0,27.3447,27.3726,27.2794,27.326,614400.0
2013-08-09 15:40:00,29.32,29.35,29.24,29.27,464600.0,27.3353,27.3633,27.2607,27.2887,464600.0
2013-08-09 15:50:00,29.27,29.29,29.16,29.17,703200.0,27.2887,27.3074,27.1862,27.1955,703200.0
2013-08-12 09:30:00,28.6,29.15,28.59,29.13,1086600.0,26.6641,27.1768,26.6547,27.1582,1086600.0
2013-08-12 09:40:00,29.14,29.35,29.13,29.24,1262600.0,27.1675,27.3633,27.1582,27.2607,1262600.0
2013-08-12 09:50:00,29.24,29.45,29.23,29.33,1084800.0,27.2607,27.4565,27.2514,27.3447,1084800.0
2013-08-12 10:00:00,29.35,29.44,29.32,29.34,694400.0,27.3633,27.4472,27.3353,27.354,694400.0
2013-08-12 10:10:00,29.34,29.48,29.32,29.34,491400.0,27.354,27.4845,27.3353,27.354,491400.0
2013-08-12 10:20:00,29.35,29.38,29.25,29.27,583200.0,27.3633,27.3913,27.2701,27.2887,583200.0
2013-08-12 10:30:00,29.29,29.47,29.27,29.39,450200.0,27.3074,27.4752,27.2887,27.4006,450200.0
2013-08-12 10:40:00,29.39,29.48,29.38,29.42,360000.0,27.4006,27.4845,27.3913,27.4286,360000.0
2013-08-12 10:50:00,29.43,29.58,29.43,29.55,510800.0,27.4379,27.5777,27.4379,27.5498,510800.0
2013-08-12 11:00:00,29.55,29.59,29.41,29.43,472400.0,27.5498,27.5871,27.4192,27.4379,472400.0
2013-08-12 11:10:00,29.43,29.47,29.38,29.44,243000.0,27.4379,27.4752,27.3913,27.4472,243000.0
2013-08-12 11:20:00,29.45,29.53,29.42,29.5,252200.0,27.4565,27.5311,27.4286,27.5031,252200.0
2013-08-12 11:30:00,29.5,29.57,29.49,29.5,246400.0,27.5031,27.5684,27.4938,27.5031,246400.0
2013-08-12 11:40:00,29.5,29.62,29.5,29.54,436200.0,27.5031,27.615,27.5031,27.5404,436200.0
2013-08-12 11:50:00,29.54,29.58,29.47,29.56,288000.0,27.5404,27.5777,27.4752,27.5591,288000.0
2013-08-12 12:00:00,29.56,29.56,29.5,29.5,116000.0,27.5591,27.5591,27.5031,27.5031,116000.0
2013-08-12 12:10:00,29.48,29.54,29.46,29.54,158400.0,27.4845,27.5404,27.4659,27.5404,158400.0
2013-08-12 12:20:00,29.53,29.54,29.46,29.47,153400.0,27.5311,27.5404,27.4659,27.4752,153400.0
2013-08-12 12:30:00,29.46,29.49,29.41,29.42,266200.0,27.4659,27.4938,27.4192,27.4286,266200.0
2013-08-12 12:40:00,29.42,29.53,29.4,29.53,232200.0,27.4286,27.5311,27.4099,27.5311,232200.0
2013-08-12 12:50:00,29.52,29.56,29.49,29.56,230800.0,27.5218,27.5591,27.4938,27.5591,230800.0
2013-08-12 13:00:00,29.56,29.57,29.5,29.5,215600.0,27.5591,27.5684,27.5031,27.5031,215600.0
2013-08-12 13:10:00,29.5,29.52,29.42,29.5,175400.0,27.5031,27.5218,27.4286,27.5031,175400.0
2013-08-12 13:20:00,29.5,29.54,29.47,29.5,135400.0,27.5031,27.5404,27.4752,27.5031,135400.0
2013-08-12 13:30:00,29.49,29.54,29.48,29.49,145000.0,27.4938,27.5404,27.4845,27.4938,145000.0
2013-08-12 13:40:00,29.49,29.55,29.45,29.45,113000.0,27.4938,27.5498,27.4565,27.4565,113000.0
2013-08-12 13:50:00,29.43,29.46,29.38,29.44,284000.0,27.4379,27.4659,27.3913,27.4472,284000.0
2013-08-12 14:00:00,29.44,29.5,29.42,29.49,207000.0,27.4472,27.5031,27.4286,27.4938,207000.0
2013-08-12 14:10:00,29.49,29.51,29.45,29.49,138400.0,27.4938,27.5125,27.4565,27.4938,138400.0
2013-08-12 14:20:00,29.49,29.52,29.45,29.47,237400.0,27.4938,27.5218,27.4565,27.4752,237400.0
2013-08-12 14:30:00,29.47,29.48,29.43,29.47,184200.0,27.4752,27.4845,27.4379,27.4752,184200.0
2013-08-12 14:40:00,29.46,29.53,29.46,29.53,168000.0,27.4659,27.5311,27.4659,27.5311,168000.0
2013-08-12 14:50:00,29.53,29.54,29.47,29.53,135000.0,27.5311,27.5404,27.4752,27.5311,135000.0
2013-08-12 15:00:00,29.52,29.52,29.46,29.49,115200.0,27.5218,27.5218,27.4659,27.4938,115200.0
2013-08-12 15:10:00,29.49,29.59,29.49,29.54,389800.0,27.4938,27.5871,27.4938,27.5404,389800.0
2013-08-12 15:20:00,29.53,29.58,29.53,29.55,164800.0,27.5311,27.5777,27.5311,27.5498,164800.0
2013-08-12 15:30:00,29.56,29.66,29.56,29.65,574800.0,27.5591,27.6523,27.5591,27.643,574800.0
2013-08-12 15:40:00,29.65,29.68,29.6,29.61,541800.0,27.643,27.671,27.5964,27.6057,541800.0
2013-08-12 15:50:00,29.61,29.65,29.54,29.64,609400.0,27.6057,27.643,27.5404,27.6337,609400.0
2013-08-13 09:30:00,29.72,29.72,29.48,29.5,1218200.0,27.7083,27.7083,27.4845,27.5031,1218200.0
2013-08-13 09:40:00,29.49,29.53,29.41,29.43,873000.0,27.4938,27.5311,27.4192,27.4379,873000.0
2013-08-13 09:50:00,29.43,29.45,29.3,29.36,678400.0,27.4379,27.4565,27.3167,27.3726,678400.0
2013-08-13 10:00:00,29.36,29.36,29.06,29.17,1207200.0,27.3726,27.3726,27.0929,27.1955,1207200.0
2013-08-13 10:10:00,29.17,29.18,28.98,29.07,1046800.0,27.1955,27.2048,27.0183,27.1022,1046800.0
2013-08-13 10:20:00,29.06,29.13,29.02,29.11,593200.0,27.0929,27.1582,27.0556,27.1395,593200.0
2013-08-13 10:30:00,29.1,29.1,28.98,29.08,531400.0,27.1302,27.1302,27.0183,27.1116,531400.0
2013-08-13 10:40:00,29.08,29.17,29.06,29.13,576000.0,27.1116,27.1955,27.0929,27.1582,576000.0
2013-08-13 10:50:00,29.14,29.16,28.96,29.09,580400.0,27.1675,27.1862,26.9997,27.1209,580400.0
2013-08-13 11:00:00,29.09,29.19,29.07,29.17,482000.0,27.1209,27.2141,27.1022,27.1955,482000.0
2013-08-13 11:10:00,29.18,29.23,29.1,29.21,355600.0,27.2048,27.2514,27.1302,27.2328,355600.0
2013-08-13 11:20:00,29.21,29.29,29.18,29.29,664400.0,27.2328,27.3074,27.2048,27.3074,664400.0
2013-08-13 11:30:00,29.28,29.43,29.28,29.34,889800.0,27.298,27.4379,27.298,27.354,889800.0
2013-08-13 11:40:00,29.35,29.38,29.28,29.38,310600.0,27.3633,27.3913,27.298,27.3913,310600.0
2013-08-13 11:50:00,29.38,29.39,29.31,29.32,283200.0,27.3913,27.4006,27.326,27.3353,283200.0
2013-08-13 12:00:00,29.32,29.33,29.25,29.31,224000.0,27.3353,27.3447,27.2701,27.326,224000.0
2013-08-13 12:10:00,29.32,29.47,29.32,29.44,396800.0,27.3353,27.4752,27.3353,27.4472,396800.0
2013-08-13 12:20:00,29.45,29.56,29.42,29.54,515400.0,27.4565,27.5591,27.4286,27.5404,515400.0
2013-08-13 12:30:00,29.55,29.63,29.54,29.58,438000.0,27.5498,27.6243,27.5404,27.5777,438000.0
2013-08-13 12:40:00,29.58,29.64,29.52,29.58,500600.0,27.5777,27.6337,27.5218,27.5777,500600.0
2013-08-13 12:50:00,29.58,29.61,29.5,29.52,472600.0,27.5777,27.6057,27.5031,27.5218,472600.0
2013-08-13 13:00:00,29.51,29.56,29.47,29.52,251000.0,27.5125,27.5591,27.4752,27.5218,251000.0
2013-08-13 13:10:00,29.52,29.6,29.5,29.55,257000.0,27.5218,27.5964,27.5031,27.5498,257000.0
2013-08-13 13:20:00,29.55,29.65,29.55,29.62,461800.0,27.5498,27.643,27.5498,27.615,461800.0
2013-08-13 13:30:00,29.63,29.65,29.52,29.54,264200.0,27.6243,27.643,27.5218,27.5404,264200.0
2013-08-13 13:40:00,29.54,29.57,29.5,29.55,253400.0,27.5404,27.5684,27.5031,27.5498,253400.0
2013-08-13 13:50:00,29.57,29.58,29.51,29.53,223400.0,27.5684,27.5777,27.5125,27.5311,223400.0
2013-08-13 14:00:00,29.55,29.61,29.52,29.6,245200.0,27.5498,27.6057,27.5218,27.5964,245200.0
2013-08-13 14:10:00,29.6,29.61,29.54,29.56,144400.0,27.5964,27.6057,27.5404,27.5591,144400.0
2013-08-13 14:20:00,29.55,29.61,29.54,29.6,197600.0,27.5498,27.6057,27.5404,27.5964,197600.0
2013-08-13 14:30:00,29.6,29.61,29.45,29.48,548600.0,27.5964,27.6057,27.4565,27.4845,548600.0
2013-08-13 14:40:00,29.47,29.54,29.44,29.46,323000.0,27.4752,27.5404,27.4472,27.4659,323000.0
2013-08-13 14:50:00,29.46,29.54,29.45,29.5,209200.0,27.4659,27.5404,27.4565,27.5031,209200.0
2013-08-13 15:00:00,29.5,29.54,29.48,29.48,173400.0,27.5031,27.5404,27.4845,27.4845,173400.0
2013-08-13 15:10:00,29.49,29.55,29.47,29.49,337800.0,27.4938,27.5498,27.4752,27.4938,337800.0
2013-08-13 15:20:00,29.48,29.57,29.48,29.52,375200.0,27.4845,27.5684,27.4845,27.5218,375200.0
2013-08-13 15:30:00,29.52,29.56,29.49,29.52,319600.0,27.5218,27.5591,27.4938,27.5218,319600.0
2013-08-13 15:40:00,29.52,29.55,29.48,29.5,390000.0,27.5218,27.5498,27.4845,27.5031,390000.0
2013-08-13 15:50:00,29.5,29.54,29.48,29.53,483600.0,27.5031,27.5404,27.4845,27.5311,483600.0
2013-08-14 09:30:00,29.56,29.68,29.38,29.49,911800.0,27.5591,27.671,27.3913,27.4938,911800.0
2013-08-14 09:40:00,29.5,29.6,29.31,29.53,650000.0,27.5031,27.5964,27.326,27.5311,650000.0
2013-08-14 09:50:00,29.53,29.63,29.48,29.6,360600.0,27.5311,27.6243,27.4845,27.5964,360600.0
2013-08-14 10:00:00,29.6,29.65,29.45,29.5,533400.0,27.5964,27.643,27.4565,27.5031,533400.0
2013-08-14 10:10:00,29.49,29.49,29.34,29.4,515000.0,27.4938,27.4938,27.354,27.4099,515000.0
2013-08-14 10:20:00,29.39,29.57,29.34,29.49,577800.0,27.4006,27.5684,27.354,27.4938,577800.0
2013-08-14 10:30:00,29.49,29.6,29.41,29.42,486800.0,27.4938,27.5964,27.4192,27.4286,486800.0
2013-08-14 10:40:00,29.41,29.45,29.26,29.33,911800.0,27.4192,27.4565,27.2794,27.3447,911800.0
2013-08-14 10:50:00,29.33,29.47,29.3,29.4,446000.0,27.3447,27.4752,27.3167,27.4099,446000.0
2013-08-14 11:00:00,29.4,29.4,29.3,29.35,576200.0,27.4099,27.4099,27.3167,27.3633,576200.0
2013-08-14 11:10:00,29.34,29.34,29.2,29.3,600200.0,27.354,27.354,27.2234,27.3167,600200.0
2013-08-14 11:20:00,29.31,29.32,29.21,29.31,389800.0,27.326,27.3353,27.2328,27.326,389800.0
2013-08-14 11:30:00,29.3,29.33,29.24,29.3,312600.0,27.3167,27.3447,27.2607,27.3167,312600.0
2013-08-14 11:40:00,29.29,29.4,29.28,29.31,384800.0,27.3074,27.4099,27.298,27.326,384800.0
2013-08-14 11:50:00,29.3,29.35,29.22,29.3,466200.0,27.3167,27.3633,27.2421,27.3167,466200.0
2013-08-14 12:00:00,29.31,29.39,29.28,29.37,264200.0,27.326,27.4006,27.298,27.3819,264200.0
2013-08-14 12:10:00,29.38,29.5,29.34,29.45,463200.0,27.3913,27.5031,27.354,27.4565,463200.0
2013-08-14 12:20:00,29.46,29.46,29.32,29.44,324200.0,27.4659,27.4659,27.3353,27.4472,324200.0
2013-08-14 12:30:00,29.44,29.48,29.38,29.39,219200.0,27.4472,27.4845,27.3913,27.4006,219200.0
2013-08-14 12:40:00,29.39,29.4,29.35,29.39,182000.0,27.4006,27.4099,27.3633,27.4006,182000.0
2013-08-14 12:50:00,29.39,29.39,29.31,29.32,284000.0,27.4006,27.4006,27.326,27.3353,284000.0
2013-08-14 13:00:00,29.32,29.36,29.3,29.35,222800.0,27.3353,27.3726,27.3167,27.3633,222800.0
2013-08-14 13:10:00,29.36,29.38,29.31,29.38,201200.0,27.3726,27.3913,27.326,27.3913,201200.0
2013-08-14 13:20:00,29.38,29.38,29.31,29.32,144200.0,27.3913,27.3913,27.326,27.3353,144200.0
2013-08-14 13:30:00,29.31,29.42,29.21,29.37,582200.0,27.326,27.4286,27.2328,27.3819,582200.0
2013-08-14 13:40:00,29.36,29.37,29.25,29.3,259000.0,27.3726,27.3819,27.2701,27.3167,259000.0
2013-08-14 13:50:00,29.3,29.37,29.26,29.33,392200.0,27.3167,27.3819,27.2794,27.3447,392200.0
2013-08-14 14:00:00,29.34,29.4,29.32,29.39,475400.0,27.354,27.4099,27.3353,27.4006,475400.0
2013-08-14 14:10:00,29.37,29.38,29.3,29.31,153800.0,27.3819,27.3913,27.3167,27.326,153800.0
2013-08-14 14:20:00,29.3,29.31,29.22,29.24,247200.0,27.3167,27.326,27.2421,27.2607,247200.0
2013-08-14 14:30:00,29.24,29.3,29.17,29.26,400600.0,27.2607,27.3167,27.1955,27.2794,400600.0
2013-08-14 14:40:00,29.26,29.32,29.23,29.25,283800.0,27.2794,27.3353,27.2514,27.2701,283800.0
2013-08-14 14:50:00,29.25,29.28,29.21,29.24,157600.0,27.2701,27.298,27.2328,27.2607,157600.0
2013-08-14 15:00:00,29.26,29.28,29.2,29.25,392600.0,27.2794,27.298,27.2234,27.2701,392600.0
2013-08-14 15:10:00,29.25,29.36,29.25,29.29,593600.0,27.2701,27.3726,27.2701,27.3074,593600.0
2013-08-14 15:20:00,29.29,29.31,29.24,29.26,318800.0,27.3074,27.326,27.2607,27.2794,318800.0
2013-08-14 15:30:00,29.25,29.27,29.17,29.25,349600.0,27.2701,27.2887,27.1955,27.2701,349600.0
2013-08-14 15:40:00,29.25,29.26,29.18,29.21,410400.0,27.2701,27.2794,27.2048,27.2328,410400.0
2013-08-14 15:50:00,29.2,29.25,29.16,29.17,698800.0,27.2234,27.2701,27.1862,27.1955,698800.0
2013-08-15 09:30:00,28.16,28.24,28.0,28.11,2340600.0,26.2538,26.3284,26.1047,26.2072,2340600.0
2013-08-15 09:40:00,28.11,28.27,27.95,28.05,2033800.0,26.2072,26.3564,26.0581,26.1513,2033800.0
2013-08-15 09:50:00,28.04,28.09,27.86,27.96,1192600.0,26.142,26.1886,25.9742,26.0674,1192600.0
2013-08-15 10:00:00,27.94,28.02,27.71,27.72,1445000.0,26.0487,26.1233,25.8343,25.8436,1445000.0
2013-08-15 10:10:00,27.72,27.82,27.61,27.81,1016400.0,25.8436,25.9369,25.7411,25.9275,1016400.0
2013-08-15 10:20:00,27.81,28.08,27.8,28.01,927400.0,25.9275,26.1793,25.9182,26.114,927400.0
2013-08-15 10:30:00,28.02,28.04,27.91,28.0,605200.0,26.1233,26.142,26.0208,26.1047,605200.0
2013-08-15 10:40:00,28.0,28.03,27.87,27.89,794800.0,26.1047,26.1326,25.9835,26.0021,794800.0
2013-08-15 10:50:00,27.89,27.89,27.73,27.82,925200.0,26.0021,26.0021,25.853,25.9369,925200.0
2013-08-15 11:00:00,27.82,27.84,27.74,27.82,510000.0,25.9369,25.9555,25.8623,25.9369,510000.0
2013-08-15 11:10:00,27.81,27.98,27.81,27.93,686400.0,25.9275,26.086,25.9275,26.0394,686400.0
2013-08-15 11:20:00,27.94,28.03,27.86,27.98,609800.0,26.0487,26.1326,25.9742,26.086,609800.0
2013-08-15 11:30:00,27.99,28.11,27.99,28.08,563800.0,26.0954,26.2072,26.0954,26.1793,563800.0
2013-08-15 11:40:00,28.08,28.09,27.99,28.06,534600.0,26.1793,26.1886,26.0954,26.1606,534600.0
2013-08-15 11:50:00,28.06,28.08,27.98,27.99,308200.0,26.1606,26.1793,26.086,26.0954,308200.0
2013-08-15 12:00:00,28.0,28.02,27.9,27.98,504400.0,26.1047,26.1233,26.0114,26.086,504400.0
2013-08-15 12:10:00,27.97,28.03,27.93,28.01,249800.0,26.0767,26.1326,26.0394,26.114,249800.0
2013-08-15 12:20:00,28.02,28.07,27.96,27.98,233000.0,26.1233,26.1699,26.0674,26.086,233000.0
2013-08-15 12:30:00,27.99,28.06,27.95,27.98,307400.0,26.0954,26.1606,26.0581,26.086,307400.0
2013-08-15 12:40:00,27.98,28.0,27.91,27.92,202200.0,26.086,26.1047,26.0208,26.0301,202200.0
2013-08-15 12:50:00,27.92,27.98,27.89,27.9,197800.0,26.0301,26.086,26.0021,26.0114,197800.0
2013-08-15 13:00:00,27.9,27.93,27.79,27.85,411800.0,26.0114,26.0394,25.9089,25.9648,411800.0
2013-08-15 13:10:00,27.84,27.84,27.7,27.75,658800.0,25.9555,25.9555,25.825,25.8716,658800.0
2013-08-15 13:20:00,27.75,27.8,27.66,27.67,408000.0,25.8716,25.9182,25.7877,25.797,408000.0
2013-08-15 13:30:00,27.66,27.79,27.66,27.74,291800.0,25.7877,25.9089,25.7877,25.8623,291800.0
2013-08-15 13:40:00,27.74,27.79,27.73,27.77,253800.0,25.8623,25.9089,25.853,25.8902,253800.0
2013-08-15 13:50:00,27.75,27.79,27.7,27.78,276400.0,25.8716,25.9089,25.825,25.8996,276400.0
2013-08-15 14:00:00,27.78,27.83,27.6,27.63,688000.0,25.8996,25.9462,25.7318,25.7597,688000.0
2013-08-15 14:10:00,27.63,27.66,27.4,27.5,1232600.0,25.7597,25.7877,25.5453,25.6385,1232600.0
2013-08-15 14:20:00,27.48,27.7,27.45,27.64,602800.0,25.6199,25.825,25.5919,25.769,602800.0
2013-08-15 14:30:00,27.64,27.77,27.64,27.71,248400.0,25.769,25.8902,25.769,25.8343,248400.0
2013-08-15 14:40:00,27.71,27.77,27.64,27.65,213400.0,25.8343,25.8902,25.769,25.7784,213400.0
2013-08-15 14:50:00,27.65,27.7,27.61,27.66,214200.0,25.7784,25.825,25.7411,25.7877,214200.0
2013-08-15 15:00:00,27.67,27.67,27.6,27.61,195400.0,25.797,25.797,25.7318,25.7411,195400.0
2013-08-15 15:10:00,27.6,27.62,27.43,27.45,574000.0,25.7318,25.7504,25.5733,25.5919,574000.0
2013-08-15 15:20:00,27.45,27.5,27.41,27.48,385800.0,25.5919,25.6385,25.5546,25.6199,385800.0
2013-08-15 15:30:00,27.48,27.5,27.42,27.43,425400.0,25.6199,25.6385,25.5639,25.5733,425400.0
2013-08-15 15:40:00,27.43,27.61,27.39,27.58,791400.0,25.5733,25.7411,25.536,25.7131,791400.0
2013-08-15 15:50:00,27.58,27.66,27.53,27.59,1158400.0,25.7131,25.7877,25.6665,25.7224,1158400.0
2013-08-16 09:30:00,27.31,27.53,27.29,27.5,961000.0,25.4614,25.6665,25.4427,25.6385,961000.0
2013-08-16 09:40:00,27.49,27.61,27.43,27.6,961600.0,25.6292,25.7411,25.5733,25.7318,961600.0
2013-08-16 09:50:00,27.6,27.62,27.41,27.5,770000.0,25.7318,25.7504,25.5546,25.6385,770000.0
2013-08-16 10:00:00,27.5,27.72,27.34,27.61,901800.0,25.6385,25.8436,25.4894,25.7411,901800.0
2013-08-16 10:10:00,27.6,27.66,27.44,27.46,718000.0,25.7318,25.7877,25.5826,25.6012,718000.0
2013-08-16 10:20:00,27.46,27.52,27.35,27.51,700800.0,25.6012,25.6572,25.4987,25.6478,700800.0
2013-08-16 10:30:00,27.51,27.7,27.38,27.68,1026200.0,25.6478,25.825,25.5266,25.8063,1026200.0
2013-08-16 10:40:00,27.68,27.72,27.58,27.72,619600.0,25.8063,25.8436,25.7131,25.8436,619600.0
2013-08-16 10:50:00,27.72,27.72,27.67,27.7,566800.0,25.8436,25.8436,25.797,25.825,566800.0
2013-08-16 11:00:00,27.7,27.77,27.58,27.58,505600.0,25.825,25.8902,25.7131,25.7131,505600.0
2013-08-16 11:10:00,27.58,27.72,27.56,27.66,436600.0,25.7131,25.8436,25.6945,25.7877,436600.0
2013-08-16 11:20:00,27.65,27.67,27.5,27.59,525800.0,25.7784,25.797,25.6385,25.7224,525800.0
2013-08-16 11:30:00,27.58,27.73,27.56,27.73,352600.0,25.7131,25.853,25.6945,25.853,352600.0
2013-08-16 11:40:00,27.73,27.77,27.67,27.68,328600.0,25.853,25.8902,25.797,25.8063,328600.0
2013-08-16 11:50:00,27.68,27.72,27.65,27.71,219400.0,25.8063,25.8436,25.7784,25.8343,219400.0
2013-08-16 12:00:00,27.7,27.73,27.67,27.68,201400.0,25.825,25.853,25.797,25.8063,201400.0
2013-08-16 12:10:00,27.68,27.73,27.67,27.71,202200.0,25.8063,25.853,25.797,25.8343,202200.0
2013-08-16 12:20:00,27.71,27.74,27.61,27.61,398200.0,25.8343,25.8623,25.7411,25.7411,398200.0
2013-08-16 12:30:00,27.61,27.62,27.58,27.58,323000.0,25.7411,25.7504,25.7131,25.7131,323000.0
2013-08-16 12:40:00,27.58,27.58,27.5,27.5,459600.0,25.7131,25.7131,25.6385,25.6385,459600.0
2013-08-16 12:50:00,27.5,27.6,27.49,27.54,410000.0,25.6385,25.7318,25.6292,25.6758,410000.0
2013-08-16 13:00:00,27.55,27.6,27.36,27.36,668200.0,25.6851,25.7318,25.508,25.508,668200.0
2013-08-16 13:10:00,27.36,27.36,27.27,27.32,636600.0,25.508,25.508,25.4241,25.4707,636600.0
2013-08-16 13:20:00,27.31,27.4,27.23,27.33,620400.0,25.4614,25.5453,25.3868,25.48,620400.0
2013-08-16 13:30:00,27.31,27.33,27.18,27.2,596200.0,25.4614,25.48,25.3402,25.3588,596200.0
2013-08-16 13:40:00,27.2,27.3,27.13,27.25,853400.0,25.3588,25.4521,25.2936,25.4054,853400.0
2013-08-16 13:50:00,27.27,27.33,27.25,27.3,348200.0,25.4241,25.48,25.4054,25.4521,348200.0
2013-08-16 14:00:00,27.3,27.36,27.22,27.25,451000.0,25.4521,25.508,25.3775,25.4054,451000.0
2013-08-16 14:10:00,27.25,27.26,27.15,27.18,396400.0,25.4054,25.4148,25.3122,25.3402,396400.0
2013-08-16 14:20:00,27.18,27.26,27.18,27.24,318600.0,25.3402,25.4148,25.3402,25.3961,318600.0
2013-08-16 14:30:00,27.24,27.25,27.11,27.16,467600.0,25.3961,25.4054,25.2749,25.3215,467600.0
2013-08-16 14:40:00,27.16,27.29,27.16,27.28,473800.0,25.3215,25.4427,25.3215,25.4334,473800.0
2013-08-16 14:50:00,27.28,27.36,27.28,27.36,546600.0,25.4334,25.508,25.4334,25.508,546600.0
2013-08-16 15:00:00,27.36,27.39,27.3,27.39,410200.0,25.508,25.536,25.4521,25.536,410200.0
2013-08-16 15:10:00,27.4,27.41,27.3,27.31,249600.0,25.5453,25.5546,25.4521,25.4614,249600.0
2013-08-16 15:20:00,27.3,27.36,27.29,27.33,340800.0,25.4521,25.508,25.4427,25.48,340800.0
2013-08-16 15:30:00,27.34,27.48,27.33,27.45,515800.0,25.4894,25.6199,25.48,25.5919,515800.0
2013-08-16 15:40:00,27.44,27.47,27.33,27.35,438200.0,25.5826,25.6106,25.48,25.4987,438200.0
2013-08-16 15:50:00,27.35,27.4,27.21,27.23,530000.0,25.4987,25.5453,25.3682,25.3868,530000.0
2013-08-19 09:30:00,27.16,27.23,26.99,27.11,921600.0,25.3215,25.3868,25.163,25.2749,921600.0
2013-08-19 09:40:00,27.11,27.27,27.11,27.15,1024000.0,25.2749,25.4241,25.2749,25.3122,1024000.0
2013-08-19 09:50:00,27.14,27.25,27.01,27.24,661800.0,25.3029,25.4054,25.1817,25.3961,661800.0
2013-08-19 10:00:00,27.24,27.36,27.16,27.17,627200.0,25.3961,25.508,25.3215,25.3309,627200.0
2013-08-19 10:10:00,27.16,27.33,27.15,27.22,532200.0,25.3215,25.48,25.3122,25.3775,532200.0
2013-08-19 10:20:00,27.21,27.28,27.11,27.17,541000.0,25.3682,25.4334,25.2749,25.3309,541000.0
2013-08-19 10:30:00,27.17,27.27,27.13,27.25,481400.0,25.3309,25.4241,25.2936,25.4054,481400.0
2013-08-19 10:40:00,27.27,27.27,27.12,27.21,580000.0,25.4241,25.4241,25.2842,25.3682,580000.0
2013-08-19 10:50:00,27.22,27.25,27.1,27.18,465200.0,25.3775,25.4054,25.2656,25.3402,465200.0
2013-08-19 11:00:00,27.18,27.18,27.07,27.17,268600.0,25.3402,25.3402,25.2376,25.3309,268600.0
2013-08-19 11:10:00,27.16,27.24,27.16,27.2,433400.0,25.3215,25.3961,25.3215,25.3588,433400.0
2013-08-19 11:20:00,27.2,27.25,27.16,27.2,459600.0,25.3588,25.4054,25.3215,25.3588,459600.0
2013-08-19 11:30:00,27.19,27.27,27.13,27.21,427800.0,25.3495,25.4241,25.2936,25.3682,427800.0
2013-08-19 11:40:00,27.22,27.25,27.16,27.19,416200.0,25.3775,25.4054,25.3215,25.3495,416200.0
2013-08-19 11:50:00,27.18,27.22,27.14,27.16,261200.0,25.3402,25.3775,25.3029,25.3215,261200.0
2013-08-19 12:00:00,27.16,27.18,27.11,27.15,265200.0,25.3215,25.3402,25.2749,25.3122,265200.0
2013-08-19 12:10:00,27.14,27.21,27.13,27.18,190400.0,25.3029,25.3682,25.2936,25.3402,190400.0
2013-08-19 12:20:00,27.19,27.21,27.13,27.16,263400.0,25.3495,25.3682,25.2936,25.3215,263400.0
2013-08-19 12:30:00,27.16,27.17,27.1,27.11,209000.0,25.3215,25.3309,25.2656,25.2749,209000.0
2013-08-19 12:40:00,27.11,27.17,27.08,27.11,335000.0,25.2749,25.3309,25.247,25.2749,335000.0
2013-08-19 12:50:00,27.11,27.11,27.05,27.07,256400.0,25.2749,25.2749,25.219,25.2376,256400.0
2013-08-19 13:00:00,27.07,27.07,27.0,27.0,764000.0,25.2376,25.2376,25.1724,25.1724,764000.0
2013-08-19 13:10:00,27.0,27.03,26.97,26.99,338600.0,25.1724,25.2003,25.1444,25.163,338600.0
2013-08-19 13:20:00,26.99,27.0,26.9,26.91,428200.0,25.163,25.1724,25.0791,25.0885,428200.0
2013-08-19 13:30:00,26.91,26.96,26.83,26.87,507000.0,25.0885,25.1351,25.0139,25.0512,507000.0
2013-08-19 13:40:00,26.87,26.9,26.85,26.89,412800.0,25.0512,25.0791,25.0325,25.0698,412800.0
2013-08-19 13:50:00,26.88,26.92,26.87,26.91,687000.0,25.0605,25.0978,25.0512,25.0885,687000.0
2013-08-19 14:00:00,26.91,26.93,26.84,26.93,307000.0,25.0885,25.1071,25.0232,25.1071,307000.0
2013-08-19 14:10:00,26.93,26.93,26.88,26.91,205000.0,25.1071,25.1071,25.0605,25.0885,205000.0
2013-08-19 14:20:00,26.92,26.92,26.76,26.8,1131200.0,25.0978,25.0978,24.9486,24.9859,1131200.0
2013-08-19 14:30:00,26.8,26.81,26.71,26.74,471200.0,24.9859,24.9952,24.902,24.93,471200.0
2013-08-19 14:40:00,26.74,26.77,26.7,26.75,379200.0,24.93,24.9579,24.8927,24.9393,379200.0
2013-08-19 14:50:00,26.75,26.78,26.67,26.7,357000.0,24.9393,24.9673,24.8647,24.8927,357000.0
2013-08-19 15:00:00,26.69,26.69,26.45,26.48,809600.0,24.8834,24.8834,24.6596,24.6876,809600.0
2013-08-19 15:10:00,26.46,26.63,26.43,26.59,617600.0,24.6689,24.8274,24.641,24.7901,617600.0
2013-08-19 15:20:00,26.59,26.64,26.53,26.53,337400.0,24.7901,24.8367,24.7342,24.7342,337400.0
2013-08-19 15:30:00,26.53,26.56,26.41,26.42,591400.0,24.7342,24.7622,24.6223,24.6316,591400.0
2013-08-19 15:40:00,26.4,26.49,26.38,26.47,540600.0,24.613,24.6969,24.5943,24.6782,540600.0
2013-08-19 15:50:00,26.47,26.49,26.34,26.35,777400.0,24.6782,24.6969,24.557,24.5664,777400.0
2013-08-20 09:30:00,26.46,26.63,26.43,26.56,708200.0,24.6689,24.8274,24.641,24.7622,708200.0
2013-08-20 09:40:00,26.56,26.65,26.49,26.59,1116400.0,24.7622,24.8461,24.6969,24.7901,1116400.0
2013-08-20 09:50:00,26.59,26.75,26.56,26.7,1299200.0,24.7901,24.9393,24.7622,24.8927,1299200.0
2013-08-20 10:00:00,26.69,26.82,26.68,26.8,1246600.0,24.8834,25.0046,24.874,24.9859,1246600.0
2013-08-20 10:10:00,26.8,26.84,26.65,26.76,958400.0,24.9859,25.0232,24.8461,24.9486,958400.0
2013-08-20 10:20:00,26.77,26.93,26.77,26.89,850000.0,24.9579,25.1071,24.9579,25.0698,850000.0
2013-08-20 10:30:00,26.89,27.16,26.85,27.16,890000.0,25.0698,25.3215,25.0325,25.3215,890000.0
2013-08-20 10:40:00,27.16,27.23,27.13,27.18,918600.0,25.3215,25.3868,25.2936,25.3402,918600.0
2013-08-20 10:50:00,27.18,27.21,27.12,27.16,316800.0,25.3402,25.3682,25.2842,25.3215,316800.0
2013-08-20 11:00:00,27.18,27.24,27.15,27.22,446800.0,25.3402,25.3961,25.3122,25.3775,446800.0
2013-08-20 11:10:00,27.22,27.23,27.11,27.16,424000.0,25.3775,25.3868,25.2749,25.3215,424000.0
2013-08-20 11:20:00,27.16,27.28,27.15,27.24,351200.0,25.3215,25.4334,25.3122,25.3961,351200.0
2013-08-20 11:30:00,27.25,27.36,27.0,27.3,615600.0,25.4054,25.508,25.1724,25.4521,615600.0
2013-08-20 11:40:00,27.33,27.56,27.31,27.52,982000.0,25.48,25.6945,25.4614,25.6572,982000.0
2013-08-20 11:50:00,27.52,27.53,27.48,27.5,245200.0,25.6572,25.6665,25.6199,25.6385,245200.0
2013-08-20 12:00:00,27.5,27.65,27.5,27.57,519800.0,25.6385,25.7784,25.6385,25.7038,519800.0
2013-08-20 12:10:00,27.57,27.64,27.52,27.63,422200.0,25.7038,25.769,25.6572,25.7597,422200.0
2013-08-20 12:20:00,27.64,27.67,27.62,27.65,301000.0,25.769,25.797,25.7504,25.7784,301000.0
2013-08-20 12:30:00,27.65,27.68,27.54,27.54,426600.0,25.7784,25.8063,25.6758,25.6758,426600.0
2013-08-20 12:40:00,27.56,27.58,27.52,27.56,218800.0,25.6945,25.7131,25.6572,25.6945,218800.0
2013-08-20 12:50:00,27.57,27.64,27.54,27.61,200000.0,25.7038,25.769,25.6758,25.7411,200000.0
2013-08-20 13:00:00,27.61,27.68,27.6,27.61,250200.0,25.7411,25.8063,25.7318,25.7411,250200.0
2013-08-20 13:10:00,27.61,27.66,27.59,27.59,107200.0,25.7411,25.7877,25.7224,25.7224,107200.0
2013-08-20 13:20:00,27.59,27.63,27.52,27.54,318800.0,25.7224,25.7597,25.6572,25.6758,318800.0
2013-08-20 13:30:00,27.55,27.58,27.51,27.54,227000.0,25.6851,25.7131,25.6478,25.6758,227000.0
2013-08-20 13:40:00,27.55,27.64,27.53,27.63,256200.0,25.6851,25.769,25.6665,25.7597,256200.0
2013-08-20 13:50:00,27.63,27.64,27.55,27.56,315600.0,25.7597,25.769,25.6851,25.6945,315600.0
2013-08-20 14:00:00,27.56,27.61,27.55,27.59,161400.0,25.6945,25.7411,25.6851,25.7224,161400.0
2013-08-20 14:10:00,27.6,27.6,27.5,27.52,223600.0,25.7318,25.7318,25.6385,25.6572,223600.0
2013-08-20 14:20:00,27.51,27.58,27.47,27.56,489800.0,25.6478,25.7131,25.6106,25.6945,489800.0
2013-08-20 14:30:00,27.57,27.62,27.5,27.55,378400.0,25.7038,25.7504,25.6385,25.6851,378400.0
2013-08-20 14:40:00,27.55,27.61,27.5,27.56,355400.0,25.6851,25.7411,25.6385,25.6945,355400.0
2013-08-20 14:50:00,27.56,27.63,27.53,27.57,333400.0,25.6945,25.7597,25.6665,25.7038,333400.0
2013-08-20 15:00:00,27.57,27.6,27.49,27.57,371600.0,25.7038,25.7318,25.6292,25.7038,371600.0
2013-08-20 15:10:00,27.58,27.61,27.56,27.58,272400.0,25.7131,25.7411,25.6945,25.7131,272400.0
2013-08-20 15:20:00,27.58,27.58,27.5,27.57,395200.0,25.7131,25.7131,25.6385,25.7038,395200.0
2013-08-20 15:30:00,27.57,27.61,27.54,27.54,277200.0,25.7038,25.7411,25.6758,25.6758,277200.0
2013-08-20 15:40:00,27.54,27.58,27.46,27.46,440200.0,25.6758,25.7131,25.6012,25.6012,440200.0
2013-08-20 15:50:00,27.46,27.56,27.45,27.53,612400.0,25.6012,25.6945,25.5919,25.6665,612400.0
2013-08-21 09:30:00,27.19,27.34,27.06,27.31,1133600.0,25.3495,25.4894,25.2283,25.4614,1133600.0
2013-08-21 09:40:00,27.32,27.42,27.18,27.4,784200.0,25.4707,25.5639,25.3402,25.5453,784200.0
2013-08-21 09:50:00,27.39,27.41,27.21,27.24,543400.0,25.536,25.5546,25.3682,25.3961,543400.0
2013-08-21 10:00:00,27.23,27.42,27.16,27.24,850400.0,25.3868,25.5639,25.3215,25.3961,850400.0
2013-08-21 10:10:00,27.23,27.31,27.04,27.22,918000.0,25.3868,25.4614,25.2097,25.3775,918000.0
2013-08-21 10:20:00,27.22,27.3,27.17,27.17,483200.0,25.3775,25.4521,25.3309,25.3309,483200.0
2013-08-21 10:30:00,27.18,27.19,27.04,27.13,709800.0,25.3402,25.3495,25.2097,25.2936,709800.0
2013-08-21 10:40:00,27.13,27.25,27.13,27.22,427200.0,25.2936,25.4054,25.2936,25.3775,427200.0
2013-08-21 10:50:00,27.24,27.28,27.18,27.18,297800.0,25.3961,25.4334,25.3402,25.3402,297800.0
2013-08-21 11:00:00,27.18,27.21,27.04,27.06,577600.0,25.3402,25.3682,25.2097,25.2283,577600.0
2013-08-21 11:10:00,27.05,27.08,26.98,27.0,490000.0,25.219,25.247,25.1537,25.1724,490000.0
2013-08-21 11:20:00,27.0,27.0,26.87,26.88,694400.0,25.1724,25.1724,25.0512,25.0605,694400.0
2013-08-21 11:30:00,26.89,26.97,26.81,26.82,616800.0,25.0698,25.1444,24.9952,25.0046,616800.0
2013-08-21 11:40:00,26.82,26.93,26.69,26.72,857800.0,25.0046,25.1071,24.8834,24.9113,857800.0
2013-08-21 11:50:00,26.73,26.92,26.71,26.92,783400.0,24.9206,25.0978,24.902,25.0978,783400.0
2013-08-21 12:00:00,26.92,26.99,26.89,26.89,408600.0,25.0978,25.163,25.0698,25.0698,408600.0
2013-08-21 12:10:00,26.89,27.08,26.88,27.08,419800.0,25.0698,25.247,25.0605,25.247,419800.0
2013-08-21 12:20:00,27.08,27.1,27.02,27.06,357600.0,25.247,25.2656,25.191,25.2283,357600.0
2013-08-21 12:30:00,27.07,27.09,27.01,27.05,398600.0,25.2376,25.2563,25.1817,25.219,398600.0
2013-08-21 12:40:00,27.05,27.09,27.01,27.05,266200.0,25.219,25.2563,25.1817,25.219,266200.0
2013-08-21 12:50:00,27.05,27.13,27.04,27.1,343000.0,25.219,25.2936,25.2097,25.2656,343000.0
2013-08-21 13:00:00,27.1,27.12,27.05,27.07,242400.0,25.2656,25.2842,25.219,25.2376,242400.0
2013-08-21 13:10:00,27.07,27.28,27.07,27.23,603000.0,25.2376,25.4334,25.2376,25.3868,603000.0
2013-08-21 13:20:00,27.23,27.23,27.14,27.19,233600.0,25.3868,25.3868,25.3029,25.3495,233600.0
2013-08-21 13:30:00,27.19,27.22,27.16,27.21,173600.0,25.3495,25.3775,25.3215,25.3682,173600.0
2013-08-21 13:40:00,27.21,27.36,27.2,27.34,450000.0,25.3682,25.508,25.3588,25.4894,450000.0
2013-08-21 13:50:00,27.34,27.37,27.3,27.37,275600.0,25.4894,25.5173,25.4521,25.5173,275600.0
2013-08-21 14:00:00,27.37,27.37,26.63,26.9,2586400.0,25.5173,25.5173,24.8274,25.0791,2586400.0
2013-08-21 14:10:00,26.9,27.25,26.82,27.08,2162400.0,25.0791,25.4054,25.0046,25.247,2162400.0
2013-08-21 14:20:00,27.08,27.22,26.94,27.2,915400.0,25.247,25.3775,25.1164,25.3588,915400.0
2013-08-21 14:30:00,27.19,27.73,27.17,27.63,2038800.0,25.3495,25.853,25.3309,25.7597,2038800.0
2013-08-21 14:40:00,27.64,27.84,27.61,27.82,904400.0,25.769,25.9555,25.7411,25.9369,904400.0
2013-08-21 14:50:00,27.82,27.83,27.69,27.72,682400.0,25.9369,25.9462,25.8157,25.8436,682400.0
2013-08-21 15:00:00,27.72,27.74,27.64,27.64,773400.0,25.8436,25.8623,25.769,25.769,773400.0
2013-08-21 15:10:00,27.64,27.72,27.59,27.6,785400.0,25.769,25.8436,25.7224,25.7318,785400.0
2013-08-21 15:20:00,27.6,27.62,27.43,27.46,817400.0,25.7318,25.7504,25.5733,25.6012,817400.0
2013-08-21 15:30:00,27.46,27.53,27.34,27.38,619400.0,25.6012,25.6665,25.4894,25.5266,619400.0
2013-08-21 15:40:00,27.38,27.4,27.11,27.14,972200.0,25.5266,25.5453,25.2749,25.3029,972200.0
2013-08-21 15:50:00,27.14,27.19,26.96,27.0,790800.0,25.3029,25.3495,25.1351,25.1724,790800.0
2013-08-22 09:30:00,27.28,27.72,27.27,27.63,1665200.0,25.4334,25.8436,25.4241,25.7597,1665200.0
2013-08-22 09:40:00,27.65,27.75,27.6,27.72,1248600.0,25.7784,25.8716,25.7318,25.8436,1248600.0
2013-08-22 09:50:00,27.73,27.79,27.65,27.73,914200.0,25.853,25.9089,25.7784,25.853,914200.0
2013-08-22 10:00:00,27.74,27.84,27.63,27.65,1242600.0,25.8623,25.9555,25.7597,25.7784,1242600.0
2013-08-22 10:10:00,27.65,27.91,27.6,27.89,1040000.0,25.7784,26.0208,25.7318,26.0021,1040000.0
2013-08-22 10:20:00,27.89,27.96,27.84,27.92,1008600.0,26.0021,26.0674,25.9555,26.0301,1008600.0
2013-08-22 10:30:00,27.92,27.97,27.88,27.9,424000.0,26.0301,26.0767,25.9928,26.0114,424000.0
2013-08-22 10:40:00,27.9,28.07,27.9,27.95,651400.0,26.0114,26.1699,26.0114,26.0581,651400.0
2013-08-22 10:50:00,27.93,27.99,27.86,27.93,406800.0,26.0394,26.0954,25.9742,26.0394,406800.0
2013-08-22 11:00:00,27.93,27.99,27.91,27.97,303800.0,26.0394,26.0954,26.0208,26.0767,303800.0
2013-08-22 11:10:00,27.97,27.98,27.82,27.85,467600.0,26.0767,26.086,25.9369,25.9648,467600.0
2013-08-22 11:20:00,27.84,27.86,27.72,27.78,552800.0,25.9555,25.9742,25.8436,25.8996,552800.0
2013-08-22 11:30:00,27.78,27.95,27.75,27.91,458400.0,25.8996,26.0581,25.8716,26.0208,458400.0
2013-08-22 11:40:00,27.9,27.98,27.8,27.97,459200.0,26.0114,26.086,25.9182,26.0767,459200.0
2013-08-22 11:50:00,27.97,28.0,27.88,27.96,345000.0,26.0767,26.1047,25.9928,26.0674,345000.0
2013-08-22 12:00:00,27.96,28.0,27.91,27.98,260400.0,26.0674,26.1047,26.0208,26.086,260400.0
2013-08-22 12:10:00,27.98,28.04,27.98,28.0,259800.0,26.086,26.142,26.086,26.1047,259800.0
2013-08-22 12:20:00,28.0,28.0,27.86,27.92,285800.0,26.1047,26.1047,25.9742,26.0301,285800.0
2013-08-22 12:30:00,27.91,28.0,27.91,27.97,208400.0,26.0208,26.1047,26.0208,26.0767,208400.0
2013-08-22 12:40:00,27.98,27.99,27.9,27.9,113800.0,26.086,26.0954,26.0114,26.0114,113800.0
2013-08-22 12:50:00,27.9,27.9,27.59,27.72,455000.0,26.0114,26.0114,25.7224,25.8436,455000.0
2013-08-22 13:00:00,27.72,27.84,27.66,27.8,408200.0,25.8436,25.9555,25.7877,25.9182,408200.0
2013-08-22 13:10:00,27.8,27.98,27.75,27.97,327600.0,25.9182,26.086,25.8716,26.0767,327600.0
2013-08-22 13:20:00,27.97,27.99,27.89,27.91,447000.0,26.0767,26.0954,26.0021,26.0208,447000.0
2013-08-22 13:30:00,27.92,27.97,27.88,27.94,136400.0,26.0301,26.0767,25.9928,26.0487,136400.0
2013-08-22 13:40:00,27.95,28.0,27.95,27.99,365200.0,26.0581,26.1047,26.0581,26.0954,365200.0
2013-08-22 13:50:00,27.98,28.1,27.95,28.03,465800.0,26.086,26.1979,26.0581,26.1326,465800.0
2013-08-22 14:00:00,28.03,28.1,28.02,28.05,156400.0,26.1326,26.1979,26.1233,26.1513,156400.0
2013-08-22 14:10:00,28.05,28.08,27.97,27.98,245800.0,26.1513,26.1793,26.0767,26.086,245800.0
2013-08-22 14:20:00,27.96,28.06,27.96,28.03,131600.0,26.0674,26.1606,26.0674,26.1326,131600.0
2013-08-22 14:30:00,28.04,28.09,28.02,28.03,242800.0,26.142,26.1886,26.1233,26.1326,242800.0
2013-08-22 14:40:00,28.04,28.06,28.0,28.05,167000.0,26.142,26.1606,26.1047,26.1513,167000.0
2013-08-22 14:50:00,28.05,28.08,27.93,27.93,131600.0,26.1513,26.1793,26.0394,26.0394,131600.0
2013-08-22 15:00:00,27.94,27.98,27.86,27.93,377200.0,26.0487,26.086,25.9742,26.0394,377200.0
2013-08-22 15:10:00,27.94,28.05,27.93,28.02,224400.0,26.0487,26.1513,26.0394,26.1233,224400.0
2013-08-22 15:20:00,28.01,28.15,28.0,28.11,459400.0,26.114,26.2445,26.1047,26.2072,459400.0
2013-08-22 15:30:00,28.11,28.2,28.06,28.15,619000.0,26.2072,26.2911,26.1606,26.2445,619000.0
2013-08-22 15:40:00,28.14,28.2,28.11,28.18,439200.0,26.2352,26.2911,26.2072,26.2725,439200.0
2013-08-22 15:50:00,28.18,28.2,28.03,28.12,1008600.0,26.2725,26.2911,26.1326,26.2166,1008600.0
2013-08-23 09:30:00,28.38,28.4,28.07,28.2,1693800.0,26.459,26.4776,26.1699,26.2911,1693800.0
2013-08-23 09:40:00,28.18,28.21,27.95,28.08,1055200.0,26.2725,26.3005,26.0581,26.1793,1055200.0
2013-08-23 09:50:00,28.08,28.08,27.88,27.99,407600.0,26.1793,26.1793,25.9928,26.0954,407600.0
2013-08-23 10:00:00,27.99,28.08,27.78,27.96,965000.0,26.0954,26.1793,25.8996,26.0674,965000.0
2013-08-23 10:10:00,27.95,28.11,27.88,28.03,739000.0,26.0581,26.2072,25.9928,26.1326,739000.0
2013-08-23 10:20:00,28.03,28.05,27.81,27.9,630200.0,26.1326,26.1513,25.9275,26.0114,630200.0
2013-08-23 10:30:00,27.9,28.09,27.89,28.01,638200.0,26.0114,26.1886,26.0021,26.114,638200.0
2013-08-23 10:40:00,28.03,28.09,27.93,28.02,536400.0,26.1326,26.1886,26.0394,26.1233,536400.0
2013-08-23 10:50:00,28.03,28.18,27.99,28.08,596200.0,26.1326,26.2725,26.0954,26.1793,596200.0
2013-08-23 11:00:00,28.09,28.18,27.99,28.01,536400.0,26.1886,26.2725,26.0954,26.114,536400.0
2013-08-23 11:10:00,28.0,28.12,27.93,28.04,335000.0,26.1047,26.2166,26.0394,26.142,335000.0
2013-08-23 11:20:00,28.04,28.05,27.95,27.97,170000.0,26.142,26.1513,26.0581,26.0767,170000.0
2013-08-23 11:30:00,27.96,28.05,27.96,28.0,197800.0,26.0674,26.1513,26.0674,26.1047,197800.0
2013-08-23 11:40:00,28.01,28.11,28.0,28.08,282200.0,26.114,26.2072,26.1047,26.1793,282200.0
2013-08-23 11:50:00,28.09,28.1,28.0,28.02,237800.0,26.1886,26.1979,26.1047,26.1233,237800.0
2013-08-23 12:00:00,28.04,28.1,28.03,28.07,173400.0,26.142,26.1979,26.1326,26.1699,173400.0
2013-08-23 12:10:00,28.07,28.08,28.0,28.04,242800.0,26.1699,26.1793,26.1047,26.142,242800.0
2013-08-23 12:20:00,28.04,28.06,27.98,28.0,210000.0,26.142,26.1606,26.086,26.1047,210000.0
2013-08-23 12:30:00,28.0,28.11,27.98,28.09,355800.0,26.1047,26.2072,26.086,26.1886,355800.0
2013-08-23 12:40:00,28.09,28.1,28.02,28.03,151200.0,26.1886,26.1979,26.1233,26.1326,151200.0
2013-08-23 12:50:00,28.03,28.09,28.0,28.05,217800.0,26.1326,26.1886,26.1047,26.1513,217800.0
2013-08-23 13:00:00,28.04,28.05,27.98,28.01,221600.0,26.142,26.1513,26.086,26.114,221600.0
2013-08-23 13:10:00,28.02,28.04,28.0,28.0,108600.0,26.1233,26.142,26.1047,26.1047,108600.0
2013-08-23 13:20:00,28.0,28.04,28.0,28.03,116000.0,26.1047,26.142,26.1047,26.1326,116000.0
2013-08-23 13:30:00,28.03,28.06,28.01,28.05,99000.0,26.1326,26.1606,26.114,26.1513,99000.0
2013-08-23 13:40:00,28.05,28.06,28.02,28.03,145000.0,26.1513,26.1606,26.1233,26.1326,145000.0
2013-08-23 13:50:00,28.03,28.11,28.03,28.06,221200.0,26.1326,26.2072,26.1326,26.1606,221200.0
2013-08-23 14:00:00,28.06,28.06,28.0,28.03,240000.0,26.1606,26.1606,26.1047,26.1326,240000.0
2013-08-23 14:10:00,28.03,28.08,28.02,28.05,169200.0,26.1326,26.1793,26.1233,26.1513,169200.0
2013-08-23 14:20:00,28.04,28.1,28.03,28.1,217400.0,26.142,26.1979,26.1326,26.1979,217400.0
2013-08-23 14:30:00,28.1,28.2,28.09,28.16,376200.0,26.1979,26.2911,26.1886,26.2538,376200.0
2013-08-23 14:40:00,28.17,28.17,28.1,28.15,233600.0,26.2632,26.2632,26.1979,26.2445,233600.0
2013-08-23 14:50:00,28.15,28.2,28.11,28.18,140200.0,26.2445,26.2911,26.2072,26.2725,140200.0
2013-08-23 15:00:00,28.18,28.2,28.16,28.17,261000.0,26.2725,26.2911,26.2538,26.2632,261000.0
2013-08-23 15:10:00,28.17,28.2,28.15,28.15,322000.0,26.2632,26.2911,26.2445,26.2445,322000.0
2013-08-23 15:20:00,28.15,28.29,28.15,28.25,589000.0,26.2445,26.375,26.2445,26.3378,589000.0
2013-08-23 15:30:00,28.25,28.3,28.23,28.27,320200.0,26.3378,26.3844,26.3191,26.3564,320200.0
2013-08-23 15:40:00,28.27,28.36,28.25,28.34,657600.0,26.3564,26.4403,26.3378,26.4217,657600.0
2013-08-23 15:50:00,28.35,28.42,28.29,28.33,1286400.0,26.431,26.4962,26.375,26.4123,1286400.0
2013-08-26 09:30:00,28.53,28.57,28.22,28.41,743200.0,26.5988,26.6361,26.3098,26.4869,743200.0
2013-08-26 09:40:00,28.4,28.52,28.34,28.43,680600.0,26.4776,26.5895,26.4217,26.5056,680600.0
2013-08-26 09:50:00,28.42,28.49,28.31,28.34,613200.0,26.4962,26.5615,26.3937,26.4217,613200.0
2013-08-26 10:00:00,28.35,28.5,28.28,28.48,673000.0,26.431,26.5708,26.3657,26.5522,673000.0
2013-08-26 10:10:00,28.48,28.59,28.45,28.5,696000.0,26.5522,26.6547,26.5242,26.5708,696000.0
2013-08-26 10:20:00,28.5,28.62,28.48,28.55,613000.0,26.5708,26.6827,26.5522,26.6174,613000.0
2013-08-26 10:30:00,28.57,28.62,28.5,28.62,328800.0,26.6361,26.6827,26.5708,26.6827,328800.0
2013-08-26 10:40:00,28.62,28.68,28.6,28.67,505200.0,26.6827,26.7386,26.6641,26.7293,505200.0
2013-08-26 10:50:00,28.67,28.71,28.6,28.69,432800.0,26.7293,26.7666,26.6641,26.748,432800.0
2013-08-26 11:00:00,28.7,28.75,28.7,28.71,546800.0,26.7573,26.8039,26.7573,26.7666,546800.0
2013-08-26 11:10:00,28.72,28.82,28.7,28.74,460400.0,26.7759,26.8692,26.7573,26.7946,460400.0
2013-08-26 11:20:00,28.74,28.75,28.67,28.7,237800.0,26.7946,26.8039,26.7293,26.7573,237800.0
2013-08-26 11:30:00,28.71,28.8,28.71,28.74,290000.0,26.7666,26.8505,26.7666,26.7946,290000.0
2013-08-26 11:40:00,28.74,28.77,28.68,28.75,301000.0,26.7946,26.8226,26.7386,26.8039,301000.0
2013-08-26 11:50:00,28.75,28.76,28.69,28.73,159000.0,26.8039,26.8132,26.748,26.7853,159000.0
2013-08-26 12:00:00,28.73,28.73,28.61,28.63,251800.0,26.7853,26.7853,26.6734,26.692,251800.0
2013-08-26 12:10:00,28.63,28.71,28.63,28.71,270600.0,26.692,26.7666,26.692,26.7666,270600.0
2013-08-26 12:20:00,28.7,28.76,28.67,28.7,299000.0,26.7573,26.8132,26.7293,26.7573,299000.0
2013-08-26 12:30:00,28.69,28.76,28.68,28.7,164000.0,26.748,26.8132,26.7386,26.7573,164000.0
2013-08-26 12:40:00,28.71,28.74,28.68,28.7,166600.0,26.7666,26.7946,26.7386,26.7573,166600.0
2013-08-26 12:50:00,28.71,28.76,28.7,28.75,150600.0,26.7666,26.8132,26.7573,26.8039,150600.0
2013-08-26 13:00:00,28.75,28.86,28.73,28.86,557400.0,26.8039,26.9065,26.7853,26.9065,557400.0
2013-08-26 13:10:00,28.86,28.87,28.82,28.83,278000.0,26.9065,26.9158,26.8692,26.8785,278000.0
2013-08-26 13:20:00,28.83,28.89,28.82,28.82,202000.0,26.8785,26.9344,26.8692,26.8692,202000.0
2013-08-26 13:30:00,28.83,28.83,28.75,28.75,183400.0,26.8785,26.8785,26.8039,26.8039,183400.0
2013-08-26 13:40:00,28.75,28.77,28.71,28.71,231800.0,26.8039,26.8226,26.7666,26.7666,231800.0
2013-08-26 13:50:00,28.72,28.76,28.67,28.72,376600.0,26.7759,26.8132,26.7293,26.7759,376600.0
2013-08-26 14:00:00,28.71,28.76,28.67,28.72,240000.0,26.7666,26.8132,26.7293,26.7759,240000.0
2013-08-26 14:10:00,28.73,28.75,28.71,28.74,120400.0,26.7853,26.8039,26.7666,26.7946,120400.0
2013-08-26 14:20:00,28.75,28.78,28.73,28.75,137800.0,26.8039,26.8319,26.7853,26.8039,137800.0
2013-08-26 14:30:00,28.74,28.77,28.68,28.7,174800.0,26.7946,26.8226,26.7386,26.7573,174800.0
2013-08-26 14:40:00,28.7,28.74,28.67,28.71,172800.0,26.7573,26.7946,26.7293,26.7666,172800.0
2013-08-26 14:50:00,28.72,28.77,28.71,28.77,116400.0,26.7759,26.8226,26.7666,26.8226,116400.0
2013-08-26 15:00:00,28.77,28.78,28.73,28.77,144800.0,26.8226,26.8319,26.7853,26.8226,144800.0
2013-08-26 15:10:00,28.77,28.77,28.31,28.43,1458000.0,26.8226,26.8226,26.3937,26.5056,1458000.0
2013-08-26 15:20:00,28.42,28.42,28.03,28.25,1546200.0,26.4962,26.4962,26.1326,26.3378,1546200.0
2013-08-26 15:30:00,28.25,28.46,28.2,28.39,775000.0,26.3378,26.5335,26.2911,26.4683,775000.0
2013-08-26 15:40:00,28.42,28.5,28.32,28.36,773200.0,26.4962,26.5708,26.403,26.4403,773200.0
2013-08-26 15:50:00,28.35,28.36,28.25,28.34,751200.0,26.431,26.4403,26.3378,26.4217,751200.0
2013-08-27 09:30:00,27.34,27.58,27.2,27.57,1323000.0,25.4894,25.7131,25.3588,25.7038,1323000.0
2013-08-27 09:40:00,27.59,27.65,27.5,27.6,1155800.0,25.7224,25.7784,25.6385,25.7318,1155800.0
2013-08-27 09:50:00,27.6,27.72,27.55,27.59,919800.0,25.7318,25.8436,25.6851,25.7224,919800.0
2013-08-27 10:00:00,27.59,27.7,27.36,27.41,1046200.0,25.7224,25.825,25.508,25.5546,1046200.0
2013-08-27 10:10:00,27.4,27.47,27.26,27.3,846200.0,25.5453,25.6106,25.4148,25.4521,846200.0
2013-08-27 10:20:00,27.29,27.32,27.11,27.12,744600.0,25.4427,25.4707,25.2749,25.2842,744600.0
2013-08-27 10:30:00,27.11,27.28,27.11,27.27,721200.0,25.2749,25.4334,25.2749,25.4241,721200.0
2013-08-27 10:40:00,27.28,27.32,27.17,27.17,518800.0,25.4334,25.4707,25.3309,25.3309,518800.0
2013-08-27 10:50:00,27.18,27.36,27.07,27.34,789600.0,25.3402,25.508,25.2376,25.4894,789600.0
2013-08-27 11:00:00,27.34,27.36,27.17,27.2,339400.0,25.4894,25.508,25.3309,25.3588,339400.0
2013-08-27 11:10:00,27.21,27.32,27.12,27.29,398600.0,25.3682,25.4707,25.2842,25.4427,398600.0
2013-08-27 11:20:00,27.3,27.36,27.24,27.3,394600.0,25.4521,25.508,25.3961,25.4521,394600.0
2013-08-27 11:30:00,27.31,27.36,27.25,27.31,413600.0,25.4614,25.508,25.4054,25.4614,413600.0
2013-08-27 11:40:00,27.31,27.34,27.11,27.13,394800.0,25.4614,25.4894,25.2749,25.2936,394800.0
2013-08-27 11:50:00,27.13,27.22,27.1,27.21,293000.0,25.2936,25.3775,25.2656,25.3682,293000.0
2013-08-27 12:00:00,27.21,27.22,27.05,27.08,361200.0,25.3682,25.3775,25.219,25.247,361200.0
2013-08-27 12:10:00,27.07,27.1,26.99,26.99,839400.0,25.2376,25.2656,25.163,25.163,839400.0
2013-08-27 12:20:00,26.99,27.05,26.95,26.98,423600.0,25.163,25.219,25.1258,25.1537,423600.0
2013-08-27 12:30:00,26.98,27.06,26.96,27.03,350600.0,25.1537,25.2283,25.1351,25.2003,350600.0
2013-08-27 12:40:00,27.04,27.04,26.9,27.0,578800.0,25.2097,25.2097,25.0791,25.1724,578800.0
2013-08-27 12:50:00,26.99,27.01,26.9,26.93,425200.0,25.163,25.1817,25.0791,25.1071,425200.0
2013-08-27 13:00:00,26.93,26.94,26.84,26.92,624400.0,25.1071,25.1164,25.0232,25.0978,624400.0
2013-08-27 13:10:00,26.93,26.95,26.82,26.84,387200.0,25.1071,25.1258,25.0046,25.0232,387200.0
2013-08-27 13:20:00,26.83,26.83,26.67,26.72,772400.0,25.0139,25.0139,24.8647,24.9113,772400.0
2013-08-27 13:30:00,26.71,26.88,26.7,26.81,457600.0,24.902,25.0605,24.8927,24.9952,457600.0
2013-08-27 13:40:00,26.8,26.93,26.8,26.91,417000.0,24.9859,25.1071,24.9859,25.0885,417000.0
2013-08-27 13:50:00,26.91,26.96,26.77,26.78,336200.0,25.0885,25.1351,24.9579,24.9673,336200.0
2013-08-27 14:00:00,26.77,26.77,26.68,26.68,361200.0,24.9579,24.9579,24.874,24.874,361200.0
2013-08-27 14:10:00,26.68,26.69,26.47,26.55,741200.0,24.874,24.8834,24.6782,24.7528,741200.0
2013-08-27 14:20:00,26.55,26.56,26.32,26.48,871600.0,24.7528,24.7622,24.5384,24.6876,871600.0
2013-08-27 14:30:00,26.48,26.49,26.32,26.42,639400.0,24.6876,24.6969,24.5384,24.6316,639400.0
2013-08-27 14:40:00,26.42,26.59,26.38,26.47,661400.0,24.6316,24.7901,24.5943,24.6782,661400.0
2013-08-27 14:50:00,26.48,26.55,26.4,26.47,381800.0,24.6876,24.7528,24.613,24.6782,381800.0
2013-08-27 15:00:00,26.46,26.55,26.4,26.44,648800.0,24.6689,24.7528,24.613,24.6503,648800.0
2013-08-27 15:10:00,26.44,26.44,26.29,26.34,830600.0,24.6503,24.6503,24.5104,24.557,830600.0
2013-08-27 15:20:00,26.34,26.43,26.29,26.39,577400.0,24.557,24.641,24.5104,24.6037,577400.0
2013-08-27 15:30:00,26.39,26.43,26.21,26.3,724800.0,24.6037,24.641,24.4358,24.5198,724800.0
2013-08-27 15:40:00,26.3,26.42,26.25,26.42,737000.0,24.5198,24.6316,24.4731,24.6316,737000.0
2013-08-27 15:50:00,26.41,26.45,26.3,26.34,926200.0,24.6223,24.6596,24.5198,24.557,926200.0
2013-08-28 09:30:00,26.25,26.53,26.18,26.53,1260200.0,24.4731,24.7342,24.4079,24.7342,1260200.0
2013-08-28 09:40:00,26.54,26.64,26.45,26.52,1021000.0,24.7435,24.8367,24.6596,24.7249,1021000.0
2013-08-28 09:50:00,26.53,26.6,26.38,26.39,546800.0,24.7342,24.7994,24.5943,24.6037,546800.0
2013-08-28 10:00:00,26.39,26.54,26.32,26.34,684200.0,24.6037,24.7435,24.5384,24.557,684200.0
2013-08-28 10:10:00,26.36,26.64,26.33,26.63,661000.0,24.5757,24.8367,24.5477,24.8274,661000.0
2013-08-28 10:20:00,26.63,26.65,26.51,26.58,687400.0,24.8274,24.8461,24.7155,24.7808,687400.0
2013-08-28 10:30:00,26.57,26.7,26.5,26.66,677600.0,24.7715,24.8927,24.7062,24.8554,677600.0
2013-08-28 10:40:00,26.67,26.67,26.5,26.58,461400.0,24.8647,24.8647,24.7062,24.7808,461400.0
2013-08-28 10:50:00,26.58,26.69,26.55,26.67,359400.0,24.7808,24.8834,24.7528,24.8647,359400.0
2013-08-28 11:00:00,26.67,26.71,26.63,26.66,340000.0,24.8647,24.902,24.8274,24.8554,340000.0
2013-08-28 11:10:00,26.67,26.74,26.58,26.6,502600.0,24.8647,24.93,24.7808,24.7994,502600.0
2013-08-28 11:20:00,26.6,26.71,26.59,26.6,634000.0,24.7994,24.902,24.7901,24.7994,634000.0
2013-08-28 11:30:00,26.59,26.66,26.53,26.61,597800.0,24.7901,24.8554,24.7342,24.8088,597800.0
2013-08-28 11:40:00,26.6,26.7,26.59,26.63,319600.0,24.7994,24.8927,24.7901,24.8274,319600.0
2013-08-28 11:50:00,26.64,26.75,26.61,26.73,380600.0,24.8367,24.9393,24.8088,24.9206,380600.0
2013-08-28 12:00:00,26.73,26.75,26.65,26.67,228000.0,24.9206,24.9393,24.8461,24.8647,228000.0
2013-08-28 12:10:00,26.67,26.69,26.63,26.65,150800.0,24.8647,24.8834,24.8274,24.8461,150800.0
2013-08-28 12:20:00,26.65,26.75,26.64,26.74,315800.0,24.8461,24.9393,24.8367,24.93,315800.0
2013-08-28 12:30:00,26.73,26.78,26.73,26.76,316200.0,24.9206,24.9673,24.9206,24.9486,316200.0
2013-08-28 12:40:00,26.76,26.77,26.7,26.73,183600.0,24.9486,24.9579,24.8927,24.9206,183600.0
2013-08-28 12:50:00,26.73,26.82,26.73,26.77,382600.0,24.9206,25.0046,24.9206,24.9579,382600.0
2013-08-28 13:00:00,26.76,26.83,26.76,26.79,296600.0,24.9486,25.0139,24.9486,24.9766,296600.0
2013-08-28 13:10:00,26.79,26.81,26.75,26.8,289600.0,24.9766,24.9952,24.9393,24.9859,289600.0
2013-08-28 13:20:00,26.8,26.83,26.75,26.83,408600.0,24.9859,25.0139,24.9393,25.0139,408600.0
2013-08-28 13:30:00,26.83,26.83,26.73,26.78,304800.0,25.0139,25.0139,24.9206,24.9673,304800.0
2013-08-28 13:40:00,26.78,26.8,26.75,26.78,114400.0,24.9673,24.9859,24.9393,24.9673,114400.0
2013-08-28 13:50:00,26.79,26.81,26.74,26.81,161800.0,24.9766,24.9952,24.93,24.9952,161800.0
2013-08-28 14:00:00,26.81,26.82,26.66,26.66,242000.0,24.9952,25.0046,24.8554,24.8554,242000.0
2013-08-28 14:10:00,26.66,26.67,26.55,26.56,432600.0,24.8554,24.8647,24.7528,24.7622,432600.0
2013-08-28 14:20:00,26.55,26.61,26.54,26.58,226200.0,24.7528,24.8088,24.7435,24.7808,226200.0
2013-08-28 14:30:00,26.58,26.6,26.51,26.54,259400.0,24.7808,24.7994,24.7155,24.7435,259400.0
2013-08-28 14:40:00,26.54,26.56,26.4,26.51,490000.0,24.7435,24.7622,24.613,24.7155,490000.0
2013-08-28 14:50:00,26.52,26.6,26.48,26.53,193000.0,24.7249,24.7994,24.6876,24.7342,193000.0
2013-08-28 15:00:00,26.53,26.65,26.49,26.65,357200.0,24.7342,24.8461,24.6969,24.8461,357200.0
2013-08-28 15:10:00,26.65,26.7,26.6,26.61,528600.0,24.8461,24.8927,24.7994,24.8088,528600.0
2013-08-28 15:20:00,26.61,26.72,26.6,26.63,348800.0,24.8088,24.9113,24.7994,24.8274,348800.0
2013-08-28 15:30:00,26.64,26.73,26.63,26.65,301600.0,24.8367,24.9206,24.8274,24.8461,301600.0
2013-08-28 15:40:00,26.65,26.67,26.57,26.59,363200.0,24.8461,24.8647,24.7715,24.7901,363200.0
2013-08-28 15:50:00,26.58,26.61,26.49,26.53,589000.0,24.7808,24.8088,24.6969,24.7342,589000.0
2013-08-29 09:30:00,26.48,26.7,26.41,26.7,907400.0,24.6876,24.8927,24.6223,24.8927,907400.0
2013-08-29 09:40:00,26.7,26.92,26.68,26.82,1128400.0,24.8927,25.0978,24.874,25.0046,1128400.0
2013-08-29 09:50:00,26.82,27.09,26.8,26.95,1364200.0,25.0046,25.2563,24.9859,25.1258,1364200.0
2013-08-29 10:00:00,26.95,27.05,26.9,27.05,651000.0,25.1258,25.219,25.0791,25.219,651000.0
2013-08-29 10:10:00,27.05,27.22,26.98,27.18,839000.0,25.219,25.3775,25.1537,25.3402,839000.0
2013-08-29 10:20:00,27.19,27.21,27.1,27.11,478600.0,25.3495,25.3682,25.2656,25.2749,478600.0
2013-08-29 10:30:00,27.11,27.32,27.1,27.31,677600.0,25.2749,25.4707,25.2656,25.4614,677600.0
2013-08-29 10:40:00,27.32,27.53,27.3,27.39,1382400.0,25.4707,25.6665,25.4521,25.536,1382400.0
2013-08-29 10:50:00,27.39,27.5,27.38,27.43,512800.0,25.536,25.6385,25.5266,25.5733,512800.0
2013-08-29 11:00:00,27.43,27.47,27.36,27.37,438200.0,25.5733,25.6106,25.508,25.5173,438200.0
2013-08-29 11:10:00,27.37,27.42,27.36,27.37,305600.0,25.5173,25.5639,25.508,25.5173,305600.0
2013-08-29 11:20:00,27.4,27.5,27.38,27.47,511200.0,25.5453,25.6385,25.5266,25.6106,511200.0
2013-08-29 11:30:00,27.47,27.53,27.46,27.49,319600.0,25.6106,25.6665,25.6012,25.6292,319600.0
2013-08-29 11:40:00,27.49,27.6,27.48,27.53,428600.0,25.6292,25.7318,25.6199,25.6665,428600.0
2013-08-29 11:50:00,27.53,27.58,27.5,27.54,315000.0,25.6665,25.7131,25.6385,25.6758,315000.0
2013-08-29 12:00:00,27.54,27.61,27.5,27.52,732200.0,25.6758,25.7411,25.6385,25.6572,732200.0
2013-08-29 12:10:00,27.53,27.53,27.42,27.49,319000.0,25.6665,25.6665,25.5639,25.6292,319000.0
2013-08-29 12:20:00,27.5,27.51,27.44,27.46,168000.0,25.6385,25.6478,25.5826,25.6012,168000.0
2013-08-29 12:30:00,27.46,27.47,27.33,27.38,375200.0,25.6012,25.6106,25.48,25.5266,375200.0
2013-08-29 12:40:00,27.39,27.42,27.34,27.36,288400.0,25.536,25.5639,25.4894,25.508,288400.0
2013-08-29 12:50:00,27.36,27.38,27.33,27.38,204400.0,25.508,25.5266,25.48,25.5266,204400.0
2013-08-29 13:00:00,27.38,27.48,27.35,27.43,305800.0,25.5266,25.6199,25.4987,25.5733,305800.0
2013-08-29 13:10:00,27.43,27.45,27.33,27.36,240400.0,25.5733,25.5919,25.48,25.508,240400.0
2013-08-29 13:20:00,27.37,27.39,27.18,27.27,499000.0,25.5173,25.536,25.3402,25.4241,499000.0
2013-08-29 13:30:00,27.26,27.27,27.15,27.2,387600.0,25.4148,25.4241,25.3122,25.3588,387600.0
2013-08-29 13:40:00,27.2,27.36,27.18,27.33,384000.0,25.3588,25.508,25.3402,25.48,384000.0
2013-08-29 13:50:00,27.32,27.34,27.2,27.24,201000.0,25.4707,25.4894,25.3588,25.3961,201000.0
2013-08-29 14:00:00,27.23,27.39,27.19,27.37,328600.0,25.3868,25.536,25.3495,25.5173,328600.0
2013-08-29 14:10:00,27.38,27.4,27.21,27.25,305000.0,25.5266,25.5453,25.3682,25.4054,305000.0
2013-08-29 14:20:00,27.25,27.36,27.25,27.28,199000.0,25.4054,25.508,25.4054,25.4334,199000.0
2013-08-29 14:30:00,27.29,27.38,27.29,27.29,182600.0,25.4427,25.5266,25.4427,25.4427,182600.0
2013-08-29 14:40:00,27.29,27.36,27.28,27.35,129400.0,25.4427,25.508,25.4334,25.4987,129400.0
2013-08-29 14:50:00,27.36,27.38,27.32,27.35,195600.0,25.508,25.5266,25.4707,25.4987,195600.0
2013-08-29 15:00:00,27.35,27.36,27.22,27.29,255600.0,25.4987,25.508,25.3775,25.4427,255600.0
2013-08-29 15:10:00,27.3,27.38,27.25,27.29,253000.0,25.4521,25.5266,25.4054,25.4427,253000.0
2013-08-29 15:20:00,27.29,27.31,27.14,27.16,411200.0,25.4427,25.4614,25.3029,25.3215,411200.0
2013-08-29 15:30:00,27.16,27.19,27.05,27.17,594400.0,25.3215,25.3495,25.219,25.3309,594400.0
2013-08-29 15:40:00,27.16,27.3,27.14,27.26,506400.0,25.3215,25.4521,25.3029,25.4148,506400.0
2013-08-29 15:50:00,27.25,27.38,27.24,27.33,724200.0,25.4054,25.5266,25.3961,25.48,724200.0
2013-08-30 09:30:00,27.33,27.35,27.07,27.15,1011000.0,25.48,25.4987,25.2376,25.3122,1011000.0
2013-08-30 09:40:00,27.15,27.2,26.97,27.02,885000.0,25.3122,25.3588,25.1444,25.191,885000.0
2013-08-30 09:50:00,27.03,27.17,26.99,27.04,491200.0,25.2003,25.3309,25.163,25.2097,491200.0
2013-08-30 10:00:00,27.03,27.03,26.78,26.82,918400.0,25.2003,25.2003,24.9673,25.0046,918400.0
2013-08-30 10:10:00,26.82,26.92,26.74,26.9,645800.0,25.0046,25.0978,24.93,25.0791,645800.0
2013-08-30 10:20:00,26.9,26.94,26.8,26.8,414000.0,25.0791,25.1164,24.9859,24.9859,414000.0
2013-08-30 10:30:00,26.8,26.9,26.74,26.77,848200.0,24.9859,25.0791,24.93,24.9579,848200.0
2013-08-30 10:40:00,26.77,26.77,26.56,26.63,959000.0,24.9579,24.9579,24.7622,24.8274,959000.0
2013-08-30 10:50:00,26.63,26.63,26.48,26.58,470400.0,24.8274,24.8274,24.6876,24.7808,470400.0
2013-08-30 11:00:00,26.58,26.68,26.52,26.66,369200.0,24.7808,24.874,24.7249,24.8554,369200.0
2013-08-30 11:10:00,26.66,26.75,26.62,26.62,377400.0,24.8554,24.9393,24.8181,24.8181,377400.0
2013-08-30 11:20:00,26.62,26.65,26.54,26.55,285600.0,24.8181,24.8461,24.7435,24.7528,285600.0
2013-08-30 11:30:00,26.54,26.61,26.4,26.43,602600.0,24.7435,24.8088,24.613,24.641,602600.0
2013-08-30 11:40:00,26.43,26.47,26.22,26.4,705400.0,24.641,24.6782,24.4452,24.613,705400.0
2013-08-30 11:50:00,26.38,26.46,26.29,26.32,224000.0,24.5943,24.6689,24.5104,24.5384,224000.0
2013-08-30 12:00:00,26.32,26.42,26.28,26.33,224600.0,24.5384,24.6316,24.5011,24.5477,224600.0
2013-08-30 12:10:00,26.32,26.53,26.32,26.49,434200.0,24.5384,24.7342,24.5384,24.6969,434200.0
2013-08-30 12:20:00,26.49,26.52,26.4,26.44,202000.0,24.6969,24.7249,24.613,24.6503,202000.0
2013-08-30 12:30:00,26.43,26.45,26.28,26.34,303400.0,24.641,24.6596,24.5011,24.557,303400.0
2013-08-30 12:40:00,26.34,26.37,26.28,26.36,225200.0,24.557,24.585,24.5011,24.5757,225200.0
2013-08-30 12:50:00,26.35,26.44,26.3,26.4,354400.0,24.5664,24.6503,24.5198,24.613,354400.0
2013-08-30 13:00:00,26.4,26.45,25.96,25.98,955200.0,24.613,24.6596,24.2028,24.2214,955200.0
2013-08-30 13:10:00,25.98,26.62,25.95,26.42,1400000.0,24.2214,24.8181,24.1934,24.6316,1400000.0
2013-08-30 13:20:00,26.42,26.46,26.23,26.38,611000.0,24.6316,24.6689,24.4545,24.5943,611000.0
2013-08-30 13:30:00,26.37,26.41,26.28,26.28,303200.0,24.585,24.6223,24.5011,24.5011,303200.0
2013-08-30 13:40:00,26.27,26.47,26.21,26.42,515200.0,24.4918,24.6782,24.4358,24.6316,515200.0
2013-08-30 13:50:00,26.4,26.43,26.2,26.2,224000.0,24.613,24.641,24.4265,24.4265,224000.0
2013-08-30 14:00:00,26.21,26.29,26.15,26.21,173400.0,24.4358,24.5104,24.3799,24.4358,173400.0
2013-08-30 14:10:00,26.21,26.25,26.17,26.24,145400.0,24.4358,24.4731,24.3986,24.4638,145400.0
2013-08-30 14:20:00,26.24,26.29,26.2,26.21,172800.0,24.4638,24.5104,24.4265,24.4358,172800.0
2013-08-30 14:30:00,26.19,26.32,26.19,26.29,387600.0,24.4172,24.5384,24.4172,24.5104,387600.0
2013-08-30 14:40:00,26.28,26.3,26.19,26.25,112000.0,24.5011,24.5198,24.4172,24.4731,112000.0
2013-08-30 14:50:00,26.25,26.32,26.21,26.21,369400.0,24.4731,24.5384,24.4358,24.4358,369400.0
2013-08-30 15:00:00,26.21,26.25,26.11,26.15,482800.0,24.4358,24.4731,24.3426,24.3799,482800.0
2013-08-30 15:10:00,26.14,26.31,26.11,26.31,839400.0,24.3706,24.5291,24.3426,24.5291,839400.0
2013-08-30 15:20:00,26.31,26.33,26.17,26.2,296000.0,24.5291,24.5477,24.3986,24.4265,296000.0
2013-08-30 15:30:00,26.21,26.21,26.09,26.11,407800.0,24.4358,24.4358,24.324,24.3426,407800.0
2013-08-30 15:40:00,26.13,26.13,25.96,26.03,679600.0,24.3613,24.3613,24.2028,24.268,679600.0
2013-08-30 15:50:00,26.02,26.2,25.93,26.08,988000.0,24.2587,24.4265,24.1748,24.3146,988000.0
2013-09-03 09:30:00,27.18,27.58,27.18,27.42,1991600.0,25.3402,25.7131,25.3402,25.5639,1991600.0
2013-09-03 09:40:00,27.41,27.52,27.22,27.26,1057800.0,25.5546,25.6572,25.3775,25.4148,1057800.0
2013-09-03 09:50:00,27.27,27.31,27.06,27.22,1081000.0,25.4241,25.4614,25.2283,25.3775,1081000.0
2013-09-03 10:00:00,27.2,27.25,27.02,27.1,882400.0,25.3588,25.4054,25.191,25.2656,882400.0
2013-09-03 10:10:00,27.09,27.18,26.81,26.85,676000.0,25.2563,25.3402,24.9952,25.0325,676000.0
2013-09-03 10:20:00,26.84,26.85,26.69,26.73,617200.0,25.0232,25.0325,24.8834,24.9206,617200.0
2013-09-03 10:30:00,26.72,26.98,26.68,26.98,625600.0,24.9113,25.1537,24.874,25.1537,625600.0
2013-09-03 10:40:00,26.98,27.1,26.93,27.06,478800.0,25.1537,25.2656,25.1071,25.2283,478800.0
2013-09-03 10:50:00,27.07,27.07,26.95,27.0,181000.0,25.2376,25.2376,25.1258,25.1724,181000.0
2013-09-03 11:00:00,27.0,27.09,27.0,27.06,184000.0,25.1724,25.2563,25.1724,25.2283,184000.0
2013-09-03 11:10:00,27.07,27.13,26.86,26.88,324600.0,25.2376,25.2936,25.0418,25.0605,324600.0
2013-09-03 11:20:00,26.86,26.86,26.58,26.61,1122200.0,25.0418,25.0418,24.7808,24.8088,1122200.0
2013-09-03 11:30:00,26.6,26.68,26.55,26.67,575800.0,24.7994,24.874,24.7528,24.8647,575800.0
2013-09-03 11:40:00,26.67,26.7,26.5,26.67,724800.0,24.8647,24.8927,24.7062,24.8647,724800.0
2013-09-03 11:50:00,26.67,26.68,26.56,26.58,398400.0,24.8647,24.874,24.7622,24.7808,398400.0
2013-09-03 12:00:00,26.58,26.68,26.53,26.67,387800.0,24.7808,24.874,24.7342,24.8647,387800.0
2013-09-03 12:10:00,26.67,26.7,26.51,26.51,643600.0,24.8647,24.8927,24.7155,24.7155,643600.0
2013-09-03 12:20:00,26.51,26.64,26.49,26.61,716600.0,24.7155,24.8367,24.6969,24.8088,716600.0
2013-09-03 12:30:00,26.62,26.64,26.55,26.6,285400.0,24.8181,24.8367,24.7528,24.7994,285400.0
2013-09-03 12:40:00,26.59,26.59,26.4,26.48,642200.0,24.7901,24.7901,24.613,24.6876,642200.0
2013-09-03 12:50:00,26.48,26.48,26.35,26.36,399000.0,24.6876,24.6876,24.5664,24.5757,399000.0
2013-09-03 13:00:00,26.36,26.41,26.27,26.41,559800.0,24.5757,24.6223,24.4918,24.6223,559800.0
2013-09-03 13:10:00,26.39,26.48,26.28,26.29,490600.0,24.6037,24.6876,24.5011,24.5104,490600.0
2013-09-03 13:20:00,26.3,26.43,26.27,26.42,397400.0,24.5198,24.641,24.4918,24.6316,397400.0
2013-09-03 13:30:00,26.42,26.43,26.34,26.35,258000.0,24.6316,24.641,24.557,24.5664,258000.0
2013-09-03 13:40:00,26.36,26.41,26.14,26.16,498400.0,24.5757,24.6223,24.3706,24.3892,498400.0
2013-09-03 13:50:00,26.16,26.18,26.05,26.08,861200.0,24.3892,24.4079,24.2867,24.3146,861200.0
2013-09-03 14:00:00,26.09,26.14,26.04,26.08,512400.0,24.324,24.3706,24.2774,24.3146,512400.0
2013-09-03 14:10:00,26.09,26.17,26.05,26.08,359200.0,24.324,24.3986,24.2867,24.3146,359200.0
2013-09-03 14:20:00,26.07,26.07,25.85,26.03,814800.0,24.3053,24.3053,24.1002,24.268,814800.0
2013-09-03 14:30:00,26.03,26.07,25.94,25.99,345200.0,24.268,24.3053,24.1841,24.2307,345200.0
2013-09-03 14:40:00,25.98,26.03,25.89,26.0,443400.0,24.2214,24.268,24.1375,24.2401,443400.0
2013-09-03 14:50:00,26.0,26.17,25.92,26.17,602600.0,24.2401,24.3986,24.1655,24.3986,602600.0
2013-09-03 15:00:00,26.16,26.5,26.15,26.42,1450200.0,24.3892,24.7062,24.3799,24.6316,1450200.0
2013-09-03 15:10:00,26.42,26.46,26.34,26.35,581200.0,24.6316,24.6689,24.557,24.5664,581200.0
2013-09-03 15:20:00,26.34,26.41,26.3,26.33,356000.0,24.557,24.6223,24.5198,24.5477,356000.0
2013-09-03 15:30:00,26.35,26.58,26.35,26.58,681600.0,24.5664,24.7808,24.5664,24.7808,681600.0
2013-09-03 15:40:00,26.58,26.64,26.39,26.45,1264600.0,24.7808,24.8367,24.6037,24.6596,1264600.0
2013-09-03 15:50:00,26.45,26.57,26.43,26.56,849600.0,24.6596,24.7715,24.641,24.7622,849600.0
2013-09-04 09:30:00,26.65,26.68,26.33,26.46,968600.0,24.8461,24.874,24.5477,24.6689,968600.0
2013-09-04 09:40:00,26.46,26.77,26.43,26.74,1049000.0,24.6689,24.9579,24.641,24.93,1049000.0
2013-09-04 09:50:00,26.75,26.83,26.68,26.69,538200.0,24.9393,25.0139,24.874,24.8834,538200.0
2013-09-04 10:00:00,26.7,26.94,26.7,26.87,926600.0,24.8927,25.1164,24.8927,25.0512,926600.0
2013-09-04 10:10:00,26.88,26.98,26.88,26.91,468400.0,25.0605,25.1537,25.0605,25.0885,468400.0
2013-09-04 10:20:00,26.91,27.02,26.89,27.01,548200.0,25.0885,25.191,25.0698,25.1817,548200.0
2013-09-04 10:30:00,27.0,27.05,26.93,27.05,385200.0,25.1724,25.219,25.1071,25.219,385200.0
2013-09-04 10:40:00,27.05,27.09,27.0,27.03,368400.0,25.219,25.2563,25.1724,25.2003,368400.0
2013-09-04 10:50:00,27.04,27.13,27.0,27.05,368800.0,25.2097,25.2936,25.1724,25.219,368800.0
2013-09-04 11:00:00,27.04,27.18,27.03,27.17,352600.0,25.2097,25.3402,25.2003,25.3309,352600.0
2013-09-04 11:10:00,27.17,27.19,27.11,27.13,387800.0,25.3309,25.3495,25.2749,25.2936,387800.0
2013-09-04 11:20:00,27.12,27.13,27.07,27.12,393000.0,25.2842,25.2936,25.2376,25.2842,393000.0
2013-09-04 11:30:00,27.12,27.16,27.11,27.15,382000.0,25.2842,25.3215,25.2749,25.3122,382000.0
2013-09-04 11:40:00,27.16,27.2,27.14,27.18,329200.0,25.3215,25.3588,25.3029,25.3402,329200.0
2013-09-04 11:50:00,27.18,27.29,27.18,27.28,436000.0,25.3402,25.4427,25.3402,25.4334,436000.0
2013-09-04 12:00:00,27.29,27.3,27.22,27.25,323400.0,25.4427,25.4521,25.3775,25.4054,323400.0
2013-09-04 12:10:00,27.25,27.29,27.17,27.21,356000.0,25.4054,25.4427,25.3309,25.3682,356000.0
2013-09-04 12:20:00,27.21,27.22,27.15,27.18,298800.0,25.3682,25.3775,25.3122,25.3402,298800.0
2013-09-04 12:30:00,27.18,27.25,27.18,27.23,400800.0,25.3402,25.4054,25.3402,25.3868,400800.0
2013-09-04 12:40:00,27.23,27.23,27.11,27.17,294600.0,25.3868,25.3868,25.2749,25.3309,294600.0
2013-09-04 12:50:00,27.18,27.19,27.07,27.11,329600.0,25.3402,25.3495,25.2376,25.2749,329600.0
2013-09-04 13:00:00,27.11,27.14,27.07,27.14,207200.0,25.2749,25.3029,25.2376,25.3029,207200.0
2013-09-04 13:10:00,27.14,27.24,27.14,27.23,226000.0,25.3029,25.3961,25.3029,25.3868,226000.0
2013-09-04 13:20:00,27.22,27.27,27.21,27.24,355600.0,25.3775,25.4241,25.3682,25.3961,355600.0
2013-09-04 13:30:00,27.25,27.25,27.11,27.15,374600.0,25.4054,25.4054,25.2749,25.3122,374600.0
2013-09-04 13:40:00,27.15,27.18,27.1,27.14,231000.0,25.3122,25.3402,25.2656,25.3029,231000.0
2013-09-04 13:50:00,27.13,27.13,27.06,27.09,212600.0,25.2936,25.2936,25.2283,25.2563,212600.0
2013-09-04 14:00:00,27.09,27.18,27.07,27.08,253200.0,25.2563,25.3402,25.2376,25.247,253200.0
2013-09-04 14:10:00,27.08,27.18,27.08,27.16,175800.0,25.247,25.3402,25.247,25.3215,175800.0
2013-09-04 14:20:00,27.16,27.18,27.15,27.16,417800.0,25.3215,25.3402,25.3122,25.3215,417800.0
2013-09-04 14:30:00,27.17,27.17,27.11,27.11,245200.0,25.3309,25.3309,25.2749,25.2749,245200.0
2013-09-04 14:40:00,27.11,27.2,27.11,27.15,145400.0,25.2749,25.3588,25.2749,25.3122,145400.0
2013-09-04 14:50:00,27.14,27.22,27.14,27.16,356000.0,25.3029,25.3775,25.3029,25.3215,356000.0
2013-09-04 15:00:00,27.16,27.18,27.11,27.17,260400.0,25.3215,25.3402,25.2749,25.3309,260400.0
2013-09-04 15:10:00,27.17,27.23,27.14,27.21,250800.0,25.3309,25.3868,25.3029,25.3682,250800.0
2013-09-04 15:20:00,27.2,27.22,27.04,27.09,537200.0,25.3588,25.3775,25.2097,25.2563,537200.0
2013-09-04 15:30:00,27.1,27.14,27.03,27.03,460200.0,25.2656,25.3029,25.2003,25.2003,460200.0
2013-09-04 15:40:00,27.03,27.18,27.0,27.17,701600.0,25.2003,25.3402,25.1724,25.3309,701600.0
2013-09-04 15:50:00,27.17,27.25,27.11,27.25,892800.0,25.3309,25.4054,25.2749,25.4054,892800.0
2013-09-05 09:30:00,27.34,27.5,27.25,27.48,1096800.0,25.4894,25.6385,25.4054,25.6199,1096800.0
2013-09-05 09:40:00,27.49,27.65,27.41,27.58,972200.0,25.6292,25.7784,25.5546,25.7131,972200.0
2013-09-05 09:50:00,27.59,27.61,27.5,27.57,715000.0,25.7224,25.7411,25.6385,25.7038,715000.0
2013-09-05 10:00:00,27.59,27.63,27.42,27.51,722400.0,25.7224,25.7597,25.5639,25.6478,722400.0
2013-09-05 10:10:00,27.5,27.63,27.48,27.58,383600.0,25.6385,25.7597,25.6199,25.7131,383600.0
2013-09-05 10:20:00,27.58,27.61,27.43,27.55,436000.0,25.7131,25.7411,25.5733,25.6851,436000.0
2013-09-05 10:30:00,27.55,27.55,27.25,27.32,646400.0,25.6851,25.6851,25.4054,25.4707,646400.0
2013-09-05 10:40:00,27.33,27.33,27.18,27.22,453600.0,25.48,25.48,25.3402,25.3775,453600.0
2013-09-05 10:50:00,27.21,27.35,27.21,27.25,414000.0,25.3682,25.4987,25.3682,25.4054,414000.0
2013-09-05 11:00:00,27.24,27.4,27.23,27.4,367600.0,25.3961,25.5453,25.3868,25.5453,367600.0
2013-09-05 11:10:00,27.41,27.48,27.4,27.44,324800.0,25.5546,25.6199,25.5453,25.5826,324800.0
2013-09-05 11:20:00,27.46,27.5,27.36,27.43,335600.0,25.6012,25.6385,25.508,25.5733,335600.0
2013-09-05 11:30:00,27.43,27.54,27.41,27.45,339400.0,25.5733,25.6758,25.5546,25.5919,339400.0
2013-09-05 11:40:00,27.45,27.56,27.45,27.54,296600.0,25.5919,25.6945,25.5919,25.6758,296600.0
2013-09-05 11:50:00,27.55,27.56,27.49,27.53,215000.0,25.6851,25.6945,25.6292,25.6665,215000.0
2013-09-05 12:00:00,27.52,27.55,27.49,27.52,259400.0,25.6572,25.6851,25.6292,25.6572,259400.0
2013-09-05 12:10:00,27.52,27.53,27.42,27.43,317800.0,25.6572,25.6665,25.5639,25.5733,317800.0
2013-09-05 12:20:00,27.43,27.5,27.43,27.47,133400.0,25.5733,25.6385,25.5733,25.6106,133400.0
2013-09-05 12:30:00,27.47,27.48,27.42,27.45,227000.0,25.6106,25.6199,25.5639,25.5919,227000.0
2013-09-05 12:40:00,27.45,27.55,27.44,27.53,217200.0,25.5919,25.6851,25.5826,25.6665,217200.0
2013-09-05 12:50:00,27.53,27.57,27.5,27.5,149200.0,25.6665,25.7038,25.6385,25.6385,149200.0
2013-09-05 13:00:00,27.5,27.55,27.49,27.5,113000.0,25.6385,25.6851,25.6292,25.6385,113000.0
2013-09-05 13:10:00,27.49,27.49,27.41,27.47,224400.0,25.6292,25.6292,25.5546,25.6106,224400.0
2013-09-05 13:20:00,27.46,27.55,27.46,27.54,148800.0,25.6012,25.6851,25.6012,25.6758,148800.0
2013-09-05 13:30:00,27.54,27.57,27.53,27.55,108400.0,25.6758,25.7038,25.6665,25.6851,108400.0
2013-09-05 13:40:00,27.55,27.7,27.53,27.64,532400.0,25.6851,25.825,25.6665,25.769,532400.0
2013-09-05 13:50:00,27.65,27.66,27.53,27.58,291800.0,25.7784,25.7877,25.6665,25.7131,291800.0
2013-09-05 14:00:00,27.56,27.61,27.53,27.61,187200.0,25.6945,25.7411,25.6665,25.7411,187200.0
2013-09-05 14:10:00,27.61,27.65,27.58,27.61,143000.0,25.7411,25.7784,25.7131,25.7411,143000.0
2013-09-05 14:20:00,27.62,27.62,27.56,27.61,175200.0,25.7504,25.7504,25.6945,25.7411,175200.0
2013-09-05 14:30:00,27.61,27.66,27.61,27.65,202000.0,25.7411,25.7877,25.7411,25.7784,202000.0
2013-09-05 14:40:00,27.65,27.66,27.58,27.61,179800.0,25.7784,25.7877,25.7131,25.7411,179800.0
2013-09-05 14:50:00,27.61,27.71,27.61,27.68,232200.0,25.7411,25.8343,25.7411,25.8063,232200.0
2013-09-05 15:00:00,27.68,27.7,27.61,27.63,113000.0,25.8063,25.825,25.7411,25.7597,113000.0
2013-09-05 15:10:00,27.64,27.67,27.6,27.64,206000.0,25.769,25.797,25.7318,25.769,206000.0
2013-09-05 15:20:00,27.63,27.64,27.59,27.63,138800.0,25.7597,25.769,25.7224,25.7597,138800.0
2013-09-05 15:30:00,27.63,27.65,27.57,27.59,343800.0,25.7597,25.7784,25.7038,25.7224,343800.0
2013-09-05 15:40:00,27.58,27.61,27.54,27.57,290200.0,25.7131,25.7411,25.6758,25.7038,290200.0
2013-09-05 15:50:00,27.57,27.59,27.41,27.43,528400.0,25.7038,25.7224,25.5546,25.5733,528400.0
2013-09-06 09:30:00,27.86,27.96,27.63,27.66,1140200.0,25.9742,26.0674,25.7597,25.7877,1140200.0
2013-09-06 09:40:00,27.66,27.68,26.73,27.03,3379200.0,25.7877,25.8063,24.9206,25.2003,3379200.0
2013-09-06 09:50:00,27.03,27.06,26.86,26.96,1278000.0,25.2003,25.2283,25.0418,25.1351,1278000.0
2013-09-06 10:00:00,26.96,26.97,26.29,26.76,2462800.0,25.1351,25.1444,24.5104,24.9486,2462800.0
2013-09-06 10:10:00,26.75,27.09,26.68,27.01,1618000.0,24.9393,25.2563,24.874,25.1817,1618000.0
2013-09-06 10:20:00,27.03,27.22,27.0,27.19,1331200.0,25.2003,25.3775,25.1724,25.3495,1331200.0
2013-09-06 10:30:00,27.2,27.42,27.2,27.29,996200.0,25.3588,25.5639,25.3588,25.4427,996200.0
2013-09-06 10:40:00,27.29,27.73,27.29,27.63,1506200.0,25.4427,25.853,25.4427,25.7597,1506200.0
2013-09-06 10:50:00,27.63,27.77,27.61,27.72,669600.0,25.7597,25.8902,25.7411,25.8436,669600.0
2013-09-06 11:00:00,27.73,27.88,27.73,27.81,818000.0,25.853,25.9928,25.853,25.9275,818000.0
2013-09-06 11:10:00,27.82,27.92,27.75,27.77,737200.0,25.9369,26.0301,25.8716,25.8902,737200.0
2013-09-06 11:20:00,27.76,27.86,27.75,27.82,381600.0,25.8809,25.9742,25.8716,25.9369,381600.0
2013-09-06 11:30:00,27.83,27.89,27.77,27.86,459200.0,25.9462,26.0021,25.8902,25.9742,459200.0
2013-09-06 11:40:00,27.85,27.91,27.79,27.83,411200.0,25.9648,26.0208,25.9089,25.9462,411200.0
2013-09-06 11:50:00,27.83,27.86,27.76,27.84,342400.0,25.9462,25.9742,25.8809,25.9555,342400.0
2013-09-06 12:00:00,27.84,27.9,27.8,27.81,255400.0,25.9555,26.0114,25.9182,25.9275,255400.0
2013-09-06 12:10:00,27.81,27.88,27.8,27.86,109400.0,25.9275,25.9928,25.9182,25.9742,109400.0
2013-09-06 12:20:00,27.86,27.87,27.77,27.8,195600.0,25.9742,25.9835,25.8902,25.9182,195600.0
2013-09-06 12:30:00,27.8,27.83,27.72,27.73,243000.0,25.9182,25.9462,25.8436,25.853,243000.0
2013-09-06 12:40:00,27.73,27.74,27.66,27.7,266000.0,25.853,25.8623,25.7877,25.825,266000.0
2013-09-06 12:50:00,27.7,27.8,27.68,27.78,209000.0,25.825,25.9182,25.8063,25.8996,209000.0
2013-09-06 13:00:00,27.79,27.88,27.78,27.84,199600.0,25.9089,25.9928,25.8996,25.9555,199600.0
2013-09-06 13:10:00,27.83,27.85,27.77,27.85,167800.0,25.9462,25.9648,25.8902,25.9648,167800.0
2013-09-06 13:20:00,27.85,27.86,27.75,27.79,191000.0,25.9648,25.9742,25.8716,25.9089,191000.0
2013-09-06 13:30:00,27.79,27.83,27.75,27.79,129000.0,25.9089,25.9462,25.8716,25.9089,129000.0
2013-09-06 13:40:00,27.78,27.93,27.76,27.93,390400.0,25.8996,26.0394,25.8809,26.0394,390400.0
2013-09-06 13:50:00,27.93,28.0,27.91,27.92,688800.0,26.0394,26.1047,26.0208,26.0301,688800.0
2013-09-06 14:00:00,27.92,27.99,27.92,27.95,248200.0,26.0301,26.0954,26.0301,26.0581,248200.0
2013-09-06 14:10:00,27.95,27.97,27.87,27.92,192600.0,26.0581,26.0767,25.9835,26.0301,192600.0
2013-09-06 14:20:00,27.92,27.97,27.9,27.95,161800.0,26.0301,26.0767,26.0114,26.0581,161800.0
2013-09-06 14:30:00,27.97,27.99,27.9,27.94,205800.0,26.0767,26.0954,26.0114,26.0487,205800.0
2013-09-06 14:40:00,27.95,27.96,27.89,27.94,213600.0,26.0581,26.0674,26.0021,26.0487,213600.0
2013-09-06 14:50:00,27.95,27.95,27.82,27.85,443200.0,26.0581,26.0581,25.9369,25.9648,443200.0
2013-09-06 15:00:00,27.86,27.91,27.69,27.75,627000.0,25.9742,26.0208,25.8157,25.8716,627000.0
2013-09-06 15:10:00,27.75,27.76,27.6,27.68,661400.0,25.8716,25.8809,25.7318,25.8063,661400.0
2013-09-06 15:20:00,27.68,27.73,27.65,27.72,407800.0,25.8063,25.853,25.7784,25.8436,407800.0
2013-09-06 15:30:00,27.72,27.72,27.55,27.62,455600.0,25.8436,25.8436,25.6851,25.7504,455600.0
2013-09-06 15:40:00,27.61,27.68,27.57,27.58,419200.0,25.7411,25.8063,25.7038,25.7131,419200.0
2013-09-06 15:50:00,27.57,27.66,27.47,27.56,746800.0,25.7038,25.7877,25.6106,25.6945,746800.0
2013-09-09 09:30:00,27.89,28.07,27.88,27.95,700000.0,26.0021,26.1699,25.9928,26.0581,700000.0
2013-09-09 09:40:00,27.95,28.08,27.89,28.04,597800.0,26.0581,26.1793,26.0021,26.142,597800.0
2013-09-09 09:50:00,28.04,28.19,28.04,28.17,759600.0,26.142,26.2818,26.142,26.2632,759600.0
2013-09-09 10:00:00,28.18,28.3,28.05,28.08,623800.0,26.2725,26.3844,26.1513,26.1793,623800.0
2013-09-09 10:10:00,28.08,28.18,28.03,28.11,450000.0,26.1793,26.2725,26.1326,26.2072,450000.0
2013-09-09 10:20:00,28.13,28.17,28.07,28.07,208200.0,26.2259,26.2632,26.1699,26.1699,208200.0
2013-09-09 10:30:00,28.07,28.23,28.07,28.16,301800.0,26.1699,26.3191,26.1699,26.2538,301800.0
2013-09-09 10:40:00,28.16,28.33,28.16,28.28,392200.0,26.2538,26.4123,26.2538,26.3657,392200.0
2013-09-09 10:50:00,28.28,28.29,28.16,28.27,301200.0,26.3657,26.375,26.2538,26.3564,301200.0
2013-09-09 11:00:00,28.26,28.36,28.23,28.35,390200.0,26.3471,26.4403,26.3191,26.431,390200.0
2013-09-09 11:10:00,28.35,28.38,28.26,28.29,203400.0,26.431,26.459,26.3471,26.375,203400.0
2013-09-09 11:20:00,28.29,28.33,28.27,28.31,155400.0,26.375,26.4123,26.3564,26.3937,155400.0
2013-09-09 11:30:00,28.3,28.39,28.25,28.37,242600.0,26.3844,26.4683,26.3378,26.4496,242600.0
2013-09-09 11:40:00,28.38,28.41,28.35,28.4,394400.0,26.459,26.4869,26.431,26.4776,394400.0
2013-09-09 11:50:00,28.39,28.45,28.35,28.37,307800.0,26.4683,26.5242,26.431,26.4496,307800.0
2013-09-09 12:00:00,28.36,28.43,28.36,28.42,176600.0,26.4403,26.5056,26.4403,26.4962,176600.0
2013-09-09 12:10:00,28.42,28.54,28.42,28.48,671200.0,26.4962,26.6081,26.4962,26.5522,671200.0
2013-09-09 12:20:00,28.49,28.49,28.4,28.43,202600.0,26.5615,26.5615,26.4776,26.5056,202600.0
2013-09-09 12:30:00,28.42,28.43,28.34,28.41,380800.0,26.4962,26.5056,26.4217,26.4869,380800.0
2013-09-09 12:40:00,28.41,28.43,28.36,28.39,192600.0,26.4869,26.5056,26.4403,26.4683,192600.0
2013-09-09 12:50:00,28.39,28.4,28.29,28.38,521400.0,26.4683,26.4776,26.375,26.459,521400.0
2013-09-09 13:00:00,28.38,28.45,28.36,28.38,226000.0,26.459,26.5242,26.4403,26.459,226000.0
2013-09-09 13:10:00,28.37,28.46,28.36,28.4,228600.0,26.4496,26.5335,26.4403,26.4776,228600.0
2013-09-09 13:20:00,28.4,28.47,28.38,28.43,166000.0,26.4776,26.5429,26.459,26.5056,166000.0
2013-09-09 13:30:00,28.42,28.5,28.42,28.48,184600.0,26.4962,26.5708,26.4962,26.5522,184600.0
2013-09-09 13:40:00,28.48,28.55,28.43,28.53,248200.0,26.5522,26.6174,26.5056,26.5988,248200.0
2013-09-09 13:50:00,28.53,28.64,28.53,28.64,464400.0,26.5988,26.7014,26.5988,26.7014,464400.0
2013-09-09 14:00:00,28.63,28.71,28.63,28.7,497000.0,26.692,26.7666,26.692,26.7573,497000.0
2013-09-09 14:10:00,28.7,28.76,28.68,28.75,402200.0,26.7573,26.8132,26.7386,26.8039,402200.0
2013-09-09 14:20:00,28.75,28.77,28.67,28.68,347400.0,26.8039,26.8226,26.7293,26.7386,347400.0
2013-09-09 14:30:00,28.68,28.73,28.67,28.68,185200.0,26.7386,26.7853,26.7293,26.7386,185200.0
2013-09-09 14:40:00,28.68,28.71,28.66,28.66,209600.0,26.7386,26.7666,26.72,26.72,209600.0
2013-09-09 14:50:00,28.66,28.73,28.64,28.66,262400.0,26.72,26.7853,26.7014,26.72,262400.0
2013-09-09 15:00:00,28.68,28.73,28.67,28.71,194600.0,26.7386,26.7853,26.7293,26.7666,194600.0
2013-09-09 15:10:00,28.71,28.79,28.71,28.77,252200.0,26.7666,26.8412,26.7666,26.8226,252200.0
2013-09-09 15:20:00,28.77,28.79,28.7,28.78,251800.0,26.8226,26.8412,26.7573,26.8319,251800.0
2013-09-09 15:30:00,28.78,28.87,28.78,28.84,436600.0,26.8319,26.9158,26.8319,26.8878,436600.0
2013-09-09 15:40:00,28.84,28.86,28.78,28.86,465800.0,26.8878,26.9065,26.8319,26.9065,465800.0
2013-09-09 15:50:00,28.86,28.92,28.82,28.85,767000.0,26.9065,26.9624,26.8692,26.8971,767000.0
2013-09-10 09:30:00,29.4,29.44,29.08,29.24,1761400.0,27.4099,27.4472,27.1116,27.2607,1761400.0
2013-09-10 09:40:00,29.23,29.36,29.11,29.33,1016200.0,27.2514,27.3726,27.1395,27.3447,1016200.0
2013-09-10 09:50:00,29.34,29.48,29.23,29.32,1398200.0,27.354,27.4845,27.2514,27.3353,1398200.0
2013-09-10 10:00:00,29.33,29.48,29.33,29.43,739400.0,27.3447,27.4845,27.3447,27.4379,739400.0
2013-09-10 10:10:00,29.45,29.56,29.3,29.33,1029200.0,27.4565,27.5591,27.3167,27.3447,1029200.0
2013-09-10 10:20:00,29.33,29.52,29.33,29.5,385000.0,27.3447,27.5218,27.3447,27.5031,385000.0
2013-09-10 10:30:00,29.5,29.55,29.42,29.52,804400.0,27.5031,27.5498,27.4286,27.5218,804400.0
2013-09-10 10:40:00,29.51,29.6,29.5,29.57,582400.0,27.5125,27.5964,27.5031,27.5684,582400.0
2013-09-10 10:50:00,29.57,29.59,29.49,29.49,575400.0,27.5684,27.5871,27.4938,27.4938,575400.0
2013-09-10 11:00:00,29.49,29.55,29.47,29.53,391400.0,27.4938,27.5498,27.4752,27.5311,391400.0
2013-09-10 11:10:00,29.54,29.56,29.46,29.47,377000.0,27.5404,27.5591,27.4659,27.4752,377000.0
2013-09-10 11:20:00,29.47,29.49,29.4,29.4,313800.0,27.4752,27.4938,27.4099,27.4099,313800.0
2013-09-10 11:30:00,29.4,29.41,29.33,29.34,526200.0,27.4099,27.4192,27.3447,27.354,526200.0
2013-09-10 11:40:00,29.34,29.35,29.2,29.3,626800.0,27.354,27.3633,27.2234,27.3167,626800.0
2013-09-10 11:50:00,29.29,29.36,29.26,29.31,530400.0,27.3074,27.3726,27.2794,27.326,530400.0
2013-09-10 12:00:00,29.31,29.35,29.26,29.33,289200.0,27.326,27.3633,27.2794,27.3447,289200.0
2013-09-10 12:10:00,29.33,29.35,29.3,29.32,171400.0,27.3447,27.3633,27.3167,27.3353,171400.0
2013-09-10 12:20:00,29.31,29.36,29.3,29.34,205400.0,27.326,27.3726,27.3167,27.354,205400.0
2013-09-10 12:30:00,29.33,29.41,29.32,29.4,263200.0,27.3447,27.4192,27.3353,27.4099,263200.0
2013-09-10 12:40:00,29.4,29.4,29.32,29.34,193200.0,27.4099,27.4099,27.3353,27.354,193200.0
2013-09-10 12:50:00,29.34,29.47,29.33,29.46,291400.0,27.354,27.4752,27.3447,27.4659,291400.0
2013-09-10 13:00:00,29.45,29.48,29.38,29.4,255200.0,27.4565,27.4845,27.3913,27.4099,255200.0
2013-09-10 13:10:00,29.4,29.51,29.32,29.5,542200.0,27.4099,27.5125,27.3353,27.5031,542200.0
2013-09-10 13:20:00,29.5,29.53,29.43,29.49,284000.0,27.5031,27.5311,27.4379,27.4938,284000.0
2013-09-10 13:30:00,29.5,29.55,29.46,29.51,440800.0,27.5031,27.5498,27.4659,27.5125,440800.0
2013-09-10 13:40:00,29.5,29.55,29.48,29.48,230400.0,27.5031,27.5498,27.4845,27.4845,230400.0
2013-09-10 13:50:00,29.48,29.54,29.48,29.5,157800.0,27.4845,27.5404,27.4845,27.5031,157800.0
2013-09-10 14:00:00,29.5,29.56,29.5,29.51,335800.0,27.5031,27.5591,27.5031,27.5125,335800.0
2013-09-10 14:10:00,29.51,29.57,29.48,29.52,380600.0,27.5125,27.5684,27.4845,27.5218,380600.0
2013-09-10 14:20:00,29.53,29.57,29.51,29.53,260200.0,27.5311,27.5684,27.5125,27.5311,260200.0
2013-09-10 14:30:00,29.53,29.54,29.42,29.48,397800.0,27.5311,27.5404,27.4286,27.4845,397800.0
2013-09-10 14:40:00,29.48,29.52,29.45,29.52,218000.0,27.4845,27.5218,27.4565,27.5218,218000.0
2013-09-10 14:50:00,29.5,29.55,29.47,29.52,228800.0,27.5031,27.5498,27.4752,27.5218,228800.0
2013-09-10 15:00:00,29.53,29.55,29.48,29.48,211400.0,27.5311,27.5498,27.4845,27.4845,211400.0
2013-09-10 15:10:00,29.48,29.52,29.43,29.48,184000.0,27.4845,27.5218,27.4379,27.4845,184000.0
2013-09-10 15:20:00,29.48,29.53,29.46,29.5,200200.0,27.4845,27.5311,27.4659,27.5031,200200.0
2013-09-10 15:30:00,29.5,29.54,29.49,29.51,219000.0,27.5031,27.5404,27.4938,27.5125,219000.0
2013-09-10 15:40:00,29.52,29.56,29.43,29.5,622800.0,27.5218,27.5591,27.4379,27.5031,622800.0
2013-09-10 15:50:00,29.5,29.71,29.46,29.7,1169200.0,27.5031,27.6989,27.4659,27.6896,1169200.0
2013-09-11 09:30:00,29.56,29.69,29.47,29.68,859000.0,27.5591,27.6803,27.4752,27.671,859000.0
2013-09-11 09:40:00,29.66,29.75,29.5,29.5,479400.0,27.6523,27.7362,27.5031,27.5031,479400.0
2013-09-11 09:50:00,29.51,29.57,29.35,29.41,534200.0,27.5125,27.5684,27.3633,27.4192,534200.0
2013-09-11 10:00:00,29.4,29.58,29.4,29.46,416400.0,27.4099,27.5777,27.4099,27.4659,416400.0
2013-09-11 10:10:00,29.47,29.53,29.38,29.47,410400.0,27.4752,27.5311,27.3913,27.4752,410400.0
2013-09-11 10:20:00,29.46,29.47,29.36,29.39,545200.0,27.4659,27.4752,27.3726,27.4006,545200.0
2013-09-11 10:30:00,29.38,29.54,29.36,29.44,321600.0,27.3913,27.5404,27.3726,27.4472,321600.0
2013-09-11 10:40:00,29.45,29.5,29.4,29.42,214800.0,27.4565,27.5031,27.4099,27.4286,214800.0
2013-09-11 10:50:00,29.42,29.48,29.42,29.47,189000.0,27.4286,27.4845,27.4286,27.4752,189000.0
2013-09-11 11:00:00,29.47,29.55,29.47,29.52,188200.0,27.4752,27.5498,27.4752,27.5218,188200.0
2013-09-11 11:10:00,29.53,29.59,29.49,29.49,276800.0,27.5311,27.5871,27.4938,27.4938,276800.0
2013-09-11 11:20:00,29.49,29.6,29.49,29.57,191400.0,27.4938,27.5964,27.4938,27.5684,191400.0
2013-09-11 11:30:00,29.57,29.83,29.56,29.78,1050000.0,27.5684,27.8108,27.5591,27.7642,1050000.0
2013-09-11 11:40:00,29.78,29.79,29.69,29.71,201200.0,27.7642,27.7735,27.6803,27.6989,201200.0
2013-09-11 11:50:00,29.71,29.75,29.67,29.75,171600.0,27.6989,27.7362,27.6616,27.7362,171600.0
2013-09-11 12:00:00,29.75,29.75,29.71,29.73,165400.0,27.7362,27.7362,27.6989,27.7176,165400.0
2013-09-11 12:10:00,29.72,29.8,29.71,29.79,161200.0,27.7083,27.7828,27.6989,27.7735,161200.0
2013-09-11 12:20:00,29.79,29.81,29.75,29.81,375800.0,27.7735,27.7922,27.7362,27.7922,375800.0
2013-09-11 12:30:00,29.81,29.85,29.8,29.84,294800.0,27.7922,27.8295,27.7828,27.8201,294800.0
2013-09-11 12:40:00,29.84,29.85,29.73,29.79,330000.0,27.8201,27.8295,27.7176,27.7735,330000.0
2013-09-11 12:50:00,29.79,29.86,29.75,29.85,230800.0,27.7735,27.8388,27.7362,27.8295,230800.0
2013-09-11 13:00:00,29.85,29.86,29.74,29.77,304400.0,27.8295,27.8388,27.7269,27.7549,304400.0
2013-09-11 13:10:00,29.78,29.82,29.75,29.8,182800.0,27.7642,27.8015,27.7362,27.7828,182800.0
2013-09-11 13:20:00,29.8,29.85,29.78,29.85,84400.0,27.7828,27.8295,27.7642,27.8295,84400.0
2013-09-11 13:30:00,29.85,29.93,29.85,29.89,434600.0,27.8295,27.904,27.8295,27.8667,434600.0
2013-09-11 13:40:00,29.89,29.92,29.84,29.86,169600.0,27.8667,27.8947,27.8201,27.8388,169600.0
2013-09-11 13:50:00,29.86,29.86,29.79,29.81,120000.0,27.8388,27.8388,27.7735,27.7922,120000.0
2013-09-11 14:00:00,29.82,29.84,29.78,29.82,285800.0,27.8015,27.8201,27.7642,27.8015,285800.0
2013-09-11 14:10:00,29.83,29.84,29.71,29.74,273400.0,27.8108,27.8201,27.6989,27.7269,273400.0
2013-09-11 14:20:00,29.73,29.73,29.64,29.68,398000.0,27.7176,27.7176,27.6337,27.671,398000.0
2013-09-11 14:30:00,29.68,29.72,29.62,29.64,275800.0,27.671,27.7083,27.615,27.6337,275800.0
2013-09-11 14:40:00,29.64,29.69,29.59,29.68,230600.0,27.6337,27.6803,27.5871,27.671,230600.0
2013-09-11 14:50:00,29.68,29.69,29.57,29.6,239000.0,27.671,27.6803,27.5684,27.5964,239000.0
2013-09-11 15:00:00,29.61,29.67,29.52,29.53,273600.0,27.6057,27.6616,27.5218,27.5311,273600.0
2013-09-11 15:10:00,29.53,29.56,29.5,29.52,353000.0,27.5311,27.5591,27.5031,27.5218,353000.0
2013-09-11 15:20:00,29.51,29.61,29.51,29.52,197200.0,27.5125,27.6057,27.5125,27.5218,197200.0
2013-09-11 15:30:00,29.52,29.61,29.5,29.61,208800.0,27.5218,27.6057,27.5031,27.6057,208800.0
2013-09-11 15:40:00,29.61,29.63,29.54,29.57,322200.0,27.6057,27.6243,27.5404,27.5684,322200.0
2013-09-11 15:50:00,29.57,29.72,29.55,29.72,716200.0,27.5684,27.7083,27.5498,27.7083,716200.0
2013-09-12 09:30:00,29.64,29.76,29.5,29.54,483400.0,27.6337,27.7455,27.5031,27.5404,483400.0
2013-09-12 09:40:00,29.54,29.61,29.45,29.58,398200.0,27.5404,27.6057,27.4565,27.5777,398200.0
2013-09-12 09:50:00,29.58,29.7,29.5,29.68,441600.0,27.5777,27.6896,27.5031,27.671,441600.0
2013-09-12 10:00:00,29.67,29.72,29.63,29.68,417200.0,27.6616,27.7083,27.6243,27.671,417200.0
2013-09-12 10:10:00,29.67,29.67,29.54,29.58,274800.0,27.6616,27.6616,27.5404,27.5777,274800.0
2013-09-12 10:20:00,29.58,29.68,29.55,29.66,191600.0,27.5777,27.671,27.5498,27.6523,191600.0
2013-09-12 10:30:00,29.67,29.74,29.67,29.69,251000.0,27.6616,27.7269,27.6616,27.6803,251000.0
2013-09-12 10:40:00,29.7,29.75,29.64,29.68,218800.0,27.6896,27.7362,27.6337,27.671,218800.0
2013-09-12 10:50:00,29.66,29.69,29.59,29.59,113800.0,27.6523,27.6803,27.5871,27.5871,113800.0
2013-09-12 11:00:00,29.59,29.68,29.56,29.56,283600.0,27.5871,27.671,27.5591,27.5591,283600.0
2013-09-12 11:10:00,29.56,29.57,29.41,29.44,461600.0,27.5591,27.5684,27.4192,27.4472,461600.0
2013-09-12 11:20:00,29.45,29.53,29.42,29.48,379200.0,27.4565,27.5311,27.4286,27.4845,379200.0
2013-09-12 11:30:00,29.48,29.52,29.22,29.23,717800.0,27.4845,27.5218,27.2421,27.2514,717800.0
2013-09-12 11:40:00,29.24,29.34,29.23,29.29,263000.0,27.2607,27.354,27.2514,27.3074,263000.0
2013-09-12 11:50:00,29.29,29.36,29.25,29.32,377000.0,27.3074,27.3726,27.2701,27.3353,377000.0
2013-09-12 12:00:00,29.32,29.32,29.22,29.26,346600.0,27.3353,27.3353,27.2421,27.2794,346600.0
2013-09-12 12:10:00,29.25,29.28,29.19,29.23,247400.0,27.2701,27.298,27.2141,27.2514,247400.0
2013-09-12 12:20:00,29.21,29.23,29.1,29.19,300800.0,27.2328,27.2514,27.1302,27.2141,300800.0
2013-09-12 12:30:00,29.19,29.28,29.18,29.27,260000.0,27.2141,27.298,27.2048,27.2887,260000.0
2013-09-12 12:40:00,29.27,29.31,29.23,29.28,215800.0,27.2887,27.326,27.2514,27.298,215800.0
2013-09-12 12:50:00,29.28,29.3,29.23,29.28,125400.0,27.298,27.3167,27.2514,27.298,125400.0
2013-09-12 13:00:00,29.28,29.4,29.27,29.39,176600.0,27.298,27.4099,27.2887,27.4006,176600.0
2013-09-12 13:10:00,29.39,29.48,29.39,29.45,231800.0,27.4006,27.4845,27.4006,27.4565,231800.0
2013-09-12 13:20:00,29.46,29.48,29.41,29.43,140000.0,27.4659,27.4845,27.4192,27.4379,140000.0
2013-09-12 13:30:00,29.43,29.43,29.34,29.42,170000.0,27.4379,27.4379,27.354,27.4286,170000.0
2013-09-12 13:40:00,29.43,29.44,29.31,29.34,250600.0,27.4379,27.4472,27.326,27.354,250600.0
2013-09-12 13:50:00,29.35,29.41,29.35,29.39,191800.0,27.3633,27.4192,27.3633,27.4006,191800.0
2013-09-12 14:00:00,29.39,29.43,29.38,29.42,392800.0,27.4006,27.4379,27.3913,27.4286,392800.0
2013-09-12 14:10:00,29.43,29.43,29.34,29.39,315200.0,27.4379,27.4379,27.354,27.4006,315200.0
2013-09-12 14:20:00,29.39,29.39,29.32,29.37,210200.0,27.4006,27.4006,27.3353,27.3819,210200.0
2013-09-12 14:30:00,29.36,29.38,29.24,29.25,141800.0,27.3726,27.3913,27.2607,27.2701,141800.0
2013-09-12 14:40:00,29.24,29.36,29.24,29.36,100000.0,27.2607,27.3726,27.2607,27.3726,100000.0
2013-09-12 14:50:00,29.37,29.43,29.32,29.4,228200.0,27.3819,27.4379,27.3353,27.4099,228200.0
2013-09-12 15:00:00,29.4,29.4,29.21,29.24,256200.0,27.4099,27.4099,27.2328,27.2607,256200.0
2013-09-12 15:10:00,29.24,29.27,29.15,29.2,723200.0,27.2607,27.2887,27.1768,27.2234,723200.0
2013-09-12 15:20:00,29.23,29.27,29.19,29.24,244800.0,27.2514,27.2887,27.2141,27.2607,244800.0
2013-09-12 15:30:00,29.23,29.3,29.18,29.28,326800.0,27.2514,27.3167,27.2048,27.298,326800.0
2013-09-12 15:40:00,29.28,29.28,29.11,29.14,457400.0,27.298,27.298,27.1395,27.1675,457400.0
2013-09-12 15:50:00,29.12,29.16,29.07,29.13,603400.0,27.1489,27.1862,27.1022,27.1582,603400.0
2013-09-13 09:30:00,29.38,29.41,29.15,29.36,710000.0,27.3913,27.4192,27.1768,27.3726,710000.0
2013-09-13 09:40:00,29.36,29.38,29.21,29.3,417000.0,27.3726,27.3913,27.2328,27.3167,417000.0
2013-09-13 09:50:00,29.32,29.43,29.22,29.43,447800.0,27.3353,27.4379,27.2421,27.4379,447800.0
2013-09-13 10:00:00,29.42,29.45,29.09,29.14,535800.0,27.4286,27.4565,27.1209,27.1675,535800.0
2013-09-13 10:10:00,29.13,29.16,28.98,29.07,577600.0,27.1582,27.1862,27.0183,27.1022,577600.0
2013-09-13 10:20:00,29.08,29.14,28.98,29.07,259600.0,27.1116,27.1675,27.0183,27.1022,259600.0
2013-09-13 10:30:00,29.08,29.25,29.07,29.24,422800.0,27.1116,27.2701,27.1022,27.2607,422800.0
2013-09-13 10:40:00,29.24,29.39,29.24,29.27,460800.0,27.2607,27.4006,27.2607,27.2887,460800.0
2013-09-13 10:50:00,29.27,29.39,29.25,29.36,358800.0,27.2887,27.4006,27.2701,27.3726,358800.0
2013-09-13 11:00:00,29.36,29.38,29.27,29.35,144000.0,27.3726,27.3913,27.2887,27.3633,144000.0
2013-09-13 11:10:00,29.36,29.43,29.33,29.4,175800.0,27.3726,27.4379,27.3447,27.4099,175800.0
2013-09-13 11:20:00,29.38,29.48,29.34,29.43,262800.0,27.3913,27.4845,27.354,27.4379,262800.0
2013-09-13 11:30:00,29.45,29.45,29.34,29.34,162800.0,27.4565,27.4565,27.354,27.354,162800.0
2013-09-13 11:40:00,29.34,29.35,29.3,29.34,115800.0,27.354,27.3633,27.3167,27.354,115800.0
2013-09-13 11:50:00,29.34,29.39,29.3,29.34,85000.0,27.354,27.4006,27.3167,27.354,85000.0
2013-09-13 12:00:00,29.32,29.39,29.29,29.3,205200.0,27.3353,27.4006,27.3074,27.3167,205200.0
2013-09-13 12:10:00,29.3,29.39,29.27,29.37,87600.0,27.3167,27.4006,27.2887,27.3819,87600.0
2013-09-13 12:20:00,29.38,29.48,29.37,29.39,245000.0,27.3913,27.4845,27.3819,27.4006,245000.0
2013-09-13 12:30:00,29.39,29.42,29.32,29.32,68600.0,27.4006,27.4286,27.3353,27.3353,68600.0
2013-09-13 12:40:00,29.34,29.37,29.28,29.37,89000.0,27.354,27.3819,27.298,27.3819,89000.0
2013-09-13 12:50:00,29.38,29.43,29.35,29.36,160200.0,27.3913,27.4379,27.3633,27.3726,160200.0
2013-09-13 13:00:00,29.36,29.43,29.36,29.4,74400.0,27.3726,27.4379,27.3726,27.4099,74400.0
2013-09-13 13:10:00,29.42,29.45,29.38,29.43,73200.0,27.4286,27.4565,27.3913,27.4379,73200.0
2013-09-13 13:20:00,29.42,29.48,29.4,29.45,85200.0,27.4286,27.4845,27.4099,27.4565,85200.0
2013-09-13 13:30:00,29.46,29.48,29.42,29.43,97400.0,27.4659,27.4845,27.4286,27.4379,97400.0
2013-09-13 13:40:00,29.44,29.54,29.44,29.53,178000.0,27.4472,27.5404,27.4472,27.5311,178000.0
2013-09-13 13:50:00,29.53,29.53,29.47,29.48,45400.0,27.5311,27.5311,27.4752,27.4845,45400.0
2013-09-13 14:00:00,29.49,29.55,29.49,29.51,133600.0,27.4938,27.5498,27.4938,27.5125,133600.0
2013-09-13 14:10:00,29.52,29.54,29.47,29.47,150200.0,27.5218,27.5404,27.4752,27.4752,150200.0
2013-09-13 14:20:00,29.46,29.55,29.46,29.54,163800.0,27.4659,27.5498,27.4659,27.5404,163800.0
2013-09-13 14:30:00,29.54,29.54,29.5,29.53,134600.0,27.5404,27.5404,27.5031,27.5311,134600.0
2013-09-13 14:40:00,29.53,29.54,29.48,29.49,119000.0,27.5311,27.5404,27.4845,27.4938,119000.0
2013-09-13 14:50:00,29.49,29.56,29.49,29.54,174000.0,27.4938,27.5591,27.4938,27.5404,174000.0
2013-09-13 15:00:00,29.53,29.56,29.48,29.5,104000.0,27.5311,27.5591,27.4845,27.5031,104000.0
2013-09-13 15:10:00,29.5,29.59,29.46,29.55,466600.0,27.5031,27.5871,27.4659,27.5498,466600.0
2013-09-13 15:20:00,29.55,29.56,29.5,29.5,163000.0,27.5498,27.5591,27.5031,27.5031,163000.0
2013-09-13 15:30:00,29.52,29.54,29.47,29.51,208800.0,27.5218,27.5404,27.4752,27.5125,208800.0
2013-09-13 15:40:00,29.51,29.53,29.48,29.48,232800.0,27.5125,27.5311,27.4845,27.4845,232800.0
2013-09-13 15:50:00,29.48,29.57,29.43,29.56,613200.0,27.4845,27.5684,27.4379,27.5591,613200.0
2013-09-16 09:30:00,30.61,30.64,30.32,30.34,1217200.0,28.538,28.566,28.2676,28.2863,1217200.0
2013-09-16 09:40:00,30.33,30.41,30.2,30.33,977200.0,28.277,28.3515,28.1558,28.277,977200.0
2013-09-16 09:50:00,30.34,30.34,30.14,30.21,864400.0,28.2863,28.2863,28.0998,28.1651,864400.0
2013-09-16 10:00:00,30.22,30.29,30.01,30.23,902600.0,28.1744,28.2397,27.9786,28.1837,902600.0
2013-09-16 10:10:00,30.21,30.37,30.18,30.31,671000.0,28.1651,28.3143,28.1371,28.2583,671000.0
2013-09-16 10:20:00,30.31,30.36,30.27,30.27,374200.0,28.2583,28.3049,28.221,28.221,374200.0
2013-09-16 10:30:00,30.27,30.36,30.15,30.15,534800.0,28.221,28.3049,28.1091,28.1091,534800.0
2013-09-16 10:40:00,30.15,30.2,30.04,30.17,576800.0,28.1091,28.1558,28.0066,28.1278,576800.0
2013-09-16 10:50:00,30.15,30.21,29.96,30.01,780400.0,28.1091,28.1651,27.932,27.9786,780400.0
2013-09-16 11:00:00,30.02,30.06,29.96,30.0,504200.0,27.9879,28.0252,27.932,27.9693,504200.0
2013-09-16 11:10:00,30.01,30.1,29.99,30.06,357600.0,27.9786,28.0625,27.96,28.0252,357600.0
2013-09-16 11:20:00,30.06,30.12,30.0,30.09,355200.0,28.0252,28.0812,27.9693,28.0532,355200.0
2013-09-16 11:30:00,30.08,30.1,30.01,30.07,240800.0,28.0439,28.0625,27.9786,28.0346,240800.0
2013-09-16 11:40:00,30.07,30.18,30.06,30.16,495800.0,28.0346,28.1371,28.0252,28.1185,495800.0
2013-09-16 11:50:00,30.16,30.23,30.16,30.21,330400.0,28.1185,28.1837,28.1185,28.1651,330400.0
2013-09-16 12:00:00,30.22,30.25,30.14,30.16,227000.0,28.1744,28.2024,28.0998,28.1185,227000.0
2013-09-16 12:10:00,30.15,30.25,30.15,30.19,179000.0,28.1091,28.2024,28.1091,28.1464,179000.0
2013-09-16 12:20:00,30.2,30.24,30.16,30.22,179000.0,28.1558,28.1931,28.1185,28.1744,179000.0
2013-09-16 12:30:00,30.22,30.24,30.15,30.21,273600.0,28.1744,28.1931,28.1091,28.1651,273600.0
2013-09-16 12:40:00,30.2,30.22,30.16,30.18,151200.0,28.1558,28.1744,28.1185,28.1371,151200.0
2013-09-16 12:50:00,30.19,30.21,30.08,30.08,396200.0,28.1464,28.1651,28.0439,28.0439,396200.0
2013-09-16 13:00:00,30.08,30.13,30.06,30.1,362000.0,28.0439,28.0905,28.0252,28.0625,362000.0
2013-09-16 13:10:00,30.1,30.14,30.09,30.1,210800.0,28.0625,28.0998,28.0532,28.0625,210800.0
2013-09-16 13:20:00,30.09,30.14,30.05,30.07,212600.0,28.0532,28.0998,28.0159,28.0346,212600.0
2013-09-16 13:30:00,30.07,30.09,29.97,30.0,399400.0,28.0346,28.0532,27.9413,27.9693,399400.0
2013-09-16 13:40:00,30.0,30.0,29.76,29.88,773800.0,27.9693,27.9693,27.7455,27.8574,773800.0
2013-09-16 13:50:00,29.88,29.94,29.86,29.92,315600.0,27.8574,27.9134,27.8388,27.8947,315600.0
2013-09-16 14:00:00,29.93,29.95,29.86,29.86,356600.0,27.904,27.9227,27.8388,27.8388,356600.0
2013-09-16 14:10:00,29.85,29.95,29.83,29.91,374800.0,27.8295,27.9227,27.8108,27.8854,374800.0
2013-09-16 14:20:00,29.91,29.93,29.81,29.81,271800.0,27.8854,27.904,27.7922,27.7922,271800.0
2013-09-16 14:30:00,29.82,29.87,29.72,29.73,779800.0,27.8015,27.8481,27.7083,27.7176,779800.0
2013-09-16 14:40:00,29.73,29.85,29.7,29.81,410200.0,27.7176,27.8295,27.6896,27.7922,410200.0
2013-09-16 14:50:00,29.83,29.85,29.75,29.77,203400.0,27.8108,27.8295,27.7362,27.7549,203400.0
2013-09-16 15:00:00,29.76,29.86,29.75,29.86,371000.0,27.7455,27.8388,27.7362,27.8388,371000.0
2013-09-16 15:10:00,29.86,29.89,29.82,29.86,315800.0,27.8388,27.8667,27.8015,27.8388,315800.0
2013-09-16 15:20:00,29.87,29.88,29.73,29.74,478400.0,27.8481,27.8574,27.7176,27.7269,478400.0
2013-09-16 15:30:00,29.74,29.8,29.64,29.71,524800.0,27.7269,27.7828,27.6337,27.6989,524800.0
2013-09-16 15:40:00,29.71,29.74,29.62,29.67,510800.0,27.6989,27.7269,27.615,27.6616,510800.0
2013-09-16 15:50:00,29.67,29.74,29.64,29.7,794800.0,27.6616,27.7269,27.6337,27.6896,794800.0
2013-09-17 09:30:00,29.78,29.98,29.76,29.85,672200.0,27.7642,27.9507,27.7455,27.8295,672200.0
2013-09-17 09:40:00,29.86,29.97,29.83,29.91,470000.0,27.8388,27.9413,27.8108,27.8854,470000.0
2013-09-17 09:50:00,29.92,30.01,29.83,29.88,398800.0,27.8947,27.9786,27.8108,27.8574,398800.0
2013-09-17 10:00:00,29.89,30.03,29.88,30.01,434200.0,27.8667,27.9973,27.8574,27.9786,434200.0
2013-09-17 10:10:00,30.02,30.13,29.96,30.12,447400.0,27.9879,28.0905,27.932,28.0812,447400.0
2013-09-17 10:20:00,30.13,30.14,30.09,30.12,248000.0,28.0905,28.0998,28.0532,28.0812,248000.0
2013-09-17 10:30:00,30.14,30.25,30.13,30.16,331600.0,28.0998,28.2024,28.0905,28.1185,331600.0
2013-09-17 10:40:00,30.17,30.22,30.12,30.15,234800.0,28.1278,28.1744,28.0812,28.1091,234800.0
2013-09-17 10:50:00,30.15,30.23,30.13,30.21,273200.0,28.1091,28.1837,28.0905,28.1651,273200.0
2013-09-17 11:00:00,30.22,30.25,30.17,30.22,183200.0,28.1744,28.2024,28.1278,28.1744,183200.0
2013-09-17 11:10:00,30.22,30.25,30.17,30.24,205400.0,28.1744,28.2024,28.1278,28.1931,205400.0
2013-09-17 11:20:00,30.23,30.24,30.17,30.2,116200.0,28.1837,28.1931,28.1278,28.1558,116200.0
2013-09-17 11:30:00,30.19,30.22,30.08,30.13,177600.0,28.1464,28.1744,28.0439,28.0905,177600.0
2013-09-17 11:40:00,30.13,30.2,30.11,30.17,208600.0,28.0905,28.1558,28.0719,28.1278,208600.0
2013-09-17 11:50:00,30.18,30.18,30.11,30.15,94600.0,28.1371,28.1371,28.0719,28.1091,94600.0
2013-09-17 12:00:00,30.16,30.19,30.15,30.15,130000.0,28.1185,28.1464,28.1091,28.1091,130000.0
2013-09-17 12:10:00,30.15,30.17,30.11,30.17,121400.0,28.1091,28.1278,28.0719,28.1278,121400.0
2013-09-17 12:20:00,30.17,30.21,30.16,30.21,87000.0,28.1278,28.1651,28.1185,28.1651,87000.0
2013-09-17 12:30:00,30.21,30.21,30.14,30.14,106000.0,28.1651,28.1651,28.0998,28.0998,106000.0
2013-09-17 12:40:00,30.15,30.21,30.14,30.17,151000.0,28.1091,28.1651,28.0998,28.1278,151000.0
2013-09-17 12:50:00,30.17,30.25,30.14,30.23,91200.0,28.1278,28.2024,28.0998,28.1837,91200.0
2013-09-17 13:00:00,30.23,30.29,30.22,30.24,299400.0,28.1837,28.2397,28.1744,28.1931,299400.0
2013-09-17 13:10:00,30.24,30.25,30.2,30.2,141000.0,28.1931,28.2024,28.1558,28.1558,141000.0
2013-09-17 13:20:00,30.19,30.26,30.19,30.26,51800.0,28.1464,28.2117,28.1464,28.2117,51800.0
2013-09-17 13:30:00,30.27,30.28,30.25,30.26,78400.0,28.221,28.2303,28.2024,28.2117,78400.0
2013-09-17 13:40:00,30.26,30.3,30.26,30.28,116800.0,28.2117,28.249,28.2117,28.2303,116800.0
2013-09-17 13:50:00,30.29,30.35,30.29,30.33,186800.0,28.2397,28.2956,28.2397,28.277,186800.0
2013-09-17 14:00:00,30.33,30.37,30.31,30.34,233200.0,28.277,28.3143,28.2583,28.2863,233200.0
2013-09-17 14:10:00,30.34,30.39,30.34,30.38,212600.0,28.2863,28.3329,28.2863,28.3236,212600.0
2013-09-17 14:20:00,30.38,30.46,30.35,30.43,228000.0,28.3236,28.3982,28.2956,28.3702,228000.0
2013-09-17 14:30:00,30.43,30.49,30.42,30.48,142000.0,28.3702,28.4261,28.3609,28.4168,142000.0
2013-09-17 14:40:00,30.49,30.5,30.44,30.49,240400.0,28.4261,28.4355,28.3795,28.4261,240400.0
2013-09-17 14:50:00,30.48,30.5,30.45,30.48,151400.0,28.4168,28.4355,28.3888,28.4168,151400.0
2013-09-17 15:00:00,30.47,30.53,30.46,30.53,300200.0,28.4075,28.4634,28.3982,28.4634,300200.0
2013-09-17 15:10:00,30.53,30.57,30.53,30.56,354600.0,28.4634,28.5007,28.4634,28.4914,354600.0
2013-09-17 15:20:00,30.56,30.6,30.54,30.59,311000.0,28.4914,28.5287,28.4727,28.5194,311000.0
2013-09-17 15:30:00,30.59,30.6,30.53,30.55,269400.0,28.5194,28.5287,28.4634,28.4821,269400.0
2013-09-17 15:40:00,30.56,30.61,30.51,30.6,482600.0,28.4914,28.538,28.4448,28.5287,482600.0
2013-09-17 15:50:00,30.6,30.61,30.49,30.61,777000.0,28.5287,28.538,28.4261,28.538,777000.0
2013-09-18 09:30:00,30.63,30.69,30.54,30.64,570800.0,28.5567,28.6126,28.4727,28.566,570800.0
2013-09-18 09:40:00,30.64,30.68,30.56,30.66,422600.0,28.566,28.6033,28.4914,28.5846,422600.0
2013-09-18 09:50:00,30.66,30.68,30.52,30.52,456800.0,28.5846,28.6033,28.4541,28.4541,456800.0
2013-09-18 10:00:00,30.52,30.58,30.5,30.52,518400.0,28.4541,28.51,28.4355,28.4541,518400.0
2013-09-18 10:10:00,30.5,30.52,30.43,30.45,302000.0,28.4355,28.4541,28.3702,28.3888,302000.0
2013-09-18 10:20:00,30.45,30.46,30.3,30.33,386000.0,28.3888,28.3982,28.249,28.277,386000.0
2013-09-18 10:30:00,30.34,30.43,30.31,30.41,325200.0,28.2863,28.3702,28.2583,28.3515,325200.0
2013-09-18 10:40:00,30.42,30.44,30.28,30.3,338200.0,28.3609,28.3795,28.2303,28.249,338200.0
2013-09-18 10:50:00,30.3,30.39,30.29,30.36,256000.0,28.249,28.3329,28.2397,28.3049,256000.0
2013-09-18 11:00:00,30.36,30.39,30.31,30.35,201600.0,28.3049,28.3329,28.2583,28.2956,201600.0
2013-09-18 11:10:00,30.36,30.36,30.2,30.22,332800.0,28.3049,28.3049,28.1558,28.1744,332800.0
2013-09-18 11:20:00,30.22,30.28,30.18,30.23,262600.0,28.1744,28.2303,28.1371,28.1837,262600.0
2013-09-18 11:30:00,30.23,30.25,30.16,30.17,326000.0,28.1837,28.2024,28.1185,28.1278,326000.0
2013-09-18 11:40:00,30.17,30.17,30.06,30.13,363400.0,28.1278,28.1278,28.0252,28.0905,363400.0
2013-09-18 11:50:00,30.12,30.13,29.99,29.99,262800.0,28.0812,28.0905,27.96,27.96,262800.0
2013-09-18 12:00:00,29.99,30.08,29.97,30.07,365200.0,27.96,28.0439,27.9413,28.0346,365200.0
2013-09-18 12:10:00,30.06,30.08,29.96,29.96,188800.0,28.0252,28.0439,27.932,27.932,188800.0
2013-09-18 12:20:00,29.96,30.04,29.94,29.94,251400.0,27.932,28.0066,27.9134,27.9134,251400.0
2013-09-18 12:30:00,29.95,30.05,29.92,30.04,161600.0,27.9227,28.0159,27.8947,28.0066,161600.0
2013-09-18 12:40:00,30.04,30.08,30.04,30.06,141800.0,28.0066,28.0439,28.0066,28.0252,141800.0
2013-09-18 12:50:00,30.07,30.13,30.07,30.1,215600.0,28.0346,28.0905,28.0346,28.0625,215600.0
2013-09-18 13:00:00,30.1,30.13,30.06,30.08,151600.0,28.0625,28.0905,28.0252,28.0439,151600.0
2013-09-18 13:10:00,30.08,30.17,30.08,30.17,171400.0,28.0439,28.1278,28.0439,28.1278,171400.0
2013-09-18 13:20:00,30.16,30.22,30.13,30.15,296600.0,28.1185,28.1744,28.0905,28.1091,296600.0
2013-09-18 13:30:00,30.15,30.17,30.03,30.03,203800.0,28.1091,28.1278,27.9973,27.9973,203800.0
2013-09-18 13:40:00,30.03,30.06,29.99,30.03,273000.0,27.9973,28.0252,27.96,27.9973,273000.0
2013-09-18 13:50:00,30.03,30.18,30.03,30.11,279200.0,27.9973,28.1371,27.9973,28.0719,279200.0
2013-09-18 14:00:00,30.15,31.27,30.15,31.2,3154200.0,28.1091,29.1533,28.1091,29.0881,3154200.0
2013-09-18 14:10:00,31.19,31.52,31.19,31.31,1681800.0,29.0787,29.3864,29.0787,29.1906,1681800.0
2013-09-18 14:20:00,31.31,31.47,31.25,31.29,962200.0,29.1906,29.3398,29.1347,29.172,962200.0
2013-09-18 14:30:00,31.3,31.39,31.2,31.35,616800.0,29.1813,29.2652,29.0881,29.2279,616800.0
2013-09-18 14:40:00,31.34,31.5,31.28,31.49,583800.0,29.2186,29.3678,29.1627,29.3584,583800.0
2013-09-18 14:50:00,31.49,31.86,31.46,31.85,826600.0,29.3584,29.7034,29.3305,29.6941,826600.0
2013-09-18 15:00:00,31.85,31.96,31.76,31.8,571200.0,29.6941,29.7966,29.6102,29.6475,571200.0
2013-09-18 15:10:00,31.81,31.82,31.61,31.63,481400.0,29.6568,29.6661,29.4703,29.489,481400.0
2013-09-18 15:20:00,31.63,31.75,31.46,31.5,645000.0,29.489,29.6008,29.3305,29.3678,645000.0
2013-09-18 15:30:00,31.49,31.6,31.48,31.55,665000.0,29.3584,29.461,29.3491,29.4144,665000.0
2013-09-18 15:40:00,31.55,31.56,31.38,31.5,772800.0,29.4144,29.4237,29.2559,29.3678,772800.0
2013-09-18 15:50:00,31.52,31.58,31.44,31.53,889600.0,29.3864,29.4423,29.3118,29.3957,889600.0
2013-09-19 09:30:00,31.77,31.81,31.61,31.66,701800.0,29.6195,29.6568,29.4703,29.5169,701800.0
2013-09-19 09:40:00,31.66,31.66,31.49,31.55,580600.0,29.5169,29.5169,29.3584,29.4144,580600.0
2013-09-19 09:50:00,31.55,31.6,31.36,31.6,607200.0,29.4144,29.461,29.2372,29.461,607200.0
2013-09-19 10:00:00,31.58,31.66,31.39,31.48,720800.0,29.4423,29.5169,29.2652,29.3491,720800.0
2013-09-19 10:10:00,31.47,31.62,31.34,31.36,465200.0,29.3398,29.4796,29.2186,29.2372,465200.0
2013-09-19 10:20:00,31.36,31.58,31.36,31.42,519400.0,29.2372,29.4423,29.2372,29.2932,519400.0
2013-09-19 10:30:00,31.42,31.49,31.26,31.45,665800.0,29.2932,29.3584,29.144,29.3211,665800.0
2013-09-19 10:40:00,31.43,31.51,31.35,31.35,322400.0,29.3025,29.3771,29.2279,29.2279,322400.0
2013-09-19 10:50:00,31.34,31.36,31.24,31.3,633200.0,29.2186,29.2372,29.1254,29.1813,633200.0
2013-09-19 11:00:00,31.3,31.35,31.23,31.25,427400.0,29.1813,29.2279,29.116,29.1347,427400.0
2013-09-19 11:10:00,31.25,31.43,31.22,31.43,380200.0,29.1347,29.3025,29.1067,29.3025,380200.0
2013-09-19 11:20:00,31.43,31.43,31.35,31.39,313600.0,29.3025,29.3025,29.2279,29.2652,313600.0
2013-09-19 11:30:00,31.4,31.41,31.15,31.19,629200.0,29.2745,29.2839,29.0415,29.0787,629200.0
2013-09-19 11:40:00,31.18,31.23,31.15,31.18,430600.0,29.0694,29.116,29.0415,29.0694,430600.0
2013-09-19 11:50:00,31.18,31.22,31.11,31.19,325600.0,29.0694,29.1067,29.0042,29.0787,325600.0
2013-09-19 12:00:00,31.18,31.4,31.16,31.4,795000.0,29.0694,29.2745,29.0508,29.2745,795000.0
2013-09-19 12:10:00,31.4,31.4,31.24,31.29,349200.0,29.2745,29.2745,29.1254,29.172,349200.0
2013-09-19 12:20:00,31.28,31.38,31.27,31.36,416200.0,29.1627,29.2559,29.1533,29.2372,416200.0
2013-09-19 12:30:00,31.36,31.36,31.22,31.25,506000.0,29.2372,29.2372,29.1067,29.1347,506000.0
2013-09-19 12:40:00,31.25,31.32,31.23,31.24,185800.0,29.1347,29.1999,29.116,29.1254,185800.0
2013-09-19 12:50:00,31.24,31.3,31.24,31.25,110000.0,29.1254,29.1813,29.1254,29.1347,110000.0
2013-09-19 13:00:00,31.25,31.3,31.2,31.21,235200.0,29.1347,29.1813,29.0881,29.0974,235200.0
2013-09-19 13:10:00,31.21,31.31,31.2,31.29,314600.0,29.0974,29.1906,29.0881,29.172,314600.0
2013-09-19 13:20:00,31.29,31.3,31.25,31.28,142800.0,29.172,29.1813,29.1347,29.1627,142800.0
2013-09-19 13:30:00,31.28,31.28,31.2,31.25,212600.0,29.1627,29.1627,29.0881,29.1347,212600.0
2013-09-19 13:40:00,31.27,31.29,31.21,31.23,172400.0,29.1533,29.172,29.0974,29.116,172400.0
2013-09-19 13:50:00,31.23,31.25,31.16,31.18,199400.0,29.116,29.1347,29.0508,29.0694,199400.0
2013-09-19 14:00:00,31.18,31.26,31.17,31.26,184800.0,29.0694,29.144,29.0601,29.144,184800.0
2013-09-19 14:10:00,31.26,31.31,31.25,31.29,227200.0,29.144,29.1906,29.1347,29.172,227200.0
2013-09-19 14:20:00,31.29,31.31,31.27,31.29,211400.0,29.172,29.1906,29.1533,29.172,211400.0
2013-09-19 14:30:00,31.29,31.33,31.24,31.33,170000.0,29.172,29.2093,29.1254,29.2093,170000.0
2013-09-19 14:40:00,31.32,31.36,31.3,31.36,243000.0,29.1999,29.2372,29.1813,29.2372,243000.0
2013-09-19 14:50:00,31.36,31.39,31.33,31.39,303800.0,29.2372,29.2652,29.2093,29.2652,303800.0
2013-09-19 15:00:00,31.39,31.5,31.38,31.45,609200.0,29.2652,29.3678,29.2559,29.3211,609200.0
2013-09-19 15:10:00,31.45,31.49,31.41,31.46,335000.0,29.3211,29.3584,29.2839,29.3305,335000.0
2013-09-19 15:20:00,31.46,31.5,31.42,31.47,428200.0,29.3305,29.3678,29.2932,29.3398,428200.0
2013-09-19 15:30:00,31.47,31.47,31.42,31.45,196200.0,29.3398,29.3398,29.2932,29.3211,196200.0
2013-09-19 15:40:00,31.45,31.47,31.38,31.41,357600.0,29.3211,29.3398,29.2559,29.2839,357600.0
2013-09-19 15:50:00,31.42,31.44,31.35,31.39,616400.0,29.2932,29.3118,29.2279,29.2652,616400.0
2013-09-20 09:30:00,31.65,31.7,31.5,31.66,589400.0,29.5076,29.5542,29.3678,29.5169,589400.0
2013-09-20 09:40:00,31.67,31.67,31.48,31.49,568200.0,29.5263,29.5263,29.3491,29.3584,568200.0
2013-09-20 09:50:00,31.49,31.57,31.34,31.48,576600.0,29.3584,29.433,29.2186,29.3491,576600.0
2013-09-20 10:00:00,31.49,31.57,31.4,31.41,251600.0,29.3584,29.433,29.2745,29.2839,251600.0
2013-09-20 10:10:00,31.4,31.49,31.31,31.47,458600.0,29.2745,29.3584,29.1906,29.3398,458600.0
2013-09-20 10:20:00,31.48,31.58,31.43,31.45,360800.0,29.3491,29.4423,29.3025,29.3211,360800.0
2013-09-20 10:30:00,31.45,31.58,31.4,31.55,301800.0,29.3211,29.4423,29.2745,29.4144,301800.0
2013-09-20 10:40:00,31.55,31.56,31.49,31.54,234800.0,29.4144,29.4237,29.3584,29.4051,234800.0
2013-09-20 10:50:00,31.54,31.54,31.45,31.51,209200.0,29.4051,29.4051,29.3211,29.3771,209200.0
2013-09-20 11:00:00,31.51,31.56,31.5,31.54,186400.0,29.3771,29.4237,29.3678,29.4051,186400.0
2013-09-20 11:10:00,31.53,31.53,31.43,31.47,206000.0,29.3957,29.3957,29.3025,29.3398,206000.0
2013-09-20 11:20:00,31.46,31.47,31.38,31.45,263800.0,29.3305,29.3398,29.2559,29.3211,263800.0
2013-09-20 11:30:00,31.45,31.5,31.41,31.44,235000.0,29.3211,29.3678,29.2839,29.3118,235000.0
2013-09-20 11:40:00,31.43,31.47,31.39,31.39,233200.0,29.3025,29.3398,29.2652,29.2652,233200.0
2013-09-20 11:50:00,31.4,31.41,31.32,31.33,375200.0,29.2745,29.2839,29.1999,29.2093,375200.0
2013-09-20 12:00:00,31.34,31.47,31.33,31.46,477600.0,29.2186,29.3398,29.2093,29.3305,477600.0
2013-09-20 12:10:00,31.46,31.46,31.39,31.4,274600.0,29.3305,29.3305,29.2652,29.2745,274600.0
2013-09-20 12:20:00,31.4,31.43,31.33,31.4,319400.0,29.2745,29.3025,29.2093,29.2745,319400.0
2013-09-20 12:30:00,31.39,31.47,31.34,31.43,246000.0,29.2652,29.3398,29.2186,29.3025,246000.0
2013-09-20 12:40:00,31.43,31.55,31.43,31.52,349600.0,29.3025,29.4144,29.3025,29.3864,349600.0
2013-09-20 12:50:00,31.52,31.56,31.5,31.55,242600.0,29.3864,29.4237,29.3678,29.4144,242600.0
2013-09-20 13:00:00,31.55,31.59,31.5,31.52,284400.0,29.4144,29.4517,29.3678,29.3864,284400.0
2013-09-20 13:10:00,31.53,31.54,31.43,31.48,185800.0,29.3957,29.4051,29.3025,29.3491,185800.0
2013-09-20 13:20:00,31.47,31.54,31.42,31.5,228200.0,29.3398,29.4051,29.2932,29.3678,228200.0
2013-09-20 13:30:00,31.5,31.55,31.41,31.43,226200.0,29.3678,29.4144,29.2839,29.3025,226200.0
2013-09-20 13:40:00,31.43,31.45,31.35,31.43,232800.0,29.3025,29.3211,29.2279,29.3025,232800.0
2013-09-20 13:50:00,31.43,31.45,31.36,31.36,187200.0,29.3025,29.3211,29.2372,29.2372,187200.0
2013-09-20 14:00:00,31.36,31.4,31.31,31.35,373600.0,29.2372,29.2745,29.1906,29.2279,373600.0
2013-09-20 14:10:00,31.35,31.39,31.34,31.34,203400.0,29.2279,29.2652,29.2186,29.2186,203400.0
2013-09-20 14:20:00,31.34,31.46,31.33,31.42,463600.0,29.2186,29.3305,29.2093,29.2932,463600.0
2013-09-20 14:30:00,31.42,31.44,31.27,31.28,307200.0,29.2932,29.3118,29.1533,29.1627,307200.0
2013-09-20 14:40:00,31.29,31.4,31.2,31.4,497400.0,29.172,29.2745,29.0881,29.2745,497400.0
2013-09-20 14:50:00,31.4,31.43,31.34,31.37,325200.0,29.2745,29.3025,29.2186,29.2466,325200.0
2013-09-20 15:00:00,31.36,31.44,31.32,31.34,392600.0,29.2372,29.3118,29.1999,29.2186,392600.0
2013-09-20 15:10:00,31.34,31.37,31.28,31.3,402800.0,29.2186,29.2466,29.1627,29.1813,402800.0
2013-09-20 15:20:00,31.31,31.33,31.18,31.2,575000.0,29.1906,29.2093,29.0694,29.0881,575000.0
2013-09-20 15:30:00,31.2,31.23,31.09,31.19,586400.0,29.0881,29.116,28.9855,29.0787,586400.0
2013-09-20 15:40:00,31.19,31.24,31.11,31.21,445000.0,29.0787,29.1254,29.0042,29.0974,445000.0
2013-09-20 15:50:00,31.21,31.32,31.05,31.08,1465000.0,29.0974,29.1999,28.9482,28.9762,1465000.0
2013-09-23 09:30:00,31.17,31.25,31.02,31.1,1049000.0,29.0601,29.1347,28.9203,28.9948,1049000.0
2013-09-23 09:40:00,31.1,31.15,30.92,30.96,722000.0,28.9948,29.0415,28.827,28.8643,722000.0
2013-09-23 09:50:00,30.96,31.03,30.88,30.92,550000.0,28.8643,28.9296,28.7897,28.827,550000.0
2013-09-23 10:00:00,30.92,31.03,30.88,30.91,285600.0,28.827,28.9296,28.7897,28.8177,285600.0
2013-09-23 10:10:00,30.9,31.0,30.84,30.99,453200.0,28.8084,28.9016,28.7524,28.8923,453200.0
2013-09-23 10:20:00,30.98,30.99,30.8,30.83,288800.0,28.883,28.8923,28.7151,28.7431,288800.0
2013-09-23 10:30:00,30.82,30.95,30.77,30.87,574000.0,28.7338,28.855,28.6872,28.7804,574000.0
2013-09-23 10:40:00,30.88,30.89,30.75,30.81,585200.0,28.7897,28.7991,28.6685,28.7245,585200.0
2013-09-23 10:50:00,30.82,30.82,30.42,30.47,1195000.0,28.7338,28.7338,28.3609,28.4075,1195000.0
2013-09-23 11:00:00,30.48,30.61,30.45,30.45,517800.0,28.4168,28.538,28.3888,28.3888,517800.0
2013-09-23 11:10:00,30.45,30.6,30.38,30.55,678800.0,28.3888,28.5287,28.3236,28.4821,678800.0
2013-09-23 11:20:00,30.55,30.61,30.48,30.56,336800.0,28.4821,28.538,28.4168,28.4914,336800.0
2013-09-23 11:30:00,30.56,30.67,30.56,30.64,355000.0,28.4914,28.5939,28.4914,28.566,355000.0
2013-09-23 11:40:00,30.65,30.71,30.59,30.65,380800.0,28.5753,28.6312,28.5194,28.5753,380800.0
2013-09-23 11:50:00,30.64,30.66,30.54,30.58,257800.0,28.566,28.5846,28.4727,28.51,257800.0
2013-09-23 12:00:00,30.58,30.73,30.58,30.7,238400.0,28.51,28.6499,28.51,28.6219,238400.0
2013-09-23 12:10:00,30.7,30.81,30.69,30.72,327800.0,28.6219,28.7245,28.6126,28.6406,327800.0
2013-09-23 12:20:00,30.72,30.79,30.69,30.74,132800.0,28.6406,28.7058,28.6126,28.6592,132800.0
2013-09-23 12:30:00,30.75,30.79,30.69,30.79,277000.0,28.6685,28.7058,28.6126,28.7058,277000.0
2013-09-23 12:40:00,30.79,30.83,30.75,30.78,167600.0,28.7058,28.7431,28.6685,28.6965,167600.0
2013-09-23 12:50:00,30.79,30.87,30.78,30.84,226800.0,28.7058,28.7804,28.6965,28.7524,226800.0
2013-09-23 13:00:00,30.84,30.87,30.8,30.84,270200.0,28.7524,28.7804,28.7151,28.7524,270200.0
2013-09-23 13:10:00,30.84,30.84,30.73,30.81,314000.0,28.7524,28.7524,28.6499,28.7245,314000.0
2013-09-23 13:20:00,30.81,30.93,30.78,30.93,487400.0,28.7245,28.8363,28.6965,28.8363,487400.0
2013-09-23 13:30:00,30.93,30.96,30.88,30.93,171600.0,28.8363,28.8643,28.7897,28.8363,171600.0
2013-09-23 13:40:00,30.93,31.0,30.88,31.0,126200.0,28.8363,28.9016,28.7897,28.9016,126200.0
2013-09-23 13:50:00,31.0,31.18,31.0,31.17,725600.0,28.9016,29.0694,28.9016,29.0601,725600.0
2013-09-23 14:00:00,31.18,31.29,31.18,31.25,530200.0,29.0694,29.172,29.0694,29.1347,530200.0
2013-09-23 14:10:00,31.24,31.27,31.21,31.21,146000.0,29.1254,29.1533,29.0974,29.0974,146000.0
2013-09-23 14:20:00,31.2,31.22,31.07,31.08,249400.0,29.0881,29.1067,28.9669,28.9762,249400.0
2013-09-23 14:30:00,31.08,31.18,31.08,31.16,240000.0,28.9762,29.0694,28.9762,29.0508,240000.0
2013-09-23 14:40:00,31.17,31.17,31.09,31.13,207000.0,29.0601,29.0601,28.9855,29.0228,207000.0
2013-09-23 14:50:00,31.14,31.32,31.14,31.25,559000.0,29.0321,29.1999,29.0321,29.1347,559000.0
2013-09-23 15:00:00,31.25,31.25,31.14,31.21,497600.0,29.1347,29.1347,29.0321,29.0974,497600.0
2013-09-23 15:10:00,31.21,31.22,31.09,31.13,549400.0,29.0974,29.1067,28.9855,29.0228,549400.0
2013-09-23 15:20:00,31.11,31.17,31.02,31.04,725200.0,29.0042,29.0601,28.9203,28.9389,725200.0
2013-09-23 15:30:00,31.03,31.2,31.01,31.18,387800.0,28.9296,29.0881,28.9109,29.0694,387800.0
2013-09-23 15:40:00,31.2,31.29,31.17,31.2,471600.0,29.0881,29.172,29.0601,29.0881,471600.0
2013-09-23 15:50:00,31.2,31.27,31.08,31.13,767600.0,29.0881,29.1533,28.9762,29.0228,767600.0
2013-09-24 09:30:00,31.22,31.23,30.96,31.0,782600.0,29.1067,29.116,28.8643,28.9016,782600.0
2013-09-24 09:40:00,31.02,31.02,30.86,30.95,695400.0,28.9203,28.9203,28.7711,28.855,695400.0
2013-09-24 09:50:00,30.95,30.95,30.83,30.91,542600.0,28.855,28.855,28.7431,28.8177,542600.0
2013-09-24 10:00:00,30.85,30.85,30.68,30.79,652600.0,28.7618,28.7618,28.6033,28.7058,652600.0
2013-09-24 10:10:00,30.77,30.82,30.63,30.71,502600.0,28.6872,28.7338,28.5567,28.6312,502600.0
2013-09-24 10:20:00,30.7,30.97,30.64,30.97,631200.0,28.6219,28.8736,28.566,28.8736,631200.0
2013-09-24 10:30:00,30.97,31.28,30.93,31.17,1073200.0,28.8736,29.1627,28.8363,29.0601,1073200.0
2013-09-24 10:40:00,31.18,31.3,31.18,31.2,423400.0,29.0694,29.1813,29.0694,29.0881,423400.0
2013-09-24 10:50:00,31.2,31.43,31.2,31.34,417600.0,29.0881,29.3025,29.0881,29.2186,417600.0
2013-09-24 11:00:00,31.35,31.56,31.35,31.55,650400.0,29.2279,29.4237,29.2279,29.4144,650400.0
2013-09-24 11:10:00,31.53,31.7,31.5,31.68,738400.0,29.3957,29.5542,29.3678,29.5356,738400.0
2013-09-24 11:20:00,31.68,31.68,31.54,31.55,510200.0,29.5356,29.5356,29.4051,29.4144,510200.0
2013-09-24 11:30:00,31.56,31.65,31.56,31.61,262600.0,29.4237,29.5076,29.4237,29.4703,262600.0
2013-09-24 11:40:00,31.61,31.68,31.57,31.6,249800.0,29.4703,29.5356,29.433,29.461,249800.0
2013-09-24 11:50:00,31.61,31.74,31.55,31.73,272000.0,29.4703,29.5915,29.4144,29.5822,272000.0
2013-09-24 12:00:00,31.72,31.78,31.67,31.74,307000.0,29.5729,29.6288,29.5263,29.5915,307000.0
2013-09-24 12:10:00,31.72,31.78,31.72,31.75,174000.0,29.5729,29.6288,29.5729,29.6008,174000.0
2013-09-24 12:20:00,31.75,31.83,31.73,31.82,311200.0,29.6008,29.6754,29.5822,29.6661,311200.0
2013-09-24 12:30:00,31.82,31.84,31.76,31.81,243400.0,29.6661,29.6847,29.6102,29.6568,243400.0
2013-09-24 12:40:00,31.81,31.99,31.79,31.93,518200.0,29.6568,29.8246,29.6381,29.7687,518200.0
2013-09-24 12:50:00,31.94,31.95,31.83,31.9,208400.0,29.778,29.7873,29.6754,29.7407,208400.0
2013-09-24 13:00:00,31.9,31.95,31.88,31.9,238600.0,29.7407,29.7873,29.722,29.7407,238600.0
2013-09-24 13:10:00,31.9,31.98,31.9,31.96,253200.0,29.7407,29.8153,29.7407,29.7966,253200.0
2013-09-24 13:20:00,31.96,32.04,31.93,32.04,310200.0,29.7966,29.8712,29.7687,29.8712,310200.0
2013-09-24 13:30:00,32.04,32.04,32.0,32.02,155200.0,29.8712,29.8712,29.8339,29.8526,155200.0
2013-09-24 13:40:00,32.03,32.05,32.0,32.0,292600.0,29.8619,29.8805,29.8339,29.8339,292600.0
2013-09-24 13:50:00,32.0,32.02,31.9,31.9,192600.0,29.8339,29.8526,29.7407,29.7407,192600.0
2013-09-24 14:00:00,31.9,32.03,31.87,32.02,313000.0,29.7407,29.8619,29.7127,29.8526,313000.0
2013-09-24 14:10:00,32.02,32.03,31.95,32.02,193000.0,29.8526,29.8619,29.7873,29.8526,193000.0
2013-09-24 14:20:00,32.01,32.01,31.8,31.82,293000.0,29.8432,29.8432,29.6475,29.6661,293000.0
2013-09-24 14:30:00,31.81,31.89,31.8,31.81,230600.0,29.6568,29.7314,29.6475,29.6568,230600.0
2013-09-24 14:40:00,31.83,31.9,31.82,31.85,182800.0,29.6754,29.7407,29.6661,29.6941,182800.0
2013-09-24 14:50:00,31.85,31.86,31.77,31.8,266600.0,29.6941,29.7034,29.6195,29.6475,266600.0
2013-09-24 15:00:00,31.79,31.84,31.71,31.83,371800.0,29.6381,29.6847,29.5635,29.6754,371800.0
2013-09-24 15:10:00,31.83,31.93,31.8,31.88,216800.0,29.6754,29.7687,29.6475,29.722,216800.0
2013-09-24 15:20:00,31.88,31.91,31.72,31.77,266600.0,29.722,29.75,29.5729,29.6195,266600.0
2013-09-24 15:30:00,31.77,31.77,31.56,31.58,441800.0,29.6195,29.6195,29.4237,29.4423,441800.0
2013-09-24 15:40:00,31.58,31.61,31.39,31.4,593600.0,29.4423,29.4703,29.2652,29.2745,593600.0
2013-09-24 15:50:00,31.4,31.42,31.22,31.36,718400.0,29.2745,29.2932,29.1067,29.2372,718400.0
2013-09-25 09:30:00,31.47,31.6,31.25,31.35,632400.0,29.3398,29.461,29.1347,29.2279,632400.0
2013-09-25 09:40:00,31.34,31.42,31.1,31.28,564800.0,29.2186,29.2932,28.9948,29.1627,564800.0
2013-09-25 09:50:00,31.3,31.39,31.18,31.35,425200.0,29.1813,29.2652,29.0694,29.2279,425200.0
2013-09-25 10:00:00,31.35,31.65,31.22,31.4,977000.0,29.2279,29.5076,29.1067,29.2745,977000.0
2013-09-25 10:10:00,31.4,31.46,31.24,31.37,691200.0,29.2745,29.3305,29.1254,29.2466,691200.0
2013-09-25 10:20:00,31.36,31.57,31.3,31.57,686800.0,29.2372,29.433,29.1813,29.433,686800.0
2013-09-25 10:30:00,31.56,31.61,31.43,31.54,568000.0,29.4237,29.4703,29.3025,29.4051,568000.0
2013-09-25 10:40:00,31.54,31.67,31.53,31.55,344400.0,29.4051,29.5263,29.3957,29.4144,344400.0
2013-09-25 10:50:00,31.55,31.68,31.54,31.57,275600.0,29.4144,29.5356,29.4051,29.433,275600.0
2013-09-25 11:00:00,31.57,31.6,31.41,31.51,526200.0,29.433,29.461,29.2839,29.3771,526200.0
2013-09-25 11:10:00,31.52,31.82,31.48,31.8,677800.0,29.3864,29.6661,29.3491,29.6475,677800.0
2013-09-25 11:20:00,31.81,31.9,31.75,31.89,336600.0,29.6568,29.7407,29.6008,29.7314,336600.0
2013-09-25 11:30:00,31.9,32.0,31.87,31.98,338200.0,29.7407,29.8339,29.7127,29.8153,338200.0
2013-09-25 11:40:00,31.98,31.99,31.91,31.97,383000.0,29.8153,29.8246,29.75,29.8059,383000.0
2013-09-25 11:50:00,31.97,32.1,31.95,32.05,541000.0,29.8059,29.9271,29.7873,29.8805,541000.0
2013-09-25 12:00:00,32.06,32.06,31.93,32.02,495400.0,29.8899,29.8899,29.7687,29.8526,495400.0
2013-09-25 12:10:00,32.01,32.07,32.01,32.01,201000.0,29.8432,29.8992,29.8432,29.8432,201000.0
2013-09-25 12:20:00,32.02,32.04,31.73,31.84,579200.0,29.8526,29.8712,29.5822,29.6847,579200.0
2013-09-25 12:30:00,31.84,31.94,31.8,31.94,298000.0,29.6847,29.778,29.6475,29.778,298000.0
2013-09-25 12:40:00,31.93,31.99,31.83,31.97,288000.0,29.7687,29.8246,29.6754,29.8059,288000.0
2013-09-25 12:50:00,31.96,32.0,31.88,31.94,263800.0,29.7966,29.8339,29.722,29.778,263800.0
2013-09-25 13:00:00,31.95,32.02,31.9,31.9,362600.0,29.7873,29.8526,29.7407,29.7407,362600.0
2013-09-25 13:10:00,31.89,31.94,31.81,31.82,221800.0,29.7314,29.778,29.6568,29.6661,221800.0
2013-09-25 13:20:00,31.82,31.82,31.67,31.68,289400.0,29.6661,29.6661,29.5263,29.5356,289400.0
2013-09-25 13:30:00,31.67,31.67,31.32,31.38,793200.0,29.5263,29.5263,29.1999,29.2559,793200.0
2013-09-25 13:40:00,31.38,31.42,31.29,31.4,534400.0,29.2559,29.2932,29.172,29.2745,534400.0
2013-09-25 13:50:00,31.4,31.51,31.25,31.45,693400.0,29.2745,29.3771,29.1347,29.3211,693400.0
2013-09-25 14:00:00,31.46,31.56,31.34,31.35,526400.0,29.3305,29.4237,29.2186,29.2279,526400.0
2013-09-25 14:10:00,31.36,31.54,31.3,31.43,432000.0,29.2372,29.4051,29.1813,29.3025,432000.0
2013-09-25 14:20:00,31.45,31.49,31.36,31.36,303000.0,29.3211,29.3584,29.2372,29.2372,303000.0
2013-09-25 14:30:00,31.37,31.41,31.28,31.34,457600.0,29.2466,29.2839,29.1627,29.2186,457600.0
2013-09-25 14:40:00,31.34,31.41,31.3,31.38,285600.0,29.2186,29.2839,29.1813,29.2559,285600.0
2013-09-25 14:50:00,31.38,31.41,31.28,31.3,441800.0,29.2559,29.2839,29.1627,29.1813,441800.0
2013-09-25 15:00:00,31.31,31.38,31.27,31.38,293000.0,29.1906,29.2559,29.1533,29.2559,293000.0
2013-09-25 15:10:00,31.36,31.48,31.36,31.45,535400.0,29.2372,29.3491,29.2372,29.3211,535400.0
2013-09-25 15:20:00,31.44,31.46,31.31,31.34,615800.0,29.3118,29.3305,29.1906,29.2186,615800.0
2013-09-25 15:30:00,31.35,31.47,31.33,31.43,560000.0,29.2279,29.3398,29.2093,29.3025,560000.0
2013-09-25 15:40:00,31.42,31.49,31.39,31.41,348600.0,29.2932,29.3584,29.2652,29.2839,348600.0
2013-09-25 15:50:00,31.41,31.41,31.22,31.24,763600.0,29.2839,29.2839,29.1067,29.1254,763600.0
2013-09-26 09:30:00,31.47,31.98,31.47,31.93,1236600.0,29.3398,29.8153,29.3398,29.7687,1236600.0
2013-09-26 09:40:00,31.93,32.0,31.82,31.96,562200.0,29.7687,29.8339,29.6661,29.7966,562200.0
2013-09-26 09:50:00,31.97,31.99,31.86,31.92,227400.0,29.8059,29.8246,29.7034,29.7593,227400.0
2013-09-26 10:00:00,31.93,32.09,31.89,32.04,713400.0,29.7687,29.9178,29.7314,29.8712,713400.0
2013-09-26 10:10:00,32.05,32.07,31.81,31.83,585400.0,29.8805,29.8992,29.6568,29.6754,585400.0
2013-09-26 10:20:00,31.84,31.86,31.7,31.75,628000.0,29.6847,29.7034,29.5542,29.6008,628000.0
2013-09-26 10:30:00,31.75,31.79,31.58,31.67,544800.0,29.6008,29.6381,29.4423,29.5263,544800.0
2013-09-26 10:40:00,31.67,31.68,31.22,31.41,1212000.0,29.5263,29.5356,29.1067,29.2839,1212000.0
2013-09-26 10:50:00,31.4,31.43,31.3,31.41,594800.0,29.2745,29.3025,29.1813,29.2839,594800.0
2013-09-26 11:00:00,31.4,31.41,31.13,31.28,410800.0,29.2745,29.2839,29.0228,29.1627,410800.0
2013-09-26 11:10:00,31.27,31.35,31.18,31.28,319000.0,29.1533,29.2279,29.0694,29.1627,319000.0
2013-09-26 11:20:00,31.28,31.46,31.22,31.43,415200.0,29.1627,29.3305,29.1067,29.3025,415200.0
2013-09-26 11:30:00,31.41,31.48,31.38,31.4,378600.0,29.2839,29.3491,29.2559,29.2745,378600.0
2013-09-26 11:40:00,31.4,31.54,31.4,31.48,310400.0,29.2745,29.4051,29.2745,29.3491,310400.0
2013-09-26 11:50:00,31.48,31.5,31.36,31.48,396200.0,29.3491,29.3678,29.2372,29.3491,396200.0
2013-09-26 12:00:00,31.48,31.51,31.38,31.41,214800.0,29.3491,29.3771,29.2559,29.2839,214800.0
2013-09-26 12:10:00,31.4,31.43,31.34,31.38,200200.0,29.2745,29.3025,29.2186,29.2559,200200.0
2013-09-26 12:20:00,31.37,31.53,31.36,31.51,373400.0,29.2466,29.3957,29.2372,29.3771,373400.0
2013-09-26 12:30:00,31.51,31.66,31.5,31.6,476400.0,29.3771,29.5169,29.3678,29.461,476400.0
2013-09-26 12:40:00,31.61,31.63,31.58,31.6,107200.0,29.4703,29.489,29.4423,29.461,107200.0
2013-09-26 12:50:00,31.58,31.59,31.51,31.57,184400.0,29.4423,29.4517,29.3771,29.433,184400.0
2013-09-26 13:00:00,31.57,31.7,31.57,31.68,278000.0,29.433,29.5542,29.433,29.5356,278000.0
2013-09-26 13:10:00,31.66,31.75,31.65,31.75,484600.0,29.5169,29.6008,29.5076,29.6008,484600.0
2013-09-26 13:20:00,31.75,31.75,31.7,31.75,187600.0,29.6008,29.6008,29.5542,29.6008,187600.0
2013-09-26 13:30:00,31.75,31.78,31.56,31.61,557400.0,29.6008,29.6288,29.4237,29.4703,557400.0
2013-09-26 13:40:00,31.61,31.67,31.48,31.59,539000.0,29.4703,29.5263,29.3491,29.4517,539000.0
2013-09-26 13:50:00,31.58,31.68,31.57,31.62,258000.0,29.4423,29.5356,29.433,29.4796,258000.0
2013-09-26 14:00:00,31.61,31.62,31.41,31.52,463600.0,29.4703,29.4796,29.2839,29.3864,463600.0
2013-09-26 14:10:00,31.52,31.6,31.47,31.54,156000.0,29.3864,29.461,29.3398,29.4051,156000.0
2013-09-26 14:20:00,31.53,31.54,31.43,31.52,182200.0,29.3957,29.4051,29.3025,29.3864,182200.0
2013-09-26 14:30:00,31.51,31.53,31.45,31.51,184800.0,29.3771,29.3957,29.3211,29.3771,184800.0
2013-09-26 14:40:00,31.52,31.52,31.37,31.41,423200.0,29.3864,29.3864,29.2466,29.2839,423200.0
2013-09-26 14:50:00,31.39,31.43,31.36,31.41,274800.0,29.2652,29.3025,29.2372,29.2839,274800.0
2013-09-26 15:00:00,31.4,31.47,31.36,31.45,344400.0,29.2745,29.3398,29.2372,29.3211,344400.0
2013-09-26 15:10:00,31.45,31.45,31.32,31.36,369200.0,29.3211,29.3211,29.1999,29.2372,369200.0
2013-09-26 15:20:00,31.36,31.44,31.32,31.36,317000.0,29.2372,29.3118,29.1999,29.2372,317000.0
2013-09-26 15:30:00,31.35,31.44,31.32,31.42,327800.0,29.2279,29.3118,29.1999,29.2932,327800.0
2013-09-26 15:40:00,31.41,31.46,31.39,31.45,422800.0,29.2839,29.3305,29.2652,29.3211,422800.0
2013-09-26 15:50:00,31.45,31.75,31.38,31.73,1200800.0,29.3211,29.6008,29.2559,29.5822,1200800.0
2013-09-27 09:30:00,31.15,31.4,30.98,31.18,1186400.0,29.0415,29.2745,28.883,29.0694,1186400.0
2013-09-27 09:40:00,31.18,31.36,31.13,31.23,1076800.0,29.0694,29.2372,29.0228,29.116,1076800.0
2013-09-27 09:50:00,31.21,31.24,31.07,31.2,673000.0,29.0974,29.1254,28.9669,29.0881,673000.0
2013-09-27 10:00:00,31.18,31.31,31.04,31.23,888800.0,29.0694,29.1906,28.9389,29.116,888800.0
2013-09-27 10:10:00,31.22,31.43,31.17,31.33,1019000.0,29.1067,29.3025,29.0601,29.2093,1019000.0
2013-09-27 10:20:00,31.34,31.42,31.25,31.37,499800.0,29.2186,29.2932,29.1347,29.2466,499800.0
2013-09-27 10:30:00,31.38,31.73,31.34,31.64,1497600.0,29.2559,29.5822,29.2186,29.4983,1497600.0
2013-09-27 10:40:00,31.64,31.68,31.55,31.6,602000.0,29.4983,29.5356,29.4144,29.461,602000.0
2013-09-27 10:50:00,31.59,31.62,31.49,31.57,476000.0,29.4517,29.4796,29.3584,29.433,476000.0
2013-09-27 11:00:00,31.57,31.63,31.43,31.46,492600.0,29.433,29.489,29.3025,29.3305,492600.0
2013-09-27 11:10:00,31.46,31.54,31.4,31.46,297400.0,29.3305,29.4051,29.2745,29.3305,297400.0
2013-09-27 11:20:00,31.45,31.58,31.41,31.54,229600.0,29.3211,29.4423,29.2839,29.4051,229600.0
2013-09-27 11:30:00,31.54,31.67,31.48,31.53,464000.0,29.4051,29.5263,29.3491,29.3957,464000.0
2013-09-27 11:40:00,31.53,31.58,31.36,31.36,513400.0,29.3957,29.4423,29.2372,29.2372,513400.0
2013-09-27 11:50:00,31.38,31.4,31.33,31.36,320800.0,29.2559,29.2745,29.2093,29.2372,320800.0
2013-09-27 12:00:00,31.35,31.41,31.34,31.36,152000.0,29.2279,29.2839,29.2186,29.2372,152000.0
2013-09-27 12:10:00,31.35,31.48,31.32,31.47,268600.0,29.2279,29.3491,29.1999,29.3398,268600.0
2013-09-27 12:20:00,31.47,31.5,31.45,31.47,173600.0,29.3398,29.3678,29.3211,29.3398,173600.0
2013-09-27 12:30:00,31.47,31.51,31.38,31.39,291200.0,29.3398,29.3771,29.2559,29.2652,291200.0
2013-09-27 12:40:00,31.39,31.43,31.32,31.33,303400.0,29.2652,29.3025,29.1999,29.2093,303400.0
2013-09-27 12:50:00,31.33,31.38,31.33,31.35,93800.0,29.2093,29.2559,29.2093,29.2279,93800.0
2013-09-27 13:00:00,31.35,31.39,31.34,31.38,90000.0,29.2279,29.2652,29.2186,29.2559,90000.0
2013-09-27 13:10:00,31.38,31.46,31.36,31.38,184600.0,29.2559,29.3305,29.2372,29.2559,184600.0
2013-09-27 13:20:00,31.38,31.38,31.31,31.32,293600.0,29.2559,29.2559,29.1906,29.1999,293600.0
2013-09-27 13:30:00,31.32,31.37,31.28,31.35,198200.0,29.1999,29.2466,29.1627,29.2279,198200.0
2013-09-27 13:40:00,31.36,31.41,31.35,31.37,164800.0,29.2372,29.2839,29.2279,29.2466,164800.0
2013-09-27 13:50:00,31.38,31.43,31.35,31.36,136200.0,29.2559,29.3025,29.2279,29.2372,136200.0
2013-09-27 14:00:00,31.36,31.4,31.29,31.29,221600.0,29.2372,29.2745,29.172,29.172,221600.0
2013-09-27 14:10:00,31.29,31.33,31.25,31.28,255000.0,29.172,29.2093,29.1347,29.1627,255000.0
2013-09-27 14:20:00,31.28,31.33,31.22,31.33,326200.0,29.1627,29.2093,29.1067,29.2093,326200.0
2013-09-27 14:30:00,31.32,31.32,31.22,31.27,293800.0,29.1999,29.1999,29.1067,29.1533,293800.0
2013-09-27 14:40:00,31.27,31.38,31.26,31.36,285200.0,29.1533,29.2559,29.144,29.2372,285200.0
2013-09-27 14:50:00,31.36,31.42,31.29,31.29,370400.0,29.2372,29.2932,29.172,29.172,370400.0
2013-09-27 15:00:00,31.29,31.33,31.24,31.28,441200.0,29.172,29.2093,29.1254,29.1627,441200.0
2013-09-27 15:10:00,31.27,31.33,31.22,31.24,296600.0,29.1533,29.2093,29.1067,29.1254,296600.0
2013-09-27 15:20:00,31.24,31.32,31.22,31.31,312600.0,29.1254,29.1999,29.1067,29.1906,312600.0
2013-09-27 15:30:00,31.31,31.42,31.28,31.37,510000.0,29.1906,29.2932,29.1627,29.2466,510000.0
2013-09-27 15:40:00,31.38,31.46,31.32,31.35,846600.0,29.2559,29.3305,29.1999,29.2279,846600.0
2013-09-27 15:50:00,31.35,31.5,31.25,31.29,1157600.0,29.2279,29.3678,29.1347,29.172,1157600.0
2013-09-30 09:30:00,30.3,30.47,30.14,30.46,1200600.0,28.249,28.4075,28.0998,28.3982,1200600.0
2013-09-30 09:40:00,30.47,30.68,30.42,30.5,935400.0,28.4075,28.6033,28.3609,28.4355,935400.0
2013-09-30 09:50:00,30.5,30.54,30.39,30.48,749400.0,28.4355,28.4727,28.3329,28.4168,749400.0
2013-09-30 10:00:00,30.49,30.61,30.44,30.48,657600.0,28.4261,28.538,28.3795,28.4168,657600.0
2013-09-30 10:10:00,30.48,30.65,30.4,30.65,634800.0,28.4168,28.5753,28.3422,28.5753,634800.0
2013-09-30 10:20:00,30.66,30.81,30.61,30.7,745400.0,28.5846,28.7245,28.538,28.6219,745400.0
2013-09-30 10:30:00,30.7,30.88,30.61,30.83,805200.0,28.6219,28.7897,28.538,28.7431,805200.0
2013-09-30 10:40:00,30.83,31.15,30.82,30.95,935000.0,28.7431,29.0415,28.7338,28.855,935000.0
2013-09-30 10:50:00,30.96,31.02,30.93,30.97,228400.0,28.8643,28.9203,28.8363,28.8736,228400.0
2013-09-30 11:00:00,30.97,31.06,30.96,30.98,210800.0,28.8736,28.9575,28.8643,28.883,210800.0
2013-09-30 11:10:00,30.99,30.99,30.79,30.84,444600.0,28.8923,28.8923,28.7058,28.7524,444600.0
2013-09-30 11:20:00,30.85,31.05,30.85,31.03,383800.0,28.7618,28.9482,28.7618,28.9296,383800.0
2013-09-30 11:30:00,31.03,31.11,31.01,31.06,266200.0,28.9296,29.0042,28.9109,28.9575,266200.0
2013-09-30 11:40:00,31.07,31.18,31.07,31.12,292000.0,28.9669,29.0694,28.9669,29.0135,292000.0
2013-09-30 11:50:00,31.13,31.28,31.11,31.25,278000.0,29.0228,29.1627,29.0042,29.1347,278000.0
2013-09-30 12:00:00,31.26,31.26,31.08,31.09,417600.0,29.144,29.144,28.9762,28.9855,417600.0
2013-09-30 12:10:00,31.08,31.15,30.99,31.04,228200.0,28.9762,29.0415,28.8923,28.9389,228200.0
2013-09-30 12:20:00,31.04,31.1,31.0,31.1,185200.0,28.9389,28.9948,28.9016,28.9948,185200.0
2013-09-30 12:30:00,31.11,31.14,31.08,31.11,176600.0,29.0042,29.0321,28.9762,29.0042,176600.0
2013-09-30 12:40:00,31.11,31.21,31.08,31.18,223000.0,29.0042,29.0974,28.9762,29.0694,223000.0
2013-09-30 12:50:00,31.18,31.18,31.13,31.13,82200.0,29.0694,29.0694,29.0228,29.0228,82200.0
2013-09-30 13:00:00,31.12,31.28,31.12,31.24,305200.0,29.0135,29.1627,29.0135,29.1254,305200.0
2013-09-30 13:10:00,31.22,31.43,31.18,31.4,770200.0,29.1067,29.3025,29.0694,29.2745,770200.0
2013-09-30 13:20:00,31.41,31.41,31.24,31.29,355000.0,29.2839,29.2839,29.1254,29.172,355000.0
2013-09-30 13:30:00,31.3,31.43,31.27,31.29,484200.0,29.1813,29.3025,29.1533,29.172,484200.0
2013-09-30 13:40:00,31.3,31.38,31.24,31.35,319200.0,29.1813,29.2559,29.1254,29.2279,319200.0
2013-09-30 13:50:00,31.35,31.38,31.08,31.21,412600.0,29.2279,29.2559,28.9762,29.0974,412600.0
2013-09-30 14:00:00,31.21,31.38,31.16,31.38,354400.0,29.0974,29.2559,29.0508,29.2559,354400.0
2013-09-30 14:10:00,31.38,31.41,31.29,31.33,253800.0,29.2559,29.2839,29.172,29.2093,253800.0
2013-09-30 14:20:00,31.34,31.36,31.27,31.32,241200.0,29.2186,29.2372,29.1533,29.1999,241200.0
2013-09-30 14:30:00,31.34,31.54,31.34,31.47,441200.0,29.2186,29.4051,29.2186,29.3398,441200.0
2013-09-30 14:40:00,31.48,31.53,31.39,31.51,217200.0,29.3491,29.3957,29.2652,29.3771,217200.0
2013-09-30 14:50:00,31.5,31.52,31.43,31.47,194000.0,29.3678,29.3864,29.3025,29.3398,194000.0
2013-09-30 15:00:00,31.47,31.47,31.28,31.33,498800.0,29.3398,29.3398,29.1627,29.2093,498800.0
2013-09-30 15:10:00,31.34,31.34,31.08,31.15,533200.0,29.2186,29.2186,28.9762,29.0415,533200.0
2013-09-30 15:20:00,31.15,31.24,31.12,31.18,422200.0,29.0415,29.1254,29.0135,29.0694,422200.0
2013-09-30 15:30:00,31.2,31.28,31.09,31.17,708400.0,29.0881,29.1627,28.9855,29.0601,708400.0
2013-09-30 15:40:00,31.17,31.31,31.09,31.14,664600.0,29.0601,29.1906,28.9855,29.0321,664600.0
2013-09-30 15:50:00,31.13,31.4,31.09,31.37,991200.0,29.0228,29.2745,28.9855,29.2466,991200.0
2013-10-01 09:30:00,31.29,31.7,31.2,31.59,1348200.0,29.172,29.5542,29.0881,29.4517,1348200.0
2013-10-01 09:40:00,31.57,31.83,31.48,31.81,725200.0,29.433,29.6754,29.3491,29.6568,725200.0
2013-10-01 09:50:00,31.81,31.81,31.53,31.6,650600.0,29.6568,29.6568,29.3957,29.461,650600.0
2013-10-01 10:00:00,31.6,31.88,31.57,31.72,844000.0,29.461,29.722,29.433,29.5729,844000.0
2013-10-01 10:10:00,31.72,31.78,31.5,31.75,656400.0,29.5729,29.6288,29.3678,29.6008,656400.0
2013-10-01 10:20:00,31.77,31.93,31.75,31.82,605600.0,29.6195,29.7687,29.6008,29.6661,605600.0
2013-10-01 10:30:00,31.82,32.05,31.82,32.01,800200.0,29.6661,29.8805,29.6661,29.8432,800200.0
2013-10-01 10:40:00,32.01,32.04,31.93,31.93,436000.0,29.8432,29.8712,29.7687,29.7687,436000.0
2013-10-01 10:50:00,31.93,32.13,31.89,32.08,621600.0,29.7687,29.9551,29.7314,29.9085,621600.0
2013-10-01 11:00:00,32.08,32.2,32.07,32.1,316400.0,29.9085,30.0204,29.8992,29.9271,316400.0
2013-10-01 11:10:00,32.11,32.23,32.1,32.21,257600.0,29.9365,30.0483,29.9271,30.0297,257600.0
2013-10-01 11:20:00,32.21,32.23,32.12,32.13,317000.0,30.0297,30.0483,29.9458,29.9551,317000.0
2013-10-01 11:30:00,32.13,32.31,32.13,32.27,542000.0,29.9551,30.1229,29.9551,30.0856,542000.0
2013-10-01 11:40:00,32.27,32.39,32.27,32.37,308000.0,30.0856,30.1975,30.0856,30.1789,308000.0
2013-10-01 11:50:00,32.37,32.4,32.27,32.32,246600.0,30.1789,30.2068,30.0856,30.1323,246600.0
2013-10-01 12:00:00,32.32,32.35,32.29,32.33,169600.0,30.1323,30.1602,30.1043,30.1416,169600.0
2013-10-01 12:10:00,32.32,32.38,32.24,32.28,270000.0,30.1323,30.1882,30.0577,30.095,270000.0
2013-10-01 12:20:00,32.29,32.41,32.28,32.37,266800.0,30.1043,30.2162,30.095,30.1789,266800.0
2013-10-01 12:30:00,32.37,32.37,32.22,32.24,265800.0,30.1789,30.1789,30.039,30.0577,265800.0
2013-10-01 12:40:00,32.24,32.28,32.22,32.27,176800.0,30.0577,30.095,30.039,30.0856,176800.0
2013-10-01 12:50:00,32.27,32.27,32.09,32.15,307400.0,30.0856,30.0856,29.9178,29.9738,307400.0
2013-10-01 13:00:00,32.14,32.25,32.13,32.24,166000.0,29.9644,30.067,29.9551,30.0577,166000.0
2013-10-01 13:10:00,32.24,32.26,32.13,32.24,381000.0,30.0577,30.0763,29.9551,30.0577,381000.0
2013-10-01 13:20:00,32.24,32.24,32.11,32.12,130200.0,30.0577,30.0577,29.9365,29.9458,130200.0
2013-10-01 13:30:00,32.13,32.17,32.02,32.08,143400.0,29.9551,29.9924,29.8526,29.9085,143400.0
2013-10-01 13:40:00,32.09,32.15,32.08,32.1,103000.0,29.9178,29.9738,29.9085,29.9271,103000.0
2013-10-01 13:50:00,32.09,32.26,32.09,32.24,333800.0,29.9178,30.0763,29.9178,30.0577,333800.0
2013-10-01 14:00:00,32.22,32.22,32.09,32.13,178800.0,30.039,30.039,29.9178,29.9551,178800.0
2013-10-01 14:10:00,32.13,32.14,32.08,32.08,116000.0,29.9551,29.9644,29.9085,29.9085,116000.0
2013-10-01 14:20:00,32.07,32.07,31.88,31.92,528200.0,29.8992,29.8992,29.722,29.7593,528200.0
2013-10-01 14:30:00,31.92,31.98,31.85,31.92,453800.0,29.7593,29.8153,29.6941,29.7593,453800.0
2013-10-01 14:40:00,31.93,31.98,31.89,31.97,357400.0,29.7687,29.8153,29.7314,29.8059,357400.0
2013-10-01 14:50:00,31.97,32.1,31.93,32.05,397400.0,29.8059,29.9271,29.7687,29.8805,397400.0
2013-10-01 15:00:00,32.04,32.09,31.98,32.05,276400.0,29.8712,29.9178,29.8153,29.8805,276400.0
2013-10-01 15:10:00,32.06,32.13,32.05,32.12,304400.0,29.8899,29.9551,29.8805,29.9458,304400.0
2013-10-01 15:20:00,32.11,32.12,31.97,32.06,272600.0,29.9365,29.9458,29.8059,29.8899,272600.0
2013-10-01 15:30:00,32.07,32.28,32.06,32.24,403400.0,29.8992,30.095,29.8899,30.0577,403400.0
2013-10-01 15:40:00,32.23,32.27,32.13,32.22,397000.0,30.0483,30.0856,29.9551,30.039,397000.0
2013-10-01 15:50:00,32.22,32.45,32.19,32.45,714000.0,30.039,30.2535,30.0111,30.2535,714000.0
2013-10-02 09:30:00,31.71,31.97,31.71,31.84,1333400.0,29.5635,29.8059,29.5635,29.6847,1333400.0
2013-10-02 09:40:00,31.85,31.94,31.74,31.89,1285400.0,29.6941,29.778,29.5915,29.7314,1285400.0
2013-10-02 09:50:00,31.87,31.99,31.81,31.89,1013200.0,29.7127,29.8246,29.6568,29.7314,1013200.0
2013-10-02 10:00:00,31.88,31.96,31.59,31.61,1347200.0,29.722,29.7966,29.4517,29.4703,1347200.0
2013-10-02 10:10:00,31.6,31.69,31.53,31.68,1406200.0,29.461,29.5449,29.3957,29.5356,1406200.0
2013-10-02 10:20:00,31.67,31.78,31.59,31.74,509600.0,29.5263,29.6288,29.4517,29.5915,509600.0
2013-10-02 10:30:00,31.73,31.86,31.61,31.83,676600.0,29.5822,29.7034,29.4703,29.6754,676600.0
2013-10-02 10:40:00,31.83,31.86,31.75,31.82,422600.0,29.6754,29.7034,29.6008,29.6661,422600.0
2013-10-02 10:50:00,31.83,31.94,31.78,31.85,607000.0,29.6754,29.778,29.6288,29.6941,607000.0
2013-10-02 11:00:00,31.85,31.89,31.83,31.85,415800.0,29.6941,29.7314,29.6754,29.6941,415800.0
2013-10-02 11:10:00,31.85,32.12,31.83,32.06,971200.0,29.6941,29.9458,29.6754,29.8899,971200.0
2013-10-02 11:20:00,32.06,32.06,31.89,31.93,399400.0,29.8899,29.8899,29.7314,29.7687,399400.0
2013-10-02 11:30:00,31.93,32.07,31.93,31.95,470000.0,29.7687,29.8992,29.7687,29.7873,470000.0
2013-10-02 11:40:00,31.94,32.01,31.86,31.98,388600.0,29.778,29.8432,29.7034,29.8153,388600.0
2013-10-02 11:50:00,31.98,32.08,31.97,32.02,252600.0,29.8153,29.9085,29.8059,29.8526,252600.0
2013-10-02 12:00:00,32.04,32.15,32.01,32.1,602200.0,29.8712,29.9738,29.8432,29.9271,602200.0
2013-10-02 12:10:00,32.1,32.19,32.08,32.1,367600.0,29.9271,30.0111,29.9085,29.9271,367600.0
2013-10-02 12:20:00,32.1,32.15,31.99,32.06,271800.0,29.9271,29.9738,29.8246,29.8899,271800.0
2013-10-02 12:30:00,32.07,32.2,32.07,32.2,243200.0,29.8992,30.0204,29.8992,30.0204,243200.0
2013-10-02 12:40:00,32.19,32.24,32.13,32.16,318000.0,30.0111,30.0577,29.9551,29.9831,318000.0
2013-10-02 12:50:00,32.15,32.2,32.13,32.15,226400.0,29.9738,30.0204,29.9551,29.9738,226400.0
2013-10-02 13:00:00,32.15,32.23,32.15,32.23,186000.0,29.9738,30.0483,29.9738,30.0483,186000.0
2013-10-02 13:10:00,32.23,32.24,32.13,32.15,236400.0,30.0483,30.0577,29.9551,29.9738,236400.0
2013-10-02 13:20:00,32.15,32.32,32.13,32.3,317800.0,29.9738,30.1323,29.9551,30.1136,317800.0
2013-10-02 13:30:00,32.3,32.33,32.24,32.27,181600.0,30.1136,30.1416,30.0577,30.0856,181600.0
2013-10-02 13:40:00,32.27,32.29,32.21,32.27,198800.0,30.0856,30.1043,30.0297,30.0856,198800.0
2013-10-02 13:50:00,32.27,32.3,32.18,32.19,161800.0,30.0856,30.1136,30.0017,30.0111,161800.0
2013-10-02 14:00:00,32.19,32.23,32.12,32.18,396000.0,30.0111,30.0483,29.9458,30.0017,396000.0
2013-10-02 14:10:00,32.18,32.2,32.07,32.13,261800.0,30.0017,30.0204,29.8992,29.9551,261800.0
2013-10-02 14:20:00,32.13,32.18,32.1,32.15,179400.0,29.9551,30.0017,29.9271,29.9738,179400.0
2013-10-02 14:30:00,32.15,32.15,31.98,32.0,356000.0,29.9738,29.9738,29.8153,29.8339,356000.0
2013-10-02 14:40:00,32.0,32.0,31.91,31.97,347800.0,29.8339,29.8339,29.75,29.8059,347800.0
2013-10-02 14:50:00,31.96,32.02,31.88,31.96,446600.0,29.7966,29.8526,29.722,29.7966,446600.0
2013-10-02 15:00:00,31.96,32.0,31.91,31.96,384000.0,29.7966,29.8339,29.75,29.7966,384000.0
2013-10-02 15:10:00,31.97,32.06,31.96,31.98,359800.0,29.8059,29.8899,29.7966,29.8153,359800.0
2013-10-02 15:20:00,31.98,31.98,31.88,31.96,424800.0,29.8153,29.8153,29.722,29.7966,424800.0
2013-10-02 15:30:00,31.96,32.09,31.96,31.97,476600.0,29.7966,29.9178,29.7966,29.8059,476600.0
2013-10-02 15:40:00,31.96,31.98,31.9,31.93,548200.0,29.7966,29.8153,29.7407,29.7687,548200.0
2013-10-02 15:50:00,31.93,32.06,31.91,32.05,660000.0,29.7687,29.8899,29.75,29.8805,660000.0
2013-10-03 09:30:00,31.85,31.98,31.7,31.71,950800.0,29.6941,29.8153,29.5542,29.5635,950800.0
2013-10-03 09:40:00,31.71,31.75,31.53,31.58,1130200.0,29.5635,29.6008,29.3957,29.4423,1130200.0
2013-10-03 09:50:00,31.57,31.63,31.47,31.53,762400.0,29.433,29.489,29.3398,29.3957,762400.0
2013-10-03 10:00:00,31.53,31.54,31.04,31.11,1739000.0,29.3957,29.4051,28.9389,29.0042,1739000.0
2013-10-03 10:10:00,31.11,31.25,31.08,31.14,776400.0,29.0042,29.1347,28.9762,29.0321,776400.0
2013-10-03 10:20:00,31.14,31.18,30.78,30.95,1307400.0,29.0321,29.0694,28.6965,28.855,1307400.0
2013-10-03 10:30:00,30.95,30.95,30.74,30.92,683000.0,28.855,28.855,28.6592,28.827,683000.0
2013-10-03 10:40:00,30.91,30.93,30.74,30.84,678400.0,28.8177,28.8363,28.6592,28.7524,678400.0
2013-10-03 10:50:00,30.85,31.01,30.78,30.93,752800.0,28.7618,28.9109,28.6965,28.8363,752800.0
2013-10-03 11:00:00,30.93,31.11,30.85,31.08,830200.0,28.8363,29.0042,28.7618,28.9762,830200.0
2013-10-03 11:10:00,31.08,31.12,30.97,30.98,529800.0,28.9762,29.0135,28.8736,28.883,529800.0
2013-10-03 11:20:00,30.98,31.11,30.84,30.87,582000.0,28.883,29.0042,28.7524,28.7804,582000.0
2013-10-03 11:30:00,30.86,31.0,30.75,30.84,1012800.0,28.7711,28.9016,28.6685,28.7524,1012800.0
2013-10-03 11:40:00,30.83,30.83,30.61,30.63,1314200.0,28.7431,28.7431,28.538,28.5567,1314200.0
2013-10-03 11:50:00,30.63,30.73,30.55,30.6,2084400.0,28.5567,28.6499,28.4821,28.5287,2084400.0
2013-10-03 12:00:00,30.59,30.65,30.43,30.65,1830000.0,28.5194,28.5753,28.3702,28.5753,1830000.0
2013-10-03 12:10:00,30.65,30.7,30.54,30.62,809800.0,28.5753,28.6219,28.4727,28.5473,809800.0
2013-10-03 12:20:00,30.62,30.64,30.43,30.6,697200.0,28.5473,28.566,28.3702,28.5287,697200.0
2013-10-03 12:30:00,30.6,30.75,30.58,30.7,786800.0,28.5287,28.6685,28.51,28.6219,786800.0
2013-10-03 12:40:00,30.68,30.82,30.59,30.8,1254400.0,28.6033,28.7338,28.5194,28.7151,1254400.0
2013-10-03 12:50:00,30.8,30.82,30.69,30.78,1089800.0,28.7151,28.7338,28.6126,28.6965,1089800.0
2013-10-03 13:00:00,30.79,30.85,30.71,30.83,1283600.0,28.7058,28.7618,28.6312,28.7431,1283600.0
2013-10-03 13:10:00,30.83,30.85,30.72,30.75,725000.0,28.7431,28.7618,28.6406,28.6685,725000.0
2013-10-03 13:20:00,30.75,31.1,30.75,31.1,2081800.0,28.6685,28.9948,28.6685,28.9948,2081800.0
2013-10-03 13:30:00,31.1,31.25,31.08,31.12,1012000.0,28.9948,29.1347,28.9762,29.0135,1012000.0
2013-10-03 13:40:00,31.13,31.29,31.13,31.25,432200.0,29.0228,29.172,29.0228,29.1347,432200.0
2013-10-03 13:50:00,31.25,31.27,31.04,31.24,510800.0,29.1347,29.1533,28.9389,29.1254,510800.0
2013-10-03 14:00:00,31.24,31.24,31.03,31.07,295600.0,29.1254,29.1254,28.9296,28.9669,295600.0
2013-10-03 14:10:00,31.07,31.16,31.05,31.09,244600.0,28.9669,29.0508,28.9482,28.9855,244600.0
2013-10-03 14:20:00,31.09,31.11,30.73,31.06,1042000.0,28.9855,29.0042,28.6499,28.9575,1042000.0
2013-10-03 14:30:00,31.06,31.12,30.87,31.0,381800.0,28.9575,29.0135,28.7804,28.9016,381800.0
2013-10-03 14:40:00,30.98,31.09,30.98,31.02,406200.0,28.883,28.9855,28.883,28.9203,406200.0
2013-10-03 14:50:00,31.02,31.21,31.02,31.11,728400.0,28.9203,29.0974,28.9203,29.0042,728400.0
2013-10-03 15:00:00,31.1,31.15,31.01,31.02,456800.0,28.9948,29.0415,28.9109,28.9203,456800.0
2013-10-03 15:10:00,31.02,31.09,31.0,31.06,277800.0,28.9203,28.9855,28.9016,28.9575,277800.0
2013-10-03 15:20:00,31.06,31.15,31.01,31.14,571200.0,28.9575,29.0415,28.9109,29.0321,571200.0
2013-10-03 15:30:00,31.14,31.2,31.07,31.17,406200.0,29.0321,29.0881,28.9669,29.0601,406200.0
2013-10-03 15:40:00,31.17,31.2,31.07,31.09,1295600.0,29.0601,29.0881,28.9669,28.9855,1295600.0
2013-10-03 15:50:00,31.09,31.15,30.99,31.03,1048600.0,28.9855,29.0415,28.8923,28.9296,1048600.0
2013-10-04 09:30:00,31.07,31.15,30.91,31.0,1263600.0,28.9669,29.0415,28.8177,28.9016,1263600.0
2013-10-04 09:40:00,31.02,31.25,30.95,31.25,776600.0,28.9203,29.1347,28.855,29.1347,776600.0
2013-10-04 09:50:00,31.26,31.52,31.26,31.37,1577400.0,29.144,29.3864,29.144,29.2466,1577400.0
2013-10-04 10:00:00,31.38,31.46,31.31,31.35,694600.0,29.2559,29.3305,29.1906,29.2279,694600.0
2013-10-04 10:10:00,31.34,31.46,31.31,31.32,753400.0,29.2186,29.3305,29.1906,29.1999,753400.0
2013-10-04 10:20:00,31.32,31.43,31.31,31.39,487400.0,29.1999,29.3025,29.1906,29.2652,487400.0
2013-10-04 10:30:00,31.4,31.68,31.4,31.55,1324600.0,29.2745,29.5356,29.2745,29.4144,1324600.0
2013-10-04 10:40:00,31.56,31.64,31.53,31.6,383000.0,29.4237,29.4983,29.3957,29.461,383000.0
2013-10-04 10:50:00,31.59,31.61,31.51,31.55,370200.0,29.4517,29.4703,29.3771,29.4144,370200.0
2013-10-04 11:00:00,31.55,31.61,31.4,31.43,566800.0,29.4144,29.4703,29.2745,29.3025,566800.0
2013-10-04 11:10:00,31.42,31.59,31.4,31.59,547600.0,29.2932,29.4517,29.2745,29.4517,547600.0
2013-10-04 11:20:00,31.59,31.59,31.49,31.5,215600.0,29.4517,29.4517,29.3584,29.3678,215600.0
2013-10-04 11:30:00,31.5,31.59,31.5,31.55,283800.0,29.3678,29.4517,29.3678,29.4144,283800.0
2013-10-04 11:40:00,31.57,31.65,31.53,31.63,314400.0,29.433,29.5076,29.3957,29.489,314400.0
2013-10-04 11:50:00,31.65,31.67,31.61,31.64,294400.0,29.5076,29.5263,29.4703,29.4983,294400.0
2013-10-04 12:00:00,31.64,31.68,31.58,31.67,277000.0,29.4983,29.5356,29.4423,29.5263,277000.0
2013-10-04 12:10:00,31.67,31.8,31.65,31.8,660600.0,29.5263,29.6475,29.5076,29.6475,660600.0
2013-10-04 12:20:00,31.81,31.88,31.77,31.85,702400.0,29.6568,29.722,29.6195,29.6941,702400.0
2013-10-04 12:30:00,31.86,31.88,31.81,31.82,253400.0,29.7034,29.722,29.6568,29.6661,253400.0
2013-10-04 12:40:00,31.82,31.9,31.79,31.81,412800.0,29.6661,29.7407,29.6381,29.6568,412800.0
2013-10-04 12:50:00,31.81,31.86,31.78,31.81,149400.0,29.6568,29.7034,29.6288,29.6568,149400.0
2013-10-04 13:00:00,31.82,31.88,31.78,31.82,217200.0,29.6661,29.722,29.6288,29.6661,217200.0
2013-10-04 13:10:00,31.81,31.81,31.74,31.79,207400.0,29.6568,29.6568,29.5915,29.6381,207400.0
2013-10-04 13:20:00,31.78,31.79,31.7,31.75,197000.0,29.6288,29.6381,29.5542,29.6008,197000.0
2013-10-04 13:30:00,31.74,31.82,31.73,31.79,269800.0,29.5915,29.6661,29.5822,29.6381,269800.0
2013-10-04 13:40:00,31.78,31.79,31.68,31.72,210000.0,29.6288,29.6381,29.5356,29.5729,210000.0
2013-10-04 13:50:00,31.72,31.77,31.69,31.7,136200.0,29.5729,29.6195,29.5449,29.5542,136200.0
2013-10-04 14:00:00,31.7,31.78,31.7,31.76,156800.0,29.5542,29.6288,29.5542,29.6102,156800.0
2013-10-04 14:10:00,31.77,31.82,31.76,31.8,232200.0,29.6195,29.6661,29.6102,29.6475,232200.0
2013-10-04 14:20:00,31.8,31.82,31.71,31.82,233400.0,29.6475,29.6661,29.5635,29.6661,233400.0
2013-10-04 14:30:00,31.82,31.85,31.77,31.82,323000.0,29.6661,29.6941,29.6195,29.6661,323000.0
2013-10-04 14:40:00,31.84,31.88,31.76,31.86,225400.0,29.6847,29.722,29.6102,29.7034,225400.0
2013-10-04 14:50:00,31.86,31.9,31.84,31.84,616000.0,29.7034,29.7407,29.6847,29.6847,616000.0
2013-10-04 15:00:00,31.85,31.87,31.8,31.85,286200.0,29.6941,29.7127,29.6475,29.6941,286200.0
2013-10-04 15:10:00,31.85,31.91,31.72,31.76,837800.0,29.6941,29.75,29.5729,29.6102,837800.0
2013-10-04 15:20:00,31.76,31.79,31.68,31.74,286600.0,29.6102,29.6381,29.5356,29.5915,286600.0
2013-10-04 15:30:00,31.74,31.78,31.68,31.74,497200.0,29.5915,29.6288,29.5356,29.5915,497200.0
2013-10-04 15:40:00,31.74,31.75,31.66,31.75,640200.0,29.5915,29.6008,29.5169,29.6008,640200.0
2013-10-04 15:50:00,31.74,31.75,31.62,31.64,765000.0,29.5915,29.6008,29.4796,29.4983,765000.0
2013-10-07 09:30:00,30.74,30.8,30.55,30.67,1437400.0,28.6592,28.7151,28.4821,28.5939,1437400.0
2013-10-07 09:40:00,30.67,31.08,30.63,31.07,1310200.0,28.5939,28.9762,28.5567,28.9669,1310200.0
2013-10-07 09:50:00,31.08,31.14,30.83,30.85,1300200.0,28.9762,29.0321,28.7431,28.7618,1300200.0
2013-10-07 10:00:00,30.86,31.04,30.71,31.03,992000.0,28.7711,28.9389,28.6312,28.9296,992000.0
2013-10-07 10:10:00,31.02,31.04,30.94,31.02,890800.0,28.9203,28.9389,28.8457,28.9203,890800.0
2013-10-07 10:20:00,31.02,31.25,31.02,31.21,1407000.0,28.9203,29.1347,28.9203,29.0974,1407000.0
2013-10-07 10:30:00,31.21,31.35,31.06,31.09,1030400.0,29.0974,29.2279,28.9575,28.9855,1030400.0
2013-10-07 10:40:00,31.1,31.21,31.07,31.15,542000.0,28.9948,29.0974,28.9669,29.0415,542000.0
2013-10-07 10:50:00,31.15,31.28,31.11,31.12,722600.0,29.0415,29.1627,29.0042,29.0135,722600.0
2013-10-07 11:00:00,31.12,31.13,30.93,30.98,627800.0,29.0135,29.0228,28.8363,28.883,627800.0
2013-10-07 11:10:00,30.98,31.07,30.94,30.96,465600.0,28.883,28.9669,28.8457,28.8643,465600.0
2013-10-07 11:20:00,30.95,31.03,30.94,30.95,335600.0,28.855,28.9296,28.8457,28.855,335600.0
2013-10-07 11:30:00,30.94,31.08,30.88,31.0,534400.0,28.8457,28.9762,28.7897,28.9016,534400.0
2013-10-07 11:40:00,31.0,31.07,30.96,31.05,362800.0,28.9016,28.9669,28.8643,28.9482,362800.0
2013-10-07 11:50:00,31.05,31.11,31.0,31.02,499000.0,28.9482,29.0042,28.9016,28.9203,499000.0
2013-10-07 12:00:00,31.01,31.05,30.93,31.0,398400.0,28.9109,28.9482,28.8363,28.9016,398400.0
2013-10-07 12:10:00,31.0,31.02,30.95,30.99,150800.0,28.9016,28.9203,28.855,28.8923,150800.0
2013-10-07 12:20:00,30.99,30.99,30.78,30.78,499200.0,28.8923,28.8923,28.6965,28.6965,499200.0
2013-10-07 12:30:00,30.78,30.81,30.68,30.75,576400.0,28.6965,28.7245,28.6033,28.6685,576400.0
2013-10-07 12:40:00,30.75,30.8,30.73,30.77,222800.0,28.6685,28.7151,28.6499,28.6872,222800.0
2013-10-07 12:50:00,30.77,30.83,30.66,30.7,446000.0,28.6872,28.7431,28.5846,28.6219,446000.0
2013-10-07 13:00:00,30.69,30.79,30.68,30.78,413200.0,28.6126,28.7058,28.6033,28.6965,413200.0
2013-10-07 13:10:00,30.77,30.93,30.75,30.88,664400.0,28.6872,28.8363,28.6685,28.7897,664400.0
2013-10-07 13:20:00,30.88,30.92,30.82,30.86,281600.0,28.7897,28.827,28.7338,28.7711,281600.0
2013-10-07 13:30:00,30.86,30.93,30.77,30.78,315000.0,28.7711,28.8363,28.6872,28.6965,315000.0
2013-10-07 13:40:00,30.78,30.86,30.77,30.83,209600.0,28.6965,28.7711,28.6872,28.7431,209600.0
2013-10-07 13:50:00,30.83,30.95,30.8,30.95,332600.0,28.7431,28.855,28.7151,28.855,332600.0
2013-10-07 14:00:00,30.95,31.05,30.88,30.92,587400.0,28.855,28.9482,28.7897,28.827,587400.0
2013-10-07 14:10:00,30.92,30.98,30.86,30.95,671200.0,28.827,28.883,28.7711,28.855,671200.0
2013-10-07 14:20:00,30.95,30.99,30.86,30.95,459400.0,28.855,28.8923,28.7711,28.855,459400.0
2013-10-07 14:30:00,30.97,31.0,30.89,30.96,436600.0,28.8736,28.9016,28.7991,28.8643,436600.0
2013-10-07 14:40:00,30.96,30.97,30.86,30.95,328200.0,28.8643,28.8736,28.7711,28.855,328200.0
2013-10-07 14:50:00,30.94,31.0,30.86,30.95,524400.0,28.8457,28.9016,28.7711,28.855,524400.0
2013-10-07 15:00:00,30.96,30.97,30.86,30.9,406200.0,28.8643,28.8736,28.7711,28.8084,406200.0
2013-10-07 15:10:00,30.9,30.98,30.88,30.92,601400.0,28.8084,28.883,28.7897,28.827,601400.0
2013-10-07 15:20:00,30.93,30.95,30.81,30.84,438000.0,28.8363,28.855,28.7245,28.7524,438000.0
2013-10-07 15:30:00,30.84,30.86,30.73,30.74,508800.0,28.7524,28.7711,28.6499,28.6592,508800.0
2013-10-07 15:40:00,30.74,30.76,30.6,30.64,1356400.0,28.6592,28.6779,28.5287,28.566,1356400.0
2013-10-07 15:50:00,30.64,30.72,30.52,30.54,1328400.0,28.566,28.6406,28.4541,28.4727,1328400.0
2013-10-08 09:30:00,30.63,30.71,30.41,30.47,1384000.0,28.5567,28.6312,28.3515,28.4075,1384000.0
2013-10-08 09:40:00,30.46,30.74,30.38,30.63,1227600.0,28.3982,28.6592,28.3236,28.5567,1227600.0
2013-10-08 09:50:00,30.63,30.78,30.42,30.73,1107000.0,28.5567,28.6965,28.3609,28.6499,1107000.0
2013-10-08 10:00:00,30.72,30.74,30.45,30.5,1027000.0,28.6406,28.6592,28.3888,28.4355,1027000.0
2013-10-08 10:10:00,30.49,30.73,30.4,30.67,690800.0,28.4261,28.6499,28.3422,28.5939,690800.0
2013-10-08 10:20:00,30.68,30.72,30.55,30.59,524000.0,28.6033,28.6406,28.4821,28.5194,524000.0
2013-10-08 10:30:00,30.6,30.61,30.44,30.45,409800.0,28.5287,28.538,28.3795,28.3888,409800.0
2013-10-08 10:40:00,30.45,30.48,30.19,30.23,1333000.0,28.3888,28.4168,28.1464,28.1837,1333000.0
2013-10-08 10:50:00,30.23,30.23,29.91,30.03,1478000.0,28.1837,28.1837,27.8854,27.9973,1478000.0
2013-10-08 11:00:00,30.01,30.01,29.77,29.96,1456400.0,27.9786,27.9786,27.7549,27.932,1456400.0
2013-10-08 11:10:00,29.96,30.06,29.88,29.95,1025800.0,27.932,28.0252,27.8574,27.9227,1025800.0
2013-10-08 11:20:00,29.95,29.99,29.86,29.9,308400.0,27.9227,27.96,27.8388,27.8761,308400.0
2013-10-08 11:30:00,29.89,29.89,29.56,29.6,1123200.0,27.8667,27.8667,27.5591,27.5964,1123200.0
2013-10-08 11:40:00,29.59,29.62,29.37,29.41,1421800.0,27.5871,27.615,27.3819,27.4192,1421800.0
2013-10-08 11:50:00,29.41,29.57,29.41,29.56,604400.0,27.4192,27.5684,27.4192,27.5591,604400.0
2013-10-08 12:00:00,29.56,29.56,29.39,29.52,821000.0,27.5591,27.5591,27.4006,27.5218,821000.0
2013-10-08 12:10:00,29.51,29.52,29.31,29.33,699600.0,27.5125,27.5218,27.326,27.3447,699600.0
2013-10-08 12:20:00,29.32,29.34,29.13,29.28,1254200.0,27.3353,27.354,27.1582,27.298,1254200.0
2013-10-08 12:30:00,29.28,29.28,29.07,29.25,771000.0,27.298,27.298,27.1022,27.2701,771000.0
2013-10-08 12:40:00,29.25,29.45,29.22,29.35,622000.0,27.2701,27.4565,27.2421,27.3633,622000.0
2013-10-08 12:50:00,29.36,29.41,29.25,29.38,335800.0,27.3726,27.4192,27.2701,27.3913,335800.0
2013-10-08 13:00:00,29.38,29.45,29.28,29.32,407400.0,27.3913,27.4565,27.298,27.3353,407400.0
2013-10-08 13:10:00,29.3,29.4,29.18,29.24,423400.0,27.3167,27.4099,27.2048,27.2607,423400.0
2013-10-08 13:20:00,29.24,29.43,29.18,29.42,377600.0,27.2607,27.4379,27.2048,27.4286,377600.0
2013-10-08 13:30:00,29.42,29.53,29.34,29.4,574000.0,27.4286,27.5311,27.354,27.4099,574000.0
2013-10-08 13:40:00,29.38,29.39,29.19,29.22,399600.0,27.3913,27.4006,27.2141,27.2421,399600.0
2013-10-08 13:50:00,29.22,29.32,29.17,29.18,373800.0,27.2421,27.3353,27.1955,27.2048,373800.0
2013-10-08 14:00:00,29.18,29.2,29.08,29.1,581400.0,27.2048,27.2234,27.1116,27.1302,581400.0
2013-10-08 14:10:00,29.11,29.2,29.0,29.04,815000.0,27.1395,27.2234,27.037,27.0743,815000.0
2013-10-08 14:20:00,29.03,29.22,28.99,29.19,870200.0,27.065,27.2421,27.0277,27.2141,870200.0
2013-10-08 14:30:00,29.18,29.24,29.07,29.13,407800.0,27.2048,27.2607,27.1022,27.1582,407800.0
2013-10-08 14:40:00,29.13,29.17,29.04,29.07,623800.0,27.1582,27.1955,27.0743,27.1022,623800.0
2013-10-08 14:50:00,29.06,29.15,28.97,29.11,737600.0,27.0929,27.1768,27.009,27.1395,737600.0
2013-10-08 15:00:00,29.13,29.18,29.06,29.07,378600.0,27.1582,27.2048,27.0929,27.1022,378600.0
2013-10-08 15:10:00,29.07,29.13,29.01,29.1,460400.0,27.1022,27.1582,27.0463,27.1302,460400.0
2013-10-08 15:20:00,29.11,29.33,29.11,29.27,1042400.0,27.1395,27.3447,27.1395,27.2887,1042400.0
2013-10-08 15:30:00,29.28,29.34,29.16,29.24,557600.0,27.298,27.354,27.1862,27.2607,557600.0
2013-10-08 15:40:00,29.25,29.33,29.11,29.16,955200.0,27.2701,27.3447,27.1395,27.1862,955200.0
2013-10-08 15:50:00,29.15,29.21,28.98,29.05,2742200.0,27.1768,27.2328,27.0183,27.0836,2742200.0
2013-10-09 09:30:00,29.27,29.32,29.03,29.06,1744200.0,27.2887,27.3353,27.065,27.0929,1744200.0
2013-10-09 09:40:00,29.07,29.11,28.7,28.7,1038000.0,27.1022,27.1395,26.7573,26.7573,1038000.0
2013-10-09 09:50:00,28.71,28.88,28.55,28.88,1441400.0,26.7666,26.9251,26.6174,26.9251,1441400.0
2013-10-09 10:00:00,28.88,28.88,28.52,28.68,1052800.0,26.9251,26.9251,26.5895,26.7386,1052800.0
2013-10-09 10:10:00,28.7,28.74,28.49,28.71,996000.0,26.7573,26.7946,26.5615,26.7666,996000.0
2013-10-09 10:20:00,28.71,28.94,28.58,28.9,1224800.0,26.7666,26.981,26.6454,26.9438,1224800.0
2013-10-09 10:30:00,28.91,29.04,28.76,28.84,886800.0,26.9531,27.0743,26.8132,26.8878,886800.0
2013-10-09 10:40:00,28.84,28.91,28.63,28.7,850800.0,26.8878,26.9531,26.692,26.7573,850800.0
2013-10-09 10:50:00,28.71,28.76,28.42,28.43,915800.0,26.7666,26.8132,26.4962,26.5056,915800.0
2013-10-09 11:00:00,28.43,28.61,28.38,28.38,613000.0,26.5056,26.6734,26.459,26.459,613000.0
2013-10-09 11:10:00,28.38,28.45,28.23,28.27,1084400.0,26.459,26.5242,26.3191,26.3564,1084400.0
2013-10-09 11:20:00,28.27,28.37,28.17,28.35,795800.0,26.3564,26.4496,26.2632,26.431,795800.0
2013-10-09 11:30:00,28.35,28.53,28.34,28.39,1027800.0,26.431,26.5988,26.4217,26.4683,1027800.0
2013-10-09 11:40:00,28.4,28.59,28.32,28.56,907600.0,26.4776,26.6547,26.403,26.6268,907600.0
2013-10-09 11:50:00,28.56,28.57,28.41,28.47,640800.0,26.6268,26.6361,26.4869,26.5429,640800.0
2013-10-09 12:00:00,28.5,28.57,28.43,28.51,496000.0,26.5708,26.6361,26.5056,26.5802,496000.0
2013-10-09 12:10:00,28.5,28.79,28.49,28.74,871000.0,26.5708,26.8412,26.5615,26.7946,871000.0
2013-10-09 12:20:00,28.74,28.8,28.69,28.72,615400.0,26.7946,26.8505,26.748,26.7759,615400.0
2013-10-09 12:30:00,28.73,28.84,28.73,28.76,437000.0,26.7853,26.8878,26.7853,26.8132,437000.0
2013-10-09 12:40:00,28.75,28.77,28.49,28.53,608600.0,26.8039,26.8226,26.5615,26.5988,608600.0
2013-10-09 12:50:00,28.53,28.58,28.44,28.5,764000.0,26.5988,26.6454,26.5149,26.5708,764000.0
2013-10-09 13:00:00,28.51,28.74,28.51,28.71,794800.0,26.5802,26.7946,26.5802,26.7666,794800.0
2013-10-09 13:10:00,28.7,29.0,28.67,29.0,649000.0,26.7573,27.037,26.7293,27.037,649000.0
2013-10-09 13:20:00,29.0,29.29,28.99,29.2,1126800.0,27.037,27.3074,27.0277,27.2234,1126800.0
2013-10-09 13:30:00,29.21,29.25,28.92,28.93,684600.0,27.2328,27.2701,26.9624,26.9717,684600.0
2013-10-09 13:40:00,28.93,29.03,28.92,28.97,443800.0,26.9717,27.065,26.9624,27.009,443800.0
2013-10-09 13:50:00,28.97,29.1,28.93,29.08,481000.0,27.009,27.1302,26.9717,27.1116,481000.0
2013-10-09 14:00:00,29.1,29.13,28.92,29.07,934000.0,27.1302,27.1582,26.9624,27.1022,934000.0
2013-10-09 14:10:00,29.07,29.09,28.9,28.93,541600.0,27.1022,27.1209,26.9438,26.9717,541600.0
2013-10-09 14:20:00,28.93,29.08,28.88,29.02,696400.0,26.9717,27.1116,26.9251,27.0556,696400.0
2013-10-09 14:30:00,29.01,29.18,28.96,29.04,806000.0,27.0463,27.2048,26.9997,27.0743,806000.0
2013-10-09 14:40:00,29.05,29.06,28.93,28.97,338800.0,27.0836,27.0929,26.9717,27.009,338800.0
2013-10-09 14:50:00,28.97,29.11,28.94,29.09,467400.0,27.009,27.1395,26.981,27.1209,467400.0
2013-10-09 15:00:00,29.09,29.11,28.97,29.02,435400.0,27.1209,27.1395,27.009,27.0556,435400.0
2013-10-09 15:10:00,29.02,29.03,28.91,28.93,516200.0,27.0556,27.065,26.9531,26.9717,516200.0
2013-10-09 15:20:00,28.93,29.0,28.89,28.95,577000.0,26.9717,27.037,26.9344,26.9904,577000.0
2013-10-09 15:30:00,28.96,29.07,28.88,28.91,573800.0,26.9997,27.1022,26.9251,26.9531,573800.0
2013-10-09 15:40:00,28.9,28.92,28.5,28.57,898400.0,26.9438,26.9624,26.5708,26.6361,898400.0
2013-10-09 15:50:00,28.57,28.83,28.5,28.72,1387600.0,26.6361,26.8785,26.5708,26.7759,1387600.0
2013-10-10 09:30:00,29.84,29.99,29.75,29.97,2132000.0,27.8201,27.96,27.7362,27.9413,2132000.0
2013-10-10 09:40:00,29.98,30.08,29.92,29.95,1164800.0,27.9507,28.0439,27.8947,27.9227,1164800.0
2013-10-10 09:50:00,29.96,30.24,29.92,30.18,1290800.0,27.932,28.1931,27.8947,28.1371,1290800.0
2013-10-10 10:00:00,30.2,30.22,30.07,30.13,622800.0,28.1558,28.1744,28.0346,28.0905,622800.0
2013-10-10 10:10:00,30.13,30.15,29.97,30.03,527800.0,28.0905,28.1091,27.9413,27.9973,527800.0
2013-10-10 10:20:00,30.05,30.15,30.02,30.14,389800.0,28.0159,28.1091,27.9879,28.0998,389800.0
2013-10-10 10:30:00,30.14,30.32,30.04,30.25,885200.0,28.0998,28.2676,28.0066,28.2024,885200.0
2013-10-10 10:40:00,30.26,30.42,30.25,30.32,1128400.0,28.2117,28.3609,28.2024,28.2676,1128400.0
2013-10-10 10:50:00,30.33,30.41,30.24,30.24,669800.0,28.277,28.3515,28.1931,28.1931,669800.0
2013-10-10 11:00:00,30.23,30.29,30.11,30.16,807000.0,28.1837,28.2397,28.0719,28.1185,807000.0
2013-10-10 11:10:00,30.14,30.2,30.05,30.1,646400.0,28.0998,28.1558,28.0159,28.0625,646400.0
2013-10-10 11:20:00,30.09,30.23,30.07,30.21,1118400.0,28.0532,28.1837,28.0346,28.1651,1118400.0
2013-10-10 11:30:00,30.2,30.5,30.15,30.49,1067800.0,28.1558,28.4355,28.1091,28.4261,1067800.0
2013-10-10 11:40:00,30.5,30.53,30.41,30.48,769000.0,28.4355,28.4634,28.3515,28.4168,769000.0
2013-10-10 11:50:00,30.48,30.57,30.43,30.52,474200.0,28.4168,28.5007,28.3702,28.4541,474200.0
2013-10-10 12:00:00,30.52,30.56,30.49,30.54,375400.0,28.4541,28.4914,28.4261,28.4727,375400.0
2013-10-10 12:10:00,30.54,30.58,30.49,30.55,446000.0,28.4727,28.51,28.4261,28.4821,446000.0
2013-10-10 12:20:00,30.55,30.56,30.5,30.55,256800.0,28.4821,28.4914,28.4355,28.4821,256800.0
2013-10-10 12:30:00,30.54,30.63,30.54,30.61,368000.0,28.4727,28.5567,28.4727,28.538,368000.0
2013-10-10 12:40:00,30.61,30.69,30.61,30.65,592400.0,28.538,28.6126,28.538,28.5753,592400.0
2013-10-10 12:50:00,30.64,30.68,30.61,30.64,250200.0,28.566,28.6033,28.538,28.566,250200.0
2013-10-10 13:00:00,30.64,30.65,30.52,30.57,438200.0,28.566,28.5753,28.4541,28.5007,438200.0
2013-10-10 13:10:00,30.57,30.62,30.55,30.57,243600.0,28.5007,28.5473,28.4821,28.5007,243600.0
2013-10-10 13:20:00,30.56,30.61,30.54,30.59,262800.0,28.4914,28.538,28.4727,28.5194,262800.0
2013-10-10 13:30:00,30.59,30.66,30.54,30.57,365000.0,28.5194,28.5846,28.4727,28.5007,365000.0
2013-10-10 13:40:00,30.57,30.63,30.55,30.6,262800.0,28.5007,28.5567,28.4821,28.5287,262800.0
2013-10-10 13:50:00,30.6,30.66,30.58,30.63,332400.0,28.5287,28.5846,28.51,28.5567,332400.0
2013-10-10 14:00:00,30.61,30.61,30.52,30.52,484400.0,28.538,28.538,28.4541,28.4541,484400.0
2013-10-10 14:10:00,30.52,30.57,30.47,30.47,399200.0,28.4541,28.5007,28.4075,28.4075,399200.0
2013-10-10 14:20:00,30.48,30.57,30.48,30.52,239000.0,28.4168,28.5007,28.4168,28.4541,239000.0
2013-10-10 14:30:00,30.52,30.59,30.49,30.53,260800.0,28.4541,28.5194,28.4261,28.4634,260800.0
2013-10-10 14:40:00,30.54,30.58,30.51,30.54,207000.0,28.4727,28.51,28.4448,28.4727,207000.0
2013-10-10 14:50:00,30.54,30.58,30.52,30.58,292000.0,28.4727,28.51,28.4541,28.51,292000.0
2013-10-10 15:00:00,30.58,30.84,30.57,30.81,1134000.0,28.51,28.7524,28.5007,28.7245,1134000.0
2013-10-10 15:10:00,30.82,30.9,30.75,30.77,1096800.0,28.7338,28.8084,28.6685,28.6872,1096800.0
2013-10-10 15:20:00,30.77,30.86,30.73,30.86,635400.0,28.6872,28.7711,28.6499,28.7711,635400.0
2013-10-10 15:30:00,30.86,30.87,30.75,30.76,485200.0,28.7711,28.7804,28.6685,28.6779,485200.0
2013-10-10 15:40:00,30.77,30.8,30.64,30.68,859800.0,28.6872,28.7151,28.566,28.6033,859800.0
2013-10-10 15:50:00,30.67,30.79,30.65,30.77,1731200.0,28.5939,28.7058,28.5753,28.6872,1731200.0
2013-10-11 09:30:00,30.52,30.71,30.51,30.7,928000.0,28.4541,28.6312,28.4448,28.6219,928000.0
2013-10-11 09:40:00,30.7,30.93,30.68,30.91,1058000.0,28.6219,28.8363,28.6033,28.8177,1058000.0
2013-10-11 09:50:00,30.91,31.0,30.81,30.99,961200.0,28.8177,28.9016,28.7245,28.8923,961200.0
2013-10-11 10:00:00,31.0,31.09,30.95,31.07,955400.0,28.9016,28.9855,28.855,28.9669,955400.0
2013-10-11 10:10:00,31.06,31.07,30.95,30.96,701800.0,28.9575,28.9669,28.855,28.8643,701800.0
2013-10-11 10:20:00,30.95,31.04,30.86,31.02,697200.0,28.855,28.9389,28.7711,28.9203,697200.0
2013-10-11 10:30:00,31.01,31.03,30.89,30.91,730200.0,28.9109,28.9296,28.7991,28.8177,730200.0
2013-10-11 10:40:00,30.91,30.99,30.82,30.83,418000.0,28.8177,28.8923,28.7338,28.7431,418000.0
2013-10-11 10:50:00,30.83,31.1,30.82,31.09,748800.0,28.7431,28.9948,28.7338,28.9855,748800.0
2013-10-11 11:00:00,31.1,31.15,31.03,31.11,583200.0,28.9948,29.0415,28.9296,29.0042,583200.0
2013-10-11 11:10:00,31.11,31.14,30.96,31.0,365200.0,29.0042,29.0321,28.8643,28.9016,365200.0
2013-10-11 11:20:00,31.0,31.06,30.96,30.99,405200.0,28.9016,28.9575,28.8643,28.8923,405200.0
2013-10-11 11:30:00,30.99,31.27,30.98,31.25,997800.0,28.8923,29.1533,28.883,29.1347,997800.0
2013-10-11 11:40:00,31.25,31.4,31.24,31.39,857000.0,29.1347,29.2745,29.1254,29.2652,857000.0
2013-10-11 11:50:00,31.38,31.51,31.38,31.49,661000.0,29.2559,29.3771,29.2559,29.3584,661000.0
2013-10-11 12:00:00,31.5,31.66,31.49,31.63,856400.0,29.3678,29.5169,29.3584,29.489,856400.0
2013-10-11 12:10:00,31.62,31.68,31.51,31.67,623200.0,29.4796,29.5356,29.3771,29.5263,623200.0
2013-10-11 12:20:00,31.68,31.77,31.65,31.66,641200.0,29.5356,29.6195,29.5076,29.5169,641200.0
2013-10-11 12:30:00,31.66,31.72,31.66,31.7,321000.0,29.5169,29.5729,29.5169,29.5542,321000.0
2013-10-11 12:40:00,31.71,31.88,31.71,31.82,727600.0,29.5635,29.722,29.5635,29.6661,727600.0
2013-10-11 12:50:00,31.81,31.95,31.81,31.92,765200.0,29.6568,29.7873,29.6568,29.7593,765200.0
2013-10-11 13:00:00,31.92,32.13,31.9,32.12,1010400.0,29.7593,29.9551,29.7407,29.9458,1010400.0
2013-10-11 13:10:00,32.12,32.15,31.89,31.91,766000.0,29.9458,29.9738,29.7314,29.75,766000.0
2013-10-11 13:20:00,31.91,31.93,31.85,31.9,683800.0,29.75,29.7687,29.6941,29.7407,683800.0
2013-10-11 13:30:00,31.9,32.0,31.89,31.93,459600.0,29.7407,29.8339,29.7314,29.7687,459600.0
2013-10-11 13:40:00,31.93,31.93,31.86,31.86,390800.0,29.7687,29.7687,29.7034,29.7034,390800.0
2013-10-11 13:50:00,31.86,31.92,31.83,31.91,294000.0,29.7034,29.7593,29.6754,29.75,294000.0
2013-10-11 14:00:00,31.9,32.01,31.86,31.99,304800.0,29.7407,29.8432,29.7034,29.8246,304800.0
2013-10-11 14:10:00,31.99,31.99,31.91,31.94,226000.0,29.8246,29.8246,29.75,29.778,226000.0
2013-10-11 14:20:00,31.95,31.98,31.91,31.92,345400.0,29.7873,29.8153,29.75,29.7593,345400.0
2013-10-11 14:30:00,31.93,31.97,31.88,31.89,422000.0,29.7687,29.8059,29.722,29.7314,422000.0
2013-10-11 14:40:00,31.89,31.97,31.87,31.91,386400.0,29.7314,29.8059,29.7127,29.75,386400.0
2013-10-11 14:50:00,31.91,31.92,31.83,31.86,423600.0,29.75,29.7593,29.6754,29.7034,423600.0
2013-10-11 15:00:00,31.86,31.89,31.77,31.84,485000.0,29.7034,29.7314,29.6195,29.6847,485000.0
2013-10-11 15:10:00,31.85,31.89,31.7,31.75,596600.0,29.6941,29.7314,29.5542,29.6008,596600.0
2013-10-11 15:20:00,31.75,31.88,31.71,31.86,645200.0,29.6008,29.722,29.5635,29.7034,645200.0
2013-10-11 15:30:00,31.86,31.98,31.82,31.82,706200.0,29.7034,29.8153,29.6661,29.6661,706200.0
2013-10-11 15:40:00,31.83,31.89,31.76,31.77,535400.0,29.6754,29.7314,29.6102,29.6195,535400.0
2013-10-11 15:50:00,31.78,32.12,31.72,32.11,1556600.0,29.6288,29.9458,29.5729,29.9365,1556600.0
2013-10-14 09:30:00,31.56,31.82,31.44,31.68,1175600.0,29.4237,29.6661,29.3118,29.5356,1175600.0
2013-10-14 09:40:00,31.7,31.75,31.53,31.55,947400.0,29.5542,29.6008,29.3957,29.4144,947400.0
2013-10-14 09:50:00,31.55,31.67,31.54,31.63,606400.0,29.4144,29.5263,29.4051,29.489,606400.0
2013-10-14 10:00:00,31.64,31.65,31.48,31.58,700400.0,29.4983,29.5076,29.3491,29.4423,700400.0
2013-10-14 10:10:00,31.57,31.67,31.49,31.5,639600.0,29.433,29.5263,29.3584,29.3678,639600.0
2013-10-14 10:20:00,31.5,31.68,31.5,31.67,467000.0,29.3678,29.5356,29.3678,29.5263,467000.0
2013-10-14 10:30:00,31.67,31.74,31.64,31.7,514400.0,29.5263,29.5915,29.4983,29.5542,514400.0
2013-10-14 10:40:00,31.68,31.88,31.64,31.8,851200.0,29.5356,29.722,29.4983,29.6475,851200.0
2013-10-14 10:50:00,31.8,31.83,31.63,31.77,781000.0,29.6475,29.6754,29.489,29.6195,781000.0
2013-10-14 11:00:00,31.78,31.84,31.73,31.8,341800.0,29.6288,29.6847,29.5822,29.6475,341800.0
2013-10-14 11:10:00,31.8,31.88,31.77,31.82,387800.0,29.6475,29.722,29.6195,29.6661,387800.0
2013-10-14 11:20:00,31.83,31.85,31.78,31.85,209600.0,29.6754,29.6941,29.6288,29.6941,209600.0
2013-10-14 11:30:00,31.86,32.05,31.85,32.05,787800.0,29.7034,29.8805,29.6941,29.8805,787800.0
2013-10-14 11:40:00,32.06,32.16,32.03,32.11,741400.0,29.8899,29.9831,29.8619,29.9365,741400.0
2013-10-14 11:50:00,32.1,32.33,32.1,32.3,697800.0,29.9271,30.1416,29.9271,30.1136,697800.0
2013-10-14 12:00:00,32.29,32.39,32.21,32.23,654200.0,30.1043,30.1975,30.0297,30.0483,654200.0
2013-10-14 12:10:00,32.23,32.27,32.12,32.18,527200.0,30.0483,30.0856,29.9458,30.0017,527200.0
2013-10-14 12:20:00,32.18,32.18,32.05,32.07,407000.0,30.0017,30.0017,29.8805,29.8992,407000.0
2013-10-14 12:30:00,32.07,32.24,32.04,32.22,620200.0,29.8992,30.0577,29.8712,30.039,620200.0
2013-10-14 12:40:00,32.22,32.23,32.1,32.17,445800.0,30.039,30.0483,29.9271,29.9924,445800.0
2013-10-14 12:50:00,32.17,32.27,32.16,32.24,508200.0,29.9924,30.0856,29.9831,30.0577,508200.0
2013-10-14 13:00:00,32.24,32.35,32.18,32.35,467600.0,30.0577,30.1602,30.0017,30.1602,467600.0
2013-10-14 13:10:00,32.34,32.5,32.34,32.38,958400.0,30.1509,30.3001,30.1509,30.1882,958400.0
2013-10-14 13:20:00,32.38,32.42,32.3,32.37,585400.0,30.1882,30.2255,30.1136,30.1789,585400.0
2013-10-14 13:30:00,32.36,32.38,32.34,32.38,332400.0,30.1695,30.1882,30.1509,30.1882,332400.0
2013-10-14 13:40:00,32.39,32.47,32.36,32.37,624000.0,30.1975,30.2721,30.1695,30.1789,624000.0
2013-10-14 13:50:00,32.36,32.38,32.26,32.34,441200.0,30.1695,30.1882,30.0763,30.1509,441200.0
2013-10-14 14:00:00,32.34,32.59,32.31,32.49,911800.0,30.1509,30.384,30.1229,30.2907,911800.0
2013-10-14 14:10:00,32.49,32.6,32.44,32.59,513000.0,30.2907,30.3933,30.2441,30.384,513000.0
2013-10-14 14:20:00,32.59,32.63,32.49,32.54,597800.0,30.384,30.4213,30.2907,30.3374,597800.0
2013-10-14 14:30:00,32.55,32.62,32.54,32.59,323600.0,30.3467,30.4119,30.3374,30.384,323600.0
2013-10-14 14:40:00,32.58,32.6,32.3,32.47,1396200.0,30.3747,30.3933,30.1136,30.2721,1396200.0
2013-10-14 14:50:00,32.46,32.47,32.34,32.43,432800.0,30.2628,30.2721,30.1509,30.2348,432800.0
2013-10-14 15:00:00,32.43,32.69,32.36,32.69,876000.0,30.2348,30.4772,30.1695,30.4772,876000.0
2013-10-14 15:10:00,32.7,32.71,32.56,32.56,881200.0,30.4865,30.4959,30.356,30.356,881200.0
2013-10-14 15:20:00,32.56,32.59,32.49,32.58,592000.0,30.356,30.384,30.2907,30.3747,592000.0
2013-10-14 15:30:00,32.59,32.66,32.48,32.48,655600.0,30.384,30.4492,30.2814,30.2814,655600.0
2013-10-14 15:40:00,32.48,32.58,32.43,32.45,725200.0,30.2814,30.3747,30.2348,30.2535,725200.0
2013-10-14 15:50:00,32.45,32.63,32.4,32.56,1147800.0,30.2535,30.4213,30.2068,30.356,1147800.0
2013-10-15 09:30:00,32.41,32.49,32.1,32.16,1319000.0,30.2162,30.2907,29.9271,29.9831,1319000.0
2013-10-15 09:40:00,32.14,32.24,31.98,32.19,1239400.0,29.9644,30.0577,29.8153,30.0111,1239400.0
2013-10-15 09:50:00,32.19,32.42,32.16,32.37,1078400.0,30.0111,30.2255,29.9831,30.1789,1078400.0
2013-10-15 10:00:00,32.38,32.54,32.23,32.51,1614000.0,30.1882,30.3374,30.0483,30.3094,1614000.0
2013-10-15 10:10:00,32.52,32.61,32.33,32.33,1056600.0,30.3187,30.4026,30.1416,30.1416,1056600.0
2013-10-15 10:20:00,32.34,32.5,32.34,32.47,503400.0,30.1509,30.3001,30.1509,30.2721,503400.0
2013-10-15 10:30:00,32.46,32.52,32.35,32.38,458400.0,30.2628,30.3187,30.1602,30.1882,458400.0
2013-10-15 10:40:00,32.37,32.42,32.09,32.22,1129400.0,30.1789,30.2255,29.9178,30.039,1129400.0
2013-10-15 10:50:00,32.22,32.25,32.04,32.09,476600.0,30.039,30.067,29.8712,29.9178,476600.0
2013-10-15 11:00:00,32.08,32.22,32.01,32.05,920600.0,29.9085,30.039,29.8432,29.8805,920600.0
2013-10-15 11:10:00,32.05,32.48,31.95,32.35,1752200.0,29.8805,30.2814,29.7873,30.1602,1752200.0
2013-10-15 11:20:00,32.35,32.47,32.34,32.35,491200.0,30.1602,30.2721,30.1509,30.1602,491200.0
2013-10-15 11:30:00,32.35,32.39,32.13,32.16,498600.0,30.1602,30.1975,29.9551,29.9831,498600.0
2013-10-15 11:40:00,32.16,32.21,32.04,32.09,462800.0,29.9831,30.0297,29.8712,29.9178,462800.0
2013-10-15 11:50:00,32.09,32.25,32.09,32.15,341600.0,29.9178,30.067,29.9178,29.9738,341600.0
2013-10-15 12:00:00,32.15,32.15,31.95,32.1,541600.0,29.9738,29.9738,29.7873,29.9271,541600.0
2013-10-15 12:10:00,32.1,32.16,31.86,31.97,554800.0,29.9271,29.9831,29.7034,29.8059,554800.0
2013-10-15 12:20:00,31.97,32.05,31.93,31.96,248200.0,29.8059,29.8805,29.7687,29.7966,248200.0
2013-10-15 12:30:00,31.95,32.06,31.91,31.98,333000.0,29.7873,29.8899,29.75,29.8153,333000.0
2013-10-15 12:40:00,31.97,32.09,31.96,32.05,374600.0,29.8059,29.9178,29.7966,29.8805,374600.0
2013-10-15 12:50:00,32.04,32.05,31.97,32.02,218200.0,29.8712,29.8805,29.8059,29.8526,218200.0
2013-10-15 13:00:00,32.02,32.05,31.92,32.0,302200.0,29.8526,29.8805,29.7593,29.8339,302200.0
2013-10-15 13:10:00,31.98,32.12,31.91,32.06,420600.0,29.8153,29.9458,29.75,29.8899,420600.0
2013-10-15 13:20:00,32.04,32.04,31.82,31.84,496800.0,29.8712,29.8712,29.6661,29.6847,496800.0
2013-10-15 13:30:00,31.85,31.98,31.8,31.91,488600.0,29.6941,29.8153,29.6475,29.75,488600.0
2013-10-15 13:40:00,31.9,32.04,31.88,32.0,264800.0,29.7407,29.8712,29.722,29.8339,264800.0
2013-10-15 13:50:00,32.0,32.05,31.98,32.0,214600.0,29.8339,29.8805,29.8153,29.8339,214600.0
2013-10-15 14:00:00,32.0,32.08,31.99,32.01,367000.0,29.8339,29.9085,29.8246,29.8432,367000.0
2013-10-15 14:10:00,32.01,32.02,31.93,32.0,477200.0,29.8432,29.8526,29.7687,29.8339,477200.0
2013-10-15 14:20:00,32.0,32.05,31.75,31.77,903800.0,29.8339,29.8805,29.6008,29.6195,903800.0
2013-10-15 14:30:00,31.76,31.78,31.48,31.59,1141400.0,29.6102,29.6288,29.3491,29.4517,1141400.0
2013-10-15 14:40:00,31.6,31.67,31.42,31.61,1135600.0,29.461,29.5263,29.2932,29.4703,1135600.0
2013-10-15 14:50:00,31.61,31.82,31.58,31.82,684400.0,29.4703,29.6661,29.4423,29.6661,684400.0
2013-10-15 15:00:00,31.8,31.93,31.67,31.9,1112800.0,29.6475,29.7687,29.5263,29.7407,1112800.0
2013-10-15 15:10:00,31.91,32.0,31.84,31.93,667400.0,29.75,29.8339,29.6847,29.7687,667400.0
2013-10-15 15:20:00,31.94,31.97,31.85,31.92,348200.0,29.778,29.8059,29.6941,29.7593,348200.0
2013-10-15 15:30:00,31.91,31.92,31.81,31.83,397200.0,29.75,29.7593,29.6568,29.6754,397200.0
2013-10-15 15:40:00,31.84,31.85,31.68,31.75,490000.0,29.6847,29.6941,29.5356,29.6008,490000.0
2013-10-15 15:50:00,31.75,31.81,31.63,31.66,1160600.0,29.6008,29.6568,29.489,29.5169,1160600.0
2013-10-16 09:30:00,32.29,32.38,32.18,32.26,977400.0,30.1043,30.1882,30.0017,30.0763,977400.0
2013-10-16 09:40:00,32.25,32.29,32.08,32.26,878000.0,30.067,30.1043,29.9085,30.0763,878000.0
2013-10-16 09:50:00,32.27,32.89,32.23,32.75,2168200.0,30.0856,30.6637,30.0483,30.5332,2168200.0
2013-10-16 10:00:00,32.77,32.85,32.59,32.72,1211200.0,30.5518,30.6264,30.384,30.5052,1211200.0
2013-10-16 10:10:00,32.72,32.77,32.6,32.71,665800.0,30.5052,30.5518,30.3933,30.4959,665800.0
2013-10-16 10:20:00,32.71,32.77,32.58,32.63,652200.0,30.4959,30.5518,30.3747,30.4213,652200.0
2013-10-16 10:30:00,32.65,32.69,32.54,32.56,601200.0,30.4399,30.4772,30.3374,30.356,601200.0
2013-10-16 10:40:00,32.56,32.72,32.52,32.69,792600.0,30.356,30.5052,30.3187,30.4772,792600.0
2013-10-16 10:50:00,32.69,32.77,32.61,32.74,713800.0,30.4772,30.5518,30.4026,30.5238,713800.0
2013-10-16 11:00:00,32.73,32.85,32.7,32.8,621600.0,30.5145,30.6264,30.4865,30.5798,621600.0
2013-10-16 11:10:00,32.8,32.87,32.73,32.74,653600.0,30.5798,30.645,30.5145,30.5238,653600.0
2013-10-16 11:20:00,32.74,32.78,32.57,32.61,575000.0,30.5238,30.5611,30.3653,30.4026,575000.0
2013-10-16 11:30:00,32.6,32.69,32.58,32.68,346400.0,30.3933,30.4772,30.3747,30.4679,346400.0
2013-10-16 11:40:00,32.68,32.74,32.63,32.65,468800.0,30.4679,30.5238,30.4213,30.4399,468800.0
2013-10-16 11:50:00,32.65,32.7,32.6,32.7,218000.0,30.4399,30.4865,30.3933,30.4865,218000.0
2013-10-16 12:00:00,32.69,32.74,32.66,32.74,293000.0,30.4772,30.5238,30.4492,30.5238,293000.0
2013-10-16 12:10:00,32.74,32.8,32.7,32.8,452000.0,30.5238,30.5798,30.4865,30.5798,452000.0
2013-10-16 12:20:00,32.8,32.81,32.65,32.65,995800.0,30.5798,30.5891,30.4399,30.4399,995800.0
2013-10-16 12:30:00,32.66,32.71,32.55,32.71,651400.0,30.4492,30.4959,30.3467,30.4959,651400.0
2013-10-16 12:40:00,32.73,32.74,32.63,32.65,240000.0,30.5145,30.5238,30.4213,30.4399,240000.0
2013-10-16 12:50:00,32.65,32.67,32.58,32.62,294400.0,30.4399,30.4586,30.3747,30.4119,294400.0
2013-10-16 13:00:00,32.63,32.66,32.61,32.63,179200.0,30.4213,30.4492,30.4026,30.4213,179200.0
2013-10-16 13:10:00,32.63,32.71,32.6,32.69,200800.0,30.4213,30.4959,30.3933,30.4772,200800.0
2013-10-16 13:20:00,32.69,32.77,32.64,32.77,303600.0,30.4772,30.5518,30.4306,30.5518,303600.0
2013-10-16 13:30:00,32.77,32.86,32.75,32.85,543200.0,30.5518,30.6357,30.5332,30.6264,543200.0
2013-10-16 13:40:00,32.85,32.9,32.8,32.83,439200.0,30.6264,30.673,30.5798,30.6077,439200.0
2013-10-16 13:50:00,32.84,32.85,32.75,32.75,155800.0,30.6171,30.6264,30.5332,30.5332,155800.0
2013-10-16 14:00:00,32.77,32.82,32.73,32.79,249800.0,30.5518,30.5984,30.5145,30.5704,249800.0
2013-10-16 14:10:00,32.79,32.83,32.77,32.79,264600.0,30.5704,30.6077,30.5518,30.5704,264600.0
2013-10-16 14:20:00,32.79,32.81,32.65,32.67,335000.0,30.5704,30.5891,30.4399,30.4586,335000.0
2013-10-16 14:30:00,32.67,32.74,32.66,32.66,324000.0,30.4586,30.5238,30.4492,30.4492,324000.0
2013-10-16 14:40:00,32.66,32.75,32.63,32.75,333400.0,30.4492,30.5332,30.4213,30.5332,333400.0
2013-10-16 14:50:00,32.74,32.77,32.67,32.71,185000.0,30.5238,30.5518,30.4586,30.4959,185000.0
2013-10-16 15:00:00,32.71,32.72,32.63,32.69,360400.0,30.4959,30.5052,30.4213,30.4772,360400.0
2013-10-16 15:10:00,32.68,32.79,32.67,32.78,348600.0,30.4679,30.5704,30.4586,30.5611,348600.0
2013-10-16 15:20:00,32.79,32.87,32.76,32.76,336000.0,30.5704,30.645,30.5425,30.5425,336000.0
2013-10-16 15:30:00,32.75,32.77,32.69,32.74,370000.0,30.5332,30.5518,30.4772,30.5238,370000.0
2013-10-16 15:40:00,32.74,32.82,32.71,32.81,407600.0,30.5238,30.5984,30.4959,30.5891,407600.0
2013-10-16 15:50:00,32.81,32.86,32.73,32.81,1252000.0,30.5891,30.6357,30.5145,30.5891,1252000.0
2013-10-17 09:30:00,32.35,32.63,32.34,32.58,1308600.0,30.1602,30.4213,30.1509,30.3747,1308600.0
2013-10-17 09:40:00,32.57,32.8,32.57,32.69,967200.0,30.3653,30.5798,30.3653,30.4772,967200.0
2013-10-17 09:50:00,32.69,32.69,32.52,32.65,599200.0,30.4772,30.4772,30.3187,30.4399,599200.0
2013-10-17 10:00:00,32.63,32.88,32.55,32.74,953000.0,30.4213,30.6544,30.3467,30.5238,953000.0
2013-10-17 10:10:00,32.76,32.81,32.64,32.79,741000.0,30.5425,30.5891,30.4306,30.5704,741000.0
2013-10-17 10:20:00,32.79,32.98,32.77,32.92,1158600.0,30.5704,30.7476,30.5518,30.6916,1158600.0
2013-10-17 10:30:00,32.91,32.97,32.85,32.9,442000.0,30.6823,30.7383,30.6264,30.673,442000.0
2013-10-17 10:40:00,32.89,32.98,32.85,32.87,422400.0,30.6637,30.7476,30.6264,30.645,422400.0
2013-10-17 10:50:00,32.87,32.99,32.87,32.99,415200.0,30.645,30.7569,30.645,30.7569,415200.0
2013-10-17 11:00:00,32.99,33.14,32.98,33.1,834800.0,30.7569,30.8968,30.7476,30.8595,834800.0
2013-10-17 11:10:00,33.09,33.26,33.04,33.17,732200.0,30.8501,31.0086,30.8035,30.9247,732200.0
2013-10-17 11:20:00,33.19,33.27,33.15,33.23,371800.0,30.9434,31.018,30.9061,30.9807,371800.0
2013-10-17 11:30:00,33.24,33.34,33.23,33.25,538200.0,30.99,31.0832,30.9807,30.9993,538200.0
2013-10-17 11:40:00,33.24,33.36,33.24,33.35,390400.0,30.99,31.1019,30.99,31.0925,390400.0
2013-10-17 11:50:00,33.35,33.38,33.27,33.3,450400.0,31.0925,31.1205,31.018,31.0459,450400.0
2013-10-17 12:00:00,33.3,33.35,33.27,33.34,273200.0,31.0459,31.0925,31.018,31.0832,273200.0
2013-10-17 12:10:00,33.33,33.4,33.27,33.39,420800.0,31.0739,31.1392,31.018,31.1298,420800.0
2013-10-17 12:20:00,33.38,33.46,33.36,33.45,357600.0,31.1205,31.1951,31.1019,31.1858,357600.0
2013-10-17 12:30:00,33.44,33.49,33.4,33.41,413600.0,31.1764,31.2231,31.1392,31.1485,413600.0
2013-10-17 12:40:00,33.41,33.43,33.36,33.4,477600.0,31.1485,31.1671,31.1019,31.1392,477600.0
2013-10-17 12:50:00,33.41,33.47,33.41,33.43,217000.0,31.1485,31.2044,31.1485,31.1671,217000.0
2013-10-17 13:00:00,33.44,33.48,33.41,33.47,211600.0,31.1764,31.2137,31.1485,31.2044,211600.0
2013-10-17 13:10:00,33.47,33.47,33.27,33.34,693600.0,31.2044,31.2044,31.018,31.0832,693600.0
2013-10-17 13:20:00,33.35,33.37,33.32,33.37,275400.0,31.0925,31.1112,31.0646,31.1112,275400.0
2013-10-17 13:30:00,33.36,33.42,33.33,33.41,340800.0,31.1019,31.1578,31.0739,31.1485,340800.0
2013-10-17 13:40:00,33.42,33.47,33.3,33.31,247600.0,31.1578,31.2044,31.0459,31.0552,247600.0
2013-10-17 13:50:00,33.31,33.34,33.22,33.24,366600.0,31.0552,31.0832,30.9713,30.99,366600.0
2013-10-17 14:00:00,33.24,33.24,33.16,33.21,381000.0,30.99,30.99,30.9154,30.962,381000.0
2013-10-17 14:10:00,33.21,33.24,33.16,33.21,351000.0,30.962,30.99,30.9154,30.962,351000.0
2013-10-17 14:20:00,33.2,33.34,33.2,33.28,451000.0,30.9527,31.0832,30.9527,31.0273,451000.0
2013-10-17 14:30:00,33.27,33.3,33.22,33.24,323000.0,31.018,31.0459,30.9713,30.99,323000.0
2013-10-17 14:40:00,33.24,33.29,33.15,33.17,456000.0,30.99,31.0366,30.9061,30.9247,456000.0
2013-10-17 14:50:00,33.17,33.31,33.17,33.3,338800.0,30.9247,31.0552,30.9247,31.0459,338800.0
2013-10-17 15:00:00,33.3,33.4,33.22,33.39,567200.0,31.0459,31.1392,30.9713,31.1298,567200.0
2013-10-17 15:10:00,33.4,33.43,33.35,33.42,370000.0,31.1392,31.1671,31.0925,31.1578,370000.0
2013-10-17 15:20:00,33.42,33.44,33.36,33.42,406000.0,31.1578,31.1764,31.1019,31.1578,406000.0
2013-10-17 15:30:00,33.42,33.48,33.38,33.47,394000.0,31.1578,31.2137,31.1205,31.2044,394000.0
2013-10-17 15:40:00,33.47,33.6,33.45,33.59,1372200.0,31.2044,31.3256,31.1858,31.3163,1372200.0
2013-10-17 15:50:00,33.6,33.67,33.53,33.67,1273200.0,31.3256,31.3909,31.2604,31.3909,1273200.0
2013-10-18 09:30:00,34.39,34.48,34.04,34.1,1507000.0,32.0621,32.146,31.7358,31.7918,1507000.0
2013-10-18 09:40:00,34.1,34.35,34.09,34.27,1174800.0,31.7918,32.0248,31.7824,31.9503,1174800.0
2013-10-18 09:50:00,34.27,34.52,34.26,34.49,1265400.0,31.9503,32.1833,31.9409,32.1554,1265400.0
2013-10-18 10:00:00,34.49,34.57,34.37,34.46,1055200.0,32.1554,32.23,32.0435,32.1274,1055200.0
2013-10-18 10:10:00,34.46,34.48,34.25,34.27,886200.0,32.1274,32.146,31.9316,31.9503,886200.0
2013-10-18 10:20:00,34.27,34.33,34.11,34.12,725400.0,31.9503,32.0062,31.8011,31.8104,725400.0
2013-10-18 10:30:00,34.12,34.16,34.04,34.14,990200.0,31.8104,31.8477,31.7358,31.8291,990200.0
2013-10-18 10:40:00,34.14,34.3,34.13,34.26,776000.0,31.8291,31.9782,31.8197,31.9409,776000.0
2013-10-18 10:50:00,34.26,34.3,34.18,34.2,457600.0,31.9409,31.9782,31.8664,31.885,457600.0
2013-10-18 11:00:00,34.2,34.28,34.12,34.24,504200.0,31.885,31.9596,31.8104,31.9223,504200.0
2013-10-18 11:10:00,34.24,34.41,34.24,34.36,803400.0,31.9223,32.0808,31.9223,32.0342,803400.0
2013-10-18 11:20:00,34.35,34.37,34.28,34.36,268600.0,32.0248,32.0435,31.9596,32.0342,268600.0
2013-10-18 11:30:00,34.36,34.47,34.35,34.42,621000.0,32.0342,32.1367,32.0248,32.0901,621000.0
2013-10-18 11:40:00,34.42,34.44,34.33,34.35,366000.0,32.0901,32.1088,32.0062,32.0248,366000.0
2013-10-18 11:50:00,34.36,34.37,34.22,34.25,525600.0,32.0342,32.0435,31.9036,31.9316,525600.0
2013-10-18 12:00:00,34.25,34.4,34.2,34.4,683400.0,31.9316,32.0715,31.885,32.0715,683400.0
2013-10-18 12:10:00,34.4,34.45,34.35,34.36,391600.0,32.0715,32.1181,32.0248,32.0342,391600.0
2013-10-18 12:20:00,34.34,34.38,34.32,34.35,197600.0,32.0155,32.0528,31.9969,32.0248,197600.0
2013-10-18 12:30:00,34.36,34.43,34.32,34.4,242800.0,32.0342,32.0994,31.9969,32.0715,242800.0
2013-10-18 12:40:00,34.41,34.44,34.38,34.42,167600.0,32.0808,32.1088,32.0528,32.0901,167600.0
2013-10-18 12:50:00,34.43,34.46,34.38,34.39,294200.0,32.0994,32.1274,32.0528,32.0621,294200.0
2013-10-18 13:00:00,34.41,34.57,34.41,34.57,443000.0,32.0808,32.23,32.0808,32.23,443000.0
2013-10-18 13:10:00,34.56,34.59,34.55,34.58,281200.0,32.2206,32.2486,32.2113,32.2393,281200.0
2013-10-18 13:20:00,34.58,34.59,34.52,34.56,244400.0,32.2393,32.2486,32.1833,32.2206,244400.0
2013-10-18 13:30:00,34.56,34.59,34.49,34.57,274200.0,32.2206,32.2486,32.1554,32.23,274200.0
2013-10-18 13:40:00,34.57,34.63,34.54,34.6,365000.0,32.23,32.2859,32.202,32.2579,365000.0
2013-10-18 13:50:00,34.59,34.67,34.59,34.65,323200.0,32.2486,32.3232,32.2486,32.3045,323200.0
2013-10-18 14:00:00,34.64,34.69,34.63,34.69,429400.0,32.2952,32.3418,32.2859,32.3418,429400.0
2013-10-18 14:10:00,34.69,34.7,34.59,34.64,408600.0,32.3418,32.3512,32.2486,32.2952,408600.0
2013-10-18 14:20:00,34.64,34.66,34.59,34.63,256200.0,32.2952,32.3139,32.2486,32.2859,256200.0
2013-10-18 14:30:00,34.63,34.7,34.62,34.65,518600.0,32.2859,32.3512,32.2766,32.3045,518600.0
2013-10-18 14:40:00,34.66,34.7,34.64,34.67,331600.0,32.3139,32.3512,32.2952,32.3232,331600.0
2013-10-18 14:50:00,34.67,34.7,34.6,34.61,266000.0,32.3232,32.3512,32.2579,32.2672,266000.0
2013-10-18 15:00:00,34.62,34.64,34.53,34.56,631600.0,32.2766,32.2952,32.1927,32.2206,631600.0
2013-10-18 15:10:00,34.57,34.58,34.49,34.57,472600.0,32.23,32.2393,32.1554,32.23,472600.0
2013-10-18 15:20:00,34.57,34.6,34.52,34.59,405200.0,32.23,32.2579,32.1833,32.2486,405200.0
2013-10-18 15:30:00,34.59,34.63,34.47,34.51,649000.0,32.2486,32.2859,32.1367,32.174,649000.0
2013-10-18 15:40:00,34.52,34.59,34.45,34.54,691000.0,32.1833,32.2486,32.1181,32.202,691000.0
2013-10-18 15:50:00,34.55,34.9,34.55,34.79,1456200.0,32.2113,32.5376,32.2113,32.4351,1456200.0
2013-10-21 09:30:00,34.97,35.08,34.84,34.89,1655400.0,32.6029,32.7054,32.4817,32.5283,1655400.0
2013-10-21 09:40:00,34.89,34.95,34.77,34.92,1040200.0,32.5283,32.5842,32.4164,32.5563,1040200.0
2013-10-21 09:50:00,34.93,35.18,34.93,35.14,1024800.0,32.5656,32.7987,32.5656,32.7614,1024800.0
2013-10-21 10:00:00,35.14,35.2,34.98,35.05,1106200.0,32.7614,32.8173,32.6122,32.6775,1106200.0
2013-10-21 10:10:00,35.05,35.08,34.87,34.93,741000.0,32.6775,32.7054,32.5096,32.5656,741000.0
2013-10-21 10:20:00,34.95,35.0,34.87,34.87,406800.0,32.5842,32.6308,32.5096,32.5096,406800.0
2013-10-21 10:30:00,34.87,34.91,34.78,34.8,487000.0,32.5096,32.5469,32.4257,32.4444,487000.0
2013-10-21 10:40:00,34.81,34.83,34.66,34.7,800000.0,32.4537,32.4724,32.3139,32.3512,800000.0
2013-10-21 10:50:00,34.72,34.73,34.56,34.65,647600.0,32.3698,32.3791,32.2206,32.3045,647600.0
2013-10-21 11:00:00,34.65,34.74,34.63,34.71,458800.0,32.3045,32.3884,32.2859,32.3605,458800.0
2013-10-21 11:10:00,34.7,34.79,34.68,34.74,301000.0,32.3512,32.4351,32.3325,32.3884,301000.0
2013-10-21 11:20:00,34.74,34.76,34.65,34.76,374200.0,32.3884,32.4071,32.3045,32.4071,374200.0
2013-10-21 11:30:00,34.76,34.77,34.58,34.59,340800.0,32.4071,32.4164,32.2393,32.2486,340800.0
2013-10-21 11:40:00,34.6,34.7,34.59,34.61,366600.0,32.2579,32.3512,32.2486,32.2672,366600.0
2013-10-21 11:50:00,34.62,34.77,34.62,34.76,319200.0,32.2766,32.4164,32.2766,32.4071,319200.0
2013-10-21 12:00:00,34.77,34.8,34.74,34.76,302000.0,32.4164,32.4444,32.3884,32.4071,302000.0
2013-10-21 12:10:00,34.74,34.87,34.73,34.87,248800.0,32.3884,32.5096,32.3791,32.5096,248800.0
2013-10-21 12:20:00,34.87,34.92,34.82,34.86,341400.0,32.5096,32.5563,32.463,32.5003,341400.0
2013-10-21 12:30:00,34.85,34.98,34.82,34.98,254000.0,32.491,32.6122,32.463,32.6122,254000.0
2013-10-21 12:40:00,34.98,35.02,34.92,34.95,413600.0,32.6122,32.6495,32.5563,32.5842,413600.0
2013-10-21 12:50:00,34.95,35.0,34.93,34.99,250400.0,32.5842,32.6308,32.5656,32.6215,250400.0
2013-10-21 13:00:00,34.99,34.99,34.88,34.89,350400.0,32.6215,32.6215,32.519,32.5283,350400.0
2013-10-21 13:10:00,34.9,34.94,34.88,34.9,203400.0,32.5376,32.5749,32.519,32.5376,203400.0
2013-10-21 13:20:00,34.9,34.92,34.81,34.81,228800.0,32.5376,32.5563,32.4537,32.4537,228800.0
2013-10-21 13:30:00,34.82,34.84,34.77,34.82,370000.0,32.463,32.4817,32.4164,32.463,370000.0
2013-10-21 13:40:00,34.82,34.84,34.73,34.75,410600.0,32.463,32.4817,32.3791,32.3978,410600.0
2013-10-21 13:50:00,34.74,34.79,34.69,34.73,321200.0,32.3884,32.4351,32.3418,32.3791,321200.0
2013-10-21 14:00:00,34.72,34.72,34.63,34.63,438800.0,32.3698,32.3698,32.2859,32.2859,438800.0
2013-10-21 14:10:00,34.63,34.65,34.56,34.6,362800.0,32.2859,32.3045,32.2206,32.2579,362800.0
2013-10-21 14:20:00,34.6,34.6,34.43,34.52,761800.0,32.2579,32.2579,32.0994,32.1833,761800.0
2013-10-21 14:30:00,34.52,34.61,34.48,34.55,385000.0,32.1833,32.2672,32.146,32.2113,385000.0
2013-10-21 14:40:00,34.56,34.62,34.52,34.6,372400.0,32.2206,32.2766,32.1833,32.2579,372400.0
2013-10-21 14:50:00,34.6,34.61,34.45,34.48,402000.0,32.2579,32.2672,32.1181,32.146,402000.0
2013-10-21 15:00:00,34.48,34.62,34.47,34.56,549400.0,32.146,32.2766,32.1367,32.2206,549400.0
2013-10-21 15:10:00,34.55,34.65,34.54,34.6,448000.0,32.2113,32.3045,32.202,32.2579,448000.0
2013-10-21 15:20:00,34.6,34.63,34.51,34.53,285000.0,32.2579,32.2859,32.174,32.1927,285000.0
2013-10-21 15:30:00,34.54,34.55,34.44,34.51,589400.0,32.202,32.2113,32.1088,32.174,589400.0
2013-10-21 15:40:00,34.51,34.66,34.48,34.65,753200.0,32.174,32.3139,32.146,32.3045,753200.0
2013-10-21 15:50:00,34.65,34.69,34.54,34.6,857800.0,32.3045,32.3418,32.202,32.2579,857800.0
2013-10-22 09:30:00,35.07,35.23,35.0,35.16,1545600.0,32.6961,32.8453,32.6308,32.78,1545600.0
2013-10-22 09:40:00,35.15,35.27,35.07,35.2,981600.0,32.7707,32.8826,32.6961,32.8173,981600.0
2013-10-22 09:50:00,35.2,35.43,35.19,35.37,1071000.0,32.8173,33.0317,32.808,32.9758,1071000.0
2013-10-22 10:00:00,35.4,35.48,35.38,35.42,833200.0,33.0038,33.0784,32.9851,33.0224,833200.0
2013-10-22 10:10:00,35.41,35.54,35.37,35.54,895800.0,33.0131,33.1343,32.9758,33.1343,895800.0
2013-10-22 10:20:00,35.54,35.56,35.27,35.35,833200.0,33.1343,33.1529,32.8826,32.9572,833200.0
2013-10-22 10:30:00,35.35,35.36,35.26,35.33,574800.0,32.9572,32.9665,32.8732,32.9385,574800.0
2013-10-22 10:40:00,35.33,35.34,34.92,34.94,1258400.0,32.9385,32.9478,32.5563,32.5749,1258400.0
2013-10-22 10:50:00,34.94,34.95,34.53,34.85,1598800.0,32.5749,32.5842,32.1927,32.491,1598800.0
2013-10-22 11:00:00,34.85,35.01,34.78,34.88,785600.0,32.491,32.6402,32.4257,32.519,785600.0
2013-10-22 11:10:00,34.88,34.97,34.74,34.82,465600.0,32.519,32.6029,32.3884,32.463,465600.0
2013-10-22 11:20:00,34.82,34.85,34.61,34.76,799400.0,32.463,32.491,32.2672,32.4071,799400.0
2013-10-22 11:30:00,34.74,34.85,34.66,34.8,532200.0,32.3884,32.491,32.3139,32.4444,532200.0
2013-10-22 11:40:00,34.79,34.93,34.76,34.91,418600.0,32.4351,32.5656,32.4071,32.5469,418600.0
2013-10-22 11:50:00,34.9,35.02,34.9,35.02,514600.0,32.5376,32.6495,32.5376,32.6495,514600.0
2013-10-22 12:00:00,35.03,35.03,34.91,34.92,342000.0,32.6588,32.6588,32.5469,32.5563,342000.0
2013-10-22 12:10:00,34.92,34.94,34.79,34.83,445600.0,32.5563,32.5749,32.4351,32.4724,445600.0
2013-10-22 12:20:00,34.82,34.93,34.76,34.82,490200.0,32.463,32.5656,32.4071,32.463,490200.0
2013-10-22 12:30:00,34.82,34.84,34.65,34.65,458200.0,32.463,32.4817,32.3045,32.3045,458200.0
2013-10-22 12:40:00,34.65,34.71,34.52,34.58,585800.0,32.3045,32.3605,32.1833,32.2393,585800.0
2013-10-22 12:50:00,34.58,34.67,34.57,34.67,405400.0,32.2393,32.3232,32.23,32.3232,405400.0
2013-10-22 13:00:00,34.66,34.77,34.6,34.74,364000.0,32.3139,32.4164,32.2579,32.3884,364000.0
2013-10-22 13:10:00,34.73,34.8,34.68,34.78,243800.0,32.3791,32.4444,32.3325,32.4257,243800.0
2013-10-22 13:20:00,34.79,34.81,34.71,34.74,321200.0,32.4351,32.4537,32.3605,32.3884,321200.0
2013-10-22 13:30:00,34.74,34.87,34.64,34.87,347400.0,32.3884,32.5096,32.2952,32.5096,347400.0
2013-10-22 13:40:00,34.86,34.91,34.8,34.9,368800.0,32.5003,32.5469,32.4444,32.5376,368800.0
2013-10-22 13:50:00,34.91,34.96,34.86,34.92,256200.0,32.5469,32.5936,32.5003,32.5563,256200.0
2013-10-22 14:00:00,34.92,34.92,34.84,34.88,183200.0,32.5563,32.5563,32.4817,32.519,183200.0
2013-10-22 14:10:00,34.88,34.97,34.87,34.9,326200.0,32.519,32.6029,32.5096,32.5376,326200.0
2013-10-22 14:20:00,34.9,34.91,34.72,34.8,279000.0,32.5376,32.5469,32.3698,32.4444,279000.0
2013-10-22 14:30:00,34.8,34.89,34.76,34.83,195400.0,32.4444,32.5283,32.4071,32.4724,195400.0
2013-10-22 14:40:00,34.83,34.97,34.77,34.93,274600.0,32.4724,32.6029,32.4164,32.5656,274600.0
2013-10-22 14:50:00,34.94,34.96,34.85,34.85,291400.0,32.5749,32.5936,32.491,32.491,291400.0
2013-10-22 15:00:00,34.87,35.02,34.87,35.01,611400.0,32.5096,32.6495,32.5096,32.6402,611400.0
2013-10-22 15:10:00,35.01,35.1,34.92,34.94,653600.0,32.6402,32.7241,32.5563,32.5749,653600.0
2013-10-22 15:20:00,34.94,35.05,34.9,35.04,326400.0,32.5749,32.6775,32.5376,32.6681,326400.0
2013-10-22 15:30:00,35.04,35.06,34.89,34.93,601400.0,32.6681,32.6868,32.5283,32.5656,601400.0
2013-10-22 15:40:00,34.94,35.0,34.82,34.83,695000.0,32.5749,32.6308,32.463,32.4724,695000.0
2013-10-22 15:50:00,34.83,34.94,34.83,34.87,763600.0,32.4724,32.5749,32.4724,32.5096,763600.0
2013-10-23 09:30:00,34.35,34.47,34.22,34.32,867800.0,32.0248,32.1367,31.9036,31.9969,867800.0
2013-10-23 09:40:00,34.32,34.45,34.12,34.18,893200.0,31.9969,32.1181,31.8104,31.8664,893200.0
2013-10-23 09:50:00,34.19,34.26,34.0,34.04,902400.0,31.8757,31.9409,31.6985,31.7358,902400.0
2013-10-23 10:00:00,34.02,34.32,33.96,34.28,1053400.0,31.7172,31.9969,31.6612,31.9596,1053400.0
2013-10-23 10:10:00,34.29,34.52,34.23,34.32,1091000.0,31.9689,32.1833,31.913,31.9969,1091000.0
2013-10-23 10:20:00,34.31,34.35,34.03,34.13,712000.0,31.9876,32.0248,31.7265,31.8197,712000.0
2013-10-23 10:30:00,34.11,34.36,34.05,34.3,539200.0,31.8011,32.0342,31.7452,31.9782,539200.0
2013-10-23 10:40:00,34.31,34.38,34.19,34.24,336600.0,31.9876,32.0528,31.8757,31.9223,336600.0
2013-10-23 10:50:00,34.26,34.35,34.04,34.33,488800.0,31.9409,32.0248,31.7358,32.0062,488800.0
2013-10-23 11:00:00,34.34,34.44,34.29,34.35,328000.0,32.0155,32.1088,31.9689,32.0248,328000.0
2013-10-23 11:10:00,34.36,34.38,34.26,34.35,202800.0,32.0342,32.0528,31.9409,32.0248,202800.0
2013-10-23 11:20:00,34.34,34.5,34.26,34.35,382200.0,32.0155,32.1647,31.9409,32.0248,382200.0
2013-10-23 11:30:00,34.35,34.55,34.35,34.45,313200.0,32.0248,32.2113,32.0248,32.1181,313200.0
2013-10-23 11:40:00,34.47,34.65,34.47,34.63,402200.0,32.1367,32.3045,32.1367,32.2859,402200.0
2013-10-23 11:50:00,34.63,34.65,34.48,34.52,181000.0,32.2859,32.3045,32.146,32.1833,181000.0
2013-10-23 12:00:00,34.52,34.55,34.38,34.46,221000.0,32.1833,32.2113,32.0528,32.1274,221000.0
2013-10-23 12:10:00,34.45,34.57,34.42,34.43,156400.0,32.1181,32.23,32.0901,32.0994,156400.0
2013-10-23 12:20:00,34.44,34.52,34.37,34.42,370600.0,32.1088,32.1833,32.0435,32.0901,370600.0
2013-10-23 12:30:00,34.43,34.55,34.42,34.48,177400.0,32.0994,32.2113,32.0901,32.146,177400.0
2013-10-23 12:40:00,34.48,34.49,34.38,34.49,131200.0,32.146,32.1554,32.0528,32.1554,131200.0
2013-10-23 12:50:00,34.5,34.68,34.49,34.62,484200.0,32.1647,32.3325,32.1554,32.2766,484200.0
2013-10-23 13:00:00,34.6,34.62,34.51,34.52,187800.0,32.2579,32.2766,32.174,32.1833,187800.0
2013-10-23 13:10:00,34.52,34.57,34.44,34.56,205200.0,32.1833,32.23,32.1088,32.2206,205200.0
2013-10-23 13:20:00,34.56,34.63,34.48,34.58,129800.0,32.2206,32.2859,32.146,32.2393,129800.0
2013-10-23 13:30:00,34.6,34.6,34.46,34.46,139400.0,32.2579,32.2579,32.1274,32.1274,139400.0
2013-10-23 13:40:00,34.45,34.52,34.38,34.52,245200.0,32.1181,32.1833,32.0528,32.1833,245200.0
2013-10-23 13:50:00,34.52,34.62,34.49,34.54,231400.0,32.1833,32.2766,32.1554,32.202,231400.0
2013-10-23 14:00:00,34.54,34.58,34.49,34.49,136400.0,32.202,32.2393,32.1554,32.1554,136400.0
2013-10-23 14:10:00,34.48,34.58,34.45,34.47,140400.0,32.146,32.2393,32.1181,32.1367,140400.0
2013-10-23 14:20:00,34.48,34.49,34.44,34.46,148200.0,32.146,32.1554,32.1088,32.1274,148200.0
2013-10-23 14:30:00,34.46,34.55,34.44,34.54,157400.0,32.1274,32.2113,32.1088,32.202,157400.0
2013-10-23 14:40:00,34.52,34.68,34.49,34.63,367000.0,32.1833,32.3325,32.1554,32.2859,367000.0
2013-10-23 14:50:00,34.61,34.62,34.55,34.57,137600.0,32.2672,32.2766,32.2113,32.23,137600.0
2013-10-23 15:00:00,34.57,34.63,34.54,34.58,305400.0,32.23,32.2859,32.202,32.2393,305400.0
2013-10-23 15:10:00,34.58,34.62,34.45,34.46,372000.0,32.2393,32.2766,32.1181,32.1274,372000.0
2013-10-23 15:20:00,34.46,34.52,34.42,34.43,336200.0,32.1274,32.1833,32.0901,32.0994,336200.0
2013-10-23 15:30:00,34.45,34.58,34.43,34.48,331600.0,32.1181,32.2393,32.0994,32.146,331600.0
2013-10-23 15:40:00,34.48,34.58,34.46,34.48,331600.0,32.146,32.2393,32.1274,32.146,331600.0
2013-10-23 15:50:00,34.49,34.55,34.43,34.54,544600.0,32.1554,32.2113,32.0994,32.202,544600.0
2013-10-24 09:30:00,34.62,34.77,34.56,34.58,1100200.0,32.2766,32.4164,32.2206,32.2393,1100200.0
2013-10-24 09:40:00,34.56,34.69,34.47,34.6,959200.0,32.2206,32.3418,32.1367,32.2579,959200.0
2013-10-24 09:50:00,34.6,34.77,34.55,34.73,766600.0,32.2579,32.4164,32.2113,32.3791,766600.0
2013-10-24 10:00:00,34.72,34.73,34.55,34.71,528800.0,32.3698,32.3791,32.2113,32.3605,528800.0
2013-10-24 10:10:00,34.71,34.82,34.67,34.78,592800.0,32.3605,32.463,32.3232,32.4257,592800.0
2013-10-24 10:20:00,34.79,34.86,34.65,34.76,753000.0,32.4351,32.5003,32.3045,32.4071,753000.0
2013-10-24 10:30:00,34.77,34.79,34.63,34.71,703800.0,32.4164,32.4351,32.2859,32.3605,703800.0
2013-10-24 10:40:00,34.73,34.82,34.7,34.74,208400.0,32.3791,32.463,32.3512,32.3884,208400.0
2013-10-24 10:50:00,34.74,34.88,34.7,34.88,332000.0,32.3884,32.519,32.3512,32.519,332000.0
2013-10-24 11:00:00,34.88,34.96,34.82,34.94,736200.0,32.519,32.5936,32.463,32.5749,736200.0
2013-10-24 11:10:00,34.95,34.97,34.86,34.91,334600.0,32.5842,32.6029,32.5003,32.5469,334600.0
2013-10-24 11:20:00,34.91,35.05,34.88,34.99,479800.0,32.5469,32.6775,32.519,32.6215,479800.0
2013-10-24 11:30:00,34.99,35.02,34.93,34.98,242600.0,32.6215,32.6495,32.5656,32.6122,242600.0
2013-10-24 11:40:00,34.98,35.04,34.93,35.02,297000.0,32.6122,32.6681,32.5656,32.6495,297000.0
2013-10-24 11:50:00,35.02,35.05,34.95,34.99,248800.0,32.6495,32.6775,32.5842,32.6215,248800.0
2013-10-24 12:00:00,34.98,35.01,34.93,34.97,175000.0,32.6122,32.6402,32.5656,32.6029,175000.0
2013-10-24 12:10:00,34.97,35.01,34.93,34.95,169400.0,32.6029,32.6402,32.5656,32.5842,169400.0
2013-10-24 12:20:00,34.94,35.06,34.93,35.02,325400.0,32.5749,32.6868,32.5656,32.6495,325400.0
2013-10-24 12:30:00,35.02,35.04,34.9,34.95,265800.0,32.6495,32.6681,32.5376,32.5842,265800.0
2013-10-24 12:40:00,34.96,35.05,34.92,35.05,204200.0,32.5936,32.6775,32.5563,32.6775,204200.0
2013-10-24 12:50:00,35.04,35.17,35.01,35.17,468000.0,32.6681,32.7893,32.6402,32.7893,468000.0
2013-10-24 13:00:00,35.16,35.17,35.07,35.09,316200.0,32.78,32.7893,32.6961,32.7148,316200.0
2013-10-24 13:10:00,35.1,35.13,34.96,35.0,241200.0,32.7241,32.752,32.5936,32.6308,241200.0
2013-10-24 13:20:00,34.99,35.13,34.99,35.13,156400.0,32.6215,32.752,32.6215,32.752,156400.0
2013-10-24 13:30:00,35.12,35.12,35.02,35.02,106600.0,32.7427,32.7427,32.6495,32.6495,106600.0
2013-10-24 13:40:00,35.03,35.13,35.03,35.09,156200.0,32.6588,32.752,32.6588,32.7148,156200.0
2013-10-24 13:50:00,35.1,35.13,35.05,35.1,136000.0,32.7241,32.752,32.6775,32.7241,136000.0
2013-10-24 14:00:00,35.1,35.12,35.06,35.1,145600.0,32.7241,32.7427,32.6868,32.7241,145600.0
2013-10-24 14:10:00,35.1,35.17,35.08,35.17,169200.0,32.7241,32.7893,32.7054,32.7893,169200.0
2013-10-24 14:20:00,35.16,35.21,35.13,35.17,234600.0,32.78,32.8266,32.752,32.7893,234600.0
2013-10-24 14:30:00,35.18,35.21,35.15,35.19,189200.0,32.7987,32.8266,32.7707,32.808,189200.0
2013-10-24 14:40:00,35.19,35.31,35.19,35.27,448000.0,32.808,32.9199,32.808,32.8826,448000.0
2013-10-24 14:50:00,35.26,35.3,35.24,35.25,169400.0,32.8732,32.9105,32.8546,32.8639,169400.0
2013-10-24 15:00:00,35.26,35.29,35.23,35.24,216200.0,32.8732,32.9012,32.8453,32.8546,216200.0
2013-10-24 15:10:00,35.24,35.31,35.22,35.24,208400.0,32.8546,32.9199,32.836,32.8546,208400.0
2013-10-24 15:20:00,35.25,35.28,35.22,35.24,211200.0,32.8639,32.8919,32.836,32.8546,211200.0
2013-10-24 15:30:00,35.24,35.27,35.18,35.18,398600.0,32.8546,32.8826,32.7987,32.7987,398600.0
2013-10-24 15:40:00,35.17,35.27,35.16,35.23,481600.0,32.7893,32.8826,32.78,32.8453,481600.0
2013-10-24 15:50:00,35.23,35.33,35.09,35.1,1198800.0,32.8453,32.9385,32.7148,32.7241,1198800.0
2013-10-25 09:30:00,35.34,35.38,35.16,35.32,838400.0,32.9478,32.9851,32.78,32.9292,838400.0
2013-10-25 09:40:00,35.32,35.43,35.24,35.29,600000.0,32.9292,33.0317,32.8546,32.9012,600000.0
2013-10-25 09:50:00,35.29,35.46,35.26,35.4,400400.0,32.9012,33.0597,32.8732,33.0038,400400.0
2013-10-25 10:00:00,35.44,35.52,35.34,35.36,641000.0,33.0411,33.1156,32.9478,32.9665,641000.0
2013-10-25 10:10:00,35.35,35.4,35.21,35.22,648600.0,32.9572,33.0038,32.8266,32.836,648600.0
2013-10-25 10:20:00,35.21,35.26,35.05,35.07,737600.0,32.8266,32.8732,32.6775,32.6961,737600.0
2013-10-25 10:30:00,35.07,35.17,35.02,35.11,544000.0,32.6961,32.7893,32.6495,32.7334,544000.0
2013-10-25 10:40:00,35.13,35.17,35.03,35.12,481200.0,32.752,32.7893,32.6588,32.7427,481200.0
2013-10-25 10:50:00,35.12,35.2,35.1,35.14,367200.0,32.7427,32.8173,32.7241,32.7614,367200.0
2013-10-25 11:00:00,35.16,35.19,35.01,35.02,558200.0,32.78,32.808,32.6402,32.6495,558200.0
2013-10-25 11:10:00,35.02,35.12,34.99,35.02,574400.0,32.6495,32.7427,32.6215,32.6495,574400.0
2013-10-25 11:20:00,35.03,35.09,35.0,35.02,270600.0,32.6588,32.7148,32.6308,32.6495,270600.0
2013-10-25 11:30:00,35.05,35.13,34.99,35.03,560600.0,32.6775,32.752,32.6215,32.6588,560600.0
2013-10-25 11:40:00,35.04,35.04,34.85,34.85,359000.0,32.6681,32.6681,32.491,32.491,359000.0
2013-10-25 11:50:00,34.85,34.88,34.8,34.85,432000.0,32.491,32.519,32.4444,32.491,432000.0
2013-10-25 12:00:00,34.84,34.85,34.72,34.82,423800.0,32.4817,32.491,32.3698,32.463,423800.0
2013-10-25 12:10:00,34.82,34.85,34.71,34.84,433400.0,32.463,32.491,32.3605,32.4817,433400.0
2013-10-25 12:20:00,34.82,34.95,34.81,34.94,320600.0,32.463,32.5842,32.4537,32.5749,320600.0
2013-10-25 12:30:00,34.94,34.98,34.91,34.96,300200.0,32.5749,32.6122,32.5469,32.5936,300200.0
2013-10-25 12:40:00,34.97,35.0,34.94,34.99,358000.0,32.6029,32.6308,32.5749,32.6215,358000.0
2013-10-25 12:50:00,34.99,35.0,34.9,34.94,223200.0,32.6215,32.6308,32.5376,32.5749,223200.0
2013-10-25 13:00:00,34.95,34.99,34.91,34.91,263800.0,32.5842,32.6215,32.5469,32.5469,263800.0
2013-10-25 13:10:00,34.9,34.99,34.88,34.95,236000.0,32.5376,32.6215,32.519,32.5842,236000.0
2013-10-25 13:20:00,34.94,34.95,34.85,34.9,254400.0,32.5749,32.5842,32.491,32.5376,254400.0
2013-10-25 13:30:00,34.89,34.92,34.85,34.91,121800.0,32.5283,32.5563,32.491,32.5469,121800.0
2013-10-25 13:40:00,34.91,34.93,34.87,34.88,188200.0,32.5469,32.5656,32.5096,32.519,188200.0
2013-10-25 13:50:00,34.88,34.92,34.88,34.91,140600.0,32.519,32.5563,32.519,32.5469,140600.0
2013-10-25 14:00:00,34.91,35.07,34.88,34.99,531600.0,32.5469,32.6961,32.519,32.6215,531600.0
2013-10-25 14:10:00,34.99,35.06,34.95,35.06,295400.0,32.6215,32.6868,32.5842,32.6868,295400.0
2013-10-25 14:20:00,35.06,35.09,35.01,35.07,188000.0,32.6868,32.7148,32.6402,32.6961,188000.0
2013-10-25 14:30:00,35.07,35.08,34.99,35.02,290800.0,32.6961,32.7054,32.6215,32.6495,290800.0
2013-10-25 14:40:00,35.02,35.07,35.0,35.02,156400.0,32.6495,32.6961,32.6308,32.6495,156400.0
2013-10-25 14:50:00,35.02,35.02,34.95,34.99,268400.0,32.6495,32.6495,32.5842,32.6215,268400.0
2013-10-25 15:00:00,34.99,35.01,34.9,34.91,281600.0,32.6215,32.6402,32.5376,32.5469,281600.0
2013-10-25 15:10:00,34.91,34.97,34.88,34.92,348600.0,32.5469,32.6029,32.519,32.5563,348600.0
2013-10-25 15:20:00,34.92,34.99,34.91,34.93,419200.0,32.5563,32.6215,32.5469,32.5656,419200.0
2013-10-25 15:30:00,34.93,35.04,34.91,34.96,400800.0,32.5656,32.6681,32.5469,32.5936,400800.0
2013-10-25 15:40:00,34.97,35.1,34.96,35.04,795200.0,32.6029,32.7241,32.5936,32.6681,795200.0
2013-10-25 15:50:00,35.05,35.18,35.01,35.16,960600.0,32.6775,32.7987,32.6402,32.78,960600.0
2013-10-28 09:30:00,35.23,35.27,35.05,35.07,518000.0,32.8453,32.8826,32.6775,32.6961,518000.0
2013-10-28 09:40:00,35.06,35.3,34.99,35.25,675400.0,32.6868,32.9105,32.6215,32.8639,675400.0
2013-10-28 09:50:00,35.26,35.29,35.13,35.17,525600.0,32.8732,32.9012,32.752,32.7893,525600.0
2013-10-28 10:00:00,35.16,35.25,35.08,35.24,418000.0,32.78,32.8639,32.7054,32.8546,418000.0
2013-10-28 10:10:00,35.25,35.36,35.24,35.32,505200.0,32.8639,32.9665,32.8546,32.9292,505200.0
2013-10-28 10:20:00,35.32,35.33,35.17,35.17,280000.0,32.9292,32.9385,32.7893,32.7893,280000.0
2013-10-28 10:30:00,35.18,35.21,35.09,35.16,498000.0,32.7987,32.8266,32.7148,32.78,498000.0
2013-10-28 10:40:00,35.16,35.16,35.0,35.07,809400.0,32.78,32.78,32.6308,32.6961,809400.0
2013-10-28 10:50:00,35.08,35.09,34.7,34.79,1145400.0,32.7054,32.7148,32.3512,32.4351,1145400.0
2013-10-28 11:00:00,34.78,34.83,34.67,34.69,670600.0,32.4257,32.4724,32.3232,32.3418,670600.0
2013-10-28 11:10:00,34.69,34.79,34.69,34.74,310200.0,32.3418,32.4351,32.3418,32.3884,310200.0
2013-10-28 11:20:00,34.74,34.78,34.6,34.77,466400.0,32.3884,32.4257,32.2579,32.4164,466400.0
2013-10-28 11:30:00,34.76,34.84,34.67,34.84,314800.0,32.4071,32.4817,32.3232,32.4817,314800.0
2013-10-28 11:40:00,34.84,34.85,34.74,34.79,224200.0,32.4817,32.491,32.3884,32.4351,224200.0
2013-10-28 11:50:00,34.79,34.89,34.73,34.88,359600.0,32.4351,32.5283,32.3791,32.519,359600.0
2013-10-28 12:00:00,34.88,34.9,34.82,34.9,154400.0,32.519,32.5376,32.463,32.5376,154400.0
2013-10-28 12:10:00,34.88,35.13,34.88,35.13,539800.0,32.519,32.752,32.519,32.752,539800.0
2013-10-28 12:20:00,35.13,35.16,35.09,35.12,302200.0,32.752,32.78,32.7148,32.7427,302200.0
2013-10-28 12:30:00,35.13,35.14,35.06,35.12,213400.0,32.752,32.7614,32.6868,32.7427,213400.0
2013-10-28 12:40:00,35.13,35.24,35.11,35.2,336600.0,32.752,32.8546,32.7334,32.8173,336600.0
2013-10-28 12:50:00,35.21,35.22,35.13,35.18,164400.0,32.8266,32.836,32.752,32.7987,164400.0
2013-10-28 13:00:00,35.17,35.23,35.15,35.19,247000.0,32.7893,32.8453,32.7707,32.808,247000.0
2013-10-28 13:10:00,35.19,35.21,35.09,35.14,240400.0,32.808,32.8266,32.7148,32.7614,240400.0
2013-10-28 13:20:00,35.13,35.15,35.08,35.1,162400.0,32.752,32.7707,32.7054,32.7241,162400.0
2013-10-28 13:30:00,35.1,35.13,35.05,35.1,220800.0,32.7241,32.752,32.6775,32.7241,220800.0
2013-10-28 13:40:00,35.12,35.15,35.07,35.07,211600.0,32.7427,32.7707,32.6961,32.6961,211600.0
2013-10-28 13:50:00,35.07,35.11,35.02,35.06,216800.0,32.6961,32.7334,32.6495,32.6868,216800.0
2013-10-28 14:00:00,35.06,35.13,35.06,35.08,163000.0,32.6868,32.752,32.6868,32.7054,163000.0
2013-10-28 14:10:00,35.08,35.13,35.04,35.08,124800.0,32.7054,32.752,32.6681,32.7054,124800.0
2013-10-28 14:20:00,35.07,35.17,35.04,35.16,299200.0,32.6961,32.7893,32.6681,32.78,299200.0
2013-10-28 14:30:00,35.16,35.19,35.1,35.13,150200.0,32.78,32.808,32.7241,32.752,150200.0
2013-10-28 14:40:00,35.13,35.19,35.12,35.12,174800.0,32.752,32.808,32.7427,32.7427,174800.0
2013-10-28 14:50:00,35.12,35.13,35.07,35.12,305800.0,32.7427,32.752,32.6961,32.7427,305800.0
2013-10-28 15:00:00,35.11,35.11,34.95,34.98,592600.0,32.7334,32.7334,32.5842,32.6122,592600.0
2013-10-28 15:10:00,34.98,35.0,34.93,34.98,446600.0,32.6122,32.6308,32.5656,32.6122,446600.0
2013-10-28 15:20:00,34.97,35.01,34.93,34.97,322600.0,32.6029,32.6402,32.5656,32.6029,322600.0
2013-10-28 15:30:00,34.97,35.01,34.92,34.96,311400.0,32.6029,32.6402,32.5563,32.5936,311400.0
2013-10-28 15:40:00,34.97,34.98,34.83,34.85,588000.0,32.6029,32.6122,32.4724,32.491,588000.0
2013-10-28 15:50:00,34.85,35.15,34.82,35.13,740000.0,32.491,32.7707,32.463,32.752,740000.0
2013-10-29 09:30:00,35.41,35.68,35.36,35.56,1501800.0,33.0131,33.2648,32.9665,33.1529,1501800.0
2013-10-29 09:40:00,35.53,35.6,35.48,35.56,433000.0,33.125,33.1902,33.0784,33.1529,433000.0
2013-10-29 09:50:00,35.56,35.61,35.31,35.33,696000.0,33.1529,33.1996,32.9199,32.9385,696000.0
2013-10-29 10:00:00,35.33,35.42,35.16,35.19,600400.0,32.9385,33.0224,32.78,32.808,600400.0
2013-10-29 10:10:00,35.18,35.32,35.16,35.28,411000.0,32.7987,32.9292,32.78,32.8919,411000.0
2013-10-29 10:20:00,35.29,35.33,35.18,35.29,292600.0,32.9012,32.9385,32.7987,32.9012,292600.0
2013-10-29 10:30:00,35.29,35.4,35.24,35.27,547200.0,32.9012,33.0038,32.8546,32.8826,547200.0
2013-10-29 10:40:00,35.27,35.28,35.15,35.19,351800.0,32.8826,32.8919,32.7707,32.808,351800.0
2013-10-29 10:50:00,35.2,35.2,35.0,35.01,782800.0,32.8173,32.8173,32.6308,32.6402,782800.0
2013-10-29 11:00:00,35.01,35.12,34.98,35.11,359200.0,32.6402,32.7427,32.6122,32.7334,359200.0
2013-10-29 11:10:00,35.12,35.15,35.05,35.05,236800.0,32.7427,32.7707,32.6775,32.6775,236800.0
2013-10-29 11:20:00,35.06,35.15,34.99,35.01,424800.0,32.6868,32.7707,32.6215,32.6402,424800.0
2013-10-29 11:30:00,35.01,35.01,34.84,34.85,656600.0,32.6402,32.6402,32.4817,32.491,656600.0
2013-10-29 11:40:00,34.86,34.9,34.83,34.85,244600.0,32.5003,32.5376,32.4724,32.491,244600.0
2013-10-29 11:50:00,34.85,34.97,34.84,34.92,365800.0,32.491,32.6029,32.4817,32.5563,365800.0
2013-10-29 12:00:00,34.93,34.98,34.89,34.96,184800.0,32.5656,32.6122,32.5283,32.5936,184800.0
2013-10-29 12:10:00,34.96,34.97,34.9,34.97,161600.0,32.5936,32.6029,32.5376,32.6029,161600.0
2013-10-29 12:20:00,34.96,35.02,34.93,34.98,359800.0,32.5936,32.6495,32.5656,32.6122,359800.0
2013-10-29 12:30:00,34.97,35.01,34.95,34.97,149000.0,32.6029,32.6402,32.5842,32.6029,149000.0
2013-10-29 12:40:00,34.98,35.02,34.91,35.02,223600.0,32.6122,32.6495,32.5469,32.6495,223600.0
2013-10-29 12:50:00,35.02,35.07,34.99,35.01,431400.0,32.6495,32.6961,32.6215,32.6402,431400.0
2013-10-29 13:00:00,35.01,35.02,34.94,34.95,251600.0,32.6402,32.6495,32.5749,32.5842,251600.0
2013-10-29 13:10:00,34.94,34.95,34.84,34.87,405600.0,32.5749,32.5842,32.4817,32.5096,405600.0
2013-10-29 13:20:00,34.87,34.89,34.73,34.77,599200.0,32.5096,32.5283,32.3791,32.4164,599200.0
2013-10-29 13:30:00,34.76,34.79,34.7,34.74,523000.0,32.4071,32.4351,32.3512,32.3884,523000.0
2013-10-29 13:40:00,34.74,34.81,34.66,34.78,331800.0,32.3884,32.4537,32.3139,32.4257,331800.0
2013-10-29 13:50:00,34.77,34.83,34.76,34.82,305400.0,32.4164,32.4724,32.4071,32.463,305400.0
2013-10-29 14:00:00,34.82,34.98,34.8,34.97,673600.0,32.463,32.6122,32.4444,32.6029,673600.0
2013-10-29 14:10:00,34.97,34.99,34.9,34.94,272600.0,32.6029,32.6215,32.5376,32.5749,272600.0
2013-10-29 14:20:00,34.93,35.05,34.91,35.02,421400.0,32.5656,32.6775,32.5469,32.6495,421400.0
2013-10-29 14:30:00,35.02,35.13,35.02,35.09,419400.0,32.6495,32.752,32.6495,32.7148,419400.0
2013-10-29 14:40:00,35.1,35.17,35.05,35.14,188200.0,32.7241,32.7893,32.6775,32.7614,188200.0
2013-10-29 14:50:00,35.16,35.18,35.08,35.1,228200.0,32.78,32.7987,32.7054,32.7241,228200.0
2013-10-29 15:00:00,35.08,35.13,35.07,35.09,252000.0,32.7054,32.752,32.6961,32.7148,252000.0
2013-10-29 15:10:00,35.08,35.29,35.08,35.27,627000.0,32.7054,32.9012,32.7054,32.8826,627000.0
2013-10-29 15:20:00,35.27,35.29,35.17,35.26,444400.0,32.8826,32.9012,32.7893,32.8732,444400.0
2013-10-29 15:30:00,35.26,35.27,35.17,35.26,383000.0,32.8732,32.8826,32.7893,32.8732,383000.0
2013-10-29 15:40:00,35.25,35.32,35.24,35.25,740800.0,32.8639,32.9292,32.8546,32.8639,740800.0
2013-10-29 15:50:00,35.25,35.43,35.23,35.43,1629000.0,32.8639,33.0317,32.8453,33.0317,1629000.0
2013-10-30 09:30:00,35.5,35.57,35.34,35.37,912200.0,33.097,33.1623,32.9478,32.9758,912200.0
2013-10-30 09:40:00,35.37,35.41,35.21,35.3,917800.0,32.9758,33.0131,32.8266,32.9105,917800.0
2013-10-30 09:50:00,35.31,35.4,35.16,35.21,478800.0,32.9199,33.0038,32.78,32.8266,478800.0
2013-10-30 10:00:00,35.21,35.24,34.94,34.97,613000.0,32.8266,32.8546,32.5749,32.6029,613000.0
2013-10-30 10:10:00,34.95,35.04,34.92,34.95,444600.0,32.5842,32.6681,32.5563,32.5842,444600.0
2013-10-30 10:20:00,34.97,35.06,34.88,35.05,590200.0,32.6029,32.6868,32.519,32.6775,590200.0
2013-10-30 10:30:00,35.05,35.12,34.91,34.91,519000.0,32.6775,32.7427,32.5469,32.5469,519000.0
2013-10-30 10:40:00,34.92,35.05,34.91,35.01,280600.0,32.5563,32.6775,32.5469,32.6402,280600.0
2013-10-30 10:50:00,35.0,35.08,34.87,34.96,291800.0,32.6308,32.7054,32.5096,32.5936,291800.0
2013-10-30 11:00:00,34.97,35.03,34.93,34.95,169800.0,32.6029,32.6588,32.5656,32.5842,169800.0
2013-10-30 11:10:00,34.95,34.97,34.8,34.82,311000.0,32.5842,32.6029,32.4444,32.463,311000.0
2013-10-30 11:20:00,34.82,34.83,34.68,34.68,745000.0,32.463,32.4724,32.3325,32.3325,745000.0
2013-10-30 11:30:00,34.68,34.68,34.43,34.48,682200.0,32.3325,32.3325,32.0994,32.146,682200.0
2013-10-30 11:40:00,34.48,34.55,34.4,34.4,462600.0,32.146,32.2113,32.0715,32.0715,462600.0
2013-10-30 11:50:00,34.4,34.46,34.35,34.44,420600.0,32.0715,32.1274,32.0248,32.1088,420600.0
2013-10-30 12:00:00,34.43,34.55,34.41,34.44,372800.0,32.0994,32.2113,32.0808,32.1088,372800.0
2013-10-30 12:10:00,34.45,34.49,34.38,34.4,243400.0,32.1181,32.1554,32.0528,32.0715,243400.0
2013-10-30 12:20:00,34.38,34.45,34.29,34.33,329000.0,32.0528,32.1181,31.9689,32.0062,329000.0
2013-10-30 12:30:00,34.34,34.44,34.34,34.4,246000.0,32.0155,32.1088,32.0155,32.0715,246000.0
2013-10-30 12:40:00,34.39,34.54,34.37,34.5,490200.0,32.0621,32.202,32.0435,32.1647,490200.0
2013-10-30 12:50:00,34.5,34.55,34.47,34.53,195800.0,32.1647,32.2113,32.1367,32.1927,195800.0
2013-10-30 13:00:00,34.53,34.59,34.38,34.4,243000.0,32.1927,32.2486,32.0528,32.0715,243000.0
2013-10-30 13:10:00,34.4,34.47,34.37,34.47,178000.0,32.0715,32.1367,32.0435,32.1367,178000.0
2013-10-30 13:20:00,34.48,34.48,34.33,34.34,312000.0,32.146,32.146,32.0062,32.0155,312000.0
2013-10-30 13:30:00,34.33,34.44,34.3,34.43,306200.0,32.0062,32.1088,31.9782,32.0994,306200.0
2013-10-30 13:40:00,34.43,34.43,34.24,34.27,281400.0,32.0994,32.0994,31.9223,31.9503,281400.0
2013-10-30 13:50:00,34.27,34.43,34.27,34.29,201200.0,31.9503,32.0994,31.9503,31.9689,201200.0
2013-10-30 14:00:00,34.38,34.83,34.16,34.48,1478400.0,32.0528,32.4724,31.8477,32.146,1478400.0
2013-10-30 14:10:00,34.49,34.56,33.83,33.96,916000.0,32.1554,32.2206,31.54,31.6612,916000.0
2013-10-30 14:20:00,33.93,34.1,33.72,33.91,910800.0,31.6333,31.7918,31.4375,31.6146,910800.0
2013-10-30 14:30:00,33.9,34.13,33.81,33.92,683000.0,31.6053,31.8197,31.5214,31.624,683000.0
2013-10-30 14:40:00,33.92,34.05,33.7,33.9,777000.0,31.624,31.7452,31.4188,31.6053,777000.0
2013-10-30 14:50:00,33.88,33.99,33.76,33.95,465000.0,31.5867,31.6892,31.4748,31.6519,465000.0
2013-10-30 15:00:00,33.93,34.21,33.92,34.01,799000.0,31.6333,31.8943,31.624,31.7079,799000.0
2013-10-30 15:10:00,34.0,34.01,33.85,33.96,375400.0,31.6985,31.7079,31.5587,31.6612,375400.0
2013-10-30 15:20:00,33.96,34.1,33.9,34.08,909800.0,31.6612,31.7918,31.6053,31.7731,909800.0
2013-10-30 15:30:00,34.08,34.19,34.07,34.17,733600.0,31.7731,31.8757,31.7638,31.857,733600.0
2013-10-30 15:40:00,34.16,34.25,34.08,34.12,548600.0,31.8477,31.9316,31.7731,31.8104,548600.0
2013-10-30 15:50:00,34.13,34.15,33.93,34.01,980000.0,31.8197,31.8384,31.6333,31.7079,980000.0
2013-10-31 09:30:00,33.91,34.07,33.79,34.07,879200.0,31.6146,31.7638,31.5028,31.7638,879200.0
2013-10-31 09:40:00,34.06,34.25,33.95,34.0,1012000.0,31.7545,31.9316,31.6519,31.6985,1012000.0
2013-10-31 09:50:00,34.01,34.13,33.44,33.49,1162400.0,31.7079,31.8197,31.1764,31.2231,1162400.0
2013-10-31 10:00:00,33.49,33.49,33.23,33.4,1340000.0,31.2231,31.2231,30.9807,31.1392,1340000.0
2013-10-31 10:10:00,33.39,33.59,33.31,33.43,562600.0,31.1298,31.3163,31.0552,31.1671,562600.0
2013-10-31 10:20:00,33.42,33.46,33.24,33.32,682800.0,31.1578,31.1951,30.99,31.0646,682800.0
2013-10-31 10:30:00,33.33,33.48,33.1,33.15,897200.0,31.0739,31.2137,30.8595,30.9061,897200.0
2013-10-31 10:40:00,33.15,33.45,33.15,33.41,774800.0,30.9061,31.1858,30.9061,31.1485,774800.0
2013-10-31 10:50:00,33.43,33.55,33.37,33.42,459400.0,31.1671,31.279,31.1112,31.1578,459400.0
2013-10-31 11:00:00,33.45,33.52,33.38,33.47,209400.0,31.1858,31.251,31.1205,31.2044,209400.0
2013-10-31 11:10:00,33.47,33.59,33.45,33.52,358200.0,31.2044,31.3163,31.1858,31.251,358200.0
2013-10-31 11:20:00,33.53,33.8,33.52,33.77,758600.0,31.2604,31.5121,31.251,31.4841,758600.0
2013-10-31 11:30:00,33.77,33.88,33.76,33.84,356400.0,31.4841,31.5867,31.4748,31.5494,356400.0
2013-10-31 11:40:00,33.85,33.9,33.8,33.84,337400.0,31.5587,31.6053,31.5121,31.5494,337400.0
2013-10-31 11:50:00,33.85,33.88,33.71,33.74,350600.0,31.5587,31.5867,31.4282,31.4561,350600.0
2013-10-31 12:00:00,33.74,33.84,33.71,33.78,215600.0,31.4561,31.5494,31.4282,31.4934,215600.0
2013-10-31 12:10:00,33.79,33.82,33.74,33.78,166400.0,31.5028,31.5307,31.4561,31.4934,166400.0
2013-10-31 12:20:00,33.79,33.85,33.77,33.77,173400.0,31.5028,31.5587,31.4841,31.4841,173400.0
2013-10-31 12:30:00,33.77,33.88,33.76,33.82,249600.0,31.4841,31.5867,31.4748,31.5307,249600.0
2013-10-31 12:40:00,33.81,33.91,33.77,33.81,181400.0,31.5214,31.6146,31.4841,31.5214,181400.0
2013-10-31 12:50:00,33.8,33.83,33.76,33.76,172200.0,31.5121,31.54,31.4748,31.4748,172200.0
2013-10-31 13:00:00,33.76,33.86,33.76,33.82,146400.0,31.4748,31.568,31.4748,31.5307,146400.0
2013-10-31 13:10:00,33.82,33.88,33.8,33.88,129200.0,31.5307,31.5867,31.5121,31.5867,129200.0
2013-10-31 13:20:00,33.9,33.98,33.86,33.95,229200.0,31.6053,31.6799,31.568,31.6519,229200.0
2013-10-31 13:30:00,33.94,33.99,33.9,33.96,141400.0,31.6426,31.6892,31.6053,31.6612,141400.0
2013-10-31 13:40:00,33.97,34.07,33.97,34.06,212000.0,31.6706,31.7638,31.6706,31.7545,212000.0
2013-10-31 13:50:00,34.08,34.08,33.97,34.0,209800.0,31.7731,31.7731,31.6706,31.6985,209800.0
2013-10-31 14:00:00,34.01,34.05,33.95,34.02,203200.0,31.7079,31.7452,31.6519,31.7172,203200.0
2013-10-31 14:10:00,34.02,34.23,34.02,34.2,392800.0,31.7172,31.913,31.7172,31.885,392800.0
2013-10-31 14:20:00,34.2,34.24,34.14,34.19,203000.0,31.885,31.9223,31.8291,31.8757,203000.0
2013-10-31 14:30:00,34.2,34.27,34.16,34.2,269800.0,31.885,31.9503,31.8477,31.885,269800.0
2013-10-31 14:40:00,34.19,34.24,34.1,34.12,180000.0,31.8757,31.9223,31.7918,31.8104,180000.0
2013-10-31 14:50:00,34.13,34.14,34.02,34.02,325000.0,31.8197,31.8291,31.7172,31.7172,325000.0
2013-10-31 15:00:00,34.02,34.02,33.71,33.81,457800.0,31.7172,31.7172,31.4282,31.5214,457800.0
2013-10-31 15:10:00,33.8,33.84,33.75,33.8,260800.0,31.5121,31.5494,31.4655,31.5121,260800.0
2013-10-31 15:20:00,33.8,33.9,33.65,33.65,325800.0,31.5121,31.6053,31.3722,31.3722,325800.0
2013-10-31 15:30:00,33.65,33.78,33.63,33.74,287000.0,31.3722,31.4934,31.3536,31.4561,287000.0
2013-10-31 15:40:00,33.74,33.76,33.63,33.73,532600.0,31.4561,31.4748,31.3536,31.4468,532600.0
2013-10-31 15:50:00,33.72,33.83,33.35,33.43,1163000.0,31.4375,31.54,31.0925,31.1671,1163000.0
2013-11-01 09:30:00,33.57,33.62,33.11,33.24,1145600.0,31.2976,31.3443,30.8688,30.99,1145600.0
2013-11-01 09:40:00,33.23,33.59,33.23,33.38,1128400.0,30.9807,31.3163,30.9807,31.1205,1128400.0
2013-11-01 09:50:00,33.37,33.77,33.35,33.52,1025000.0,31.1112,31.4841,31.0925,31.251,1025000.0
2013-11-01 10:00:00,33.54,33.73,33.22,33.59,1637600.0,31.2697,31.4468,30.9713,31.3163,1637600.0
2013-11-01 10:10:00,33.59,33.6,32.92,33.04,1317600.0,31.3163,31.3256,30.6916,30.8035,1317600.0
2013-11-01 10:20:00,33.01,33.13,32.98,33.05,935400.0,30.7756,30.8874,30.7476,30.8128,935400.0
2013-11-01 10:30:00,33.04,33.09,32.88,32.95,639600.0,30.8035,30.8501,30.6544,30.7196,639600.0
2013-11-01 10:40:00,32.94,33.01,32.85,32.93,527000.0,30.7103,30.7756,30.6264,30.701,527000.0
2013-11-01 10:50:00,32.93,33.02,32.92,32.92,348400.0,30.701,30.7849,30.6916,30.6916,348400.0
2013-11-01 11:00:00,32.92,32.93,32.52,32.52,923200.0,30.6916,30.701,30.3187,30.3187,923200.0
2013-11-01 11:10:00,32.52,32.54,32.35,32.52,1204000.0,30.3187,30.3374,30.1602,30.3187,1204000.0
2013-11-01 11:20:00,32.54,32.69,32.49,32.66,702600.0,30.3374,30.4772,30.2907,30.4492,702600.0
2013-11-01 11:30:00,32.66,32.69,32.5,32.62,437800.0,30.4492,30.4772,30.3001,30.4119,437800.0
2013-11-01 11:40:00,32.62,32.63,32.45,32.52,293000.0,30.4119,30.4213,30.2535,30.3187,293000.0
2013-11-01 11:50:00,32.52,32.55,32.29,32.3,500800.0,30.3187,30.3467,30.1043,30.1136,500800.0
2013-11-01 12:00:00,32.3,32.37,32.26,32.33,575000.0,30.1136,30.1789,30.0763,30.1416,575000.0
2013-11-01 12:10:00,32.34,32.38,32.22,32.24,613800.0,30.1509,30.1882,30.039,30.0577,613800.0
2013-11-01 12:20:00,32.24,32.52,32.23,32.48,529000.0,30.0577,30.3187,30.0483,30.2814,529000.0
2013-11-01 12:30:00,32.47,32.62,32.47,32.52,289200.0,30.2721,30.4119,30.2721,30.3187,289200.0
2013-11-01 12:40:00,32.52,32.57,32.47,32.49,249400.0,30.3187,30.3653,30.2721,30.2907,249400.0
2013-11-01 12:50:00,32.48,32.54,32.41,32.47,245000.0,30.2814,30.3374,30.2162,30.2721,245000.0
2013-11-01 13:00:00,32.48,32.54,32.43,32.5,188000.0,30.2814,30.3374,30.2348,30.3001,188000.0
2013-11-01 13:10:00,32.51,32.51,32.43,32.47,161800.0,30.3094,30.3094,30.2348,30.2721,161800.0
2013-11-01 13:20:00,32.46,32.65,32.44,32.57,395600.0,30.2628,30.4399,30.2441,30.3653,395600.0
2013-11-01 13:30:00,32.58,32.77,32.46,32.7,488600.0,30.3747,30.5518,30.2628,30.4865,488600.0
2013-11-01 13:40:00,32.71,32.75,32.64,32.71,237800.0,30.4959,30.5332,30.4306,30.4959,237800.0
2013-11-01 13:50:00,32.72,32.81,32.69,32.73,290200.0,30.5052,30.5891,30.4772,30.5145,290200.0
2013-11-01 14:00:00,32.73,32.9,32.73,32.86,349200.0,30.5145,30.673,30.5145,30.6357,349200.0
2013-11-01 14:10:00,32.87,32.88,32.74,32.81,310600.0,30.645,30.6544,30.5238,30.5891,310600.0
2013-11-01 14:20:00,32.8,32.86,32.77,32.77,168400.0,30.5798,30.6357,30.5518,30.5518,168400.0
2013-11-01 14:30:00,32.77,32.83,32.7,32.7,401000.0,30.5518,30.6077,30.4865,30.4865,401000.0
2013-11-01 14:40:00,32.7,32.93,32.7,32.87,361400.0,30.4865,30.701,30.4865,30.645,361400.0
2013-11-01 14:50:00,32.86,32.91,32.57,32.57,582800.0,30.6357,30.6823,30.3653,30.3653,582800.0
2013-11-01 15:00:00,32.58,32.76,32.55,32.69,299200.0,30.3747,30.5425,30.3467,30.4772,299200.0
2013-11-01 15:10:00,32.7,32.89,32.68,32.69,469400.0,30.4865,30.6637,30.4679,30.4772,469400.0
2013-11-01 15:20:00,32.68,32.71,32.63,32.68,211800.0,30.4679,30.4959,30.4213,30.4679,211800.0
2013-11-01 15:30:00,32.68,32.77,32.63,32.71,412800.0,30.4679,30.5518,30.4213,30.4959,412800.0
2013-11-01 15:40:00,32.71,33.05,32.71,33.03,922600.0,30.4959,30.8128,30.4959,30.7942,922600.0
2013-11-01 15:50:00,33.04,33.2,32.91,32.92,1285800.0,30.8035,30.9527,30.6823,30.6916,1285800.0
2013-11-04 09:30:00,33.4,33.48,33.33,33.35,880000.0,31.1392,31.2137,31.0739,31.0925,880000.0
2013-11-04 09:40:00,33.35,33.47,33.23,33.27,739200.0,31.0925,31.2044,30.9807,31.018,739200.0
2013-11-04 09:50:00,33.27,33.34,33.12,33.26,778200.0,31.018,31.0832,30.8781,31.0086,778200.0
2013-11-04 10:00:00,33.26,33.34,33.15,33.23,460800.0,31.0086,31.0832,30.9061,30.9807,460800.0
2013-11-04 10:10:00,33.21,33.37,33.16,33.37,327600.0,30.962,31.1112,30.9154,31.1112,327600.0
2013-11-04 10:20:00,33.36,33.47,33.33,33.46,558600.0,31.1019,31.2044,31.0739,31.1951,558600.0
2013-11-04 10:30:00,33.46,33.64,33.44,33.6,647000.0,31.1951,31.3629,31.1764,31.3256,647000.0
2013-11-04 10:40:00,33.62,33.79,33.59,33.77,592800.0,31.3443,31.5028,31.3163,31.4841,592800.0
2013-11-04 10:50:00,33.77,33.79,33.52,33.52,651800.0,31.4841,31.5028,31.251,31.251,651800.0
2013-11-04 11:00:00,33.52,33.56,33.46,33.48,327600.0,31.251,31.2883,31.1951,31.2137,327600.0
2013-11-04 11:10:00,33.47,33.6,33.43,33.57,320800.0,31.2044,31.3256,31.1671,31.2976,320800.0
2013-11-04 11:20:00,33.55,33.63,33.5,33.6,235000.0,31.279,31.3536,31.2324,31.3256,235000.0
2013-11-04 11:30:00,33.6,33.72,33.58,33.72,194600.0,31.3256,31.4375,31.307,31.4375,194600.0
2013-11-04 11:40:00,33.73,33.77,33.66,33.71,305200.0,31.4468,31.4841,31.3816,31.4282,305200.0
2013-11-04 11:50:00,33.72,33.79,33.71,33.74,267600.0,31.4375,31.5028,31.4282,31.4561,267600.0
2013-11-04 12:00:00,33.75,33.78,33.68,33.7,206800.0,31.4655,31.4934,31.4002,31.4188,206800.0
2013-11-04 12:10:00,33.7,33.72,33.63,33.65,202400.0,31.4188,31.4375,31.3536,31.3722,202400.0
2013-11-04 12:20:00,33.65,33.79,33.64,33.79,293200.0,31.3722,31.5028,31.3629,31.5028,293200.0
2013-11-04 12:30:00,33.79,33.84,33.74,33.84,431600.0,31.5028,31.5494,31.4561,31.5494,431600.0
2013-11-04 12:40:00,33.82,33.88,33.81,33.84,154400.0,31.5307,31.5867,31.5214,31.5494,154400.0
2013-11-04 12:50:00,33.84,33.87,33.75,33.76,166600.0,31.5494,31.5773,31.4655,31.4748,166600.0
2013-11-04 13:00:00,33.76,33.84,33.74,33.81,115400.0,31.4748,31.5494,31.4561,31.5214,115400.0
2013-11-04 13:10:00,33.81,33.82,33.77,33.79,130800.0,31.5214,31.5307,31.4841,31.5028,130800.0
2013-11-04 13:20:00,33.8,33.89,33.79,33.87,133400.0,31.5121,31.596,31.5028,31.5773,133400.0
2013-11-04 13:30:00,33.87,33.9,33.82,33.85,144800.0,31.5773,31.6053,31.5307,31.5587,144800.0
2013-11-04 13:40:00,33.85,33.92,33.83,33.87,140200.0,31.5587,31.624,31.54,31.5773,140200.0
2013-11-04 13:50:00,33.87,33.92,33.86,33.92,99800.0,31.5773,31.624,31.568,31.624,99800.0
2013-11-04 14:00:00,33.92,34.02,33.91,34.02,346800.0,31.624,31.7172,31.6146,31.7172,346800.0
2013-11-04 14:10:00,34.02,34.02,33.95,33.97,148200.0,31.7172,31.7172,31.6519,31.6706,148200.0
2013-11-04 14:20:00,33.98,34.08,33.97,34.07,329600.0,31.6799,31.7731,31.6706,31.7638,329600.0
2013-11-04 14:30:00,34.08,34.1,34.05,34.09,293800.0,31.7731,31.7918,31.7452,31.7824,293800.0
2013-11-04 14:40:00,34.09,34.14,34.06,34.06,241800.0,31.7824,31.8291,31.7545,31.7545,241800.0
2013-11-04 14:50:00,34.07,34.15,34.02,34.04,155800.0,31.7638,31.8384,31.7172,31.7358,155800.0
2013-11-04 15:00:00,34.04,34.08,33.98,34.01,202200.0,31.7358,31.7731,31.6799,31.7079,202200.0
2013-11-04 15:10:00,34.01,34.03,33.99,34.0,226000.0,31.7079,31.7265,31.6892,31.6985,226000.0
2013-11-04 15:20:00,33.99,34.01,33.94,33.99,251000.0,31.6892,31.7079,31.6426,31.6892,251000.0
2013-11-04 15:30:00,33.99,34.06,33.91,34.02,316600.0,31.6892,31.7545,31.6146,31.7172,316600.0
2013-11-04 15:40:00,34.03,34.05,33.97,34.04,355000.0,31.7265,31.7452,31.6706,31.7358,355000.0
2013-11-04 15:50:00,34.04,34.22,34.04,34.1,1327400.0,31.7358,31.9036,31.7358,31.7918,1327400.0
2013-11-05 09:30:00,33.68,33.75,33.52,33.59,877800.0,31.4002,31.4655,31.251,31.3163,877800.0
2013-11-05 09:40:00,33.59,33.6,33.26,33.32,1365000.0,31.3163,31.3256,31.0086,31.0646,1365000.0
2013-11-05 09:50:00,33.3,33.33,33.18,33.26,669000.0,31.0459,31.0739,30.934,31.0086,669000.0
2013-11-05 10:00:00,33.26,33.65,33.06,33.5,1645400.0,31.0086,31.3722,30.8222,31.2324,1645400.0
2013-11-05 10:10:00,33.51,33.58,33.38,33.43,499800.0,31.2417,31.307,31.1205,31.1671,499800.0
2013-11-05 10:20:00,33.43,33.64,33.38,33.58,356800.0,31.1671,31.3629,31.1205,31.307,356800.0
2013-11-05 10:30:00,33.59,33.75,33.59,33.74,536600.0,31.3163,31.4655,31.3163,31.4561,536600.0
2013-11-05 10:40:00,33.74,33.9,33.74,33.81,510200.0,31.4561,31.6053,31.4561,31.5214,510200.0
2013-11-05 10:50:00,33.83,33.88,33.67,33.68,593200.0,31.54,31.5867,31.3909,31.4002,593200.0
2013-11-05 11:00:00,33.68,33.76,33.63,33.65,232000.0,31.4002,31.4748,31.3536,31.3722,232000.0
2013-11-05 11:10:00,33.65,33.69,33.48,33.58,445000.0,31.3722,31.4095,31.2137,31.307,445000.0
2013-11-05 11:20:00,33.59,33.59,33.47,33.52,134800.0,31.3163,31.3163,31.2044,31.251,134800.0
2013-11-05 11:30:00,33.55,33.65,33.54,33.6,208600.0,31.279,31.3722,31.2697,31.3256,208600.0
2013-11-05 11:40:00,33.6,33.67,33.55,33.67,171200.0,31.3256,31.3909,31.279,31.3909,171200.0
2013-11-05 11:50:00,33.67,33.77,33.67,33.73,269800.0,31.3909,31.4841,31.3909,31.4468,269800.0
2013-11-05 12:00:00,33.72,33.83,33.71,33.76,209800.0,31.4375,31.54,31.4282,31.4748,209800.0
2013-11-05 12:10:00,33.76,33.88,33.76,33.88,234000.0,31.4748,31.5867,31.4748,31.5867,234000.0
2013-11-05 12:20:00,33.88,34.04,33.88,33.98,465200.0,31.5867,31.7358,31.5867,31.6799,465200.0
2013-11-05 12:30:00,33.99,34.0,33.85,33.94,217000.0,31.6892,31.6985,31.5587,31.6426,217000.0
2013-11-05 12:40:00,33.94,33.99,33.86,33.88,207000.0,31.6426,31.6892,31.568,31.5867,207000.0
2013-11-05 12:50:00,33.88,33.9,33.8,33.81,186400.0,31.5867,31.6053,31.5121,31.5214,186400.0
2013-11-05 13:00:00,33.83,33.91,33.83,33.87,157800.0,31.54,31.6146,31.54,31.5773,157800.0
2013-11-05 13:10:00,33.85,33.91,33.85,33.87,102800.0,31.5587,31.6146,31.5587,31.5773,102800.0
2013-11-05 13:20:00,33.88,33.9,33.84,33.89,163400.0,31.5867,31.6053,31.5494,31.596,163400.0
2013-11-05 13:30:00,33.9,33.98,33.82,33.82,236800.0,31.6053,31.6799,31.5307,31.5307,236800.0
2013-11-05 13:40:00,33.82,33.85,33.77,33.77,144600.0,31.5307,31.5587,31.4841,31.4841,144600.0
2013-11-05 13:50:00,33.76,33.76,33.62,33.63,325400.0,31.4748,31.4748,31.3443,31.3536,325400.0
2013-11-05 14:00:00,33.63,33.71,33.58,33.65,278800.0,31.3536,31.4282,31.307,31.3722,278800.0
2013-11-05 14:10:00,33.67,33.76,33.65,33.72,166600.0,31.3909,31.4748,31.3722,31.4375,166600.0
2013-11-05 14:20:00,33.73,33.91,33.73,33.86,223600.0,31.4468,31.6146,31.4468,31.568,223600.0
2013-11-05 14:30:00,33.87,33.97,33.86,33.88,212800.0,31.5773,31.6706,31.568,31.5867,212800.0
2013-11-05 14:40:00,33.9,33.93,33.84,33.84,120800.0,31.6053,31.6333,31.5494,31.5494,120800.0
2013-11-05 14:50:00,33.85,33.9,33.82,33.85,175400.0,31.5587,31.6053,31.5307,31.5587,175400.0
2013-11-05 15:00:00,33.85,33.96,33.83,33.92,242600.0,31.5587,31.6612,31.54,31.624,242600.0
2013-11-05 15:10:00,33.92,33.94,33.84,33.92,285600.0,31.624,31.6426,31.5494,31.624,285600.0
2013-11-05 15:20:00,33.92,33.95,33.74,33.79,323600.0,31.624,31.6519,31.4561,31.5028,323600.0
2013-11-05 15:30:00,33.78,33.89,33.77,33.85,127800.0,31.4934,31.596,31.4841,31.5587,127800.0
2013-11-05 15:40:00,33.86,33.93,33.79,33.81,329800.0,31.568,31.6333,31.5028,31.5214,329800.0
2013-11-05 15:50:00,33.82,33.91,33.72,33.76,470200.0,31.5307,31.6146,31.4375,31.4748,470200.0
2013-11-06 09:30:00,34.38,34.44,34.04,34.24,983200.0,32.0528,32.1088,31.7358,31.9223,983200.0
2013-11-06 09:40:00,34.23,34.27,34.04,34.24,847800.0,31.913,31.9503,31.7358,31.9223,847800.0
2013-11-06 09:50:00,34.24,34.37,34.18,34.18,720000.0,31.9223,32.0435,31.8664,31.8664,720000.0
2013-11-06 10:00:00,34.16,34.19,33.93,33.98,804800.0,31.8477,31.8757,31.6333,31.6799,804800.0
2013-11-06 10:10:00,33.96,34.07,33.83,33.87,774200.0,31.6612,31.7638,31.54,31.5773,774200.0
2013-11-06 10:20:00,33.86,33.92,33.67,33.69,640400.0,31.568,31.624,31.3909,31.4095,640400.0
2013-11-06 10:30:00,33.69,33.73,33.51,33.65,690200.0,31.4095,31.4468,31.2417,31.3722,690200.0
2013-11-06 10:40:00,33.64,33.66,33.52,33.54,401800.0,31.3629,31.3816,31.251,31.2697,401800.0
2013-11-06 10:50:00,33.54,33.56,33.24,33.35,732200.0,31.2697,31.2883,30.99,31.0925,732200.0
2013-11-06 11:00:00,33.34,33.34,33.1,33.19,914800.0,31.0832,31.0832,30.8595,30.9434,914800.0
2013-11-06 11:10:00,33.19,33.37,33.19,33.35,565400.0,30.9434,31.1112,30.9434,31.0925,565400.0
2013-11-06 11:20:00,33.35,33.43,33.32,33.37,562000.0,31.0925,31.1671,31.0646,31.1112,562000.0
2013-11-06 11:30:00,33.36,33.4,33.27,33.27,416600.0,31.1019,31.1392,31.018,31.018,416600.0
2013-11-06 11:40:00,33.26,33.4,33.2,33.38,424000.0,31.0086,31.1392,30.9527,31.1205,424000.0
2013-11-06 11:50:00,33.39,33.53,33.38,33.41,615200.0,31.1298,31.2604,31.1205,31.1485,615200.0
2013-11-06 12:00:00,33.41,33.51,33.41,33.47,203000.0,31.1485,31.2417,31.1485,31.2044,203000.0
2013-11-06 12:10:00,33.47,33.49,33.34,33.37,213400.0,31.2044,31.2231,31.0832,31.1112,213400.0
2013-11-06 12:20:00,33.36,33.48,33.36,33.42,254400.0,31.1019,31.2137,31.1019,31.1578,254400.0
2013-11-06 12:30:00,33.42,33.57,33.41,33.51,343600.0,31.1578,31.2976,31.1485,31.2417,343600.0
2013-11-06 12:40:00,33.52,33.54,33.46,33.51,199000.0,31.251,31.2697,31.1951,31.2417,199000.0
2013-11-06 12:50:00,33.52,33.58,33.44,33.44,267800.0,31.251,31.307,31.1764,31.1764,267800.0
2013-11-06 13:00:00,33.44,33.44,33.27,33.38,361000.0,31.1764,31.1764,31.018,31.1205,361000.0
2013-11-06 13:10:00,33.37,33.4,33.31,33.34,149200.0,31.1112,31.1392,31.0552,31.0832,149200.0
2013-11-06 13:20:00,33.34,33.49,33.25,33.45,387000.0,31.0832,31.2231,30.9993,31.1858,387000.0
2013-11-06 13:30:00,33.46,33.52,33.41,33.41,242600.0,31.1951,31.251,31.1485,31.1485,242600.0
2013-11-06 13:40:00,33.41,33.46,33.4,33.43,152200.0,31.1485,31.1951,31.1392,31.1671,152200.0
2013-11-06 13:50:00,33.43,33.46,33.3,33.33,149000.0,31.1671,31.1951,31.0459,31.0739,149000.0
2013-11-06 14:00:00,33.34,33.39,33.23,33.29,185000.0,31.0832,31.1298,30.9807,31.0366,185000.0
2013-11-06 14:10:00,33.27,33.34,33.24,33.26,128200.0,31.018,31.0832,30.99,31.0086,128200.0
2013-11-06 14:20:00,33.26,33.32,33.21,33.27,178400.0,31.0086,31.0646,30.962,31.018,178400.0
2013-11-06 14:30:00,33.27,33.35,33.24,33.28,125800.0,31.018,31.0925,30.99,31.0273,125800.0
2013-11-06 14:40:00,33.29,33.33,33.25,33.3,229000.0,31.0366,31.0739,30.9993,31.0459,229000.0
2013-11-06 14:50:00,33.31,33.35,33.28,33.32,149600.0,31.0552,31.0925,31.0273,31.0646,149600.0
2013-11-06 15:00:00,33.32,33.34,33.29,33.3,145000.0,31.0646,31.0832,31.0366,31.0459,145000.0
2013-11-06 15:10:00,33.3,33.35,33.25,33.33,344400.0,31.0459,31.0925,30.9993,31.0739,344400.0
2013-11-06 15:20:00,33.33,33.44,33.27,33.32,458400.0,31.0739,31.1764,31.018,31.0646,458400.0
2013-11-06 15:30:00,33.33,33.34,33.2,33.3,352000.0,31.0739,31.0832,30.9527,31.0459,352000.0
2013-11-06 15:40:00,33.29,33.29,33.23,33.26,263400.0,31.0366,31.0366,30.9807,31.0086,263400.0
2013-11-06 15:50:00,33.25,33.36,33.24,33.26,855400.0,30.9993,31.1019,30.99,31.0086,855400.0
2013-11-07 09:30:00,33.74,33.77,33.49,33.72,855800.0,31.4561,31.4841,31.2231,31.4375,855800.0
2013-11-07 09:40:00,33.72,33.9,33.63,33.64,950600.0,31.4375,31.6053,31.3536,31.3629,950600.0
2013-11-07 09:50:00,33.63,33.68,33.21,33.25,949600.0,31.3536,31.4002,30.962,30.9993,949600.0
2013-11-07 10:00:00,33.27,33.36,32.99,32.99,1191800.0,31.018,31.1019,30.7569,30.7569,1191800.0
2013-11-07 10:10:00,32.99,32.99,32.49,32.5,1392200.0,30.7569,30.7569,30.2907,30.3001,1392200.0
2013-11-07 10:20:00,32.49,32.71,32.41,32.58,971000.0,30.2907,30.4959,30.2162,30.3747,971000.0
2013-11-07 10:30:00,32.58,32.58,32.15,32.27,1517400.0,30.3747,30.3747,29.9738,30.0856,1517400.0
2013-11-07 10:40:00,32.28,32.59,32.23,32.52,1146400.0,30.095,30.384,30.0483,30.3187,1146400.0
2013-11-07 10:50:00,32.53,32.65,32.47,32.49,808200.0,30.328,30.4399,30.2721,30.2907,808200.0
2013-11-07 11:00:00,32.48,32.57,32.33,32.35,852200.0,30.2814,30.3653,30.1416,30.1602,852200.0
2013-11-07 11:10:00,32.34,32.4,32.06,32.1,1046200.0,30.1509,30.2068,29.8899,29.9271,1046200.0
2013-11-07 11:20:00,32.09,32.2,32.02,32.1,707200.0,29.9178,30.0204,29.8526,29.9271,707200.0
2013-11-07 11:30:00,32.1,32.36,32.03,32.27,767200.0,29.9271,30.1695,29.8619,30.0856,767200.0
2013-11-07 11:40:00,32.28,32.33,32.23,32.27,856400.0,30.095,30.1416,30.0483,30.0856,856400.0
2013-11-07 11:50:00,32.27,32.49,32.27,32.43,718000.0,30.0856,30.2907,30.0856,30.2348,718000.0
2013-11-07 12:00:00,32.44,32.73,32.43,32.72,845200.0,30.2441,30.5145,30.2348,30.5052,845200.0
2013-11-07 12:10:00,32.71,32.8,32.64,32.72,408200.0,30.4959,30.5798,30.4306,30.5052,408200.0
2013-11-07 12:20:00,32.72,32.74,32.61,32.66,339800.0,30.5052,30.5238,30.4026,30.4492,339800.0
2013-11-07 12:30:00,32.66,32.73,32.55,32.57,412800.0,30.4492,30.5145,30.3467,30.3653,412800.0
2013-11-07 12:40:00,32.56,32.66,32.55,32.6,186000.0,30.356,30.4492,30.3467,30.3933,186000.0
2013-11-07 12:50:00,32.6,32.61,32.44,32.44,234000.0,30.3933,30.4026,30.2441,30.2441,234000.0
2013-11-07 13:00:00,32.45,32.49,32.4,32.44,200400.0,30.2535,30.2907,30.2068,30.2441,200400.0
2013-11-07 13:10:00,32.43,32.44,32.33,32.35,219600.0,30.2348,30.2441,30.1416,30.1602,219600.0
2013-11-07 13:20:00,32.36,32.41,32.13,32.15,408200.0,30.1695,30.2162,29.9551,29.9738,408200.0
2013-11-07 13:30:00,32.13,32.22,32.09,32.18,431600.0,29.9551,30.039,29.9178,30.0017,431600.0
2013-11-07 13:40:00,32.18,32.21,32.05,32.05,511200.0,30.0017,30.0297,29.8805,29.8805,511200.0
2013-11-07 13:50:00,32.06,32.21,32.02,32.15,498000.0,29.8899,30.0297,29.8526,29.9738,498000.0
2013-11-07 14:00:00,32.15,32.16,31.84,31.91,953400.0,29.9738,29.9831,29.6847,29.75,953400.0
2013-11-07 14:10:00,31.92,32.02,31.81,31.94,461800.0,29.7593,29.8526,29.6568,29.778,461800.0
2013-11-07 14:20:00,31.94,31.94,31.83,31.83,277200.0,29.778,29.778,29.6754,29.6754,277200.0
2013-11-07 14:30:00,31.83,31.83,31.67,31.78,938600.0,29.6754,29.6754,29.5263,29.6288,938600.0
2013-11-07 14:40:00,31.79,31.85,31.73,31.8,1074600.0,29.6381,29.6941,29.5822,29.6475,1074600.0
2013-11-07 14:50:00,31.8,31.93,31.74,31.87,792800.0,29.6475,29.7687,29.5915,29.7127,792800.0
2013-11-07 15:00:00,31.88,32.02,31.74,31.74,864800.0,29.722,29.8526,29.5915,29.5915,864800.0
2013-11-07 15:10:00,31.75,31.8,31.67,31.71,299000.0,29.6008,29.6475,29.5263,29.5635,299000.0
2013-11-07 15:20:00,31.71,31.81,31.52,31.54,668400.0,29.5635,29.6568,29.3864,29.4051,668400.0
2013-11-07 15:30:00,31.53,31.65,31.5,31.63,953000.0,29.3957,29.5076,29.3678,29.489,953000.0
2013-11-07 15:40:00,31.63,31.67,31.54,31.56,884400.0,29.489,29.5263,29.4051,29.4237,884400.0
2013-11-07 15:50:00,31.57,31.73,31.5,31.57,1610200.0,29.433,29.5822,29.3678,29.433,1610200.0
2013-11-08 09:30:00,31.75,32.04,31.7,31.83,1416200.0,29.6008,29.8712,29.5542,29.6754,1416200.0
2013-11-08 09:40:00,31.83,32.33,31.71,32.21,1338400.0,29.6754,30.1416,29.5635,30.0297,1338400.0
2013-11-08 09:50:00,32.22,32.24,31.94,32.0,948200.0,30.039,30.0577,29.778,29.8339,948200.0
2013-11-08 10:00:00,32.0,32.45,32.0,32.45,958400.0,29.8339,30.2535,29.8339,30.2535,958400.0
2013-11-08 10:10:00,32.45,32.62,32.4,32.61,819000.0,30.2535,30.4119,30.2068,30.4026,819000.0
2013-11-08 10:20:00,32.61,32.74,32.55,32.73,592600.0,30.4026,30.5238,30.3467,30.5145,592600.0
2013-11-08 10:30:00,32.74,33.06,32.73,32.9,940400.0,30.5238,30.8222,30.5145,30.673,940400.0
2013-11-08 10:40:00,32.91,32.93,32.74,32.85,471200.0,30.6823,30.701,30.5238,30.6264,471200.0
2013-11-08 10:50:00,32.85,32.93,32.69,32.84,464200.0,30.6264,30.701,30.4772,30.6171,464200.0
2013-11-08 11:00:00,32.85,32.92,32.79,32.83,372800.0,30.6264,30.6916,30.5704,30.6077,372800.0
2013-11-08 11:10:00,32.85,32.99,32.84,32.95,343000.0,30.6264,30.7569,30.6171,30.7196,343000.0
2013-11-08 11:20:00,32.97,33.02,32.88,32.99,379800.0,30.7383,30.7849,30.6544,30.7569,379800.0
2013-11-08 11:30:00,32.99,33.19,32.94,33.1,1032000.0,30.7569,30.9434,30.7103,30.8595,1032000.0
2013-11-08 11:40:00,33.1,33.12,32.99,33.07,307800.0,30.8595,30.8781,30.7569,30.8315,307800.0
2013-11-08 11:50:00,33.07,33.26,33.06,33.16,392400.0,30.8315,31.0086,30.8222,30.9154,392400.0
2013-11-08 12:00:00,33.16,33.26,33.14,33.22,231200.0,30.9154,31.0086,30.8968,30.9713,231200.0
2013-11-08 12:10:00,33.23,33.27,33.07,33.07,278800.0,30.9807,31.018,30.8315,30.8315,278800.0
2013-11-08 12:20:00,33.08,33.21,33.07,33.16,268800.0,30.8408,30.962,30.8315,30.9154,268800.0
2013-11-08 12:30:00,33.17,33.25,33.14,33.24,118600.0,30.9247,30.9993,30.8968,30.99,118600.0
2013-11-08 12:40:00,33.25,33.33,33.24,33.27,255400.0,30.9993,31.0739,30.99,31.018,255400.0
2013-11-08 12:50:00,33.27,33.31,33.21,33.3,218600.0,31.018,31.0552,30.962,31.0459,218600.0
2013-11-08 13:00:00,33.3,33.31,33.23,33.27,222800.0,31.0459,31.0552,30.9807,31.018,222800.0
2013-11-08 13:10:00,33.27,33.3,33.22,33.27,115800.0,31.018,31.0459,30.9713,31.018,115800.0
2013-11-08 13:20:00,33.29,33.47,33.26,33.45,286800.0,31.0366,31.2044,31.0086,31.1858,286800.0
2013-11-08 13:30:00,33.45,33.49,33.41,33.47,156800.0,31.1858,31.2231,31.1485,31.2044,156800.0
2013-11-08 13:40:00,33.46,33.5,33.4,33.4,203800.0,31.1951,31.2324,31.1392,31.1392,203800.0
2013-11-08 13:50:00,33.4,33.4,33.23,33.24,260800.0,31.1392,31.1392,30.9807,30.99,260800.0
2013-11-08 14:00:00,33.23,33.34,33.23,33.23,205400.0,30.9807,31.0832,30.9807,30.9807,205400.0
2013-11-08 14:10:00,33.23,33.33,33.22,33.3,199600.0,30.9807,31.0739,30.9713,31.0459,199600.0
2013-11-08 14:20:00,33.29,33.35,33.29,33.34,259400.0,31.0366,31.0925,31.0366,31.0832,259400.0
2013-11-08 14:30:00,33.34,33.34,33.22,33.23,302000.0,31.0832,31.0832,30.9713,30.9807,302000.0
2013-11-08 14:40:00,33.23,33.24,33.13,33.18,303800.0,30.9807,30.99,30.8874,30.934,303800.0
2013-11-08 14:50:00,33.18,33.21,33.12,33.16,154800.0,30.934,30.962,30.8781,30.9154,154800.0
2013-11-08 15:00:00,33.15,33.16,32.98,33.04,331000.0,30.9061,30.9154,30.7476,30.8035,331000.0
2013-11-08 15:10:00,33.04,33.05,32.97,33.01,227600.0,30.8035,30.8128,30.7383,30.7756,227600.0
2013-11-08 15:20:00,33.01,33.23,33.01,33.13,460800.0,30.7756,30.9807,30.7756,30.8874,460800.0
2013-11-08 15:30:00,33.13,33.3,33.1,33.27,574200.0,30.8874,31.0459,30.8595,31.018,574200.0
2013-11-08 15:40:00,33.27,33.38,33.25,33.31,680200.0,31.018,31.1205,30.9993,31.0552,680200.0
2013-11-08 15:50:00,33.31,33.35,33.21,33.31,1311600.0,31.0552,31.0925,30.962,31.0552,1311600.0
2013-11-11 09:30:00,33.13,33.15,32.9,32.93,795800.0,30.8874,30.9061,30.673,30.701,795800.0
2013-11-11 09:40:00,32.93,33.35,32.77,33.34,928400.0,30.701,31.0925,30.5518,31.0832,928400.0
2013-11-11 09:50:00,33.34,33.52,33.33,33.43,902600.0,31.0832,31.251,31.0739,31.1671,902600.0
2013-11-11 10:00:00,33.44,33.45,33.26,33.32,818200.0,31.1764,31.1858,31.0086,31.0646,818200.0
2013-11-11 10:10:00,33.31,33.42,33.17,33.21,446000.0,31.0552,31.1578,30.9247,30.962,446000.0
2013-11-11 10:20:00,33.22,33.26,33.05,33.06,330600.0,30.9713,31.0086,30.8128,30.8222,330600.0
2013-11-11 10:30:00,33.05,33.13,32.99,33.1,559400.0,30.8128,30.8874,30.7569,30.8595,559400.0
2013-11-11 10:40:00,33.1,33.34,33.07,33.32,369000.0,30.8595,31.0832,30.8315,31.0646,369000.0
2013-11-11 10:50:00,33.31,33.42,33.27,33.42,287800.0,31.0552,31.1578,31.018,31.1578,287800.0
2013-11-11 11:00:00,33.42,33.44,33.15,33.35,288000.0,31.1578,31.1764,30.9061,31.0925,288000.0
2013-11-11 11:10:00,33.34,33.49,33.31,33.46,454600.0,31.0832,31.2231,31.0552,31.1951,454600.0
2013-11-11 11:20:00,33.47,33.5,33.41,33.48,363400.0,31.2044,31.2324,31.1485,31.2137,363400.0
2013-11-11 11:30:00,33.49,33.51,33.42,33.46,345200.0,31.2231,31.2417,31.1578,31.1951,345200.0
2013-11-11 11:40:00,33.47,33.58,33.43,33.57,265200.0,31.2044,31.307,31.1671,31.2976,265200.0
2013-11-11 11:50:00,33.57,33.6,33.52,33.54,322800.0,31.2976,31.3256,31.251,31.2697,322800.0
2013-11-11 12:00:00,33.53,33.53,33.45,33.47,153000.0,31.2604,31.2604,31.1858,31.2044,153000.0
2013-11-11 12:10:00,33.46,33.47,33.41,33.47,106000.0,31.1951,31.2044,31.1485,31.2044,106000.0
2013-11-11 12:20:00,33.46,33.53,33.45,33.49,122000.0,31.1951,31.2604,31.1858,31.2231,122000.0
2013-11-11 12:30:00,33.47,33.49,33.38,33.49,101600.0,31.2044,31.2231,31.1205,31.2231,101600.0
2013-11-11 12:40:00,33.48,33.52,33.38,33.46,186600.0,31.2137,31.251,31.1205,31.1951,186600.0
2013-11-11 12:50:00,33.43,33.49,33.42,33.49,40000.0,31.1671,31.2231,31.1578,31.2231,40000.0
2013-11-11 13:00:00,33.47,33.57,33.45,33.55,93800.0,31.2044,31.2976,31.1858,31.279,93800.0
2013-11-11 13:10:00,33.55,33.57,33.45,33.47,112000.0,31.279,31.2976,31.1858,31.2044,112000.0
2013-11-11 13:20:00,33.46,33.55,33.46,33.51,105800.0,31.1951,31.279,31.1951,31.2417,105800.0
2013-11-11 13:30:00,33.51,33.58,33.51,33.54,115800.0,31.2417,31.307,31.2417,31.2697,115800.0
2013-11-11 13:40:00,33.54,33.56,33.48,33.52,101400.0,31.2697,31.2883,31.2137,31.251,101400.0
2013-11-11 13:50:00,33.51,33.55,33.49,33.52,31800.0,31.2417,31.279,31.2231,31.251,31800.0
2013-11-11 14:00:00,33.5,33.52,33.47,33.49,36800.0,31.2324,31.251,31.2044,31.2231,36800.0
2013-11-11 14:10:00,33.51,33.54,33.49,33.53,70400.0,31.2417,31.2697,31.2231,31.2604,70400.0
2013-11-11 14:20:00,33.52,33.55,33.49,33.53,71000.0,31.251,31.279,31.2231,31.2604,71000.0
2013-11-11 14:30:00,33.54,33.55,33.52,33.55,81800.0,31.2697,31.279,31.251,31.279,81800.0
2013-11-11 14:40:00,33.55,33.57,33.54,33.55,52200.0,31.279,31.2976,31.2697,31.279,52200.0
2013-11-11 14:50:00,33.54,33.57,33.52,33.52,158800.0,31.2697,31.2976,31.251,31.251,158800.0
2013-11-11 15:00:00,33.53,33.54,33.45,33.48,348600.0,31.2604,31.2697,31.1858,31.2137,348600.0
2013-11-11 15:10:00,33.49,33.55,33.48,33.52,53200.0,31.2231,31.279,31.2137,31.251,53200.0
2013-11-11 15:20:00,33.52,33.54,33.49,33.54,119800.0,31.251,31.2697,31.2231,31.2697,119800.0
2013-11-11 15:30:00,33.54,33.62,33.52,33.61,286000.0,31.2697,31.3443,31.251,31.3349,286000.0
2013-11-11 15:40:00,33.62,33.63,33.54,33.56,621400.0,31.3443,31.3536,31.2697,31.2883,621400.0
2013-11-11 15:50:00,33.56,33.6,33.39,33.41,766600.0,31.2883,31.3256,31.1298,31.1485,766600.0
2013-11-12 09:30:00,33.14,33.29,33.05,33.23,633600.0,30.8968,31.0366,30.8128,30.9807,633600.0
2013-11-12 09:40:00,33.24,33.4,33.19,33.37,450800.0,30.99,31.1392,30.9434,31.1112,450800.0
2013-11-12 09:50:00,33.37,33.39,33.19,33.29,608400.0,31.1112,31.1298,30.9434,31.0366,608400.0
2013-11-12 10:00:00,33.3,33.37,33.02,33.16,480000.0,31.0459,31.1112,30.7849,30.9154,480000.0
2013-11-12 10:10:00,33.17,33.37,33.04,33.37,460800.0,30.9247,31.1112,30.8035,31.1112,460800.0
2013-11-12 10:20:00,33.35,33.38,33.21,33.33,320400.0,31.0925,31.1205,30.962,31.0739,320400.0
2013-11-12 10:30:00,33.34,33.38,33.22,33.29,252200.0,31.0832,31.1205,30.9713,31.0366,252200.0
2013-11-12 10:40:00,33.29,33.37,33.24,33.29,172600.0,31.0366,31.1112,30.99,31.0366,172600.0
2013-11-12 10:50:00,33.29,33.29,33.13,33.19,330000.0,31.0366,31.0366,30.8874,30.9434,330000.0
2013-11-12 11:00:00,33.19,33.21,33.1,33.12,210000.0,30.9434,30.962,30.8595,30.8781,210000.0
2013-11-12 11:10:00,33.12,33.31,33.1,33.3,521000.0,30.8781,31.0552,30.8595,31.0459,521000.0
2013-11-12 11:20:00,33.3,33.37,33.24,33.34,307600.0,31.0459,31.1112,30.99,31.0832,307600.0
2013-11-12 11:30:00,33.34,33.45,33.19,33.21,872800.0,31.0832,31.1858,30.9434,30.962,872800.0
2013-11-12 11:40:00,33.21,33.26,33.08,33.15,492400.0,30.962,31.0086,30.8408,30.9061,492400.0
2013-11-12 11:50:00,33.15,33.22,33.11,33.18,153600.0,30.9061,30.9713,30.8688,30.934,153600.0
2013-11-12 12:00:00,33.18,33.2,32.8,32.92,566800.0,30.934,30.9527,30.5798,30.6916,566800.0
2013-11-12 12:10:00,32.91,33.0,32.85,32.98,260600.0,30.6823,30.7662,30.6264,30.7476,260600.0
2013-11-12 12:20:00,32.98,32.99,32.89,32.95,215000.0,30.7476,30.7569,30.6637,30.7196,215000.0
2013-11-12 12:30:00,32.93,32.99,32.85,32.97,257800.0,30.701,30.7569,30.6264,30.7383,257800.0
2013-11-12 12:40:00,32.98,33.07,32.95,33.05,219000.0,30.7476,30.8315,30.7196,30.8128,219000.0
2013-11-12 12:50:00,33.06,33.1,33.02,33.02,174400.0,30.8222,30.8595,30.7849,30.7849,174400.0
2013-11-12 13:00:00,33.01,33.02,32.94,33.01,155000.0,30.7756,30.7849,30.7103,30.7756,155000.0
2013-11-12 13:10:00,33.02,33.13,33.02,33.13,155600.0,30.7849,30.8874,30.7849,30.8874,155600.0
2013-11-12 13:20:00,33.13,33.19,33.06,33.06,293000.0,30.8874,30.9434,30.8222,30.8222,293000.0
2013-11-12 13:30:00,33.06,33.1,32.9,32.97,345600.0,30.8222,30.8595,30.673,30.7383,345600.0
2013-11-12 13:40:00,32.96,33.05,32.88,33.02,230800.0,30.7289,30.8128,30.6544,30.7849,230800.0
2013-11-12 13:50:00,33.04,33.07,33.0,33.01,155000.0,30.8035,30.8315,30.7662,30.7756,155000.0
2013-11-12 14:00:00,33.02,33.06,33.01,33.04,121600.0,30.7849,30.8222,30.7756,30.8035,121600.0
2013-11-12 14:10:00,33.04,33.11,32.98,33.1,208000.0,30.8035,30.8688,30.7476,30.8595,208000.0
2013-11-12 14:20:00,33.1,33.15,32.99,32.99,199000.0,30.8595,30.9061,30.7569,30.7569,199000.0
2013-11-12 14:30:00,32.99,33.13,32.99,33.09,194600.0,30.7569,30.8874,30.7569,30.8501,194600.0
2013-11-12 14:40:00,33.09,33.17,33.08,33.16,157400.0,30.8501,30.9247,30.8408,30.9154,157400.0
2013-11-12 14:50:00,33.16,33.37,33.1,33.33,486800.0,30.9154,31.1112,30.8595,31.0739,486800.0
2013-11-12 15:00:00,33.34,33.41,33.34,33.4,329400.0,31.0832,31.1485,31.0832,31.1392,329400.0
2013-11-12 15:10:00,33.4,33.47,33.39,33.44,447800.0,31.1392,31.2044,31.1298,31.1764,447800.0
2013-11-12 15:20:00,33.44,33.47,33.33,33.36,338400.0,31.1764,31.2044,31.0739,31.1019,338400.0
2013-11-12 15:30:00,33.36,33.48,33.35,33.45,262800.0,31.1019,31.2137,31.0925,31.1858,262800.0
2013-11-12 15:40:00,33.45,33.49,33.35,33.44,472400.0,31.1858,31.2231,31.0925,31.1764,472400.0
2013-11-12 15:50:00,33.43,33.55,33.38,33.53,666200.0,31.1671,31.279,31.1205,31.2604,666200.0
2013-11-13 09:30:00,32.76,33.14,32.73,33.05,1059400.0,30.5425,30.8968,30.5145,30.8128,1059400.0
2013-11-13 09:40:00,33.05,33.27,33.01,33.24,728000.0,30.8128,31.018,30.7756,30.99,728000.0
2013-11-13 09:50:00,33.24,33.46,33.04,33.42,795200.0,30.99,31.1951,30.8035,31.1578,795200.0
2013-11-13 10:00:00,33.43,33.49,33.23,33.27,575800.0,31.1671,31.2231,30.9807,31.018,575800.0
2013-11-13 10:10:00,33.27,33.5,33.26,33.45,460200.0,31.018,31.2324,31.0086,31.1858,460200.0
2013-11-13 10:20:00,33.45,33.59,33.37,33.52,631400.0,31.1858,31.3163,31.1112,31.251,631400.0
2013-11-13 10:30:00,33.52,33.58,33.46,33.54,335200.0,31.251,31.307,31.1951,31.2697,335200.0
2013-11-13 10:40:00,33.55,33.65,33.46,33.58,555400.0,31.279,31.3722,31.1951,31.307,555400.0
2013-11-13 10:50:00,33.57,33.66,33.56,33.59,359800.0,31.2976,31.3816,31.2883,31.3163,359800.0
2013-11-13 11:00:00,33.59,33.6,33.5,33.54,366800.0,31.3163,31.3256,31.2324,31.2697,366800.0
2013-11-13 11:10:00,33.53,33.56,33.5,33.52,170800.0,31.2604,31.2883,31.2324,31.251,170800.0
2013-11-13 11:20:00,33.52,33.63,33.47,33.52,220000.0,31.251,31.3536,31.2044,31.251,220000.0
2013-11-13 11:30:00,33.52,33.62,33.46,33.48,684400.0,31.251,31.3443,31.1951,31.2137,684400.0
2013-11-13 11:40:00,33.49,33.51,33.38,33.47,208000.0,31.2231,31.2417,31.1205,31.2044,208000.0
2013-11-13 11:50:00,33.48,33.53,33.48,33.52,69000.0,31.2137,31.2604,31.2137,31.251,69000.0
2013-11-13 12:00:00,33.52,33.54,33.46,33.5,100000.0,31.251,31.2697,31.1951,31.2324,100000.0
2013-11-13 12:10:00,33.49,33.68,33.46,33.68,258000.0,31.2231,31.4002,31.1951,31.4002,258000.0
2013-11-13 12:20:00,33.67,33.83,33.67,33.81,376600.0,31.3909,31.54,31.3909,31.5214,376600.0
2013-11-13 12:30:00,33.81,33.85,33.76,33.76,249200.0,31.5214,31.5587,31.4748,31.4748,249200.0
2013-11-13 12:40:00,33.77,33.89,33.75,33.85,217200.0,31.4841,31.596,31.4655,31.5587,217200.0
2013-11-13 12:50:00,33.86,33.99,33.85,33.93,429200.0,31.568,31.6892,31.5587,31.6333,429200.0
2013-11-13 13:00:00,33.93,33.99,33.89,33.91,245800.0,31.6333,31.6892,31.596,31.6146,245800.0
2013-11-13 13:10:00,33.93,33.99,33.88,33.97,251600.0,31.6333,31.6892,31.5867,31.6706,251600.0
2013-11-13 13:20:00,33.97,34.15,33.96,34.13,339000.0,31.6706,31.8384,31.6612,31.8197,339000.0
2013-11-13 13:30:00,34.13,34.2,34.09,34.13,585400.0,31.8197,31.885,31.7824,31.8197,585400.0
2013-11-13 13:40:00,34.13,34.27,34.1,34.24,343600.0,31.8197,31.9503,31.7918,31.9223,343600.0
2013-11-13 13:50:00,34.24,34.24,34.15,34.18,160800.0,31.9223,31.9223,31.8384,31.8664,160800.0
2013-11-13 14:00:00,34.17,34.24,34.15,34.23,170600.0,31.857,31.9223,31.8384,31.913,170600.0
2013-11-13 14:10:00,34.22,34.23,34.13,34.15,169600.0,31.9036,31.913,31.8197,31.8384,169600.0
2013-11-13 14:20:00,34.15,34.24,34.15,34.19,169800.0,31.8384,31.9223,31.8384,31.8757,169800.0
2013-11-13 14:30:00,34.2,34.22,34.1,34.11,173800.0,31.885,31.9036,31.7918,31.8011,173800.0
2013-11-13 14:40:00,34.11,34.13,34.04,34.07,280800.0,31.8011,31.8197,31.7358,31.7638,280800.0
2013-11-13 14:50:00,34.07,34.12,34.05,34.06,296400.0,31.7638,31.8104,31.7452,31.7545,296400.0
2013-11-13 15:00:00,34.06,34.1,34.02,34.04,437400.0,31.7545,31.7918,31.7172,31.7358,437400.0
2013-11-13 15:10:00,34.04,34.13,34.02,34.12,329400.0,31.7358,31.8197,31.7172,31.8104,329400.0
2013-11-13 15:20:00,34.12,34.23,34.1,34.2,448000.0,31.8104,31.913,31.7918,31.885,448000.0
2013-11-13 15:30:00,34.2,34.32,34.16,34.3,592400.0,31.885,31.9969,31.8477,31.9782,592400.0
2013-11-13 15:40:00,34.3,34.42,34.3,34.4,924600.0,31.9782,32.0901,31.9782,32.0715,924600.0
2013-11-13 15:50:00,34.4,34.5,34.3,34.47,791600.0,32.0715,32.1647,31.9782,32.1367,791600.0
2013-11-14 09:30:00,34.42,34.57,34.32,34.42,815600.0,32.0901,32.23,31.9969,32.0901,815600.0
2013-11-14 09:40:00,34.41,34.41,33.98,34.03,1081600.0,32.0808,32.0808,31.6799,31.7265,1081600.0
2013-11-14 09:50:00,34.02,34.14,33.95,34.04,626200.0,31.7172,31.8291,31.6519,31.7358,626200.0
2013-11-14 10:00:00,34.04,34.05,33.76,33.79,705600.0,31.7358,31.7452,31.4748,31.5028,705600.0
2013-11-14 10:10:00,33.82,34.14,33.79,34.09,661200.0,31.5307,31.8291,31.5028,31.7824,661200.0
2013-11-14 10:20:00,34.1,34.19,33.92,33.96,629200.0,31.7918,31.8757,31.624,31.6612,629200.0
2013-11-14 10:30:00,33.96,34.35,33.96,34.35,711200.0,31.6612,32.0248,31.6612,32.0248,711200.0
2013-11-14 10:40:00,34.35,34.37,34.23,34.33,364000.0,32.0248,32.0435,31.913,32.0062,364000.0
2013-11-14 10:50:00,34.33,34.34,34.12,34.2,267000.0,32.0062,32.0155,31.8104,31.885,267000.0
2013-11-14 11:00:00,34.19,34.29,34.13,34.23,258400.0,31.8757,31.9689,31.8197,31.913,258400.0
2013-11-14 11:10:00,34.21,34.44,34.19,34.42,322600.0,31.8943,32.1088,31.8757,32.0901,322600.0
2013-11-14 11:20:00,34.42,34.55,34.31,34.32,555600.0,32.0901,32.2113,31.9876,31.9969,555600.0
2013-11-14 11:30:00,34.32,34.38,34.1,34.16,302600.0,31.9969,32.0528,31.7918,31.8477,302600.0
2013-11-14 11:40:00,34.15,34.34,34.13,34.3,231800.0,31.8384,32.0155,31.8197,31.9782,231800.0
2013-11-14 11:50:00,34.31,34.35,34.2,34.2,152600.0,31.9876,32.0248,31.885,31.885,152600.0
2013-11-14 12:00:00,34.21,34.25,34.13,34.13,139400.0,31.8943,31.9316,31.8197,31.8197,139400.0
2013-11-14 12:10:00,34.15,34.18,34.0,34.0,261200.0,31.8384,31.8664,31.6985,31.6985,261200.0
2013-11-14 12:20:00,34.0,34.12,34.0,34.05,229400.0,31.6985,31.8104,31.6985,31.7452,229400.0
2013-11-14 12:30:00,34.05,34.24,34.05,34.22,236000.0,31.7452,31.9223,31.7452,31.9036,236000.0
2013-11-14 12:40:00,34.22,34.27,34.17,34.24,155600.0,31.9036,31.9503,31.857,31.9223,155600.0
2013-11-14 12:50:00,34.24,34.29,34.13,34.18,158200.0,31.9223,31.9689,31.8197,31.8664,158200.0
2013-11-14 13:00:00,34.19,34.3,34.17,34.27,186000.0,31.8757,31.9782,31.857,31.9503,186000.0
2013-11-14 13:10:00,34.27,34.31,34.21,34.31,78000.0,31.9503,31.9876,31.8943,31.9876,78000.0
2013-11-14 13:20:00,34.31,34.36,34.26,34.27,102800.0,31.9876,32.0342,31.9409,31.9503,102800.0
2013-11-14 13:30:00,34.31,34.32,34.24,34.31,74800.0,31.9876,31.9969,31.9223,31.9876,74800.0
2013-11-14 13:40:00,34.32,34.35,34.28,34.32,87000.0,31.9969,32.0248,31.9596,31.9969,87000.0
2013-11-14 13:50:00,34.31,34.36,34.24,34.34,114800.0,31.9876,32.0342,31.9223,32.0155,114800.0
2013-11-14 14:00:00,34.34,34.38,34.31,34.34,122200.0,32.0155,32.0528,31.9876,32.0155,122200.0
2013-11-14 14:10:00,34.35,34.41,34.33,34.4,147400.0,32.0248,32.0808,32.0062,32.0715,147400.0
2013-11-14 14:20:00,34.4,34.49,34.39,34.45,248200.0,32.0715,32.1554,32.0621,32.1181,248200.0
2013-11-14 14:30:00,34.45,34.46,34.37,34.38,166400.0,32.1181,32.1274,32.0435,32.0528,166400.0
2013-11-14 14:40:00,34.38,34.46,34.37,34.44,207600.0,32.0528,32.1274,32.0435,32.1088,207600.0
2013-11-14 14:50:00,34.43,34.46,34.34,34.37,183200.0,32.0994,32.1274,32.0155,32.0435,183200.0
2013-11-14 15:00:00,34.39,34.47,34.33,34.43,210000.0,32.0621,32.1367,32.0062,32.0994,210000.0
2013-11-14 15:10:00,34.43,34.5,34.38,34.4,272200.0,32.0994,32.1647,32.0528,32.0715,272200.0
2013-11-14 15:20:00,34.38,34.42,34.34,34.4,212600.0,32.0528,32.0901,32.0155,32.0715,212600.0
2013-11-14 15:30:00,34.41,34.46,34.38,34.44,178600.0,32.0808,32.1274,32.0528,32.1088,178600.0
2013-11-14 15:40:00,34.44,34.52,34.43,34.46,350800.0,32.1088,32.1833,32.0994,32.1274,350800.0
2013-11-14 15:50:00,34.46,34.47,34.37,34.38,583400.0,32.1274,32.1367,32.0435,32.0528,583400.0
2013-11-15 09:30:00,34.55,34.57,34.3,34.37,665600.0,32.2113,32.23,31.9782,32.0435,665600.0
2013-11-15 09:40:00,34.35,34.44,34.23,34.33,623000.0,32.0248,32.1088,31.913,32.0062,623000.0
2013-11-15 09:50:00,34.33,34.34,34.18,34.26,574400.0,32.0062,32.0155,31.8664,31.9409,574400.0
2013-11-15 10:00:00,34.27,34.34,34.15,34.27,391200.0,31.9503,32.0155,31.8384,31.9503,391200.0
2013-11-15 10:10:00,34.25,34.43,34.19,34.27,549400.0,31.9316,32.0994,31.8757,31.9503,549400.0
2013-11-15 10:20:00,34.27,34.41,34.21,34.31,306600.0,31.9503,32.0808,31.8943,31.9876,306600.0
2013-11-15 10:30:00,34.32,34.38,34.23,34.27,234000.0,31.9969,32.0528,31.913,31.9503,234000.0
2013-11-15 10:40:00,34.29,34.47,34.26,34.45,274400.0,31.9689,32.1367,31.9409,32.1181,274400.0
2013-11-15 10:50:00,34.46,34.48,34.37,34.4,205600.0,32.1274,32.146,32.0435,32.0715,205600.0
2013-11-15 11:00:00,34.38,34.53,34.38,34.49,297400.0,32.0528,32.1927,32.0528,32.1554,297400.0
2013-11-15 11:10:00,34.49,34.57,34.49,34.56,331000.0,32.1554,32.23,32.1554,32.2206,331000.0
2013-11-15 11:20:00,34.57,34.66,34.56,34.62,385800.0,32.23,32.3139,32.2206,32.2766,385800.0
2013-11-15 11:30:00,34.63,34.64,34.54,34.57,263800.0,32.2859,32.2952,32.202,32.23,263800.0
2013-11-15 11:40:00,34.57,34.57,34.49,34.56,250800.0,32.23,32.23,32.1554,32.2206,250800.0
2013-11-15 11:50:00,34.56,34.56,34.41,34.48,236800.0,32.2206,32.2206,32.0808,32.146,236800.0
2013-11-15 12:00:00,34.48,34.55,34.42,34.52,137400.0,32.146,32.2113,32.0901,32.1833,137400.0
2013-11-15 12:10:00,34.51,34.57,34.51,34.55,175600.0,32.174,32.23,32.174,32.2113,175600.0
2013-11-15 12:20:00,34.53,34.57,34.51,34.52,90200.0,32.1927,32.23,32.174,32.1833,90200.0
2013-11-15 12:30:00,34.52,34.55,34.46,34.49,56600.0,32.1833,32.2113,32.1274,32.1554,56600.0
2013-11-15 12:40:00,34.48,34.54,34.47,34.48,47800.0,32.146,32.202,32.1367,32.146,47800.0
2013-11-15 12:50:00,34.48,34.5,34.46,34.47,117200.0,32.146,32.1647,32.1274,32.1367,117200.0
2013-11-15 13:00:00,34.47,34.52,34.47,34.52,109600.0,32.1367,32.1833,32.1367,32.1833,109600.0
2013-11-15 13:10:00,34.52,34.57,34.52,34.54,63000.0,32.1833,32.23,32.1833,32.202,63000.0
2013-11-15 13:20:00,34.55,34.64,34.54,34.6,173200.0,32.2113,32.2952,32.202,32.2579,173200.0
2013-11-15 13:30:00,34.6,34.6,34.55,34.58,66800.0,32.2579,32.2579,32.2113,32.2393,66800.0
2013-11-15 13:40:00,34.58,34.6,34.55,34.57,114800.0,32.2393,32.2579,32.2113,32.23,114800.0
2013-11-15 13:50:00,34.57,34.59,34.51,34.54,109200.0,32.23,32.2486,32.174,32.202,109200.0
2013-11-15 14:00:00,34.55,34.65,34.53,34.63,243800.0,32.2113,32.3045,32.1927,32.2859,243800.0
2013-11-15 14:10:00,34.63,34.65,34.6,34.62,140800.0,32.2859,32.3045,32.2579,32.2766,140800.0
2013-11-15 14:20:00,34.64,34.69,34.6,34.63,262600.0,32.2952,32.3418,32.2579,32.2859,262600.0
2013-11-15 14:30:00,34.63,34.69,34.63,34.67,116000.0,32.2859,32.3418,32.2859,32.3232,116000.0
2013-11-15 14:40:00,34.67,34.72,34.64,34.7,168200.0,32.3232,32.3698,32.2952,32.3512,168200.0
2013-11-15 14:50:00,34.7,34.71,34.65,34.7,140200.0,32.3512,32.3605,32.3045,32.3512,140200.0
2013-11-15 15:00:00,34.7,34.81,34.69,34.79,517600.0,32.3512,32.4537,32.3418,32.4351,517600.0
2013-11-15 15:10:00,34.8,34.87,34.76,34.85,399800.0,32.4444,32.5096,32.4071,32.491,399800.0
2013-11-15 15:20:00,34.86,34.88,34.8,34.88,264400.0,32.5003,32.519,32.4444,32.519,264400.0
2013-11-15 15:30:00,34.88,34.9,34.83,34.83,382200.0,32.519,32.5376,32.4724,32.4724,382200.0
2013-11-15 15:40:00,34.82,34.85,34.74,34.78,467800.0,32.463,32.491,32.3884,32.4257,467800.0
2013-11-15 15:50:00,34.79,34.87,34.74,34.83,645000.0,32.4351,32.5096,32.3884,32.4724,645000.0
2013-11-18 09:30:00,35.23,35.32,35.04,35.08,629200.0,32.8453,32.9292,32.6681,32.7054,629200.0
2013-11-18 09:40:00,35.08,35.1,34.8,34.8,694000.0,32.7054,32.7241,32.4444,32.4444,694000.0
2013-11-18 09:50:00,34.83,34.94,34.73,34.77,652000.0,32.4724,32.5749,32.3791,32.4164,652000.0
2013-11-18 10:00:00,34.77,34.85,34.54,34.79,837000.0,32.4164,32.491,32.202,32.4351,837000.0
2013-11-18 10:10:00,34.78,34.89,34.69,34.85,303200.0,32.4257,32.5283,32.3418,32.491,303200.0
2013-11-18 10:20:00,34.87,35.02,34.87,34.94,555000.0,32.5096,32.6495,32.5096,32.5749,555000.0
2013-11-18 10:30:00,34.95,35.05,34.85,34.97,305200.0,32.5842,32.6775,32.491,32.6029,305200.0
2013-11-18 10:40:00,34.98,35.04,34.91,35.02,174200.0,32.6122,32.6681,32.5469,32.6495,174200.0
2013-11-18 10:50:00,35.02,35.09,34.99,35.09,283400.0,32.6495,32.7148,32.6215,32.7148,283400.0
2013-11-18 11:00:00,35.09,35.24,35.09,35.16,720400.0,32.7148,32.8546,32.7148,32.78,720400.0
2013-11-18 11:10:00,35.16,35.23,35.15,35.23,145200.0,32.78,32.8453,32.7707,32.8453,145200.0
2013-11-18 11:20:00,35.21,35.26,35.19,35.24,178200.0,32.8266,32.8732,32.808,32.8546,178200.0
2013-11-18 11:30:00,35.25,35.31,35.1,35.12,296600.0,32.8639,32.9199,32.7241,32.7427,296600.0
2013-11-18 11:40:00,35.1,35.11,35.01,35.09,228800.0,32.7241,32.7334,32.6402,32.7148,228800.0
2013-11-18 11:50:00,35.1,35.13,35.06,35.09,138400.0,32.7241,32.752,32.6868,32.7148,138400.0
2013-11-18 12:00:00,35.08,35.13,35.06,35.08,104800.0,32.7054,32.752,32.6868,32.7054,104800.0
2013-11-18 12:10:00,35.09,35.1,35.0,35.1,154200.0,32.7148,32.7241,32.6308,32.7241,154200.0
2013-11-18 12:20:00,35.11,35.15,35.1,35.13,108000.0,32.7334,32.7707,32.7241,32.752,108000.0
2013-11-18 12:30:00,35.13,35.17,35.02,35.02,169000.0,32.752,32.7893,32.6495,32.6495,169000.0
2013-11-18 12:40:00,35.01,35.06,34.96,35.0,254600.0,32.6402,32.6868,32.5936,32.6308,254600.0
2013-11-18 12:50:00,35.01,35.06,34.95,35.02,198600.0,32.6402,32.6868,32.5842,32.6495,198600.0
2013-11-18 13:00:00,35.01,35.04,34.97,34.99,22600.0,32.6402,32.6681,32.6029,32.6215,22600.0
2013-11-18 13:10:00,34.98,35.06,34.98,35.03,128000.0,32.6122,32.6868,32.6122,32.6588,128000.0
2013-11-18 13:20:00,35.03,35.06,34.99,35.04,38600.0,32.6588,32.6868,32.6215,32.6681,38600.0
2013-11-18 13:30:00,35.03,35.05,35.02,35.03,24200.0,32.6588,32.6775,32.6495,32.6588,24200.0
2013-11-18 13:40:00,35.02,35.02,34.89,34.89,155400.0,32.6495,32.6495,32.5283,32.5283,155400.0
2013-11-18 13:50:00,34.9,34.92,34.85,34.9,135600.0,32.5376,32.5563,32.491,32.5376,135600.0
2013-11-18 14:00:00,34.9,34.96,34.88,34.95,109400.0,32.5376,32.5936,32.519,32.5842,109400.0
2013-11-18 14:10:00,34.95,34.97,34.9,34.95,63600.0,32.5842,32.6029,32.5376,32.5842,63600.0
2013-11-18 14:20:00,34.95,34.99,34.91,34.98,80600.0,32.5842,32.6215,32.5469,32.6122,80600.0
2013-11-18 14:30:00,34.96,34.96,34.78,34.79,366000.0,32.5936,32.5936,32.4257,32.4351,366000.0
2013-11-18 14:40:00,34.78,34.78,34.57,34.58,413800.0,32.4257,32.4257,32.23,32.2393,413800.0
2013-11-18 14:50:00,34.57,34.63,34.51,34.52,347600.0,32.23,32.2859,32.174,32.1833,347600.0
2013-11-18 15:00:00,34.52,34.52,34.24,34.24,1361200.0,32.1833,32.1833,31.9223,31.9223,1361200.0
2013-11-18 15:10:00,34.24,34.28,33.84,34.1,1089600.0,31.9223,31.9596,31.5494,31.7918,1089600.0
2013-11-18 15:20:00,34.09,34.09,33.77,33.91,735200.0,31.7824,31.7824,31.4841,31.6146,735200.0
2013-11-18 15:30:00,33.91,34.04,33.76,34.02,835000.0,31.6146,31.7358,31.4748,31.7172,835000.0
2013-11-18 15:40:00,34.01,34.08,33.94,34.04,502600.0,31.7079,31.7731,31.6426,31.7358,502600.0
2013-11-18 15:50:00,34.04,34.08,33.89,34.06,814400.0,31.7358,31.7731,31.596,31.7545,814400.0
2013-11-19 09:30:00,34.1,34.27,34.06,34.15,920800.0,31.7918,31.9503,31.7545,31.8384,920800.0
2013-11-19 09:40:00,34.14,34.14,33.59,33.72,1092600.0,31.8291,31.8291,31.3163,31.4375,1092600.0
2013-11-19 09:50:00,33.71,34.37,33.68,34.17,1127800.0,31.4282,32.0435,31.4002,31.857,1127800.0
2013-11-19 10:00:00,34.21,34.49,34.17,34.37,613000.0,31.8943,32.1554,31.857,32.0435,613000.0
2013-11-19 10:10:00,34.37,34.44,34.26,34.35,471400.0,32.0435,32.1088,31.9409,32.0248,471400.0
2013-11-19 10:20:00,34.34,34.37,34.2,34.26,181000.0,32.0155,32.0435,31.885,31.9409,181000.0
2013-11-19 10:30:00,34.23,34.55,34.19,34.49,416400.0,31.913,32.2113,31.8757,32.1554,416400.0
2013-11-19 10:40:00,34.5,34.6,34.43,34.44,567800.0,32.1647,32.2579,32.0994,32.1088,567800.0
2013-11-19 10:50:00,34.44,34.56,34.4,34.54,330600.0,32.1088,32.2206,32.0715,32.202,330600.0
2013-11-19 11:00:00,34.54,34.62,34.48,34.49,539400.0,32.202,32.2766,32.146,32.1554,539400.0
2013-11-19 11:10:00,34.5,34.51,34.24,34.39,441800.0,32.1647,32.174,31.9223,32.0621,441800.0
2013-11-19 11:20:00,34.39,34.4,34.19,34.21,173800.0,32.0621,32.0715,31.8757,31.8943,173800.0
2013-11-19 11:30:00,34.21,34.32,34.2,34.22,226800.0,31.8943,31.9969,31.885,31.9036,226800.0
2013-11-19 11:40:00,34.22,34.22,34.02,34.05,424800.0,31.9036,31.9036,31.7172,31.7452,424800.0
2013-11-19 11:50:00,34.06,34.2,34.06,34.13,161800.0,31.7545,31.885,31.7545,31.8197,161800.0
2013-11-19 12:00:00,34.13,34.34,34.08,34.29,359400.0,31.8197,32.0155,31.7731,31.9689,359400.0
2013-11-19 12:10:00,34.26,34.27,34.09,34.1,245200.0,31.9409,31.9503,31.7824,31.7918,245200.0
2013-11-19 12:20:00,34.09,34.27,34.07,34.23,175400.0,31.7824,31.9503,31.7638,31.913,175400.0
2013-11-19 12:30:00,34.24,34.25,34.15,34.15,93000.0,31.9223,31.9316,31.8384,31.8384,93000.0
2013-11-19 12:40:00,34.15,34.17,34.08,34.14,80000.0,31.8384,31.857,31.7731,31.8291,80000.0
2013-11-19 12:50:00,34.15,34.15,33.86,33.87,401400.0,31.8384,31.8384,31.568,31.5773,401400.0
2013-11-19 13:00:00,33.85,33.92,33.78,33.85,295200.0,31.5587,31.624,31.4934,31.5587,295200.0
2013-11-19 13:10:00,33.85,33.86,33.73,33.77,311400.0,31.5587,31.568,31.4468,31.4841,311400.0
2013-11-19 13:20:00,33.77,33.79,33.38,33.41,922000.0,31.4841,31.5028,31.1205,31.1485,922000.0
2013-11-19 13:30:00,33.4,33.51,33.31,33.42,526200.0,31.1392,31.2417,31.0552,31.1578,526200.0
2013-11-19 13:40:00,33.42,33.6,33.39,33.43,280600.0,31.1578,31.3256,31.1298,31.1671,280600.0
2013-11-19 13:50:00,33.43,33.43,33.2,33.27,785400.0,31.1671,31.1671,30.9527,31.018,785400.0
2013-11-19 14:00:00,33.26,33.45,33.2,33.21,623400.0,31.0086,31.1858,30.9527,30.962,623400.0
2013-11-19 14:10:00,33.2,33.3,33.15,33.29,189200.0,30.9527,31.0459,30.9061,31.0366,189200.0
2013-11-19 14:20:00,33.29,33.29,33.07,33.08,603000.0,31.0366,31.0366,30.8315,30.8408,603000.0
2013-11-19 14:30:00,33.07,33.56,33.07,33.52,653400.0,30.8315,31.2883,30.8315,31.251,653400.0
2013-11-19 14:40:00,33.52,33.6,33.45,33.49,324000.0,31.251,31.3256,31.1858,31.2231,324000.0
2013-11-19 14:50:00,33.47,33.47,33.4,33.43,160200.0,31.2044,31.2044,31.1392,31.1671,160200.0
2013-11-19 15:00:00,33.43,33.58,33.43,33.54,267200.0,31.1671,31.307,31.1671,31.2697,267200.0
2013-11-19 15:10:00,33.54,33.73,33.51,33.71,349200.0,31.2697,31.4468,31.2417,31.4282,349200.0
2013-11-19 15:20:00,33.73,33.73,33.54,33.54,185000.0,31.4468,31.4468,31.2697,31.2697,185000.0
2013-11-19 15:30:00,33.56,33.62,33.41,33.43,299400.0,31.2883,31.3443,31.1485,31.1671,299400.0
2013-11-19 15:40:00,33.42,33.42,33.29,33.35,281400.0,31.1578,31.1578,31.0366,31.0925,281400.0
2013-11-19 15:50:00,33.35,33.54,33.33,33.44,727600.0,31.0925,31.2697,31.0739,31.1764,727600.0
2013-11-20 09:30:00,33.92,33.95,33.63,33.68,1164800.0,31.624,31.6519,31.3536,31.4002,1164800.0
2013-11-20 09:40:00,33.67,33.74,33.51,33.62,667800.0,31.3909,31.4561,31.2417,31.3443,667800.0
2013-11-20 09:50:00,33.62,33.68,33.36,33.62,553600.0,31.3443,31.4002,31.1019,31.3443,553600.0
2013-11-20 10:00:00,33.63,33.74,33.41,33.67,578600.0,31.3536,31.4561,31.1485,31.3909,578600.0
2013-11-20 10:10:00,33.69,33.88,33.69,33.83,572000.0,31.4095,31.5867,31.4095,31.54,572000.0
2013-11-20 10:20:00,33.84,34.17,33.8,33.9,929000.0,31.5494,31.857,31.5121,31.6053,929000.0
2013-11-20 10:30:00,33.92,33.96,33.59,33.77,587600.0,31.624,31.6612,31.3163,31.4841,587600.0
2013-11-20 10:40:00,33.74,33.98,33.7,33.94,549000.0,31.4561,31.6799,31.4188,31.6426,549000.0
2013-11-20 10:50:00,33.95,33.96,33.82,33.93,255800.0,31.6519,31.6612,31.5307,31.6333,255800.0
2013-11-20 11:00:00,33.93,34.05,33.77,34.03,389000.0,31.6333,31.7452,31.4841,31.7265,389000.0
2013-11-20 11:10:00,34.03,34.03,33.88,33.92,128400.0,31.7265,31.7265,31.5867,31.624,128400.0
2013-11-20 11:20:00,33.91,34.05,33.91,34.0,144600.0,31.6146,31.7452,31.6146,31.6985,144600.0
2013-11-20 11:30:00,33.99,34.06,33.94,33.95,104200.0,31.6892,31.7545,31.6426,31.6519,104200.0
2013-11-20 11:40:00,33.96,33.98,33.86,33.91,165600.0,31.6612,31.6799,31.568,31.6146,165600.0
2013-11-20 11:50:00,33.91,33.99,33.9,33.94,183600.0,31.6146,31.6892,31.6053,31.6426,183600.0
2013-11-20 12:00:00,33.94,34.06,33.93,34.05,125400.0,31.6426,31.7545,31.6333,31.7452,125400.0
2013-11-20 12:10:00,34.02,34.07,34.01,34.04,72600.0,31.7172,31.7638,31.7079,31.7358,72600.0
2013-11-20 12:20:00,34.05,34.12,34.01,34.04,245200.0,31.7452,31.8104,31.7079,31.7358,245200.0
2013-11-20 12:30:00,34.04,34.06,33.98,34.0,115600.0,31.7358,31.7545,31.6799,31.6985,115600.0
2013-11-20 12:40:00,33.99,34.02,33.95,34.0,183200.0,31.6892,31.7172,31.6519,31.6985,183200.0
2013-11-20 12:50:00,33.99,33.99,33.95,33.95,41800.0,31.6892,31.6892,31.6519,31.6519,41800.0
2013-11-20 13:00:00,33.95,34.05,33.93,33.98,499000.0,31.6519,31.7452,31.6333,31.6799,499000.0
2013-11-20 13:10:00,33.99,34.01,33.85,33.87,230000.0,31.6892,31.7079,31.5587,31.5773,230000.0
2013-11-20 13:20:00,33.85,33.92,33.83,33.9,98000.0,31.5587,31.624,31.54,31.6053,98000.0
2013-11-20 13:30:00,33.91,33.93,33.88,33.92,74800.0,31.6146,31.6333,31.5867,31.624,74800.0
2013-11-20 13:40:00,33.93,34.04,33.92,34.02,136600.0,31.6333,31.7358,31.624,31.7172,136600.0
2013-11-20 13:50:00,34.01,34.03,33.97,34.02,93000.0,31.7079,31.7265,31.6706,31.7172,93000.0
2013-11-20 14:00:00,34.02,34.05,33.7,33.77,1020800.0,31.7172,31.7452,31.4188,31.4841,1020800.0
2013-11-20 14:10:00,33.77,33.82,33.44,33.74,1098200.0,31.4841,31.5307,31.1764,31.4561,1098200.0
2013-11-20 14:20:00,33.77,33.8,33.61,33.72,354400.0,31.4841,31.5121,31.3349,31.4375,354400.0
2013-11-20 14:30:00,33.69,33.75,33.46,33.51,389200.0,31.4095,31.4655,31.1951,31.2417,389200.0
2013-11-20 14:40:00,33.51,33.56,33.37,33.55,479600.0,31.2417,31.2883,31.1112,31.279,479600.0
2013-11-20 14:50:00,33.55,33.55,33.37,33.44,406200.0,31.279,31.279,31.1112,31.1764,406200.0
2013-11-20 15:00:00,33.43,33.45,32.96,32.98,1120000.0,31.1671,31.1858,30.7289,30.7476,1120000.0
2013-11-20 15:10:00,32.99,33.2,32.94,33.12,653000.0,30.7569,30.9527,30.7103,30.8781,653000.0
2013-11-20 15:20:00,33.1,33.28,33.06,33.21,386600.0,30.8595,31.0273,30.8222,30.962,386600.0
2013-11-20 15:30:00,33.21,33.23,33.07,33.22,312200.0,30.962,30.9807,30.8315,30.9713,312200.0
2013-11-20 15:40:00,33.23,33.33,33.21,33.25,446000.0,30.9807,31.0739,30.962,30.9993,446000.0
2013-11-20 15:50:00,33.24,33.4,33.15,33.38,756600.0,30.99,31.1392,30.9061,31.1205,756600.0
2013-11-21 09:30:00,33.81,34.0,33.69,33.73,751600.0,31.5214,31.6985,31.4095,31.4468,751600.0
2013-11-21 09:40:00,33.73,33.99,33.7,33.89,477600.0,31.4468,31.6892,31.4188,31.596,477600.0
2013-11-21 09:50:00,33.89,34.12,33.83,34.05,976200.0,31.596,31.8104,31.54,31.7452,976200.0
2013-11-21 10:00:00,34.05,34.32,34.05,34.29,904000.0,31.7452,31.9969,31.7452,31.9689,904000.0
2013-11-21 10:10:00,34.29,34.53,34.29,34.38,1270200.0,31.9689,32.1927,31.9689,32.0528,1270200.0
2013-11-21 10:20:00,34.38,34.45,34.34,34.35,285800.0,32.0528,32.1181,32.0155,32.0248,285800.0
2013-11-21 10:30:00,34.37,34.58,34.37,34.47,554600.0,32.0435,32.2393,32.0435,32.1367,554600.0
2013-11-21 10:40:00,34.46,34.74,34.46,34.73,770600.0,32.1274,32.3884,32.1274,32.3791,770600.0
2013-11-21 10:50:00,34.72,34.88,34.71,34.81,840800.0,32.3698,32.519,32.3605,32.4537,840800.0
2013-11-21 11:00:00,34.79,34.85,34.65,34.69,710600.0,32.4351,32.491,32.3045,32.3418,710600.0
2013-11-21 11:10:00,34.69,34.79,34.66,34.77,276000.0,32.3418,32.4351,32.3139,32.4164,276000.0
2013-11-21 11:20:00,34.78,34.87,34.76,34.83,439000.0,32.4257,32.5096,32.4071,32.4724,439000.0
2013-11-21 11:30:00,34.84,34.91,34.79,34.82,308800.0,32.4817,32.5469,32.4351,32.463,308800.0
2013-11-21 11:40:00,34.85,34.95,34.77,34.94,248600.0,32.491,32.5842,32.4164,32.5749,248600.0
2013-11-21 11:50:00,34.94,34.99,34.88,34.97,282200.0,32.5749,32.6215,32.519,32.6029,282200.0
2013-11-21 12:00:00,34.99,35.01,34.9,34.96,298200.0,32.6215,32.6402,32.5376,32.5936,298200.0
2013-11-21 12:10:00,34.97,34.98,34.78,34.82,359600.0,32.6029,32.6122,32.4257,32.463,359600.0
2013-11-21 12:20:00,34.82,34.93,34.81,34.92,152200.0,32.463,32.5656,32.4537,32.5563,152200.0
2013-11-21 12:30:00,34.93,34.93,34.86,34.87,66000.0,32.5656,32.5656,32.5003,32.5096,66000.0
2013-11-21 12:40:00,34.88,34.9,34.73,34.73,202000.0,32.519,32.5376,32.3791,32.3791,202000.0
2013-11-21 12:50:00,34.73,34.8,34.7,34.74,215400.0,32.3791,32.4444,32.3512,32.3884,215400.0
2013-11-21 13:00:00,34.73,34.81,34.73,34.8,168200.0,32.3791,32.4537,32.3791,32.4444,168200.0
2013-11-21 13:10:00,34.81,34.92,34.79,34.91,245400.0,32.4537,32.5563,32.4351,32.5469,245400.0
2013-11-21 13:20:00,34.9,34.94,34.88,34.88,82000.0,32.5376,32.5749,32.519,32.519,82000.0
2013-11-21 13:30:00,34.89,34.95,34.89,34.94,78200.0,32.5283,32.5842,32.5283,32.5749,78200.0
2013-11-21 13:40:00,34.92,35.1,34.92,35.1,532800.0,32.5563,32.7241,32.5563,32.7241,532800.0
2013-11-21 13:50:00,35.1,35.16,35.07,35.12,361600.0,32.7241,32.78,32.6961,32.7427,361600.0
2013-11-21 14:00:00,35.13,35.14,35.07,35.08,182400.0,32.752,32.7614,32.6961,32.7054,182400.0
2013-11-21 14:10:00,35.1,35.13,35.07,35.12,135200.0,32.7241,32.752,32.6961,32.7427,135200.0
2013-11-21 14:20:00,35.12,35.14,35.08,35.1,128000.0,32.7427,32.7614,32.7054,32.7241,128000.0
2013-11-21 14:30:00,35.09,35.09,35.02,35.04,132200.0,32.7148,32.7148,32.6495,32.6681,132200.0
2013-11-21 14:40:00,35.04,35.22,35.03,35.16,323200.0,32.6681,32.836,32.6588,32.78,323200.0
2013-11-21 14:50:00,35.17,35.2,35.08,35.08,128800.0,32.7893,32.8173,32.7054,32.7054,128800.0
2013-11-21 15:00:00,35.08,35.2,35.08,35.17,229800.0,32.7054,32.8173,32.7054,32.7893,229800.0
2013-11-21 15:10:00,35.18,35.22,35.12,35.15,192600.0,32.7987,32.836,32.7427,32.7707,192600.0
2013-11-21 15:20:00,35.14,35.18,35.13,35.18,133400.0,32.7614,32.7987,32.752,32.7987,133400.0
2013-11-21 15:30:00,35.17,35.19,35.09,35.12,204600.0,32.7893,32.808,32.7148,32.7427,204600.0
2013-11-21 15:40:00,35.1,35.12,35.01,35.05,342600.0,32.7241,32.7427,32.6402,32.6775,342600.0
2013-11-21 15:50:00,35.04,35.18,34.96,35.18,827200.0,32.6681,32.7987,32.5936,32.7987,827200.0
2013-11-22 09:30:00,35.18,35.22,34.97,35.02,601800.0,32.7987,32.836,32.6029,32.6495,601800.0
2013-11-22 09:40:00,35.02,35.2,34.98,35.15,419800.0,32.6495,32.8173,32.6122,32.7707,419800.0
2013-11-22 09:50:00,35.15,35.24,35.13,35.14,295000.0,32.7707,32.8546,32.752,32.7614,295000.0
2013-11-22 10:00:00,35.16,35.17,35.0,35.04,422600.0,32.78,32.7893,32.6308,32.6681,422600.0
2013-11-22 10:10:00,35.04,35.19,34.98,35.18,410600.0,32.6681,32.808,32.6122,32.7987,410600.0
2013-11-22 10:20:00,35.18,35.24,35.09,35.14,313800.0,32.7987,32.8546,32.7148,32.7614,313800.0
2013-11-22 10:30:00,35.14,35.42,35.1,35.41,655000.0,32.7614,33.0224,32.7241,33.0131,655000.0
2013-11-22 10:40:00,35.42,35.49,35.34,35.36,362400.0,33.0224,33.0877,32.9478,32.9665,362400.0
2013-11-22 10:50:00,35.36,35.38,35.28,35.34,279000.0,32.9665,32.9851,32.8919,32.9478,279000.0
2013-11-22 11:00:00,35.33,35.42,35.27,35.3,257400.0,32.9385,33.0224,32.8826,32.9105,257400.0
2013-11-22 11:10:00,35.3,35.33,35.23,35.31,262000.0,32.9105,32.9385,32.8453,32.9199,262000.0
2013-11-22 11:20:00,35.3,35.35,35.24,35.25,132800.0,32.9105,32.9572,32.8546,32.8639,132800.0
2013-11-22 11:30:00,35.24,35.31,35.19,35.21,263800.0,32.8546,32.9199,32.808,32.8266,263800.0
2013-11-22 11:40:00,35.21,35.4,35.2,35.35,257400.0,32.8266,33.0038,32.8173,32.9572,257400.0
2013-11-22 11:50:00,35.36,35.6,35.36,35.58,441800.0,32.9665,33.1902,32.9665,33.1716,441800.0
2013-11-22 12:00:00,35.58,35.59,35.46,35.49,154000.0,33.1716,33.1809,33.0597,33.0877,154000.0
2013-11-22 12:10:00,35.49,35.59,35.48,35.58,235200.0,33.0877,33.1809,33.0784,33.1716,235200.0
2013-11-22 12:20:00,35.58,35.61,35.52,35.55,241400.0,33.1716,33.1996,33.1156,33.1436,241400.0
2013-11-22 12:30:00,35.56,35.59,35.52,35.56,121000.0,33.1529,33.1809,33.1156,33.1529,121000.0
2013-11-22 12:40:00,35.56,35.58,35.54,35.55,52400.0,33.1529,33.1716,33.1343,33.1436,52400.0
2013-11-22 12:50:00,35.54,35.59,35.53,35.58,79000.0,33.1343,33.1809,33.125,33.1716,79000.0
2013-11-22 13:00:00,35.59,35.64,35.56,35.63,184600.0,33.1809,33.2275,33.1529,33.2182,184600.0
2013-11-22 13:10:00,35.63,35.68,35.63,35.68,233800.0,33.2182,33.2648,33.2182,33.2648,233800.0
2013-11-22 13:20:00,35.67,35.69,35.6,35.66,103000.0,33.2555,33.2741,33.1902,33.2462,103000.0
2013-11-22 13:30:00,35.65,35.67,35.56,35.58,106000.0,33.2368,33.2555,33.1529,33.1716,106000.0
2013-11-22 13:40:00,35.56,35.56,35.47,35.49,214200.0,33.1529,33.1529,33.069,33.0877,214200.0
2013-11-22 13:50:00,35.49,35.49,35.42,35.45,176800.0,33.0877,33.0877,33.0224,33.0504,176800.0
2013-11-22 14:00:00,35.45,35.56,35.45,35.55,181800.0,33.0504,33.1529,33.0504,33.1436,181800.0
2013-11-22 14:10:00,35.57,35.58,35.52,35.54,53800.0,33.1623,33.1716,33.1156,33.1343,53800.0
2013-11-22 14:20:00,35.55,35.64,35.52,35.64,98600.0,33.1436,33.2275,33.1156,33.2275,98600.0
2013-11-22 14:30:00,35.64,35.67,35.63,35.63,170800.0,33.2275,33.2555,33.2182,33.2182,170800.0
2013-11-22 14:40:00,35.64,35.65,35.6,35.63,73800.0,33.2275,33.2368,33.1902,33.2182,73800.0
2013-11-22 14:50:00,35.62,35.66,35.6,35.65,86800.0,33.2089,33.2462,33.1902,33.2368,86800.0
2013-11-22 15:00:00,35.66,35.72,35.66,35.71,247800.0,33.2462,33.3021,33.2462,33.2928,247800.0
2013-11-22 15:10:00,35.7,35.72,35.67,35.69,285200.0,33.2835,33.3021,33.2555,33.2741,285200.0
2013-11-22 15:20:00,35.68,35.75,35.66,35.71,255400.0,33.2648,33.3301,33.2462,33.2928,255400.0
2013-11-22 15:30:00,35.71,35.75,35.63,35.74,243000.0,33.2928,33.3301,33.2182,33.3208,243000.0
2013-11-22 15:40:00,35.74,35.79,35.72,35.74,417000.0,33.3208,33.3674,33.3021,33.3208,417000.0
2013-11-22 15:50:00,35.75,35.76,35.63,35.65,743800.0,33.3301,33.3394,33.2182,33.2368,743800.0
2013-11-25 09:30:00,35.95,36.01,35.85,35.95,695200.0,33.5165,33.5725,33.4233,33.5165,695200.0
2013-11-25 09:40:00,35.94,35.97,35.88,35.9,335000.0,33.5072,33.5352,33.4513,33.4699,335000.0
2013-11-25 09:50:00,35.89,35.95,35.74,35.77,716000.0,33.4606,33.5165,33.3208,33.3487,716000.0
2013-11-25 10:00:00,35.77,35.78,35.52,35.63,696800.0,33.3487,33.358,33.1156,33.2182,696800.0
2013-11-25 10:10:00,35.63,35.78,35.61,35.68,619400.0,33.2182,33.358,33.1996,33.2648,619400.0
2013-11-25 10:20:00,35.68,35.73,35.57,35.59,279200.0,33.2648,33.3114,33.1623,33.1809,279200.0
2013-11-25 10:30:00,35.59,35.73,35.56,35.71,300800.0,33.1809,33.3114,33.1529,33.2928,300800.0
2013-11-25 10:40:00,35.73,35.82,35.68,35.81,310400.0,33.3114,33.3953,33.2648,33.386,310400.0
2013-11-25 10:50:00,35.82,35.82,35.69,35.71,119800.0,33.3953,33.3953,33.2741,33.2928,119800.0
2013-11-25 11:00:00,35.7,35.74,35.68,35.7,183800.0,33.2835,33.3208,33.2648,33.2835,183800.0
2013-11-25 11:10:00,35.68,35.81,35.68,35.79,244600.0,33.2648,33.386,33.2648,33.3674,244600.0
2013-11-25 11:20:00,35.79,35.88,35.77,35.85,190000.0,33.3674,33.4513,33.3487,33.4233,190000.0
2013-11-25 11:30:00,35.85,35.92,35.85,35.87,193600.0,33.4233,33.4886,33.4233,33.442,193600.0
2013-11-25 11:40:00,35.88,35.88,35.76,35.85,148600.0,33.4513,33.4513,33.3394,33.4233,148600.0
2013-11-25 11:50:00,35.85,35.92,35.85,35.87,195800.0,33.4233,33.4886,33.4233,33.442,195800.0
2013-11-25 12:00:00,35.87,35.94,35.84,35.87,112400.0,33.442,33.5072,33.414,33.442,112400.0
2013-11-25 12:10:00,35.85,35.87,35.82,35.87,111000.0,33.4233,33.442,33.3953,33.442,111000.0
2013-11-25 12:20:00,35.87,35.94,35.85,35.94,184400.0,33.442,33.5072,33.4233,33.5072,184400.0
2013-11-25 12:30:00,35.94,35.96,35.9,35.94,85000.0,33.5072,33.5259,33.4699,33.5072,85000.0
2013-11-25 12:40:00,35.94,35.95,35.87,35.9,94200.0,33.5072,33.5165,33.442,33.4699,94200.0
2013-11-25 12:50:00,35.88,35.95,35.88,35.91,56600.0,33.4513,33.5165,33.4513,33.4792,56600.0
2013-11-25 13:00:00,35.93,35.93,35.83,35.87,127200.0,33.4979,33.4979,33.4047,33.442,127200.0
2013-11-25 13:10:00,35.87,35.92,35.86,35.9,123600.0,33.442,33.4886,33.4326,33.4699,123600.0
2013-11-25 13:20:00,35.9,35.97,35.88,35.91,119600.0,33.4699,33.5352,33.4513,33.4792,119600.0
2013-11-25 13:30:00,35.92,35.97,35.9,35.96,117000.0,33.4886,33.5352,33.4699,33.5259,117000.0
2013-11-25 13:40:00,35.96,36.05,35.95,36.03,250000.0,33.5259,33.6098,33.5165,33.5911,250000.0
2013-11-25 13:50:00,36.02,36.05,36.01,36.01,221600.0,33.5818,33.6098,33.5725,33.5725,221600.0
2013-11-25 14:00:00,36.02,36.08,36.02,36.08,138600.0,33.5818,33.6377,33.5818,33.6377,138600.0
2013-11-25 14:10:00,36.07,36.09,36.05,36.06,125200.0,33.6284,33.6471,33.6098,33.6191,125200.0
2013-11-25 14:20:00,36.06,36.07,35.96,35.98,321800.0,33.6191,33.6284,33.5259,33.5445,321800.0
2013-11-25 14:30:00,35.98,36.01,35.94,35.96,188800.0,33.5445,33.5725,33.5072,33.5259,188800.0
2013-11-25 14:40:00,35.95,35.96,35.88,35.89,106800.0,33.5165,33.5259,33.4513,33.4606,106800.0
2013-11-25 14:50:00,35.88,35.94,35.88,35.91,135000.0,33.4513,33.5072,33.4513,33.4792,135000.0
2013-11-25 15:00:00,35.9,35.9,35.73,35.73,223000.0,33.4699,33.4699,33.3114,33.3114,223000.0
2013-11-25 15:10:00,35.74,35.74,35.6,35.67,386200.0,33.3208,33.3208,33.1902,33.2555,386200.0
2013-11-25 15:20:00,35.68,35.7,35.54,35.62,422000.0,33.2648,33.2835,33.1343,33.2089,422000.0
2013-11-25 15:30:00,35.6,35.61,35.47,35.52,421600.0,33.1902,33.1996,33.069,33.1156,421600.0
2013-11-25 15:40:00,35.52,35.68,35.51,35.64,474200.0,33.1156,33.2648,33.1063,33.2275,474200.0
2013-11-25 15:50:00,35.63,35.73,35.52,35.72,414200.0,33.2182,33.3114,33.1156,33.3021,414200.0
2013-11-26 09:30:00,35.82,35.97,35.76,35.87,475400.0,33.3953,33.5352,33.3394,33.442,475400.0
2013-11-26 09:40:00,35.89,35.97,35.76,35.79,504800.0,33.4606,33.5352,33.3394,33.3674,504800.0
2013-11-26 09:50:00,35.8,35.86,35.76,35.85,260400.0,33.3767,33.4326,33.3394,33.4233,260400.0
2013-11-26 10:00:00,35.84,35.94,35.71,35.82,656400.0,33.414,33.5072,33.2928,33.3953,656400.0
2013-11-26 10:10:00,35.83,35.99,35.83,35.98,575000.0,33.4047,33.5538,33.4047,33.5445,575000.0
2013-11-26 10:20:00,35.98,36.1,35.95,36.08,590400.0,33.5445,33.6564,33.5165,33.6377,590400.0
2013-11-26 10:30:00,36.08,36.09,35.96,36.05,231600.0,33.6377,33.6471,33.5259,33.6098,231600.0
2013-11-26 10:40:00,36.05,36.1,35.99,36.09,227800.0,33.6098,33.6564,33.5538,33.6471,227800.0
2013-11-26 10:50:00,36.09,36.11,36.03,36.1,158400.0,33.6471,33.6657,33.5911,33.6564,158400.0
2013-11-26 11:00:00,36.1,36.2,36.09,36.1,268000.0,33.6564,33.7496,33.6471,33.6564,268000.0
2013-11-26 11:10:00,36.1,36.21,36.1,36.18,105000.0,33.6564,33.7589,33.6564,33.731,105000.0
2013-11-26 11:20:00,36.18,36.27,36.16,36.18,441800.0,33.731,33.8149,33.7123,33.731,441800.0
2013-11-26 11:30:00,36.16,36.22,36.14,36.19,198800.0,33.7123,33.7683,33.6937,33.7403,198800.0
2013-11-26 11:40:00,36.2,36.35,36.19,36.27,599200.0,33.7496,33.8895,33.7403,33.8149,599200.0
2013-11-26 11:50:00,36.26,36.32,36.2,36.21,208200.0,33.8056,33.8615,33.7496,33.7589,208200.0
2013-11-26 12:00:00,36.21,36.35,36.2,36.31,154000.0,33.7589,33.8895,33.7496,33.8522,154000.0
2013-11-26 12:10:00,36.33,36.41,36.31,36.38,232600.0,33.8708,33.9454,33.8522,33.9174,232600.0
2013-11-26 12:20:00,36.37,36.42,36.33,36.39,181600.0,33.9081,33.9547,33.8708,33.9268,181600.0
2013-11-26 12:30:00,36.4,36.47,36.37,36.47,107000.0,33.9361,34.0013,33.9081,34.0013,107000.0
2013-11-26 12:40:00,36.47,36.5,36.41,36.48,155000.0,34.0013,34.0293,33.9454,34.0107,155000.0
2013-11-26 12:50:00,36.49,36.54,36.44,36.53,261000.0,34.02,34.0666,33.9734,34.0573,261000.0
2013-11-26 13:00:00,36.54,36.54,36.42,36.44,85400.0,34.0666,34.0666,33.9547,33.9734,85400.0
2013-11-26 13:10:00,36.45,36.51,36.45,36.47,71000.0,33.9827,34.0386,33.9827,34.0013,71000.0
2013-11-26 13:20:00,36.48,36.54,36.45,36.47,108600.0,34.0107,34.0666,33.9827,34.0013,108600.0
2013-11-26 13:30:00,36.48,36.54,36.48,36.5,125800.0,34.0107,34.0666,34.0107,34.0293,125800.0
2013-11-26 13:40:00,36.5,36.62,36.5,36.59,360200.0,34.0293,34.1412,34.0293,34.1132,360200.0
2013-11-26 13:50:00,36.62,36.63,36.57,36.61,131200.0,34.1412,34.1505,34.0946,34.1319,131200.0
2013-11-26 14:00:00,36.63,36.64,36.58,36.6,122800.0,34.1505,34.1598,34.1039,34.1225,122800.0
2013-11-26 14:10:00,36.59,36.63,36.52,36.58,180400.0,34.1132,34.1505,34.048,34.1039,180400.0
2013-11-26 14:20:00,36.58,36.65,36.58,36.63,107400.0,34.1039,34.1692,34.1039,34.1505,107400.0
2013-11-26 14:30:00,36.63,36.76,36.63,36.7,248800.0,34.1505,34.2717,34.1505,34.2158,248800.0
2013-11-26 14:40:00,36.69,36.72,36.68,36.72,149400.0,34.2065,34.2344,34.1971,34.2344,149400.0
2013-11-26 14:50:00,36.73,36.79,36.73,36.74,184200.0,34.2437,34.2997,34.2437,34.2531,184200.0
2013-11-26 15:00:00,36.75,36.77,36.66,36.77,236800.0,34.2624,34.281,34.1785,34.281,236800.0
2013-11-26 15:10:00,36.77,36.79,36.7,36.73,141200.0,34.281,34.2997,34.2158,34.2437,141200.0
2013-11-26 15:20:00,36.74,36.78,36.71,36.71,153400.0,34.2531,34.2904,34.2251,34.2251,153400.0
2013-11-26 15:30:00,36.72,36.77,36.71,36.74,174400.0,34.2344,34.281,34.2251,34.2531,174400.0
2013-11-26 15:40:00,36.74,36.75,36.6,36.63,550600.0,34.2531,34.2624,34.1225,34.1505,550600.0
2013-11-26 15:50:00,36.62,36.63,36.51,36.59,690000.0,34.1412,34.1505,34.0386,34.1132,690000.0
2013-11-27 09:30:00,36.63,36.66,36.43,36.57,989600.0,34.1505,34.1785,33.9641,34.0946,989600.0
2013-11-27 09:40:00,36.59,36.73,36.52,36.69,762800.0,34.1132,34.2437,34.048,34.2065,762800.0
2013-11-27 09:50:00,36.7,36.81,36.68,36.72,449200.0,34.2158,34.3183,34.1971,34.2344,449200.0
2013-11-27 10:00:00,36.74,36.77,36.62,36.75,430200.0,34.2531,34.281,34.1412,34.2624,430200.0
2013-11-27 10:10:00,36.76,36.94,36.74,36.89,513200.0,34.2717,34.4395,34.2531,34.3929,513200.0
2013-11-27 10:20:00,36.9,36.9,36.81,36.86,504400.0,34.4022,34.4022,34.3183,34.3649,504400.0
2013-11-27 10:30:00,36.85,36.95,36.81,36.92,351400.0,34.3556,34.4489,34.3183,34.4209,351400.0
2013-11-27 10:40:00,36.92,36.97,36.88,36.96,419800.0,34.4209,34.4675,34.3836,34.4582,419800.0
2013-11-27 10:50:00,36.97,37.02,36.9,36.99,443600.0,34.4675,34.5141,34.4022,34.4861,443600.0
2013-11-27 11:00:00,36.99,37.01,36.94,36.96,173400.0,34.4861,34.5048,34.4395,34.4582,173400.0
2013-11-27 11:10:00,36.98,37.02,36.96,36.98,147400.0,34.4768,34.5141,34.4582,34.4768,147400.0
2013-11-27 11:20:00,36.99,37.02,36.97,36.99,113200.0,34.4861,34.5141,34.4675,34.4861,113200.0
2013-11-27 11:30:00,36.99,37.08,36.99,37.06,134000.0,34.4861,34.5701,34.4861,34.5514,134000.0
2013-11-27 11:40:00,37.05,37.08,36.99,37.05,123000.0,34.5421,34.5701,34.4861,34.5421,123000.0
2013-11-27 11:50:00,37.06,37.07,36.96,36.97,175000.0,34.5514,34.5607,34.4582,34.4675,175000.0
2013-11-27 12:00:00,36.98,36.99,36.91,36.98,216000.0,34.4768,34.4861,34.4116,34.4768,216000.0
2013-11-27 12:10:00,36.97,36.99,36.93,36.97,76200.0,34.4675,34.4861,34.4302,34.4675,76200.0
2013-11-27 12:20:00,36.95,36.98,36.88,36.96,152400.0,34.4489,34.4768,34.3836,34.4582,152400.0
2013-11-27 12:30:00,36.97,36.98,36.91,36.91,100000.0,34.4675,34.4768,34.4116,34.4116,100000.0
2013-11-27 12:40:00,36.91,37.0,36.91,36.99,113800.0,34.4116,34.4955,34.4116,34.4861,113800.0
2013-11-27 12:50:00,36.99,36.99,36.84,36.85,230600.0,34.4861,34.4861,34.3463,34.3556,230600.0
2013-11-27 13:00:00,36.85,36.92,36.84,36.87,150000.0,34.3556,34.4209,34.3463,34.3743,150000.0
2013-11-27 13:10:00,36.88,36.91,36.83,36.83,97200.0,34.3836,34.4116,34.337,34.337,97200.0
2013-11-27 13:20:00,36.83,36.94,36.83,36.92,151000.0,34.337,34.4395,34.337,34.4209,151000.0
2013-11-27 13:30:00,36.92,36.94,36.88,36.92,82200.0,34.4209,34.4395,34.3836,34.4209,82200.0
2013-11-27 13:40:00,36.91,37.01,36.91,36.96,160400.0,34.4116,34.5048,34.4116,34.4582,160400.0
2013-11-27 13:50:00,36.96,36.98,36.93,36.97,88000.0,34.4582,34.4768,34.4302,34.4675,88000.0
2013-11-27 14:00:00,36.98,36.99,36.94,36.96,65800.0,34.4768,34.4861,34.4395,34.4582,65800.0
2013-11-27 14:10:00,36.97,37.0,36.95,37.0,65800.0,34.4675,34.4955,34.4489,34.4955,65800.0
2013-11-27 14:20:00,37.01,37.02,36.99,37.02,98600.0,34.5048,34.5141,34.4861,34.5141,98600.0
2013-11-27 14:30:00,37.02,37.16,37.02,37.16,270400.0,34.5141,34.6446,34.5141,34.6446,270400.0
2013-11-27 14:40:00,37.15,37.22,37.13,37.21,122000.0,34.6353,34.7006,34.6167,34.6913,122000.0
2013-11-27 14:50:00,37.21,37.24,37.18,37.18,152600.0,34.6913,34.7192,34.6633,34.6633,152600.0
2013-11-27 15:00:00,37.2,37.27,37.13,37.27,265800.0,34.6819,34.7472,34.6167,34.7472,265800.0
2013-11-27 15:10:00,37.27,37.28,37.16,37.18,188000.0,34.7472,34.7565,34.6446,34.6633,188000.0
2013-11-27 15:20:00,37.17,37.23,37.16,37.23,64200.0,34.654,34.7099,34.6446,34.7099,64200.0
2013-11-27 15:30:00,37.22,37.24,37.15,37.17,166000.0,34.7006,34.7192,34.6353,34.654,166000.0
2013-11-27 15:40:00,37.18,37.27,37.16,37.25,178200.0,34.6633,34.7472,34.6446,34.7285,178200.0
2013-11-27 15:50:00,37.24,37.32,37.2,37.28,632400.0,34.7192,34.7938,34.6819,34.7565,632400.0
2013-11-29 09:30:00,37.69,37.74,37.5,37.61,453600.0,35.1388,35.1854,34.9616,35.0642,453600.0
2013-11-29 09:40:00,37.63,37.68,37.47,37.63,459800.0,35.0828,35.1294,34.9337,35.0828,459800.0
2013-11-29 09:50:00,37.67,37.67,37.57,37.63,254600.0,35.1201,35.1201,35.0269,35.0828,254600.0
2013-11-29 10:00:00,37.65,37.66,37.56,37.58,236000.0,35.1015,35.1108,35.0176,35.0362,236000.0
2013-11-29 10:10:00,37.6,37.81,37.6,37.8,540600.0,35.0549,35.2506,35.0549,35.2413,540600.0
2013-11-29 10:20:00,37.81,37.87,37.77,37.86,228600.0,35.2506,35.3066,35.2133,35.2973,228600.0
2013-11-29 10:30:00,37.86,37.91,37.78,37.78,248400.0,35.2973,35.3439,35.2227,35.2227,248400.0
2013-11-29 10:40:00,37.79,37.79,37.72,37.73,290400.0,35.232,35.232,35.1667,35.1761,290400.0
2013-11-29 10:50:00,37.73,37.73,37.7,37.73,169200.0,35.1761,35.1761,35.1481,35.1761,169200.0
2013-11-29 11:00:00,37.73,37.74,37.57,37.63,418800.0,35.1761,35.1854,35.0269,35.0828,418800.0
2013-11-29 11:10:00,37.65,37.78,37.64,37.74,305000.0,35.1015,35.2227,35.0921,35.1854,305000.0
2013-11-29 11:20:00,37.75,37.77,37.68,37.7,126400.0,35.1947,35.2133,35.1294,35.1481,126400.0
2013-11-29 11:30:00,37.69,37.8,37.66,37.8,374800.0,35.1388,35.2413,35.1108,35.2413,374800.0
2013-11-29 11:40:00,37.8,37.88,37.8,37.86,270200.0,35.2413,35.3159,35.2413,35.2973,270200.0
2013-11-29 11:50:00,37.88,37.88,37.81,37.82,87800.0,35.3159,35.3159,35.2506,35.26,87800.0
2013-11-29 12:00:00,37.83,37.87,37.78,37.85,98800.0,35.2693,35.3066,35.2227,35.2879,98800.0
2013-11-29 12:10:00,37.87,37.91,37.85,37.85,180400.0,35.3066,35.3439,35.2879,35.2879,180400.0
2013-11-29 12:20:00,37.84,37.87,37.83,37.85,74400.0,35.2786,35.3066,35.2693,35.2879,74400.0
2013-11-29 12:30:00,37.85,37.88,37.74,37.74,235000.0,35.2879,35.3159,35.1854,35.1854,235000.0
2013-11-29 12:40:00,37.74,37.79,37.54,37.55,340000.0,35.1854,35.232,34.9989,35.0082,340000.0
2013-11-29 12:50:00,37.55,37.57,37.26,37.29,1069600.0,35.0082,35.0269,34.7379,34.7658,1069600.0
2013-12-02 09:30:00,37.47,37.53,37.26,37.26,907200.0,34.9337,34.9896,34.7379,34.7379,907200.0
2013-12-02 09:40:00,37.25,37.26,36.84,36.86,1107000.0,34.7285,34.7379,34.3463,34.3649,1107000.0
2013-12-02 09:50:00,36.87,37.03,36.85,36.9,1186800.0,34.3743,34.5234,34.3556,34.4022,1186800.0
2013-12-02 10:00:00,36.9,37.02,36.77,36.91,896800.0,34.4022,34.5141,34.281,34.4116,896800.0
2013-12-02 10:10:00,36.91,37.02,36.74,36.93,753200.0,34.4116,34.5141,34.2531,34.4302,753200.0
2013-12-02 10:20:00,36.92,37.0,36.84,36.91,395200.0,34.4209,34.4955,34.3463,34.4116,395200.0
2013-12-02 10:30:00,36.91,36.96,36.8,36.84,294200.0,34.4116,34.4582,34.309,34.3463,294200.0
2013-12-02 10:40:00,36.83,36.86,36.7,36.85,375000.0,34.337,34.3649,34.2158,34.3556,375000.0
2013-12-02 10:50:00,36.85,37.02,36.77,36.98,569400.0,34.3556,34.5141,34.281,34.4768,569400.0
2013-12-02 11:00:00,37.0,37.1,36.99,37.02,462200.0,34.4955,34.5887,34.4861,34.5141,462200.0
2013-12-02 11:10:00,37.02,37.02,36.84,36.85,353200.0,34.5141,34.5141,34.3463,34.3556,353200.0
2013-12-02 11:20:00,36.87,36.93,36.75,36.78,359800.0,34.3743,34.4302,34.2624,34.2904,359800.0
2013-12-02 11:30:00,36.78,36.88,36.74,36.74,259600.0,34.2904,34.3836,34.2531,34.2531,259600.0
2013-12-02 11:40:00,36.74,36.77,36.63,36.67,308600.0,34.2531,34.281,34.1505,34.1878,308600.0
2013-12-02 11:50:00,36.67,36.97,36.65,36.9,622800.0,34.1878,34.4675,34.1692,34.4022,622800.0
2013-12-02 12:00:00,36.9,36.9,36.77,36.82,182800.0,34.4022,34.4022,34.281,34.3277,182800.0
2013-12-02 12:10:00,36.82,36.83,36.77,36.81,89600.0,34.3277,34.337,34.281,34.3183,89600.0
2013-12-02 12:20:00,36.82,36.96,36.8,36.95,408600.0,34.3277,34.4582,34.309,34.4489,408600.0
2013-12-02 12:30:00,36.96,36.97,36.85,36.9,152800.0,34.4582,34.4675,34.3556,34.4022,152800.0
2013-12-02 12:40:00,36.9,36.93,36.87,36.9,97600.0,34.4022,34.4302,34.3743,34.4022,97600.0
2013-12-02 12:50:00,36.9,36.94,36.88,36.89,89600.0,34.4022,34.4395,34.3836,34.3929,89600.0
2013-12-02 13:00:00,36.88,36.89,36.72,36.73,255800.0,34.3836,34.3929,34.2344,34.2437,255800.0
2013-12-02 13:10:00,36.73,36.75,36.46,36.49,729200.0,34.2437,34.2624,33.992,34.02,729200.0
2013-12-02 13:20:00,36.49,36.57,36.43,36.43,294200.0,34.02,34.0946,33.9641,33.9641,294200.0
2013-12-02 13:30:00,36.43,36.43,36.28,36.4,365200.0,33.9641,33.9641,33.8242,33.9361,365200.0
2013-12-02 13:40:00,36.41,36.41,36.24,36.28,251200.0,33.9454,33.9454,33.7869,33.8242,251200.0
2013-12-02 13:50:00,36.27,36.36,36.24,36.3,319600.0,33.8149,33.8988,33.7869,33.8429,319600.0
2013-12-02 14:00:00,36.31,36.32,36.1,36.13,406800.0,33.8522,33.8615,33.6564,33.6844,406800.0
2013-12-02 14:10:00,36.12,36.15,35.97,36.12,487200.0,33.675,33.703,33.5352,33.675,487200.0
2013-12-02 14:20:00,36.1,36.15,36.03,36.13,302200.0,33.6564,33.703,33.5911,33.6844,302200.0
2013-12-02 14:30:00,36.15,36.21,36.06,36.08,279200.0,33.703,33.7589,33.6191,33.6377,279200.0
2013-12-02 14:40:00,36.08,36.09,35.87,36.07,462800.0,33.6377,33.6471,33.442,33.6284,462800.0
2013-12-02 14:50:00,36.07,36.27,36.02,36.22,325600.0,33.6284,33.8149,33.5818,33.7683,325600.0
2013-12-02 15:00:00,36.23,36.32,36.16,36.16,299400.0,33.7776,33.8615,33.7123,33.7123,299400.0
2013-12-02 15:10:00,36.16,36.27,36.13,36.24,270200.0,33.7123,33.8149,33.6844,33.7869,270200.0
2013-12-02 15:20:00,36.24,36.29,36.06,36.06,454600.0,33.7869,33.8335,33.6191,33.6191,454600.0
2013-12-02 15:30:00,36.07,36.13,35.9,36.11,558800.0,33.6284,33.6844,33.4699,33.6657,558800.0
2013-12-02 15:40:00,36.11,36.13,35.94,36.02,477400.0,33.6657,33.6844,33.5072,33.5818,477400.0
2013-12-02 15:50:00,36.02,36.17,35.86,36.17,1109800.0,33.5818,33.7217,33.4326,33.7217,1109800.0
2013-12-03 09:30:00,35.93,36.21,35.92,36.07,869600.0,33.4979,33.7589,33.4886,33.6284,869600.0
2013-12-03 09:40:00,36.07,36.08,35.74,35.85,762800.0,33.6284,33.6377,33.3208,33.4233,762800.0
2013-12-03 09:50:00,35.82,36.12,35.81,36.12,471400.0,33.3953,33.675,33.386,33.675,471400.0
2013-12-03 10:00:00,36.12,36.38,36.12,36.23,854200.0,33.675,33.9174,33.675,33.7776,854200.0
2013-12-03 10:10:00,36.22,36.32,36.04,36.18,448400.0,33.7683,33.8615,33.6004,33.731,448400.0
2013-12-03 10:20:00,36.18,36.32,36.06,36.12,458600.0,33.731,33.8615,33.6191,33.675,458600.0
2013-12-03 10:30:00,36.12,36.26,36.09,36.24,301600.0,33.675,33.8056,33.6471,33.7869,301600.0
2013-12-03 10:40:00,36.26,36.3,36.17,36.23,306800.0,33.8056,33.8429,33.7217,33.7776,306800.0
2013-12-03 10:50:00,36.22,36.22,36.02,36.08,245200.0,33.7683,33.7683,33.5818,33.6377,245200.0
2013-12-03 11:00:00,36.1,36.1,35.9,35.97,348600.0,33.6564,33.6564,33.4699,33.5352,348600.0
2013-12-03 11:10:00,35.98,35.99,35.8,35.84,234800.0,33.5445,33.5538,33.3767,33.414,234800.0
2013-12-03 11:20:00,35.86,35.88,35.7,35.79,450600.0,33.4326,33.4513,33.2835,33.3674,450600.0
2013-12-03 11:30:00,35.79,35.86,35.72,35.81,326400.0,33.3674,33.4326,33.3021,33.386,326400.0
2013-12-03 11:40:00,35.8,35.81,35.52,35.54,488600.0,33.3767,33.386,33.1156,33.1343,488600.0
2013-12-03 11:50:00,35.59,35.68,35.5,35.66,454800.0,33.1809,33.2648,33.097,33.2462,454800.0
2013-12-03 12:00:00,35.67,35.73,35.52,35.72,313000.0,33.2555,33.3114,33.1156,33.3021,313000.0
2013-12-03 12:10:00,35.71,35.76,35.65,35.72,205600.0,33.2928,33.3394,33.2368,33.3021,205600.0
2013-12-03 12:20:00,35.71,35.75,35.57,35.58,220600.0,33.2928,33.3301,33.1623,33.1716,220600.0
2013-12-03 12:30:00,35.58,35.63,35.53,35.59,399000.0,33.1716,33.2182,33.125,33.1809,399000.0
2013-12-03 12:40:00,35.59,35.6,35.5,35.54,246000.0,33.1809,33.1902,33.097,33.1343,246000.0
2013-12-03 12:50:00,35.56,35.6,35.54,35.59,143000.0,33.1529,33.1902,33.1343,33.1809,143000.0
2013-12-03 13:00:00,35.59,35.6,35.35,35.49,584800.0,33.1809,33.1902,32.9572,33.0877,584800.0
2013-12-03 13:10:00,35.45,35.48,35.31,35.35,246400.0,33.0504,33.0784,32.9199,32.9572,246400.0
2013-12-03 13:20:00,35.37,35.38,35.13,35.2,493200.0,32.9758,32.9851,32.752,32.8173,493200.0
2013-12-03 13:30:00,35.2,35.29,35.17,35.28,227200.0,32.8173,32.9012,32.7893,32.8919,227200.0
2013-12-03 13:40:00,35.27,35.32,35.17,35.3,339600.0,32.8826,32.9292,32.7893,32.9105,339600.0
2013-12-03 13:50:00,35.29,35.38,35.24,35.28,218000.0,32.9012,32.9851,32.8546,32.8919,218000.0
2013-12-03 14:00:00,35.28,35.3,35.22,35.25,399400.0,32.8919,32.9105,32.836,32.8639,399400.0
2013-12-03 14:10:00,35.25,35.31,35.1,35.14,370000.0,32.8639,32.9199,32.7241,32.7614,370000.0
2013-12-03 14:20:00,35.14,35.27,35.13,35.23,146200.0,32.7614,32.8826,32.752,32.8453,146200.0
2013-12-03 14:30:00,35.21,35.48,35.19,35.43,292800.0,32.8266,33.0784,32.808,33.0317,292800.0
2013-12-03 14:40:00,35.44,35.52,35.43,35.45,272600.0,33.0411,33.1156,33.0317,33.0504,272600.0
2013-12-03 14:50:00,35.46,35.49,35.42,35.45,245800.0,33.0597,33.0877,33.0224,33.0504,245800.0
2013-12-03 15:00:00,35.45,35.45,35.34,35.35,412600.0,33.0504,33.0504,32.9478,32.9572,412600.0
2013-12-03 15:10:00,35.35,35.38,35.31,35.36,269400.0,32.9572,32.9851,32.9199,32.9665,269400.0
2013-12-03 15:20:00,35.35,35.36,35.21,35.22,260000.0,32.9572,32.9665,32.8266,32.836,260000.0
2013-12-03 15:30:00,35.22,35.45,35.21,35.35,324800.0,32.836,33.0504,32.8266,32.9572,324800.0
2013-12-03 15:40:00,35.35,35.49,35.26,35.46,481200.0,32.9572,33.0877,32.8732,33.0597,481200.0
2013-12-03 15:50:00,35.45,35.65,35.44,35.62,931600.0,33.0504,33.2368,33.0411,33.2089,931600.0
2013-12-04 09:30:00,35.12,35.35,35.12,35.35,807400.0,32.7427,32.9572,32.7427,32.9572,807400.0
2013-12-04 09:40:00,35.35,35.42,35.26,35.34,642800.0,32.9572,33.0224,32.8732,32.9478,642800.0
2013-12-04 09:50:00,35.34,35.34,35.15,35.27,279600.0,32.9478,32.9478,32.7707,32.8826,279600.0
2013-12-04 10:00:00,35.26,35.76,35.24,35.73,834600.0,32.8732,33.3394,32.8546,33.3114,834600.0
2013-12-04 10:10:00,35.74,36.08,35.72,36.02,916000.0,33.3208,33.6377,33.3021,33.5818,916000.0
2013-12-04 10:20:00,36.02,36.17,35.99,36.05,551400.0,33.5818,33.7217,33.5538,33.6098,551400.0
2013-12-04 10:30:00,36.05,36.18,36.01,36.08,481600.0,33.6098,33.731,33.5725,33.6377,481600.0
2013-12-04 10:40:00,36.09,36.18,36.01,36.05,209200.0,33.6471,33.731,33.5725,33.6098,209200.0
2013-12-04 10:50:00,36.04,36.12,35.99,36.12,190000.0,33.6004,33.675,33.5538,33.675,190000.0
2013-12-04 11:00:00,36.1,36.1,36.01,36.02,163800.0,33.6564,33.6564,33.5725,33.5818,163800.0
2013-12-04 11:10:00,36.04,36.04,35.84,35.88,271600.0,33.6004,33.6004,33.414,33.4513,271600.0
2013-12-04 11:20:00,35.88,35.95,35.75,35.79,329400.0,33.4513,33.5165,33.3301,33.3674,329400.0
2013-12-04 11:30:00,35.77,35.85,35.75,35.81,258400.0,33.3487,33.4233,33.3301,33.386,258400.0
2013-12-04 11:40:00,35.81,35.91,35.75,35.76,390000.0,33.386,33.4792,33.3301,33.3394,390000.0
2013-12-04 11:50:00,35.77,35.85,35.74,35.78,207200.0,33.3487,33.4233,33.3208,33.358,207200.0
2013-12-04 12:00:00,35.77,35.8,35.46,35.51,537400.0,33.3487,33.3767,33.0597,33.1063,537400.0
2013-12-04 12:10:00,35.52,35.52,35.3,35.32,460400.0,33.1156,33.1156,32.9105,32.9292,460400.0
2013-12-04 12:20:00,35.31,35.33,35.15,35.19,383400.0,32.9199,32.9385,32.7707,32.808,383400.0
2013-12-04 12:30:00,35.18,35.39,35.18,35.36,348400.0,32.7987,32.9944,32.7987,32.9665,348400.0
2013-12-04 12:40:00,35.36,35.38,35.24,35.26,214400.0,32.9665,32.9851,32.8546,32.8732,214400.0
2013-12-04 12:50:00,35.25,35.27,35.19,35.19,148200.0,32.8639,32.8826,32.808,32.808,148200.0
2013-12-04 13:00:00,35.21,35.35,35.15,35.19,279200.0,32.8266,32.9572,32.7707,32.808,279200.0
2013-12-04 13:10:00,35.18,35.2,34.95,35.0,1049400.0,32.7987,32.8173,32.5842,32.6308,1049400.0
2013-12-04 13:20:00,35.0,35.04,34.73,34.74,975400.0,32.6308,32.6681,32.3791,32.3884,975400.0
2013-12-04 13:30:00,34.74,34.74,34.26,34.61,1519200.0,32.3884,32.3884,31.9409,32.2672,1519200.0
2013-12-04 13:40:00,34.6,34.72,34.54,34.66,424800.0,32.2579,32.3698,32.202,32.3139,424800.0
2013-12-04 13:50:00,34.64,34.71,34.6,34.68,223600.0,32.2952,32.3605,32.2579,32.3325,223600.0
2013-12-04 14:00:00,34.68,34.86,34.65,34.77,297400.0,32.3325,32.5003,32.3045,32.4164,297400.0
2013-12-04 14:10:00,34.76,35.1,34.76,35.05,710200.0,32.4071,32.7241,32.4071,32.6775,710200.0
2013-12-04 14:20:00,35.06,35.12,34.95,35.05,270600.0,32.6868,32.7427,32.5842,32.6775,270600.0
2013-12-04 14:30:00,35.06,35.27,35.02,35.2,737200.0,32.6868,32.8826,32.6495,32.8173,737200.0
2013-12-04 14:40:00,35.22,35.33,35.2,35.29,377200.0,32.836,32.9385,32.8173,32.9012,377200.0
2013-12-04 14:50:00,35.3,35.34,35.21,35.27,332800.0,32.9105,32.9478,32.8266,32.8826,332800.0
2013-12-04 15:00:00,35.27,35.31,35.16,35.18,287400.0,32.8826,32.9199,32.78,32.7987,287400.0
2013-12-04 15:10:00,35.17,35.52,35.16,35.48,668000.0,32.7893,33.1156,32.78,33.0784,668000.0
2013-12-04 15:20:00,35.49,35.5,35.36,35.43,368000.0,33.0877,33.097,32.9665,33.0317,368000.0
2013-12-04 15:30:00,35.42,35.65,35.33,35.6,466200.0,33.0224,33.2368,32.9385,33.1902,466200.0
2013-12-04 15:40:00,35.6,35.7,35.49,35.55,579000.0,33.1902,33.2835,33.0877,33.1436,579000.0
2013-12-04 15:50:00,35.54,35.57,35.31,35.33,581200.0,33.1343,33.1623,32.9199,32.9385,581200.0
2013-12-05 09:30:00,35.3,35.48,35.23,35.42,882200.0,32.9105,33.0784,32.8453,33.0224,882200.0
2013-12-05 09:40:00,35.42,35.46,34.98,35.23,1130000.0,33.0224,33.0597,32.6122,32.8453,1130000.0
2013-12-05 09:50:00,35.25,35.42,35.12,35.38,542400.0,32.8639,33.0224,32.7427,32.9851,542400.0
2013-12-05 10:00:00,35.4,35.68,35.33,35.63,917800.0,33.0038,33.2648,32.9385,33.2182,917800.0
2013-12-05 10:10:00,35.63,35.69,35.46,35.59,656800.0,33.2182,33.2741,33.0597,33.1809,656800.0
2013-12-05 10:20:00,35.59,35.6,35.24,35.35,450000.0,33.1809,33.1902,32.8546,32.9572,450000.0
2013-12-05 10:30:00,35.37,35.52,35.37,35.52,357000.0,32.9758,33.1156,32.9758,33.1156,357000.0
2013-12-05 10:40:00,35.49,35.54,35.2,35.31,541400.0,33.0877,33.1343,32.8173,32.9199,541400.0
2013-12-05 10:50:00,35.31,35.4,35.2,35.22,254400.0,32.9199,33.0038,32.8173,32.836,254400.0
2013-12-05 11:00:00,35.24,35.44,35.09,35.29,778000.0,32.8546,33.0411,32.7148,32.9012,778000.0
2013-12-05 11:10:00,35.3,35.5,35.29,35.45,268600.0,32.9105,33.097,32.9012,33.0504,268600.0
2013-12-05 11:20:00,35.45,35.52,35.33,35.35,248800.0,33.0504,33.1156,32.9385,32.9572,248800.0
2013-12-05 11:30:00,35.34,35.35,35.2,35.31,311600.0,32.9478,32.9572,32.8173,32.9199,311600.0
2013-12-05 11:40:00,35.33,35.35,35.23,35.25,219400.0,32.9385,32.9572,32.8453,32.8639,219400.0
2013-12-05 11:50:00,35.24,35.39,35.24,35.37,176800.0,32.8546,32.9944,32.8546,32.9758,176800.0
2013-12-05 12:00:00,35.37,35.63,35.37,35.56,610800.0,32.9758,33.2182,32.9758,33.1529,610800.0
2013-12-05 12:10:00,35.55,35.63,35.51,35.51,262800.0,33.1436,33.2182,33.1063,33.1063,262800.0
2013-12-05 12:20:00,35.51,35.61,35.48,35.57,142200.0,33.1063,33.1996,33.0784,33.1623,142200.0
2013-12-05 12:30:00,35.58,35.63,35.52,35.59,146200.0,33.1716,33.2182,33.1156,33.1809,146200.0
2013-12-05 12:40:00,35.6,35.74,35.59,35.65,540000.0,33.1902,33.3208,33.1809,33.2368,540000.0
2013-12-05 12:50:00,35.65,35.8,35.64,35.74,363200.0,33.2368,33.3767,33.2275,33.3208,363200.0
2013-12-05 13:00:00,35.74,35.77,35.7,35.7,110400.0,33.3208,33.3487,33.2835,33.2835,110400.0
2013-12-05 13:10:00,35.72,35.74,35.53,35.56,220800.0,33.3021,33.3208,33.125,33.1529,220800.0
2013-12-05 13:20:00,35.55,35.59,35.4,35.49,252000.0,33.1436,33.1809,33.0038,33.0877,252000.0
2013-12-05 13:30:00,35.49,35.58,35.45,35.58,103400.0,33.0877,33.1716,33.0504,33.1716,103400.0
2013-12-05 13:40:00,35.59,35.59,35.41,35.48,154600.0,33.1809,33.1809,33.0131,33.0784,154600.0
2013-12-05 13:50:00,35.49,35.64,35.47,35.6,219800.0,33.0877,33.2275,33.069,33.1902,219800.0
2013-12-05 14:00:00,35.59,35.77,35.59,35.67,287400.0,33.1809,33.3487,33.1809,33.2555,287400.0
2013-12-05 14:10:00,35.68,35.7,35.48,35.56,302400.0,33.2648,33.2835,33.0784,33.1529,302400.0
2013-12-05 14:20:00,35.55,35.62,35.44,35.6,353200.0,33.1436,33.2089,33.0411,33.1902,353200.0
2013-12-05 14:30:00,35.6,35.67,35.52,35.64,338000.0,33.1902,33.2555,33.1156,33.2275,338000.0
2013-12-05 14:40:00,35.65,35.65,35.5,35.52,162400.0,33.2368,33.2368,33.097,33.1156,162400.0
2013-12-05 14:50:00,35.52,35.54,35.24,35.31,924000.0,33.1156,33.1343,32.8546,32.9199,924000.0
2013-12-05 15:00:00,35.29,35.38,35.23,35.36,316200.0,32.9012,32.9851,32.8453,32.9665,316200.0
2013-12-05 15:10:00,35.36,35.44,35.29,35.32,240800.0,32.9665,33.0411,32.9012,32.9292,240800.0
2013-12-05 15:20:00,35.33,35.44,35.24,35.37,457400.0,32.9385,33.0411,32.8546,32.9758,457400.0
2013-12-05 15:30:00,35.37,35.6,35.37,35.57,523400.0,32.9758,33.1902,32.9758,33.1623,523400.0
2013-12-05 15:40:00,35.55,35.57,35.28,35.33,619400.0,33.1436,33.1623,32.8919,32.9385,619400.0
2013-12-05 15:50:00,35.33,35.47,35.3,35.46,584200.0,32.9385,33.069,32.9105,33.0597,584200.0
2013-12-06 09:30:00,36.4,36.53,36.31,36.34,1062200.0,33.9361,34.0573,33.8522,33.8801,1062200.0
2013-12-06 09:40:00,36.34,36.42,36.21,36.24,492600.0,33.8801,33.9547,33.7589,33.7869,492600.0
2013-12-06 09:50:00,36.21,36.59,36.19,36.38,916200.0,33.7589,34.1132,33.7403,33.9174,916200.0
2013-12-06 10:00:00,36.39,36.57,36.22,36.36,543600.0,33.9268,34.0946,33.7683,33.8988,543600.0
2013-12-06 10:10:00,36.35,36.47,36.25,36.41,556200.0,33.8895,34.0013,33.7962,33.9454,556200.0
2013-12-06 10:20:00,36.39,36.46,36.13,36.18,676200.0,33.9268,33.992,33.6844,33.731,676200.0
2013-12-06 10:30:00,36.18,36.19,36.0,36.06,467000.0,33.731,33.7403,33.5632,33.6191,467000.0
2013-12-06 10:40:00,36.06,36.15,35.97,35.99,408400.0,33.6191,33.703,33.5352,33.5538,408400.0
2013-12-06 10:50:00,35.99,36.28,35.97,36.19,409400.0,33.5538,33.8242,33.5352,33.7403,409400.0
2013-12-06 11:00:00,36.19,36.37,36.13,36.33,300200.0,33.7403,33.9081,33.6844,33.8708,300200.0
2013-12-06 11:10:00,36.32,36.41,36.27,36.34,370400.0,33.8615,33.9454,33.8149,33.8801,370400.0
2013-12-06 11:20:00,36.34,36.38,36.3,36.37,133000.0,33.8801,33.9174,33.8429,33.9081,133000.0
2013-12-06 11:30:00,36.38,36.61,36.38,36.55,653200.0,33.9174,34.1319,33.9174,34.0759,653200.0
2013-12-06 11:40:00,36.55,36.68,36.52,36.65,281000.0,34.0759,34.1971,34.048,34.1692,281000.0
2013-12-06 11:50:00,36.65,36.7,36.6,36.66,239200.0,34.1692,34.2158,34.1225,34.1785,239200.0
2013-12-06 12:00:00,36.65,36.68,36.61,36.62,174400.0,34.1692,34.1971,34.1319,34.1412,174400.0
2013-12-06 12:10:00,36.61,36.65,36.57,36.63,152200.0,34.1319,34.1692,34.0946,34.1505,152200.0
2013-12-06 12:20:00,36.62,36.65,36.59,36.62,113400.0,34.1412,34.1692,34.1132,34.1412,113400.0
2013-12-06 12:30:00,36.63,36.74,36.6,36.74,256200.0,34.1505,34.2531,34.1225,34.2531,256200.0
2013-12-06 12:40:00,36.74,36.82,36.73,36.74,366800.0,34.2531,34.3277,34.2437,34.2531,366800.0
2013-12-06 12:50:00,36.74,36.77,36.7,36.75,139000.0,34.2531,34.281,34.2158,34.2624,139000.0
2013-12-06 13:00:00,36.74,36.76,36.63,36.63,136600.0,34.2531,34.2717,34.1505,34.1505,136600.0
2013-12-06 13:10:00,36.63,36.63,36.55,36.57,139000.0,34.1505,34.1505,34.0759,34.0946,139000.0
2013-12-06 13:20:00,36.56,36.58,36.49,36.5,209000.0,34.0853,34.1039,34.02,34.0293,209000.0
2013-12-06 13:30:00,36.52,36.58,36.49,36.53,164600.0,34.048,34.1039,34.02,34.0573,164600.0
2013-12-06 13:40:00,36.54,36.65,36.52,36.59,242800.0,34.0666,34.1692,34.048,34.1132,242800.0
2013-12-06 13:50:00,36.59,36.6,36.42,36.45,387600.0,34.1132,34.1225,33.9547,33.9827,387600.0
2013-12-06 14:00:00,36.44,36.57,36.44,36.55,142600.0,33.9734,34.0946,33.9734,34.0759,142600.0
2013-12-06 14:10:00,36.54,36.54,36.42,36.42,108000.0,34.0666,34.0666,33.9547,33.9547,108000.0
2013-12-06 14:20:00,36.43,36.52,36.42,36.49,122000.0,33.9641,34.048,33.9547,34.02,122000.0
2013-12-06 14:30:00,36.48,36.52,36.45,36.47,146400.0,34.0107,34.048,33.9827,34.0013,146400.0
2013-12-06 14:40:00,36.48,36.51,36.45,36.46,86400.0,34.0107,34.0386,33.9827,33.992,86400.0
2013-12-06 14:50:00,36.46,36.47,36.37,36.45,192600.0,33.992,34.0013,33.9081,33.9827,192600.0
2013-12-06 15:00:00,36.48,36.48,36.37,36.37,324000.0,34.0107,34.0107,33.9081,33.9081,324000.0
2013-12-06 15:10:00,36.37,36.4,36.34,36.35,138800.0,33.9081,33.9361,33.8801,33.8895,138800.0
2013-12-06 15:20:00,36.34,36.4,36.31,36.34,409000.0,33.8801,33.9361,33.8522,33.8801,409000.0
2013-12-06 15:30:00,36.32,36.43,36.22,36.24,530600.0,33.8615,33.9641,33.7683,33.7869,530600.0
2013-12-06 15:40:00,36.24,36.36,36.24,36.3,479800.0,33.7869,33.8988,33.7869,33.8429,479800.0
2013-12-06 15:50:00,36.31,36.42,36.22,36.24,1224000.0,33.8522,33.9547,33.7683,33.7869,1224000.0
2013-12-09 09:30:00,36.36,36.46,36.31,36.38,690200.0,33.8988,33.992,33.8522,33.9174,690200.0
2013-12-09 09:40:00,36.38,36.52,36.32,36.47,738200.0,33.9174,34.048,33.8615,34.0013,738200.0
2013-12-09 09:50:00,36.49,36.61,36.45,36.58,536800.0,34.02,34.1319,33.9827,34.1039,536800.0
2013-12-09 10:00:00,36.6,36.62,36.15,36.18,765000.0,34.1225,34.1412,33.703,33.731,765000.0
2013-12-09 10:10:00,36.17,36.22,35.88,35.88,776000.0,33.7217,33.7683,33.4513,33.4513,776000.0
2013-12-09 10:20:00,35.88,35.97,35.75,35.83,907600.0,33.4513,33.5352,33.3301,33.4047,907600.0
2013-12-09 10:30:00,35.81,35.93,35.69,35.93,532400.0,33.386,33.4979,33.2741,33.4979,532400.0
2013-12-09 10:40:00,35.93,35.94,35.81,35.87,370600.0,33.4979,33.5072,33.386,33.442,370600.0
2013-12-09 10:50:00,35.85,36.05,35.84,35.99,428000.0,33.4233,33.6098,33.414,33.5538,428000.0
2013-12-09 11:00:00,36.0,36.18,35.98,36.14,559000.0,33.5632,33.731,33.5445,33.6937,559000.0
2013-12-09 11:10:00,36.15,36.18,36.05,36.09,321600.0,33.703,33.731,33.6098,33.6471,321600.0
2013-12-09 11:20:00,36.08,36.18,36.06,36.06,223600.0,33.6377,33.731,33.6191,33.6191,223600.0
2013-12-09 11:30:00,36.06,36.1,35.95,36.03,258000.0,33.6191,33.6564,33.5165,33.5911,258000.0
2013-12-09 11:40:00,36.04,36.05,35.96,35.99,103200.0,33.6004,33.6098,33.5259,33.5538,103200.0
2013-12-09 11:50:00,36.0,36.05,35.98,36.0,79400.0,33.5632,33.6098,33.5445,33.5632,79400.0
2013-12-09 12:00:00,36.0,36.08,35.94,35.95,231400.0,33.5632,33.6377,33.5072,33.5165,231400.0
2013-12-09 12:10:00,35.96,36.06,35.93,36.02,137400.0,33.5259,33.6191,33.4979,33.5818,137400.0
2013-12-09 12:20:00,36.04,36.06,35.92,35.93,99000.0,33.6004,33.6191,33.4886,33.4979,99000.0
2013-12-09 12:30:00,35.92,36.02,35.9,36.02,91400.0,33.4886,33.5818,33.4699,33.5818,91400.0
2013-12-09 12:40:00,36.03,36.19,36.01,36.13,362200.0,33.5911,33.7403,33.5725,33.6844,362200.0
2013-12-09 12:50:00,36.15,36.2,36.05,36.13,153200.0,33.703,33.7496,33.6098,33.6844,153200.0
2013-12-09 13:00:00,36.13,36.14,36.05,36.09,92600.0,33.6844,33.6937,33.6098,33.6471,92600.0
2013-12-09 13:10:00,36.07,36.12,36.03,36.05,74200.0,33.6284,33.675,33.5911,33.6098,74200.0
2013-12-09 13:20:00,36.06,36.18,36.03,36.13,223000.0,33.6191,33.731,33.5911,33.6844,223000.0
2013-12-09 13:30:00,36.15,36.15,36.1,36.13,83200.0,33.703,33.703,33.6564,33.6844,83200.0
2013-12-09 13:40:00,36.13,36.15,36.02,36.07,120800.0,33.6844,33.703,33.5818,33.6284,120800.0
2013-12-09 13:50:00,36.07,36.09,35.95,36.02,191000.0,33.6284,33.6471,33.5165,33.5818,191000.0
2013-12-09 14:00:00,36.0,36.08,35.96,36.03,100400.0,33.5632,33.6377,33.5259,33.5911,100400.0
2013-12-09 14:10:00,36.02,36.05,35.91,35.91,253800.0,33.5818,33.6098,33.4792,33.4792,253800.0
2013-12-09 14:20:00,35.92,35.92,35.81,35.88,376400.0,33.4886,33.4886,33.386,33.4513,376400.0
2013-12-09 14:30:00,35.88,35.94,35.86,35.87,133400.0,33.4513,33.5072,33.4326,33.442,133400.0
2013-12-09 14:40:00,35.87,35.95,35.85,35.95,154800.0,33.442,33.5165,33.4233,33.5165,154800.0
2013-12-09 14:50:00,35.94,36.0,35.91,35.95,284800.0,33.5072,33.5632,33.4792,33.5165,284800.0
2013-12-09 15:00:00,35.95,35.99,35.88,35.92,203200.0,33.5165,33.5538,33.4513,33.4886,203200.0
2013-12-09 15:10:00,35.92,35.98,35.9,35.92,148800.0,33.4886,33.5445,33.4699,33.4886,148800.0
2013-12-09 15:20:00,35.92,35.93,35.8,35.83,236200.0,33.4886,33.4979,33.3767,33.4047,236200.0
2013-12-09 15:30:00,35.83,35.91,35.81,35.87,217600.0,33.4047,33.4792,33.386,33.442,217600.0
2013-12-09 15:40:00,35.85,36.09,35.84,36.07,524400.0,33.4233,33.6471,33.414,33.6284,524400.0
2013-12-09 15:50:00,36.07,36.19,35.98,36.17,1027000.0,33.6284,33.7403,33.5445,33.7217,1027000.0
2013-12-10 09:30:00,35.98,36.05,35.91,35.99,462800.0,33.5445,33.6098,33.4792,33.5538,462800.0
2013-12-10 09:40:00,36.01,36.04,35.85,36.0,459000.0,33.5725,33.6004,33.4233,33.5632,459000.0
2013-12-10 09:50:00,36.01,36.09,35.73,35.81,487600.0,33.5725,33.6471,33.3114,33.386,487600.0
2013-12-10 10:00:00,35.83,36.11,35.81,36.05,615000.0,33.4047,33.6657,33.386,33.6098,615000.0
2013-12-10 10:10:00,36.06,36.13,36.04,36.09,469800.0,33.6191,33.6844,33.6004,33.6471,469800.0
2013-12-10 10:20:00,36.08,36.1,36.02,36.05,280000.0,33.6377,33.6564,33.5818,33.6098,280000.0
2013-12-10 10:30:00,36.04,36.31,36.02,36.3,621000.0,33.6004,33.8522,33.5818,33.8429,621000.0
2013-12-10 10:40:00,36.3,36.33,36.19,36.22,377400.0,33.8429,33.8708,33.7403,33.7683,377400.0
2013-12-10 10:50:00,36.21,36.27,36.05,36.05,367200.0,33.7589,33.8149,33.6098,33.6098,367200.0
2013-12-10 11:00:00,36.04,36.07,35.74,35.8,737000.0,33.6004,33.6284,33.3208,33.3767,737000.0
2013-12-10 11:10:00,35.8,35.8,35.6,35.69,690000.0,33.3767,33.3767,33.1902,33.2741,690000.0
2013-12-10 11:20:00,35.7,35.76,35.62,35.72,511600.0,33.2835,33.3394,33.2089,33.3021,511600.0
2013-12-10 11:30:00,35.7,35.7,35.47,35.53,1094400.0,33.2835,33.2835,33.069,33.125,1094400.0
2013-12-10 11:40:00,35.52,35.54,35.38,35.41,341800.0,33.1156,33.1343,32.9851,33.0131,341800.0
2013-12-10 11:50:00,35.41,35.41,35.26,35.39,367200.0,33.0131,33.0131,32.8732,32.9944,367200.0
2013-12-10 12:00:00,35.38,35.38,35.13,35.18,396400.0,32.9851,32.9851,32.752,32.7987,396400.0
2013-12-10 12:10:00,35.18,35.31,35.15,35.26,294600.0,32.7987,32.9199,32.7707,32.8732,294600.0
2013-12-10 12:20:00,35.27,35.49,35.27,35.46,370800.0,32.8826,33.0877,32.8826,33.0597,370800.0
2013-12-10 12:30:00,35.47,35.49,35.34,35.34,168600.0,33.069,33.0877,32.9478,32.9478,168600.0
2013-12-10 12:40:00,35.35,35.37,35.31,35.35,182800.0,32.9572,32.9758,32.9199,32.9572,182800.0
2013-12-10 12:50:00,35.35,35.49,35.35,35.41,188600.0,32.9572,33.0877,32.9572,33.0131,188600.0
2013-12-10 13:00:00,35.41,35.45,35.38,35.4,196800.0,33.0131,33.0504,32.9851,33.0038,196800.0
2013-12-10 13:10:00,35.4,35.45,35.36,35.37,107000.0,33.0038,33.0504,32.9665,32.9758,107000.0
2013-12-10 13:20:00,35.37,35.38,35.21,35.23,329800.0,32.9758,32.9851,32.8266,32.8453,329800.0
2013-12-10 13:30:00,35.24,35.34,35.16,35.31,155200.0,32.8546,32.9478,32.78,32.9199,155200.0
2013-12-10 13:40:00,35.3,35.32,35.21,35.28,119800.0,32.9105,32.9292,32.8266,32.8919,119800.0
2013-12-10 13:50:00,35.27,35.28,35.05,35.1,292800.0,32.8826,32.8919,32.6775,32.7241,292800.0
2013-12-10 14:00:00,35.09,35.19,35.06,35.17,322200.0,32.7148,32.808,32.6868,32.7893,322200.0
2013-12-10 14:10:00,35.16,35.19,35.1,35.13,156800.0,32.78,32.808,32.7241,32.752,156800.0
2013-12-10 14:20:00,35.12,35.21,35.12,35.15,304800.0,32.7427,32.8266,32.7427,32.7707,304800.0
2013-12-10 14:30:00,35.15,35.3,35.13,35.28,193600.0,32.7707,32.9105,32.752,32.8919,193600.0
2013-12-10 14:40:00,35.28,35.29,35.15,35.2,225000.0,32.8919,32.9012,32.7707,32.8173,225000.0
2013-12-10 14:50:00,35.2,35.27,35.14,35.23,218400.0,32.8173,32.8826,32.7614,32.8453,218400.0
2013-12-10 15:00:00,35.23,35.43,35.23,35.35,946800.0,32.8453,33.0317,32.8453,32.9572,946800.0
2013-12-10 15:10:00,35.34,35.41,35.27,35.27,294200.0,32.9478,33.0131,32.8826,32.8826,294200.0
2013-12-10 15:20:00,35.27,35.47,35.27,35.38,615800.0,32.8826,33.069,32.8826,32.9851,615800.0
2013-12-10 15:30:00,35.38,35.46,35.3,35.31,329200.0,32.9851,33.0597,32.9105,32.9199,329200.0
2013-12-10 15:40:00,35.31,35.37,35.22,35.28,463000.0,32.9199,32.9758,32.836,32.8919,463000.0
2013-12-10 15:50:00,35.27,35.29,35.17,35.21,692600.0,32.8826,32.9012,32.7893,32.8266,692600.0
2013-12-11 09:30:00,35.34,35.35,35.04,35.13,657800.0,32.9478,32.9572,32.6681,32.752,657800.0
2013-12-11 09:40:00,35.13,35.13,34.56,34.67,1306400.0,32.752,32.752,32.2206,32.3232,1306400.0
2013-12-11 09:50:00,34.65,34.77,34.45,34.7,880400.0,32.3045,32.4164,32.1181,32.3512,880400.0
2013-12-11 10:00:00,34.69,34.7,34.37,34.52,743400.0,32.3418,32.3512,32.0435,32.1833,743400.0
2013-12-11 10:10:00,34.53,34.74,34.33,34.38,867000.0,32.1927,32.3884,32.0062,32.0528,867000.0
2013-12-11 10:20:00,34.38,34.58,34.22,34.24,975000.0,32.0528,32.2393,31.9036,31.9223,975000.0
2013-12-11 10:30:00,34.24,34.4,34.13,34.33,716600.0,31.9223,32.0715,31.8197,32.0062,716600.0
2013-12-11 10:40:00,34.35,34.41,34.15,34.21,331800.0,32.0248,32.0808,31.8384,31.8943,331800.0
2013-12-11 10:50:00,34.23,34.35,34.14,34.32,295400.0,31.913,32.0248,31.8291,31.9969,295400.0
2013-12-11 11:00:00,34.31,34.34,34.2,34.21,176200.0,31.9876,32.0155,31.885,31.8943,176200.0
2013-12-11 11:10:00,34.21,34.3,34.01,34.09,489800.0,31.8943,31.9782,31.7079,31.7824,489800.0
2013-12-11 11:20:00,34.1,34.12,33.99,34.04,672400.0,31.7918,31.8104,31.6892,31.7358,672400.0
2013-12-11 11:30:00,34.02,34.06,33.9,33.95,410600.0,31.7172,31.7545,31.6053,31.6519,410600.0
2013-12-11 11:40:00,33.94,34.02,33.76,33.88,428800.0,31.6426,31.7172,31.4748,31.5867,428800.0
2013-12-11 11:50:00,33.9,33.99,33.75,33.98,437800.0,31.6053,31.6892,31.4655,31.6799,437800.0
2013-12-11 12:00:00,33.98,33.99,33.72,33.79,527400.0,31.6799,31.6892,31.4375,31.5028,527400.0
2013-12-11 12:10:00,33.8,33.84,33.6,33.65,434400.0,31.5121,31.5494,31.3256,31.3722,434400.0
2013-12-11 12:20:00,33.66,33.69,33.44,33.45,1007000.0,31.3816,31.4095,31.1764,31.1858,1007000.0
2013-12-11 12:30:00,33.44,33.6,33.41,33.55,442600.0,31.1764,31.3256,31.1485,31.279,442600.0
2013-12-11 12:40:00,33.55,33.66,33.5,33.63,296400.0,31.279,31.3816,31.2324,31.3536,296400.0
2013-12-11 12:50:00,33.63,33.63,33.52,33.58,282800.0,31.3536,31.3536,31.251,31.307,282800.0
2013-12-11 13:00:00,33.57,33.76,33.56,33.74,523400.0,31.2976,31.4748,31.2883,31.4561,523400.0
2013-12-11 13:10:00,33.74,33.79,33.67,33.67,401200.0,31.4561,31.5028,31.3909,31.3909,401200.0
2013-12-11 13:20:00,33.67,33.73,33.58,33.58,263600.0,31.3909,31.4468,31.307,31.307,263600.0
2013-12-11 13:30:00,33.59,33.87,33.57,33.84,351000.0,31.3163,31.5773,31.2976,31.5494,351000.0
2013-12-11 13:40:00,33.83,33.95,33.79,33.88,326600.0,31.54,31.6519,31.5028,31.5867,326600.0
2013-12-11 13:50:00,33.9,33.98,33.81,33.96,251000.0,31.6053,31.6799,31.5214,31.6612,251000.0
2013-12-11 14:00:00,33.97,33.98,33.71,33.77,491600.0,31.6706,31.6799,31.4282,31.4841,491600.0
2013-12-11 14:10:00,33.77,33.78,33.51,33.58,416800.0,31.4841,31.4934,31.2417,31.307,416800.0
2013-12-11 14:20:00,33.6,33.74,33.57,33.74,207200.0,31.3256,31.4561,31.2976,31.4561,207200.0
2013-12-11 14:30:00,33.73,33.73,33.61,33.63,153000.0,31.4468,31.4468,31.3349,31.3536,153000.0
2013-12-11 14:40:00,33.65,33.74,33.59,33.7,245400.0,31.3722,31.4561,31.3163,31.4188,245400.0
2013-12-11 14:50:00,33.7,33.71,33.56,33.6,240600.0,31.4188,31.4282,31.2883,31.3256,240600.0
2013-12-11 15:00:00,33.63,33.63,33.52,33.57,349600.0,31.3536,31.3536,31.251,31.2976,349600.0
2013-12-11 15:10:00,33.56,33.57,33.43,33.44,524600.0,31.2883,31.2976,31.1671,31.1764,524600.0
2013-12-11 15:20:00,33.45,33.47,33.3,33.35,869000.0,31.1858,31.2044,31.0459,31.0925,869000.0
2013-12-11 15:30:00,33.35,33.52,33.35,33.4,738400.0,31.0925,31.251,31.0925,31.1392,738400.0
2013-12-11 15:40:00,33.38,33.44,33.24,33.37,652400.0,31.1205,31.1764,30.99,31.1112,652400.0
2013-12-11 15:50:00,33.37,33.6,33.27,33.54,1257000.0,31.1112,31.3256,31.018,31.2697,1257000.0
2013-12-12 09:30:00,33.01,33.12,32.94,32.98,594600.0,31.328,31.4324,31.2616,31.2996,594600.0
2013-12-12 09:40:00,32.99,33.08,32.72,32.74,694800.0,31.3091,31.3945,31.0528,31.0718,694800.0
2013-12-12 09:50:00,32.76,32.95,32.72,32.83,708400.0,31.0908,31.2711,31.0528,31.1572,708400.0
2013-12-12 10:00:00,32.82,33.0,32.79,32.95,420400.0,31.1477,31.3185,31.1192,31.2711,420400.0
2013-12-12 10:10:00,32.95,32.99,32.73,32.76,497800.0,31.2711,31.3091,31.0623,31.0908,497800.0
2013-12-12 10:20:00,32.77,32.85,32.69,32.81,400600.0,31.1003,31.1762,31.0243,31.1382,400600.0
2013-12-12 10:30:00,32.81,32.98,32.74,32.97,528600.0,31.1382,31.2996,31.0718,31.2901,528600.0
2013-12-12 10:40:00,32.97,33.19,32.91,33.16,688400.0,31.2901,31.4989,31.2331,31.4704,688400.0
2013-12-12 10:50:00,33.18,33.22,32.97,33.06,514800.0,31.4894,31.5273,31.2901,31.3755,514800.0
2013-12-12 11:00:00,33.09,33.26,33.07,33.25,474600.0,31.404,31.5653,31.385,31.5558,474600.0
2013-12-12 11:10:00,33.25,33.34,33.17,33.23,572400.0,31.5558,31.6412,31.4799,31.5368,572400.0
2013-12-12 11:20:00,33.23,33.27,33.02,33.09,405600.0,31.5368,31.5748,31.3375,31.404,405600.0
2013-12-12 11:30:00,33.1,33.18,33.08,33.18,202800.0,31.4135,31.4894,31.3945,31.4894,202800.0
2013-12-12 11:40:00,33.18,33.26,33.12,33.18,186600.0,31.4894,31.5653,31.4324,31.4894,186600.0
2013-12-12 11:50:00,33.18,33.29,33.17,33.17,145800.0,31.4894,31.5938,31.4799,31.4799,145800.0
2013-12-12 12:00:00,33.17,33.17,33.02,33.05,250800.0,31.4799,31.4799,31.3375,31.366,250800.0
2013-12-12 12:10:00,33.03,33.13,32.93,32.96,242000.0,31.347,31.4419,31.2521,31.2806,242000.0
2013-12-12 12:20:00,32.95,32.96,32.7,32.79,539000.0,31.2711,31.2806,31.0338,31.1192,539000.0
2013-12-12 12:30:00,32.79,32.83,32.74,32.81,269400.0,31.1192,31.1572,31.0718,31.1382,269400.0
2013-12-12 12:40:00,32.8,32.88,32.74,32.85,212600.0,31.1287,31.2047,31.0718,31.1762,212600.0
2013-12-12 12:50:00,32.85,32.92,32.8,32.89,131800.0,31.1762,31.2426,31.1287,31.2142,131800.0
2013-12-12 13:00:00,32.87,33.02,32.87,32.99,152000.0,31.1952,31.3375,31.1952,31.3091,152000.0
2013-12-12 13:10:00,32.99,33.03,32.95,33.0,110200.0,31.3091,31.347,31.2711,31.3185,110200.0
2013-12-12 13:20:00,33.01,33.05,32.97,33.0,120600.0,31.328,31.366,31.2901,31.3185,120600.0
2013-12-12 13:30:00,33.01,33.12,32.98,33.1,305400.0,31.328,31.4324,31.2996,31.4135,305400.0
2013-12-12 13:40:00,33.11,33.19,33.08,33.14,279200.0,31.4229,31.4989,31.3945,31.4514,279200.0
2013-12-12 13:50:00,33.13,33.17,33.1,33.17,137200.0,31.4419,31.4799,31.4135,31.4799,137200.0
2013-12-12 14:00:00,33.17,33.41,33.15,33.35,707400.0,31.4799,31.7077,31.4609,31.6507,707400.0
2013-12-12 14:10:00,33.35,33.44,33.33,33.33,260800.0,31.6507,31.7361,31.6317,31.6317,260800.0
2013-12-12 14:20:00,33.35,33.44,33.33,33.37,314600.0,31.6507,31.7361,31.6317,31.6697,314600.0
2013-12-12 14:30:00,33.38,33.4,33.26,33.3,195200.0,31.6792,31.6982,31.5653,31.6033,195200.0
2013-12-12 14:40:00,33.31,33.38,33.28,33.3,222400.0,31.6128,31.6792,31.5843,31.6033,222400.0
2013-12-12 14:50:00,33.32,33.48,33.28,33.42,392000.0,31.6222,31.7741,31.5843,31.7171,392000.0
2013-12-12 15:00:00,33.43,33.45,33.34,33.38,219600.0,31.7266,31.7456,31.6412,31.6792,219600.0
2013-12-12 15:10:00,33.38,33.44,33.31,33.32,463200.0,31.6792,31.7361,31.6128,31.6222,463200.0
2013-12-12 15:20:00,33.32,33.46,33.31,33.4,301000.0,31.6222,31.7551,31.6128,31.6982,301000.0
2013-12-12 15:30:00,33.4,33.44,33.27,33.3,213600.0,31.6982,31.7361,31.5748,31.6033,213600.0
2013-12-12 15:40:00,33.29,33.35,33.21,33.23,433800.0,31.5938,31.6507,31.5178,31.5368,433800.0
2013-12-12 15:50:00,33.23,33.23,32.92,33.07,1406400.0,31.5368,31.5368,31.2426,31.385,1406400.0
2013-12-13 09:30:00,33.3,33.7,33.29,33.57,920400.0,31.6033,31.9829,31.5938,31.8595,920400.0
2013-12-13 09:40:00,33.58,33.6,33.16,33.27,888000.0,31.869,31.888,31.4704,31.5748,888000.0
2013-12-13 09:50:00,33.25,33.41,33.1,33.24,782000.0,31.5558,31.7077,31.4135,31.5463,782000.0
2013-12-13 10:00:00,33.25,33.42,33.23,33.32,533800.0,31.5558,31.7171,31.5368,31.6222,533800.0
2013-12-13 10:10:00,33.29,33.38,33.0,33.08,532600.0,31.5938,31.6792,31.3185,31.3945,532600.0
2013-12-13 10:20:00,33.06,33.14,32.93,33.07,531200.0,31.3755,31.4514,31.2521,31.385,531200.0
2013-12-13 10:30:00,33.07,33.21,33.06,33.19,495000.0,31.385,31.5178,31.3755,31.4989,495000.0
2013-12-13 10:40:00,33.2,33.2,32.97,32.98,271800.0,31.5084,31.5084,31.2901,31.2996,271800.0
2013-12-13 10:50:00,32.99,33.1,32.98,33.02,168600.0,31.3091,31.4135,31.2996,31.3375,168600.0
2013-12-13 11:00:00,33.01,33.04,32.72,32.85,724400.0,31.328,31.3565,31.0528,31.1762,724400.0
2013-12-13 11:10:00,32.85,33.2,32.82,33.11,804000.0,31.1762,31.5084,31.1477,31.4229,804000.0
2013-12-13 11:20:00,33.11,33.11,32.91,32.94,483400.0,31.4229,31.4229,31.2331,31.2616,483400.0
2013-12-13 11:30:00,32.94,33.02,32.85,32.98,338800.0,31.2616,31.3375,31.1762,31.2996,338800.0
2013-12-13 11:40:00,32.98,33.1,32.93,32.96,476000.0,31.2996,31.4135,31.2521,31.2806,476000.0
2013-12-13 11:50:00,32.98,33.1,32.97,33.08,199800.0,31.2996,31.4135,31.2901,31.3945,199800.0
2013-12-13 12:00:00,33.07,33.15,33.01,33.1,562600.0,31.385,31.4609,31.328,31.4135,562600.0
2013-12-13 12:10:00,33.09,33.35,33.09,33.35,663600.0,31.404,31.6507,31.404,31.6507,663600.0
2013-12-13 12:20:00,33.36,33.49,33.36,33.49,545200.0,31.6602,31.7836,31.6602,31.7836,545200.0
2013-12-13 12:30:00,33.49,33.5,33.36,33.49,399800.0,31.7836,31.7931,31.6602,31.7836,399800.0
2013-12-13 12:40:00,33.48,33.5,33.39,33.45,194000.0,31.7741,31.7931,31.6887,31.7456,194000.0
2013-12-13 12:50:00,33.45,33.62,33.44,33.6,450800.0,31.7456,31.907,31.7361,31.888,450800.0
2013-12-13 13:00:00,33.61,33.73,33.6,33.6,370600.0,31.8975,32.0114,31.888,31.888,370600.0
2013-12-13 13:10:00,33.6,33.63,33.54,33.61,288400.0,31.888,31.9164,31.831,31.8975,288400.0
2013-12-13 13:20:00,33.62,33.63,33.5,33.52,234200.0,31.907,31.9164,31.7931,31.8121,234200.0
2013-12-13 13:30:00,33.52,33.68,33.45,33.65,263200.0,31.8121,31.9639,31.7456,31.9354,263200.0
2013-12-13 13:40:00,33.66,33.67,33.56,33.62,166000.0,31.9449,31.9544,31.85,31.907,166000.0
2013-12-13 13:50:00,33.63,33.63,33.44,33.48,221400.0,31.9164,31.9164,31.7361,31.7741,221400.0
2013-12-13 14:00:00,33.47,33.49,33.23,33.27,482600.0,31.7646,31.7836,31.5368,31.5748,482600.0
2013-12-13 14:10:00,33.27,33.28,33.05,33.13,697200.0,31.5748,31.5843,31.366,31.4419,697200.0
2013-12-13 14:20:00,33.11,33.16,33.04,33.16,330400.0,31.4229,31.4704,31.3565,31.4704,330400.0
2013-12-13 14:30:00,33.15,33.32,33.13,33.31,458400.0,31.4609,31.6222,31.4419,31.6128,458400.0
2013-12-13 14:40:00,33.31,33.45,33.25,33.42,360800.0,31.6128,31.7456,31.5558,31.7171,360800.0
2013-12-13 14:50:00,33.43,33.48,33.38,33.45,353400.0,31.7266,31.7741,31.6792,31.7456,353400.0
2013-12-13 15:00:00,33.45,33.56,33.45,33.52,292600.0,31.7456,31.85,31.7456,31.8121,292600.0
2013-12-13 15:10:00,33.52,33.58,33.49,33.57,213800.0,31.8121,31.869,31.7836,31.8595,213800.0
2013-12-13 15:20:00,33.57,33.69,33.55,33.6,459200.0,31.8595,31.9734,31.8405,31.888,459200.0
2013-12-13 15:30:00,33.6,33.69,33.42,33.44,626200.0,31.888,31.9734,31.7171,31.7361,626200.0
2013-12-13 15:40:00,33.43,33.59,33.4,33.58,459800.0,31.7266,31.8785,31.6982,31.869,459800.0
2013-12-13 15:50:00,33.58,33.59,33.35,33.4,1057600.0,31.869,31.8785,31.6507,31.6982,1057600.0
2013-12-16 09:30:00,33.8,34.24,33.72,34.18,1356800.0,32.0778,32.4954,32.0019,32.4384,1356800.0
2013-12-16 09:40:00,34.19,34.4,34.07,34.34,995600.0,32.4479,32.6472,32.334,32.5903,995600.0
2013-12-16 09:50:00,34.34,34.54,34.34,34.44,911800.0,32.5903,32.7801,32.5903,32.6852,911800.0
2013-12-16 10:00:00,34.44,34.48,34.27,34.28,555200.0,32.6852,32.7231,32.5238,32.5333,555200.0
2013-12-16 10:10:00,34.29,34.34,34.22,34.31,401200.0,32.5428,32.5903,32.4764,32.5618,401200.0
2013-12-16 10:20:00,34.31,34.33,34.17,34.27,348800.0,32.5618,32.5808,32.4289,32.5238,348800.0
2013-12-16 10:30:00,34.28,34.31,33.81,34.16,430200.0,32.5333,32.5618,32.0873,32.4194,430200.0
2013-12-16 10:40:00,34.16,34.32,34.1,34.29,610000.0,32.4194,32.5713,32.3625,32.5428,610000.0
2013-12-16 10:50:00,34.28,34.31,34.2,34.23,295600.0,32.5333,32.5618,32.4574,32.4859,295600.0
2013-12-16 11:00:00,34.23,34.25,33.96,34.02,831800.0,32.4859,32.5049,32.2296,32.2866,831800.0
2013-12-16 11:10:00,34.02,34.21,34.01,34.08,453000.0,32.2866,32.4669,32.2771,32.3435,453000.0
2013-12-16 11:20:00,34.1,34.32,34.07,34.3,514200.0,32.3625,32.5713,32.334,32.5523,514200.0
2013-12-16 11:30:00,34.3,34.35,34.19,34.22,237200.0,32.5523,32.5998,32.4479,32.4764,237200.0
2013-12-16 11:40:00,34.24,34.4,34.19,34.34,299800.0,32.4954,32.6472,32.4479,32.5903,299800.0
2013-12-16 11:50:00,34.32,34.35,34.26,34.34,150000.0,32.5713,32.5998,32.5143,32.5903,150000.0
2013-12-16 12:00:00,34.35,34.42,34.26,34.4,330400.0,32.5998,32.6662,32.5143,32.6472,330400.0
2013-12-16 12:10:00,34.4,34.43,34.29,34.34,428200.0,32.6472,32.6757,32.5428,32.5903,428200.0
2013-12-16 12:20:00,34.33,34.42,34.3,34.39,245800.0,32.5808,32.6662,32.5523,32.6377,245800.0
2013-12-16 12:30:00,34.4,34.4,34.35,34.35,124400.0,32.6472,32.6472,32.5998,32.5998,124400.0
2013-12-16 12:40:00,34.37,34.4,34.33,34.33,109600.0,32.6187,32.6472,32.5808,32.5808,109600.0
2013-12-16 12:50:00,34.35,34.4,34.32,34.34,92200.0,32.5998,32.6472,32.5713,32.5903,92200.0
2013-12-16 13:00:00,34.35,34.37,34.17,34.29,216800.0,32.5998,32.6187,32.4289,32.5428,216800.0
2013-12-16 13:10:00,34.28,34.34,34.19,34.23,204200.0,32.5333,32.5903,32.4479,32.4859,204200.0
2013-12-16 13:20:00,34.21,34.37,34.15,34.35,230200.0,32.4669,32.6187,32.41,32.5998,230200.0
2013-12-16 13:30:00,34.35,34.35,34.29,34.3,90200.0,32.5998,32.5998,32.5428,32.5523,90200.0
2013-12-16 13:40:00,34.33,34.34,34.24,34.33,126800.0,32.5808,32.5903,32.4954,32.5808,126800.0
2013-12-16 13:50:00,34.34,34.45,34.31,34.43,281000.0,32.5903,32.6947,32.5618,32.6757,281000.0
2013-12-16 14:00:00,34.42,34.59,34.42,34.59,552800.0,32.6662,32.8275,32.6662,32.8275,552800.0
2013-12-16 14:10:00,34.59,34.65,34.58,34.59,558400.0,32.8275,32.8845,32.818,32.8275,558400.0
2013-12-16 14:20:00,34.6,34.62,34.52,34.54,178000.0,32.837,32.856,32.7611,32.7801,178000.0
2013-12-16 14:30:00,34.54,34.55,34.46,34.52,278400.0,32.7801,32.7896,32.7042,32.7611,278400.0
2013-12-16 14:40:00,34.52,34.59,34.51,34.53,257600.0,32.7611,32.8275,32.7516,32.7706,257600.0
2013-12-16 14:50:00,34.52,34.6,34.52,34.59,137400.0,32.7611,32.837,32.7611,32.8275,137400.0
2013-12-16 15:00:00,34.59,34.61,34.5,34.56,507200.0,32.8275,32.8465,32.7421,32.7991,507200.0
2013-12-16 15:10:00,34.56,34.59,34.49,34.53,184800.0,32.7991,32.8275,32.7326,32.7706,184800.0
2013-12-16 15:20:00,34.53,34.56,34.47,34.52,386400.0,32.7706,32.7991,32.7136,32.7611,386400.0
2013-12-16 15:30:00,34.51,34.53,34.46,34.53,243600.0,32.7516,32.7706,32.7042,32.7706,243600.0
2013-12-16 15:40:00,34.53,34.61,34.5,34.58,572600.0,32.7706,32.8465,32.7421,32.818,572600.0
2013-12-16 15:50:00,34.58,34.62,34.42,34.58,1039400.0,32.818,32.856,32.6662,32.818,1039400.0
2013-12-17 09:30:00,34.55,34.55,34.1,34.13,649000.0,32.7896,32.7896,32.3625,32.391,649000.0
2013-12-17 09:40:00,34.12,34.17,34.0,34.1,946200.0,32.3815,32.4289,32.2676,32.3625,946200.0
2013-12-17 09:50:00,34.08,34.27,33.97,34.27,784800.0,32.3435,32.5238,32.2391,32.5238,784800.0
2013-12-17 10:00:00,34.24,34.36,34.21,34.31,617400.0,32.4954,32.6093,32.4669,32.5618,617400.0
2013-12-17 10:10:00,34.31,34.48,34.18,34.24,868200.0,32.5618,32.7231,32.4384,32.4954,868200.0
2013-12-17 10:20:00,34.23,34.32,34.19,34.24,327800.0,32.4859,32.5713,32.4479,32.4954,327800.0
2013-12-17 10:30:00,34.23,34.32,34.06,34.3,638800.0,32.4859,32.5713,32.3245,32.5523,638800.0
2013-12-17 10:40:00,34.29,34.34,34.0,34.01,512800.0,32.5428,32.5903,32.2676,32.2771,512800.0
2013-12-17 10:50:00,34.0,34.02,33.88,33.99,596200.0,32.2676,32.2866,32.1537,32.2581,596200.0
2013-12-17 11:00:00,33.98,34.03,33.84,33.96,367600.0,32.2486,32.2961,32.1157,32.2296,367600.0
2013-12-17 11:10:00,33.97,34.04,33.9,33.99,260200.0,32.2391,32.3056,32.1727,32.2581,260200.0
2013-12-17 11:20:00,33.99,34.01,33.8,33.82,262000.0,32.2581,32.2771,32.0778,32.0968,262000.0
2013-12-17 11:30:00,33.83,33.96,33.8,33.95,236000.0,32.1063,32.2296,32.0778,32.2201,236000.0
2013-12-17 11:40:00,33.95,34.11,33.91,34.05,334600.0,32.2201,32.372,32.1822,32.315,334600.0
2013-12-17 11:50:00,34.06,34.13,33.99,34.04,223200.0,32.3245,32.391,32.2581,32.3056,223200.0
2013-12-17 12:00:00,34.03,34.13,34.01,34.09,119600.0,32.2961,32.391,32.2771,32.353,119600.0
2013-12-17 12:10:00,34.09,34.18,34.05,34.14,279800.0,32.353,32.4384,32.315,32.4005,279800.0
2013-12-17 12:20:00,34.15,34.23,34.11,34.15,221200.0,32.41,32.4859,32.372,32.41,221200.0
2013-12-17 12:30:00,34.18,34.21,34.12,34.12,108800.0,32.4384,32.4669,32.3815,32.3815,108800.0
2013-12-17 12:40:00,34.15,34.24,34.13,34.24,249200.0,32.41,32.4954,32.391,32.4954,249200.0
2013-12-17 12:50:00,34.24,34.3,34.23,34.28,296800.0,32.4954,32.5523,32.4859,32.5333,296800.0
2013-12-17 13:00:00,34.28,34.35,34.27,34.3,218600.0,32.5333,32.5998,32.5238,32.5523,218600.0
2013-12-17 13:10:00,34.3,34.46,34.3,34.45,388400.0,32.5523,32.7042,32.5523,32.6947,388400.0
2013-12-17 13:20:00,34.45,34.5,34.33,34.39,425200.0,32.6947,32.7421,32.5808,32.6377,425200.0
2013-12-17 13:30:00,34.4,34.44,34.36,34.43,131000.0,32.6472,32.6852,32.6093,32.6757,131000.0
2013-12-17 13:40:00,34.41,34.45,34.29,34.31,263000.0,32.6567,32.6947,32.5428,32.5618,263000.0
2013-12-17 13:50:00,34.28,34.37,34.26,34.34,212800.0,32.5333,32.6187,32.5143,32.5903,212800.0
2013-12-17 14:00:00,34.34,34.52,34.33,34.52,402200.0,32.5903,32.7611,32.5808,32.7611,402200.0
2013-12-17 14:10:00,34.52,34.61,34.49,34.51,468200.0,32.7611,32.8465,32.7326,32.7516,468200.0
2013-12-17 14:20:00,34.51,34.63,34.51,34.55,220800.0,32.7516,32.8655,32.7516,32.7896,220800.0
2013-12-17 14:30:00,34.58,34.59,34.38,34.39,381200.0,32.818,32.8275,32.6282,32.6377,381200.0
2013-12-17 14:40:00,34.39,34.5,34.39,34.47,180000.0,32.6377,32.7421,32.6377,32.7136,180000.0
2013-12-17 14:50:00,34.47,34.48,34.38,34.44,165800.0,32.7136,32.7231,32.6282,32.6852,165800.0
2013-12-17 15:00:00,34.44,34.5,34.4,34.48,167400.0,32.6852,32.7421,32.6472,32.7231,167400.0
2013-12-17 15:10:00,34.47,34.58,34.46,34.58,379200.0,32.7136,32.818,32.7042,32.818,379200.0
2013-12-17 15:20:00,34.56,34.62,34.53,34.58,250000.0,32.7991,32.856,32.7706,32.818,250000.0
2013-12-17 15:30:00,34.57,34.63,34.51,34.59,275200.0,32.8086,32.8655,32.7516,32.8275,275200.0
2013-12-17 15:40:00,34.59,34.59,34.45,34.49,1042000.0,32.8275,32.8275,32.6947,32.7326,1042000.0
2013-12-17 15:50:00,34.49,34.55,34.41,34.45,426800.0,32.7326,32.7896,32.6567,32.6947,426800.0
2013-12-18 09:30:00,34.63,34.68,34.43,34.59,1000600.0,32.8655,32.9129,32.6757,32.8275,1000600.0
2013-12-18 09:40:00,34.58,34.87,34.54,34.79,664400.0,32.818,33.0933,32.7801,33.0173,664400.0
2013-12-18 09:50:00,34.8,34.82,34.55,34.61,526800.0,33.0268,33.0458,32.7896,32.8465,526800.0
2013-12-18 10:00:00,34.59,34.8,34.52,34.8,431800.0,32.8275,33.0268,32.7611,33.0268,431800.0
2013-12-18 10:10:00,34.79,34.81,34.7,34.74,224200.0,33.0173,33.0363,32.9319,32.9699,224200.0
2013-12-18 10:20:00,34.75,34.81,34.68,34.8,243000.0,32.9794,33.0363,32.9129,33.0268,243000.0
2013-12-18 10:30:00,34.8,35.0,34.76,34.88,469000.0,33.0268,33.2166,32.9889,33.1028,469000.0
2013-12-18 10:40:00,34.91,34.93,34.63,34.7,383600.0,33.1312,33.1502,32.8655,32.9319,383600.0
2013-12-18 10:50:00,34.68,34.77,34.54,34.74,345400.0,32.9129,32.9984,32.7801,32.9699,345400.0
2013-12-18 11:00:00,34.75,34.83,34.73,34.82,317200.0,32.9794,33.0553,32.9604,33.0458,317200.0
2013-12-18 11:10:00,34.82,34.83,34.71,34.74,233000.0,33.0458,33.0553,32.9414,32.9699,233000.0
2013-12-18 11:20:00,34.75,34.75,34.63,34.65,128600.0,32.9794,32.9794,32.8655,32.8845,128600.0
2013-12-18 11:30:00,34.65,34.69,34.52,34.57,322400.0,32.8845,32.9224,32.7611,32.8086,322400.0
2013-12-18 11:40:00,34.56,34.56,34.24,34.24,683800.0,32.7991,32.7991,32.4954,32.4954,683800.0
2013-12-18 11:50:00,34.24,34.36,34.19,34.35,322000.0,32.4954,32.6093,32.4479,32.5998,322000.0
2013-12-18 12:00:00,34.35,34.37,34.26,34.32,236200.0,32.5998,32.6187,32.5143,32.5713,236200.0
2013-12-18 12:10:00,34.32,34.48,34.32,34.45,374000.0,32.5713,32.7231,32.5713,32.6947,374000.0
2013-12-18 12:20:00,34.45,34.54,34.43,34.52,170000.0,32.6947,32.7801,32.6757,32.7611,170000.0
2013-12-18 12:30:00,34.53,34.56,34.38,34.41,193600.0,32.7706,32.7991,32.6282,32.6567,193600.0
2013-12-18 12:40:00,34.4,34.43,34.32,34.32,227200.0,32.6472,32.6757,32.5713,32.5713,227200.0
2013-12-18 12:50:00,34.33,34.37,34.25,34.3,211600.0,32.5808,32.6187,32.5049,32.5523,211600.0
2013-12-18 13:00:00,34.27,34.3,34.13,34.24,466200.0,32.5238,32.5523,32.391,32.4954,466200.0
2013-12-18 13:10:00,34.24,34.25,34.01,34.1,379400.0,32.4954,32.5049,32.2771,32.3625,379400.0
2013-12-18 13:20:00,34.09,34.3,34.07,34.23,424200.0,32.353,32.5523,32.334,32.4859,424200.0
2013-12-18 13:30:00,34.22,34.27,34.1,34.15,353400.0,32.4764,32.5238,32.3625,32.41,353400.0
2013-12-18 13:40:00,34.16,34.19,34.13,34.16,142600.0,32.4194,32.4479,32.391,32.4194,142600.0
2013-12-18 13:50:00,34.16,34.37,34.14,34.32,220200.0,32.4194,32.6187,32.4005,32.5713,220200.0
2013-12-18 14:00:00,34.31,35.68,33.54,35.39,4033200.0,32.5618,33.862,31.831,33.5868,4033200.0
2013-12-18 14:10:00,35.41,35.47,34.99,35.17,1441000.0,33.6058,33.6627,33.2072,33.378,1441000.0
2013-12-18 14:20:00,35.18,35.4,35.13,35.22,664000.0,33.3875,33.5963,33.34,33.4254,664000.0
2013-12-18 14:30:00,35.24,35.63,35.21,35.63,994400.0,33.4444,33.8145,33.4159,33.8145,994400.0
2013-12-18 14:40:00,35.61,35.62,35.29,35.3,923800.0,33.7956,33.8051,33.4919,33.5014,923800.0
2013-12-18 14:50:00,35.31,35.39,35.16,35.36,484200.0,33.5108,33.5868,33.3685,33.5583,484200.0
2013-12-18 15:00:00,35.34,35.44,35.3,35.33,294200.0,33.5393,33.6342,33.5014,33.5298,294200.0
2013-12-18 15:10:00,35.35,35.61,35.35,35.58,737600.0,33.5488,33.7956,33.5488,33.7671,737600.0
2013-12-18 15:20:00,35.59,35.63,35.35,35.48,764800.0,33.7766,33.8145,33.5488,33.6722,764800.0
2013-12-18 15:30:00,35.48,35.7,35.48,35.7,880200.0,33.6722,33.881,33.6722,33.881,880200.0
2013-12-18 15:40:00,35.7,35.85,35.69,35.7,1137800.0,33.881,34.0233,33.8715,33.881,1137800.0
2013-12-18 15:50:00,35.71,35.88,35.64,35.88,869000.0,33.8905,34.0518,33.824,34.0518,869000.0
2013-12-19 09:30:00,35.73,35.86,35.57,35.6,1149800.0,33.9094,34.0328,33.7576,33.7861,1149800.0
2013-12-19 09:40:00,35.6,35.69,35.39,35.51,781200.0,33.7861,33.8715,33.5868,33.7007,781200.0
2013-12-19 09:50:00,35.51,35.6,35.42,35.46,299200.0,33.7007,33.7861,33.6152,33.6532,299200.0
2013-12-19 10:00:00,35.48,35.58,35.29,35.38,708800.0,33.6722,33.7671,33.4919,33.5773,708800.0
2013-12-19 10:10:00,35.4,35.47,35.25,35.39,749400.0,33.5963,33.6627,33.4539,33.5868,749400.0
2013-12-19 10:20:00,35.38,35.54,35.29,35.47,682600.0,33.5773,33.7291,33.4919,33.6627,682600.0
2013-12-19 10:30:00,35.48,35.53,35.33,35.38,515000.0,33.6722,33.7196,33.5298,33.5773,515000.0
2013-12-19 10:40:00,35.37,35.6,35.34,35.49,710400.0,33.5678,33.7861,33.5393,33.6817,710400.0
2013-12-19 10:50:00,35.49,35.51,35.36,35.38,269200.0,33.6817,33.7007,33.5583,33.5773,269200.0
2013-12-19 11:00:00,35.39,35.51,35.38,35.51,281600.0,33.5868,33.7007,33.5773,33.7007,281600.0
2013-12-19 11:10:00,35.52,35.54,35.42,35.45,207600.0,33.7101,33.7291,33.6152,33.6437,207600.0
2013-12-19 11:20:00,35.45,35.48,35.32,35.42,550600.0,33.6437,33.6722,33.5203,33.6152,550600.0
2013-12-19 11:30:00,35.42,35.5,35.38,35.45,470000.0,33.6152,33.6912,33.5773,33.6437,470000.0
2013-12-19 11:40:00,35.46,35.46,35.35,35.44,315400.0,33.6532,33.6532,33.5488,33.6342,315400.0
2013-12-19 11:50:00,35.43,35.48,35.35,35.38,203400.0,33.6247,33.6722,33.5488,33.5773,203400.0
2013-12-19 12:00:00,35.38,35.38,35.15,35.23,1059800.0,33.5773,33.5773,33.359,33.4349,1059800.0
2013-12-19 12:10:00,35.23,35.31,35.22,35.27,238400.0,33.4349,33.5108,33.4254,33.4729,238400.0
2013-12-19 12:20:00,35.27,35.36,35.23,35.23,275000.0,33.4729,33.5583,33.4349,33.4349,275000.0
2013-12-19 12:30:00,35.24,35.27,35.15,35.18,386200.0,33.4444,33.4729,33.359,33.3875,386200.0
2013-12-19 12:40:00,35.17,35.3,35.16,35.25,229200.0,33.378,33.5014,33.3685,33.4539,229200.0
2013-12-19 12:50:00,35.26,35.34,35.24,35.3,124000.0,33.4634,33.5393,33.4444,33.5014,124000.0
2013-12-19 13:00:00,35.3,35.35,35.25,35.34,184400.0,33.5014,33.5488,33.4539,33.5393,184400.0
2013-12-19 13:10:00,35.34,35.47,35.33,35.44,361000.0,33.5393,33.6627,33.5298,33.6342,361000.0
2013-12-19 13:20:00,35.45,35.46,35.4,35.4,209800.0,33.6437,33.6532,33.5963,33.5963,209800.0
2013-12-19 13:30:00,35.39,35.43,35.36,35.39,199200.0,33.5868,33.6247,33.5583,33.5868,199200.0
2013-12-19 13:40:00,35.41,35.48,35.3,35.32,256600.0,33.6058,33.6722,33.5014,33.5203,256600.0
2013-12-19 13:50:00,35.33,35.41,35.32,35.35,146200.0,33.5298,33.6058,33.5203,33.5488,146200.0
2013-12-19 14:00:00,35.35,35.4,35.31,35.36,100800.0,33.5488,33.5963,33.5108,33.5583,100800.0
2013-12-19 14:10:00,35.37,35.38,35.27,35.32,156400.0,33.5678,33.5773,33.4729,33.5203,156400.0
2013-12-19 14:20:00,35.3,35.3,35.13,35.19,879800.0,33.5014,33.5014,33.34,33.397,879800.0
2013-12-19 14:30:00,35.19,35.24,35.16,35.19,145800.0,33.397,33.4444,33.3685,33.397,145800.0
2013-12-19 14:40:00,35.2,35.24,35.12,35.13,252400.0,33.4065,33.4444,33.3305,33.34,252400.0
2013-12-19 14:50:00,35.12,35.17,35.07,35.17,414800.0,33.3305,33.378,33.2831,33.378,414800.0
2013-12-19 15:00:00,35.16,35.23,35.13,35.14,316400.0,33.3685,33.4349,33.34,33.3495,316400.0
2013-12-19 15:10:00,35.13,35.24,35.13,35.23,272200.0,33.34,33.4444,33.34,33.4349,272200.0
2013-12-19 15:20:00,35.23,35.24,35.02,35.02,518000.0,33.4349,33.4444,33.2356,33.2356,518000.0
2013-12-19 15:30:00,35.02,35.13,34.98,35.1,450800.0,33.2356,33.34,33.1977,33.3115,450800.0
2013-12-19 15:40:00,35.09,35.18,34.97,34.98,466200.0,33.3021,33.3875,33.1882,33.1977,466200.0
2013-12-19 15:50:00,34.98,35.19,34.95,35.1,932600.0,33.1977,33.397,33.1692,33.3115,932600.0
2013-12-20 09:30:00,35.15,35.54,35.15,35.47,858000.0,33.359,33.7291,33.359,33.6627,858000.0
2013-12-20 09:40:00,35.45,35.62,35.39,35.49,1024400.0,33.6437,33.8051,33.5868,33.6817,1024400.0
2013-12-20 09:50:00,35.49,35.6,35.48,35.52,338400.0,33.6817,33.7861,33.6722,33.7101,338400.0
2013-12-20 10:00:00,35.56,35.63,35.5,35.57,840800.0,33.7481,33.8145,33.6912,33.7576,840800.0
2013-12-20 10:10:00,35.56,35.75,35.54,35.74,1000400.0,33.7481,33.9284,33.7291,33.9189,1000400.0
2013-12-20 10:20:00,35.74,35.77,35.66,35.7,590200.0,33.9189,33.9474,33.843,33.881,590200.0
2013-12-20 10:30:00,35.7,35.86,35.67,35.85,455800.0,33.881,34.0328,33.8525,34.0233,455800.0
2013-12-20 10:40:00,35.87,35.99,35.81,35.96,599600.0,34.0423,34.1562,33.9854,34.1277,599600.0
2013-12-20 10:50:00,35.97,36.05,35.92,35.93,1019400.0,34.1372,34.2131,34.0898,34.0993,1019400.0
2013-12-20 11:00:00,35.93,36.02,35.89,35.98,445200.0,34.0993,34.1847,34.0613,34.1467,445200.0
2013-12-20 11:10:00,35.98,36.09,35.96,36.05,575600.0,34.1467,34.2511,34.1277,34.2131,575600.0
2013-12-20 11:20:00,36.05,36.27,36.05,36.24,1277400.0,34.2131,34.4219,34.2131,34.3935,1277400.0
2013-12-20 11:30:00,36.23,36.5,36.23,36.49,1384000.0,34.384,34.6402,34.384,34.6307,1384000.0
2013-12-20 11:40:00,36.5,36.63,36.49,36.53,743000.0,34.6402,34.7636,34.6307,34.6687,743000.0
2013-12-20 11:50:00,36.54,36.59,36.49,36.56,485400.0,34.6782,34.7256,34.6307,34.6972,485400.0
2013-12-20 12:00:00,36.55,36.58,36.52,36.55,277800.0,34.6877,34.7161,34.6592,34.6877,277800.0
2013-12-20 12:10:00,36.55,36.57,36.47,36.54,349600.0,34.6877,34.7066,34.6117,34.6782,349600.0
2013-12-20 12:20:00,36.54,36.66,36.52,36.62,407600.0,34.6782,34.7921,34.6592,34.7541,407600.0
2013-12-20 12:30:00,36.62,36.64,36.59,36.62,215000.0,34.7541,34.7731,34.7256,34.7541,215000.0
2013-12-20 12:40:00,36.61,36.62,36.54,36.59,204000.0,34.7446,34.7541,34.6782,34.7256,204000.0
2013-12-20 12:50:00,36.59,36.67,36.57,36.59,224200.0,34.7256,34.8016,34.7066,34.7256,224200.0
2013-12-20 13:00:00,36.59,36.66,36.57,36.62,184800.0,34.7256,34.7921,34.7066,34.7541,184800.0
2013-12-20 13:10:00,36.62,36.65,36.58,36.65,120800.0,34.7541,34.7826,34.7161,34.7826,120800.0
2013-12-20 13:20:00,36.63,36.73,36.63,36.7,349800.0,34.7636,34.8585,34.7636,34.83,349800.0
2013-12-20 13:30:00,36.7,36.75,36.68,36.73,537200.0,34.83,34.8775,34.811,34.8585,537200.0
2013-12-20 13:40:00,36.74,36.74,36.67,36.7,181400.0,34.868,34.868,34.8016,34.83,181400.0
2013-12-20 13:50:00,36.71,36.86,36.7,36.85,842200.0,34.8395,34.9819,34.83,34.9724,842200.0
2013-12-20 14:00:00,36.84,36.91,36.84,36.89,514800.0,34.9629,35.0293,34.9629,35.0103,514800.0
2013-12-20 14:10:00,36.88,36.98,36.85,36.97,409600.0,35.0009,35.0958,34.9724,35.0863,409600.0
2013-12-20 14:20:00,36.97,36.99,36.91,36.97,223200.0,35.0863,35.1052,35.0293,35.0863,223200.0
2013-12-20 14:30:00,36.97,36.99,36.92,36.92,226800.0,35.0863,35.1052,35.0388,35.0388,226800.0
2013-12-20 14:40:00,36.93,36.99,36.92,36.97,367000.0,35.0483,35.1052,35.0388,35.0863,367000.0
2013-12-20 14:50:00,36.96,36.98,36.84,36.89,849600.0,35.0768,35.0958,34.9629,35.0103,849600.0
2013-12-20 15:00:00,36.9,36.92,36.84,36.88,618000.0,35.0198,35.0388,34.9629,35.0009,618000.0
2013-12-20 15:10:00,36.88,37.0,36.88,36.95,574600.0,35.0009,35.1147,35.0009,35.0673,574600.0
2013-12-20 15:20:00,36.95,36.98,36.92,36.95,314600.0,35.0673,35.0958,35.0388,35.0673,314600.0
2013-12-20 15:30:00,36.95,37.02,36.94,37.01,734600.0,35.0673,35.1337,35.0578,35.1242,734600.0
2013-12-20 15:40:00,37.01,37.05,36.98,37.02,790000.0,35.1242,35.1622,35.0958,35.1337,790000.0
2013-12-20 15:50:00,37.02,37.1,36.78,36.78,1650600.0,35.1337,35.2096,34.9059,34.9059,1650600.0
2013-12-23 09:30:00,37.52,37.56,37.29,37.41,965000.0,35.6082,35.6462,35.39,35.5038,965000.0
2013-12-23 09:40:00,37.41,37.75,37.38,37.56,944400.0,35.5038,35.8265,35.4754,35.6462,944400.0
2013-12-23 09:50:00,37.56,37.65,37.47,37.49,549000.0,35.6462,35.7316,35.5608,35.5798,549000.0
2013-12-23 10:00:00,37.49,37.7,37.38,37.68,682000.0,35.5798,35.7791,35.4754,35.7601,682000.0
2013-12-23 10:10:00,37.7,37.89,37.68,37.72,978800.0,35.7791,35.9594,35.7601,35.7981,978800.0
2013-12-23 10:20:00,37.74,37.83,37.63,37.82,247600.0,35.817,35.9024,35.7126,35.893,247600.0
2013-12-23 10:30:00,37.82,37.92,37.69,37.73,389000.0,35.893,35.9879,35.7696,35.8075,389000.0
2013-12-23 10:40:00,37.74,37.92,37.73,37.73,222000.0,35.817,35.9879,35.8075,35.8075,222000.0
2013-12-23 10:50:00,37.74,37.74,37.65,37.7,173600.0,35.817,35.817,35.7316,35.7791,173600.0
2013-12-23 11:00:00,37.7,37.83,37.67,37.79,196200.0,35.7791,35.9024,35.7506,35.8645,196200.0
2013-12-23 11:10:00,37.8,37.84,37.79,37.82,131000.0,35.874,35.9119,35.8645,35.893,131000.0
2013-12-23 11:20:00,37.82,37.83,37.75,37.83,124200.0,35.893,35.9024,35.8265,35.9024,124200.0
2013-12-23 11:30:00,37.83,37.89,37.77,37.85,269000.0,35.9024,35.9594,35.8455,35.9214,269000.0
2013-12-23 11:40:00,37.84,37.96,37.83,37.83,303800.0,35.9119,36.0258,35.9024,35.9024,303800.0
2013-12-23 11:50:00,37.84,37.9,37.83,37.87,141200.0,35.9119,35.9689,35.9024,35.9404,141200.0
2013-12-23 12:00:00,37.88,37.89,37.83,37.85,113400.0,35.9499,35.9594,35.9024,35.9214,113400.0
2013-12-23 12:10:00,37.85,37.97,37.85,37.93,175000.0,35.9214,36.0353,35.9214,35.9974,175000.0
2013-12-23 12:20:00,37.92,38.02,37.9,37.96,314200.0,35.9879,36.0828,35.9689,36.0258,314200.0
2013-12-23 12:30:00,37.98,38.01,37.91,37.95,298000.0,36.0448,36.0733,35.9784,36.0163,298000.0
2013-12-23 12:40:00,37.96,38.03,37.94,38.0,269200.0,36.0258,36.0923,36.0068,36.0638,269200.0
2013-12-23 12:50:00,38.01,38.06,37.94,37.95,263600.0,36.0733,36.1207,36.0068,36.0163,263600.0
2013-12-23 13:00:00,37.95,38.02,37.95,37.99,200600.0,36.0163,36.0828,36.0163,36.0543,200600.0
2013-12-23 13:10:00,37.99,38.05,37.98,38.0,154200.0,36.0543,36.1112,36.0448,36.0638,154200.0
2013-12-23 13:20:00,38.01,38.02,37.98,38.01,155200.0,36.0733,36.0828,36.0448,36.0733,155200.0
2013-12-23 13:30:00,38.02,38.12,38.01,38.02,170000.0,36.0828,36.1777,36.0733,36.0828,170000.0
2013-12-23 13:40:00,38.01,38.02,37.87,37.92,243200.0,36.0733,36.0828,35.9404,35.9879,243200.0
2013-12-23 13:50:00,37.92,37.98,37.88,37.95,282000.0,35.9879,36.0448,35.9499,36.0163,282000.0
2013-12-23 14:00:00,37.97,37.98,37.88,37.88,258800.0,36.0353,36.0448,35.9499,35.9499,258800.0
2013-12-23 14:10:00,37.88,38.02,37.87,37.92,293800.0,35.9499,36.0828,35.9404,35.9879,293800.0
2013-12-23 14:20:00,37.93,38.02,37.9,37.91,256400.0,35.9974,36.0828,35.9689,35.9784,256400.0
2013-12-23 14:30:00,37.91,37.96,37.85,37.88,193200.0,35.9784,36.0258,35.9214,35.9499,193200.0
2013-12-23 14:40:00,37.88,37.9,37.83,37.87,163600.0,35.9499,35.9689,35.9024,35.9404,163600.0
2013-12-23 14:50:00,37.88,37.89,37.85,37.88,113000.0,35.9499,35.9594,35.9214,35.9499,113000.0
2013-12-23 15:00:00,37.88,37.97,37.88,37.93,198200.0,35.9499,36.0353,35.9499,35.9974,198200.0
2013-12-23 15:10:00,37.94,38.02,37.9,38.02,166400.0,36.0068,36.0828,35.9689,36.0828,166400.0
2013-12-23 15:20:00,38.02,38.04,37.96,37.99,225400.0,36.0828,36.1017,36.0258,36.0543,225400.0
2013-12-23 15:30:00,38.01,38.06,37.99,38.06,208600.0,36.0733,36.1207,36.0543,36.1207,208600.0
2013-12-23 15:40:00,38.06,38.07,37.94,38.05,543200.0,36.1207,36.1302,36.0068,36.1112,543200.0
2013-12-23 15:50:00,38.04,38.12,37.96,38.03,855600.0,36.1017,36.1777,36.0258,36.0923,855600.0
2013-12-24 09:30:00,38.22,38.37,38.17,38.2,483200.0,36.2726,36.4149,36.2251,36.2536,483200.0
2013-12-24 09:40:00,38.23,38.3,38.19,38.27,318000.0,36.2821,36.3485,36.2441,36.32,318000.0
2013-12-24 09:50:00,38.27,38.35,38.24,38.33,262200.0,36.32,36.396,36.2916,36.377,262200.0
2013-12-24 10:00:00,38.33,38.46,38.29,38.44,375200.0,36.377,36.5003,36.339,36.4814,375200.0
2013-12-24 10:10:00,38.45,38.53,38.38,38.53,336200.0,36.4909,36.5668,36.4244,36.5668,336200.0
2013-12-24 10:20:00,38.54,38.72,38.52,38.7,575600.0,36.5763,36.7471,36.5573,36.7281,575600.0
2013-12-24 10:30:00,38.7,38.74,38.65,38.66,224400.0,36.7281,36.7661,36.6807,36.6902,224400.0
2013-12-24 10:40:00,38.66,38.67,38.55,38.56,239400.0,36.6902,36.6996,36.5858,36.5953,239400.0
2013-12-24 10:50:00,38.56,38.62,38.48,38.57,391800.0,36.5953,36.6522,36.5193,36.6047,391800.0
2013-12-24 11:00:00,38.57,38.62,38.52,38.54,146400.0,36.6047,36.6522,36.5573,36.5763,146400.0
2013-12-24 11:10:00,38.54,38.67,38.52,38.64,239600.0,36.5763,36.6996,36.5573,36.6712,239600.0
2013-12-24 11:20:00,38.64,38.69,38.6,38.62,306600.0,36.6712,36.7186,36.6332,36.6522,306600.0
2013-12-24 11:30:00,38.62,38.69,38.6,38.67,224600.0,36.6522,36.7186,36.6332,36.6996,224600.0
2013-12-24 11:40:00,38.68,38.72,38.67,38.7,151400.0,36.7091,36.7471,36.6996,36.7281,151400.0
2013-12-24 11:50:00,38.69,38.74,38.64,38.7,280400.0,36.7186,36.7661,36.6712,36.7281,280400.0
2013-12-24 12:00:00,38.7,38.73,38.66,38.71,102800.0,36.7281,36.7566,36.6902,36.7376,102800.0
2013-12-24 12:10:00,38.7,38.72,38.58,38.65,175800.0,36.7281,36.7471,36.6142,36.6807,175800.0
2013-12-24 12:20:00,38.65,38.65,38.59,38.62,128600.0,36.6807,36.6807,36.6237,36.6522,128600.0
2013-12-24 12:30:00,38.6,38.66,38.59,38.63,160400.0,36.6332,36.6902,36.6237,36.6617,160400.0
2013-12-24 12:40:00,38.63,38.64,38.49,38.5,426800.0,36.6617,36.6712,36.5288,36.5383,426800.0
2013-12-24 12:50:00,38.49,38.54,38.42,38.5,637000.0,36.5288,36.5763,36.4624,36.5383,637000.0
2013-12-26 09:30:00,38.95,39.2,38.95,39.09,795400.0,36.9654,37.2026,36.9654,37.0982,795400.0
2013-12-26 09:40:00,39.1,39.3,39.07,39.17,712000.0,37.1077,37.2975,37.0793,37.1742,712000.0
2013-12-26 09:50:00,39.17,39.24,38.98,38.98,670600.0,37.1742,37.2406,36.9939,36.9939,670600.0
2013-12-26 10:00:00,38.99,39.17,38.98,39.13,609600.0,37.0033,37.1742,36.9939,37.1362,609600.0
2013-12-26 10:10:00,39.13,39.18,39.05,39.18,309800.0,37.1362,37.1837,37.0603,37.1837,309800.0
2013-12-26 10:20:00,39.18,39.21,39.09,39.1,438400.0,37.1837,37.2121,37.0982,37.1077,438400.0
2013-12-26 10:30:00,39.1,39.13,39.01,39.01,342600.0,37.1077,37.1362,37.0223,37.0223,342600.0
2013-12-26 10:40:00,39.01,39.02,38.77,38.77,667600.0,37.0223,37.0318,36.7946,36.7946,667600.0
2013-12-26 10:50:00,38.77,38.84,38.73,38.81,645400.0,36.7946,36.861,36.7566,36.8325,645400.0
2013-12-26 11:00:00,38.81,38.84,38.74,38.74,358400.0,36.8325,36.861,36.7661,36.7661,358400.0
2013-12-26 11:10:00,38.74,38.88,38.74,38.81,272200.0,36.7661,36.8989,36.7661,36.8325,272200.0
2013-12-26 11:20:00,38.81,38.85,38.79,38.81,136400.0,36.8325,36.8705,36.8135,36.8325,136400.0
2013-12-26 11:30:00,38.82,38.89,38.81,38.83,123200.0,36.842,36.9084,36.8325,36.8515,123200.0
2013-12-26 11:40:00,38.83,38.85,38.74,38.79,187200.0,36.8515,36.8705,36.7661,36.8135,187200.0
2013-12-26 11:50:00,38.79,38.79,38.71,38.72,281600.0,36.8135,36.8135,36.7376,36.7471,281600.0
2013-12-26 12:00:00,38.72,38.74,38.66,38.67,152000.0,36.7471,36.7661,36.6902,36.6996,152000.0
2013-12-26 12:10:00,38.67,38.68,38.52,38.52,325400.0,36.6996,36.7091,36.5573,36.5573,325400.0
2013-12-26 12:20:00,38.52,38.59,38.42,38.49,417200.0,36.5573,36.6237,36.4624,36.5288,417200.0
2013-12-26 12:30:00,38.49,38.63,38.49,38.62,262400.0,36.5288,36.6617,36.5288,36.6522,262400.0
2013-12-26 12:40:00,38.63,38.74,38.62,38.71,378000.0,36.6617,36.7661,36.6522,36.7376,378000.0
2013-12-26 12:50:00,38.72,38.72,38.67,38.69,149400.0,36.7471,36.7471,36.6996,36.7186,149400.0
2013-12-26 13:00:00,38.69,38.71,38.65,38.66,123800.0,36.7186,36.7376,36.6807,36.6902,123800.0
2013-12-26 13:10:00,38.66,38.73,38.66,38.7,118600.0,36.6902,36.7566,36.6902,36.7281,118600.0
2013-12-26 13:20:00,38.7,38.72,38.68,38.71,75000.0,36.7281,36.7471,36.7091,36.7376,75000.0
2013-12-26 13:30:00,38.72,38.76,38.71,38.73,117200.0,36.7471,36.7851,36.7376,36.7566,117200.0
2013-12-26 13:40:00,38.72,38.73,38.68,38.71,75200.0,36.7471,36.7566,36.7091,36.7376,75200.0
2013-12-26 13:50:00,38.72,38.76,38.66,38.7,181400.0,36.7471,36.7851,36.6902,36.7281,181400.0
2013-12-26 14:00:00,38.71,38.71,38.66,38.71,172200.0,36.7376,36.7376,36.6902,36.7376,172200.0
2013-12-26 14:10:00,38.7,38.7,38.62,38.63,150800.0,36.7281,36.7281,36.6522,36.6617,150800.0
2013-12-26 14:20:00,38.63,38.68,38.6,38.66,85200.0,36.6617,36.7091,36.6332,36.6902,85200.0
2013-12-26 14:30:00,38.65,38.69,38.65,38.68,137400.0,36.6807,36.7186,36.6807,36.7091,137400.0
2013-12-26 14:40:00,38.66,38.68,38.58,38.61,99200.0,36.6902,36.7091,36.6142,36.6427,99200.0
2013-12-26 14:50:00,38.61,38.69,38.61,38.65,160000.0,36.6427,36.7186,36.6427,36.6807,160000.0
2013-12-26 15:00:00,38.63,38.76,38.63,38.75,222600.0,36.6617,36.7851,36.6617,36.7756,222600.0
2013-12-26 15:10:00,38.76,38.85,38.74,38.83,372800.0,36.7851,36.8705,36.7661,36.8515,372800.0
2013-12-26 15:20:00,38.83,38.84,38.76,38.81,123600.0,36.8515,36.861,36.7851,36.8325,123600.0
2013-12-26 15:30:00,38.82,38.83,38.77,38.8,164600.0,36.842,36.8515,36.7946,36.823,164600.0
2013-12-26 15:40:00,38.8,38.82,38.62,38.63,407400.0,36.823,36.842,36.6522,36.6617,407400.0
2013-12-26 15:50:00,38.63,38.68,38.53,38.54,557200.0,36.6617,36.7091,36.5668,36.5763,557200.0
2013-12-27 09:30:00,38.78,39.05,38.66,38.7,682200.0,36.804,37.0603,36.6902,36.7281,682200.0
2013-12-27 09:40:00,38.69,38.73,38.54,38.56,424400.0,36.7186,36.7566,36.5763,36.5953,424400.0
2013-12-27 09:50:00,38.55,38.69,38.55,38.57,451400.0,36.5858,36.7186,36.5858,36.6047,451400.0
2013-12-27 10:00:00,38.57,38.63,38.51,38.62,486400.0,36.6047,36.6617,36.5478,36.6522,486400.0
2013-12-27 10:10:00,38.62,38.63,38.52,38.59,224600.0,36.6522,36.6617,36.5573,36.6237,224600.0
2013-12-27 10:20:00,38.6,38.61,38.44,38.44,350200.0,36.6332,36.6427,36.4814,36.4814,350200.0
2013-12-27 10:30:00,38.44,38.46,38.35,38.35,392600.0,36.4814,36.5003,36.396,36.396,392600.0
2013-12-27 10:40:00,38.35,38.35,38.09,38.15,593800.0,36.396,36.396,36.1492,36.2061,593800.0
2013-12-27 10:50:00,38.14,38.27,38.13,38.16,446000.0,36.1967,36.32,36.1872,36.2156,446000.0
2013-12-27 11:00:00,38.17,38.3,38.15,38.29,392800.0,36.2251,36.3485,36.2061,36.339,392800.0
2013-12-27 11:10:00,38.3,38.34,38.19,38.33,242800.0,36.3485,36.3865,36.2441,36.377,242800.0
2013-12-27 11:20:00,38.34,38.35,38.17,38.24,174000.0,36.3865,36.396,36.2251,36.2916,174000.0
2013-12-27 11:30:00,38.25,38.32,38.19,38.2,270400.0,36.301,36.3675,36.2441,36.2536,270400.0
2013-12-27 11:40:00,38.19,38.3,38.18,38.3,169600.0,36.2441,36.3485,36.2346,36.3485,169600.0
2013-12-27 11:50:00,38.29,38.34,38.26,38.32,121200.0,36.339,36.3865,36.3105,36.3675,121200.0
2013-12-27 12:00:00,38.33,38.35,38.26,38.32,124400.0,36.377,36.396,36.3105,36.3675,124400.0
2013-12-27 12:10:00,38.32,38.36,38.23,38.27,138600.0,36.3675,36.4054,36.2821,36.32,138600.0
2013-12-27 12:20:00,38.26,38.34,38.25,38.29,121200.0,36.3105,36.3865,36.301,36.339,121200.0
2013-12-27 12:30:00,38.31,38.31,38.24,38.27,57000.0,36.358,36.358,36.2916,36.32,57000.0
2013-12-27 12:40:00,38.27,38.28,38.19,38.2,115800.0,36.32,36.3295,36.2441,36.2536,115800.0
2013-12-27 12:50:00,38.2,38.24,38.15,38.2,163400.0,36.2536,36.2916,36.2061,36.2536,163400.0
2013-12-27 13:00:00,38.2,38.27,38.19,38.2,111200.0,36.2536,36.32,36.2441,36.2536,111200.0
2013-12-27 13:10:00,38.19,38.24,38.19,38.24,48200.0,36.2441,36.2916,36.2441,36.2916,48200.0
2013-12-27 13:20:00,38.24,38.24,38.17,38.18,90000.0,36.2916,36.2916,36.2251,36.2346,90000.0
2013-12-27 13:30:00,38.18,38.2,38.15,38.2,131600.0,36.2346,36.2536,36.2061,36.2536,131600.0
2013-12-27 13:40:00,38.19,38.21,38.12,38.18,194400.0,36.2441,36.2631,36.1777,36.2346,194400.0
2013-12-27 13:50:00,38.18,38.26,38.18,38.23,113000.0,36.2346,36.3105,36.2346,36.2821,113000.0
2013-12-27 14:00:00,38.23,38.35,38.23,38.35,156800.0,36.2821,36.396,36.2821,36.396,156800.0
2013-12-27 14:10:00,38.34,38.35,38.24,38.3,147000.0,36.3865,36.396,36.2916,36.3485,147000.0
2013-12-27 14:20:00,38.31,38.39,38.31,38.37,111600.0,36.358,36.4339,36.358,36.4149,111600.0
2013-12-27 14:30:00,38.36,38.38,38.27,38.32,112200.0,36.4054,36.4244,36.32,36.3675,112200.0
2013-12-27 14:40:00,38.31,38.4,38.31,38.38,71400.0,36.358,36.4434,36.358,36.4244,71400.0
2013-12-27 14:50:00,38.39,38.39,38.32,38.32,179800.0,36.4339,36.4339,36.3675,36.3675,179800.0
2013-12-27 15:00:00,38.32,38.34,38.28,38.34,137000.0,36.3675,36.3865,36.3295,36.3865,137000.0
2013-12-27 15:10:00,38.34,38.35,38.27,38.34,102400.0,36.3865,36.396,36.32,36.3865,102400.0
2013-12-27 15:20:00,38.34,38.45,38.32,38.42,222400.0,36.3865,36.4909,36.3675,36.4624,222400.0
2013-12-27 15:30:00,38.41,38.47,38.39,38.44,204600.0,36.4529,36.5098,36.4339,36.4814,204600.0
2013-12-27 15:40:00,38.44,38.44,38.34,38.35,287600.0,36.4814,36.4814,36.3865,36.396,287600.0
2013-12-27 15:50:00,38.35,38.46,38.34,38.45,450200.0,36.396,36.5003,36.3865,36.4909,450200.0
2013-12-30 09:30:00,38.42,38.58,38.3,38.35,381600.0,36.4624,36.6142,36.3485,36.396,381600.0
2013-12-30 09:40:00,38.35,38.4,38.21,38.24,437800.0,36.396,36.4434,36.2631,36.2916,437800.0
2013-12-30 09:50:00,38.26,38.37,38.21,38.26,241000.0,36.3105,36.4149,36.2631,36.3105,241000.0
2013-12-30 10:00:00,38.25,38.45,38.23,38.25,363000.0,36.301,36.4909,36.2821,36.301,363000.0
2013-12-30 10:10:00,38.26,38.38,38.25,38.33,251200.0,36.3105,36.4244,36.301,36.377,251200.0
2013-12-30 10:20:00,38.34,38.39,38.18,38.18,299600.0,36.3865,36.4339,36.2346,36.2346,299600.0
2013-12-30 10:30:00,38.2,38.34,38.17,38.3,175200.0,36.2536,36.3865,36.2251,36.3485,175200.0
2013-12-30 10:40:00,38.31,38.38,38.31,38.34,213600.0,36.358,36.4244,36.358,36.3865,213600.0
2013-12-30 10:50:00,38.34,38.35,38.25,38.31,156800.0,36.3865,36.396,36.301,36.358,156800.0
2013-12-30 11:00:00,38.31,38.4,38.31,38.33,121800.0,36.358,36.4434,36.358,36.377,121800.0
2013-12-30 11:10:00,38.32,38.39,38.31,38.38,90200.0,36.3675,36.4339,36.358,36.4244,90200.0
2013-12-30 11:20:00,38.38,38.49,38.37,38.45,230600.0,36.4244,36.5288,36.4149,36.4909,230600.0
2013-12-30 11:30:00,38.45,38.52,38.37,38.43,219600.0,36.4909,36.5573,36.4149,36.4719,219600.0
2013-12-30 11:40:00,38.42,38.55,38.4,38.54,189000.0,36.4624,36.5858,36.4434,36.5763,189000.0
2013-12-30 11:50:00,38.52,38.67,38.52,38.64,465000.0,36.5573,36.6996,36.5573,36.6712,465000.0
2013-12-30 12:00:00,38.64,38.67,38.63,38.65,326200.0,36.6712,36.6996,36.6617,36.6807,326200.0
2013-12-30 12:10:00,38.65,38.66,38.52,38.53,313800.0,36.6807,36.6902,36.5573,36.5668,313800.0
2013-12-30 12:20:00,38.52,38.55,38.4,38.46,192800.0,36.5573,36.5858,36.4434,36.5003,192800.0
2013-12-30 12:30:00,38.46,38.51,38.41,38.43,90800.0,36.5003,36.5478,36.4529,36.4719,90800.0
2013-12-30 12:40:00,38.42,38.46,38.4,38.42,60200.0,36.4624,36.5003,36.4434,36.4624,60200.0
2013-12-30 12:50:00,38.41,38.51,38.41,38.51,55400.0,36.4529,36.5478,36.4529,36.5478,55400.0
2013-12-30 13:00:00,38.51,38.6,38.49,38.6,112400.0,36.5478,36.6332,36.5288,36.6332,112400.0
2013-12-30 13:10:00,38.59,38.6,38.45,38.46,137800.0,36.6237,36.6332,36.4909,36.5003,137800.0
2013-12-30 13:20:00,38.47,38.54,38.45,38.54,62000.0,36.5098,36.5763,36.4909,36.5763,62000.0
2013-12-30 13:30:00,38.53,38.59,38.53,38.55,58400.0,36.5668,36.6237,36.5668,36.5858,58400.0
2013-12-30 13:40:00,38.56,38.56,38.46,38.52,80800.0,36.5953,36.5953,36.5003,36.5573,80800.0
2013-12-30 13:50:00,38.52,38.57,38.52,38.52,42800.0,36.5573,36.6047,36.5573,36.5573,42800.0
2013-12-30 14:00:00,38.52,38.58,38.51,38.55,68600.0,36.5573,36.6142,36.5478,36.5858,68600.0
2013-12-30 14:10:00,38.56,38.59,38.52,38.56,49600.0,36.5953,36.6237,36.5573,36.5953,49600.0
2013-12-30 14:20:00,38.57,38.63,38.57,38.62,127000.0,36.6047,36.6617,36.6047,36.6522,127000.0
2013-12-30 14:30:00,38.62,38.67,38.6,38.63,247400.0,36.6522,36.6996,36.6332,36.6617,247400.0
2013-12-30 14:40:00,38.64,38.66,38.6,38.63,112600.0,36.6712,36.6902,36.6332,36.6617,112600.0
2013-12-30 14:50:00,38.63,38.63,38.6,38.62,59200.0,36.6617,36.6617,36.6332,36.6522,59200.0
2013-12-30 15:00:00,38.64,38.67,38.54,38.57,222600.0,36.6712,36.6996,36.5763,36.6047,222600.0
2013-12-30 15:10:00,38.56,38.57,38.52,38.55,118400.0,36.5953,36.6047,36.5573,36.5858,118400.0
2013-12-30 15:20:00,38.52,38.57,38.47,38.47,125000.0,36.5573,36.6047,36.5098,36.5098,125000.0
2013-12-30 15:30:00,38.47,38.54,38.45,38.47,176200.0,36.5098,36.5763,36.4909,36.5098,176200.0
2013-12-30 15:40:00,38.48,38.53,38.47,38.49,182200.0,36.5193,36.5668,36.5098,36.5288,182200.0
2013-12-30 15:50:00,38.48,38.48,38.35,38.35,541000.0,36.5193,36.5193,36.396,36.396,541000.0
2013-12-31 09:30:00,38.66,38.8,38.61,38.68,473400.0,36.6902,36.823,36.6427,36.7091,473400.0
2013-12-31 09:40:00,38.68,38.72,38.63,38.71,136800.0,36.7091,36.7471,36.6617,36.7376,136800.0
2013-12-31 09:50:00,38.72,38.77,38.68,38.74,240600.0,36.7471,36.7946,36.7091,36.7661,240600.0
2013-12-31 10:00:00,38.76,38.99,38.7,38.81,480000.0,36.7851,37.0033,36.7281,36.8325,480000.0
2013-12-31 10:10:00,38.81,38.81,38.48,38.52,464800.0,36.8325,36.8325,36.5193,36.5573,464800.0
2013-12-31 10:20:00,38.52,38.65,38.51,38.62,319000.0,36.5573,36.6807,36.5478,36.6522,319000.0
2013-12-31 10:30:00,38.62,38.71,38.61,38.61,158000.0,36.6522,36.7376,36.6427,36.6427,158000.0
2013-12-31 10:40:00,38.62,38.69,38.6,38.63,102600.0,36.6522,36.7186,36.6332,36.6617,102600.0
2013-12-31 10:50:00,38.63,38.85,38.58,38.85,362200.0,36.6617,36.8705,36.6142,36.8705,362200.0
2013-12-31 11:00:00,38.84,38.94,38.82,38.89,292000.0,36.861,36.9559,36.842,36.9084,292000.0
2013-12-31 11:10:00,38.91,38.98,38.83,38.85,240400.0,36.9274,36.9939,36.8515,36.8705,240400.0
2013-12-31 11:20:00,38.85,38.87,38.73,38.78,133600.0,36.8705,36.8895,36.7566,36.804,133600.0
2013-12-31 11:30:00,38.79,38.87,38.76,38.86,112200.0,36.8135,36.8895,36.7851,36.88,112200.0
2013-12-31 11:40:00,38.86,38.87,38.79,38.8,58800.0,36.88,36.8895,36.8135,36.823,58800.0
2013-12-31 11:50:00,38.81,38.86,38.8,38.86,141000.0,36.8325,36.88,36.823,36.88,141000.0
2013-12-31 12:00:00,38.87,38.93,38.85,38.92,251200.0,36.8895,36.9464,36.8705,36.9369,251200.0
2013-12-31 12:10:00,38.93,38.99,38.88,38.9,334800.0,36.9464,37.0033,36.8989,36.9179,334800.0
2013-12-31 12:20:00,38.91,38.94,38.9,38.93,90600.0,36.9274,36.9559,36.9179,36.9464,90600.0
2013-12-31 12:30:00,38.94,39.01,38.93,38.98,309200.0,36.9559,37.0223,36.9464,36.9939,309200.0
2013-12-31 12:40:00,38.97,38.99,38.76,38.82,281600.0,36.9844,37.0033,36.7851,36.842,281600.0
2013-12-31 12:50:00,38.82,38.87,38.81,38.86,95400.0,36.842,36.8895,36.8325,36.88,95400.0
2013-12-31 13:00:00,38.87,38.87,38.81,38.84,58400.0,36.8895,36.8895,36.8325,36.861,58400.0
2013-12-31 13:10:00,38.84,38.91,38.84,38.91,70000.0,36.861,36.9274,36.861,36.9274,70000.0
2013-12-31 13:20:00,38.91,38.94,38.9,38.93,90600.0,36.9274,36.9559,36.9179,36.9464,90600.0
2013-12-31 13:30:00,38.93,38.97,38.92,38.96,94800.0,36.9464,36.9844,36.9369,36.9749,94800.0
2013-12-31 13:40:00,38.95,38.97,38.9,38.93,120400.0,36.9654,36.9844,36.9179,36.9464,120400.0
2013-12-31 13:50:00,38.93,38.97,38.91,38.92,77600.0,36.9464,36.9844,36.9274,36.9369,77600.0
2013-12-31 14:00:00,38.92,38.96,38.85,38.88,79400.0,36.9369,36.9749,36.8705,36.8989,79400.0
2013-12-31 14:10:00,38.87,38.96,38.87,38.94,83400.0,36.8895,36.9749,36.8895,36.9559,83400.0
2013-12-31 14:20:00,38.94,38.95,38.83,38.83,193800.0,36.9559,36.9654,36.8515,36.8515,193800.0
2013-12-31 14:30:00,38.84,38.88,38.73,38.74,173600.0,36.861,36.8989,36.7566,36.7661,173600.0
2013-12-31 14:40:00,38.74,38.77,38.69,38.71,166200.0,36.7661,36.7946,36.7186,36.7376,166200.0
2013-12-31 14:50:00,38.71,38.8,38.7,38.75,218800.0,36.7376,36.823,36.7281,36.7756,218800.0
2013-12-31 15:00:00,38.75,38.76,38.71,38.71,146400.0,36.7756,36.7851,36.7376,36.7376,146400.0
2013-12-31 15:10:00,38.73,38.77,38.71,38.77,112000.0,36.7566,36.7946,36.7376,36.7946,112000.0
2013-12-31 15:20:00,38.78,38.88,38.77,38.84,143800.0,36.804,36.8989,36.7946,36.861,143800.0
2013-12-31 15:30:00,38.84,38.94,38.84,38.9,262600.0,36.861,36.9559,36.861,36.9179,262600.0
2013-12-31 15:40:00,38.9,38.94,38.85,38.87,298600.0,36.9179,36.9559,36.8705,36.8895,298600.0
2013-12-31 15:50:00,38.87,38.91,38.59,38.63,806200.0,36.8895,36.9274,36.6237,36.6617,806200.0
2014-01-02 09:30:00,38.41,38.45,37.53,37.57,1567800.0,36.4529,36.4909,35.6177,35.6557,1567800.0
2014-01-02 09:40:00,37.57,37.79,37.44,37.7,925200.0,35.6557,35.8645,35.5323,35.7791,925200.0
2014-01-02 09:50:00,37.69,37.82,37.52,37.7,599600.0,35.7696,35.893,35.6082,35.7791,599600.0
2014-01-02 10:00:00,37.7,37.79,37.41,37.73,1171400.0,35.7791,35.8645,35.5038,35.8075,1171400.0
2014-01-02 10:10:00,37.76,38.03,37.76,38.0,911400.0,35.836,36.0923,35.836,36.0638,911400.0
2014-01-02 10:20:00,38.0,38.05,37.79,37.85,507600.0,36.0638,36.1112,35.8645,35.9214,507600.0
2014-01-02 10:30:00,37.84,37.9,37.73,37.73,585000.0,35.9119,35.9689,35.8075,35.8075,585000.0
2014-01-02 10:40:00,37.74,38.06,37.74,37.95,705600.0,35.817,36.1207,35.817,36.0163,705600.0
2014-01-02 10:50:00,37.96,37.96,37.75,37.8,311200.0,36.0258,36.0258,35.8265,35.874,311200.0
2014-01-02 11:00:00,37.8,37.81,37.65,37.72,429400.0,35.874,35.8835,35.7316,35.7981,429400.0
2014-01-02 11:10:00,37.72,37.77,37.63,37.73,316200.0,35.7981,35.8455,35.7126,35.8075,316200.0
2014-01-02 11:20:00,37.73,37.8,37.51,37.56,623400.0,35.8075,35.874,35.5988,35.6462,623400.0
2014-01-02 11:30:00,37.56,37.57,37.42,37.44,638600.0,35.6462,35.6557,35.5133,35.5323,638600.0
2014-01-02 11:40:00,37.44,37.45,37.21,37.21,709000.0,35.5323,35.5418,35.314,35.314,709000.0
2014-01-02 11:50:00,37.21,37.21,36.98,37.02,1012200.0,35.314,35.314,35.0958,35.1337,1012200.0
2014-01-02 12:00:00,37.02,37.23,37.0,37.22,596600.0,35.1337,35.333,35.1147,35.3235,596600.0
2014-01-02 12:10:00,37.23,37.27,37.12,37.22,315400.0,35.333,35.371,35.2286,35.3235,315400.0
2014-01-02 12:20:00,37.22,37.27,37.07,37.13,247800.0,35.3235,35.371,35.1812,35.2381,247800.0
2014-01-02 12:30:00,37.13,37.22,37.01,37.2,240800.0,35.2381,35.3235,35.1242,35.3045,240800.0
2014-01-02 12:40:00,37.19,37.2,37.01,37.15,213400.0,35.2951,35.3045,35.1242,35.2571,213400.0
2014-01-02 12:50:00,37.15,37.24,37.07,37.1,396000.0,35.2571,35.3425,35.1812,35.2096,396000.0
2014-01-02 13:00:00,37.1,37.22,37.1,37.17,86000.0,35.2096,35.3235,35.2096,35.2761,86000.0
2014-01-02 13:10:00,37.16,37.16,37.06,37.1,97000.0,35.2666,35.2666,35.1717,35.2096,97000.0
2014-01-02 13:20:00,37.1,37.16,37.0,37.04,202800.0,35.2096,35.2666,35.1147,35.1527,202800.0
2014-01-02 13:30:00,37.04,37.13,36.96,37.04,245600.0,35.1527,35.2381,35.0768,35.1527,245600.0
2014-01-02 13:40:00,37.05,37.23,37.02,37.16,208200.0,35.1622,35.333,35.1337,35.2666,208200.0
2014-01-02 13:50:00,37.16,37.23,37.1,37.22,154000.0,35.2666,35.333,35.2096,35.3235,154000.0
2014-01-02 14:00:00,37.22,37.35,37.22,37.33,483200.0,35.3235,35.4469,35.3235,35.4279,483200.0
2014-01-02 14:10:00,37.31,37.42,37.02,37.06,543800.0,35.4089,35.5133,35.1337,35.1717,543800.0
2014-01-02 14:20:00,37.06,37.21,36.96,37.1,595600.0,35.1717,35.314,35.0768,35.2096,595600.0
2014-01-02 14:30:00,37.1,37.24,37.1,37.17,212800.0,35.2096,35.3425,35.2096,35.2761,212800.0
2014-01-02 14:40:00,37.18,37.32,37.17,37.27,189000.0,35.2856,35.4184,35.2761,35.371,189000.0
2014-01-02 14:50:00,37.27,37.34,37.2,37.23,113400.0,35.371,35.4374,35.3045,35.333,113400.0
2014-01-02 15:00:00,37.23,37.35,37.22,37.32,195000.0,35.333,35.4469,35.3235,35.4184,195000.0
2014-01-02 15:10:00,37.35,37.52,37.35,37.49,369000.0,35.4469,35.6082,35.4469,35.5798,369000.0
2014-01-02 15:20:00,37.51,37.52,37.35,37.37,205800.0,35.5988,35.6082,35.4469,35.4659,205800.0
2014-01-02 15:30:00,37.37,37.42,37.26,37.3,253400.0,35.4659,35.5133,35.3615,35.3995,253400.0
2014-01-02 15:40:00,37.3,37.46,37.27,37.38,302600.0,35.3995,35.5513,35.371,35.4754,302600.0
2014-01-02 15:50:00,37.38,37.52,37.32,37.41,529400.0,35.4754,35.6082,35.4184,35.5038,529400.0
2014-01-03 09:30:00,37.81,37.98,37.65,37.92,841200.0,35.8835,36.0448,35.7316,35.9879,841200.0
2014-01-03 09:40:00,37.92,37.94,37.76,37.91,517800.0,35.9879,36.0068,35.836,35.9784,517800.0
2014-01-03 09:50:00,37.92,37.98,37.84,37.94,401000.0,35.9879,36.0448,35.9119,36.0068,401000.0
2014-01-03 10:00:00,37.95,38.02,37.83,37.85,592600.0,36.0163,36.0828,35.9024,35.9214,592600.0
2014-01-03 10:10:00,37.83,37.97,37.77,37.77,417400.0,35.9024,36.0353,35.8455,35.8455,417400.0
2014-01-03 10:20:00,37.77,37.82,37.76,37.8,235400.0,35.8455,35.893,35.836,35.874,235400.0
2014-01-03 10:30:00,37.79,37.89,37.75,37.81,370600.0,35.8645,35.9594,35.8265,35.8835,370600.0
2014-01-03 10:40:00,37.81,37.88,37.78,37.81,338000.0,35.8835,35.9499,35.855,35.8835,338000.0
2014-01-03 10:50:00,37.81,37.97,37.79,37.96,325200.0,35.8835,36.0353,35.8645,36.0258,325200.0
2014-01-03 11:00:00,37.97,38.03,37.93,38.02,335600.0,36.0353,36.0923,35.9974,36.0828,335600.0
2014-01-03 11:10:00,38.02,38.02,37.72,37.74,324200.0,36.0828,36.0828,35.7981,35.817,324200.0
2014-01-03 11:20:00,37.75,37.84,37.66,37.69,258600.0,35.8265,35.9119,35.7411,35.7696,258600.0
2014-01-03 11:30:00,37.68,37.75,37.68,37.74,166400.0,35.7601,35.8265,35.7601,35.817,166400.0
2014-01-03 11:40:00,37.72,37.72,37.51,37.53,346800.0,35.7981,35.7981,35.5988,35.6177,346800.0
2014-01-03 11:50:00,37.54,37.58,37.41,37.47,324600.0,35.6272,35.6652,35.5038,35.5608,324600.0
2014-01-03 12:00:00,37.47,37.56,37.44,37.54,250400.0,35.5608,35.6462,35.5323,35.6272,250400.0
2014-01-03 12:10:00,37.54,37.69,37.54,37.63,292800.0,35.6272,35.7696,35.6272,35.7126,292800.0
2014-01-03 12:20:00,37.65,37.76,37.65,37.74,216600.0,35.7316,35.836,35.7316,35.817,216600.0
2014-01-03 12:30:00,37.76,37.79,37.72,37.73,147800.0,35.836,35.8645,35.7981,35.8075,147800.0
2014-01-03 12:40:00,37.73,37.79,37.73,37.79,104000.0,35.8075,35.8645,35.8075,35.8645,104000.0
2014-01-03 12:50:00,37.78,37.8,37.7,37.7,163000.0,35.855,35.874,35.7791,35.7791,163000.0
2014-01-03 13:00:00,37.71,37.76,37.7,37.75,60800.0,35.7886,35.836,35.7791,35.8265,60800.0
2014-01-03 13:10:00,37.76,37.76,37.69,37.74,70400.0,35.836,35.836,35.7696,35.817,70400.0
2014-01-03 13:20:00,37.74,37.8,37.72,37.77,119400.0,35.817,35.874,35.7981,35.8455,119400.0
2014-01-03 13:30:00,37.76,37.76,37.66,37.72,106800.0,35.836,35.836,35.7411,35.7981,106800.0
2014-01-03 13:40:00,37.71,37.71,37.62,37.68,196800.0,35.7886,35.7886,35.7031,35.7601,196800.0
2014-01-03 13:50:00,37.68,37.77,37.66,37.72,154000.0,35.7601,35.8455,35.7411,35.7981,154000.0
2014-01-03 14:00:00,37.74,37.79,37.7,37.71,157800.0,35.817,35.8645,35.7791,35.7886,157800.0
2014-01-03 14:10:00,37.71,37.77,37.67,37.74,153000.0,35.7886,35.8455,35.7506,35.817,153000.0
2014-01-03 14:20:00,37.74,37.78,37.71,37.73,115600.0,35.817,35.855,35.7886,35.8075,115600.0
2014-01-03 14:30:00,37.74,37.8,37.7,37.76,111200.0,35.817,35.874,35.7791,35.836,111200.0
2014-01-03 14:40:00,37.76,37.9,37.71,37.9,390400.0,35.836,35.9689,35.7886,35.9689,390400.0
2014-01-03 14:50:00,37.9,38.0,37.88,37.97,474400.0,35.9689,36.0638,35.9499,36.0353,474400.0
2014-01-03 15:00:00,37.97,38.0,37.91,37.99,265000.0,36.0353,36.0638,35.9784,36.0543,265000.0
2014-01-03 15:10:00,37.99,38.14,37.99,38.06,394200.0,36.0543,36.1967,36.0543,36.1207,394200.0
2014-01-03 15:20:00,38.05,38.13,38.04,38.12,206800.0,36.1112,36.1872,36.1017,36.1777,206800.0
2014-01-03 15:30:00,38.13,38.17,38.04,38.05,360400.0,36.1872,36.2251,36.1017,36.1112,360400.0
2014-01-03 15:40:00,38.05,38.09,37.96,38.07,437400.0,36.1112,36.1492,36.0258,36.1302,437400.0
2014-01-03 15:50:00,38.07,38.07,37.82,37.97,666800.0,36.1302,36.1302,35.893,36.0353,666800.0
2014-01-06 09:30:00,38.49,38.55,37.99,38.05,645600.0,36.5288,36.5858,36.0543,36.1112,645600.0
2014-01-06 09:40:00,38.06,38.06,37.52,37.73,1398400.0,36.1207,36.1207,35.6082,35.8075,1398400.0
2014-01-06 09:50:00,37.71,37.88,37.55,37.8,550800.0,35.7886,35.9499,35.6367,35.874,550800.0
2014-01-06 10:00:00,37.79,37.8,37.55,37.69,584400.0,35.8645,35.874,35.6367,35.7696,584400.0
2014-01-06 10:10:00,37.7,38.02,37.66,38.0,669600.0,35.7791,36.0828,35.7411,36.0638,669600.0
2014-01-06 10:20:00,38.01,38.08,37.87,37.95,427400.0,36.0733,36.1397,35.9404,36.0163,427400.0
2014-01-06 10:30:00,37.97,38.02,37.84,37.84,329200.0,36.0353,36.0828,35.9119,35.9119,329200.0
2014-01-06 10:40:00,37.83,37.89,37.68,37.68,367200.0,35.9024,35.9594,35.7601,35.7601,367200.0
2014-01-06 10:50:00,37.68,37.79,37.38,37.46,965200.0,35.7601,35.8645,35.4754,35.5513,965200.0
2014-01-06 11:00:00,37.45,37.56,37.38,37.44,460400.0,35.5418,35.6462,35.4754,35.5323,460400.0
2014-01-06 11:10:00,37.44,37.45,37.17,37.29,631600.0,35.5323,35.5418,35.2761,35.39,631600.0
2014-01-06 11:20:00,37.27,37.38,37.15,37.3,414000.0,35.371,35.4754,35.2571,35.3995,414000.0
2014-01-06 11:30:00,37.32,37.37,37.22,37.33,262600.0,35.4184,35.4659,35.3235,35.4279,262600.0
2014-01-06 11:40:00,37.34,37.38,37.26,37.28,197600.0,35.4374,35.4754,35.3615,35.3805,197600.0
2014-01-06 11:50:00,37.27,37.43,37.27,37.39,192800.0,35.371,35.5228,35.371,35.4849,192800.0
2014-01-06 12:00:00,37.39,37.45,37.29,37.34,187200.0,35.4849,35.5418,35.39,35.4374,187200.0
2014-01-06 12:10:00,37.35,37.4,37.3,37.35,99800.0,35.4469,35.4944,35.3995,35.4469,99800.0
2014-01-06 12:20:00,37.35,37.44,37.27,37.27,107600.0,35.4469,35.5323,35.371,35.371,107600.0
2014-01-06 12:30:00,37.26,37.27,37.14,37.2,538000.0,35.3615,35.371,35.2476,35.3045,538000.0
2014-01-06 12:40:00,37.18,37.26,37.16,37.25,143600.0,35.2856,35.3615,35.2666,35.352,143600.0
2014-01-06 12:50:00,37.24,37.4,37.24,37.32,150200.0,35.3425,35.4944,35.3425,35.4184,150200.0
2014-01-06 13:00:00,37.34,37.38,37.11,37.15,461200.0,35.4374,35.4754,35.2191,35.2571,461200.0
2014-01-06 13:10:00,37.13,37.27,37.06,37.24,200400.0,35.2381,35.371,35.1717,35.3425,200400.0
2014-01-06 13:20:00,37.26,37.27,37.19,37.22,114600.0,35.3615,35.371,35.2951,35.3235,114600.0
2014-01-06 13:30:00,37.22,37.23,37.1,37.19,152600.0,35.3235,35.333,35.2096,35.2951,152600.0
2014-01-06 13:40:00,37.2,37.24,37.13,37.16,123400.0,35.3045,35.3425,35.2381,35.2666,123400.0
2014-01-06 13:50:00,37.2,37.45,37.2,37.37,399800.0,35.3045,35.5418,35.3045,35.4659,399800.0
2014-01-06 14:00:00,37.38,37.44,37.27,37.31,178000.0,35.4754,35.5323,35.371,35.4089,178000.0
2014-01-06 14:10:00,37.31,37.44,37.22,37.24,238200.0,35.4089,35.5323,35.3235,35.3425,238200.0
2014-01-06 14:20:00,37.23,37.33,37.22,37.28,188200.0,35.333,35.4279,35.3235,35.3805,188200.0
2014-01-06 14:30:00,37.28,37.37,37.24,37.34,177800.0,35.3805,35.4659,35.3425,35.4374,177800.0
2014-01-06 14:40:00,37.33,37.45,37.33,37.41,212800.0,35.4279,35.5418,35.4279,35.5038,212800.0
2014-01-06 14:50:00,37.41,37.45,37.35,37.37,204600.0,35.5038,35.5418,35.4469,35.4659,204600.0
2014-01-06 15:00:00,37.36,37.36,37.22,37.27,343600.0,35.4564,35.4564,35.3235,35.371,343600.0
2014-01-06 15:10:00,37.27,37.35,37.24,37.31,237000.0,35.371,35.4469,35.3425,35.4089,237000.0
2014-01-06 15:20:00,37.33,37.35,37.19,37.28,164400.0,35.4279,35.4469,35.2951,35.3805,164400.0
2014-01-06 15:30:00,37.27,37.32,37.1,37.15,269400.0,35.371,35.4184,35.2096,35.2571,269400.0
2014-01-06 15:40:00,37.15,37.25,37.09,37.19,408800.0,35.2571,35.352,35.2002,35.2951,408800.0
2014-01-06 15:50:00,37.2,37.24,37.04,37.06,604400.0,35.3045,35.3425,35.1527,35.1717,604400.0
2014-01-07 09:30:00,37.48,37.84,37.41,37.82,1031800.0,35.5703,35.9119,35.5038,35.893,1031800.0
2014-01-07 09:40:00,37.82,37.91,37.77,37.8,831600.0,35.893,35.9784,35.8455,35.874,831600.0
2014-01-07 09:50:00,37.82,38.05,37.8,38.02,838400.0,35.893,36.1112,35.874,36.0828,838400.0
2014-01-07 10:00:00,38.03,38.16,38.02,38.06,864200.0,36.0923,36.2156,36.0828,36.1207,864200.0
2014-01-07 10:10:00,38.07,38.12,38.05,38.1,454600.0,36.1302,36.1777,36.1112,36.1587,454600.0
2014-01-07 10:20:00,38.1,38.3,38.09,38.19,747600.0,36.1587,36.3485,36.1492,36.2441,747600.0
2014-01-07 10:30:00,38.21,38.35,38.21,38.3,527600.0,36.2631,36.396,36.2631,36.3485,527600.0
2014-01-07 10:40:00,38.32,38.41,38.29,38.31,410800.0,36.3675,36.4529,36.339,36.358,410800.0
2014-01-07 10:50:00,38.31,38.36,38.29,38.35,237400.0,36.358,36.4054,36.339,36.396,237400.0
2014-01-07 11:00:00,38.36,38.38,38.25,38.29,266000.0,36.4054,36.4244,36.301,36.339,266000.0
2014-01-07 11:10:00,38.27,38.35,38.27,38.33,146800.0,36.32,36.396,36.32,36.377,146800.0
2014-01-07 11:20:00,38.33,38.35,38.25,38.25,169000.0,36.377,36.396,36.301,36.301,169000.0
2014-01-07 11:30:00,38.25,38.35,38.22,38.33,241600.0,36.301,36.396,36.2726,36.377,241600.0
2014-01-07 11:40:00,38.33,38.38,38.27,38.33,406600.0,36.377,36.4244,36.32,36.377,406600.0
2014-01-07 11:50:00,38.34,38.37,38.24,38.29,247600.0,36.3865,36.4149,36.2916,36.339,247600.0
2014-01-07 12:00:00,38.28,38.28,38.18,38.21,172000.0,36.3295,36.3295,36.2346,36.2631,172000.0
2014-01-07 12:10:00,38.19,38.24,38.16,38.23,166800.0,36.2441,36.2916,36.2156,36.2821,166800.0
2014-01-07 12:20:00,38.24,38.27,38.19,38.22,130400.0,36.2916,36.32,36.2441,36.2726,130400.0
2014-01-07 12:30:00,38.22,38.28,38.14,38.15,229600.0,36.2726,36.3295,36.1967,36.2061,229600.0
2014-01-07 12:40:00,38.14,38.18,38.08,38.17,195400.0,36.1967,36.2346,36.1397,36.2251,195400.0
2014-01-07 12:50:00,38.17,38.2,38.12,38.16,142600.0,36.2251,36.2536,36.1777,36.2156,142600.0
2014-01-07 13:00:00,38.16,38.19,38.09,38.13,176200.0,36.2156,36.2441,36.1492,36.1872,176200.0
2014-01-07 13:10:00,38.12,38.16,38.08,38.1,152800.0,36.1777,36.2156,36.1397,36.1587,152800.0
2014-01-07 13:20:00,38.1,38.13,38.07,38.1,69800.0,36.1587,36.1872,36.1302,36.1587,69800.0
2014-01-07 13:30:00,38.1,38.16,38.09,38.13,129400.0,36.1587,36.2156,36.1492,36.1872,129400.0
2014-01-07 13:40:00,38.14,38.16,38.1,38.1,102200.0,36.1967,36.2156,36.1587,36.1587,102200.0
2014-01-07 13:50:00,38.1,38.1,37.82,37.85,439600.0,36.1587,36.1587,35.893,35.9214,439600.0
2014-01-07 14:00:00,37.84,37.85,37.64,37.72,615400.0,35.9119,35.9214,35.7221,35.7981,615400.0
2014-01-07 14:10:00,37.71,37.76,37.69,37.72,147800.0,35.7886,35.836,35.7696,35.7981,147800.0
2014-01-07 14:20:00,37.72,37.84,37.68,37.84,350000.0,35.7981,35.9119,35.7601,35.9119,350000.0
2014-01-07 14:30:00,37.84,38.02,37.84,37.99,319800.0,35.9119,36.0828,35.9119,36.0543,319800.0
2014-01-07 14:40:00,37.97,38.06,37.96,38.02,287000.0,36.0353,36.1207,36.0258,36.0828,287000.0
2014-01-07 14:50:00,38.01,38.07,37.99,38.05,116400.0,36.0733,36.1302,36.0543,36.1112,116400.0
2014-01-07 15:00:00,38.06,38.15,38.05,38.12,412200.0,36.1207,36.2061,36.1112,36.1777,412200.0
2014-01-07 15:10:00,38.12,38.24,38.09,38.22,612200.0,36.1777,36.2916,36.1492,36.2726,612200.0
2014-01-07 15:20:00,38.22,38.22,38.09,38.14,362200.0,36.2726,36.2726,36.1492,36.1967,362200.0
2014-01-07 15:30:00,38.16,38.24,38.07,38.12,537200.0,36.2156,36.2916,36.1302,36.1777,537200.0
2014-01-07 15:40:00,38.1,38.22,38.09,38.15,545400.0,36.1587,36.2726,36.1492,36.2061,545400.0
2014-01-07 15:50:00,38.15,38.24,37.98,37.98,893800.0,36.2061,36.2916,36.0448,36.0448,893800.0
2014-01-08 09:30:00,38.06,38.07,37.76,38.05,436400.0,36.1207,36.1302,35.836,36.1112,436400.0
2014-01-08 09:40:00,38.05,38.08,37.51,37.58,710400.0,36.1112,36.1397,35.5988,35.6652,710400.0
2014-01-08 09:50:00,37.58,37.73,37.35,37.73,876400.0,35.6652,35.8075,35.4469,35.8075,876400.0
2014-01-08 10:00:00,37.7,38.0,37.63,37.91,608600.0,35.7791,36.0638,35.7126,35.9784,608600.0
2014-01-08 10:10:00,37.92,38.08,37.79,38.07,483800.0,35.9879,36.1397,35.8645,36.1302,483800.0
2014-01-08 10:20:00,38.08,38.23,38.05,38.12,870800.0,36.1397,36.2821,36.1112,36.1777,870800.0
2014-01-08 10:30:00,38.12,38.35,38.11,38.29,553200.0,36.1777,36.396,36.1682,36.339,553200.0
2014-01-08 10:40:00,38.3,38.32,38.16,38.21,441000.0,36.3485,36.3675,36.2156,36.2631,441000.0
2014-01-08 10:50:00,38.2,38.35,38.14,38.17,388200.0,36.2536,36.396,36.1967,36.2251,388200.0
2014-01-08 11:00:00,38.17,38.19,37.9,37.98,320800.0,36.2251,36.2441,35.9689,36.0448,320800.0
2014-01-08 11:10:00,37.97,38.1,37.95,38.02,217600.0,36.0353,36.1587,36.0163,36.0828,217600.0
2014-01-08 11:20:00,38.01,38.05,37.95,37.97,187400.0,36.0733,36.1112,36.0163,36.0353,187400.0
2014-01-08 11:30:00,37.98,38.13,37.98,38.05,334400.0,36.0448,36.1872,36.0448,36.1112,334400.0
2014-01-08 11:40:00,38.06,38.23,38.04,38.13,285800.0,36.1207,36.2821,36.1017,36.1872,285800.0
2014-01-08 11:50:00,38.15,38.24,38.12,38.24,120400.0,36.2061,36.2916,36.1777,36.2916,120400.0
2014-01-08 12:00:00,38.24,38.29,38.15,38.16,194600.0,36.2916,36.339,36.2061,36.2156,194600.0
2014-01-08 12:10:00,38.16,38.18,38.08,38.18,107000.0,36.2156,36.2346,36.1397,36.2346,107000.0
2014-01-08 12:20:00,38.18,38.18,38.1,38.1,60600.0,36.2346,36.2346,36.1587,36.1587,60600.0
2014-01-08 12:30:00,38.12,38.13,37.85,37.85,372600.0,36.1777,36.1872,35.9214,35.9214,372600.0
2014-01-08 12:40:00,37.85,38.01,37.85,37.95,266800.0,35.9214,36.0733,35.9214,36.0163,266800.0
2014-01-08 12:50:00,37.95,37.97,37.8,37.89,165200.0,36.0163,36.0353,35.874,35.9594,165200.0
2014-01-08 13:00:00,37.91,37.97,37.76,37.96,583000.0,35.9784,36.0353,35.836,36.0258,583000.0
2014-01-08 13:10:00,37.96,38.08,37.8,37.87,392000.0,36.0258,36.1397,35.874,35.9404,392000.0
2014-01-08 13:20:00,37.87,37.96,37.8,37.92,178600.0,35.9404,36.0258,35.874,35.9879,178600.0
2014-01-08 13:30:00,37.92,37.97,37.83,37.92,131000.0,35.9879,36.0353,35.9024,35.9879,131000.0
2014-01-08 13:40:00,37.92,38.08,37.84,37.93,552400.0,35.9879,36.1397,35.9119,35.9974,552400.0
2014-01-08 13:50:00,37.92,38.04,37.89,37.94,128200.0,35.9879,36.1017,35.9594,36.0068,128200.0
2014-01-08 14:00:00,37.9,38.05,37.71,37.71,839200.0,35.9689,36.1112,35.7886,35.7886,839200.0
2014-01-08 14:10:00,37.71,37.91,37.58,37.83,452000.0,35.7886,35.9784,35.6652,35.9024,452000.0
2014-01-08 14:20:00,37.85,37.97,37.82,37.84,187600.0,35.9214,36.0353,35.893,35.9119,187600.0
2014-01-08 14:30:00,37.83,37.95,37.74,37.75,321600.0,35.9024,36.0163,35.817,35.8265,321600.0
2014-01-08 14:40:00,37.79,37.84,37.77,37.77,90000.0,35.8645,35.9119,35.8455,35.8455,90000.0
2014-01-08 14:50:00,37.77,37.91,37.74,37.81,129800.0,35.8455,35.9784,35.817,35.8835,129800.0
2014-01-08 15:00:00,37.81,37.85,37.74,37.8,130600.0,35.8835,35.9214,35.817,35.874,130600.0
2014-01-08 15:10:00,37.78,37.83,37.7,37.73,126200.0,35.855,35.9024,35.7791,35.8075,126200.0
2014-01-08 15:20:00,37.73,37.73,37.54,37.62,281200.0,35.8075,35.8075,35.6272,35.7031,281200.0
2014-01-08 15:30:00,37.6,37.75,37.56,37.73,267800.0,35.6842,35.8265,35.6462,35.8075,267800.0
2014-01-08 15:40:00,37.73,37.97,37.67,37.95,384800.0,35.8075,36.0353,35.7506,36.0163,384800.0
2014-01-08 15:50:00,37.97,38.13,37.89,38.09,703800.0,36.0353,36.1872,35.9594,36.1492,703800.0
2014-01-09 09:30:00,38.52,38.66,38.43,38.56,1010600.0,36.5573,36.6902,36.4719,36.5953,1010600.0
2014-01-09 09:40:00,38.56,38.59,38.3,38.48,892800.0,36.5953,36.6237,36.3485,36.5193,892800.0
2014-01-09 09:50:00,38.49,38.59,38.37,38.55,552600.0,36.5288,36.6237,36.4149,36.5858,552600.0
2014-01-09 10:00:00,38.56,38.6,38.16,38.23,751600.0,36.5953,36.6332,36.2156,36.2821,751600.0
2014-01-09 10:10:00,38.22,38.25,38.01,38.13,816800.0,36.2726,36.301,36.0733,36.1872,816800.0
2014-01-09 10:20:00,38.13,38.2,38.0,38.13,818200.0,36.1872,36.2536,36.0638,36.1872,818200.0
2014-01-09 10:30:00,38.13,38.19,38.03,38.14,451000.0,36.1872,36.2441,36.0923,36.1967,451000.0
2014-01-09 10:40:00,38.13,38.18,37.72,37.88,916200.0,36.1872,36.2346,35.7981,35.9499,916200.0
2014-01-09 10:50:00,37.86,37.86,37.59,37.73,686800.0,35.9309,35.9309,35.6747,35.8075,686800.0
2014-01-09 11:00:00,37.72,37.73,37.45,37.54,664600.0,35.7981,35.8075,35.5418,35.6272,664600.0
2014-01-09 11:10:00,37.54,37.72,37.48,37.66,464400.0,35.6272,35.7981,35.5703,35.7411,464400.0
2014-01-09 11:20:00,37.66,37.71,37.54,37.69,380400.0,35.7411,35.7886,35.6272,35.7696,380400.0
2014-01-09 11:30:00,37.7,37.81,37.57,37.81,348600.0,35.7791,35.8835,35.6557,35.8835,348600.0
2014-01-09 11:40:00,37.81,37.83,37.7,37.79,292600.0,35.8835,35.9024,35.7791,35.8645,292600.0
2014-01-09 11:50:00,37.79,37.83,37.73,37.81,217600.0,35.8645,35.9024,35.8075,35.8835,217600.0
2014-01-09 12:00:00,37.8,37.88,37.74,37.84,185800.0,35.874,35.9499,35.817,35.9119,185800.0
2014-01-09 12:10:00,37.84,37.92,37.82,37.89,124600.0,35.9119,35.9879,35.893,35.9594,124600.0
2014-01-09 12:20:00,37.88,38.05,37.88,38.01,304400.0,35.9499,36.1112,35.9499,36.0733,304400.0
2014-01-09 12:30:00,38.02,38.35,38.02,38.29,818400.0,36.0828,36.396,36.0828,36.339,818400.0
2014-01-09 12:40:00,38.3,38.33,38.2,38.2,375400.0,36.3485,36.377,36.2536,36.2536,375400.0
2014-01-09 12:50:00,38.21,38.25,38.19,38.24,260200.0,36.2631,36.301,36.2441,36.2916,260200.0
2014-01-09 13:00:00,38.25,38.27,38.14,38.15,198800.0,36.301,36.32,36.1967,36.2061,198800.0
2014-01-09 13:10:00,38.16,38.17,38.1,38.13,135000.0,36.2156,36.2251,36.1587,36.1872,135000.0
2014-01-09 13:20:00,38.13,38.27,38.09,38.21,241600.0,36.1872,36.32,36.1492,36.2631,241600.0
2014-01-09 13:30:00,38.2,38.26,38.06,38.12,234600.0,36.2536,36.3105,36.1207,36.1777,234600.0
2014-01-09 13:40:00,38.13,38.18,38.02,38.02,167000.0,36.1872,36.2346,36.0828,36.0828,167000.0
2014-01-09 13:50:00,38.03,38.07,37.95,37.97,182200.0,36.0923,36.1302,36.0163,36.0353,182200.0
2014-01-09 14:00:00,37.96,37.96,37.61,37.72,727200.0,36.0258,36.0258,35.6937,35.7981,727200.0
2014-01-09 14:10:00,37.72,37.81,37.65,37.68,254000.0,35.7981,35.8835,35.7316,35.7601,254000.0
2014-01-09 14:20:00,37.68,37.76,37.6,37.71,342400.0,35.7601,35.836,35.6842,35.7886,342400.0
2014-01-09 14:30:00,37.71,37.71,37.56,37.6,234600.0,35.7886,35.7886,35.6462,35.6842,234600.0
2014-01-09 14:40:00,37.6,37.98,37.6,37.96,421400.0,35.6842,36.0448,35.6842,36.0258,421400.0
2014-01-09 14:50:00,37.96,38.05,37.87,37.91,438400.0,36.0258,36.1112,35.9404,35.9784,438400.0
2014-01-09 15:00:00,37.93,37.99,37.81,37.85,323400.0,35.9974,36.0543,35.8835,35.9214,323400.0
2014-01-09 15:10:00,37.88,38.01,37.85,37.96,410000.0,35.9499,36.0733,35.9214,36.0258,410000.0
2014-01-09 15:20:00,37.95,38.09,37.92,38.05,398200.0,36.0163,36.1492,35.9879,36.1112,398200.0
2014-01-09 15:30:00,38.05,38.08,37.88,37.96,336600.0,36.1112,36.1397,35.9499,36.0258,336600.0
2014-01-09 15:40:00,37.97,38.02,37.94,38.01,250800.0,36.0353,36.0828,36.0068,36.0733,250800.0
2014-01-09 15:50:00,38.02,38.22,38.02,38.16,997400.0,36.0828,36.2726,36.0828,36.2156,997400.0
2014-01-10 09:30:00,38.18,38.41,38.09,38.4,801600.0,36.2346,36.4529,36.1492,36.4434,801600.0
2014-01-10 09:40:00,38.35,38.38,37.99,38.13,702800.0,36.396,36.4244,36.0543,36.1872,702800.0
2014-01-10 09:50:00,38.16,38.32,38.07,38.09,698200.0,36.2156,36.3675,36.1302,36.1492,698200.0
2014-01-10 10:00:00,38.09,38.13,37.66,37.85,1074400.0,36.1492,36.1872,35.7411,35.9214,1074400.0
2014-01-10 10:10:00,37.86,38.24,37.78,38.23,624200.0,35.9309,36.2916,35.855,36.2821,624200.0
2014-01-10 10:20:00,38.23,38.36,38.14,38.29,644800.0,36.2821,36.4054,36.1967,36.339,644800.0
2014-01-10 10:30:00,38.3,38.35,38.05,38.07,460400.0,36.3485,36.396,36.1112,36.1302,460400.0
2014-01-10 10:40:00,38.06,38.27,38.0,38.22,350000.0,36.1207,36.32,36.0638,36.2726,350000.0
2014-01-10 10:50:00,38.2,38.36,38.2,38.34,569200.0,36.2536,36.4054,36.2536,36.3865,569200.0
2014-01-10 11:00:00,38.34,38.38,38.15,38.22,418200.0,36.3865,36.4244,36.2061,36.2726,418200.0
2014-01-10 11:10:00,38.21,38.23,38.06,38.12,285000.0,36.2631,36.2821,36.1207,36.1777,285000.0
2014-01-10 11:20:00,38.12,38.17,38.02,38.1,347400.0,36.1777,36.2251,36.0828,36.1587,347400.0
2014-01-10 11:30:00,38.11,38.11,37.77,37.97,804600.0,36.1682,36.1682,35.8455,36.0353,804600.0
2014-01-10 11:40:00,37.97,38.05,37.92,38.04,191800.0,36.0353,36.1112,35.9879,36.1017,191800.0
2014-01-10 11:50:00,38.02,38.03,37.95,37.99,165800.0,36.0828,36.0923,36.0163,36.0543,165800.0
2014-01-10 12:00:00,37.99,38.12,37.83,38.08,456800.0,36.0543,36.1777,35.9024,36.1397,456800.0
2014-01-10 12:10:00,38.09,38.27,38.04,38.21,255000.0,36.1492,36.32,36.1017,36.2631,255000.0
2014-01-10 12:20:00,38.22,38.29,38.2,38.25,175600.0,36.2726,36.339,36.2536,36.301,175600.0
2014-01-10 12:30:00,38.24,38.33,38.24,38.27,209600.0,36.2916,36.377,36.2916,36.32,209600.0
2014-01-10 12:40:00,38.29,38.45,38.29,38.36,432200.0,36.339,36.4909,36.339,36.4054,432200.0
2014-01-10 12:50:00,38.35,38.37,38.19,38.19,222200.0,36.396,36.4149,36.2441,36.2441,222200.0
2014-01-10 13:00:00,38.21,38.33,38.17,38.33,183000.0,36.2631,36.377,36.2251,36.377,183000.0
2014-01-10 13:10:00,38.33,38.37,38.3,38.35,103600.0,36.377,36.4149,36.3485,36.396,103600.0
2014-01-10 13:20:00,38.36,38.38,38.3,38.34,109800.0,36.4054,36.4244,36.3485,36.3865,109800.0
2014-01-10 13:30:00,38.35,38.44,38.33,38.44,77600.0,36.396,36.4814,36.377,36.4814,77600.0
2014-01-10 13:40:00,38.43,38.47,38.4,38.43,184800.0,36.4719,36.5098,36.4434,36.4719,184800.0
2014-01-10 13:50:00,38.42,38.48,38.23,38.32,183000.0,36.4624,36.5193,36.2821,36.3675,183000.0
2014-01-10 14:00:00,38.3,38.44,38.3,38.44,133400.0,36.3485,36.4814,36.3485,36.4814,133400.0
2014-01-10 14:10:00,38.44,38.47,38.35,38.41,128600.0,36.4814,36.5098,36.396,36.4529,128600.0
2014-01-10 14:20:00,38.42,38.44,38.32,38.33,132000.0,36.4624,36.4814,36.3675,36.377,132000.0
2014-01-10 14:30:00,38.32,38.41,38.32,38.37,62600.0,36.3675,36.4529,36.3675,36.4149,62600.0
2014-01-10 14:40:00,38.38,38.41,38.3,38.3,147000.0,36.4244,36.4529,36.3485,36.3485,147000.0
2014-01-10 14:50:00,38.3,38.35,38.28,38.33,223200.0,36.3485,36.396,36.3295,36.377,223200.0
2014-01-10 15:00:00,38.33,38.49,38.32,38.48,385600.0,36.377,36.5288,36.3675,36.5193,385600.0
2014-01-10 15:10:00,38.47,38.63,38.47,38.59,580600.0,36.5098,36.6617,36.5098,36.6237,580600.0
2014-01-10 15:20:00,38.6,38.65,38.58,38.63,319800.0,36.6332,36.6807,36.6142,36.6617,319800.0
2014-01-10 15:30:00,38.62,38.77,38.62,38.74,514600.0,36.6522,36.7946,36.6522,36.7661,514600.0
2014-01-10 15:40:00,38.73,38.76,38.63,38.63,504000.0,36.7566,36.7851,36.6617,36.6617,504000.0
2014-01-10 15:50:00,38.63,38.77,38.62,38.76,694000.0,36.6617,36.7946,36.6522,36.7851,694000.0
2014-01-13 09:30:00,38.57,38.74,38.44,38.53,504000.0,36.6047,36.7661,36.4814,36.5668,504000.0
2014-01-13 09:40:00,38.53,38.56,38.16,38.3,606000.0,36.5668,36.5953,36.2156,36.3485,606000.0
2014-01-13 09:50:00,38.31,38.45,38.16,38.34,657800.0,36.358,36.4909,36.2156,36.3865,657800.0
2014-01-13 10:00:00,38.37,38.72,38.37,38.65,538800.0,36.4149,36.7471,36.4149,36.6807,538800.0
2014-01-13 10:10:00,38.69,38.72,38.47,38.58,281200.0,36.7186,36.7471,36.5098,36.6142,281200.0
2014-01-13 10:20:00,38.58,38.73,38.52,38.66,444600.0,36.6142,36.7566,36.5573,36.6902,444600.0
2014-01-13 10:30:00,38.68,38.73,38.63,38.69,316400.0,36.7091,36.7566,36.6617,36.7186,316400.0
2014-01-13 10:40:00,38.69,38.71,38.6,38.69,228400.0,36.7186,36.7376,36.6332,36.7186,228400.0
2014-01-13 10:50:00,38.69,38.73,38.62,38.65,221400.0,36.7186,36.7566,36.6522,36.6807,221400.0
2014-01-13 11:00:00,38.65,38.65,38.48,38.49,436200.0,36.6807,36.6807,36.5193,36.5288,436200.0
2014-01-13 11:10:00,38.48,38.6,38.45,38.54,276800.0,36.5193,36.6332,36.4909,36.5763,276800.0
2014-01-13 11:20:00,38.53,38.58,38.48,38.52,275000.0,36.5668,36.6142,36.5193,36.5573,275000.0
2014-01-13 11:30:00,38.52,38.65,38.5,38.65,299000.0,36.5573,36.6807,36.5383,36.6807,299000.0
2014-01-13 11:40:00,38.65,38.69,38.57,38.62,232000.0,36.6807,36.7186,36.6047,36.6522,232000.0
2014-01-13 11:50:00,38.62,38.62,38.52,38.58,129000.0,36.6522,36.6522,36.5573,36.6142,129000.0
2014-01-13 12:00:00,38.58,38.63,38.35,38.44,579600.0,36.6142,36.6617,36.396,36.4814,579600.0
2014-01-13 12:10:00,38.43,38.51,38.36,38.37,177200.0,36.4719,36.5478,36.4054,36.4149,177200.0
2014-01-13 12:20:00,38.35,38.44,38.21,38.21,417600.0,36.396,36.4814,36.2631,36.2631,417600.0
2014-01-13 12:30:00,38.21,38.21,38.07,38.17,654800.0,36.2631,36.2631,36.1302,36.2251,654800.0
2014-01-13 12:40:00,38.17,38.22,38.13,38.13,435000.0,36.2251,36.2726,36.1872,36.1872,435000.0
2014-01-13 12:50:00,38.13,38.17,38.02,38.02,614800.0,36.1872,36.2251,36.0828,36.0828,614800.0
2014-01-13 13:00:00,38.01,38.02,37.75,37.97,1189400.0,36.0733,36.0828,35.8265,36.0353,1189400.0
2014-01-13 13:10:00,37.98,38.01,37.76,37.81,451600.0,36.0448,36.0733,35.836,35.8835,451600.0
2014-01-13 13:20:00,37.82,38.0,37.8,37.95,444600.0,35.893,36.0638,35.874,36.0163,444600.0
2014-01-13 13:30:00,37.94,37.95,37.76,37.84,345200.0,36.0068,36.0163,35.836,35.9119,345200.0
2014-01-13 13:40:00,37.84,37.84,37.63,37.68,760000.0,35.9119,35.9119,35.7126,35.7601,760000.0
2014-01-13 13:50:00,37.67,37.77,37.63,37.75,552800.0,35.7506,35.8455,35.7126,35.8265,552800.0
2014-01-13 14:00:00,37.75,37.77,37.6,37.7,480200.0,35.8265,35.8455,35.6842,35.7791,480200.0
2014-01-13 14:10:00,37.68,37.74,37.51,37.55,490200.0,35.7601,35.817,35.5988,35.6367,490200.0
2014-01-13 14:20:00,37.53,37.59,37.39,37.48,466400.0,35.6177,35.6747,35.4849,35.5703,466400.0
2014-01-13 14:30:00,37.46,37.52,37.31,37.36,448600.0,35.5513,35.6082,35.4089,35.4564,448600.0
2014-01-13 14:40:00,37.37,37.45,37.24,37.25,422400.0,35.4659,35.5418,35.3425,35.352,422400.0
2014-01-13 14:50:00,37.26,37.26,37.09,37.22,692200.0,35.3615,35.3615,35.2002,35.3235,692200.0
2014-01-13 15:00:00,37.21,37.21,36.74,36.84,1009000.0,35.314,35.314,34.868,34.9629,1009000.0
2014-01-13 15:10:00,36.85,36.99,36.77,36.98,410200.0,34.9724,35.1052,34.8965,35.0958,410200.0
2014-01-13 15:20:00,36.97,36.99,36.82,36.88,383000.0,35.0863,35.1052,34.9439,35.0009,383000.0
2014-01-13 15:30:00,36.88,36.88,36.68,36.72,427800.0,35.0009,35.0009,34.811,34.849,427800.0
2014-01-13 15:40:00,36.71,36.85,36.53,36.82,729000.0,34.8395,34.9724,34.6687,34.9439,729000.0
2014-01-13 15:50:00,36.82,37.24,36.82,37.24,1075400.0,34.9439,35.3425,34.9439,35.3425,1075400.0
2014-01-14 09:30:00,37.68,37.85,37.58,37.6,1023800.0,35.7601,35.9214,35.6652,35.6842,1023800.0
2014-01-14 09:40:00,37.6,37.65,37.43,37.52,936400.0,35.6842,35.7316,35.5228,35.6082,936400.0
2014-01-14 09:50:00,37.55,37.68,37.41,37.59,676800.0,35.6367,35.7601,35.5038,35.6747,676800.0
2014-01-14 10:00:00,37.59,37.91,37.59,37.86,627000.0,35.6747,35.9784,35.6747,35.9309,627000.0
2014-01-14 10:10:00,37.88,37.97,37.81,37.96,600000.0,35.9499,36.0353,35.8835,36.0258,600000.0
2014-01-14 10:20:00,37.97,38.02,37.85,37.92,620400.0,36.0353,36.0828,35.9214,35.9879,620400.0
2014-01-14 10:30:00,37.93,38.01,37.87,37.9,476000.0,35.9974,36.0733,35.9404,35.9689,476000.0
2014-01-14 10:40:00,37.9,38.19,37.9,38.08,1178000.0,35.9689,36.2441,35.9689,36.1397,1178000.0
2014-01-14 10:50:00,38.08,38.25,38.08,38.19,434200.0,36.1397,36.301,36.1397,36.2441,434200.0
2014-01-14 11:00:00,38.2,38.38,38.13,38.13,843000.0,36.2536,36.4244,36.1872,36.1872,843000.0
2014-01-14 11:10:00,38.15,38.43,38.15,38.39,501800.0,36.2061,36.4719,36.2061,36.4339,501800.0
2014-01-14 11:20:00,38.39,38.42,38.21,38.23,342800.0,36.4339,36.4624,36.2631,36.2821,342800.0
2014-01-14 11:30:00,38.25,38.42,38.09,38.17,658400.0,36.301,36.4624,36.1492,36.2251,658400.0
2014-01-14 11:40:00,38.18,38.27,38.17,38.24,245400.0,36.2346,36.32,36.2251,36.2916,245400.0
2014-01-14 11:50:00,38.25,38.34,38.19,38.24,277200.0,36.301,36.3865,36.2441,36.2916,277200.0
2014-01-14 12:00:00,38.26,38.37,38.26,38.31,179600.0,36.3105,36.4149,36.3105,36.358,179600.0
2014-01-14 12:10:00,38.31,38.37,38.27,38.33,215800.0,36.358,36.4149,36.32,36.377,215800.0
2014-01-14 12:20:00,38.34,38.42,38.3,38.38,293000.0,36.3865,36.4624,36.3485,36.4244,293000.0
2014-01-14 12:30:00,38.4,38.46,38.27,38.45,770200.0,36.4434,36.5003,36.32,36.4909,770200.0
2014-01-14 12:40:00,38.46,38.5,38.37,38.42,436400.0,36.5003,36.5383,36.4149,36.4624,436400.0
2014-01-14 12:50:00,38.41,38.41,38.31,38.33,307200.0,36.4529,36.4529,36.358,36.377,307200.0
2014-01-14 13:00:00,38.33,38.42,38.23,38.32,317200.0,36.377,36.4624,36.2821,36.3675,317200.0
2014-01-14 13:10:00,38.33,38.44,38.27,38.37,508600.0,36.377,36.4814,36.32,36.4149,508600.0
2014-01-14 13:20:00,38.36,38.37,38.27,38.33,231800.0,36.4054,36.4149,36.32,36.377,231800.0
2014-01-14 13:30:00,38.31,38.48,38.3,38.42,403800.0,36.358,36.5193,36.3485,36.4624,403800.0
2014-01-14 13:40:00,38.43,38.49,38.24,38.26,377200.0,36.4719,36.5288,36.2916,36.3105,377200.0
2014-01-14 13:50:00,38.27,38.35,38.27,38.34,122800.0,36.32,36.396,36.32,36.3865,122800.0
2014-01-14 14:00:00,38.33,38.38,38.22,38.24,415800.0,36.377,36.4244,36.2726,36.2916,415800.0
2014-01-14 14:10:00,38.24,38.28,38.13,38.22,419000.0,36.2916,36.3295,36.1872,36.2726,419000.0
2014-01-14 14:20:00,38.23,38.44,38.23,38.44,322800.0,36.2821,36.4814,36.2821,36.4814,322800.0
2014-01-14 14:30:00,38.44,38.48,38.38,38.47,248600.0,36.4814,36.5193,36.4244,36.5098,248600.0
2014-01-14 14:40:00,38.48,38.54,38.42,38.5,479200.0,36.5193,36.5763,36.4624,36.5383,479200.0
2014-01-14 14:50:00,38.5,38.53,38.37,38.41,415600.0,36.5383,36.5668,36.4149,36.4529,415600.0
2014-01-14 15:00:00,38.41,38.5,38.38,38.49,178000.0,36.4529,36.5383,36.4244,36.5288,178000.0
2014-01-14 15:10:00,38.5,38.62,38.47,38.59,485000.0,36.5383,36.6522,36.5098,36.6237,485000.0
2014-01-14 15:20:00,38.6,38.65,38.53,38.62,618600.0,36.6332,36.6807,36.5668,36.6522,618600.0
2014-01-14 15:30:00,38.62,38.7,38.58,38.65,418600.0,36.6522,36.7281,36.6142,36.6807,418600.0
2014-01-14 15:40:00,38.63,38.65,38.48,38.55,620600.0,36.6617,36.6807,36.5193,36.5858,620600.0
2014-01-14 15:50:00,38.56,38.62,38.51,38.56,494400.0,36.5953,36.6522,36.5478,36.5953,494400.0
2014-01-15 09:30:00,38.85,39.13,38.77,39.13,799000.0,36.8705,37.1362,36.7946,37.1362,799000.0
2014-01-15 09:40:00,39.13,39.27,38.99,39.23,843800.0,37.1362,37.2691,37.0033,37.2311,843800.0
2014-01-15 09:50:00,39.23,39.26,39.11,39.23,645400.0,37.2311,37.2596,37.1172,37.2311,645400.0
2014-01-15 10:00:00,39.23,39.37,39.22,39.29,780600.0,37.2311,37.364,37.2216,37.2881,780600.0
2014-01-15 10:10:00,39.28,39.41,39.2,39.28,580200.0,37.2786,37.4019,37.2026,37.2786,580200.0
2014-01-15 10:20:00,39.29,39.29,39.17,39.26,396200.0,37.2881,37.2881,37.1742,37.2596,396200.0
2014-01-15 10:30:00,39.26,39.34,39.13,39.16,244400.0,37.2596,37.3355,37.1362,37.1647,244400.0
2014-01-15 10:40:00,39.15,39.17,38.94,39.04,599000.0,37.1552,37.1742,36.9559,37.0508,599000.0
2014-01-15 10:50:00,39.04,39.13,38.96,39.06,375800.0,37.0508,37.1362,36.9749,37.0698,375800.0
2014-01-15 11:00:00,39.07,39.36,39.04,39.29,321400.0,37.0793,37.3545,37.0508,37.2881,321400.0
2014-01-15 11:10:00,39.29,39.3,39.2,39.25,307800.0,37.2881,37.2975,37.2026,37.2501,307800.0
2014-01-15 11:20:00,39.26,39.27,39.09,39.21,527000.0,37.2596,37.2691,37.0982,37.2121,527000.0
2014-01-15 11:30:00,39.21,39.33,39.2,39.32,212600.0,37.2121,37.326,37.2026,37.3165,212600.0
2014-01-15 11:40:00,39.33,39.36,39.24,39.35,256200.0,37.326,37.3545,37.2406,37.345,256200.0
2014-01-15 11:50:00,39.35,39.35,39.23,39.27,159400.0,37.345,37.345,37.2311,37.2691,159400.0
2014-01-15 12:00:00,39.29,39.35,39.23,39.25,217800.0,37.2881,37.345,37.2311,37.2501,217800.0
2014-01-15 12:10:00,39.26,39.29,39.2,39.29,121600.0,37.2596,37.2881,37.2026,37.2881,121600.0
2014-01-15 12:20:00,39.29,39.35,39.24,39.25,233200.0,37.2881,37.345,37.2406,37.2501,233200.0
2014-01-15 12:30:00,39.26,39.27,39.13,39.14,217800.0,37.2596,37.2691,37.1362,37.1457,217800.0
2014-01-15 12:40:00,39.14,39.16,39.08,39.15,155800.0,37.1457,37.1647,37.0888,37.1552,155800.0
2014-01-15 12:50:00,39.15,39.21,39.13,39.15,136200.0,37.1552,37.2121,37.1362,37.1552,136200.0
2014-01-15 13:00:00,39.15,39.26,39.15,39.19,123000.0,37.1552,37.2596,37.1552,37.1932,123000.0
2014-01-15 13:10:00,39.19,39.23,39.15,39.2,97800.0,37.1932,37.2311,37.1552,37.2026,97800.0
2014-01-15 13:20:00,39.2,39.21,39.09,39.14,257200.0,37.2026,37.2121,37.0982,37.1457,257200.0
2014-01-15 13:30:00,39.14,39.25,39.1,39.19,210800.0,37.1457,37.2501,37.1077,37.1932,210800.0
2014-01-15 13:40:00,39.18,39.2,39.09,39.13,209600.0,37.1837,37.2026,37.0982,37.1362,209600.0
2014-01-15 13:50:00,39.15,39.25,39.1,39.24,415400.0,37.1552,37.2501,37.1077,37.2406,415400.0
2014-01-15 14:00:00,39.23,39.32,39.13,39.28,261000.0,37.2311,37.3165,37.1362,37.2786,261000.0
2014-01-15 14:10:00,39.27,39.37,39.19,39.35,294600.0,37.2691,37.364,37.1932,37.345,294600.0
2014-01-15 14:20:00,39.37,39.44,39.31,39.35,385000.0,37.364,37.4304,37.307,37.345,385000.0
2014-01-15 14:30:00,39.36,39.4,39.34,39.37,130400.0,37.3545,37.3925,37.3355,37.364,130400.0
2014-01-15 14:40:00,39.38,39.39,39.28,39.38,294200.0,37.3735,37.383,37.2786,37.3735,294200.0
2014-01-15 14:50:00,39.38,39.47,39.36,39.45,188000.0,37.3735,37.4589,37.3545,37.4399,188000.0
2014-01-15 15:00:00,39.45,39.48,39.41,39.44,185400.0,37.4399,37.4684,37.4019,37.4304,185400.0
2014-01-15 15:10:00,39.44,39.45,39.37,39.4,230200.0,37.4304,37.4399,37.364,37.3925,230200.0
2014-01-15 15:20:00,39.38,39.42,39.27,39.38,359800.0,37.3735,37.4114,37.2691,37.3735,359800.0
2014-01-15 15:30:00,39.4,39.45,39.36,39.44,262200.0,37.3925,37.4399,37.3545,37.4304,262200.0
2014-01-15 15:40:00,39.44,39.47,39.35,39.4,586000.0,37.4304,37.4589,37.345,37.3925,586000.0
2014-01-15 15:50:00,39.41,39.49,39.27,39.41,954400.0,37.4019,37.4779,37.2691,37.4019,954400.0
2014-01-16 09:30:00,39.27,39.38,39.18,39.22,489800.0,37.2691,37.3735,37.1837,37.2216,489800.0
2014-01-16 09:40:00,39.22,39.31,39.17,39.26,609400.0,37.2216,37.307,37.1742,37.2596,609400.0
2014-01-16 09:50:00,39.24,39.55,39.18,39.42,862600.0,37.2406,37.5348,37.1837,37.4114,862600.0
2014-01-16 10:00:00,39.39,39.58,39.31,39.51,640400.0,37.383,37.5633,37.307,37.4968,640400.0
2014-01-16 10:10:00,39.49,39.49,39.25,39.47,711000.0,37.4779,37.4779,37.2501,37.4589,711000.0
2014-01-16 10:20:00,39.47,39.53,39.41,39.48,439400.0,37.4589,37.5158,37.4019,37.4684,439400.0
2014-01-16 10:30:00,39.47,39.48,39.37,39.41,183800.0,37.4589,37.4684,37.364,37.4019,183800.0
2014-01-16 10:40:00,39.41,39.47,39.22,39.29,550400.0,37.4019,37.4589,37.2216,37.2881,550400.0
2014-01-16 10:50:00,39.29,39.29,39.08,39.17,570000.0,37.2881,37.2881,37.0888,37.1742,570000.0
2014-01-16 11:00:00,39.17,39.19,39.04,39.17,593200.0,37.1742,37.1932,37.0508,37.1742,593200.0
2014-01-16 11:10:00,39.17,39.21,39.07,39.16,509600.0,37.1742,37.2121,37.0793,37.1647,509600.0
2014-01-16 11:20:00,39.17,39.19,39.07,39.17,349800.0,37.1742,37.1932,37.0793,37.1742,349800.0
2014-01-16 11:30:00,39.18,39.3,39.16,39.27,348800.0,37.1837,37.2975,37.1647,37.2691,348800.0
2014-01-16 11:40:00,39.26,39.43,39.25,39.34,400200.0,37.2596,37.4209,37.2501,37.3355,400200.0
2014-01-16 11:50:00,39.34,39.42,39.34,39.38,150800.0,37.3355,37.4114,37.3355,37.3735,150800.0
2014-01-16 12:00:00,39.38,39.44,39.34,39.35,156000.0,37.3735,37.4304,37.3355,37.345,156000.0
2014-01-16 12:10:00,39.36,39.38,39.29,39.37,163800.0,37.3545,37.3735,37.2881,37.364,163800.0
2014-01-16 12:20:00,39.37,39.38,39.26,39.37,170600.0,37.364,37.3735,37.2596,37.364,170600.0
2014-01-16 12:30:00,39.37,39.4,39.32,39.33,142800.0,37.364,37.3925,37.3165,37.326,142800.0
2014-01-16 12:40:00,39.33,39.41,39.33,39.39,70000.0,37.326,37.4019,37.326,37.383,70000.0
2014-01-16 12:50:00,39.38,39.41,39.33,39.34,140800.0,37.3735,37.4019,37.326,37.3355,140800.0
2014-01-16 13:00:00,39.35,39.36,39.26,39.35,191200.0,37.345,37.3545,37.2596,37.345,191200.0
2014-01-16 13:10:00,39.35,39.42,39.27,39.42,169000.0,37.345,37.4114,37.2691,37.4114,169000.0
2014-01-16 13:20:00,39.42,39.45,39.34,39.43,242800.0,37.4114,37.4399,37.3355,37.4209,242800.0
2014-01-16 13:30:00,39.42,39.42,39.38,39.38,83200.0,37.4114,37.4114,37.3735,37.3735,83200.0
2014-01-16 13:40:00,39.37,39.39,39.32,39.35,174000.0,37.364,37.383,37.3165,37.345,174000.0
2014-01-16 13:50:00,39.35,39.41,39.34,39.35,104000.0,37.345,37.4019,37.3355,37.345,104000.0
2014-01-16 14:00:00,39.35,39.43,39.35,39.38,214000.0,37.345,37.4209,37.345,37.3735,214000.0
2014-01-16 14:10:00,39.38,39.4,39.31,39.33,130800.0,37.3735,37.3925,37.307,37.326,130800.0
2014-01-16 14:20:00,39.32,39.38,39.28,39.37,195400.0,37.3165,37.3735,37.2786,37.364,195400.0
2014-01-16 14:30:00,39.37,39.39,39.32,39.39,65600.0,37.364,37.383,37.3165,37.383,65600.0
2014-01-16 14:40:00,39.4,39.45,39.38,39.45,139600.0,37.3925,37.4399,37.3735,37.4399,139600.0
2014-01-16 14:50:00,39.45,39.52,39.44,39.47,415400.0,37.4399,37.5063,37.4304,37.4589,415400.0
2014-01-16 15:00:00,39.47,39.49,39.42,39.49,249000.0,37.4589,37.4779,37.4114,37.4779,249000.0
2014-01-16 15:10:00,39.49,39.49,39.42,39.46,281400.0,37.4779,37.4779,37.4114,37.4494,281400.0
2014-01-16 15:20:00,39.46,39.5,39.45,39.49,247000.0,37.4494,37.4874,37.4399,37.4779,247000.0
2014-01-16 15:30:00,39.49,39.53,39.45,39.51,268600.0,37.4779,37.5158,37.4399,37.4968,268600.0
2014-01-16 15:40:00,39.5,39.53,39.43,39.44,523400.0,37.4874,37.5158,37.4209,37.4304,523400.0
2014-01-16 15:50:00,39.44,39.59,39.44,39.56,654000.0,37.4304,37.5728,37.4304,37.5443,654000.0
2014-01-17 09:30:00,39.52,39.59,39.43,39.54,458600.0,37.5063,37.5728,37.4209,37.5253,458600.0
2014-01-17 09:40:00,39.52,39.63,39.23,39.27,822000.0,37.5063,37.6107,37.2311,37.2691,822000.0
2014-01-17 09:50:00,39.26,39.48,39.26,39.38,749200.0,37.2596,37.4684,37.2596,37.3735,749200.0
2014-01-17 10:00:00,39.4,39.41,39.27,39.34,620000.0,37.3925,37.4019,37.2691,37.3355,620000.0
2014-01-17 10:10:00,39.33,39.49,39.29,39.48,403000.0,37.326,37.4779,37.2881,37.4684,403000.0
2014-01-17 10:20:00,39.48,39.52,39.42,39.43,311200.0,37.4684,37.5063,37.4114,37.4209,311200.0
2014-01-17 10:30:00,39.42,39.48,39.37,39.47,310000.0,37.4114,37.4684,37.364,37.4589,310000.0
2014-01-17 10:40:00,39.49,39.5,39.4,39.45,89600.0,37.4779,37.4874,37.3925,37.4399,89600.0
2014-01-17 10:50:00,39.48,39.56,39.47,39.52,212600.0,37.4684,37.5443,37.4589,37.5063,212600.0
2014-01-17 11:00:00,39.52,39.6,39.47,39.52,340400.0,37.5063,37.5823,37.4589,37.5063,340400.0
2014-01-17 11:10:00,39.53,39.63,39.52,39.62,250200.0,37.5158,37.6107,37.5063,37.6012,250200.0
2014-01-17 11:20:00,39.62,39.65,39.52,39.55,234000.0,37.6012,37.6297,37.5063,37.5348,234000.0
2014-01-17 11:30:00,39.55,39.6,39.49,39.51,252600.0,37.5348,37.5823,37.4779,37.4968,252600.0
2014-01-17 11:40:00,39.51,39.54,39.49,39.49,161000.0,37.4968,37.5253,37.4779,37.4779,161000.0
2014-01-17 11:50:00,39.5,39.51,39.44,39.47,159000.0,37.4874,37.4968,37.4304,37.4589,159000.0
2014-01-17 12:00:00,39.47,39.51,39.45,39.51,111200.0,37.4589,37.4968,37.4399,37.4968,111200.0
2014-01-17 12:10:00,39.51,39.61,39.48,39.58,205000.0,37.4968,37.5917,37.4684,37.5633,205000.0
2014-01-17 12:20:00,39.58,39.6,39.49,39.54,107600.0,37.5633,37.5823,37.4779,37.5253,107600.0
2014-01-17 12:30:00,39.55,39.55,39.5,39.52,122200.0,37.5348,37.5348,37.4874,37.5063,122200.0
2014-01-17 12:40:00,39.52,39.57,39.51,39.55,165000.0,37.5063,37.5538,37.4968,37.5348,165000.0
2014-01-17 12:50:00,39.55,39.56,39.41,39.41,179600.0,37.5348,37.5443,37.4019,37.4019,179600.0
2014-01-17 13:00:00,39.42,39.47,39.38,39.38,169000.0,37.4114,37.4589,37.3735,37.3735,169000.0
2014-01-17 13:10:00,39.38,39.38,39.18,39.3,895200.0,37.3735,37.3735,37.1837,37.2975,895200.0
2014-01-17 13:20:00,39.29,39.33,39.21,39.23,201800.0,37.2881,37.326,37.2121,37.2311,201800.0
2014-01-17 13:30:00,39.23,39.24,39.16,39.21,307800.0,37.2311,37.2406,37.1647,37.2121,307800.0
2014-01-17 13:40:00,39.21,39.26,39.15,39.17,328200.0,37.2121,37.2596,37.1552,37.1742,328200.0
2014-01-17 13:50:00,39.17,39.3,39.17,39.26,308800.0,37.1742,37.2975,37.1742,37.2596,308800.0
2014-01-17 14:00:00,39.27,39.3,39.22,39.28,277400.0,37.2691,37.2975,37.2216,37.2786,277400.0
2014-01-17 14:10:00,39.27,39.32,39.2,39.27,312200.0,37.2691,37.3165,37.2026,37.2691,312200.0
2014-01-17 14:20:00,39.27,39.31,39.25,39.26,180800.0,37.2691,37.307,37.2501,37.2596,180800.0
2014-01-17 14:30:00,39.27,39.34,39.22,39.31,412000.0,37.2691,37.3355,37.2216,37.307,412000.0
2014-01-17 14:40:00,39.33,39.35,39.26,39.27,288800.0,37.326,37.345,37.2596,37.2691,288800.0
2014-01-17 14:50:00,39.27,39.29,39.19,39.23,210400.0,37.2691,37.2881,37.1932,37.2311,210400.0
2014-01-17 15:00:00,39.26,39.32,39.1,39.1,325000.0,37.2596,37.3165,37.1077,37.1077,325000.0
2014-01-17 15:10:00,39.1,39.16,39.02,39.03,357000.0,37.1077,37.1647,37.0318,37.0413,357000.0
2014-01-17 15:20:00,39.02,39.1,39.0,39.06,350000.0,37.0318,37.1077,37.0128,37.0698,350000.0
2014-01-17 15:30:00,39.05,39.06,38.94,38.94,654400.0,37.0603,37.0698,36.9559,36.9559,654400.0
2014-01-17 15:40:00,38.94,39.16,38.9,39.13,620400.0,36.9559,37.1647,36.9179,37.1362,620400.0
2014-01-17 15:50:00,39.12,39.18,39.03,39.12,620400.0,37.1267,37.1837,37.0413,37.1267,620400.0
2014-01-21 09:30:00,39.93,40.02,39.85,39.91,823600.0,37.8954,37.9809,37.8195,37.8765,823600.0
2014-01-21 09:40:00,39.91,40.04,39.85,39.99,566000.0,37.8765,37.9998,37.8195,37.9524,566000.0
2014-01-21 09:50:00,40.01,40.08,39.94,39.99,343800.0,37.9714,38.0378,37.9049,37.9524,343800.0
2014-01-21 10:00:00,39.97,40.01,39.88,39.97,278000.0,37.9334,37.9714,37.848,37.9334,278000.0
2014-01-21 10:10:00,39.97,39.98,39.52,39.69,759600.0,37.9334,37.9429,37.5063,37.6677,759600.0
2014-01-21 10:20:00,39.68,39.69,39.43,39.6,487800.0,37.6582,37.6677,37.4209,37.5823,487800.0
2014-01-21 10:30:00,39.61,39.62,39.43,39.57,334000.0,37.5917,37.6012,37.4209,37.5538,334000.0
2014-01-21 10:40:00,39.57,39.65,39.52,39.52,283200.0,37.5538,37.6297,37.5063,37.5063,283200.0
2014-01-21 10:50:00,39.52,39.56,39.39,39.55,260600.0,37.5063,37.5443,37.383,37.5348,260600.0
2014-01-21 11:00:00,39.55,39.59,39.22,39.25,565600.0,37.5348,37.5728,37.2216,37.2501,565600.0
2014-01-21 11:10:00,39.24,39.24,39.0,39.09,776800.0,37.2406,37.2406,37.0128,37.0982,776800.0
2014-01-21 11:20:00,39.09,39.26,39.04,39.18,410200.0,37.0982,37.2596,37.0508,37.1837,410200.0
2014-01-21 11:30:00,39.2,39.29,39.13,39.24,319000.0,37.2026,37.2881,37.1362,37.2406,319000.0
2014-01-21 11:40:00,39.26,39.34,39.19,39.33,272200.0,37.2596,37.3355,37.1932,37.326,272200.0
2014-01-21 11:50:00,39.33,39.33,39.18,39.32,236000.0,37.326,37.326,37.1837,37.3165,236000.0
2014-01-21 12:00:00,39.32,39.32,39.08,39.13,251600.0,37.3165,37.3165,37.0888,37.1362,251600.0
2014-01-21 12:10:00,39.13,39.31,39.13,39.3,185200.0,37.1362,37.307,37.1362,37.2975,185200.0
2014-01-21 12:20:00,39.3,39.57,39.3,39.5,643600.0,37.2975,37.5538,37.2975,37.4874,643600.0
2014-01-21 12:30:00,39.51,39.56,39.49,39.52,180000.0,37.4968,37.5443,37.4779,37.5063,180000.0
2014-01-21 12:40:00,39.54,39.58,39.5,39.5,222600.0,37.5253,37.5633,37.4874,37.4874,222600.0
2014-01-21 12:50:00,39.51,39.56,39.5,39.56,81800.0,37.4968,37.5443,37.4874,37.5443,81800.0
2014-01-21 13:00:00,39.57,39.7,39.57,39.68,328400.0,37.5538,37.6772,37.5538,37.6582,328400.0
2014-01-21 13:10:00,39.69,39.74,39.63,39.65,342200.0,37.6677,37.7151,37.6107,37.6297,342200.0
2014-01-21 13:20:00,39.66,39.67,39.6,39.63,114800.0,37.6392,37.6487,37.5823,37.6107,114800.0
2014-01-21 13:30:00,39.63,39.8,39.63,39.76,512600.0,37.6107,37.7721,37.6107,37.7341,512600.0
2014-01-21 13:40:00,39.74,39.82,39.71,39.72,290600.0,37.7151,37.791,37.6867,37.6961,290600.0
2014-01-21 13:50:00,39.72,39.74,39.68,39.7,174800.0,37.6961,37.7151,37.6582,37.6772,174800.0
2014-01-21 14:00:00,39.71,39.76,39.7,39.71,154800.0,37.6867,37.7341,37.6772,37.6867,154800.0
2014-01-21 14:10:00,39.72,39.79,39.68,39.7,134800.0,37.6961,37.7626,37.6582,37.6772,134800.0
2014-01-21 14:20:00,39.68,39.73,39.66,39.69,125600.0,37.6582,37.7056,37.6392,37.6677,125600.0
2014-01-21 14:30:00,39.7,39.82,39.69,39.77,198000.0,37.6772,37.791,37.6677,37.7436,198000.0
2014-01-21 14:40:00,39.76,39.77,39.68,39.71,106800.0,37.7341,37.7436,37.6582,37.6867,106800.0
2014-01-21 14:50:00,39.72,39.72,39.61,39.7,196400.0,37.6961,37.6961,37.5917,37.6772,196400.0
2014-01-21 15:00:00,39.71,39.74,39.62,39.68,231600.0,37.6867,37.7151,37.6012,37.6582,231600.0
2014-01-21 15:10:00,39.68,39.73,39.63,39.68,166000.0,37.6582,37.7056,37.6107,37.6582,166000.0
2014-01-21 15:20:00,39.68,39.7,39.62,39.66,133200.0,37.6582,37.6772,37.6012,37.6392,133200.0
2014-01-21 15:30:00,39.66,39.72,39.6,39.7,163800.0,37.6392,37.6961,37.5823,37.6772,163800.0
2014-01-21 15:40:00,39.7,39.79,39.7,39.77,350600.0,37.6772,37.7626,37.6772,37.7436,350600.0
2014-01-21 15:50:00,39.77,39.86,39.67,39.83,837200.0,37.7436,37.829,37.6487,37.8005,837200.0
2014-01-22 09:30:00,39.9,40.05,39.87,39.94,641200.0,37.867,38.0093,37.8385,37.9049,641200.0
2014-01-22 09:40:00,39.95,40.02,39.85,39.94,549800.0,37.9144,37.9809,37.8195,37.9049,549800.0
2014-01-22 09:50:00,39.95,40.0,39.82,39.94,543600.0,37.9144,37.9619,37.791,37.9049,543600.0
2014-01-22 10:00:00,39.94,40.05,39.88,39.98,547800.0,37.9049,38.0093,37.848,37.9429,547800.0
2014-01-22 10:10:00,39.99,40.0,39.7,39.84,425400.0,37.9524,37.9619,37.6772,37.81,425400.0
2014-01-22 10:20:00,39.82,40.08,39.77,40.05,556200.0,37.791,38.0378,37.7436,38.0093,556200.0
2014-01-22 10:30:00,40.05,40.07,39.89,39.91,176000.0,38.0093,38.0283,37.8575,37.8765,176000.0
2014-01-22 10:40:00,39.9,40.02,39.83,39.85,281600.0,37.867,37.9809,37.8005,37.8195,281600.0
2014-01-22 10:50:00,39.85,39.9,39.77,39.83,426600.0,37.8195,37.867,37.7436,37.8005,426600.0
2014-01-22 11:00:00,39.85,39.96,39.81,39.92,323400.0,37.8195,37.9239,37.7816,37.886,323400.0
2014-01-22 11:10:00,39.92,40.0,39.92,39.98,175800.0,37.886,37.9619,37.886,37.9429,175800.0
2014-01-22 11:20:00,39.99,40.07,39.95,40.04,360800.0,37.9524,38.0283,37.9144,37.9998,360800.0
2014-01-22 11:30:00,40.04,40.1,39.99,40.07,492000.0,37.9998,38.0568,37.9524,38.0283,492000.0
2014-01-22 11:40:00,40.06,40.09,40.02,40.06,273200.0,38.0188,38.0473,37.9809,38.0188,273200.0
2014-01-22 11:50:00,40.07,40.17,40.07,40.13,424400.0,38.0283,38.1232,38.0283,38.0853,424400.0
2014-01-22 12:00:00,40.12,40.17,40.08,40.17,250600.0,38.0758,38.1232,38.0378,38.1232,250600.0
2014-01-22 12:10:00,40.17,40.38,40.17,40.38,718200.0,38.1232,38.3225,38.1232,38.3225,718200.0
2014-01-22 12:20:00,40.38,40.44,40.32,40.38,266800.0,38.3225,38.3795,38.2656,38.3225,266800.0
2014-01-22 12:30:00,40.38,40.4,40.31,40.35,161400.0,38.3225,38.3415,38.2561,38.294,161400.0
2014-01-22 12:40:00,40.35,40.42,40.35,40.39,95200.0,38.294,38.3605,38.294,38.332,95200.0
2014-01-22 12:50:00,40.38,40.46,40.37,40.4,140400.0,38.3225,38.3984,38.313,38.3415,140400.0
2014-01-22 13:00:00,40.4,40.42,40.31,40.37,122600.0,38.3415,38.3605,38.2561,38.313,122600.0
2014-01-22 13:10:00,40.37,40.45,40.35,40.4,221000.0,38.313,38.3889,38.294,38.3415,221000.0
2014-01-22 13:20:00,40.4,40.43,40.37,40.42,49000.0,38.3415,38.37,38.313,38.3605,49000.0
2014-01-22 13:30:00,40.43,40.44,40.26,40.29,176600.0,38.37,38.3795,38.2086,38.2371,176600.0
2014-01-22 13:40:00,40.3,40.38,40.27,40.27,165000.0,38.2466,38.3225,38.2181,38.2181,165000.0
2014-01-22 13:50:00,40.27,40.32,40.22,40.27,281600.0,38.2181,38.2656,38.1707,38.2181,281600.0
2014-01-22 14:00:00,40.28,40.36,40.27,40.33,103200.0,38.2276,38.3035,38.2181,38.2751,103200.0
2014-01-22 14:10:00,40.35,40.4,40.32,40.39,90000.0,38.294,38.3415,38.2656,38.332,90000.0
2014-01-22 14:20:00,40.38,40.39,40.31,40.31,53200.0,38.3225,38.332,38.2561,38.2561,53200.0
2014-01-22 14:30:00,40.33,40.38,40.31,40.37,49400.0,38.2751,38.3225,38.2561,38.313,49400.0
2014-01-22 14:40:00,40.38,40.43,40.27,40.31,120600.0,38.3225,38.37,38.2181,38.2561,120600.0
2014-01-22 14:50:00,40.31,40.41,40.31,40.41,93600.0,38.2561,38.351,38.2561,38.351,93600.0
2014-01-22 15:00:00,40.41,40.49,40.41,40.47,233200.0,38.351,38.4269,38.351,38.4079,233200.0
2014-01-22 15:10:00,40.44,40.49,40.4,40.46,85000.0,38.3795,38.4269,38.3415,38.3984,85000.0
2014-01-22 15:20:00,40.47,40.58,40.44,40.45,520000.0,38.4079,38.5123,38.3795,38.3889,520000.0
2014-01-22 15:30:00,40.45,40.52,40.39,40.43,300600.0,38.3889,38.4554,38.332,38.37,300600.0
2014-01-22 15:40:00,40.43,40.46,40.36,40.42,306200.0,38.37,38.3984,38.3035,38.3605,306200.0
2014-01-22 15:50:00,40.41,40.47,40.34,40.43,426400.0,38.351,38.4079,38.2846,38.37,426400.0
2014-01-23 09:30:00,39.92,39.99,39.58,39.61,1155200.0,37.886,37.9524,37.5633,37.5917,1155200.0
2014-01-23 09:40:00,39.59,39.74,39.5,39.64,748800.0,37.5728,37.7151,37.4874,37.6202,748800.0
2014-01-23 09:50:00,39.63,39.71,39.52,39.55,542800.0,37.6107,37.6867,37.5063,37.5348,542800.0
2014-01-23 10:00:00,39.56,39.65,39.32,39.42,1217200.0,37.5443,37.6297,37.3165,37.4114,1217200.0
2014-01-23 10:10:00,39.43,39.45,39.23,39.39,810400.0,37.4209,37.4399,37.2311,37.383,810400.0
2014-01-23 10:20:00,39.38,39.45,39.35,39.36,490600.0,37.3735,37.4399,37.345,37.3545,490600.0
2014-01-23 10:30:00,39.35,39.48,39.25,39.35,732600.0,37.345,37.4684,37.2501,37.345,732600.0
2014-01-23 10:40:00,39.35,39.46,39.29,39.41,356000.0,37.345,37.4494,37.2881,37.4019,356000.0
2014-01-23 10:50:00,39.4,39.4,39.29,39.33,286800.0,37.3925,37.3925,37.2881,37.326,286800.0
2014-01-23 11:00:00,39.32,39.34,39.15,39.2,558600.0,37.3165,37.3355,37.1552,37.2026,558600.0
2014-01-23 11:10:00,39.2,39.4,39.16,39.38,386600.0,37.2026,37.3925,37.1647,37.3735,386600.0
2014-01-23 11:20:00,39.37,39.4,39.28,39.38,376600.0,37.364,37.3925,37.2786,37.3735,376600.0
2014-01-23 11:30:00,39.36,39.36,39.25,39.29,189600.0,37.3545,37.3545,37.2501,37.2881,189600.0
2014-01-23 11:40:00,39.29,39.43,39.28,39.33,500800.0,37.2881,37.4209,37.2786,37.326,500800.0
2014-01-23 11:50:00,39.33,39.41,39.31,39.38,165200.0,37.326,37.4019,37.307,37.3735,165200.0
2014-01-23 12:00:00,39.4,39.42,39.26,39.26,195000.0,37.3925,37.4114,37.2596,37.2596,195000.0
2014-01-23 12:10:00,39.26,39.32,39.22,39.25,682600.0,37.2596,37.3165,37.2216,37.2501,682600.0
2014-01-23 12:20:00,39.26,39.4,39.16,39.23,632000.0,37.2596,37.3925,37.1647,37.2311,632000.0
2014-01-23 12:30:00,39.24,39.32,39.16,39.3,217400.0,37.2406,37.3165,37.1647,37.2975,217400.0
2014-01-23 12:40:00,39.31,39.38,39.29,39.35,185600.0,37.307,37.3735,37.2881,37.345,185600.0
2014-01-23 12:50:00,39.35,39.35,39.13,39.27,306400.0,37.345,37.345,37.1362,37.2691,306400.0
2014-01-23 13:00:00,39.26,39.27,39.16,39.21,102600.0,37.2596,37.2691,37.1647,37.2121,102600.0
2014-01-23 13:10:00,39.22,39.27,39.11,39.23,217000.0,37.2216,37.2691,37.1172,37.2311,217000.0
2014-01-23 13:20:00,39.22,39.24,39.12,39.13,186600.0,37.2216,37.2406,37.1267,37.1362,186600.0
2014-01-23 13:30:00,39.13,39.18,39.08,39.1,381200.0,37.1362,37.1837,37.0888,37.1077,381200.0
2014-01-23 13:40:00,39.1,39.13,38.87,38.88,658800.0,37.1077,37.1362,36.8895,36.8989,658800.0
2014-01-23 13:50:00,38.88,39.01,38.85,38.87,358000.0,36.8989,37.0223,36.8705,36.8895,358000.0
2014-01-23 14:00:00,38.86,38.99,38.85,38.97,214400.0,36.88,37.0033,36.8705,36.9844,214400.0
2014-01-23 14:10:00,38.98,39.13,38.96,39.1,313600.0,36.9939,37.1362,36.9749,37.1077,313600.0
2014-01-23 14:20:00,39.11,39.2,39.05,39.09,187200.0,37.1172,37.2026,37.0603,37.0982,187200.0
2014-01-23 14:30:00,39.08,39.13,39.06,39.08,88600.0,37.0888,37.1362,37.0698,37.0888,88600.0
2014-01-23 14:40:00,39.07,39.16,39.04,39.13,237800.0,37.0793,37.1647,37.0508,37.1362,237800.0
2014-01-23 14:50:00,39.14,39.35,39.13,39.29,443600.0,37.1457,37.345,37.1362,37.2881,443600.0
2014-01-23 15:00:00,39.29,39.31,39.18,39.21,223800.0,37.2881,37.307,37.1837,37.2121,223800.0
2014-01-23 15:10:00,39.21,39.27,39.14,39.2,124600.0,37.2121,37.2691,37.1457,37.2026,124600.0
2014-01-23 15:20:00,39.2,39.27,39.14,39.25,223600.0,37.2026,37.2691,37.1457,37.2501,223600.0
2014-01-23 15:30:00,39.25,39.43,39.21,39.33,561800.0,37.2501,37.4209,37.2121,37.326,561800.0
2014-01-23 15:40:00,39.33,39.4,39.27,39.33,432600.0,37.326,37.3925,37.2691,37.326,432600.0
2014-01-23 15:50:00,39.34,39.58,39.34,39.58,978400.0,37.3355,37.5633,37.3355,37.5633,978400.0
2014-01-24 09:30:00,38.87,38.92,38.27,38.32,1711400.0,36.8895,36.9369,36.32,36.3675,1711400.0
2014-01-24 09:40:00,38.31,38.35,37.99,38.2,1244000.0,36.358,36.396,36.0543,36.2536,1244000.0
2014-01-24 09:50:00,38.18,38.26,38.07,38.15,676000.0,36.2346,36.3105,36.1302,36.2061,676000.0
2014-01-24 10:00:00,38.13,38.25,38.02,38.24,755000.0,36.1872,36.301,36.0828,36.2916,755000.0
2014-01-24 10:10:00,38.23,38.25,37.79,37.83,998600.0,36.2821,36.301,35.8645,35.9024,998600.0
2014-01-24 10:20:00,37.83,37.98,37.77,37.93,440600.0,35.9024,36.0448,35.8455,35.9974,440600.0
2014-01-24 10:30:00,37.93,37.93,37.59,37.6,680600.0,35.9974,35.9974,35.6747,35.6842,680600.0
2014-01-24 10:40:00,37.61,37.63,37.3,37.48,1134600.0,35.6937,35.7126,35.3995,35.5703,1134600.0
2014-01-24 10:50:00,37.49,37.52,37.31,37.39,452200.0,35.5798,35.6082,35.4089,35.4849,452200.0
2014-01-24 11:00:00,37.38,37.51,37.12,37.12,620000.0,35.4754,35.5988,35.2286,35.2286,620000.0
2014-01-24 11:10:00,37.12,37.21,37.0,37.02,994000.0,35.2286,35.314,35.1147,35.1337,994000.0
2014-01-24 11:20:00,37.02,37.03,36.72,36.73,834600.0,35.1337,35.1432,34.849,34.8585,834600.0
2014-01-24 11:30:00,36.74,36.92,36.62,36.92,840600.0,34.868,35.0388,34.7541,35.0388,840600.0
2014-01-24 11:40:00,36.92,37.05,36.86,36.94,753600.0,35.0388,35.1622,34.9819,35.0578,753600.0
2014-01-24 11:50:00,36.94,37.15,36.88,37.13,607800.0,35.0578,35.2571,35.0009,35.2381,607800.0
2014-01-24 12:00:00,37.14,37.2,36.88,36.99,791000.0,35.2476,35.3045,35.0009,35.1052,791000.0
2014-01-24 12:10:00,36.98,37.03,36.82,36.82,455600.0,35.0958,35.1432,34.9439,34.9439,455600.0
2014-01-24 12:20:00,36.84,36.94,36.77,36.8,423400.0,34.9629,35.0578,34.8965,34.9249,423400.0
2014-01-24 12:30:00,36.82,36.88,36.75,36.83,319200.0,34.9439,35.0009,34.8775,34.9534,319200.0
2014-01-24 12:40:00,36.84,36.84,36.62,36.69,365800.0,34.9629,34.9629,34.7541,34.8205,365800.0
2014-01-24 12:50:00,36.68,36.84,36.67,36.81,304200.0,34.811,34.9629,34.8016,34.9344,304200.0
2014-01-24 13:00:00,36.8,36.88,36.69,36.88,270400.0,34.9249,35.0009,34.8205,35.0009,270400.0
2014-01-24 13:10:00,36.88,36.9,36.76,36.77,374400.0,35.0009,35.0198,34.887,34.8965,374400.0
2014-01-24 13:20:00,36.79,36.79,36.57,36.63,421000.0,34.9154,34.9154,34.7066,34.7636,421000.0
2014-01-24 13:30:00,36.64,36.7,36.54,36.61,218800.0,34.7731,34.83,34.6782,34.7446,218800.0
2014-01-24 13:40:00,36.59,36.7,36.56,36.67,267600.0,34.7256,34.83,34.6972,34.8016,267600.0
2014-01-24 13:50:00,36.68,36.82,36.67,36.7,344000.0,34.811,34.9439,34.8016,34.83,344000.0
2014-01-24 14:00:00,36.69,36.69,36.46,36.58,514200.0,34.8205,34.8205,34.6023,34.7161,514200.0
2014-01-24 14:10:00,36.62,36.63,36.49,36.58,223600.0,34.7541,34.7636,34.6307,34.7161,223600.0
2014-01-24 14:20:00,36.56,36.6,36.42,36.44,440600.0,34.6972,34.7351,34.5643,34.5833,440600.0
2014-01-24 14:30:00,36.44,36.59,36.39,36.58,396800.0,34.5833,34.7256,34.5358,34.7161,396800.0
2014-01-24 14:40:00,36.58,36.63,36.52,36.54,441600.0,34.7161,34.7636,34.6592,34.6782,441600.0
2014-01-24 14:50:00,36.54,36.57,36.47,36.52,297400.0,34.6782,34.7066,34.6117,34.6592,297400.0
2014-01-24 15:00:00,36.52,36.62,36.45,36.58,301400.0,34.6592,34.7541,34.5928,34.7161,301400.0
2014-01-24 15:10:00,36.58,36.59,36.39,36.43,540400.0,34.7161,34.7256,34.5358,34.5738,540400.0
2014-01-24 15:20:00,36.44,36.55,36.4,36.55,406200.0,34.5833,34.6877,34.5453,34.6877,406200.0
2014-01-24 15:30:00,36.54,36.66,36.49,36.58,447200.0,34.6782,34.7921,34.6307,34.7161,447200.0
2014-01-24 15:40:00,36.58,36.63,36.46,36.49,450000.0,34.7161,34.7636,34.6023,34.6307,450000.0
2014-01-24 15:50:00,36.49,36.7,36.48,36.65,1096000.0,34.6307,34.83,34.6212,34.7826,1096000.0
2014-01-27 09:30:00,36.92,36.98,36.42,36.57,1375000.0,35.0388,35.0958,34.5643,34.7066,1375000.0
2014-01-27 09:40:00,36.57,36.87,36.45,36.47,1014400.0,34.7066,34.9914,34.5928,34.6117,1014400.0
2014-01-27 09:50:00,36.46,36.69,36.33,36.55,844600.0,34.6023,34.8205,34.4789,34.6877,844600.0
2014-01-27 10:00:00,36.58,36.71,36.38,36.49,702400.0,34.7161,34.8395,34.5263,34.6307,702400.0
2014-01-27 10:10:00,36.49,36.49,36.03,36.03,1029600.0,34.6307,34.6307,34.1942,34.1942,1029600.0
2014-01-27 10:20:00,36.03,36.08,35.38,35.47,1678800.0,34.1942,34.2416,33.5773,33.6627,1678800.0
2014-01-27 10:30:00,35.46,35.7,35.16,35.24,1290400.0,33.6532,33.881,33.3685,33.4444,1290400.0
2014-01-27 10:40:00,35.24,35.77,35.18,35.74,816000.0,33.4444,33.9474,33.3875,33.9189,816000.0
2014-01-27 10:50:00,35.76,35.84,35.51,35.54,650800.0,33.9379,34.0138,33.7007,33.7291,650800.0
2014-01-27 11:00:00,35.53,35.62,35.34,35.49,583800.0,33.7196,33.8051,33.5393,33.6817,583800.0
2014-01-27 11:10:00,35.47,35.59,35.23,35.52,645600.0,33.6627,33.7766,33.4349,33.7101,645600.0
2014-01-27 11:20:00,35.5,35.66,35.42,35.47,602800.0,33.6912,33.843,33.6152,33.6627,602800.0
2014-01-27 11:30:00,35.46,35.46,35.17,35.29,585400.0,33.6532,33.6532,33.378,33.4919,585400.0
2014-01-27 11:40:00,35.27,35.41,35.19,35.24,404200.0,33.4729,33.6058,33.397,33.4444,404200.0
2014-01-27 11:50:00,35.23,35.24,34.85,34.95,768000.0,33.4349,33.4444,33.0743,33.1692,768000.0
2014-01-27 12:00:00,34.94,34.97,34.62,34.76,1041400.0,33.1597,33.1882,32.856,32.9889,1041400.0
2014-01-27 12:10:00,34.75,34.77,34.57,34.61,595600.0,32.9794,32.9984,32.8086,32.8465,595600.0
2014-01-27 12:20:00,34.6,34.63,34.38,34.57,764800.0,32.837,32.8655,32.6282,32.8086,764800.0
2014-01-27 12:30:00,34.57,34.66,34.42,34.64,484600.0,32.8086,32.894,32.6662,32.875,484600.0
2014-01-27 12:40:00,34.65,34.83,34.59,34.81,628200.0,32.8845,33.0553,32.8275,33.0363,628200.0
2014-01-27 12:50:00,34.81,34.9,34.68,34.7,330000.0,33.0363,33.1217,32.9129,32.9319,330000.0
2014-01-27 13:00:00,34.71,35.01,34.7,34.93,529400.0,32.9414,33.2261,32.9319,33.1502,529400.0
2014-01-27 13:10:00,34.94,35.24,34.92,35.22,555200.0,33.1597,33.4444,33.1407,33.4254,555200.0
2014-01-27 13:20:00,35.23,35.25,34.93,35.05,534400.0,33.4349,33.4539,33.1502,33.2641,534400.0
2014-01-27 13:30:00,35.06,35.13,34.92,35.06,435400.0,33.2736,33.34,33.1407,33.2736,435400.0
2014-01-27 13:40:00,35.06,35.55,34.98,35.49,727200.0,33.2736,33.7386,33.1977,33.6817,727200.0
2014-01-27 13:50:00,35.49,35.56,35.38,35.4,513400.0,33.6817,33.7481,33.5773,33.5963,513400.0
2014-01-27 14:00:00,35.4,35.67,35.4,35.45,575200.0,33.5963,33.8525,33.5963,33.6437,575200.0
2014-01-27 14:10:00,35.46,35.8,35.44,35.67,858000.0,33.6532,33.9759,33.6342,33.8525,858000.0
2014-01-27 14:20:00,35.68,35.74,35.57,35.72,385600.0,33.862,33.9189,33.7576,33.9,385600.0
2014-01-27 14:30:00,35.72,36.07,35.71,36.04,761800.0,33.9,34.2321,33.8905,34.2037,761800.0
2014-01-27 14:40:00,36.04,36.08,35.88,35.95,635200.0,34.2037,34.2416,34.0518,34.1182,635200.0
2014-01-27 14:50:00,35.95,36.15,35.9,36.12,519400.0,34.1182,34.308,34.0708,34.2796,519400.0
2014-01-27 15:00:00,36.1,36.1,35.88,35.98,399000.0,34.2606,34.2606,34.0518,34.1467,399000.0
2014-01-27 15:10:00,35.98,36.05,35.92,35.93,207000.0,34.1467,34.2131,34.0898,34.0993,207000.0
2014-01-27 15:20:00,35.92,35.94,35.63,35.64,687000.0,34.0898,34.1087,33.8145,33.824,687000.0
2014-01-27 15:30:00,35.63,35.74,35.45,35.6,638600.0,33.8145,33.9189,33.6437,33.7861,638600.0
2014-01-27 15:40:00,35.63,35.7,35.45,35.48,619200.0,33.8145,33.881,33.6437,33.6722,619200.0
2014-01-27 15:50:00,35.47,35.56,35.02,35.02,1116800.0,33.6627,33.7481,33.2356,33.2356,1116800.0
2014-01-28 09:30:00,35.13,35.3,35.0,35.23,1279000.0,33.34,33.5014,33.2166,33.4349,1279000.0
2014-01-28 09:40:00,35.21,35.52,35.16,35.46,1110800.0,33.4159,33.7101,33.3685,33.6532,1110800.0
2014-01-28 09:50:00,35.46,35.7,35.41,35.63,795200.0,33.6532,33.881,33.6058,33.8145,795200.0
2014-01-28 10:00:00,35.65,35.92,35.65,35.86,1036400.0,33.8335,34.0898,33.8335,34.0328,1036400.0
2014-01-28 10:10:00,35.87,35.87,35.61,35.7,565000.0,34.0423,34.0423,33.7956,33.881,565000.0
2014-01-28 10:20:00,35.7,35.77,35.46,35.63,722200.0,33.881,33.9474,33.6532,33.8145,722200.0
2014-01-28 10:30:00,35.63,35.88,35.55,35.84,620600.0,33.8145,34.0518,33.7386,34.0138,620600.0
2014-01-28 10:40:00,35.82,35.83,35.66,35.77,471400.0,33.9949,34.0044,33.843,33.9474,471400.0
2014-01-28 10:50:00,35.77,35.85,35.66,35.75,350600.0,33.9474,34.0233,33.843,33.9284,350600.0
2014-01-28 11:00:00,35.76,35.97,35.74,35.8,997200.0,33.9379,34.1372,33.9189,33.9759,997200.0
2014-01-28 11:10:00,35.81,35.88,35.52,35.6,842400.0,33.9854,34.0518,33.7101,33.7861,842400.0
2014-01-28 11:20:00,35.6,35.66,35.55,35.58,658600.0,33.7861,33.843,33.7386,33.7671,658600.0
2014-01-28 11:30:00,35.6,35.69,35.38,35.39,592600.0,33.7861,33.8715,33.5773,33.5868,592600.0
2014-01-28 11:40:00,35.4,35.42,35.21,35.24,426000.0,33.5963,33.6152,33.4159,33.4444,426000.0
2014-01-28 11:50:00,35.26,35.52,35.26,35.46,340000.0,33.4634,33.7101,33.4634,33.6532,340000.0
2014-01-28 12:00:00,35.47,35.6,35.4,35.49,319400.0,33.6627,33.7861,33.5963,33.6817,319400.0
2014-01-28 12:10:00,35.5,35.51,35.34,35.42,236400.0,33.6912,33.7007,33.5393,33.6152,236400.0
2014-01-28 12:20:00,35.42,35.54,35.34,35.54,208600.0,33.6152,33.7291,33.5393,33.7291,208600.0
2014-01-28 12:30:00,35.54,35.69,35.51,35.55,441600.0,33.7291,33.8715,33.7007,33.7386,441600.0
2014-01-28 12:40:00,35.56,35.69,35.5,35.51,222200.0,33.7481,33.8715,33.6912,33.7007,222200.0
2014-01-28 12:50:00,35.51,35.68,35.45,35.68,166600.0,33.7007,33.862,33.6437,33.862,166600.0
2014-01-28 13:00:00,35.69,35.7,35.49,35.57,188800.0,33.8715,33.881,33.6817,33.7576,188800.0
2014-01-28 13:10:00,35.6,35.81,35.58,35.76,262200.0,33.7861,33.9854,33.7671,33.9379,262200.0
2014-01-28 13:20:00,35.77,35.8,35.62,35.74,318000.0,33.9474,33.9759,33.8051,33.9189,318000.0
2014-01-28 13:30:00,35.74,35.82,35.55,35.63,271800.0,33.9189,33.9949,33.7386,33.8145,271800.0
2014-01-28 13:40:00,35.65,35.76,35.63,35.67,373000.0,33.8335,33.9379,33.8145,33.8525,373000.0
2014-01-28 13:50:00,35.67,35.74,35.65,35.68,247200.0,33.8525,33.9189,33.8335,33.862,247200.0
2014-01-28 14:00:00,35.68,35.79,35.63,35.75,181400.0,33.862,33.9664,33.8145,33.9284,181400.0
2014-01-28 14:10:00,35.74,35.79,35.72,35.74,76800.0,33.9189,33.9664,33.9,33.9189,76800.0
2014-01-28 14:20:00,35.76,35.89,35.76,35.83,321600.0,33.9379,34.0613,33.9379,34.0044,321600.0
2014-01-28 14:30:00,35.83,36.0,35.82,35.98,699600.0,34.0044,34.1657,33.9949,34.1467,699600.0
2014-01-28 14:40:00,35.98,36.02,35.83,35.94,744200.0,34.1467,34.1847,34.0044,34.1087,744200.0
2014-01-28 14:50:00,35.95,36.05,35.87,35.87,484800.0,34.1182,34.2131,34.0423,34.0423,484800.0
2014-01-28 15:00:00,35.88,35.97,35.85,35.96,238800.0,34.0518,34.1372,34.0233,34.1277,238800.0
2014-01-28 15:10:00,35.94,35.96,35.87,35.9,218600.0,34.1087,34.1277,34.0423,34.0708,218600.0
2014-01-28 15:20:00,35.91,35.95,35.86,35.93,312000.0,34.0803,34.1182,34.0328,34.0993,312000.0
2014-01-28 15:30:00,35.93,36.05,35.9,36.02,362400.0,34.0993,34.2131,34.0708,34.1847,362400.0
2014-01-28 15:40:00,36.01,36.03,35.86,35.87,580800.0,34.1752,34.1942,34.0328,34.0423,580800.0
2014-01-28 15:50:00,35.88,36.11,35.77,36.09,1284000.0,34.0518,34.2701,33.9474,34.2511,1284000.0
2014-01-29 09:30:00,35.07,35.27,34.85,35.13,1337400.0,33.2831,33.4729,33.0743,33.34,1337400.0
2014-01-29 09:40:00,35.13,35.57,35.12,35.4,1248600.0,33.34,33.7576,33.3305,33.5963,1248600.0
2014-01-29 09:50:00,35.4,35.54,35.24,35.37,728600.0,33.5963,33.7291,33.4444,33.5678,728600.0
2014-01-29 10:00:00,35.38,35.57,35.33,35.55,602200.0,33.5773,33.7576,33.5298,33.7386,602200.0
2014-01-29 10:10:00,35.56,35.6,35.14,35.21,510400.0,33.7481,33.7861,33.3495,33.4159,510400.0
2014-01-29 10:20:00,35.2,35.29,35.05,35.18,418800.0,33.4065,33.4919,33.2641,33.3875,418800.0
2014-01-29 10:30:00,35.17,35.38,35.13,35.32,483200.0,33.378,33.5773,33.34,33.5203,483200.0
2014-01-29 10:40:00,35.3,35.63,35.24,35.43,558600.0,33.5014,33.8145,33.4444,33.6247,558600.0
2014-01-29 10:50:00,35.44,35.56,35.34,35.35,354000.0,33.6342,33.7481,33.5393,33.5488,354000.0
2014-01-29 11:00:00,35.38,35.5,35.31,35.36,350600.0,33.5773,33.6912,33.5108,33.5583,350600.0
2014-01-29 11:10:00,35.39,35.53,35.31,35.42,333200.0,33.5868,33.7196,33.5108,33.6152,333200.0
2014-01-29 11:20:00,35.4,35.71,35.4,35.66,356800.0,33.5963,33.8905,33.5963,33.843,356800.0
2014-01-29 11:30:00,35.67,35.73,35.53,35.54,388600.0,33.8525,33.9094,33.7196,33.7291,388600.0
2014-01-29 11:40:00,35.54,35.58,35.43,35.52,304000.0,33.7291,33.7671,33.6247,33.7101,304000.0
2014-01-29 11:50:00,35.53,35.64,35.51,35.63,252400.0,33.7196,33.824,33.7007,33.8145,252400.0
2014-01-29 12:00:00,35.64,35.7,35.49,35.5,319400.0,33.824,33.881,33.6817,33.6912,319400.0
2014-01-29 12:10:00,35.49,35.6,35.33,35.38,220000.0,33.6817,33.7861,33.5298,33.5773,220000.0
2014-01-29 12:20:00,35.38,35.47,35.21,35.21,244000.0,33.5773,33.6627,33.4159,33.4159,244000.0
2014-01-29 12:30:00,35.21,35.24,34.77,34.95,750200.0,33.4159,33.4444,32.9984,33.1692,750200.0
2014-01-29 12:40:00,34.95,35.12,34.94,35.12,124000.0,33.1692,33.3305,33.1597,33.3305,124000.0
2014-01-29 12:50:00,35.12,35.13,35.02,35.08,160000.0,33.3305,33.34,33.2356,33.2926,160000.0
2014-01-29 13:00:00,35.07,35.07,34.8,34.91,329600.0,33.2831,33.2831,33.0268,33.1312,329600.0
2014-01-29 13:10:00,34.9,35.02,34.79,34.8,196600.0,33.1217,33.2356,33.0173,33.0268,196600.0
2014-01-29 13:20:00,34.8,34.85,34.76,34.83,219600.0,33.0268,33.0743,32.9889,33.0553,219600.0
2014-01-29 13:30:00,34.83,34.95,34.8,34.81,151600.0,33.0553,33.1692,33.0268,33.0363,151600.0
2014-01-29 13:40:00,34.8,34.82,34.65,34.76,395000.0,33.0268,33.0458,32.8845,32.9889,395000.0
2014-01-29 13:50:00,34.79,34.98,34.74,34.87,302000.0,33.0173,33.1977,32.9699,33.0933,302000.0
2014-01-29 14:00:00,34.83,35.22,34.5,34.74,1073400.0,33.0553,33.4254,32.7421,32.9699,1073400.0
2014-01-29 14:10:00,34.8,34.81,34.34,34.38,908400.0,33.0268,33.0363,32.5903,32.6282,908400.0
2014-01-29 14:20:00,34.38,34.99,34.36,34.92,1032600.0,32.6282,33.2072,32.6093,33.1407,1032600.0
2014-01-29 14:30:00,34.94,35.21,34.79,35.13,584800.0,33.1597,33.4159,33.0173,33.34,584800.0
2014-01-29 14:40:00,35.13,35.21,34.94,35.01,441000.0,33.34,33.4159,33.1597,33.2261,441000.0
2014-01-29 14:50:00,34.99,35.02,34.6,34.61,376200.0,33.2072,33.2356,32.837,32.8465,376200.0
2014-01-29 15:00:00,34.59,34.62,34.47,34.58,445600.0,32.8275,32.856,32.7136,32.818,445600.0
2014-01-29 15:10:00,34.57,34.6,34.25,34.31,633800.0,32.8086,32.837,32.5049,32.5618,633800.0
2014-01-29 15:20:00,34.3,34.55,34.28,34.4,349400.0,32.5523,32.7896,32.5333,32.6472,349400.0
2014-01-29 15:30:00,34.4,34.61,34.33,34.56,449600.0,32.6472,32.8465,32.5808,32.7991,449600.0
2014-01-29 15:40:00,34.55,34.72,34.47,34.6,501200.0,32.7896,32.9509,32.7136,32.837,501200.0
2014-01-29 15:50:00,34.6,34.71,34.54,34.58,924200.0,32.837,32.9414,32.7801,32.818,924200.0
2014-01-30 09:30:00,35.48,35.65,35.29,35.52,1493600.0,33.6722,33.8335,33.4919,33.7101,1493600.0
2014-01-30 09:40:00,35.54,35.56,35.19,35.36,689000.0,33.7291,33.7481,33.397,33.5583,689000.0
2014-01-30 09:50:00,35.38,35.58,35.28,35.32,463600.0,33.5773,33.7671,33.4824,33.5203,463600.0
2014-01-30 10:00:00,35.29,35.5,35.2,35.38,758800.0,33.4919,33.6912,33.4065,33.5773,758800.0
2014-01-30 10:10:00,35.38,35.54,35.31,35.49,378800.0,33.5773,33.7291,33.5108,33.6817,378800.0
2014-01-30 10:20:00,35.49,35.79,35.45,35.63,987600.0,33.6817,33.9664,33.6437,33.8145,987600.0
2014-01-30 10:30:00,35.64,35.79,35.55,35.77,330000.0,33.824,33.9664,33.7386,33.9474,330000.0
2014-01-30 10:40:00,35.76,35.84,35.68,35.69,327800.0,33.9379,34.0138,33.862,33.8715,327800.0
2014-01-30 10:50:00,35.68,35.83,35.66,35.76,330400.0,33.862,34.0044,33.843,33.9379,330400.0
2014-01-30 11:00:00,35.76,35.89,35.73,35.77,542400.0,33.9379,34.0613,33.9094,33.9474,542400.0
2014-01-30 11:10:00,35.77,35.96,35.74,35.95,427800.0,33.9474,34.1277,33.9189,34.1182,427800.0
2014-01-30 11:20:00,35.94,36.16,35.94,36.08,521600.0,34.1087,34.3175,34.1087,34.2416,521600.0
2014-01-30 11:30:00,36.08,36.24,36.08,36.17,599800.0,34.2416,34.3935,34.2416,34.327,599800.0
2014-01-30 11:40:00,36.18,36.37,36.18,36.32,661600.0,34.3365,34.5168,34.3365,34.4694,661600.0
2014-01-30 11:50:00,36.32,36.57,36.32,36.53,589800.0,34.4694,34.7066,34.4694,34.6687,589800.0
2014-01-30 12:00:00,36.52,36.6,36.49,36.52,433200.0,34.6592,34.7351,34.6307,34.6592,433200.0
2014-01-30 12:10:00,36.54,36.58,36.38,36.42,340200.0,34.6782,34.7161,34.5263,34.5643,340200.0
2014-01-30 12:20:00,36.43,36.55,36.4,36.45,283800.0,34.5738,34.6877,34.5453,34.5928,283800.0
2014-01-30 12:30:00,36.46,36.59,36.44,36.59,253800.0,34.6023,34.7256,34.5833,34.7256,253800.0
2014-01-30 12:40:00,36.6,36.63,36.54,36.56,309600.0,34.7351,34.7636,34.6782,34.6972,309600.0
2014-01-30 12:50:00,36.57,36.68,36.52,36.59,217200.0,34.7066,34.811,34.6592,34.7256,217200.0
2014-01-30 13:00:00,36.6,36.6,36.5,36.52,118000.0,34.7351,34.7351,34.6402,34.6592,118000.0
2014-01-30 13:10:00,36.51,36.58,36.48,36.52,171400.0,34.6497,34.7161,34.6212,34.6592,171400.0
2014-01-30 13:20:00,36.54,36.56,36.42,36.43,130000.0,34.6782,34.6972,34.5643,34.5738,130000.0
2014-01-30 13:30:00,36.43,36.45,36.32,36.35,176400.0,34.5738,34.5928,34.4694,34.4979,176400.0
2014-01-30 13:40:00,36.35,36.47,36.35,36.44,196200.0,34.4979,34.6117,34.4979,34.5833,196200.0
2014-01-30 13:50:00,36.43,36.47,36.34,36.4,137600.0,34.5738,34.6117,34.4884,34.5453,137600.0
2014-01-30 14:00:00,36.4,36.41,36.13,36.13,375800.0,34.5453,34.5548,34.2891,34.2891,375800.0
2014-01-30 14:10:00,36.15,36.24,36.07,36.18,312600.0,34.308,34.3935,34.2321,34.3365,312600.0
2014-01-30 14:20:00,36.19,36.33,36.17,36.33,272800.0,34.346,34.4789,34.327,34.4789,272800.0
2014-01-30 14:30:00,36.34,36.43,36.29,36.37,237000.0,34.4884,34.5738,34.4409,34.5168,237000.0
2014-01-30 14:40:00,36.37,36.43,36.24,36.24,166200.0,34.5168,34.5738,34.3935,34.3935,166200.0
2014-01-30 14:50:00,36.26,36.35,36.23,36.29,222800.0,34.4124,34.4979,34.384,34.4409,222800.0
2014-01-30 15:00:00,36.31,36.45,36.3,36.35,254800.0,34.4599,34.5928,34.4504,34.4979,254800.0
2014-01-30 15:10:00,36.35,36.48,36.35,36.43,348600.0,34.4979,34.6212,34.4979,34.5738,348600.0
2014-01-30 15:20:00,36.42,36.51,36.41,36.44,329800.0,34.5643,34.6497,34.5548,34.5833,329800.0
2014-01-30 15:30:00,36.45,36.48,36.3,36.35,267800.0,34.5928,34.6212,34.4504,34.4979,267800.0
2014-01-30 15:40:00,36.36,36.43,36.26,36.27,424600.0,34.5073,34.5738,34.4124,34.4219,424600.0
2014-01-30 15:50:00,36.27,36.35,36.04,36.05,758400.0,34.4219,34.4979,34.2037,34.2131,758400.0
2014-01-31 09:30:00,34.4,34.96,34.33,34.88,1416600.0,32.6472,33.1787,32.5808,33.1028,1416600.0
2014-01-31 09:40:00,34.87,35.24,34.77,35.23,859000.0,33.0933,33.4444,32.9984,33.4349,859000.0
2014-01-31 09:50:00,35.22,35.35,34.98,35.04,766600.0,33.4254,33.5488,33.1977,33.2546,766600.0
2014-01-31 10:00:00,35.06,35.35,35.02,35.25,559000.0,33.2736,33.5488,33.2356,33.4539,559000.0
2014-01-31 10:10:00,35.24,35.34,35.04,35.15,377000.0,33.4444,33.5393,33.2546,33.359,377000.0
2014-01-31 10:20:00,35.13,35.19,34.87,34.93,337000.0,33.34,33.397,33.0933,33.1502,337000.0
2014-01-31 10:30:00,34.94,35.13,34.92,35.07,256400.0,33.1597,33.34,33.1407,33.2831,256400.0
2014-01-31 10:40:00,35.08,35.43,35.02,35.42,460200.0,33.2926,33.6247,33.2356,33.6152,460200.0
2014-01-31 10:50:00,35.44,35.52,35.25,35.35,534800.0,33.6342,33.7101,33.4539,33.5488,534800.0
2014-01-31 11:00:00,35.37,35.77,35.26,35.76,670800.0,33.5678,33.9474,33.4634,33.9379,670800.0
2014-01-31 11:10:00,35.76,35.77,35.44,35.44,433200.0,33.9379,33.9474,33.6342,33.6342,433200.0
2014-01-31 11:20:00,35.44,35.72,35.44,35.71,214400.0,33.6342,33.9,33.6342,33.8905,214400.0
2014-01-31 11:30:00,35.71,35.77,35.53,35.6,277200.0,33.8905,33.9474,33.7196,33.7861,277200.0
2014-01-31 11:40:00,35.6,35.68,35.52,35.63,286600.0,33.7861,33.862,33.7101,33.8145,286600.0
2014-01-31 11:50:00,35.62,35.72,35.51,35.72,196200.0,33.8051,33.9,33.7007,33.9,196200.0
2014-01-31 12:00:00,35.73,35.89,35.73,35.85,428000.0,33.9094,34.0613,33.9094,34.0233,428000.0
2014-01-31 12:10:00,35.86,35.94,35.71,35.77,275000.0,34.0328,34.1087,33.8905,33.9474,275000.0
2014-01-31 12:20:00,35.76,35.78,35.68,35.72,148200.0,33.9379,33.9569,33.862,33.9,148200.0
2014-01-31 12:30:00,35.74,35.74,35.55,35.6,200000.0,33.9189,33.9189,33.7386,33.7861,200000.0
2014-01-31 12:40:00,35.61,35.83,35.54,35.74,241200.0,33.7956,34.0044,33.7291,33.9189,241200.0
2014-01-31 12:50:00,35.76,35.77,35.61,35.62,115600.0,33.9379,33.9474,33.7956,33.8051,115600.0
2014-01-31 13:00:00,35.62,35.67,35.44,35.56,224600.0,33.8051,33.8525,33.6342,33.7481,224600.0
2014-01-31 13:10:00,35.54,35.58,35.38,35.38,275400.0,33.7291,33.7671,33.5773,33.5773,275400.0
2014-01-31 13:20:00,35.38,35.52,35.37,35.46,106200.0,33.5773,33.7101,33.5678,33.6532,106200.0
2014-01-31 13:30:00,35.47,35.59,35.46,35.55,198400.0,33.6627,33.7766,33.6532,33.7386,198400.0
2014-01-31 13:40:00,35.55,35.74,35.55,35.68,247600.0,33.7386,33.9189,33.7386,33.862,247600.0
2014-01-31 13:50:00,35.71,35.87,35.7,35.85,210600.0,33.8905,34.0423,33.881,34.0233,210600.0
2014-01-31 14:00:00,35.84,35.96,35.79,35.82,270600.0,34.0138,34.1277,33.9664,33.9949,270600.0
2014-01-31 14:10:00,35.81,35.83,35.59,35.66,317400.0,33.9854,34.0044,33.7766,33.843,317400.0
2014-01-31 14:20:00,35.66,35.77,35.63,35.71,158000.0,33.843,33.9474,33.8145,33.8905,158000.0
2014-01-31 14:30:00,35.72,35.81,35.63,35.73,247800.0,33.9,33.9854,33.8145,33.9094,247800.0
2014-01-31 14:40:00,35.74,36.06,35.74,36.03,610800.0,33.9189,34.2226,33.9189,34.1942,610800.0
2014-01-31 14:50:00,36.04,36.05,35.82,35.9,235400.0,34.2037,34.2131,33.9949,34.0708,235400.0
2014-01-31 15:00:00,35.87,35.87,35.62,35.63,380800.0,34.0423,34.0423,33.8051,33.8145,380800.0
2014-01-31 15:10:00,35.63,35.74,35.57,35.6,330400.0,33.8145,33.9189,33.7576,33.7861,330400.0
2014-01-31 15:20:00,35.6,35.64,35.51,35.57,300400.0,33.7861,33.824,33.7007,33.7576,300400.0
2014-01-31 15:30:00,35.55,35.67,35.43,35.46,342400.0,33.7386,33.8525,33.6247,33.6532,342400.0
2014-01-31 15:40:00,35.45,35.52,35.33,35.44,343800.0,33.6437,33.7101,33.5298,33.6342,343800.0
2014-01-31 15:50:00,35.44,35.49,35.16,35.32,699200.0,33.6342,33.6817,33.3685,33.5203,699200.0
2014-02-03 09:30:00,35.0,35.32,34.91,35.13,840800.0,33.2166,33.5203,33.1312,33.34,840800.0
2014-02-03 09:40:00,35.16,35.19,34.25,34.31,1225400.0,33.3685,33.397,32.5049,32.5618,1225400.0
2014-02-03 09:50:00,34.3,34.84,34.27,34.81,655800.0,32.5523,33.0648,32.5238,33.0363,655800.0
2014-02-03 10:00:00,34.8,34.8,34.26,34.36,878800.0,33.0268,33.0268,32.5143,32.6093,878800.0
2014-02-03 10:10:00,34.35,34.35,33.59,33.61,1290400.0,32.5998,32.5998,31.8785,31.8975,1290400.0
2014-02-03 10:20:00,33.6,33.99,33.57,33.91,648600.0,31.888,32.2581,31.8595,32.1822,648600.0
2014-02-03 10:30:00,33.91,34.1,33.73,34.1,579000.0,32.1822,32.3625,32.0114,32.3625,579000.0
2014-02-03 10:40:00,34.1,34.12,33.93,34.0,446200.0,32.3625,32.3815,32.2012,32.2676,446200.0
2014-02-03 10:50:00,34.0,34.11,33.72,33.8,956000.0,32.2676,32.372,32.0019,32.0778,956000.0
2014-02-03 11:00:00,33.8,33.8,33.33,33.35,917000.0,32.0778,32.0778,31.6317,31.6507,917000.0
2014-02-03 11:10:00,33.35,33.41,33.08,33.24,716200.0,31.6507,31.7077,31.3945,31.5463,716200.0
2014-02-03 11:20:00,33.24,33.27,33.1,33.1,507000.0,31.5463,31.5748,31.4135,31.4135,507000.0
2014-02-03 11:30:00,33.1,33.23,32.97,33.11,661600.0,31.4135,31.5368,31.2901,31.4229,661600.0
2014-02-03 11:40:00,33.1,33.21,32.8,32.81,909200.0,31.4135,31.5178,31.1287,31.1382,909200.0
2014-02-03 11:50:00,32.81,32.95,32.62,32.63,765000.0,31.1382,31.2711,30.9579,30.9674,765000.0
2014-02-03 12:00:00,32.63,32.71,32.38,32.6,1134200.0,30.9674,31.0433,30.7301,30.9389,1134200.0
2014-02-03 12:10:00,32.6,32.69,32.4,32.48,523000.0,30.9389,31.0243,30.7491,30.825,523000.0
2014-02-03 12:20:00,32.49,32.6,32.32,32.56,511200.0,30.8345,30.9389,30.6732,30.901,511200.0
2014-02-03 12:30:00,32.55,32.79,32.45,32.46,727600.0,30.8915,31.1192,30.7966,30.8061,727600.0
2014-02-03 12:40:00,32.47,32.63,32.45,32.58,258400.0,30.8156,30.9674,30.7966,30.9199,258400.0
2014-02-03 12:50:00,32.58,32.6,32.36,32.37,281000.0,30.9199,30.9389,30.7112,30.7206,281000.0
2014-02-03 13:00:00,32.37,32.44,32.06,32.18,538600.0,30.7206,30.7871,30.4264,30.5403,538600.0
2014-02-03 13:10:00,32.2,32.24,31.89,31.93,502800.0,30.5593,30.5973,30.2651,30.3031,502800.0
2014-02-03 13:20:00,31.92,31.92,31.51,31.65,729000.0,30.2936,30.2936,29.9045,30.0373,729000.0
2014-02-03 13:30:00,31.63,31.78,31.51,31.6,404800.0,30.0184,30.1607,29.9045,29.9899,404800.0
2014-02-03 13:40:00,31.6,32.06,31.58,31.85,870400.0,29.9899,30.4264,29.9709,30.2271,870400.0
2014-02-03 13:50:00,31.82,32.04,31.73,31.83,419400.0,30.1987,30.4075,30.1133,30.2082,419400.0
2014-02-03 14:00:00,31.81,32.19,31.77,32.07,462800.0,30.1892,30.5498,30.1512,30.4359,462800.0
2014-02-03 14:10:00,32.07,32.36,32.0,32.36,533800.0,30.4359,30.7112,30.3695,30.7112,533800.0
2014-02-03 14:20:00,32.37,32.37,32.08,32.18,367000.0,30.7206,30.7206,30.4454,30.5403,367000.0
2014-02-03 14:30:00,32.18,32.18,31.83,31.91,357800.0,30.5403,30.5403,30.2082,30.2841,357800.0
2014-02-03 14:40:00,31.92,32.02,31.85,31.93,171800.0,30.2936,30.3885,30.2271,30.3031,171800.0
2014-02-03 14:50:00,31.93,31.95,31.66,31.66,319200.0,30.3031,30.3221,30.0468,30.0468,319200.0
2014-02-03 15:00:00,31.65,31.99,31.65,31.98,319800.0,30.0373,30.36,30.0373,30.3505,319800.0
2014-02-03 15:10:00,31.97,32.15,31.8,31.93,455000.0,30.341,30.5119,30.1797,30.3031,455000.0
2014-02-03 15:20:00,31.95,32.06,31.78,32.04,379200.0,30.3221,30.4264,30.1607,30.4075,379200.0
2014-02-03 15:30:00,32.06,32.12,31.88,31.97,363800.0,30.4264,30.4834,30.2556,30.341,363800.0
2014-02-03 15:40:00,31.98,32.0,31.75,31.77,420600.0,30.3505,30.3695,30.1322,30.1512,420600.0
2014-02-03 15:50:00,31.76,32.02,31.76,32.01,935800.0,30.1417,30.3885,30.1417,30.379,935800.0
2014-02-04 09:30:00,32.51,32.52,32.06,32.1,1116400.0,30.8535,30.863,30.4264,30.4644,1116400.0
2014-02-04 09:40:00,32.1,32.19,31.74,32.16,1397000.0,30.4644,30.5498,30.1228,30.5214,1397000.0
2014-02-04 09:50:00,32.15,32.71,32.09,32.64,1029200.0,30.5119,31.0433,30.4549,30.9769,1029200.0
2014-02-04 10:00:00,32.67,32.8,32.46,32.55,961800.0,31.0054,31.1287,30.8061,30.8915,961800.0
2014-02-04 10:10:00,32.54,32.65,32.44,32.49,370400.0,30.882,30.9864,30.7871,30.8345,370400.0
2014-02-04 10:20:00,32.5,32.55,32.15,32.27,609200.0,30.844,30.8915,30.5119,30.6257,609200.0
2014-02-04 10:30:00,32.28,32.69,32.28,32.6,422400.0,30.6352,31.0243,30.6352,30.9389,422400.0
2014-02-04 10:40:00,32.59,32.7,32.37,32.49,217000.0,30.9294,31.0338,30.7206,30.8345,217000.0
2014-02-04 10:50:00,32.49,32.51,32.24,32.32,308400.0,30.8345,30.8535,30.5973,30.6732,308400.0
2014-02-04 11:00:00,32.33,32.71,32.27,32.6,625800.0,30.6827,31.0433,30.6257,30.9389,625800.0
2014-02-04 11:10:00,32.61,32.62,32.44,32.48,193400.0,30.9484,30.9579,30.7871,30.825,193400.0
2014-02-04 11:20:00,32.46,32.7,32.46,32.63,332200.0,30.8061,31.0338,30.8061,30.9674,332200.0
2014-02-04 11:30:00,32.63,32.84,32.61,32.79,745600.0,30.9674,31.1667,30.9484,31.1192,745600.0
2014-02-04 11:40:00,32.8,32.9,32.71,32.88,506000.0,31.1287,31.2236,31.0433,31.2047,506000.0
2014-02-04 11:50:00,32.87,32.99,32.79,32.97,399400.0,31.1952,31.3091,31.1192,31.2901,399400.0
2014-02-04 12:00:00,32.97,33.08,32.9,32.92,497000.0,31.2901,31.3945,31.2236,31.2426,497000.0
2014-02-04 12:10:00,32.91,33.07,32.91,33.01,354800.0,31.2331,31.385,31.2331,31.328,354800.0
2014-02-04 12:20:00,33.0,33.02,32.88,32.89,377600.0,31.3185,31.3375,31.2047,31.2142,377600.0
2014-02-04 12:30:00,32.9,32.98,32.79,32.84,306000.0,31.2236,31.2996,31.1192,31.1667,306000.0
2014-02-04 12:40:00,32.83,32.98,32.8,32.9,205000.0,31.1572,31.2996,31.1287,31.2236,205000.0
2014-02-04 12:50:00,32.9,32.99,32.88,32.96,148800.0,31.2236,31.3091,31.2047,31.2806,148800.0
2014-02-04 13:00:00,32.97,33.08,32.95,32.99,224400.0,31.2901,31.3945,31.2711,31.3091,224400.0
2014-02-04 13:10:00,32.99,33.02,32.75,32.79,366400.0,31.3091,31.3375,31.0813,31.1192,366400.0
2014-02-04 13:20:00,32.79,32.88,32.69,32.88,174000.0,31.1192,31.2047,31.0243,31.2047,174000.0
2014-02-04 13:30:00,32.85,32.99,32.78,32.9,154600.0,31.1762,31.3091,31.1098,31.2236,154600.0
2014-02-04 13:40:00,32.9,32.9,32.76,32.77,89000.0,31.2236,31.2236,31.0908,31.1003,89000.0
2014-02-04 13:50:00,32.77,32.82,32.52,32.52,272600.0,31.1003,31.1477,30.863,30.863,272600.0
2014-02-04 14:00:00,32.56,32.63,32.42,32.62,339000.0,30.901,30.9674,30.7681,30.9579,339000.0
2014-02-04 14:10:00,32.6,32.69,32.55,32.56,103600.0,30.9389,31.0243,30.8915,30.901,103600.0
2014-02-04 14:20:00,32.56,32.72,32.56,32.63,89400.0,30.901,31.0528,30.901,30.9674,89400.0
2014-02-04 14:30:00,32.62,32.7,32.57,32.66,114600.0,30.9579,31.0338,30.9105,30.9959,114600.0
2014-02-04 14:40:00,32.66,32.83,32.66,32.73,231800.0,30.9959,31.1572,30.9959,31.0623,231800.0
2014-02-04 14:50:00,32.74,32.82,32.7,32.79,104400.0,31.0718,31.1477,31.0338,31.1192,104400.0
2014-02-04 15:00:00,32.76,32.84,32.74,32.79,147800.0,31.0908,31.1667,31.0718,31.1192,147800.0
2014-02-04 15:10:00,32.79,32.8,32.69,32.75,58000.0,31.1192,31.1287,31.0243,31.0813,58000.0
2014-02-04 15:20:00,32.77,32.8,32.43,32.44,293800.0,31.1003,31.1287,30.7776,30.7871,293800.0
2014-02-04 15:30:00,32.43,32.62,32.37,32.6,370600.0,30.7776,30.9579,30.7206,30.9389,370600.0
2014-02-04 15:40:00,32.62,32.73,32.55,32.58,265200.0,30.9579,31.0623,30.8915,30.9199,265200.0
2014-02-04 15:50:00,32.6,32.71,32.55,32.7,548400.0,30.9389,31.0433,30.8915,31.0338,548400.0
2014-02-05 09:30:00,32.09,32.38,32.0,32.18,1111400.0,30.4549,30.7301,30.3695,30.5403,1111400.0
2014-02-05 09:40:00,32.19,32.27,31.67,31.67,1342600.0,30.5498,30.6257,30.0563,30.0563,1342600.0
2014-02-05 09:50:00,31.68,31.89,31.4,31.62,1069000.0,30.0658,30.2651,29.8001,30.0089,1069000.0
2014-02-05 10:00:00,31.64,32.2,31.59,31.6,1423200.0,30.0278,30.5593,29.9804,29.9899,1423200.0
2014-02-05 10:10:00,31.6,31.75,31.24,31.29,1358800.0,29.9899,30.1322,29.6482,29.6957,1358800.0
2014-02-05 10:20:00,31.28,31.32,30.7,31.09,1530000.0,29.6862,29.7242,29.1357,29.5059,1530000.0
2014-02-05 10:30:00,31.09,31.4,30.96,31.28,869000.0,29.5059,29.8001,29.3825,29.6862,869000.0
2014-02-05 10:40:00,31.29,31.44,30.93,31.03,1298200.0,29.6957,29.838,29.354,29.4489,1298200.0
2014-02-05 10:50:00,31.0,31.25,30.97,31.16,707800.0,29.4205,29.6577,29.392,29.5723,707800.0
2014-02-05 11:00:00,31.16,31.16,30.85,30.92,568800.0,29.5723,29.5723,29.2781,29.3445,568800.0
2014-02-05 11:10:00,30.9,31.24,30.89,31.1,715800.0,29.3256,29.6482,29.3161,29.5154,715800.0
2014-02-05 11:20:00,31.11,31.54,31.08,31.52,649800.0,29.5249,29.9329,29.4964,29.914,649800.0
2014-02-05 11:30:00,31.53,31.61,31.45,31.45,785400.0,29.9235,29.9994,29.8475,29.8475,785400.0
2014-02-05 11:40:00,31.45,31.81,31.38,31.78,1076800.0,29.8475,30.1892,29.7811,30.1607,1076800.0
2014-02-05 11:50:00,31.76,31.88,31.67,31.75,694400.0,30.1417,30.2556,30.0563,30.1322,694400.0
2014-02-05 12:00:00,31.75,31.86,31.73,31.78,490000.0,30.1322,30.2366,30.1133,30.1607,490000.0
2014-02-05 12:10:00,31.78,31.78,31.58,31.75,374000.0,30.1607,30.1607,29.9709,30.1322,374000.0
2014-02-05 12:20:00,31.75,32.02,31.72,31.75,541800.0,30.1322,30.3885,30.1038,30.1322,541800.0
2014-02-05 12:30:00,31.74,31.89,31.73,31.76,304200.0,30.1228,30.2651,30.1133,30.1417,304200.0
2014-02-05 12:40:00,31.76,31.84,31.73,31.76,251800.0,30.1417,30.2177,30.1133,30.1417,251800.0
2014-02-05 12:50:00,31.78,31.9,31.75,31.88,185400.0,30.1607,30.2746,30.1322,30.2556,185400.0
2014-02-05 13:00:00,31.9,32.21,31.88,32.21,661600.0,30.2746,30.5688,30.2556,30.5688,661600.0
2014-02-05 13:10:00,32.2,32.23,32.1,32.21,280000.0,30.5593,30.5878,30.4644,30.5688,280000.0
2014-02-05 13:20:00,32.21,32.23,31.93,32.01,355000.0,30.5688,30.5878,30.3031,30.379,355000.0
2014-02-05 13:30:00,32.0,32.02,31.95,32.02,177000.0,30.3695,30.3885,30.3221,30.3885,177000.0
2014-02-05 13:40:00,32.02,32.1,31.9,32.02,285400.0,30.3885,30.4644,30.2746,30.3885,285400.0
2014-02-05 13:50:00,32.02,32.13,32.01,32.03,130800.0,30.3885,30.4929,30.379,30.398,130800.0
2014-02-05 14:00:00,32.03,32.12,31.87,31.94,251000.0,30.398,30.4834,30.2461,30.3126,251000.0
2014-02-05 14:10:00,31.93,31.94,31.74,31.8,181200.0,30.3031,30.3126,30.1228,30.1797,181200.0
2014-02-05 14:20:00,31.81,31.96,31.81,31.95,199400.0,30.1892,30.3315,30.1892,30.3221,199400.0
2014-02-05 14:30:00,31.97,32.0,31.67,31.7,259000.0,30.341,30.3695,30.0563,30.0848,259000.0
2014-02-05 14:40:00,31.71,31.84,31.7,31.8,186600.0,30.0943,30.2177,30.0848,30.1797,186600.0
2014-02-05 14:50:00,31.79,31.89,31.61,31.68,274200.0,30.1702,30.2651,29.9994,30.0658,274200.0
2014-02-05 15:00:00,31.66,31.75,31.58,31.66,445400.0,30.0468,30.1322,29.9709,30.0468,445400.0
2014-02-05 15:10:00,31.66,31.86,31.66,31.79,373000.0,30.0468,30.2366,30.0468,30.1702,373000.0
2014-02-05 15:20:00,31.8,31.93,31.73,31.93,318600.0,30.1797,30.3031,30.1133,30.3031,318600.0
2014-02-05 15:30:00,31.93,31.97,31.83,31.9,399200.0,30.3031,30.341,30.2082,30.2746,399200.0
2014-02-05 15:40:00,31.9,32.0,31.78,31.93,560400.0,30.2746,30.3695,30.1607,30.3031,560400.0
2014-02-05 15:50:00,31.93,31.95,31.75,31.88,994200.0,30.3031,30.3221,30.1322,30.2556,994200.0
2014-02-06 09:30:00,32.15,32.54,32.12,32.48,939600.0,30.5119,30.882,30.4834,30.825,939600.0
2014-02-06 09:40:00,32.48,32.49,32.3,32.44,564200.0,30.825,30.8345,30.6542,30.7871,564200.0
2014-02-06 09:50:00,32.43,32.77,32.41,32.66,904200.0,30.7776,31.1003,30.7586,30.9959,904200.0
2014-02-06 10:00:00,32.66,32.81,32.6,32.65,492400.0,30.9959,31.1382,30.9389,30.9864,492400.0
2014-02-06 10:10:00,32.64,32.66,32.45,32.55,432400.0,30.9769,30.9959,30.7966,30.8915,432400.0
2014-02-06 10:20:00,32.54,32.66,32.47,32.62,474600.0,30.882,30.9959,30.8156,30.9579,474600.0
2014-02-06 10:30:00,32.6,32.82,32.6,32.76,469200.0,30.9389,31.1477,30.9389,31.0908,469200.0
2014-02-06 10:40:00,32.76,33.09,32.76,33.01,821400.0,31.0908,31.404,31.0908,31.328,821400.0
2014-02-06 10:50:00,33.04,33.06,32.83,32.96,525600.0,31.3565,31.3755,31.1572,31.2806,525600.0
2014-02-06 11:00:00,32.94,33.07,32.89,33.01,463400.0,31.2616,31.385,31.2142,31.328,463400.0
2014-02-06 11:10:00,33.01,33.07,32.93,32.94,376600.0,31.328,31.385,31.2521,31.2616,376600.0
2014-02-06 11:20:00,32.94,32.97,32.8,32.82,357000.0,31.2616,31.2901,31.1287,31.1477,357000.0
2014-02-06 11:30:00,32.85,33.05,32.8,32.82,580800.0,31.1762,31.366,31.1287,31.1477,580800.0
2014-02-06 11:40:00,32.82,32.92,32.79,32.87,415800.0,31.1477,31.2426,31.1192,31.1952,415800.0
2014-02-06 11:50:00,32.87,32.99,32.66,32.7,574800.0,31.1952,31.3091,30.9959,31.0338,574800.0
2014-02-06 12:00:00,32.69,32.9,32.69,32.88,380000.0,31.0243,31.2236,31.0243,31.2047,380000.0
2014-02-06 12:10:00,32.88,32.88,32.77,32.77,319600.0,31.2047,31.2047,31.1003,31.1003,319600.0
2014-02-06 12:20:00,32.77,32.78,32.71,32.77,225000.0,31.1003,31.1098,31.0433,31.1003,225000.0
2014-02-06 12:30:00,32.76,32.77,32.64,32.74,324400.0,31.0908,31.1003,30.9769,31.0718,324400.0
2014-02-06 12:40:00,32.74,32.83,32.7,32.75,419200.0,31.0718,31.1572,31.0338,31.0813,419200.0
2014-02-06 12:50:00,32.75,32.77,32.7,32.73,222200.0,31.0813,31.1003,31.0338,31.0623,222200.0
2014-02-06 13:00:00,32.73,32.8,32.69,32.74,215200.0,31.0623,31.1287,31.0243,31.0718,215200.0
2014-02-06 13:10:00,32.75,32.75,32.47,32.48,427200.0,31.0813,31.0813,30.8156,30.825,427200.0
2014-02-06 13:20:00,32.48,32.52,32.34,32.38,475000.0,30.825,30.863,30.6922,30.7301,475000.0
2014-02-06 13:30:00,32.39,32.5,32.35,32.4,602200.0,30.7396,30.844,30.7017,30.7491,602200.0
2014-02-06 13:40:00,32.4,32.5,32.32,32.45,329000.0,30.7491,30.844,30.6732,30.7966,329000.0
2014-02-06 13:50:00,32.44,32.47,32.39,32.4,170400.0,30.7871,30.8156,30.7396,30.7491,170400.0
2014-02-06 14:00:00,32.39,32.51,32.38,32.47,189200.0,30.7396,30.8535,30.7301,30.8156,189200.0
2014-02-06 14:10:00,32.48,32.63,32.47,32.57,463800.0,30.825,30.9674,30.8156,30.9105,463800.0
2014-02-06 14:20:00,32.58,32.88,32.54,32.8,920400.0,30.9199,31.2047,30.882,31.1287,920400.0
2014-02-06 14:30:00,32.82,32.85,32.7,32.74,342200.0,31.1477,31.1762,31.0338,31.0718,342200.0
2014-02-06 14:40:00,32.75,32.8,32.59,32.65,187800.0,31.0813,31.1287,30.9294,30.9864,187800.0
2014-02-06 14:50:00,32.65,32.75,32.6,32.71,143800.0,30.9864,31.0813,30.9389,31.0433,143800.0
2014-02-06 15:00:00,32.72,32.77,32.63,32.76,339400.0,31.0528,31.1003,30.9674,31.0908,339400.0
2014-02-06 15:10:00,32.77,32.77,32.65,32.71,374800.0,31.1003,31.1003,30.9864,31.0433,374800.0
2014-02-06 15:20:00,32.7,32.77,32.65,32.7,388200.0,31.0338,31.1003,30.9864,31.0338,388200.0
2014-02-06 15:30:00,32.7,32.72,32.6,32.63,210600.0,31.0338,31.0528,30.9389,30.9674,210600.0
2014-02-06 15:40:00,32.64,32.74,32.6,32.62,484600.0,30.9769,31.0718,30.9389,30.9579,484600.0
2014-02-06 15:50:00,32.63,32.79,32.6,32.69,915600.0,30.9674,31.1192,30.9389,31.0243,915600.0
2014-02-07 09:30:00,33.1,33.53,32.86,33.44,1577400.0,31.4135,31.8215,31.1857,31.7361,1577400.0
2014-02-07 09:40:00,33.44,33.73,33.38,33.53,1026600.0,31.7361,32.0114,31.6792,31.8215,1026600.0
2014-02-07 09:50:00,33.55,33.62,33.27,33.47,913400.0,31.8405,31.907,31.5748,31.7646,913400.0
2014-02-07 10:00:00,33.48,33.68,33.31,33.41,762200.0,31.7741,31.9639,31.6128,31.7077,762200.0
2014-02-07 10:10:00,33.42,33.43,32.95,32.98,692800.0,31.7171,31.7266,31.2711,31.2996,692800.0
2014-02-07 10:20:00,32.98,33.14,32.67,32.76,1065800.0,31.2996,31.4514,31.0054,31.0908,1065800.0
2014-02-07 10:30:00,32.77,32.96,32.72,32.95,468400.0,31.1003,31.2806,31.0528,31.2711,468400.0
2014-02-07 10:40:00,32.96,33.02,32.76,33.01,483800.0,31.2806,31.3375,31.0908,31.328,483800.0
2014-02-07 10:50:00,33.01,33.23,32.92,33.18,615000.0,31.328,31.5368,31.2426,31.4894,615000.0
2014-02-07 11:00:00,33.16,33.37,33.09,33.23,601400.0,31.4704,31.6697,31.404,31.5368,601400.0
2014-02-07 11:10:00,33.24,33.54,33.21,33.3,520800.0,31.5463,31.831,31.5178,31.6033,520800.0
2014-02-07 11:20:00,33.32,33.42,33.24,33.26,235800.0,31.6222,31.7171,31.5463,31.5653,235800.0
2014-02-07 11:30:00,33.28,33.49,33.25,33.45,452000.0,31.5843,31.7836,31.5558,31.7456,452000.0
2014-02-07 11:40:00,33.48,33.58,33.44,33.57,418400.0,31.7741,31.869,31.7361,31.8595,418400.0
2014-02-07 11:50:00,33.56,33.63,33.5,33.58,427000.0,31.85,31.9164,31.7931,31.869,427000.0
2014-02-07 12:00:00,33.58,33.58,33.41,33.41,273800.0,31.869,31.869,31.7077,31.7077,273800.0
2014-02-07 12:10:00,33.4,33.5,33.4,33.49,209400.0,31.6982,31.7931,31.6982,31.7836,209400.0
2014-02-07 12:20:00,33.5,33.52,33.4,33.44,231200.0,31.7931,31.8121,31.6982,31.7361,231200.0
2014-02-07 12:30:00,33.44,33.49,33.33,33.35,169200.0,31.7361,31.7836,31.6317,31.6507,169200.0
2014-02-07 12:40:00,33.35,33.44,33.34,33.34,145000.0,31.6507,31.7361,31.6412,31.6412,145000.0
2014-02-07 12:50:00,33.34,33.43,33.34,33.43,208000.0,31.6412,31.7266,31.6412,31.7266,208000.0
2014-02-07 13:00:00,33.42,33.47,33.34,33.38,303200.0,31.7171,31.7646,31.6412,31.6792,303200.0
2014-02-07 13:10:00,33.39,33.47,33.37,33.41,177000.0,31.6887,31.7646,31.6697,31.7077,177000.0
2014-02-07 13:20:00,33.43,33.49,33.4,33.4,190000.0,31.7266,31.7836,31.6982,31.6982,190000.0
2014-02-07 13:30:00,33.41,33.48,33.38,33.47,117600.0,31.7077,31.7741,31.6792,31.7646,117600.0
2014-02-07 13:40:00,33.47,33.63,33.47,33.6,561200.0,31.7646,31.9164,31.7646,31.888,561200.0
2014-02-07 13:50:00,33.61,33.66,33.54,33.59,383200.0,31.8975,31.9449,31.831,31.8785,383200.0
2014-02-07 14:00:00,33.58,33.66,33.54,33.55,274200.0,31.869,31.9449,31.831,31.8405,274200.0
2014-02-07 14:10:00,33.55,33.62,33.47,33.55,426600.0,31.8405,31.907,31.7646,31.8405,426600.0
2014-02-07 14:20:00,33.55,33.58,33.51,33.51,285800.0,31.8405,31.869,31.8026,31.8026,285800.0
2014-02-07 14:30:00,33.51,33.58,33.45,33.48,247800.0,31.8026,31.869,31.7456,31.7741,247800.0
2014-02-07 14:40:00,33.49,33.59,33.47,33.49,312400.0,31.7836,31.8785,31.7646,31.7836,312400.0
2014-02-07 14:50:00,33.49,33.52,33.44,33.49,213800.0,31.7836,31.8121,31.7361,31.7836,213800.0
2014-02-07 15:00:00,33.52,33.58,33.49,33.54,230600.0,31.8121,31.869,31.7836,31.831,230600.0
2014-02-07 15:10:00,33.53,33.6,33.5,33.58,362400.0,31.8215,31.888,31.7931,31.869,362400.0
2014-02-07 15:20:00,33.57,33.6,33.52,33.59,174000.0,31.8595,31.888,31.8121,31.8785,174000.0
2014-02-07 15:30:00,33.6,33.68,33.6,33.63,429600.0,31.888,31.9639,31.888,31.9164,429600.0
2014-02-07 15:40:00,33.63,33.8,33.61,33.72,722400.0,31.9164,32.0778,31.8975,32.0019,722400.0
2014-02-07 15:50:00,33.73,33.85,33.63,33.78,969800.0,32.0114,32.1252,31.9164,32.0588,969800.0
2014-02-10 09:30:00,33.83,33.84,33.26,33.45,940600.0,32.1063,32.1157,31.5653,31.7456,940600.0
2014-02-10 09:40:00,33.44,33.49,33.17,33.47,1030600.0,31.7361,31.7836,31.4799,31.7646,1030600.0
2014-02-10 09:50:00,33.47,33.69,33.35,33.59,830000.0,31.7646,31.9734,31.6507,31.8785,830000.0
2014-02-10 10:00:00,33.61,33.63,33.35,33.37,459400.0,31.8975,31.9164,31.6507,31.6697,459400.0
2014-02-10 10:10:00,33.35,33.55,33.34,33.46,269000.0,31.6507,31.8405,31.6412,31.7551,269000.0
2014-02-10 10:20:00,33.45,33.52,33.3,33.47,450200.0,31.7456,31.8121,31.6033,31.7646,450200.0
2014-02-10 10:30:00,33.45,33.49,33.3,33.38,383600.0,31.7456,31.7836,31.6033,31.6792,383600.0
2014-02-10 10:40:00,33.38,33.43,33.11,33.13,598400.0,31.6792,31.7266,31.4229,31.4419,598400.0
2014-02-10 10:50:00,33.12,33.32,33.08,33.3,372600.0,31.4324,31.6222,31.3945,31.6033,372600.0
2014-02-10 11:00:00,33.28,33.32,33.1,33.2,305600.0,31.5843,31.6222,31.4135,31.5084,305600.0
2014-02-10 11:10:00,33.21,33.37,33.18,33.36,193000.0,31.5178,31.6697,31.4894,31.6602,193000.0
2014-02-10 11:20:00,33.36,33.45,33.31,33.37,247600.0,31.6602,31.7456,31.6128,31.6697,247600.0
2014-02-10 11:30:00,33.38,33.43,33.27,33.32,267200.0,31.6792,31.7266,31.5748,31.6222,267200.0
2014-02-10 11:40:00,33.32,33.49,33.32,33.48,315000.0,31.6222,31.7836,31.6222,31.7741,315000.0
2014-02-10 11:50:00,33.49,33.58,33.45,33.51,238600.0,31.7836,31.869,31.7456,31.8026,238600.0
2014-02-10 12:00:00,33.51,33.54,33.44,33.51,145800.0,31.8026,31.831,31.7361,31.8026,145800.0
2014-02-10 12:10:00,33.52,33.58,33.48,33.52,132000.0,31.8121,31.869,31.7741,31.8121,132000.0
2014-02-10 12:20:00,33.52,33.62,33.47,33.48,191800.0,31.8121,31.907,31.7646,31.7741,191800.0
2014-02-10 12:30:00,33.49,33.62,33.47,33.49,183200.0,31.7836,31.907,31.7646,31.7836,183200.0
2014-02-10 12:40:00,33.49,33.6,33.47,33.52,230000.0,31.7836,31.888,31.7646,31.8121,230000.0
2014-02-10 12:50:00,33.52,33.62,33.45,33.57,121000.0,31.8121,31.907,31.7456,31.8595,121000.0
2014-02-10 13:00:00,33.56,33.6,33.54,33.54,98400.0,31.85,31.888,31.831,31.831,98400.0
2014-02-10 13:10:00,33.54,33.62,33.48,33.57,150000.0,31.831,31.907,31.7741,31.8595,150000.0
2014-02-10 13:20:00,33.57,33.68,33.56,33.66,184600.0,31.8595,31.9639,31.85,31.9449,184600.0
2014-02-10 13:30:00,33.63,33.72,33.6,33.7,137600.0,31.9164,32.0019,31.888,31.9829,137600.0
2014-02-10 13:40:00,33.72,33.77,33.68,33.71,295800.0,32.0019,32.0493,31.9639,31.9924,295800.0
2014-02-10 13:50:00,33.71,33.76,33.66,33.74,165800.0,31.9924,32.0398,31.9449,32.0208,165800.0
2014-02-10 14:00:00,33.76,33.82,33.74,33.8,113800.0,32.0398,32.0968,32.0208,32.0778,113800.0
2014-02-10 14:10:00,33.81,33.92,33.8,33.86,286000.0,32.0873,32.1917,32.0778,32.1347,286000.0
2014-02-10 14:20:00,33.87,33.93,33.86,33.88,258400.0,32.1442,32.2012,32.1347,32.1537,258400.0
2014-02-10 14:30:00,33.89,33.99,33.88,33.96,265800.0,32.1632,32.2581,32.1537,32.2296,265800.0
2014-02-10 14:40:00,33.95,33.98,33.88,33.92,146400.0,32.2201,32.2486,32.1537,32.1917,146400.0
2014-02-10 14:50:00,33.93,33.96,33.85,33.85,270000.0,32.2012,32.2296,32.1252,32.1252,270000.0
2014-02-10 15:00:00,33.85,33.92,33.83,33.9,185400.0,32.1252,32.1917,32.1063,32.1727,185400.0
2014-02-10 15:10:00,33.9,33.94,33.88,33.92,187200.0,32.1727,32.2107,32.1537,32.1917,187200.0
2014-02-10 15:20:00,33.92,33.93,33.84,33.88,100800.0,32.1917,32.2012,32.1157,32.1537,100800.0
2014-02-10 15:30:00,33.88,34.03,33.85,33.98,211800.0,32.1537,32.2961,32.1252,32.2486,211800.0
2014-02-10 15:40:00,33.99,34.06,33.85,33.91,392000.0,32.2581,32.3245,32.1252,32.1822,392000.0
2014-02-10 15:50:00,33.92,34.1,33.9,34.08,557600.0,32.1917,32.3625,32.1727,32.3435,557600.0
2014-02-11 09:30:00,34.17,34.37,34.09,34.31,952800.0,32.4289,32.6187,32.353,32.5618,952800.0
2014-02-11 09:40:00,34.33,34.51,34.15,34.44,1032000.0,32.5808,32.7516,32.41,32.6852,1032000.0
2014-02-11 09:50:00,34.44,34.47,34.21,34.25,680400.0,32.6852,32.7136,32.4669,32.5049,680400.0
2014-02-11 10:00:00,34.23,34.37,34.16,34.32,452000.0,32.4859,32.6187,32.4194,32.5713,452000.0
2014-02-11 10:10:00,34.32,34.4,34.21,34.38,340800.0,32.5713,32.6472,32.4669,32.6282,340800.0
2014-02-11 10:20:00,34.38,34.46,34.24,34.33,468600.0,32.6282,32.7042,32.4954,32.5808,468600.0
2014-02-11 10:30:00,34.34,34.43,34.27,34.38,267600.0,32.5903,32.6757,32.5238,32.6282,267600.0
2014-02-11 10:40:00,34.38,34.39,34.08,34.13,390600.0,32.6282,32.6377,32.3435,32.391,390600.0
2014-02-11 10:50:00,34.13,34.18,33.91,34.1,789400.0,32.391,32.4384,32.1822,32.3625,789400.0
2014-02-11 11:00:00,34.1,34.27,33.98,34.08,477800.0,32.3625,32.5238,32.2486,32.3435,477800.0
2014-02-11 11:10:00,34.09,34.26,33.99,34.22,488000.0,32.353,32.5143,32.2581,32.4764,488000.0
2014-02-11 11:20:00,34.22,34.47,34.19,34.44,678800.0,32.4764,32.7136,32.4479,32.6852,678800.0
2014-02-11 11:30:00,34.46,34.58,34.35,34.57,723200.0,32.7042,32.818,32.5998,32.8086,723200.0
2014-02-11 11:40:00,34.58,34.75,34.58,34.74,536400.0,32.818,32.9794,32.818,32.9699,536400.0
2014-02-11 11:50:00,34.73,34.8,34.65,34.77,322200.0,32.9604,33.0268,32.8845,32.9984,322200.0
2014-02-11 12:00:00,34.78,34.83,34.73,34.76,259000.0,33.0079,33.0553,32.9604,32.9889,259000.0
2014-02-11 12:10:00,34.76,34.83,34.7,34.82,204600.0,32.9889,33.0553,32.9319,33.0458,204600.0
2014-02-11 12:20:00,34.83,34.89,34.76,34.87,250400.0,33.0553,33.1122,32.9889,33.0933,250400.0
2014-02-11 12:30:00,34.88,34.98,34.88,34.91,479600.0,33.1028,33.1977,33.1028,33.1312,479600.0
2014-02-11 12:40:00,34.91,34.97,34.88,34.94,197000.0,33.1312,33.1882,33.1028,33.1597,197000.0
2014-02-11 12:50:00,34.94,34.99,34.9,34.97,139800.0,33.1597,33.2072,33.1217,33.1882,139800.0
2014-02-11 13:00:00,34.97,35.08,34.97,35.07,337800.0,33.1882,33.2926,33.1882,33.2831,337800.0
2014-02-11 13:10:00,35.06,35.17,35.05,35.13,323600.0,33.2736,33.378,33.2641,33.34,323600.0
2014-02-11 13:20:00,35.14,35.2,35.1,35.19,161200.0,33.3495,33.4065,33.3115,33.397,161200.0
2014-02-11 13:30:00,35.17,35.22,35.11,35.17,225600.0,33.378,33.4254,33.321,33.378,225600.0
2014-02-11 13:40:00,35.18,35.24,35.17,35.18,180600.0,33.3875,33.4444,33.378,33.3875,180600.0
2014-02-11 13:50:00,35.18,35.18,35.03,35.05,306200.0,33.3875,33.3875,33.2451,33.2641,306200.0
2014-02-11 14:00:00,35.06,35.11,35.02,35.09,267400.0,33.2736,33.321,33.2356,33.3021,267400.0
2014-02-11 14:10:00,35.07,35.1,34.98,35.04,187600.0,33.2831,33.3115,33.1977,33.2546,187600.0
2014-02-11 14:20:00,35.05,35.14,35.05,35.08,134200.0,33.2641,33.3495,33.2641,33.2926,134200.0
2014-02-11 14:30:00,35.07,35.1,35.02,35.1,146200.0,33.2831,33.3115,33.2356,33.3115,146200.0
2014-02-11 14:40:00,35.1,35.21,35.09,35.21,249200.0,33.3115,33.4159,33.3021,33.4159,249200.0
2014-02-11 14:50:00,35.2,35.22,35.16,35.18,153400.0,33.4065,33.4254,33.3685,33.3875,153400.0
2014-02-11 15:00:00,35.19,35.24,35.15,35.19,212000.0,33.397,33.4444,33.359,33.397,212000.0
2014-02-11 15:10:00,35.2,35.22,35.13,35.18,203200.0,33.4065,33.4254,33.34,33.3875,203200.0
2014-02-11 15:20:00,35.19,35.2,35.04,35.08,233800.0,33.397,33.4065,33.2546,33.2926,233800.0
2014-02-11 15:30:00,35.08,35.1,35.05,35.08,172800.0,33.2926,33.3115,33.2641,33.2926,172800.0
2014-02-11 15:40:00,35.05,35.15,35.02,35.02,437000.0,33.2641,33.359,33.2356,33.2356,437000.0
2014-02-11 15:50:00,35.03,35.05,34.87,34.97,680400.0,33.2451,33.2641,33.0933,33.1882,680400.0
2014-02-12 09:30:00,35.13,35.67,35.13,35.57,1354400.0,33.34,33.8525,33.34,33.7576,1354400.0
2014-02-12 09:40:00,35.59,35.8,35.51,35.69,774600.0,33.7766,33.9759,33.7007,33.8715,774600.0
2014-02-12 09:50:00,35.71,35.87,35.68,35.79,790800.0,33.8905,34.0423,33.862,33.9664,790800.0
2014-02-12 10:00:00,35.79,35.86,35.55,35.72,856400.0,33.9664,34.0328,33.7386,33.9,856400.0
2014-02-12 10:10:00,35.72,35.74,35.47,35.47,526600.0,33.9,33.9189,33.6627,33.6627,526600.0
2014-02-12 10:20:00,35.47,35.64,35.4,35.59,588400.0,33.6627,33.824,33.5963,33.7766,588400.0
2014-02-12 10:30:00,35.6,35.62,35.34,35.58,541200.0,33.7861,33.8051,33.5393,33.7671,541200.0
2014-02-12 10:40:00,35.56,35.56,35.16,35.38,647400.0,33.7481,33.7481,33.3685,33.5773,647400.0
2014-02-12 10:50:00,35.39,35.42,35.22,35.24,339800.0,33.5868,33.6152,33.4254,33.4444,339800.0
2014-02-12 11:00:00,35.22,35.33,35.21,35.31,383600.0,33.4254,33.5298,33.4159,33.5108,383600.0
2014-02-12 11:10:00,35.31,35.45,35.31,35.34,311400.0,33.5108,33.6437,33.5108,33.5393,311400.0
2014-02-12 11:20:00,35.33,35.33,35.05,35.1,669800.0,33.5298,33.5298,33.2641,33.3115,669800.0
2014-02-12 11:30:00,35.08,35.21,35.03,35.09,391800.0,33.2926,33.4159,33.2451,33.3021,391800.0
2014-02-12 11:40:00,35.1,35.18,34.98,34.98,581200.0,33.3115,33.3875,33.1977,33.1977,581200.0
2014-02-12 11:50:00,34.99,35.12,34.91,35.11,476600.0,33.2072,33.3305,33.1312,33.321,476600.0
2014-02-12 12:00:00,35.1,35.27,35.05,35.24,678000.0,33.3115,33.4729,33.2641,33.4444,678000.0
2014-02-12 12:10:00,35.23,35.3,35.18,35.28,288200.0,33.4349,33.5014,33.3875,33.4824,288200.0
2014-02-12 12:20:00,35.29,35.38,35.23,35.31,406400.0,33.4919,33.5773,33.4349,33.5108,406400.0
2014-02-12 12:30:00,35.32,35.35,35.2,35.21,171200.0,33.5203,33.5488,33.4065,33.4159,171200.0
2014-02-12 12:40:00,35.2,35.3,35.19,35.24,117000.0,33.4065,33.5014,33.397,33.4444,117000.0
2014-02-12 12:50:00,35.22,35.4,35.2,35.32,172800.0,33.4254,33.5963,33.4065,33.5203,172800.0
2014-02-12 13:00:00,35.33,35.35,35.24,35.3,186400.0,33.5298,33.5488,33.4444,33.5014,186400.0
2014-02-12 13:10:00,35.32,35.45,35.29,35.44,196400.0,33.5203,33.6437,33.4919,33.6342,196400.0
2014-02-12 13:20:00,35.45,35.5,35.38,35.42,239200.0,33.6437,33.6912,33.5773,33.6152,239200.0
2014-02-12 13:30:00,35.42,35.57,35.42,35.44,288200.0,33.6152,33.7576,33.6152,33.6342,288200.0
2014-02-12 13:40:00,35.46,35.49,35.39,35.45,304200.0,33.6532,33.6817,33.5868,33.6437,304200.0
2014-02-12 13:50:00,35.45,35.48,35.37,35.4,167200.0,33.6437,33.6722,33.5678,33.5963,167200.0
2014-02-12 14:00:00,35.41,35.48,35.35,35.45,299400.0,33.6058,33.6722,33.5488,33.6437,299400.0
2014-02-12 14:10:00,35.43,35.45,35.25,35.32,226000.0,33.6247,33.6437,33.4539,33.5203,226000.0
2014-02-12 14:20:00,35.31,35.34,35.22,35.23,116600.0,33.5108,33.5393,33.4254,33.4349,116600.0
2014-02-12 14:30:00,35.22,35.22,35.08,35.1,278400.0,33.4254,33.4254,33.2926,33.3115,278400.0
2014-02-12 14:40:00,35.1,35.18,34.99,35.0,477600.0,33.3115,33.3875,33.2072,33.2166,477600.0
2014-02-12 14:50:00,35.0,35.1,34.99,35.07,346800.0,33.2166,33.3115,33.2072,33.2831,346800.0
2014-02-12 15:00:00,35.07,35.14,35.04,35.1,335000.0,33.2831,33.3495,33.2546,33.3115,335000.0
2014-02-12 15:10:00,35.1,35.18,35.0,35.17,354200.0,33.3115,33.3875,33.2166,33.378,354200.0
2014-02-12 15:20:00,35.18,35.19,35.07,35.08,180800.0,33.3875,33.397,33.2831,33.2926,180800.0
2014-02-12 15:30:00,35.09,35.16,35.06,35.08,313200.0,33.3021,33.3685,33.2736,33.2926,313200.0
2014-02-12 15:40:00,35.08,35.24,35.08,35.2,380800.0,33.2926,33.4444,33.2926,33.4065,380800.0
2014-02-12 15:50:00,35.2,35.39,35.05,35.35,793000.0,33.4065,33.5868,33.2641,33.5488,793000.0
2014-02-13 09:30:00,34.35,34.73,34.33,34.68,861400.0,32.5998,32.9604,32.5808,32.9129,861400.0
2014-02-13 09:40:00,34.7,34.9,34.66,34.9,660200.0,32.9319,33.1217,32.894,33.1217,660200.0
2014-02-13 09:50:00,34.9,35.16,34.9,35.14,581000.0,33.1217,33.3685,33.1217,33.3495,581000.0
2014-02-13 10:00:00,35.15,35.45,35.09,35.44,661000.0,33.359,33.6437,33.3021,33.6342,661000.0
2014-02-13 10:10:00,35.44,35.63,35.32,35.52,796400.0,33.6342,33.8145,33.5203,33.7101,796400.0
2014-02-13 10:20:00,35.52,35.59,35.33,35.42,627200.0,33.7101,33.7766,33.5298,33.6152,627200.0
2014-02-13 10:30:00,35.42,35.44,35.26,35.35,432600.0,33.6152,33.6342,33.4634,33.5488,432600.0
2014-02-13 10:40:00,35.35,35.48,35.31,35.42,338400.0,33.5488,33.6722,33.5108,33.6152,338400.0
2014-02-13 10:50:00,35.42,35.74,35.4,35.67,953000.0,33.6152,33.9189,33.5963,33.8525,953000.0
2014-02-13 11:00:00,35.67,35.78,35.64,35.69,379400.0,33.8525,33.9569,33.824,33.8715,379400.0
2014-02-13 11:10:00,35.69,35.82,35.6,35.81,630400.0,33.8715,33.9949,33.7861,33.9854,630400.0
2014-02-13 11:20:00,35.8,35.86,35.75,35.82,536600.0,33.9759,34.0328,33.9284,33.9949,536600.0
2014-02-13 11:30:00,35.82,35.94,35.76,35.77,571200.0,33.9949,34.1087,33.9379,33.9474,571200.0
2014-02-13 11:40:00,35.77,35.92,35.77,35.92,139200.0,33.9474,34.0898,33.9474,34.0898,139200.0
2014-02-13 11:50:00,35.92,35.93,35.75,35.81,303200.0,34.0898,34.0993,33.9284,33.9854,303200.0
2014-02-13 12:00:00,35.82,35.83,35.75,35.76,170200.0,33.9949,34.0044,33.9284,33.9379,170200.0
2014-02-13 12:10:00,35.76,35.88,35.73,35.84,446400.0,33.9379,34.0518,33.9094,34.0138,446400.0
2014-02-13 12:20:00,35.85,35.92,35.84,35.92,163000.0,34.0233,34.0898,34.0138,34.0898,163000.0
2014-02-13 12:30:00,35.93,35.95,35.85,35.86,205400.0,34.0993,34.1182,34.0233,34.0328,205400.0
2014-02-13 12:40:00,35.86,35.95,35.85,35.95,182000.0,34.0328,34.1182,34.0233,34.1182,182000.0
2014-02-13 12:50:00,35.94,36.07,35.89,36.01,408200.0,34.1087,34.2321,34.0613,34.1752,408200.0
2014-02-13 13:00:00,36.01,36.21,36.01,36.2,404600.0,34.1752,34.365,34.1752,34.3555,404600.0
2014-02-13 13:10:00,36.19,36.34,36.16,36.33,519000.0,34.346,34.4884,34.3175,34.4789,519000.0
2014-02-13 13:20:00,36.33,36.41,36.25,36.41,310000.0,34.4789,34.5548,34.403,34.5548,310000.0
2014-02-13 13:30:00,36.41,36.43,36.32,36.41,277800.0,34.5548,34.5738,34.4694,34.5548,277800.0
2014-02-13 13:40:00,36.41,36.6,36.41,36.58,516000.0,34.5548,34.7351,34.5548,34.7161,516000.0
2014-02-13 13:50:00,36.58,36.66,36.57,36.65,344800.0,34.7161,34.7921,34.7066,34.7826,344800.0
2014-02-13 14:00:00,36.65,36.87,36.65,36.81,936000.0,34.7826,34.9914,34.7826,34.9344,936000.0
2014-02-13 14:10:00,36.81,36.85,36.6,36.62,382000.0,34.9344,34.9724,34.7351,34.7541,382000.0
2014-02-13 14:20:00,36.62,36.73,36.5,36.51,403800.0,34.7541,34.8585,34.6402,34.6497,403800.0
2014-02-13 14:30:00,36.51,36.66,36.49,36.65,410200.0,34.6497,34.7921,34.6307,34.7826,410200.0
2014-02-13 14:40:00,36.65,36.73,36.64,36.71,246400.0,34.7826,34.8585,34.7731,34.8395,246400.0
2014-02-13 14:50:00,36.71,36.8,36.71,36.77,404200.0,34.8395,34.9249,34.8395,34.8965,404200.0
2014-02-13 15:00:00,36.77,36.82,36.74,36.77,407800.0,34.8965,34.9439,34.868,34.8965,407800.0
2014-02-13 15:10:00,36.77,36.8,36.74,36.75,491000.0,34.8965,34.9249,34.868,34.8775,491000.0
2014-02-13 15:20:00,36.75,36.75,36.7,36.74,412600.0,34.8775,34.8775,34.83,34.868,412600.0
2014-02-13 15:30:00,36.74,36.75,36.69,36.73,653800.0,34.868,34.8775,34.8205,34.8585,653800.0
2014-02-13 15:40:00,36.73,36.84,36.71,36.77,633400.0,34.8585,34.9629,34.8395,34.8965,633400.0
2014-02-13 15:50:00,36.77,36.79,36.68,36.71,873000.0,34.8965,34.9154,34.811,34.8395,873000.0
2014-02-14 09:30:00,36.44,36.7,36.33,36.45,585400.0,34.5833,34.83,34.4789,34.5928,585400.0
2014-02-14 09:40:00,36.45,36.48,35.99,36.33,920600.0,34.5928,34.6212,34.1562,34.4789,920600.0
2014-02-14 09:50:00,36.32,36.74,36.0,36.47,1492800.0,34.4694,34.868,34.1657,34.6117,1492800.0
2014-02-14 10:00:00,36.5,36.54,36.22,36.45,733800.0,34.6402,34.6782,34.3745,34.5928,733800.0
2014-02-14 10:10:00,36.45,36.8,36.45,36.7,1053200.0,34.5928,34.9249,34.5928,34.83,1053200.0
2014-02-14 10:20:00,36.7,36.74,36.59,36.65,517800.0,34.83,34.868,34.7256,34.7826,517800.0
2014-02-14 10:30:00,36.66,36.95,36.64,36.77,672400.0,34.7921,35.0673,34.7731,34.8965,672400.0
2014-02-14 10:40:00,36.77,36.78,36.62,36.65,388600.0,34.8965,34.9059,34.7541,34.7826,388600.0
2014-02-14 10:50:00,36.66,36.67,36.35,36.38,570000.0,34.7921,34.8016,34.4979,34.5263,570000.0
2014-02-14 11:00:00,36.38,36.43,36.28,36.36,459600.0,34.5263,34.5738,34.4314,34.5073,459600.0
2014-02-14 11:10:00,36.36,36.49,36.36,36.46,427800.0,34.5073,34.6307,34.5073,34.6023,427800.0
2014-02-14 11:20:00,36.46,36.58,36.46,36.54,348200.0,34.6023,34.7161,34.6023,34.6782,348200.0
2014-02-14 11:30:00,36.54,36.7,36.54,36.68,368400.0,34.6782,34.83,34.6782,34.811,368400.0
2014-02-14 11:40:00,36.69,36.73,36.55,36.58,302800.0,34.8205,34.8585,34.6877,34.7161,302800.0
2014-02-14 11:50:00,36.57,36.61,36.51,36.58,218000.0,34.7066,34.7446,34.6497,34.7161,218000.0
2014-02-14 12:00:00,36.59,36.6,36.47,36.49,222400.0,34.7256,34.7351,34.6117,34.6307,222400.0
2014-02-14 12:10:00,36.49,36.6,36.48,36.58,259400.0,34.6307,34.7351,34.6212,34.7161,259400.0
2014-02-14 12:20:00,36.58,36.66,36.54,36.56,351600.0,34.7161,34.7921,34.6782,34.6972,351600.0
2014-02-14 12:30:00,36.56,36.59,36.49,36.53,226800.0,34.6972,34.7256,34.6307,34.6687,226800.0
2014-02-14 12:40:00,36.52,36.69,36.52,36.67,176600.0,34.6592,34.8205,34.6592,34.8016,176600.0
2014-02-14 12:50:00,36.67,36.71,36.61,36.66,249400.0,34.8016,34.8395,34.7446,34.7921,249400.0
2014-02-14 13:00:00,36.65,36.72,36.63,36.71,239200.0,34.7826,34.849,34.7636,34.8395,239200.0
2014-02-14 13:10:00,36.71,36.71,36.63,36.68,171600.0,34.8395,34.8395,34.7636,34.811,171600.0
2014-02-14 13:20:00,36.69,36.8,36.68,36.8,429800.0,34.8205,34.9249,34.811,34.9249,429800.0
2014-02-14 13:30:00,36.8,36.85,36.77,36.85,332400.0,34.9249,34.9724,34.8965,34.9724,332400.0
2014-02-14 13:40:00,36.85,36.93,36.81,36.88,504600.0,34.9724,35.0483,34.9344,35.0009,504600.0
2014-02-14 13:50:00,36.89,36.92,36.88,36.9,159800.0,35.0103,35.0388,35.0009,35.0198,159800.0
2014-02-14 14:00:00,36.89,36.93,36.84,36.85,341000.0,35.0103,35.0483,34.9629,34.9724,341000.0
2014-02-14 14:10:00,36.85,36.95,36.83,36.94,244800.0,34.9724,35.0673,34.9534,35.0578,244800.0
2014-02-14 14:20:00,36.94,36.96,36.88,36.9,220800.0,35.0578,35.0768,35.0009,35.0198,220800.0
2014-02-14 14:30:00,36.89,36.94,36.88,36.91,163000.0,35.0103,35.0578,35.0009,35.0293,163000.0
2014-02-14 14:40:00,36.9,36.97,36.9,36.94,214600.0,35.0198,35.0863,35.0198,35.0578,214600.0
2014-02-14 14:50:00,36.94,36.99,36.93,36.98,333400.0,35.0578,35.1052,35.0483,35.0958,333400.0
2014-02-14 15:00:00,36.98,37.0,36.93,36.96,421600.0,35.0958,35.1147,35.0483,35.0768,421600.0
2014-02-14 15:10:00,36.95,36.96,36.8,36.8,317200.0,35.0673,35.0768,34.9249,34.9249,317200.0
2014-02-14 15:20:00,36.81,36.92,36.77,36.89,286200.0,34.9344,35.0388,34.8965,35.0103,286200.0
2014-02-14 15:30:00,36.9,36.99,36.89,36.94,332600.0,35.0198,35.1052,35.0103,35.0578,332600.0
2014-02-14 15:40:00,36.94,36.95,36.84,36.9,464600.0,35.0578,35.0673,34.9629,35.0198,464600.0
2014-02-14 15:50:00,36.88,36.98,36.84,36.88,981000.0,35.0009,35.0958,34.9629,35.0009,981000.0
2014-02-18 09:30:00,37.19,37.52,37.17,37.51,868200.0,35.2951,35.6082,35.2761,35.5988,868200.0
2014-02-18 09:40:00,37.51,37.63,37.28,37.57,695800.0,35.5988,35.7126,35.3805,35.6557,695800.0
2014-02-18 09:50:00,37.56,37.63,37.25,37.3,399400.0,35.6462,35.7126,35.352,35.3995,399400.0
2014-02-18 10:00:00,37.3,37.3,36.95,37.2,864000.0,35.3995,35.3995,35.0673,35.3045,864000.0
2014-02-18 10:10:00,37.2,37.42,37.12,37.38,525000.0,35.3045,35.5133,35.2286,35.4754,525000.0
2014-02-18 10:20:00,37.41,37.54,37.33,37.52,527000.0,35.5038,35.6272,35.4279,35.6082,527000.0
2014-02-18 10:30:00,37.49,37.56,37.4,37.46,422000.0,35.5798,35.6462,35.4944,35.5513,422000.0
2014-02-18 10:40:00,37.47,37.71,37.46,37.69,614200.0,35.5608,35.7886,35.5513,35.7696,614200.0
2014-02-18 10:50:00,37.69,37.83,37.65,37.77,508600.0,35.7696,35.9024,35.7316,35.8455,508600.0
2014-02-18 11:00:00,37.79,37.82,37.74,37.8,238800.0,35.8645,35.893,35.817,35.874,238800.0
2014-02-18 11:10:00,37.8,38.06,37.8,38.04,676200.0,35.874,36.1207,35.874,36.1017,676200.0
2014-02-18 11:20:00,38.04,38.08,37.95,38.08,328000.0,36.1017,36.1397,36.0163,36.1397,328000.0
2014-02-18 11:30:00,38.08,38.2,38.08,38.13,481800.0,36.1397,36.2536,36.1397,36.1872,481800.0
2014-02-18 11:40:00,38.12,38.19,38.07,38.07,398000.0,36.1777,36.2441,36.1302,36.1302,398000.0
2014-02-18 11:50:00,38.08,38.15,37.94,37.95,401400.0,36.1397,36.2061,36.0068,36.0163,401400.0
2014-02-18 12:00:00,37.95,38.08,37.94,38.02,237400.0,36.0163,36.1397,36.0068,36.0828,237400.0
2014-02-18 12:10:00,38.03,38.1,37.99,38.0,362000.0,36.0923,36.1587,36.0543,36.0638,362000.0
2014-02-18 12:20:00,38.01,38.16,38.01,38.11,292600.0,36.0733,36.2156,36.0733,36.1682,292600.0
2014-02-18 12:30:00,38.12,38.15,38.09,38.13,206000.0,36.1777,36.2061,36.1492,36.1872,206000.0
2014-02-18 12:40:00,38.15,38.17,38.06,38.11,239000.0,36.2061,36.2251,36.1207,36.1682,239000.0
2014-02-18 12:50:00,38.11,38.13,38.01,38.05,132000.0,36.1682,36.1872,36.0733,36.1112,132000.0
2014-02-18 13:00:00,38.05,38.1,38.05,38.1,106400.0,36.1112,36.1587,36.1112,36.1587,106400.0
2014-02-18 13:10:00,38.1,38.12,38.02,38.06,98200.0,36.1587,36.1777,36.0828,36.1207,98200.0
2014-02-18 13:20:00,38.06,38.08,37.98,38.02,269200.0,36.1207,36.1397,36.0448,36.0828,269200.0
2014-02-18 13:30:00,38.01,38.01,37.92,37.97,341600.0,36.0733,36.0733,35.9879,36.0353,341600.0
2014-02-18 13:40:00,37.98,37.99,37.8,37.81,379400.0,36.0448,36.0543,35.874,35.8835,379400.0
2014-02-18 13:50:00,37.8,37.93,37.75,37.93,267800.0,35.874,35.9974,35.8265,35.9974,267800.0
2014-02-18 14:00:00,37.93,37.97,37.88,37.89,318400.0,35.9974,36.0353,35.9499,35.9594,318400.0
2014-02-18 14:10:00,37.9,37.98,37.88,37.9,212200.0,35.9689,36.0448,35.9499,35.9689,212200.0
2014-02-18 14:20:00,37.9,38.02,37.88,37.97,165600.0,35.9689,36.0828,35.9499,36.0353,165600.0
2014-02-18 14:30:00,37.97,38.02,37.94,38.02,335800.0,36.0353,36.0828,36.0068,36.0828,335800.0
2014-02-18 14:40:00,38.02,38.12,38.02,38.12,286400.0,36.0828,36.1777,36.0828,36.1777,286400.0
2014-02-18 14:50:00,38.13,38.17,38.06,38.07,375400.0,36.1872,36.2251,36.1207,36.1302,375400.0
2014-02-18 15:00:00,38.07,38.09,37.99,38.02,378000.0,36.1302,36.1492,36.0543,36.0828,378000.0
2014-02-18 15:10:00,38.02,38.1,38.01,38.06,157800.0,36.0828,36.1587,36.0733,36.1207,157800.0
2014-02-18 15:20:00,38.07,38.15,38.06,38.13,310400.0,36.1302,36.2061,36.1207,36.1872,310400.0
2014-02-18 15:30:00,38.13,38.15,38.1,38.15,246400.0,36.1872,36.2061,36.1587,36.2061,246400.0
2014-02-18 15:40:00,38.14,38.17,38.1,38.16,401800.0,36.1967,36.2251,36.1587,36.2156,401800.0
2014-02-18 15:50:00,38.16,38.2,38.01,38.03,974800.0,36.2156,36.2536,36.0733,36.0923,974800.0
2014-02-19 09:30:00,37.67,38.08,37.6,38.05,822000.0,35.7506,36.1397,35.6842,36.1112,822000.0
2014-02-19 09:40:00,38.06,38.1,37.79,37.89,451000.0,36.1207,36.1587,35.8645,35.9594,451000.0
2014-02-19 09:50:00,37.88,38.12,37.84,38.12,435000.0,35.9499,36.1777,35.9119,36.1777,435000.0
2014-02-19 10:00:00,38.13,38.16,37.86,38.02,514400.0,36.1872,36.2156,35.9309,36.0828,514400.0
2014-02-19 10:10:00,38.0,38.33,37.96,38.32,824400.0,36.0638,36.377,36.0258,36.3675,824400.0
2014-02-19 10:20:00,38.32,38.38,38.23,38.26,708000.0,36.3675,36.4244,36.2821,36.3105,708000.0
2014-02-19 10:30:00,38.25,38.41,38.24,38.32,547600.0,36.301,36.4529,36.2916,36.3675,547600.0
2014-02-19 10:40:00,38.33,38.37,38.13,38.15,482800.0,36.377,36.4149,36.1872,36.2061,482800.0
2014-02-19 10:50:00,38.16,38.27,38.13,38.17,473800.0,36.2156,36.32,36.1872,36.2251,473800.0
2014-02-19 11:00:00,38.18,38.23,38.12,38.18,368600.0,36.2346,36.2821,36.1777,36.2346,368600.0
2014-02-19 11:10:00,38.17,38.3,38.11,38.2,482400.0,36.2251,36.3485,36.1682,36.2536,482400.0
2014-02-19 11:20:00,38.2,38.23,38.17,38.2,147800.0,36.2536,36.2821,36.2251,36.2536,147800.0
2014-02-19 11:30:00,38.2,38.23,38.14,38.15,148600.0,36.2536,36.2821,36.1967,36.2061,148600.0
2014-02-19 11:40:00,38.14,38.27,38.13,38.24,238000.0,36.1967,36.32,36.1872,36.2916,238000.0
2014-02-19 11:50:00,38.24,38.28,37.88,37.88,403800.0,36.2916,36.3295,35.9499,35.9499,403800.0
2014-02-19 12:00:00,37.88,37.92,37.67,37.82,747200.0,35.9499,35.9879,35.7506,35.893,747200.0
2014-02-19 12:10:00,37.81,37.86,37.56,37.59,525200.0,35.8835,35.9309,35.6462,35.6747,525200.0
2014-02-19 12:20:00,37.59,37.59,37.32,37.46,751600.0,35.6747,35.6747,35.4184,35.5513,751600.0
2014-02-19 12:30:00,37.46,37.62,37.45,37.61,450000.0,35.5513,35.7031,35.5418,35.6937,450000.0
2014-02-19 12:40:00,37.61,37.62,37.51,37.52,396600.0,35.6937,35.7031,35.5988,35.6082,396600.0
2014-02-19 12:50:00,37.53,37.58,37.47,37.52,299800.0,35.6177,35.6652,35.5608,35.6082,299800.0
2014-02-19 13:00:00,37.52,37.67,37.47,37.66,341200.0,35.6082,35.7506,35.5608,35.7411,341200.0
2014-02-19 13:10:00,37.67,37.85,37.65,37.82,354800.0,35.7506,35.9214,35.7316,35.893,354800.0
2014-02-19 13:20:00,37.84,37.94,37.82,37.88,197600.0,35.9119,36.0068,35.893,35.9499,197600.0
2014-02-19 13:30:00,37.88,37.93,37.76,37.76,202800.0,35.9499,35.9974,35.836,35.836,202800.0
2014-02-19 13:40:00,37.76,37.84,37.73,37.84,160400.0,35.836,35.9119,35.8075,35.9119,160400.0
2014-02-19 13:50:00,37.85,37.93,37.77,37.77,311600.0,35.9214,35.9974,35.8455,35.8455,311600.0
2014-02-19 14:00:00,37.78,38.0,37.67,37.96,565600.0,35.855,36.0638,35.7506,36.0258,565600.0
2014-02-19 14:10:00,37.97,38.01,37.72,37.8,417800.0,36.0353,36.0733,35.7981,35.874,417800.0
2014-02-19 14:20:00,37.79,37.79,37.51,37.79,471200.0,35.8645,35.8645,35.5988,35.8645,471200.0
2014-02-19 14:30:00,37.79,37.8,37.65,37.76,290000.0,35.8645,35.874,35.7316,35.836,290000.0
2014-02-19 14:40:00,37.75,37.82,37.57,37.65,354800.0,35.8265,35.893,35.6557,35.7316,354800.0
2014-02-19 14:50:00,37.62,37.63,37.38,37.48,387400.0,35.7031,35.7126,35.4754,35.5703,387400.0
2014-02-19 15:00:00,37.49,37.53,37.38,37.42,310400.0,35.5798,35.6177,35.4754,35.5133,310400.0
2014-02-19 15:10:00,37.4,37.4,37.1,37.1,681600.0,35.4944,35.4944,35.2096,35.2096,681600.0
2014-02-19 15:20:00,37.1,37.12,36.96,36.98,560200.0,35.2096,35.2286,35.0768,35.0958,560200.0
2014-02-19 15:30:00,36.98,37.01,36.85,36.92,589000.0,35.0958,35.1242,34.9724,35.0388,589000.0
2014-02-19 15:40:00,36.91,37.02,36.83,36.88,551600.0,35.0293,35.1337,34.9534,35.0009,551600.0
2014-02-19 15:50:00,36.88,36.97,36.77,36.9,1066800.0,35.0009,35.0863,34.8965,35.0198,1066800.0
2014-02-20 09:30:00,36.98,37.44,36.95,37.2,1041000.0,35.0958,35.5323,35.0673,35.3045,1041000.0
2014-02-20 09:40:00,37.15,37.22,36.9,36.94,653400.0,35.2571,35.3235,35.0198,35.0578,653400.0
2014-02-20 09:50:00,36.95,37.05,36.84,36.93,317400.0,35.0673,35.1622,34.9629,35.0483,317400.0
2014-02-20 10:00:00,36.87,37.15,36.7,36.89,791000.0,34.9914,35.2571,34.83,35.0103,791000.0
2014-02-20 10:10:00,36.9,37.38,36.9,37.27,795000.0,35.0198,35.4754,35.0198,35.371,795000.0
2014-02-20 10:20:00,37.27,37.41,37.2,37.29,525400.0,35.371,35.5038,35.3045,35.39,525400.0
2014-02-20 10:30:00,37.3,37.67,37.3,37.63,1308600.0,35.3995,35.7506,35.3995,35.7126,1308600.0
2014-02-20 10:40:00,37.63,37.74,37.6,37.65,806600.0,35.7126,35.817,35.6842,35.7316,806600.0
2014-02-20 10:50:00,37.66,37.82,37.6,37.7,715000.0,35.7411,35.893,35.6842,35.7791,715000.0
2014-02-20 11:00:00,37.7,37.85,37.7,37.83,431600.0,35.7791,35.9214,35.7791,35.9024,431600.0
2014-02-20 11:10:00,37.83,37.84,37.67,37.68,428000.0,35.9024,35.9119,35.7506,35.7601,428000.0
2014-02-20 11:20:00,37.68,37.7,37.5,37.6,365600.0,35.7601,35.7791,35.5893,35.6842,365600.0
2014-02-20 11:30:00,37.6,37.77,37.57,37.62,422400.0,35.6842,35.8455,35.6557,35.7031,422400.0
2014-02-20 11:40:00,37.62,37.72,37.59,37.63,322200.0,35.7031,35.7981,35.6747,35.7126,322200.0
2014-02-20 11:50:00,37.63,37.65,37.48,37.56,331600.0,35.7126,35.7316,35.5703,35.6462,331600.0
2014-02-20 12:00:00,37.56,37.58,37.51,37.53,212800.0,35.6462,35.6652,35.5988,35.6177,212800.0
2014-02-20 12:10:00,37.52,37.66,37.52,37.62,448400.0,35.6082,35.7411,35.6082,35.7031,448400.0
2014-02-20 12:20:00,37.61,37.84,37.6,37.79,530400.0,35.6937,35.9119,35.6842,35.8645,530400.0
2014-02-20 12:30:00,37.8,37.87,37.67,37.71,384400.0,35.874,35.9404,35.7506,35.7886,384400.0
2014-02-20 12:40:00,37.71,37.8,37.68,37.74,290200.0,35.7886,35.874,35.7601,35.817,290200.0
2014-02-20 12:50:00,37.74,37.82,37.73,37.78,256800.0,35.817,35.893,35.8075,35.855,256800.0
2014-02-20 13:00:00,37.78,37.88,37.78,37.88,485400.0,35.855,35.9499,35.855,35.9499,485400.0
2014-02-20 13:10:00,37.88,37.88,37.77,37.78,184000.0,35.9499,35.9499,35.8455,35.855,184000.0
2014-02-20 13:20:00,37.78,37.84,37.77,37.8,168800.0,35.855,35.9119,35.8455,35.874,168800.0
2014-02-20 13:30:00,37.8,37.9,37.8,37.84,217000.0,35.874,35.9689,35.874,35.9119,217000.0
2014-02-20 13:40:00,37.83,37.85,37.69,37.82,496000.0,35.9024,35.9214,35.7696,35.893,496000.0
2014-02-20 13:50:00,37.82,37.85,37.77,37.81,107800.0,35.893,35.9214,35.8455,35.8835,107800.0
2014-02-20 14:00:00,37.8,37.82,37.67,37.74,194800.0,35.874,35.893,35.7506,35.817,194800.0
2014-02-20 14:10:00,37.76,37.99,37.74,37.94,403000.0,35.836,36.0543,35.817,36.0068,403000.0
2014-02-20 14:20:00,37.95,38.0,37.87,37.96,266400.0,36.0163,36.0638,35.9404,36.0258,266400.0
2014-02-20 14:30:00,37.97,37.99,37.88,37.97,306800.0,36.0353,36.0543,35.9499,36.0353,306800.0
2014-02-20 14:40:00,37.97,38.08,37.97,38.07,380200.0,36.0353,36.1397,36.0353,36.1302,380200.0
2014-02-20 14:50:00,38.08,38.1,37.99,38.07,376400.0,36.1397,36.1587,36.0543,36.1302,376400.0
2014-02-20 15:00:00,38.07,38.2,38.06,38.19,463600.0,36.1302,36.2536,36.1207,36.2441,463600.0
2014-02-20 15:10:00,38.18,38.26,38.18,38.24,290200.0,36.2346,36.3105,36.2346,36.2916,290200.0
2014-02-20 15:20:00,38.24,38.24,38.11,38.22,293600.0,36.2916,36.2916,36.1682,36.2726,293600.0
2014-02-20 15:30:00,38.23,38.25,38.14,38.14,314400.0,36.2821,36.301,36.1967,36.1967,314400.0
2014-02-20 15:40:00,38.15,38.22,38.1,38.2,627400.0,36.2061,36.2726,36.1587,36.2536,627400.0
2014-02-20 15:50:00,38.21,38.23,38.05,38.08,656200.0,36.2631,36.2821,36.1112,36.1397,656200.0
2014-02-21 09:30:00,38.35,38.47,38.12,38.19,823400.0,36.396,36.5098,36.1777,36.2441,823400.0
2014-02-21 09:40:00,38.2,38.52,38.16,38.52,683200.0,36.2536,36.5573,36.2156,36.5573,683200.0
2014-02-21 09:50:00,38.52,38.6,38.37,38.46,595600.0,36.5573,36.6332,36.4149,36.5003,595600.0
2014-02-21 10:00:00,38.44,38.57,38.26,38.29,595400.0,36.4814,36.6047,36.3105,36.339,595400.0
2014-02-21 10:10:00,38.29,38.48,38.29,38.43,351800.0,36.339,36.5193,36.339,36.4719,351800.0
2014-02-21 10:20:00,38.44,38.45,38.24,38.31,448600.0,36.4814,36.4909,36.2916,36.358,448600.0
2014-02-21 10:30:00,38.32,38.55,38.32,38.52,573800.0,36.3675,36.5858,36.3675,36.5573,573800.0
2014-02-21 10:40:00,38.53,38.69,38.52,38.68,426400.0,36.5668,36.7186,36.5573,36.7091,426400.0
2014-02-21 10:50:00,38.67,38.73,38.62,38.7,496800.0,36.6996,36.7566,36.6522,36.7281,496800.0
2014-02-21 11:00:00,38.71,38.82,38.69,38.74,460600.0,36.7376,36.842,36.7186,36.7661,460600.0
2014-02-21 11:10:00,38.74,38.8,38.63,38.72,341200.0,36.7661,36.823,36.6617,36.7471,341200.0
2014-02-21 11:20:00,38.71,38.77,38.7,38.73,177000.0,36.7376,36.7946,36.7281,36.7566,177000.0
2014-02-21 11:30:00,38.74,38.81,38.72,38.73,212200.0,36.7661,36.8325,36.7471,36.7566,212200.0
2014-02-21 11:40:00,38.74,38.76,38.66,38.71,86000.0,36.7661,36.7851,36.6902,36.7376,86000.0
2014-02-21 11:50:00,38.71,38.74,38.62,38.65,133400.0,36.7376,36.7661,36.6522,36.6807,133400.0
2014-02-21 12:00:00,38.65,38.74,38.63,38.68,151600.0,36.6807,36.7661,36.6617,36.7091,151600.0
2014-02-21 12:10:00,38.68,38.73,38.66,38.71,104000.0,36.7091,36.7566,36.6902,36.7376,104000.0
2014-02-21 12:20:00,38.72,38.74,38.69,38.69,109600.0,36.7471,36.7661,36.7186,36.7186,109600.0
2014-02-21 12:30:00,38.7,38.73,38.66,38.71,96200.0,36.7281,36.7566,36.6902,36.7376,96200.0
2014-02-21 12:40:00,38.71,38.71,38.5,38.52,245000.0,36.7376,36.7376,36.5383,36.5573,245000.0
2014-02-21 12:50:00,38.54,38.66,38.52,38.66,91800.0,36.5763,36.6902,36.5573,36.6902,91800.0
2014-02-21 13:00:00,38.65,38.73,38.6,38.7,138800.0,36.6807,36.7566,36.6332,36.7281,138800.0
2014-02-21 13:10:00,38.7,38.75,38.68,38.72,99400.0,36.7281,36.7756,36.7091,36.7471,99400.0
2014-02-21 13:20:00,38.73,38.77,38.73,38.74,159000.0,36.7566,36.7946,36.7566,36.7661,159000.0
2014-02-21 13:30:00,38.75,38.78,38.58,38.62,171200.0,36.7756,36.804,36.6142,36.6522,171200.0
2014-02-21 13:40:00,38.62,38.69,38.6,38.65,90000.0,36.6522,36.7186,36.6332,36.6807,90000.0
2014-02-21 13:50:00,38.66,38.7,38.62,38.67,89000.0,36.6902,36.7281,36.6522,36.6996,89000.0
2014-02-21 14:00:00,38.67,38.72,38.63,38.63,153200.0,36.6996,36.7471,36.6617,36.6617,153200.0
2014-02-21 14:10:00,38.63,38.63,38.43,38.46,402000.0,36.6617,36.6617,36.4719,36.5003,402000.0
2014-02-21 14:20:00,38.47,38.55,38.43,38.49,289000.0,36.5098,36.5858,36.4719,36.5288,289000.0
2014-02-21 14:30:00,38.47,38.48,38.31,38.37,527000.0,36.5098,36.5193,36.358,36.4149,527000.0
2014-02-21 14:40:00,38.37,38.44,38.35,38.41,187600.0,36.4149,36.4814,36.396,36.4529,187600.0
2014-02-21 14:50:00,38.41,38.52,38.39,38.47,189400.0,36.4529,36.5573,36.4339,36.5098,189400.0
2014-02-21 15:00:00,38.47,38.52,38.44,38.52,244800.0,36.5098,36.5573,36.4814,36.5573,244800.0
2014-02-21 15:10:00,38.53,38.56,38.42,38.52,414400.0,36.5668,36.5953,36.4624,36.5573,414400.0
2014-02-21 15:20:00,38.52,38.63,38.49,38.6,445600.0,36.5573,36.6617,36.5288,36.6332,445600.0
2014-02-21 15:30:00,38.61,38.66,38.48,38.49,286400.0,36.6427,36.6902,36.5193,36.5288,286400.0
2014-02-21 15:40:00,38.49,38.5,38.32,38.34,442200.0,36.5288,36.5383,36.3675,36.3865,442200.0
2014-02-21 15:50:00,38.32,38.35,38.22,38.34,819600.0,36.3675,36.396,36.2726,36.3865,819600.0
2014-02-24 09:30:00,38.56,39.12,38.49,38.99,1159400.0,36.5953,37.1267,36.5288,37.0033,1159400.0
2014-02-24 09:40:00,39.01,39.27,38.94,39.13,864200.0,37.0223,37.2691,36.9559,37.1362,864200.0
2014-02-24 09:50:00,39.15,39.28,39.12,39.18,665600.0,37.1552,37.2786,37.1267,37.1837,665600.0
2014-02-24 10:00:00,39.2,39.27,39.11,39.13,587800.0,37.2026,37.2691,37.1172,37.1362,587800.0
2014-02-24 10:10:00,39.13,39.27,39.1,39.25,521800.0,37.1362,37.2691,37.1077,37.2501,521800.0
2014-02-24 10:20:00,39.26,39.36,39.22,39.35,496800.0,37.2596,37.3545,37.2216,37.345,496800.0
2014-02-24 10:30:00,39.36,39.59,39.36,39.57,1178200.0,37.3545,37.5728,37.3545,37.5538,1178200.0
2014-02-24 10:40:00,39.57,39.66,39.52,39.6,416400.0,37.5538,37.6392,37.5063,37.5823,416400.0
2014-02-24 10:50:00,39.6,39.63,39.54,39.56,310200.0,37.5823,37.6107,37.5253,37.5443,310200.0
2014-02-24 11:00:00,39.57,39.59,39.45,39.47,391800.0,37.5538,37.5728,37.4399,37.4589,391800.0
2014-02-24 11:10:00,39.47,39.59,39.46,39.49,374600.0,37.4589,37.5728,37.4494,37.4779,374600.0
2014-02-24 11:20:00,39.49,39.62,39.43,39.61,396800.0,37.4779,37.6012,37.4209,37.5917,396800.0
2014-02-24 11:30:00,39.62,39.85,39.62,39.81,733800.0,37.6012,37.8195,37.6012,37.7816,733800.0
2014-02-24 11:40:00,39.81,39.95,39.8,39.92,340600.0,37.7816,37.9144,37.7721,37.886,340600.0
2014-02-24 11:50:00,39.91,39.98,39.91,39.96,372800.0,37.8765,37.9429,37.8765,37.9239,372800.0
2014-02-24 12:00:00,39.97,39.99,39.92,39.99,380200.0,37.9334,37.9524,37.886,37.9524,380200.0
2014-02-24 12:10:00,39.99,40.0,39.94,39.99,406600.0,37.9524,37.9619,37.9049,37.9524,406600.0
2014-02-24 12:20:00,39.99,40.0,39.91,39.92,474800.0,37.9524,37.9619,37.8765,37.886,474800.0
2014-02-24 12:30:00,39.92,39.98,39.87,39.94,347600.0,37.886,37.9429,37.8385,37.9049,347600.0
2014-02-24 12:40:00,39.93,39.93,39.87,39.93,242000.0,37.8954,37.8954,37.8385,37.8954,242000.0
2014-02-24 12:50:00,39.92,40.01,39.9,39.98,346200.0,37.886,37.9714,37.867,37.9429,346200.0
2014-02-24 13:00:00,39.98,40.0,39.95,39.95,79200.0,37.9429,37.9619,37.9144,37.9144,79200.0
2014-02-24 13:10:00,39.93,39.93,39.87,39.87,192600.0,37.8954,37.8954,37.8385,37.8385,192600.0
2014-02-24 13:20:00,39.88,39.98,39.87,39.97,170600.0,37.848,37.9429,37.8385,37.9334,170600.0
2014-02-24 13:30:00,39.97,40.01,39.85,39.85,257400.0,37.9334,37.9714,37.8195,37.8195,257400.0
2014-02-24 13:40:00,39.86,39.88,39.73,39.78,352600.0,37.829,37.848,37.7056,37.7531,352600.0
2014-02-24 13:50:00,39.78,39.84,39.78,39.8,159600.0,37.7531,37.81,37.7531,37.7721,159600.0
2014-02-24 14:00:00,39.81,39.94,39.8,39.89,324800.0,37.7816,37.9049,37.7721,37.8575,324800.0
2014-02-24 14:10:00,39.88,39.89,39.84,39.86,199200.0,37.848,37.8575,37.81,37.829,199200.0
2014-02-24 14:20:00,39.85,39.88,39.82,39.85,159000.0,37.8195,37.848,37.791,37.8195,159000.0
2014-02-24 14:30:00,39.85,39.88,39.77,39.83,225800.0,37.8195,37.848,37.7436,37.8005,225800.0
2014-02-24 14:40:00,39.82,39.9,39.79,39.85,429800.0,37.791,37.867,37.7626,37.8195,429800.0
2014-02-24 14:50:00,39.84,39.9,39.75,39.75,319200.0,37.81,37.867,37.7246,37.7246,319200.0
2014-02-24 15:00:00,39.75,39.77,39.57,39.63,512400.0,37.7246,37.7436,37.5538,37.6107,512400.0
2014-02-24 15:10:00,39.62,39.66,39.58,39.65,384000.0,37.6012,37.6392,37.5633,37.6297,384000.0
2014-02-24 15:20:00,39.64,39.71,39.53,39.55,634400.0,37.6202,37.6867,37.5158,37.5348,634400.0
2014-02-24 15:30:00,39.54,39.65,39.48,39.63,424800.0,37.5253,37.6297,37.4684,37.6107,424800.0
2014-02-24 15:40:00,39.63,39.64,39.54,39.54,599600.0,37.6107,37.6202,37.5253,37.5253,599600.0
2014-02-24 15:50:00,39.55,39.55,39.35,39.35,1001400.0,37.5348,37.5348,37.345,37.345,1001400.0
2014-02-25 09:30:00,39.4,39.66,39.19,39.38,1221600.0,37.3925,37.6392,37.1932,37.3735,1221600.0
2014-02-25 09:40:00,39.38,39.4,39.17,39.23,775000.0,37.3735,37.3925,37.1742,37.2311,775000.0
2014-02-25 09:50:00,39.22,39.3,39.06,39.06,759400.0,37.2216,37.2975,37.0698,37.0698,759400.0
2014-02-25 10:00:00,39.05,39.22,38.92,39.16,1111400.0,37.0603,37.2216,36.9369,37.1647,1111400.0
2014-02-25 10:10:00,39.17,39.42,39.1,39.4,781400.0,37.1742,37.4114,37.1077,37.3925,781400.0
2014-02-25 10:20:00,39.41,39.56,39.17,39.21,954200.0,37.4019,37.5443,37.1742,37.2121,954200.0
2014-02-25 10:30:00,39.21,39.46,39.16,39.46,647200.0,37.2121,37.4494,37.1647,37.4494,647200.0
2014-02-25 10:40:00,39.46,39.48,39.33,39.37,702400.0,37.4494,37.4684,37.326,37.364,702400.0
2014-02-25 10:50:00,39.35,39.54,39.35,39.49,470000.0,37.345,37.5253,37.345,37.4779,470000.0
2014-02-25 11:00:00,39.5,39.54,39.36,39.45,420600.0,37.4874,37.5253,37.3545,37.4399,420600.0
2014-02-25 11:10:00,39.45,39.85,39.45,39.83,1019800.0,37.4399,37.8195,37.4399,37.8005,1019800.0
2014-02-25 11:20:00,39.84,39.94,39.79,39.92,628000.0,37.81,37.9049,37.7626,37.886,628000.0
2014-02-25 11:30:00,39.95,39.97,39.74,39.75,634000.0,37.9144,37.9334,37.7151,37.7246,634000.0
2014-02-25 11:40:00,39.74,39.83,39.71,39.83,212600.0,37.7151,37.8005,37.6867,37.8005,212600.0
2014-02-25 11:50:00,39.82,39.87,39.52,39.55,517800.0,37.791,37.8385,37.5063,37.5348,517800.0
2014-02-25 12:00:00,39.54,39.58,39.34,39.43,582000.0,37.5253,37.5633,37.3355,37.4209,582000.0
2014-02-25 12:10:00,39.43,39.52,39.35,39.44,431600.0,37.4209,37.5063,37.345,37.4304,431600.0
2014-02-25 12:20:00,39.42,39.43,39.26,39.38,357200.0,37.4114,37.4209,37.2596,37.3735,357200.0
2014-02-25 12:30:00,39.38,39.51,39.31,39.47,405800.0,37.3735,37.4968,37.307,37.4589,405800.0
2014-02-25 12:40:00,39.46,39.49,39.35,39.49,257000.0,37.4494,37.4779,37.345,37.4779,257000.0
2014-02-25 12:50:00,39.49,39.54,39.45,39.48,119200.0,37.4779,37.5253,37.4399,37.4684,119200.0
2014-02-25 13:00:00,39.47,39.63,39.43,39.58,252000.0,37.4589,37.6107,37.4209,37.5633,252000.0
2014-02-25 13:10:00,39.58,39.58,39.44,39.46,171200.0,37.5633,37.5633,37.4304,37.4494,171200.0
2014-02-25 13:20:00,39.47,39.53,39.42,39.49,191400.0,37.4589,37.5158,37.4114,37.4779,191400.0
2014-02-25 13:30:00,39.48,39.57,39.45,39.46,200200.0,37.4684,37.5538,37.4399,37.4494,200200.0
2014-02-25 13:40:00,39.45,39.5,39.37,39.39,267200.0,37.4399,37.4874,37.364,37.383,267200.0
2014-02-25 13:50:00,39.38,39.46,39.36,39.42,149200.0,37.3735,37.4494,37.3545,37.4114,149200.0
2014-02-25 14:00:00,39.41,39.51,39.18,39.34,525800.0,37.4019,37.4968,37.1837,37.3355,525800.0
2014-02-25 14:10:00,39.33,39.38,39.24,39.34,247400.0,37.326,37.3735,37.2406,37.3355,247400.0
2014-02-25 14:20:00,39.33,39.41,39.29,39.4,291800.0,37.326,37.4019,37.2881,37.3925,291800.0
2014-02-25 14:30:00,39.38,39.4,39.29,39.35,189200.0,37.3735,37.3925,37.2881,37.345,189200.0
2014-02-25 14:40:00,39.35,39.43,39.34,39.35,190600.0,37.345,37.4209,37.3355,37.345,190600.0
2014-02-25 14:50:00,39.35,39.38,39.27,39.33,199400.0,37.345,37.3735,37.2691,37.326,199400.0
2014-02-25 15:00:00,39.32,39.33,39.22,39.27,191800.0,37.3165,37.326,37.2216,37.2691,191800.0
2014-02-25 15:10:00,39.28,39.28,39.1,39.14,404000.0,37.2786,37.2786,37.1077,37.1457,404000.0
2014-02-25 15:20:00,39.13,39.19,39.07,39.11,275200.0,37.1362,37.1932,37.0793,37.1172,275200.0
2014-02-25 15:30:00,39.11,39.27,39.1,39.27,311800.0,37.1172,37.2691,37.1077,37.2691,311800.0
2014-02-25 15:40:00,39.26,39.27,39.1,39.14,299200.0,37.2596,37.2691,37.1077,37.1457,299200.0
2014-02-25 15:50:00,39.15,39.41,39.1,39.33,520800.0,37.1552,37.4019,37.1077,37.326,520800.0
2014-02-26 09:30:00,39.45,39.77,39.43,39.7,1184200.0,37.4399,37.7436,37.4209,37.6772,1184200.0
2014-02-26 09:40:00,39.69,39.81,39.35,39.37,965000.0,37.6677,37.7816,37.345,37.364,965000.0
2014-02-26 09:50:00,39.35,39.42,39.16,39.42,1155800.0,37.345,37.4114,37.1647,37.4114,1155800.0
2014-02-26 10:00:00,39.38,39.76,39.38,39.5,1482800.0,37.3735,37.7341,37.3735,37.4874,1482800.0
2014-02-26 10:10:00,39.49,39.77,39.49,39.72,686000.0,37.4779,37.7436,37.4779,37.6961,686000.0
2014-02-26 10:20:00,39.73,40.13,39.68,40.04,1486000.0,37.7056,38.0853,37.6582,37.9998,1486000.0
2014-02-26 10:30:00,40.04,40.27,40.04,40.2,802800.0,37.9998,38.2181,37.9998,38.1517,802800.0
2014-02-26 10:40:00,40.21,40.35,40.15,40.23,687200.0,38.1612,38.294,38.1042,38.1802,687200.0
2014-02-26 10:50:00,40.23,40.31,40.06,40.16,893800.0,38.1802,38.2561,38.0188,38.1137,893800.0
2014-02-26 11:00:00,40.17,40.25,40.16,40.2,454000.0,38.1232,38.1991,38.1137,38.1517,454000.0
2014-02-26 11:10:00,40.2,40.47,40.19,40.46,819800.0,38.1517,38.4079,38.1422,38.3984,819800.0
2014-02-26 11:20:00,40.46,40.48,40.37,40.44,332600.0,38.3984,38.4174,38.313,38.3795,332600.0
2014-02-26 11:30:00,40.45,40.48,40.27,40.46,629400.0,38.3889,38.4174,38.2181,38.3984,629400.0
2014-02-26 11:40:00,40.46,40.47,40.3,40.34,383000.0,38.3984,38.4079,38.2466,38.2846,383000.0
2014-02-26 11:50:00,40.33,40.42,40.31,40.4,255800.0,38.2751,38.3605,38.2561,38.3415,255800.0
2014-02-26 12:00:00,40.4,40.46,40.4,40.44,219800.0,38.3415,38.3984,38.3415,38.3795,219800.0
2014-02-26 12:10:00,40.45,40.54,40.42,40.53,527000.0,38.3889,38.4744,38.3605,38.4649,527000.0
2014-02-26 12:20:00,40.54,40.65,40.5,40.61,444400.0,38.4744,38.5788,38.4364,38.5408,444400.0
2014-02-26 12:30:00,40.6,40.84,40.6,40.82,449800.0,38.5313,38.7591,38.5313,38.7401,449800.0
2014-02-26 12:40:00,40.82,40.83,40.74,40.8,235000.0,38.7401,38.7496,38.6642,38.7211,235000.0
2014-02-26 12:50:00,40.81,40.81,40.63,40.63,191600.0,38.7306,38.7306,38.5598,38.5598,191600.0
2014-02-26 13:00:00,40.63,40.67,40.43,40.54,485400.0,38.5598,38.5977,38.37,38.4744,485400.0
2014-02-26 13:10:00,40.52,40.6,40.51,40.56,236400.0,38.4554,38.5313,38.4459,38.4933,236400.0
2014-02-26 13:20:00,40.57,40.68,40.57,40.67,322400.0,38.5028,38.6072,38.5028,38.5977,322400.0
2014-02-26 13:30:00,40.68,40.73,40.65,40.68,284800.0,38.6072,38.6547,38.5788,38.6072,284800.0
2014-02-26 13:40:00,40.69,40.84,40.69,40.71,355400.0,38.6167,38.7591,38.6167,38.6357,355400.0
2014-02-26 13:50:00,40.72,40.76,40.44,40.49,423200.0,38.6452,38.6832,38.3795,38.4269,423200.0
2014-02-26 14:00:00,40.49,40.57,40.23,40.23,673400.0,38.4269,38.5028,38.1802,38.1802,673400.0
2014-02-26 14:10:00,40.22,40.22,39.92,39.95,1060000.0,38.1707,38.1707,37.886,37.9144,1060000.0
2014-02-26 14:20:00,39.96,40.1,39.77,39.77,752400.0,37.9239,38.0568,37.7436,37.7436,752400.0
2014-02-26 14:30:00,39.77,39.91,39.67,39.85,919200.0,37.7436,37.8765,37.6487,37.8195,919200.0
2014-02-26 14:40:00,39.85,40.02,39.84,39.91,634600.0,37.8195,37.9809,37.81,37.8765,634600.0
2014-02-26 14:50:00,39.92,40.0,39.85,40.0,520400.0,37.886,37.9619,37.8195,37.9619,520400.0
2014-02-26 15:00:00,40.0,40.1,39.99,39.99,633800.0,37.9619,38.0568,37.9524,37.9524,633800.0
2014-02-26 15:10:00,39.99,40.08,39.84,39.92,658400.0,37.9524,38.0378,37.81,37.886,658400.0
2014-02-26 15:20:00,39.94,40.07,39.84,39.88,477200.0,37.9049,38.0283,37.81,37.848,477200.0
2014-02-26 15:30:00,39.9,40.06,39.9,39.98,515400.0,37.867,38.0188,37.867,37.9429,515400.0
2014-02-26 15:40:00,39.97,39.99,39.73,39.77,572000.0,37.9334,37.9524,37.7056,37.7436,572000.0
2014-02-26 15:50:00,39.78,40.2,39.75,40.04,1220800.0,37.7531,38.1517,37.7246,37.9998,1220800.0
2014-02-27 09:30:00,39.7,40.13,39.68,40.02,1037600.0,37.6772,38.0853,37.6582,37.9809,1037600.0
2014-02-27 09:40:00,40.04,40.2,39.91,39.96,751400.0,37.9998,38.1517,37.8765,37.9239,751400.0
2014-02-27 09:50:00,39.96,40.09,39.71,40.02,993200.0,37.9239,38.0473,37.6867,37.9809,993200.0
2014-02-27 10:00:00,40.03,40.16,39.73,39.77,997600.0,37.9903,38.1137,37.7056,37.7436,997600.0
2014-02-27 10:10:00,39.76,39.81,39.5,39.69,868400.0,37.7341,37.7816,37.4874,37.6677,868400.0
2014-02-27 10:20:00,39.7,39.91,39.66,39.77,761400.0,37.6772,37.8765,37.6392,37.7436,761400.0
2014-02-27 10:30:00,39.79,40.13,39.77,40.05,1041600.0,37.7626,38.0853,37.7436,38.0093,1041600.0
2014-02-27 10:40:00,40.04,40.05,39.88,39.97,513000.0,37.9998,38.0093,37.848,37.9334,513000.0
2014-02-27 10:50:00,39.97,40.16,39.97,40.11,750400.0,37.9334,38.1137,37.9334,38.0663,750400.0
2014-02-27 11:00:00,40.12,40.26,40.05,40.23,740200.0,38.0758,38.2086,38.0093,38.1802,740200.0
2014-02-27 11:10:00,40.24,40.49,40.22,40.41,594000.0,38.1896,38.4269,38.1707,38.351,594000.0
2014-02-27 11:20:00,40.44,40.47,40.33,40.47,493200.0,38.3795,38.4079,38.2751,38.4079,493200.0
2014-02-27 11:30:00,40.47,40.49,40.27,40.32,442000.0,38.4079,38.4269,38.2181,38.2656,442000.0
2014-02-27 11:40:00,40.33,40.38,40.19,40.24,313600.0,38.2751,38.3225,38.1422,38.1896,313600.0
2014-02-27 11:50:00,40.26,40.33,40.21,40.29,237600.0,38.2086,38.2751,38.1612,38.2371,237600.0
2014-02-27 12:00:00,40.29,40.41,40.18,40.2,313600.0,38.2371,38.351,38.1327,38.1517,313600.0
2014-02-27 12:10:00,40.19,40.41,40.19,40.36,245400.0,38.1422,38.351,38.1422,38.3035,245400.0
2014-02-27 12:20:00,40.38,40.43,40.27,40.4,395800.0,38.3225,38.37,38.2181,38.3415,395800.0
2014-02-27 12:30:00,40.41,40.41,40.27,40.34,346600.0,38.351,38.351,38.2181,38.2846,346600.0
2014-02-27 12:40:00,40.34,40.44,40.34,40.37,324400.0,38.2846,38.3795,38.2846,38.313,324400.0
2014-02-27 12:50:00,40.36,40.4,40.29,40.4,114200.0,38.3035,38.3415,38.2371,38.3415,114200.0
2014-02-27 13:00:00,40.38,40.44,40.36,40.42,248000.0,38.3225,38.3795,38.3035,38.3605,248000.0
2014-02-27 13:10:00,40.41,40.44,40.37,40.4,167400.0,38.351,38.3795,38.313,38.3415,167400.0
2014-02-27 13:20:00,40.38,40.56,40.38,40.52,378800.0,38.3225,38.4933,38.3225,38.4554,378800.0
2014-02-27 13:30:00,40.52,40.71,40.52,40.7,552800.0,38.4554,38.6357,38.4554,38.6262,552800.0
2014-02-27 13:40:00,40.7,40.7,40.62,40.66,250200.0,38.6262,38.6262,38.5503,38.5882,250200.0
2014-02-27 13:50:00,40.65,40.66,40.57,40.6,177400.0,38.5788,38.5882,38.5028,38.5313,177400.0
2014-02-27 14:00:00,40.6,40.7,40.54,40.62,359400.0,38.5313,38.6262,38.4744,38.5503,359400.0
2014-02-27 14:10:00,40.63,40.63,40.52,40.55,123400.0,38.5598,38.5598,38.4554,38.4839,123400.0
2014-02-27 14:20:00,40.55,40.56,40.33,40.34,386600.0,38.4839,38.4933,38.2751,38.2846,386600.0
2014-02-27 14:30:00,40.31,40.44,40.31,40.38,216600.0,38.2561,38.3795,38.2561,38.3225,216600.0
2014-02-27 14:40:00,40.38,40.41,40.27,40.37,277800.0,38.3225,38.351,38.2181,38.313,277800.0
2014-02-27 14:50:00,40.36,40.52,40.36,40.49,248000.0,38.3035,38.4554,38.3035,38.4269,248000.0
2014-02-27 15:00:00,40.49,40.6,40.38,40.59,603000.0,38.4269,38.5313,38.3225,38.5218,603000.0
2014-02-27 15:10:00,40.59,40.65,40.5,40.59,481800.0,38.5218,38.5788,38.4364,38.5218,481800.0
2014-02-27 15:20:00,40.6,40.63,40.51,40.6,392600.0,38.5313,38.5598,38.4459,38.5313,392600.0
2014-02-27 15:30:00,40.62,40.67,40.59,40.64,461800.0,38.5503,38.5977,38.5218,38.5693,461800.0
2014-02-27 15:40:00,40.64,40.66,40.48,40.51,505800.0,38.5693,38.5882,38.4174,38.4459,505800.0
2014-02-27 15:50:00,40.49,40.79,40.49,40.74,884800.0,38.4269,38.7116,38.4269,38.6642,884800.0
2014-02-28 09:30:00,40.7,40.95,40.65,40.94,954800.0,38.6262,38.8635,38.5788,38.854,954800.0
2014-02-28 09:40:00,40.94,41.13,40.82,40.85,955200.0,38.854,39.0343,38.7401,38.7686,955200.0
2014-02-28 09:50:00,40.86,41.1,40.86,41.09,593000.0,38.7781,39.0058,38.7781,38.9963,593000.0
2014-02-28 10:00:00,41.06,41.27,41.06,41.18,913200.0,38.9679,39.1672,38.9679,39.0818,913200.0
2014-02-28 10:10:00,41.17,41.49,41.16,41.28,788600.0,39.0723,39.376,39.0628,39.1767,788600.0
2014-02-28 10:20:00,41.28,41.36,41.19,41.21,617800.0,39.1767,39.2526,39.0912,39.1102,617800.0
2014-02-28 10:30:00,41.21,41.33,41.13,41.16,770600.0,39.1102,39.2241,39.0343,39.0628,770600.0
2014-02-28 10:40:00,41.18,41.23,41.13,41.2,487600.0,39.0818,39.1292,39.0343,39.1007,487600.0
2014-02-28 10:50:00,41.21,41.25,41.04,41.1,492000.0,39.1102,39.1482,38.9489,39.0058,492000.0
2014-02-28 11:00:00,41.12,41.12,40.88,41.01,559600.0,39.0248,39.0248,38.797,38.9204,559600.0
2014-02-28 11:10:00,41.01,41.1,40.97,40.97,582000.0,38.9204,39.0058,38.8825,38.8825,582000.0
2014-02-28 11:20:00,40.97,41.07,40.91,41.02,428400.0,38.8825,38.9774,38.8255,38.9299,428400.0
2014-02-28 11:30:00,41.02,41.21,40.99,41.13,457400.0,38.9299,39.1102,38.9014,39.0343,457400.0
2014-02-28 11:40:00,41.13,41.17,41.04,41.12,384400.0,39.0343,39.0723,38.9489,39.0248,384400.0
2014-02-28 11:50:00,41.13,41.24,41.08,41.13,369400.0,39.0343,39.1387,38.9868,39.0343,369400.0
2014-02-28 12:00:00,41.1,41.14,41.02,41.13,302000.0,39.0058,39.0438,38.9299,39.0343,302000.0
2014-02-28 12:10:00,41.13,41.22,41.12,41.21,213200.0,39.0343,39.1197,39.0248,39.1102,213200.0
2014-02-28 12:20:00,41.21,41.24,41.19,41.22,169400.0,39.1102,39.1387,39.0912,39.1197,169400.0
2014-02-28 12:30:00,41.23,41.26,41.12,41.12,120200.0,39.1292,39.1577,39.0248,39.0248,120200.0
2014-02-28 12:40:00,41.13,41.13,41.07,41.13,177600.0,39.0343,39.0343,38.9774,39.0343,177600.0
2014-02-28 12:50:00,41.13,41.15,41.08,41.11,112000.0,39.0343,39.0533,38.9868,39.0153,112000.0
2014-02-28 13:00:00,41.1,41.15,41.06,41.12,85000.0,39.0058,39.0533,38.9679,39.0248,85000.0
2014-02-28 13:10:00,41.12,41.28,41.12,41.27,225800.0,39.0248,39.1767,39.0248,39.1672,225800.0
2014-02-28 13:20:00,41.28,41.35,41.27,41.35,237000.0,39.1767,39.2431,39.1672,39.2431,237000.0
2014-02-28 13:30:00,41.35,41.38,41.29,41.33,283800.0,39.2431,39.2716,39.1861,39.2241,283800.0
2014-02-28 13:40:00,41.32,41.33,41.08,41.15,396600.0,39.2146,39.2241,38.9868,39.0533,396600.0
2014-02-28 13:50:00,41.15,41.17,41.05,41.07,266200.0,39.0533,39.0723,38.9584,38.9774,266200.0
2014-02-28 14:00:00,41.06,41.08,40.9,40.94,365800.0,38.9679,38.9868,38.816,38.854,365800.0
2014-02-28 14:10:00,40.94,41.0,40.9,40.99,313400.0,38.854,38.9109,38.816,38.9014,313400.0
2014-02-28 14:20:00,40.99,41.03,40.91,40.99,204600.0,38.9014,38.9394,38.8255,38.9014,204600.0
2014-02-28 14:30:00,40.98,41.02,40.75,40.78,361600.0,38.8919,38.9299,38.6737,38.7021,361600.0
2014-02-28 14:40:00,40.77,40.87,40.32,40.33,1039400.0,38.6926,38.7875,38.2656,38.2751,1039400.0
2014-02-28 14:50:00,40.32,40.47,40.24,40.3,828400.0,38.2656,38.4079,38.1896,38.2466,828400.0
2014-02-28 15:00:00,40.31,40.31,39.68,39.69,1367200.0,38.2561,38.2561,37.6582,37.6677,1367200.0
2014-02-28 15:10:00,39.69,40.09,39.51,40.02,1425400.0,37.6677,38.0473,37.4968,37.9809,1425400.0
2014-02-28 15:20:00,40.0,40.18,39.99,40.13,608400.0,37.9619,38.1327,37.9524,38.0853,608400.0
2014-02-28 15:30:00,40.13,40.29,40.12,40.22,482400.0,38.0853,38.2371,38.0758,38.1707,482400.0
2014-02-28 15:40:00,40.24,40.34,40.09,40.1,438400.0,38.1896,38.2846,38.0473,38.0568,438400.0
2014-02-28 15:50:00,40.12,40.49,40.12,40.27,925800.0,38.0758,38.4269,38.0758,38.2181,925800.0
2014-03-03 09:30:00,39.23,39.48,38.97,39.46,2189000.0,37.2311,37.4684,36.9844,37.4494,2189000.0
2014-03-03 09:40:00,39.45,39.6,39.29,39.47,1345600.0,37.4399,37.5823,37.2881,37.4589,1345600.0
2014-03-03 09:50:00,39.47,39.49,39.13,39.34,1034400.0,37.4589,37.4779,37.1362,37.3355,1034400.0
2014-03-03 10:00:00,39.35,39.49,39.13,39.21,1029400.0,37.345,37.4779,37.1362,37.2121,1029400.0
2014-03-03 10:10:00,39.23,39.24,38.77,38.9,1053200.0,37.2311,37.2406,36.7946,36.9179,1053200.0
2014-03-03 10:20:00,38.9,39.08,38.63,38.99,1253000.0,36.9179,37.0888,36.6617,37.0033,1253000.0
2014-03-03 10:30:00,39.0,39.06,38.79,38.92,548800.0,37.0128,37.0698,36.8135,36.9369,548800.0
2014-03-03 10:40:00,38.9,39.05,38.82,38.86,511800.0,36.9179,37.0603,36.842,36.88,511800.0
2014-03-03 10:50:00,38.85,39.13,38.77,39.1,569200.0,36.8705,37.1362,36.7946,37.1077,569200.0
2014-03-03 11:00:00,39.11,39.15,38.59,38.67,635800.0,37.1172,37.1552,36.6237,36.6996,635800.0
2014-03-03 11:10:00,38.66,38.83,38.6,38.81,333400.0,36.6902,36.8515,36.6332,36.8325,333400.0
2014-03-03 11:20:00,38.8,39.06,38.8,38.82,309200.0,36.823,37.0698,36.823,36.842,309200.0
2014-03-03 11:30:00,38.85,38.85,38.64,38.66,315400.0,36.8705,36.8705,36.6712,36.6902,315400.0
2014-03-03 11:40:00,38.64,38.84,38.57,38.67,573800.0,36.6712,36.861,36.6047,36.6996,573800.0
2014-03-03 11:50:00,38.67,38.71,38.48,38.48,453400.0,36.6996,36.7376,36.5193,36.5193,453400.0
2014-03-03 12:00:00,38.49,38.56,38.35,38.38,597600.0,36.5288,36.5953,36.396,36.4244,597600.0
2014-03-03 12:10:00,38.38,38.79,38.28,38.52,923400.0,36.4244,36.8135,36.3295,36.5573,923400.0
2014-03-03 12:20:00,38.52,38.84,38.49,38.78,566400.0,36.5573,36.861,36.5288,36.804,566400.0
2014-03-03 12:30:00,38.79,39.05,38.77,38.98,477200.0,36.8135,37.0603,36.7946,36.9939,477200.0
2014-03-03 12:40:00,38.97,38.97,38.84,38.92,182600.0,36.9844,36.9844,36.861,36.9369,182600.0
2014-03-03 12:50:00,38.93,39.15,38.92,39.12,361600.0,36.9464,37.1552,36.9369,37.1267,361600.0
2014-03-03 13:00:00,39.11,39.26,39.1,39.13,398800.0,37.1172,37.2596,37.1077,37.1362,398800.0
2014-03-03 13:10:00,39.14,39.37,39.11,39.36,575000.0,37.1457,37.364,37.1172,37.3545,575000.0
2014-03-03 13:20:00,39.37,39.49,39.34,39.41,582000.0,37.364,37.4779,37.3355,37.4019,582000.0
2014-03-03 13:30:00,39.42,39.42,39.27,39.38,248600.0,37.4114,37.4114,37.2691,37.3735,248600.0
2014-03-03 13:40:00,39.4,39.44,39.3,39.38,382000.0,37.3925,37.4304,37.2975,37.3735,382000.0
2014-03-03 13:50:00,39.38,39.74,39.38,39.62,903600.0,37.3735,37.7151,37.3735,37.6012,903600.0
2014-03-03 14:00:00,39.62,39.68,39.56,39.66,301200.0,37.6012,37.6582,37.5443,37.6392,301200.0
2014-03-03 14:10:00,39.66,39.81,39.61,39.63,465200.0,37.6392,37.7816,37.5917,37.6107,465200.0
2014-03-03 14:20:00,39.62,39.77,39.55,39.56,574200.0,37.6012,37.7436,37.5348,37.5443,574200.0
2014-03-03 14:30:00,39.58,39.65,39.35,39.6,491800.0,37.5633,37.6297,37.345,37.5823,491800.0
2014-03-03 14:40:00,39.6,39.98,39.58,39.98,493600.0,37.5823,37.9429,37.5633,37.9429,493600.0
2014-03-03 14:50:00,39.98,39.98,39.7,39.7,339800.0,37.9429,37.9429,37.6772,37.6772,339800.0
2014-03-03 15:00:00,39.71,39.8,39.63,39.72,242200.0,37.6867,37.7721,37.6107,37.6961,242200.0
2014-03-03 15:10:00,39.7,39.72,39.45,39.57,537200.0,37.6772,37.6961,37.4399,37.5538,537200.0
2014-03-03 15:20:00,39.56,39.59,39.35,39.48,691200.0,37.5443,37.5728,37.345,37.4684,691200.0
2014-03-03 15:30:00,39.47,39.58,39.38,39.53,258800.0,37.4589,37.5633,37.3735,37.5158,258800.0
2014-03-03 15:40:00,39.54,39.6,39.42,39.44,499200.0,37.5253,37.5823,37.4114,37.4304,499200.0
2014-03-03 15:50:00,39.45,39.63,39.41,39.61,386600.0,37.4399,37.6107,37.4019,37.5917,386600.0
2014-03-04 09:30:00,40.94,41.62,40.92,41.55,2544800.0,38.854,39.4993,38.835,39.4329,2544800.0
2014-03-04 09:40:00,41.55,41.95,41.42,41.92,1171800.0,39.4329,39.8125,39.3095,39.784,1171800.0
2014-03-04 09:50:00,41.95,42.47,41.87,42.46,1417200.0,39.8125,40.306,39.7366,40.2965,1417200.0
2014-03-04 10:00:00,42.47,42.63,42.16,42.48,1197400.0,40.306,40.4579,40.0118,40.3155,1197400.0
2014-03-04 10:10:00,42.49,42.73,42.4,42.67,846800.0,40.325,40.5528,40.2396,40.4958,846800.0
2014-03-04 10:20:00,42.67,42.85,42.63,42.85,985600.0,40.4958,40.6667,40.4579,40.6667,985600.0
2014-03-04 10:30:00,42.85,42.9,42.66,42.88,712200.0,40.6667,40.7141,40.4863,40.6951,712200.0
2014-03-04 10:40:00,42.88,42.99,42.81,42.83,685200.0,40.6951,40.7995,40.6287,40.6477,685200.0
2014-03-04 10:50:00,42.83,42.98,42.77,42.95,559000.0,40.6477,40.79,40.5907,40.7616,559000.0
2014-03-04 11:00:00,42.94,42.98,42.84,42.9,410000.0,40.7521,40.79,40.6572,40.7141,410000.0
2014-03-04 11:10:00,42.9,42.93,42.79,42.88,306800.0,40.7141,40.7426,40.6097,40.6951,306800.0
2014-03-04 11:20:00,42.88,42.97,42.85,42.87,484200.0,40.6951,40.7805,40.6667,40.6856,484200.0
2014-03-04 11:30:00,42.88,42.9,42.73,42.77,410800.0,40.6951,40.7141,40.5528,40.5907,410800.0
2014-03-04 11:40:00,42.77,42.88,42.71,42.85,400400.0,40.5907,40.6951,40.5338,40.6667,400400.0
2014-03-04 11:50:00,42.85,42.99,42.85,42.95,405800.0,40.6667,40.7995,40.6667,40.7616,405800.0
2014-03-04 12:00:00,42.95,43.02,42.88,42.93,254600.0,40.7616,40.828,40.6951,40.7426,254600.0
2014-03-04 12:10:00,42.94,43.23,42.94,43.21,590200.0,40.7521,41.0273,40.7521,41.0083,590200.0
2014-03-04 12:20:00,43.22,43.28,43.1,43.23,567400.0,41.0178,41.0748,40.9039,41.0273,567400.0
2014-03-04 12:30:00,43.22,43.27,43.07,43.15,497000.0,41.0178,41.0653,40.8755,40.9514,497000.0
2014-03-04 12:40:00,43.14,43.16,42.99,43.09,319200.0,40.9419,40.9609,40.7995,40.8944,319200.0
2014-03-04 12:50:00,43.09,43.22,43.08,43.19,225400.0,40.8944,41.0178,40.8849,40.9893,225400.0
2014-03-04 13:00:00,43.19,43.34,43.17,43.22,393600.0,40.9893,41.1317,40.9704,41.0178,393600.0
2014-03-04 13:10:00,43.22,43.27,43.19,43.21,327000.0,41.0178,41.0653,40.9893,41.0083,327000.0
2014-03-04 13:20:00,43.21,43.23,43.05,43.15,290800.0,41.0083,41.0273,40.8565,40.9514,290800.0
2014-03-04 13:30:00,43.15,43.17,43.01,43.12,159400.0,40.9514,40.9704,40.8185,40.9229,159400.0
2014-03-04 13:40:00,43.13,43.15,42.81,42.83,426200.0,40.9324,40.9514,40.6287,40.6477,426200.0
2014-03-04 13:50:00,42.83,43.01,42.74,42.81,677200.0,40.6477,40.8185,40.5623,40.6287,677200.0
2014-03-04 14:00:00,42.82,42.82,42.63,42.79,779200.0,40.6382,40.6382,40.4579,40.6097,779200.0
2014-03-04 14:10:00,42.79,42.92,42.73,42.81,469800.0,40.6097,40.7331,40.5528,40.6287,469800.0
2014-03-04 14:20:00,42.8,42.93,42.69,42.74,352600.0,40.6192,40.7426,40.5148,40.5623,352600.0
2014-03-04 14:30:00,42.73,42.76,42.49,42.59,594200.0,40.5528,40.5812,40.325,40.4199,594200.0
2014-03-04 14:40:00,42.6,42.73,42.6,42.69,309600.0,40.4294,40.5528,40.4294,40.5148,309600.0
2014-03-04 14:50:00,42.68,43.05,42.67,42.97,686600.0,40.5053,40.8565,40.4958,40.7805,686600.0
2014-03-04 15:00:00,42.95,43.03,42.92,42.98,381800.0,40.7616,40.8375,40.7331,40.79,381800.0
2014-03-04 15:10:00,42.99,43.12,42.85,43.1,426000.0,40.7995,40.9229,40.6667,40.9039,426000.0
2014-03-04 15:20:00,43.1,43.23,43.04,43.12,574200.0,40.9039,41.0273,40.847,40.9229,574200.0
2014-03-04 15:30:00,43.12,43.23,43.1,43.17,557400.0,40.9229,41.0273,40.9039,40.9704,557400.0
2014-03-04 15:40:00,43.16,43.27,42.95,42.95,1052400.0,40.9609,41.0653,40.7616,40.7616,1052400.0
2014-03-04 15:50:00,42.95,43.0,42.63,42.63,1024400.0,40.7616,40.809,40.4579,40.4579,1024400.0
2014-03-05 09:30:00,42.63,42.64,42.36,42.53,676600.0,40.4579,40.4674,40.2016,40.363,676600.0
2014-03-05 09:40:00,42.51,42.73,42.33,42.56,1111200.0,40.344,40.5528,40.1732,40.3914,1111200.0
2014-03-05 09:50:00,42.56,42.63,42.27,42.4,1058200.0,40.3914,40.4579,40.1162,40.2396,1058200.0
2014-03-05 10:00:00,42.41,42.59,42.26,42.51,748600.0,40.2491,40.4199,40.1067,40.344,748600.0
2014-03-05 10:10:00,42.52,42.65,42.4,42.42,440000.0,40.3535,40.4769,40.2396,40.2586,440000.0
2014-03-05 10:20:00,42.42,42.74,42.42,42.62,357400.0,40.2586,40.5623,40.2586,40.4484,357400.0
2014-03-05 10:30:00,42.62,42.72,42.56,42.58,295800.0,40.4484,40.5433,40.3914,40.4104,295800.0
2014-03-05 10:40:00,42.58,42.66,42.37,42.4,436800.0,40.4104,40.4863,40.2111,40.2396,436800.0
2014-03-05 10:50:00,42.4,42.55,42.35,42.49,302800.0,40.2396,40.3819,40.1921,40.325,302800.0
2014-03-05 11:00:00,42.52,42.67,42.5,42.58,426400.0,40.3535,40.4958,40.3345,40.4104,426400.0
2014-03-05 11:10:00,42.57,42.65,42.47,42.48,368000.0,40.4009,40.4769,40.306,40.3155,368000.0
2014-03-05 11:20:00,42.48,42.55,42.31,42.34,542000.0,40.3155,40.3819,40.1542,40.1826,542000.0
2014-03-05 11:30:00,42.33,42.46,42.3,42.41,510200.0,40.1732,40.2965,40.1447,40.2491,510200.0
2014-03-05 11:40:00,42.4,42.49,42.33,42.47,476200.0,40.2396,40.325,40.1732,40.306,476200.0
2014-03-05 11:50:00,42.48,42.56,42.47,42.49,354200.0,40.3155,40.3914,40.306,40.325,354200.0
2014-03-05 12:00:00,42.49,42.57,42.43,42.52,236000.0,40.325,40.4009,40.2681,40.3535,236000.0
2014-03-05 12:10:00,42.52,42.53,42.37,42.45,206400.0,40.3535,40.363,40.2111,40.287,206400.0
2014-03-05 12:20:00,42.46,42.55,42.45,42.51,207200.0,40.2965,40.3819,40.287,40.344,207200.0
2014-03-05 12:30:00,42.49,42.66,42.44,42.6,483400.0,40.325,40.4863,40.2776,40.4294,483400.0
2014-03-05 12:40:00,42.6,42.66,42.55,42.66,334000.0,40.4294,40.4863,40.3819,40.4863,334000.0
2014-03-05 12:50:00,42.65,42.67,42.52,42.58,182200.0,40.4769,40.4958,40.3535,40.4104,182200.0
2014-03-05 13:00:00,42.58,42.58,42.5,42.54,103200.0,40.4104,40.4104,40.3345,40.3725,103200.0
2014-03-05 13:10:00,42.55,42.73,42.54,42.6,419800.0,40.3819,40.5528,40.3725,40.4294,419800.0
2014-03-05 13:20:00,42.59,42.66,42.54,42.57,224800.0,40.4199,40.4863,40.3725,40.4009,224800.0
2014-03-05 13:30:00,42.56,42.56,42.44,42.49,279000.0,40.3914,40.3914,40.2776,40.325,279000.0
2014-03-05 13:40:00,42.5,42.5,42.31,42.34,377600.0,40.3345,40.3345,40.1542,40.1826,377600.0
2014-03-05 13:50:00,42.34,42.37,42.24,42.34,445600.0,40.1826,40.2111,40.0877,40.1826,445600.0
2014-03-05 14:00:00,42.35,42.47,42.31,42.44,397400.0,40.1921,40.306,40.1542,40.2776,397400.0
2014-03-05 14:10:00,42.45,42.51,42.28,42.38,304400.0,40.287,40.344,40.1257,40.2206,304400.0
2014-03-05 14:20:00,42.4,42.4,42.27,42.37,358400.0,40.2396,40.2396,40.1162,40.2111,358400.0
2014-03-05 14:30:00,42.36,42.42,42.3,42.4,311800.0,40.2016,40.2586,40.1447,40.2396,311800.0
2014-03-05 14:40:00,42.4,42.4,42.27,42.38,358000.0,40.2396,40.2396,40.1162,40.2206,358000.0
2014-03-05 14:50:00,42.38,42.41,42.32,42.35,201800.0,40.2206,40.2491,40.1637,40.1921,201800.0
2014-03-05 15:00:00,42.35,42.35,42.21,42.24,379600.0,40.1921,40.1921,40.0593,40.0877,379600.0
2014-03-05 15:10:00,42.24,42.3,42.22,42.27,160600.0,40.0877,40.1447,40.0688,40.1162,160600.0
2014-03-05 15:20:00,42.27,42.38,42.27,42.38,245600.0,40.1162,40.2206,40.1162,40.2206,245600.0
2014-03-05 15:30:00,42.38,42.44,42.34,42.42,341200.0,40.2206,40.2776,40.1826,40.2586,341200.0
2014-03-05 15:40:00,42.43,42.49,42.34,42.48,340400.0,40.2681,40.325,40.1826,40.3155,340400.0
2014-03-05 15:50:00,42.48,42.64,42.46,42.6,600000.0,40.3155,40.4674,40.2965,40.4294,600000.0
2014-03-06 09:30:00,42.9,43.04,42.69,42.74,1070000.0,40.7141,40.847,40.5148,40.5623,1070000.0
2014-03-06 09:40:00,42.74,42.94,42.72,42.73,932800.0,40.5623,40.7521,40.5433,40.5528,932800.0
2014-03-06 09:50:00,42.74,42.97,42.74,42.94,903400.0,40.5623,40.7805,40.5623,40.7521,903400.0
2014-03-06 10:00:00,42.92,42.94,42.71,42.72,522200.0,40.7331,40.7521,40.5338,40.5433,522200.0
2014-03-06 10:10:00,42.72,42.72,42.33,42.39,998200.0,40.5433,40.5433,40.1732,40.2301,998200.0
2014-03-06 10:20:00,42.38,42.63,42.35,42.63,832000.0,40.2206,40.4579,40.1921,40.4579,832000.0
2014-03-06 10:30:00,42.63,42.67,42.44,42.48,447400.0,40.4579,40.4958,40.2776,40.3155,447400.0
2014-03-06 10:40:00,42.48,42.62,42.44,42.52,369800.0,40.3155,40.4484,40.2776,40.3535,369800.0
2014-03-06 10:50:00,42.52,42.65,42.49,42.57,422600.0,40.3535,40.4769,40.325,40.4009,422600.0
2014-03-06 11:00:00,42.57,42.69,42.56,42.63,463400.0,40.4009,40.5148,40.3914,40.4579,463400.0
2014-03-06 11:10:00,42.63,42.66,42.55,42.57,236600.0,40.4579,40.4863,40.3819,40.4009,236600.0
2014-03-06 11:20:00,42.57,42.61,42.48,42.53,232000.0,40.4009,40.4389,40.3155,40.363,232000.0
2014-03-06 11:30:00,42.52,42.66,42.51,42.61,300200.0,40.3535,40.4863,40.344,40.4389,300200.0
2014-03-06 11:40:00,42.6,42.69,42.57,42.66,230200.0,40.4294,40.5148,40.4009,40.4863,230200.0
2014-03-06 11:50:00,42.66,42.76,42.63,42.74,423600.0,40.4863,40.5812,40.4579,40.5623,423600.0
2014-03-06 12:00:00,42.72,42.77,42.67,42.73,233800.0,40.5433,40.5907,40.4958,40.5528,233800.0
2014-03-06 12:10:00,42.74,42.74,42.66,42.7,133400.0,40.5623,40.5623,40.4863,40.5243,133400.0
2014-03-06 12:20:00,42.69,42.74,42.63,42.66,117600.0,40.5148,40.5623,40.4579,40.4863,117600.0
2014-03-06 12:30:00,42.67,42.68,42.6,42.66,127200.0,40.4958,40.5053,40.4294,40.4863,127200.0
2014-03-06 12:40:00,42.66,42.69,42.63,42.65,111000.0,40.4863,40.5148,40.4579,40.4769,111000.0
2014-03-06 12:50:00,42.65,42.7,42.63,42.69,124400.0,40.4769,40.5243,40.4579,40.5148,124400.0
2014-03-06 13:00:00,42.69,42.75,42.69,42.73,183800.0,40.5148,40.5718,40.5148,40.5528,183800.0
2014-03-06 13:10:00,42.73,42.74,42.56,42.63,224400.0,40.5528,40.5623,40.3914,40.4579,224400.0
2014-03-06 13:20:00,42.63,42.63,42.49,42.51,243400.0,40.4579,40.4579,40.325,40.344,243400.0
2014-03-06 13:30:00,42.49,42.59,42.44,42.45,268000.0,40.325,40.4199,40.2776,40.287,268000.0
2014-03-06 13:40:00,42.46,42.47,42.21,42.24,455400.0,40.2965,40.306,40.0593,40.0877,455400.0
2014-03-06 13:50:00,42.23,42.32,42.17,42.21,529200.0,40.0783,40.1637,40.0213,40.0593,529200.0
2014-03-06 14:00:00,42.21,42.4,42.18,42.37,537000.0,40.0593,40.2396,40.0308,40.2111,537000.0
2014-03-06 14:10:00,42.37,42.4,42.27,42.35,220000.0,40.2111,40.2396,40.1162,40.1921,220000.0
2014-03-06 14:20:00,42.34,42.52,42.33,42.5,321000.0,40.1826,40.3535,40.1732,40.3345,321000.0
2014-03-06 14:30:00,42.49,42.49,42.4,42.48,273600.0,40.325,40.325,40.2396,40.3155,273600.0
2014-03-06 14:40:00,42.49,42.59,42.48,42.52,329600.0,40.325,40.4199,40.3155,40.3535,329600.0
2014-03-06 14:50:00,42.52,42.62,42.52,42.62,253200.0,40.3535,40.4484,40.3535,40.4484,253200.0
2014-03-06 15:00:00,42.63,42.66,42.51,42.51,253000.0,40.4579,40.4863,40.344,40.344,253000.0
2014-03-06 15:10:00,42.51,42.59,42.51,42.58,136000.0,40.344,40.4199,40.344,40.4104,136000.0
2014-03-06 15:20:00,42.58,42.6,42.51,42.58,213200.0,40.4104,40.4294,40.344,40.4104,213200.0
2014-03-06 15:30:00,42.59,42.7,42.58,42.66,311000.0,40.4199,40.5243,40.4104,40.4863,311000.0
2014-03-06 15:40:00,42.67,42.7,42.48,42.49,442600.0,40.4958,40.5243,40.3155,40.325,442600.0
2014-03-06 15:50:00,42.48,42.49,42.32,42.48,779400.0,40.3155,40.325,40.1637,40.3155,779400.0
2014-03-07 09:30:00,43.21,43.25,42.59,42.74,1149000.0,41.0083,41.0463,40.4199,40.5623,1149000.0
2014-03-07 09:40:00,42.74,42.9,42.05,42.1,1185600.0,40.5623,40.7141,39.9074,39.9549,1185600.0
2014-03-07 09:50:00,42.09,42.19,41.91,42.15,1243800.0,39.9454,40.0403,39.7746,40.0023,1243800.0
2014-03-07 10:00:00,42.14,42.5,41.92,42.45,1002000.0,39.9928,40.3345,39.784,40.287,1002000.0
2014-03-07 10:10:00,42.46,42.6,42.38,42.55,770600.0,40.2965,40.4294,40.2206,40.3819,770600.0
2014-03-07 10:20:00,42.54,42.55,42.33,42.47,521000.0,40.3725,40.3819,40.1732,40.306,521000.0
2014-03-07 10:30:00,42.47,42.67,42.46,42.56,985000.0,40.306,40.4958,40.2965,40.3914,985000.0
2014-03-07 10:40:00,42.57,42.66,42.27,42.35,749400.0,40.4009,40.4863,40.1162,40.1921,749400.0
2014-03-07 10:50:00,42.37,42.41,42.19,42.21,301400.0,40.2111,40.2491,40.0403,40.0593,301400.0
2014-03-07 11:00:00,42.2,42.21,41.73,41.91,731800.0,40.0498,40.0593,39.6037,39.7746,731800.0
2014-03-07 11:10:00,41.9,41.99,41.74,41.97,599800.0,39.7651,39.8505,39.6132,39.8315,599800.0
2014-03-07 11:20:00,41.96,42.16,41.92,42.16,219600.0,39.822,40.0118,39.784,40.0118,219600.0
2014-03-07 11:30:00,42.13,42.15,42.02,42.1,352400.0,39.9833,40.0023,39.879,39.9549,352400.0
2014-03-07 11:40:00,42.1,42.31,42.05,42.27,317600.0,39.9549,40.1542,39.9074,40.1162,317600.0
2014-03-07 11:50:00,42.27,42.34,42.14,42.31,270000.0,40.1162,40.1826,39.9928,40.1542,270000.0
2014-03-07 12:00:00,42.31,42.33,42.13,42.15,201800.0,40.1542,40.1732,39.9833,40.0023,201800.0
2014-03-07 12:10:00,42.16,42.3,42.15,42.24,274400.0,40.0118,40.1447,40.0023,40.0877,274400.0
2014-03-07 12:20:00,42.24,42.44,42.23,42.41,415200.0,40.0877,40.2776,40.0783,40.2491,415200.0
2014-03-07 12:30:00,42.41,42.45,42.25,42.35,193400.0,40.2491,40.287,40.0972,40.1921,193400.0
2014-03-07 12:40:00,42.36,42.39,42.27,42.33,109600.0,40.2016,40.2301,40.1162,40.1732,109600.0
2014-03-07 12:50:00,42.31,42.35,42.19,42.2,125400.0,40.1542,40.1921,40.0403,40.0498,125400.0
2014-03-07 13:00:00,42.19,42.23,42.0,42.22,327200.0,40.0403,40.0783,39.86,40.0688,327200.0
2014-03-07 13:10:00,42.22,42.22,42.01,42.04,173600.0,40.0688,40.0688,39.8695,39.8979,173600.0
2014-03-07 13:20:00,42.04,42.12,42.01,42.1,117000.0,39.8979,39.9739,39.8695,39.9549,117000.0
2014-03-07 13:30:00,42.1,42.17,41.99,42.04,136200.0,39.9549,40.0213,39.8505,39.8979,136200.0
2014-03-07 13:40:00,42.04,42.09,42.01,42.02,131600.0,39.8979,39.9454,39.8695,39.879,131600.0
2014-03-07 13:50:00,42.02,42.17,41.98,42.11,378200.0,39.879,40.0213,39.841,39.9644,378200.0
2014-03-07 14:00:00,42.11,42.19,42.02,42.04,122800.0,39.9644,40.0403,39.879,39.8979,122800.0
2014-03-07 14:10:00,42.03,42.13,41.88,41.88,199200.0,39.8884,39.9833,39.7461,39.7461,199200.0
2014-03-07 14:20:00,41.88,41.93,41.76,41.93,303000.0,39.7461,39.7935,39.6322,39.7935,303000.0
2014-03-07 14:30:00,41.93,41.97,41.85,41.9,125200.0,39.7935,39.8315,39.7176,39.7651,125200.0
2014-03-07 14:40:00,41.9,42.09,41.9,42.05,196600.0,39.7651,39.9454,39.7651,39.9074,196600.0
2014-03-07 14:50:00,42.06,42.18,42.04,42.1,290200.0,39.9169,40.0308,39.8979,39.9549,290200.0
2014-03-07 15:00:00,42.12,42.24,42.07,42.18,209400.0,39.9739,40.0877,39.9264,40.0308,209400.0
2014-03-07 15:10:00,42.17,42.3,42.17,42.23,142200.0,40.0213,40.1447,40.0213,40.0783,142200.0
2014-03-07 15:20:00,42.24,42.27,42.08,42.09,250200.0,40.0877,40.1162,39.9359,39.9454,250200.0
2014-03-07 15:30:00,42.1,42.16,41.97,42.01,282800.0,39.9549,40.0118,39.8315,39.8695,282800.0
2014-03-07 15:40:00,42.01,42.19,42.0,42.13,324400.0,39.8695,40.0403,39.86,39.9833,324400.0
2014-03-07 15:50:00,42.13,42.38,42.11,42.38,745600.0,39.9833,40.2206,39.9644,40.2206,745600.0
2014-03-10 09:30:00,42.08,42.2,41.81,42.01,588600.0,39.9359,40.0498,39.6797,39.8695,588600.0
2014-03-10 09:40:00,42.02,42.3,41.88,42.28,535000.0,39.879,40.1447,39.7461,40.1257,535000.0
2014-03-10 09:50:00,42.29,42.3,41.9,42.14,499600.0,40.1352,40.1447,39.7651,39.9928,499600.0
2014-03-10 10:00:00,42.17,42.17,41.8,41.87,403600.0,40.0213,40.0213,39.6702,39.7366,403600.0
2014-03-10 10:10:00,41.86,41.89,41.66,41.79,338400.0,39.7271,39.7556,39.5373,39.6607,338400.0
2014-03-10 10:20:00,41.8,41.87,41.51,41.59,499000.0,39.6702,39.7366,39.3949,39.4709,499000.0
2014-03-10 10:30:00,41.58,41.63,41.41,41.46,527200.0,39.4614,39.5088,39.3,39.3475,527200.0
2014-03-10 10:40:00,41.43,41.45,41.18,41.4,649800.0,39.319,39.338,39.0818,39.2905,649800.0
2014-03-10 10:50:00,41.39,41.39,41.19,41.28,350600.0,39.2811,39.2811,39.0912,39.1767,350600.0
2014-03-10 11:00:00,41.26,41.47,41.17,41.46,511800.0,39.1577,39.357,39.0723,39.3475,511800.0
2014-03-10 11:10:00,41.45,41.7,41.38,41.66,424200.0,39.338,39.5753,39.2716,39.5373,424200.0
2014-03-10 11:20:00,41.64,41.98,41.62,41.97,484600.0,39.5183,39.841,39.4993,39.8315,484600.0
2014-03-10 11:30:00,41.95,41.99,41.79,41.8,315800.0,39.8125,39.8505,39.6607,39.6702,315800.0
2014-03-10 11:40:00,41.8,41.85,41.76,41.76,134400.0,39.6702,39.7176,39.6322,39.6322,134400.0
2014-03-10 11:50:00,41.79,41.8,41.55,41.63,257000.0,39.6607,39.6702,39.4329,39.5088,257000.0
2014-03-10 12:00:00,41.61,41.69,41.53,41.68,210400.0,39.4898,39.5658,39.4139,39.5563,210400.0
2014-03-10 12:10:00,41.68,41.78,41.6,41.73,218800.0,39.5563,39.6512,39.4804,39.6037,218800.0
2014-03-10 12:20:00,41.74,41.83,41.63,41.7,156400.0,39.6132,39.6986,39.5088,39.5753,156400.0
2014-03-10 12:30:00,41.71,41.77,41.64,41.7,144400.0,39.5847,39.6417,39.5183,39.5753,144400.0
2014-03-10 12:40:00,41.67,41.74,41.6,41.71,157400.0,39.5468,39.6132,39.4804,39.5847,157400.0
2014-03-10 12:50:00,41.73,41.88,41.63,41.85,207400.0,39.6037,39.7461,39.5088,39.7176,207400.0
2014-03-10 13:00:00,41.87,41.93,41.81,41.87,273400.0,39.7366,39.7935,39.6797,39.7366,273400.0
2014-03-10 13:10:00,41.85,41.96,41.77,41.77,272400.0,39.7176,39.822,39.6417,39.6417,272400.0
2014-03-10 13:20:00,41.77,41.82,41.74,41.81,44200.0,39.6417,39.6891,39.6132,39.6797,44200.0
2014-03-10 13:30:00,41.78,41.78,41.41,41.47,415000.0,39.6512,39.6512,39.3,39.357,415000.0
2014-03-10 13:40:00,41.47,41.51,41.43,41.47,110600.0,39.357,39.3949,39.319,39.357,110600.0
2014-03-10 13:50:00,41.47,41.6,41.45,41.49,217200.0,39.357,39.4804,39.338,39.376,217200.0
2014-03-10 14:00:00,41.48,41.54,41.41,41.52,98400.0,39.3665,39.4234,39.3,39.4044,98400.0
2014-03-10 14:10:00,41.52,41.56,41.48,41.51,78200.0,39.4044,39.4424,39.3665,39.3949,78200.0
2014-03-10 14:20:00,41.51,41.68,41.49,41.62,208400.0,39.3949,39.5563,39.376,39.4993,208400.0
2014-03-10 14:30:00,41.62,41.67,41.57,41.63,117400.0,39.4993,39.5468,39.4519,39.5088,117400.0
2014-03-10 14:40:00,41.63,41.71,41.58,41.71,113400.0,39.5088,39.5847,39.4614,39.5847,113400.0
2014-03-10 14:50:00,41.71,41.78,41.67,41.74,257000.0,39.5847,39.6512,39.5468,39.6132,257000.0
2014-03-10 15:00:00,41.72,41.72,41.56,41.59,336800.0,39.5942,39.5942,39.4424,39.4709,336800.0
2014-03-10 15:10:00,41.59,41.59,41.4,41.48,209800.0,39.4709,39.4709,39.2905,39.3665,209800.0
2014-03-10 15:20:00,41.47,41.68,41.46,41.64,250000.0,39.357,39.5563,39.3475,39.5183,250000.0
2014-03-10 15:30:00,41.65,41.85,41.6,41.79,324200.0,39.5278,39.7176,39.4804,39.6607,324200.0
2014-03-10 15:40:00,41.8,41.9,41.72,41.88,315000.0,39.6702,39.7651,39.5942,39.7461,315000.0
2014-03-10 15:50:00,41.9,42.06,41.85,42.0,729800.0,39.7651,39.9169,39.7176,39.86,729800.0
2014-03-11 09:30:00,42.12,42.22,41.96,42.05,558800.0,39.9739,40.0688,39.822,39.9074,558800.0
2014-03-11 09:40:00,42.02,42.1,41.65,41.68,653000.0,39.879,39.9549,39.5278,39.5563,653000.0
2014-03-11 09:50:00,41.68,41.72,41.34,41.69,777600.0,39.5563,39.5942,39.2336,39.5658,777600.0
2014-03-11 10:00:00,41.69,41.8,41.3,41.71,696400.0,39.5658,39.6702,39.1956,39.5847,696400.0
2014-03-11 10:10:00,41.72,41.88,41.65,41.88,387800.0,39.5942,39.7461,39.5278,39.7461,387800.0
2014-03-11 10:20:00,41.89,42.1,41.78,42.1,550200.0,39.7556,39.9549,39.6512,39.9549,550200.0
2014-03-11 10:30:00,42.09,42.33,42.09,42.29,815400.0,39.9454,40.1732,39.9454,40.1352,815400.0
2014-03-11 10:40:00,42.3,42.39,42.26,42.38,269000.0,40.1447,40.2301,40.1067,40.2206,269000.0
2014-03-11 10:50:00,42.38,42.53,42.33,42.35,490000.0,40.2206,40.363,40.1732,40.1921,490000.0
2014-03-11 11:00:00,42.35,42.37,42.17,42.18,238400.0,40.1921,40.2111,40.0213,40.0308,238400.0
2014-03-11 11:10:00,42.17,42.2,42.04,42.05,233400.0,40.0213,40.0498,39.8979,39.9074,233400.0
2014-03-11 11:20:00,42.04,42.13,41.99,42.07,283000.0,39.8979,39.9833,39.8505,39.9264,283000.0
2014-03-11 11:30:00,42.09,42.15,41.87,41.92,354200.0,39.9454,40.0023,39.7366,39.784,354200.0
2014-03-11 11:40:00,41.92,41.92,41.51,41.63,828200.0,39.784,39.784,39.3949,39.5088,828200.0
2014-03-11 11:50:00,41.63,41.68,41.56,41.64,425200.0,39.5088,39.5563,39.4424,39.5183,425200.0
2014-03-11 12:00:00,41.64,41.65,41.33,41.35,894400.0,39.5183,39.5278,39.2241,39.2431,894400.0
2014-03-11 12:10:00,41.35,41.37,40.97,41.04,741400.0,39.2431,39.2621,38.8825,38.9489,741400.0
2014-03-11 12:20:00,41.01,41.31,40.93,41.29,526000.0,38.9204,39.2051,38.8445,39.1861,526000.0
2014-03-11 12:30:00,41.28,41.38,41.22,41.27,380600.0,39.1767,39.2716,39.1197,39.1672,380600.0
2014-03-11 12:40:00,41.24,41.47,41.21,41.43,582000.0,39.1387,39.357,39.1102,39.319,582000.0
2014-03-11 12:50:00,41.43,41.51,41.27,41.29,363800.0,39.319,39.3949,39.1672,39.1861,363800.0
2014-03-11 13:00:00,41.28,41.29,41.06,41.17,431400.0,39.1767,39.1861,38.9679,39.0723,431400.0
2014-03-11 13:10:00,41.17,41.35,41.15,41.22,293000.0,39.0723,39.2431,39.0533,39.1197,293000.0
2014-03-11 13:20:00,41.22,41.24,40.95,40.96,538000.0,39.1197,39.1387,38.8635,38.873,538000.0
2014-03-11 13:30:00,40.95,41.21,40.89,41.15,475200.0,38.8635,39.1102,38.8065,39.0533,475200.0
2014-03-11 13:40:00,41.14,41.29,41.07,41.27,265200.0,39.0438,39.1861,38.9774,39.1672,265200.0
2014-03-11 13:50:00,41.29,41.34,41.2,41.31,147400.0,39.1861,39.2336,39.1007,39.2051,147400.0
2014-03-11 14:00:00,41.3,41.35,41.07,41.07,255800.0,39.1956,39.2431,38.9774,38.9774,255800.0
2014-03-11 14:10:00,41.09,41.16,40.86,40.89,714200.0,38.9963,39.0628,38.7781,38.8065,714200.0
2014-03-11 14:20:00,40.88,40.9,40.76,40.76,419000.0,38.797,38.816,38.6832,38.6832,419000.0
2014-03-11 14:30:00,40.76,40.77,40.43,40.52,753800.0,38.6832,38.6926,38.37,38.4554,753800.0
2014-03-11 14:40:00,40.51,40.66,40.38,40.63,452200.0,38.4459,38.5882,38.3225,38.5598,452200.0
2014-03-11 14:50:00,40.63,40.74,40.49,40.5,512000.0,38.5598,38.6642,38.4269,38.4364,512000.0
2014-03-11 15:00:00,40.49,40.49,40.19,40.26,663800.0,38.4269,38.4269,38.1422,38.2086,663800.0
2014-03-11 15:10:00,40.26,40.43,40.14,40.38,444200.0,38.2086,38.37,38.0947,38.3225,444200.0
2014-03-11 15:20:00,40.37,40.6,40.35,40.49,523000.0,38.313,38.5313,38.294,38.4269,523000.0
2014-03-11 15:30:00,40.49,40.7,40.43,40.55,483000.0,38.4269,38.6262,38.37,38.4839,483000.0
2014-03-11 15:40:00,40.52,40.6,40.38,40.45,368800.0,38.4554,38.5313,38.3225,38.3889,368800.0
2014-03-11 15:50:00,40.44,40.7,40.42,40.69,712800.0,38.3795,38.6262,38.3605,38.6167,712800.0
2014-03-12 09:30:00,39.98,40.4,39.95,40.1,1297400.0,37.9429,38.3415,37.9144,38.0568,1297400.0
2014-03-12 09:40:00,40.11,40.17,39.52,39.71,1150200.0,38.0663,38.1232,37.5063,37.6867,1150200.0
2014-03-12 09:50:00,39.7,40.02,39.58,39.98,769600.0,37.6772,37.9809,37.5633,37.9429,769600.0
2014-03-12 10:00:00,39.98,40.25,39.87,40.24,853400.0,37.9429,38.1991,37.8385,38.1896,853400.0
2014-03-12 10:10:00,40.25,40.27,39.92,39.98,590200.0,38.1991,38.2181,37.886,37.9429,590200.0
2014-03-12 10:20:00,40.0,40.37,40.0,40.22,657200.0,37.9619,38.313,37.9619,38.1707,657200.0
2014-03-12 10:30:00,40.23,40.45,40.13,40.13,413600.0,38.1802,38.3889,38.0853,38.0853,413600.0
2014-03-12 10:40:00,40.15,40.41,40.12,40.16,358600.0,38.1042,38.351,38.0758,38.1137,358600.0
2014-03-12 10:50:00,40.18,40.59,40.07,40.58,595600.0,38.1327,38.5218,38.0283,38.5123,595600.0
2014-03-12 11:00:00,40.6,40.68,40.43,40.65,341800.0,38.5313,38.6072,38.37,38.5788,341800.0
2014-03-12 11:10:00,40.66,40.8,40.53,40.74,560000.0,38.5882,38.7211,38.4649,38.6642,560000.0
2014-03-12 11:20:00,40.74,40.99,40.74,40.85,744800.0,38.6642,38.9014,38.6642,38.7686,744800.0
2014-03-12 11:30:00,40.86,40.95,40.68,40.71,281000.0,38.7781,38.8635,38.6072,38.6357,281000.0
2014-03-12 11:40:00,40.73,40.84,40.66,40.77,179200.0,38.6547,38.7591,38.5882,38.6926,179200.0
2014-03-12 11:50:00,40.74,40.84,40.53,40.53,276200.0,38.6642,38.7591,38.4649,38.4649,276200.0
2014-03-12 12:00:00,40.53,40.71,40.48,40.66,204600.0,38.4649,38.6357,38.4174,38.5882,204600.0
2014-03-12 12:10:00,40.65,40.73,40.57,40.65,229200.0,38.5788,38.6547,38.5028,38.5788,229200.0
2014-03-12 12:20:00,40.66,40.8,40.61,40.69,293000.0,38.5882,38.7211,38.5408,38.6167,293000.0
2014-03-12 12:30:00,40.69,40.7,40.54,40.54,154600.0,38.6167,38.6262,38.4744,38.4744,154600.0
2014-03-12 12:40:00,40.54,40.74,40.54,40.67,145600.0,38.4744,38.6642,38.4744,38.5977,145600.0
2014-03-12 12:50:00,40.67,40.77,40.63,40.77,139200.0,38.5977,38.6926,38.5598,38.6926,139200.0
2014-03-12 13:00:00,40.77,40.78,40.68,40.72,67000.0,38.6926,38.7021,38.6072,38.6452,67000.0
2014-03-12 13:10:00,40.7,40.7,40.53,40.63,240800.0,38.6262,38.6262,38.4649,38.5598,240800.0
2014-03-12 13:20:00,40.62,40.67,40.56,40.63,105000.0,38.5503,38.5977,38.4933,38.5598,105000.0
2014-03-12 13:30:00,40.67,40.74,40.64,40.71,129600.0,38.5977,38.6642,38.5693,38.6357,129600.0
2014-03-12 13:40:00,40.72,40.8,40.68,40.71,162400.0,38.6452,38.7211,38.6072,38.6357,162400.0
2014-03-12 13:50:00,40.73,40.79,40.7,40.76,98000.0,38.6547,38.7116,38.6262,38.6832,98000.0
2014-03-12 14:00:00,40.79,40.91,40.75,40.75,208000.0,38.7116,38.8255,38.6737,38.6737,208000.0
2014-03-12 14:10:00,40.74,40.83,40.68,40.82,161600.0,38.6642,38.7496,38.6072,38.7401,161600.0
2014-03-12 14:20:00,40.82,40.9,40.78,40.9,141000.0,38.7401,38.816,38.7021,38.816,141000.0
2014-03-12 14:30:00,40.9,40.93,40.79,40.85,118400.0,38.816,38.8445,38.7116,38.7686,118400.0
2014-03-12 14:40:00,40.85,40.91,40.79,40.88,141400.0,38.7686,38.8255,38.7116,38.797,141400.0
2014-03-12 14:50:00,40.86,40.9,40.76,40.77,241200.0,38.7781,38.816,38.6832,38.6926,241200.0
2014-03-12 15:00:00,40.77,40.88,40.76,40.85,148200.0,38.6926,38.797,38.6832,38.7686,148200.0
2014-03-12 15:10:00,40.85,40.86,40.72,40.74,166200.0,38.7686,38.7781,38.6452,38.6642,166200.0
2014-03-12 15:20:00,40.73,40.82,40.73,40.78,229200.0,38.6547,38.7401,38.6547,38.7021,229200.0
2014-03-12 15:30:00,40.77,40.8,40.71,40.8,211800.0,38.6926,38.7211,38.6357,38.7211,211800.0
2014-03-12 15:40:00,40.79,40.95,40.78,40.94,471800.0,38.7116,38.8635,38.7021,38.854,471800.0
2014-03-12 15:50:00,40.95,41.08,40.93,41.08,731000.0,38.8635,38.9868,38.8445,38.9868,731000.0
2014-03-13 09:30:00,41.52,41.63,41.34,41.51,827600.0,39.4044,39.5088,39.2336,39.3949,827600.0
2014-03-13 09:40:00,41.52,41.59,41.1,41.23,808400.0,39.4044,39.4709,39.0058,39.1292,808400.0
2014-03-13 09:50:00,41.22,41.27,41.04,41.21,617800.0,39.1197,39.1672,38.9489,39.1102,617800.0
2014-03-13 10:00:00,41.22,41.33,41.09,41.15,418200.0,39.1197,39.2241,38.9963,39.0533,418200.0
2014-03-13 10:10:00,41.14,41.14,40.86,41.01,473200.0,39.0438,39.0438,38.7781,38.9204,473200.0
2014-03-13 10:20:00,41.0,41.07,40.88,41.05,354600.0,38.9109,38.9774,38.797,38.9584,354600.0
2014-03-13 10:30:00,41.02,41.08,40.73,40.78,460200.0,38.9299,38.9868,38.6547,38.7021,460200.0
2014-03-13 10:40:00,40.74,40.74,40.39,40.4,571600.0,38.6642,38.6642,38.332,38.3415,571600.0
2014-03-13 10:50:00,40.38,40.6,40.38,40.49,577600.0,38.3225,38.5313,38.3225,38.4269,577600.0
2014-03-13 11:00:00,40.5,40.74,40.46,40.65,533400.0,38.4364,38.6642,38.3984,38.5788,533400.0
2014-03-13 11:10:00,40.64,40.83,40.62,40.79,455200.0,38.5693,38.7496,38.5503,38.7116,455200.0
2014-03-13 11:20:00,40.8,40.8,40.45,40.51,487600.0,38.7211,38.7211,38.3889,38.4459,487600.0
2014-03-13 11:30:00,40.5,40.79,40.41,40.74,468200.0,38.4364,38.7116,38.351,38.6642,468200.0
2014-03-13 11:40:00,40.73,40.85,40.63,40.65,346200.0,38.6547,38.7686,38.5598,38.5788,346200.0
2014-03-13 11:50:00,40.65,40.72,40.49,40.6,420000.0,38.5788,38.6452,38.4269,38.5313,420000.0
2014-03-13 12:00:00,40.62,40.64,40.29,40.38,474400.0,38.5503,38.5693,38.2371,38.3225,474400.0
2014-03-13 12:10:00,40.38,40.41,40.14,40.26,316400.0,38.3225,38.351,38.0947,38.2086,316400.0
2014-03-13 12:20:00,40.26,40.27,39.9,39.98,498200.0,38.2086,38.2181,37.867,37.9429,498200.0
2014-03-13 12:30:00,39.97,39.97,39.58,39.59,583800.0,37.9334,37.9334,37.5633,37.5728,583800.0
2014-03-13 12:40:00,39.58,39.89,39.55,39.77,610400.0,37.5633,37.8575,37.5348,37.7436,610400.0
2014-03-13 12:50:00,39.79,39.79,39.49,39.57,761600.0,37.7626,37.7626,37.4779,37.5538,761600.0
2014-03-13 13:00:00,39.57,39.57,39.09,39.38,1094600.0,37.5538,37.5538,37.0982,37.3735,1094600.0
2014-03-13 13:10:00,39.39,39.79,39.35,39.7,632800.0,37.383,37.7626,37.345,37.6772,632800.0
2014-03-13 13:20:00,39.71,39.95,39.64,39.93,538600.0,37.6867,37.9144,37.6202,37.8954,538600.0
2014-03-13 13:30:00,39.94,39.95,39.62,39.65,556200.0,37.9049,37.9144,37.6012,37.6297,556200.0
2014-03-13 13:40:00,39.63,39.94,39.61,39.89,588600.0,37.6107,37.9049,37.5917,37.8575,588600.0
2014-03-13 13:50:00,39.89,39.9,39.59,39.67,499000.0,37.8575,37.867,37.5728,37.6487,499000.0
2014-03-13 14:00:00,39.7,39.8,39.49,39.49,410600.0,37.6772,37.7721,37.4779,37.4779,410600.0
2014-03-13 14:10:00,39.48,39.62,39.37,39.38,338200.0,37.4684,37.6012,37.364,37.3735,338200.0
2014-03-13 14:20:00,39.37,39.53,39.25,39.49,422400.0,37.364,37.5158,37.2501,37.4779,422400.0
2014-03-13 14:30:00,39.48,39.75,39.47,39.52,457400.0,37.4684,37.7246,37.4589,37.5063,457400.0
2014-03-13 14:40:00,39.52,39.67,39.34,39.43,327800.0,37.5063,37.6487,37.3355,37.4209,327800.0
2014-03-13 14:50:00,39.43,39.49,39.24,39.31,500600.0,37.4209,37.4779,37.2406,37.307,500600.0
2014-03-13 15:00:00,39.33,39.45,39.1,39.11,549400.0,37.326,37.4399,37.1077,37.1172,549400.0
2014-03-13 15:10:00,39.1,39.23,38.96,38.99,626000.0,37.1077,37.2311,36.9749,37.0033,626000.0
2014-03-13 15:20:00,39.01,39.41,39.01,39.37,761200.0,37.0223,37.4019,37.0223,37.364,761200.0
2014-03-13 15:30:00,39.39,39.68,39.3,39.66,651400.0,37.383,37.6582,37.2975,37.6392,651400.0
2014-03-13 15:40:00,39.67,39.84,39.63,39.81,583200.0,37.6487,37.81,37.6107,37.7816,583200.0
2014-03-13 15:50:00,39.81,39.82,39.56,39.65,979200.0,37.7816,37.791,37.5443,37.6297,979200.0
2014-03-14 09:30:00,39.22,39.77,39.2,39.77,827200.0,37.2216,37.7436,37.2026,37.7436,827200.0
2014-03-14 09:40:00,39.76,40.13,39.76,39.94,993800.0,37.7341,38.0853,37.7341,37.9049,993800.0
2014-03-14 09:50:00,39.93,39.97,39.59,39.63,457600.0,37.8954,37.9334,37.5728,37.6107,457600.0
2014-03-14 10:00:00,39.61,40.4,39.61,40.38,1042200.0,37.5917,38.3415,37.5917,38.3225,1042200.0
2014-03-14 10:10:00,40.37,40.45,40.13,40.41,605400.0,38.313,38.3889,38.0853,38.351,605400.0
2014-03-14 10:20:00,40.37,40.38,40.1,40.27,441800.0,38.313,38.3225,38.0568,38.2181,441800.0
2014-03-14 10:30:00,40.29,40.31,40.06,40.17,469000.0,38.2371,38.2561,38.0188,38.1232,469000.0
2014-03-14 10:40:00,40.2,40.32,40.1,40.16,268200.0,38.1517,38.2656,38.0568,38.1137,268200.0
2014-03-14 10:50:00,40.16,40.24,39.84,39.87,385800.0,38.1137,38.1896,37.81,37.8385,385800.0
2014-03-14 11:00:00,39.88,39.98,39.74,39.84,334600.0,37.848,37.9429,37.7151,37.81,334600.0
2014-03-14 11:10:00,39.82,39.85,39.65,39.69,240000.0,37.791,37.8195,37.6297,37.6677,240000.0
2014-03-14 11:20:00,39.71,39.76,39.49,39.73,573600.0,37.6867,37.7341,37.4779,37.7056,573600.0
2014-03-14 11:30:00,39.74,39.91,39.65,39.84,591400.0,37.7151,37.8765,37.6297,37.81,591400.0
2014-03-14 11:40:00,39.87,40.16,39.84,40.14,805400.0,37.8385,38.1137,37.81,38.0947,805400.0
2014-03-14 11:50:00,40.17,40.3,40.1,40.25,618200.0,38.1232,38.2466,38.0568,38.1991,618200.0
2014-03-14 12:00:00,40.28,40.3,39.99,40.02,350800.0,38.2276,38.2466,37.9524,37.9809,350800.0
2014-03-14 12:10:00,40.04,40.23,40.04,40.19,303200.0,37.9998,38.1802,37.9998,38.1422,303200.0
2014-03-14 12:20:00,40.21,40.29,39.99,40.02,355200.0,38.1612,38.2371,37.9524,37.9809,355200.0
2014-03-14 12:30:00,40.02,40.19,39.86,40.11,503400.0,37.9809,38.1422,37.829,38.0663,503400.0
2014-03-14 12:40:00,40.08,40.24,40.02,40.13,241200.0,38.0378,38.1896,37.9809,38.0853,241200.0
2014-03-14 12:50:00,40.1,40.2,40.01,40.17,126600.0,38.0568,38.1517,37.9714,38.1232,126600.0
2014-03-14 13:00:00,40.19,40.25,40.04,40.12,191000.0,38.1422,38.1991,37.9998,38.0758,191000.0
2014-03-14 13:10:00,40.13,40.2,40.05,40.12,162000.0,38.0853,38.1517,38.0093,38.0758,162000.0
2014-03-14 13:20:00,40.12,40.15,39.96,40.1,186000.0,38.0758,38.1042,37.9239,38.0568,186000.0
2014-03-14 13:30:00,40.12,40.23,40.07,40.13,153000.0,38.0758,38.1802,38.0283,38.0853,153000.0
2014-03-14 13:40:00,40.14,40.14,39.97,40.04,170200.0,38.0947,38.0947,37.9334,37.9998,170200.0
2014-03-14 13:50:00,40.07,40.21,40.07,40.19,200600.0,38.0283,38.1612,38.0283,38.1422,200600.0
2014-03-14 14:00:00,40.19,40.22,40.08,40.19,136200.0,38.1422,38.1707,38.0378,38.1422,136200.0
2014-03-14 14:10:00,40.19,40.33,40.13,40.31,260800.0,38.1422,38.2751,38.0853,38.2561,260800.0
2014-03-14 14:20:00,40.29,40.35,40.24,40.31,166800.0,38.2371,38.294,38.1896,38.2561,166800.0
2014-03-14 14:30:00,40.31,40.32,40.13,40.14,166600.0,38.2561,38.2656,38.0853,38.0947,166600.0
2014-03-14 14:40:00,40.14,40.18,40.01,40.06,316800.0,38.0947,38.1327,37.9714,38.0188,316800.0
2014-03-14 14:50:00,40.05,40.09,39.83,39.85,322200.0,38.0093,38.0473,37.8005,37.8195,322200.0
2014-03-14 15:00:00,39.85,40.12,39.84,39.97,351000.0,37.8195,38.0758,37.81,37.9334,351000.0
2014-03-14 15:10:00,39.96,39.96,39.8,39.8,247600.0,37.9239,37.9239,37.7721,37.7721,247600.0
2014-03-14 15:20:00,39.82,39.99,39.8,39.95,439400.0,37.791,37.9524,37.7721,37.9144,439400.0
2014-03-14 15:30:00,39.93,40.1,39.86,39.9,383800.0,37.8954,38.0568,37.829,37.867,383800.0
2014-03-14 15:40:00,39.9,39.98,39.85,39.88,341600.0,37.867,37.9429,37.8195,37.848,341600.0
2014-03-14 15:50:00,39.88,40.12,39.81,40.08,728800.0,37.848,38.0758,37.7816,38.0378,728800.0
2014-03-17 09:30:00,40.83,41.45,40.78,41.42,1241600.0,38.7496,39.338,38.7021,39.3095,1241600.0
2014-03-17 09:40:00,41.41,41.6,41.31,41.51,757800.0,39.3,39.4804,39.2051,39.3949,757800.0
2014-03-17 09:50:00,41.54,41.62,41.32,41.39,613600.0,39.4234,39.4993,39.2146,39.2811,613600.0
2014-03-17 10:00:00,41.38,41.7,41.36,41.52,790400.0,39.2716,39.5753,39.2526,39.4044,790400.0
2014-03-17 10:10:00,41.54,41.62,41.34,41.38,355000.0,39.4234,39.4993,39.2336,39.2716,355000.0
2014-03-17 10:20:00,41.4,41.48,41.2,41.24,257000.0,39.2905,39.3665,39.1007,39.1387,257000.0
2014-03-17 10:30:00,41.27,41.29,41.09,41.09,625000.0,39.1672,39.1861,38.9963,38.9963,625000.0
2014-03-17 10:40:00,41.09,41.29,40.84,40.9,571400.0,38.9963,39.1861,38.7591,38.816,571400.0
2014-03-17 10:50:00,40.9,41.13,40.87,40.95,434200.0,38.816,39.0343,38.7875,38.8635,434200.0
2014-03-17 11:00:00,40.96,41.16,40.94,40.99,392400.0,38.873,39.0628,38.854,38.9014,392400.0
2014-03-17 11:10:00,40.99,41.09,40.9,41.04,184800.0,38.9014,38.9963,38.816,38.9489,184800.0
2014-03-17 11:20:00,41.04,41.04,40.63,40.69,351200.0,38.9489,38.9489,38.5598,38.6167,351200.0
2014-03-17 11:30:00,40.69,40.72,40.5,40.58,387600.0,38.6167,38.6452,38.4364,38.5123,387600.0
2014-03-17 11:40:00,40.55,40.7,40.48,40.68,377800.0,38.4839,38.6262,38.4174,38.6072,377800.0
2014-03-17 11:50:00,40.67,40.83,40.6,40.82,399200.0,38.5977,38.7496,38.5313,38.7401,399200.0
2014-03-17 12:00:00,40.83,40.88,40.67,40.74,207800.0,38.7496,38.797,38.5977,38.6642,207800.0
2014-03-17 12:10:00,40.77,41.02,40.72,40.94,280600.0,38.6926,38.9299,38.6452,38.854,280600.0
2014-03-17 12:20:00,40.96,41.01,40.9,40.97,206200.0,38.873,38.9204,38.816,38.8825,206200.0
2014-03-17 12:30:00,40.99,41.04,40.8,40.87,206000.0,38.9014,38.9489,38.7211,38.7875,206000.0
2014-03-17 12:40:00,40.88,41.02,40.8,40.83,213800.0,38.797,38.9299,38.7211,38.7496,213800.0
2014-03-17 12:50:00,40.84,40.97,40.83,40.97,114800.0,38.7591,38.8825,38.7496,38.8825,114800.0
2014-03-17 13:00:00,40.97,41.09,40.88,40.91,183600.0,38.8825,38.9963,38.797,38.8255,183600.0
2014-03-17 13:10:00,40.92,40.94,40.72,40.9,172800.0,38.835,38.854,38.6452,38.816,172800.0
2014-03-17 13:20:00,40.91,40.96,40.83,40.85,90000.0,38.8255,38.873,38.7496,38.7686,90000.0
2014-03-17 13:30:00,40.86,40.99,40.8,40.97,126800.0,38.7781,38.9014,38.7211,38.8825,126800.0
2014-03-17 13:40:00,40.97,41.06,40.93,41.01,128600.0,38.8825,38.9679,38.8445,38.9204,128600.0
2014-03-17 13:50:00,41.01,41.01,40.83,40.85,135800.0,38.9204,38.9204,38.7496,38.7686,135800.0
2014-03-17 14:00:00,40.85,40.97,40.81,40.85,190800.0,38.7686,38.8825,38.7306,38.7686,190800.0
2014-03-17 14:10:00,40.8,40.83,40.69,40.72,137000.0,38.7211,38.7496,38.6167,38.6452,137000.0
2014-03-17 14:20:00,40.73,40.99,40.73,40.98,175800.0,38.6547,38.9014,38.6547,38.8919,175800.0
2014-03-17 14:30:00,40.96,40.99,40.74,40.74,111000.0,38.873,38.9014,38.6642,38.6642,111000.0
2014-03-17 14:40:00,40.77,40.88,40.68,40.84,144000.0,38.6926,38.797,38.6072,38.7591,144000.0
2014-03-17 14:50:00,40.85,40.85,40.72,40.82,104800.0,38.7686,38.7686,38.6452,38.7401,104800.0
2014-03-17 15:00:00,40.82,40.91,40.71,40.88,117800.0,38.7401,38.8255,38.6357,38.797,117800.0
2014-03-17 15:10:00,40.88,40.92,40.83,40.83,104600.0,38.797,38.835,38.7496,38.7496,104600.0
2014-03-17 15:20:00,40.83,40.87,40.76,40.84,104200.0,38.7496,38.7875,38.6832,38.7591,104200.0
2014-03-17 15:30:00,40.85,40.88,40.73,40.8,179400.0,38.7686,38.797,38.6547,38.7211,179400.0
2014-03-17 15:40:00,40.78,40.78,40.59,40.66,252200.0,38.7021,38.7021,38.5218,38.5882,252200.0
2014-03-17 15:50:00,40.68,40.78,40.63,40.68,383600.0,38.6072,38.7021,38.5598,38.6072,383600.0
2014-03-18 09:30:00,40.83,41.13,40.71,41.02,734000.0,38.7496,39.0343,38.6357,38.9299,734000.0
2014-03-18 09:40:00,41.05,41.16,40.85,41.09,635200.0,38.9584,39.0628,38.7686,38.9963,635200.0
2014-03-18 09:50:00,41.1,41.3,41.08,41.2,625800.0,39.0058,39.1956,38.9868,39.1007,625800.0
2014-03-18 10:00:00,41.23,41.31,41.1,41.13,398200.0,39.1292,39.2051,39.0058,39.0343,398200.0
2014-03-18 10:10:00,41.15,41.49,41.13,41.49,610400.0,39.0533,39.376,39.0343,39.376,610400.0
2014-03-18 10:20:00,41.49,41.65,41.44,41.6,704400.0,39.376,39.5278,39.3285,39.4804,704400.0
2014-03-18 10:30:00,41.62,41.83,41.62,41.71,881000.0,39.4993,39.6986,39.4993,39.5847,881000.0
2014-03-18 10:40:00,41.73,41.78,41.66,41.69,479800.0,39.6037,39.6512,39.5373,39.5658,479800.0
2014-03-18 10:50:00,41.7,41.78,41.56,41.58,427800.0,39.5753,39.6512,39.4424,39.4614,427800.0
2014-03-18 11:00:00,41.59,41.69,41.57,41.62,224000.0,39.4709,39.5658,39.4519,39.4993,224000.0
2014-03-18 11:10:00,41.62,41.84,41.61,41.84,309800.0,39.4993,39.7081,39.4898,39.7081,309800.0
2014-03-18 11:20:00,41.84,41.96,41.84,41.92,391000.0,39.7081,39.822,39.7081,39.784,391000.0
2014-03-18 11:30:00,41.95,42.05,41.9,42.05,462400.0,39.8125,39.9074,39.7651,39.9074,462400.0
2014-03-18 11:40:00,42.05,42.08,41.83,41.91,336600.0,39.9074,39.9359,39.6986,39.7746,336600.0
2014-03-18 11:50:00,41.91,42.07,41.9,42.05,249400.0,39.7746,39.9264,39.7651,39.9074,249400.0
2014-03-18 12:00:00,42.06,42.13,42.02,42.11,246400.0,39.9169,39.9833,39.879,39.9644,246400.0
2014-03-18 12:10:00,42.13,42.23,42.03,42.08,337400.0,39.9833,40.0783,39.8884,39.9359,337400.0
2014-03-18 12:20:00,42.09,42.14,41.99,42.07,215600.0,39.9454,39.9928,39.8505,39.9264,215600.0
2014-03-18 12:30:00,42.07,42.11,42.0,42.06,148000.0,39.9264,39.9644,39.86,39.9169,148000.0
2014-03-18 12:40:00,42.08,42.1,41.88,41.88,236400.0,39.9359,39.9549,39.7461,39.7461,236400.0
2014-03-18 12:50:00,41.89,41.95,41.84,41.91,173400.0,39.7556,39.8125,39.7081,39.7746,173400.0
2014-03-18 13:00:00,41.92,41.95,41.81,41.88,202000.0,39.784,39.8125,39.6797,39.7461,202000.0
2014-03-18 13:10:00,41.88,41.91,41.8,41.82,172400.0,39.7461,39.7746,39.6702,39.6891,172400.0
2014-03-18 13:20:00,41.82,42.13,41.8,42.09,548600.0,39.6891,39.9833,39.6702,39.9454,548600.0
2014-03-18 13:30:00,42.09,42.27,42.09,42.22,437800.0,39.9454,40.1162,39.9454,40.0688,437800.0
2014-03-18 13:40:00,42.24,42.48,42.24,42.41,408200.0,40.0877,40.3155,40.0877,40.2491,408200.0
2014-03-18 13:50:00,42.41,42.48,42.34,42.42,179000.0,40.2491,40.3155,40.1826,40.2586,179000.0
2014-03-18 14:00:00,42.43,42.49,42.43,42.45,255400.0,40.2681,40.325,40.2681,40.287,255400.0
2014-03-18 14:10:00,42.47,42.48,42.29,42.31,218000.0,40.306,40.3155,40.1352,40.1542,218000.0
2014-03-18 14:20:00,42.31,42.4,42.3,42.37,163200.0,40.1542,40.2396,40.1447,40.2111,163200.0
2014-03-18 14:30:00,42.36,42.4,42.32,42.4,192800.0,40.2016,40.2396,40.1637,40.2396,192800.0
2014-03-18 14:40:00,42.4,42.48,42.37,42.48,248800.0,40.2396,40.3155,40.2111,40.3155,248800.0
2014-03-18 14:50:00,42.48,42.52,42.4,42.44,373600.0,40.3155,40.3535,40.2396,40.2776,373600.0
2014-03-18 15:00:00,42.46,42.47,42.35,42.43,116400.0,40.2965,40.306,40.1921,40.2681,116400.0
2014-03-18 15:10:00,42.44,42.45,42.33,42.33,242800.0,40.2776,40.287,40.1732,40.1732,242800.0
2014-03-18 15:20:00,42.35,42.38,42.26,42.27,202000.0,40.1921,40.2206,40.1067,40.1162,202000.0
2014-03-18 15:30:00,42.29,42.31,42.21,42.28,188800.0,40.1352,40.1542,40.0593,40.1257,188800.0
2014-03-18 15:40:00,42.29,42.33,42.17,42.18,338800.0,40.1352,40.1732,40.0213,40.0308,338800.0
2014-03-18 15:50:00,42.19,42.47,42.19,42.42,899000.0,40.0403,40.306,40.0403,40.2586,899000.0
2014-03-19 09:30:00,42.31,42.35,41.93,42.12,621800.0,40.1542,40.1921,39.7935,39.9739,621800.0
2014-03-19 09:40:00,42.15,42.15,41.96,42.1,363800.0,40.0023,40.0023,39.822,39.9549,363800.0
2014-03-19 09:50:00,42.1,42.38,42.01,42.31,787600.0,39.9549,40.2206,39.8695,40.1542,787600.0
2014-03-19 10:00:00,42.33,42.38,42.12,42.22,395200.0,40.1732,40.2206,39.9739,40.0688,395200.0
2014-03-19 10:10:00,42.23,42.33,42.1,42.11,357800.0,40.0783,40.1732,39.9549,39.9644,357800.0
2014-03-19 10:20:00,42.13,42.23,41.98,42.2,239400.0,39.9833,40.0783,39.841,40.0498,239400.0
2014-03-19 10:30:00,42.22,42.23,41.98,42.09,268800.0,40.0688,40.0783,39.841,39.9454,268800.0
2014-03-19 10:40:00,42.08,42.13,41.88,42.09,432600.0,39.9359,39.9833,39.7461,39.9454,432600.0
2014-03-19 10:50:00,42.1,42.18,42.08,42.1,196200.0,39.9549,40.0308,39.9359,39.9549,196200.0
2014-03-19 11:00:00,42.13,42.27,42.12,42.2,176800.0,39.9833,40.1162,39.9739,40.0498,176800.0
2014-03-19 11:10:00,42.2,42.29,42.18,42.26,99200.0,40.0498,40.1352,40.0308,40.1067,99200.0
2014-03-19 11:20:00,42.26,42.27,42.19,42.19,153600.0,40.1067,40.1162,40.0403,40.0403,153600.0
2014-03-19 11:30:00,42.18,42.18,41.95,41.98,171400.0,40.0308,40.0308,39.8125,39.841,171400.0
2014-03-19 11:40:00,41.97,42.08,41.91,42.06,285400.0,39.8315,39.9359,39.7746,39.9169,285400.0
2014-03-19 11:50:00,42.05,42.08,41.95,42.02,94400.0,39.9074,39.9359,39.8125,39.879,94400.0
2014-03-19 12:00:00,42.01,42.19,41.98,42.07,196200.0,39.8695,40.0403,39.841,39.9264,196200.0
2014-03-19 12:10:00,42.09,42.16,42.04,42.08,115600.0,39.9454,40.0118,39.8979,39.9359,115600.0
2014-03-19 12:20:00,42.08,42.12,42.02,42.03,132400.0,39.9359,39.9739,39.879,39.8884,132400.0
2014-03-19 12:30:00,42.03,42.09,41.94,41.98,104400.0,39.8884,39.9454,39.803,39.841,104400.0
2014-03-19 12:40:00,41.99,42.06,41.88,42.06,183400.0,39.8505,39.9169,39.7461,39.9169,183400.0
2014-03-19 12:50:00,42.07,42.12,42.01,42.12,130000.0,39.9264,39.9739,39.8695,39.9739,130000.0
2014-03-19 13:00:00,42.1,42.13,42.05,42.06,197400.0,39.9549,39.9833,39.9074,39.9169,197400.0
2014-03-19 13:10:00,42.07,42.15,42.03,42.13,124600.0,39.9264,40.0023,39.8884,39.9833,124600.0
2014-03-19 13:20:00,42.14,42.14,42.0,42.01,169200.0,39.9928,39.9928,39.86,39.8695,169200.0
2014-03-19 13:30:00,42.01,42.01,41.98,41.98,165800.0,39.8695,39.8695,39.841,39.841,165800.0
2014-03-19 13:40:00,41.98,42.0,41.92,41.93,214200.0,39.841,39.86,39.784,39.7935,214200.0
2014-03-19 13:50:00,41.94,42.1,41.93,42.1,130000.0,39.803,39.9549,39.7935,39.9549,130000.0
2014-03-19 14:00:00,42.05,42.07,41.53,41.85,660800.0,39.9074,39.9264,39.4139,39.7176,660800.0
2014-03-19 14:10:00,41.87,42.13,41.8,42.01,444600.0,39.7366,39.9833,39.6702,39.8695,444600.0
2014-03-19 14:20:00,42.02,42.17,41.95,41.95,427400.0,39.879,40.0213,39.8125,39.8125,427400.0
2014-03-19 14:30:00,41.95,42.1,41.81,41.87,303000.0,39.8125,39.9549,39.6797,39.7366,303000.0
2014-03-19 14:40:00,41.9,41.9,41.6,41.66,390800.0,39.7651,39.7651,39.4804,39.5373,390800.0
2014-03-19 14:50:00,41.66,41.88,41.63,41.78,260200.0,39.5373,39.7461,39.5088,39.6512,260200.0
2014-03-19 15:00:00,41.78,41.81,40.98,41.01,811800.0,39.6512,39.6797,38.8919,38.9204,811800.0
2014-03-19 15:10:00,41.0,41.03,40.66,41.02,947000.0,38.9109,38.9394,38.5882,38.9299,947000.0
2014-03-19 15:20:00,40.99,41.17,40.97,41.15,377600.0,38.9014,39.0723,38.8825,39.0533,377600.0
2014-03-19 15:30:00,41.17,41.42,41.06,41.42,548600.0,39.0723,39.3095,38.9679,39.3095,548600.0
2014-03-19 15:40:00,41.42,41.7,41.36,41.63,398000.0,39.3095,39.5753,39.2526,39.5088,398000.0
2014-03-19 15:50:00,41.64,41.64,41.41,41.6,512800.0,39.5183,39.5183,39.3,39.4804,512800.0
2014-03-20 09:30:00,41.31,41.54,41.27,41.35,631400.0,39.2051,39.4234,39.1672,39.2431,631400.0
2014-03-20 09:40:00,41.37,41.47,40.77,40.87,573800.0,39.2621,39.357,38.6926,38.7875,573800.0
2014-03-20 09:50:00,40.85,41.13,40.74,41.08,464200.0,38.7686,39.0343,38.6642,38.9868,464200.0
2014-03-20 10:00:00,41.08,41.85,40.99,41.82,762800.0,38.9868,39.7176,38.9014,39.6891,762800.0
2014-03-20 10:10:00,41.82,42.1,41.74,41.96,869000.0,39.6891,39.9549,39.6132,39.822,869000.0
2014-03-20 10:20:00,41.98,42.1,41.92,42.01,403200.0,39.841,39.9549,39.784,39.8695,403200.0
2014-03-20 10:30:00,42.01,42.13,42.01,42.04,292800.0,39.8695,39.9833,39.8695,39.8979,292800.0
2014-03-20 10:40:00,42.08,42.13,42.02,42.03,198200.0,39.9359,39.9833,39.879,39.8884,198200.0
2014-03-20 10:50:00,42.05,42.06,41.75,41.78,276000.0,39.9074,39.9169,39.6227,39.6512,276000.0
2014-03-20 11:00:00,41.77,41.83,41.62,41.8,219400.0,39.6417,39.6986,39.4993,39.6702,219400.0
2014-03-20 11:10:00,41.81,41.82,41.56,41.63,246800.0,39.6797,39.6891,39.4424,39.5088,246800.0
2014-03-20 11:20:00,41.63,41.66,41.41,41.63,382000.0,39.5088,39.5373,39.3,39.5088,382000.0
2014-03-20 11:30:00,41.63,41.75,41.52,41.59,365800.0,39.5088,39.6227,39.4044,39.4709,365800.0
2014-03-20 11:40:00,41.6,41.69,41.49,41.62,337800.0,39.4804,39.5658,39.376,39.4993,337800.0
2014-03-20 11:50:00,41.63,41.67,41.58,41.65,122200.0,39.5088,39.5468,39.4614,39.5278,122200.0
2014-03-20 12:00:00,41.63,41.7,41.59,41.63,207200.0,39.5088,39.5753,39.4709,39.5088,207200.0
2014-03-20 12:10:00,41.63,41.83,41.6,41.74,234200.0,39.5088,39.6986,39.4804,39.6132,234200.0
2014-03-20 12:20:00,41.73,41.98,41.73,41.94,313000.0,39.6037,39.841,39.6037,39.803,313000.0
2014-03-20 12:30:00,41.93,41.95,41.8,41.87,152200.0,39.7935,39.8125,39.6702,39.7366,152200.0
2014-03-20 12:40:00,41.87,41.96,41.84,41.95,125600.0,39.7366,39.822,39.7081,39.8125,125600.0
2014-03-20 12:50:00,41.95,41.96,41.84,41.85,101000.0,39.8125,39.822,39.7081,39.7176,101000.0
2014-03-20 13:00:00,41.87,41.99,41.87,41.94,152400.0,39.7366,39.8505,39.7366,39.803,152400.0
2014-03-20 13:10:00,41.91,41.91,41.82,41.85,74200.0,39.7746,39.7746,39.6891,39.7176,74200.0
2014-03-20 13:20:00,41.85,41.86,41.7,41.72,110000.0,39.7176,39.7271,39.5753,39.5942,110000.0
2014-03-20 13:30:00,41.72,41.8,41.71,41.74,66600.0,39.5942,39.6702,39.5847,39.6132,66600.0
2014-03-20 13:40:00,41.72,41.85,41.69,41.85,163400.0,39.5942,39.7176,39.5658,39.7176,163400.0
2014-03-20 13:50:00,41.85,41.87,41.79,41.85,89200.0,39.7176,39.7366,39.6607,39.7176,89200.0
2014-03-20 14:00:00,41.85,41.91,41.78,41.88,164000.0,39.7176,39.7746,39.6512,39.7461,164000.0
2014-03-20 14:10:00,41.88,41.99,41.88,41.97,117000.0,39.7461,39.8505,39.7461,39.8315,117000.0
2014-03-20 14:20:00,41.97,42.07,41.97,42.05,279200.0,39.8315,39.9264,39.8315,39.9074,279200.0
2014-03-20 14:30:00,42.04,42.05,41.95,41.96,90000.0,39.8979,39.9074,39.8125,39.822,90000.0
2014-03-20 14:40:00,41.97,41.98,41.81,41.84,139200.0,39.8315,39.841,39.6797,39.7081,139200.0
2014-03-20 14:50:00,41.84,41.88,41.8,41.82,113400.0,39.7081,39.7461,39.6702,39.6891,113400.0
2014-03-20 15:00:00,41.82,41.83,41.65,41.74,343800.0,39.6891,39.6986,39.5278,39.6132,343800.0
2014-03-20 15:10:00,41.74,41.76,41.63,41.65,211400.0,39.6132,39.6322,39.5088,39.5278,211400.0
2014-03-20 15:20:00,41.65,41.73,41.52,41.55,286200.0,39.5278,39.6037,39.4044,39.4329,286200.0
2014-03-20 15:30:00,41.53,41.77,41.53,41.77,269800.0,39.4139,39.6417,39.4139,39.6417,269800.0
2014-03-20 15:40:00,41.75,41.76,41.65,41.7,286600.0,39.6227,39.6322,39.5278,39.5753,286600.0
2014-03-20 15:50:00,41.7,41.77,41.62,41.76,456600.0,39.5753,39.6417,39.4993,39.6322,456600.0
2014-03-21 09:30:00,42.33,42.49,42.17,42.17,745400.0,40.1732,40.325,40.0213,40.0213,745400.0
2014-03-21 09:40:00,42.17,42.32,42.13,42.17,353400.0,40.0213,40.1637,39.9833,40.0213,353400.0
2014-03-21 09:50:00,42.18,42.3,42.03,42.06,652400.0,40.0308,40.1447,39.8884,39.9169,652400.0
2014-03-21 10:00:00,42.05,42.19,41.8,41.82,697400.0,39.9074,40.0403,39.6702,39.6891,697400.0
2014-03-21 10:10:00,41.82,42.15,41.75,41.88,571200.0,39.6891,40.0023,39.6227,39.7461,571200.0
2014-03-21 10:20:00,41.87,42.09,41.77,41.77,459000.0,39.7366,39.9454,39.6417,39.6417,459000.0
2014-03-21 10:30:00,41.78,42.01,41.65,42.0,446200.0,39.6512,39.8695,39.5278,39.86,446200.0
2014-03-21 10:40:00,42.0,42.17,41.99,42.17,243400.0,39.86,40.0213,39.8505,40.0213,243400.0
2014-03-21 10:50:00,42.18,42.34,42.17,42.31,390600.0,40.0308,40.1826,40.0213,40.1542,390600.0
2014-03-21 11:00:00,42.3,42.42,42.24,42.3,352600.0,40.1447,40.2586,40.0877,40.1447,352600.0
2014-03-21 11:10:00,42.3,42.39,42.3,42.35,160200.0,40.1447,40.2301,40.1447,40.1921,160200.0
2014-03-21 11:20:00,42.36,42.7,42.36,42.62,853400.0,40.2016,40.5243,40.2016,40.4484,853400.0
2014-03-21 11:30:00,42.62,42.83,42.62,42.71,553400.0,40.4484,40.6477,40.4484,40.5338,553400.0
2014-03-21 11:40:00,42.71,42.88,42.71,42.73,521400.0,40.5338,40.6951,40.5338,40.5528,521400.0
2014-03-21 11:50:00,42.73,42.75,42.58,42.67,248000.0,40.5528,40.5718,40.4104,40.4958,248000.0
2014-03-21 12:00:00,42.67,42.69,42.6,42.68,95600.0,40.4958,40.5148,40.4294,40.5053,95600.0
2014-03-21 12:10:00,42.69,42.72,42.63,42.67,87600.0,40.5148,40.5433,40.4579,40.4958,87600.0
2014-03-21 12:20:00,42.67,42.67,42.54,42.56,129800.0,40.4958,40.4958,40.3725,40.3914,129800.0
2014-03-21 12:30:00,42.55,42.55,42.41,42.47,146400.0,40.3819,40.3819,40.2491,40.306,146400.0
2014-03-21 12:40:00,42.48,42.55,42.44,42.46,96000.0,40.3155,40.3819,40.2776,40.2965,96000.0
2014-03-21 12:50:00,42.46,42.46,42.3,42.3,374800.0,40.2965,40.2965,40.1447,40.1447,374800.0
2014-03-21 13:00:00,42.3,42.37,42.26,42.26,224000.0,40.1447,40.2111,40.1067,40.1067,224000.0
2014-03-21 13:10:00,42.26,42.27,41.96,42.02,405800.0,40.1067,40.1162,39.822,39.879,405800.0
2014-03-21 13:20:00,42.02,42.03,41.8,41.87,275000.0,39.879,39.8884,39.6702,39.7366,275000.0
2014-03-21 13:30:00,41.9,41.98,41.79,41.96,247200.0,39.7651,39.841,39.6607,39.822,247200.0
2014-03-21 13:40:00,41.97,41.97,41.62,41.7,494600.0,39.8315,39.8315,39.4993,39.5753,494600.0
2014-03-21 13:50:00,41.69,41.87,41.68,41.71,306200.0,39.5658,39.7366,39.5563,39.5847,306200.0
2014-03-21 14:00:00,41.72,41.96,41.62,41.96,361200.0,39.5942,39.822,39.4993,39.822,361200.0
2014-03-21 14:10:00,41.94,41.94,41.62,41.68,436400.0,39.803,39.803,39.4993,39.5563,436400.0
2014-03-21 14:20:00,41.66,41.7,41.4,41.45,447200.0,39.5373,39.5753,39.2905,39.338,447200.0
2014-03-21 14:30:00,41.44,41.71,41.26,41.71,684000.0,39.3285,39.5847,39.1577,39.5847,684000.0
2014-03-21 14:40:00,41.7,41.79,41.58,41.62,373400.0,39.5753,39.6607,39.4614,39.4993,373400.0
2014-03-21 14:50:00,41.62,41.72,41.53,41.63,372600.0,39.4993,39.5942,39.4139,39.5088,372600.0
2014-03-21 15:00:00,41.63,41.63,41.38,41.49,578800.0,39.5088,39.5088,39.2716,39.376,578800.0
2014-03-21 15:10:00,41.51,41.69,41.38,41.41,470400.0,39.3949,39.5658,39.2716,39.3,470400.0
2014-03-21 15:20:00,41.4,41.6,41.31,41.59,326000.0,39.2905,39.4804,39.2051,39.4709,326000.0
2014-03-21 15:30:00,41.59,41.59,41.21,41.23,313200.0,39.4709,39.4709,39.1102,39.1292,313200.0
2014-03-21 15:40:00,41.22,41.32,41.14,41.24,457000.0,39.1197,39.2146,39.0438,39.1387,457000.0
2014-03-21 15:50:00,41.24,41.38,41.13,41.18,561400.0,39.1387,39.2716,39.0343,39.0818,561400.0
2014-03-24 09:30:00,41.66,41.83,41.26,41.32,706600.0,39.5373,39.6986,39.1577,39.2146,706600.0
2014-03-24 09:40:00,41.33,41.33,40.79,40.92,726200.0,39.2241,39.2241,38.7116,38.835,726200.0
2014-03-24 09:50:00,40.91,41.07,40.77,40.9,755400.0,38.8255,38.9774,38.6926,38.816,755400.0
2014-03-24 10:00:00,40.89,40.9,40.21,40.43,1145600.0,38.8065,38.816,38.1612,38.37,1145600.0
2014-03-24 10:10:00,40.43,40.44,39.88,40.01,1054600.0,38.37,38.3795,37.848,37.9714,1054600.0
2014-03-24 10:20:00,40.01,40.11,39.75,39.75,604800.0,37.9714,38.0663,37.7246,37.7246,604800.0
2014-03-24 10:30:00,39.75,39.76,39.2,39.48,1018200.0,37.7246,37.7341,37.2026,37.4684,1018200.0
2014-03-24 10:40:00,39.5,39.71,39.45,39.49,541800.0,37.4874,37.6867,37.4399,37.4779,541800.0
2014-03-24 10:50:00,39.49,39.62,39.33,39.43,380600.0,37.4779,37.6012,37.326,37.4209,380600.0
2014-03-24 11:00:00,39.43,39.43,38.82,38.89,1255200.0,37.4209,37.4209,36.842,36.9084,1255200.0
2014-03-24 11:10:00,38.9,39.14,38.69,39.07,727200.0,36.9179,37.1457,36.7186,37.0793,727200.0
2014-03-24 11:20:00,39.08,39.38,39.02,39.27,774800.0,37.0888,37.3735,37.0318,37.2691,774800.0
2014-03-24 11:30:00,39.28,39.37,39.07,39.33,383000.0,37.2786,37.364,37.0793,37.326,383000.0
2014-03-24 11:40:00,39.34,39.35,38.93,39.05,371200.0,37.3355,37.345,36.9464,37.0603,371200.0
2014-03-24 11:50:00,39.0,39.15,38.89,39.08,184800.0,37.0128,37.1552,36.9084,37.0888,184800.0
2014-03-24 12:00:00,39.06,39.29,39.02,39.28,241200.0,37.0698,37.2881,37.0318,37.2786,241200.0
2014-03-24 12:10:00,39.29,39.3,38.98,39.11,299800.0,37.2881,37.2975,36.9939,37.1172,299800.0
2014-03-24 12:20:00,39.14,39.28,39.01,39.07,220800.0,37.1457,37.2786,37.0223,37.0793,220800.0
2014-03-24 12:30:00,39.07,39.13,38.94,39.01,326600.0,37.0793,37.1362,36.9559,37.0223,326600.0
2014-03-24 12:40:00,39.02,39.04,38.88,38.95,316600.0,37.0318,37.0508,36.8989,36.9654,316600.0
2014-03-24 12:50:00,38.93,39.06,38.9,39.04,244400.0,36.9464,37.0698,36.9179,37.0508,244400.0
2014-03-24 13:00:00,39.04,39.22,39.02,39.11,278200.0,37.0508,37.2216,37.0318,37.1172,278200.0
2014-03-24 13:10:00,39.1,39.21,39.08,39.17,108200.0,37.1077,37.2121,37.0888,37.1742,108200.0
2014-03-24 13:20:00,39.19,39.31,39.17,39.31,200400.0,37.1932,37.307,37.1742,37.307,200400.0
2014-03-24 13:30:00,39.31,39.52,39.31,39.38,470000.0,37.307,37.5063,37.307,37.3735,470000.0
2014-03-24 13:40:00,39.38,39.67,39.38,39.6,413400.0,37.3735,37.6487,37.3735,37.5823,413400.0
2014-03-24 13:50:00,39.6,39.71,39.54,39.69,181600.0,37.5823,37.6867,37.5253,37.6677,181600.0
2014-03-24 14:00:00,39.69,39.84,39.65,39.67,354400.0,37.6677,37.81,37.6297,37.6487,354400.0
2014-03-24 14:10:00,39.67,39.69,39.4,39.41,397800.0,37.6487,37.6677,37.3925,37.4019,397800.0
2014-03-24 14:20:00,39.4,39.73,39.39,39.7,383000.0,37.3925,37.7056,37.383,37.6772,383000.0
2014-03-24 14:30:00,39.7,39.84,39.54,39.6,442600.0,37.6772,37.81,37.5253,37.5823,442600.0
2014-03-24 14:40:00,39.6,39.84,39.6,39.76,288800.0,37.5823,37.81,37.5823,37.7341,288800.0
2014-03-24 14:50:00,39.76,39.8,39.57,39.62,236800.0,37.7341,37.7721,37.5538,37.6012,236800.0
2014-03-24 15:00:00,39.62,39.64,39.51,39.58,215800.0,37.6012,37.6202,37.4968,37.5633,215800.0
2014-03-24 15:10:00,39.55,39.55,39.37,39.5,299400.0,37.5348,37.5348,37.364,37.4874,299400.0
2014-03-24 15:20:00,39.5,39.88,39.46,39.88,344200.0,37.4874,37.848,37.4494,37.848,344200.0
2014-03-24 15:30:00,39.88,40.04,39.88,39.98,599600.0,37.848,37.9998,37.848,37.9429,599600.0
2014-03-24 15:40:00,39.99,39.99,39.9,39.91,269600.0,37.9524,37.9524,37.867,37.8765,269600.0
2014-03-24 15:50:00,39.9,39.9,39.74,39.76,605400.0,37.867,37.867,37.7151,37.7341,605400.0
2014-03-25 09:30:00,40.5,41.0,40.48,40.59,1031600.0,38.4364,38.9109,38.4174,38.5218,1031600.0
2014-03-25 09:40:00,40.59,40.77,40.43,40.71,575600.0,38.5218,38.6926,38.37,38.6357,575600.0
2014-03-25 09:50:00,40.73,40.8,40.52,40.6,259400.0,38.6547,38.7211,38.4554,38.5313,259400.0
2014-03-25 10:00:00,40.6,41.01,40.4,40.98,878400.0,38.5313,38.9204,38.3415,38.8919,878400.0
2014-03-25 10:10:00,41.01,41.13,40.8,40.85,316800.0,38.9204,39.0343,38.7211,38.7686,316800.0
2014-03-25 10:20:00,40.86,40.91,40.47,40.6,260600.0,38.7781,38.8255,38.4079,38.5313,260600.0
2014-03-25 10:30:00,40.63,40.67,40.2,40.3,371200.0,38.5598,38.5977,38.1517,38.2466,371200.0
2014-03-25 10:40:00,40.31,40.52,40.07,40.08,568200.0,38.2561,38.4554,38.0283,38.0378,568200.0
2014-03-25 10:50:00,40.09,40.09,39.8,39.9,629400.0,38.0473,38.0473,37.7721,37.867,629400.0
2014-03-25 11:00:00,39.86,40.19,39.75,40.13,793400.0,37.829,38.1422,37.7246,38.0853,793400.0
2014-03-25 11:10:00,40.1,40.13,39.86,40.09,449800.0,38.0568,38.0853,37.829,38.0473,449800.0
2014-03-25 11:20:00,40.1,40.13,39.85,39.94,316000.0,38.0568,38.0853,37.8195,37.9049,316000.0
2014-03-25 11:30:00,39.93,39.99,39.5,39.67,484600.0,37.8954,37.9524,37.4874,37.6487,484600.0
2014-03-25 11:40:00,39.67,39.76,39.38,39.43,477200.0,37.6487,37.7341,37.3735,37.4209,477200.0
2014-03-25 11:50:00,39.44,39.49,39.13,39.38,554200.0,37.4304,37.4779,37.1362,37.3735,554200.0
2014-03-25 12:00:00,39.38,39.4,39.18,39.38,228600.0,37.3735,37.3925,37.1837,37.3735,228600.0
2014-03-25 12:10:00,39.35,39.48,39.26,39.29,286000.0,37.345,37.4684,37.2596,37.2881,286000.0
2014-03-25 12:20:00,39.3,39.31,38.96,39.06,541200.0,37.2975,37.307,36.9749,37.0698,541200.0
2014-03-25 12:30:00,39.07,39.52,39.0,39.51,577400.0,37.0793,37.5063,37.0128,37.4968,577400.0
2014-03-25 12:40:00,39.5,39.72,39.49,39.61,796200.0,37.4874,37.6961,37.4779,37.5917,796200.0
2014-03-25 12:50:00,39.61,39.71,39.53,39.59,342400.0,37.5917,37.6867,37.5158,37.5728,342400.0
2014-03-25 13:00:00,39.59,39.63,39.51,39.62,147000.0,37.5728,37.6107,37.4968,37.6012,147000.0
2014-03-25 13:10:00,39.62,39.65,39.5,39.65,143000.0,37.6012,37.6297,37.4874,37.6297,143000.0
2014-03-25 13:20:00,39.67,40.09,39.67,40.04,461000.0,37.6487,38.0473,37.6487,37.9998,461000.0
2014-03-25 13:30:00,40.05,40.1,39.78,39.87,222600.0,38.0093,38.0568,37.7531,37.8385,222600.0
2014-03-25 13:40:00,39.9,39.97,39.83,39.88,179200.0,37.867,37.9334,37.8005,37.848,179200.0
2014-03-25 13:50:00,39.87,39.91,39.74,39.8,126200.0,37.8385,37.8765,37.7151,37.7721,126200.0
2014-03-25 14:00:00,39.84,39.99,39.83,39.99,128400.0,37.81,37.9524,37.8005,37.9524,128400.0
2014-03-25 14:10:00,39.99,40.13,39.77,39.77,326200.0,37.9524,38.0853,37.7436,37.7436,326200.0
2014-03-25 14:20:00,39.77,39.88,39.66,39.67,290800.0,37.7436,37.848,37.6392,37.6487,290800.0
2014-03-25 14:30:00,39.68,39.84,39.64,39.79,189200.0,37.6582,37.81,37.6202,37.7626,189200.0
2014-03-25 14:40:00,39.79,39.79,39.6,39.65,263200.0,37.7626,37.7626,37.5823,37.6297,263200.0
2014-03-25 14:50:00,39.65,39.72,39.52,39.59,290800.0,37.6297,37.6961,37.5063,37.5728,290800.0
2014-03-25 15:00:00,39.59,39.62,39.54,39.59,175800.0,37.5728,37.6012,37.5253,37.5728,175800.0
2014-03-25 15:10:00,39.6,39.85,39.57,39.82,216400.0,37.5823,37.8195,37.5538,37.791,216400.0
2014-03-25 15:20:00,39.83,39.92,39.73,39.74,284800.0,37.8005,37.886,37.7056,37.7151,284800.0
2014-03-25 15:30:00,39.76,39.85,39.67,39.81,192400.0,37.7341,37.8195,37.6487,37.7816,192400.0
2014-03-25 15:40:00,39.79,39.88,39.66,39.71,249000.0,37.7626,37.848,37.6392,37.6867,249000.0
2014-03-25 15:50:00,39.69,39.74,39.57,39.74,302400.0,37.6677,37.7151,37.5538,37.7151,302400.0
2014-03-26 09:30:00,40.46,40.52,39.93,40.08,1005800.0,38.3984,38.4554,37.8954,38.0378,1005800.0
2014-03-26 09:40:00,40.07,40.35,39.76,40.0,627000.0,38.0283,38.294,37.7341,37.9619,627000.0
2014-03-26 09:50:00,40.03,40.05,39.61,39.68,450600.0,37.9903,38.0093,37.5917,37.6582,450600.0
2014-03-26 10:00:00,39.67,39.92,39.56,39.81,382600.0,37.6487,37.886,37.5443,37.7816,382600.0
2014-03-26 10:10:00,39.83,40.04,39.63,39.63,328600.0,37.8005,37.9998,37.6107,37.6107,328600.0
2014-03-26 10:20:00,39.63,39.73,39.38,39.49,416800.0,37.6107,37.7056,37.3735,37.4779,416800.0
2014-03-26 10:30:00,39.48,39.66,39.36,39.6,287400.0,37.4684,37.6392,37.3545,37.5823,287400.0
2014-03-26 10:40:00,39.6,39.63,39.25,39.32,343200.0,37.5823,37.6107,37.2501,37.3165,343200.0
2014-03-26 10:50:00,39.31,39.42,39.09,39.1,343600.0,37.307,37.4114,37.0982,37.1077,343600.0
2014-03-26 11:00:00,39.1,39.4,39.05,39.32,330200.0,37.1077,37.3925,37.0603,37.3165,330200.0
2014-03-26 11:10:00,39.32,39.4,39.18,39.19,218000.0,37.3165,37.3925,37.1837,37.1932,218000.0
2014-03-26 11:20:00,39.2,39.49,39.16,39.46,223600.0,37.2026,37.4779,37.1647,37.4494,223600.0
2014-03-26 11:30:00,39.47,39.48,39.25,39.25,181800.0,37.4589,37.4684,37.2501,37.2501,181800.0
2014-03-26 11:40:00,39.25,39.25,38.91,38.97,574800.0,37.2501,37.2501,36.9274,36.9844,574800.0
2014-03-26 11:50:00,38.97,39.17,38.95,39.14,340200.0,36.9844,37.1742,36.9654,37.1457,340200.0
2014-03-26 12:00:00,39.15,39.16,38.81,39.06,422800.0,37.1552,37.1647,36.8325,37.0698,422800.0
2014-03-26 12:10:00,39.07,39.15,39.0,39.02,203800.0,37.0793,37.1552,37.0128,37.0318,203800.0
2014-03-26 12:20:00,39.02,39.09,38.9,38.98,259800.0,37.0318,37.0982,36.9179,36.9939,259800.0
2014-03-26 12:30:00,38.98,39.24,38.85,39.1,325800.0,36.9939,37.2406,36.8705,37.1077,325800.0
2014-03-26 12:40:00,39.12,39.18,39.05,39.08,180600.0,37.1267,37.1837,37.0603,37.0888,180600.0
2014-03-26 12:50:00,39.09,39.17,39.05,39.16,121200.0,37.0982,37.1742,37.0603,37.1647,121200.0
2014-03-26 13:00:00,39.16,39.17,38.95,38.98,320800.0,37.1647,37.1742,36.9654,36.9939,320800.0
2014-03-26 13:10:00,38.98,39.02,38.78,38.85,309000.0,36.9939,37.0318,36.804,36.8705,309000.0
2014-03-26 13:20:00,38.85,38.85,38.47,38.5,1082200.0,36.8705,36.8705,36.5098,36.5383,1082200.0
2014-03-26 13:30:00,38.47,38.58,38.3,38.42,559400.0,36.5098,36.6142,36.3485,36.4624,559400.0
2014-03-26 13:40:00,38.4,38.43,37.95,38.0,642600.0,36.4434,36.4719,36.0163,36.0638,642600.0
2014-03-26 13:50:00,38.01,38.29,37.79,38.24,641400.0,36.0733,36.339,35.8645,36.2916,641400.0
2014-03-26 14:00:00,38.26,38.28,38.0,38.25,266600.0,36.3105,36.3295,36.0638,36.301,266600.0
2014-03-26 14:10:00,38.26,38.27,37.85,37.9,329800.0,36.3105,36.32,35.9214,35.9689,329800.0
2014-03-26 14:20:00,37.9,38.29,37.87,38.28,338800.0,35.9689,36.339,35.9404,36.3295,338800.0
2014-03-26 14:30:00,38.27,38.3,37.9,37.92,217600.0,36.32,36.3485,35.9689,35.9879,217600.0
2014-03-26 14:40:00,37.91,38.3,37.9,38.24,218800.0,35.9784,36.3485,35.9689,36.2916,218800.0
2014-03-26 14:50:00,38.27,38.48,38.22,38.44,394600.0,36.32,36.5193,36.2726,36.4814,394600.0
2014-03-26 15:00:00,38.44,38.49,38.25,38.28,323000.0,36.4814,36.5288,36.301,36.3295,323000.0
2014-03-26 15:10:00,38.26,38.27,38.0,38.11,333800.0,36.3105,36.32,36.0638,36.1682,333800.0
2014-03-26 15:20:00,38.09,38.09,37.88,37.91,242800.0,36.1492,36.1492,35.9499,35.9784,242800.0
2014-03-26 15:30:00,37.92,38.05,37.85,37.9,355400.0,35.9879,36.1112,35.9214,35.9689,355400.0
2014-03-26 15:40:00,37.91,37.95,37.63,37.68,887600.0,35.9784,36.0163,35.7126,35.7601,887600.0
2014-03-26 15:50:00,37.66,37.69,37.44,37.48,812600.0,35.7411,35.7696,35.5323,35.5703,812600.0
2014-03-27 09:30:00,37.48,37.56,36.81,36.82,1103800.0,35.5703,35.6462,34.9344,34.9439,1103800.0
2014-03-27 09:40:00,36.84,37.02,36.58,36.93,877000.0,34.9629,35.1337,34.7161,35.0483,877000.0
2014-03-27 09:50:00,36.93,37.45,36.81,37.29,745400.0,35.0483,35.5418,34.9344,35.39,745400.0
2014-03-27 10:00:00,37.3,37.97,37.08,37.96,782400.0,35.3995,36.0353,35.1907,36.0258,782400.0
2014-03-27 10:10:00,37.95,37.98,37.57,37.8,806800.0,36.0163,36.0448,35.6557,35.874,806800.0
2014-03-27 10:20:00,37.81,38.12,37.74,37.94,894400.0,35.8835,36.1777,35.817,36.0068,894400.0
2014-03-27 10:30:00,37.96,37.99,37.6,37.65,354800.0,36.0258,36.0543,35.6842,35.7316,354800.0
2014-03-27 10:40:00,37.66,37.68,37.43,37.64,381800.0,35.7411,35.7601,35.5228,35.7221,381800.0
2014-03-27 10:50:00,37.64,37.65,37.27,37.37,481400.0,35.7221,35.7316,35.371,35.4659,481400.0
2014-03-27 11:00:00,37.35,37.4,36.97,37.02,340000.0,35.4469,35.4944,35.0863,35.1337,340000.0
2014-03-27 11:10:00,37.02,37.25,36.9,37.21,349400.0,35.1337,35.352,35.0198,35.314,349400.0
2014-03-27 11:20:00,37.23,37.35,37.02,37.02,361000.0,35.333,35.4469,35.1337,35.1337,361000.0
2014-03-27 11:30:00,37.02,37.02,36.65,36.77,376800.0,35.1337,35.1337,34.7826,34.8965,376800.0
2014-03-27 11:40:00,36.76,36.81,36.53,36.66,354800.0,34.887,34.9344,34.6687,34.7921,354800.0
2014-03-27 11:50:00,36.63,36.95,36.5,36.83,522600.0,34.7636,35.0673,34.6402,34.9534,522600.0
2014-03-27 12:00:00,36.85,36.92,36.58,36.58,322600.0,34.9724,35.0388,34.7161,34.7161,322600.0
2014-03-27 12:10:00,36.57,37.08,36.52,36.97,329600.0,34.7066,35.1907,34.6592,35.0863,329600.0
2014-03-27 12:20:00,36.98,37.2,36.89,37.2,314200.0,35.0958,35.3045,35.0103,35.3045,314200.0
2014-03-27 12:30:00,37.2,37.25,36.98,37.09,231200.0,35.3045,35.352,35.0958,35.2002,231200.0
2014-03-27 12:40:00,37.08,37.16,36.93,37.05,173000.0,35.1907,35.2666,35.0483,35.1622,173000.0
2014-03-27 12:50:00,37.05,37.08,36.91,37.04,89800.0,35.1622,35.1907,35.0293,35.1527,89800.0
2014-03-27 13:00:00,37.03,37.42,37.03,37.36,268800.0,35.1432,35.5133,35.1432,35.4564,268800.0
2014-03-27 13:10:00,37.35,37.35,37.08,37.14,188600.0,35.4469,35.4469,35.1907,35.2476,188600.0
2014-03-27 13:20:00,37.17,37.29,37.05,37.12,179600.0,35.2761,35.39,35.1622,35.2286,179600.0
2014-03-27 13:30:00,37.15,37.19,36.91,36.94,204600.0,35.2571,35.2951,35.0293,35.0578,204600.0
2014-03-27 13:40:00,36.98,37.11,36.9,36.9,102800.0,35.0958,35.2191,35.0198,35.0198,102800.0
2014-03-27 13:50:00,36.88,37.05,36.86,37.0,120600.0,35.0009,35.1622,34.9819,35.1147,120600.0
2014-03-27 14:00:00,37.02,37.04,36.65,36.83,210200.0,35.1337,35.1527,34.7826,34.9534,210200.0
2014-03-27 14:10:00,36.83,37.0,36.74,36.8,138000.0,34.9534,35.1147,34.868,34.9249,138000.0
2014-03-27 14:20:00,36.89,37.16,36.82,37.1,197400.0,35.0103,35.2666,34.9439,35.2096,197400.0
2014-03-27 14:30:00,37.13,37.18,36.71,36.81,219400.0,35.2381,35.2856,34.8395,34.9344,219400.0
2014-03-27 14:40:00,36.81,36.91,36.79,36.88,113600.0,34.9344,35.0293,34.9154,35.0009,113600.0
2014-03-27 14:50:00,36.91,36.91,36.72,36.76,155600.0,35.0293,35.0293,34.849,34.887,155600.0
2014-03-27 15:00:00,36.76,36.76,36.55,36.7,273400.0,34.887,34.887,34.6877,34.83,273400.0
2014-03-27 15:10:00,36.71,36.87,36.63,36.63,261600.0,34.8395,34.9914,34.7636,34.7636,261600.0
2014-03-27 15:20:00,36.66,36.95,36.66,36.91,263600.0,34.7921,35.0673,34.7921,35.0293,263600.0
2014-03-27 15:30:00,36.92,37.1,36.86,37.1,298400.0,35.0388,35.2096,34.9819,35.2096,298400.0
2014-03-27 15:40:00,37.11,37.13,36.91,36.92,286000.0,35.2191,35.2381,35.0293,35.0388,286000.0
2014-03-27 15:50:00,36.92,37.13,36.92,37.13,321400.0,35.0388,35.2381,35.0388,35.2381,321400.0
2014-03-28 09:30:00,37.23,37.74,37.16,37.69,1130600.0,35.333,35.817,35.2666,35.7696,1130600.0
2014-03-28 09:40:00,37.69,37.92,37.62,37.76,663200.0,35.7696,35.9879,35.7031,35.836,663200.0
2014-03-28 09:50:00,37.8,37.9,37.56,37.84,509600.0,35.874,35.9689,35.6462,35.9119,509600.0
2014-03-28 10:00:00,37.84,38.2,37.81,38.2,891200.0,35.9119,36.2536,35.8835,36.2536,891200.0
2014-03-28 10:10:00,38.2,38.45,38.12,38.17,676600.0,36.2536,36.4909,36.1777,36.2251,676600.0
2014-03-28 10:20:00,38.14,38.32,38.09,38.14,358000.0,36.1967,36.3675,36.1492,36.1967,358000.0
2014-03-28 10:30:00,38.18,38.36,38.17,38.34,409600.0,36.2346,36.4054,36.2251,36.3865,409600.0
2014-03-28 10:40:00,38.35,38.44,38.24,38.42,283200.0,36.396,36.4814,36.2916,36.4624,283200.0
2014-03-28 10:50:00,38.41,38.61,38.4,38.54,381800.0,36.4529,36.6427,36.4434,36.5763,381800.0
2014-03-28 11:00:00,38.55,38.7,38.5,38.52,410200.0,36.5858,36.7281,36.5383,36.5573,410200.0
2014-03-28 11:10:00,38.52,38.53,38.33,38.4,258000.0,36.5573,36.5668,36.377,36.4434,258000.0
2014-03-28 11:20:00,38.42,38.46,38.29,38.3,167800.0,36.4624,36.5003,36.339,36.3485,167800.0
2014-03-28 11:30:00,38.29,38.37,38.09,38.11,237200.0,36.339,36.4149,36.1492,36.1682,237200.0
2014-03-28 11:40:00,38.12,38.18,37.91,38.01,422000.0,36.1777,36.2346,35.9784,36.0733,422000.0
2014-03-28 11:50:00,37.99,38.12,37.98,38.1,212200.0,36.0543,36.1777,36.0448,36.1587,212200.0
2014-03-28 12:00:00,38.12,38.2,38.0,38.13,219600.0,36.1777,36.2536,36.0638,36.1872,219600.0
2014-03-28 12:10:00,38.14,38.17,38.02,38.07,162000.0,36.1967,36.2251,36.0828,36.1302,162000.0
2014-03-28 12:20:00,38.06,38.09,37.84,37.88,211000.0,36.1207,36.1492,35.9119,35.9499,211000.0
2014-03-28 12:30:00,37.89,38.04,37.86,37.95,168800.0,35.9594,36.1017,35.9309,36.0163,168800.0
2014-03-28 12:40:00,37.97,38.02,37.93,37.93,93000.0,36.0353,36.0828,35.9974,35.9974,93000.0
2014-03-28 12:50:00,37.93,37.95,37.77,37.83,167000.0,35.9974,36.0163,35.8455,35.9024,167000.0
2014-03-28 13:00:00,37.84,37.85,37.65,37.67,311400.0,35.9119,35.9214,35.7316,35.7506,311400.0
2014-03-28 13:10:00,37.67,37.69,37.43,37.49,607600.0,35.7506,35.7696,35.5228,35.5798,607600.0
2014-03-28 13:20:00,37.49,37.66,37.46,37.66,357800.0,35.5798,35.7411,35.5513,35.7411,357800.0
2014-03-28 13:30:00,37.67,37.71,37.52,37.63,211400.0,35.7506,35.7886,35.6082,35.7126,211400.0
2014-03-28 13:40:00,37.65,37.71,37.55,37.56,164800.0,35.7316,35.7886,35.6367,35.6462,164800.0
2014-03-28 13:50:00,37.56,37.64,37.37,37.46,179400.0,35.6462,35.7221,35.4659,35.5513,179400.0
2014-03-28 14:00:00,37.46,37.48,37.05,37.06,344800.0,35.5513,35.5703,35.1622,35.1717,344800.0
2014-03-28 14:10:00,37.08,37.13,36.77,36.81,388200.0,35.1907,35.2381,34.8965,34.9344,388200.0
2014-03-28 14:20:00,36.8,37.18,36.79,37.17,480000.0,34.9249,35.2856,34.9154,35.2761,480000.0
2014-03-28 14:30:00,37.18,37.2,36.97,37.02,251400.0,35.2856,35.3045,35.0863,35.1337,251400.0
2014-03-28 14:40:00,37.02,37.11,36.82,37.06,287200.0,35.1337,35.2191,34.9439,35.1717,287200.0
2014-03-28 14:50:00,37.07,37.2,37.03,37.04,256200.0,35.1812,35.3045,35.1432,35.1527,256200.0
2014-03-28 15:00:00,37.05,37.15,36.97,37.02,203800.0,35.1622,35.2571,35.0863,35.1337,203800.0
2014-03-28 15:10:00,37.0,37.06,36.79,37.05,362200.0,35.1147,35.1717,34.9154,35.1622,362200.0
2014-03-28 15:20:00,37.05,37.08,36.92,36.95,248400.0,35.1622,35.1907,35.0388,35.0673,248400.0
2014-03-28 15:30:00,36.96,37.12,36.9,36.95,334600.0,35.0768,35.2286,35.0198,35.0673,334600.0
2014-03-28 15:40:00,36.96,37.02,36.86,36.9,351600.0,35.0768,35.1337,34.9819,35.0198,351600.0
2014-03-28 15:50:00,36.9,37.15,36.89,37.08,615600.0,35.0198,35.2571,35.0103,35.1907,615600.0
2014-03-31 09:30:00,37.81,37.95,37.52,37.95,875800.0,35.8835,36.0163,35.6082,36.0163,875800.0
2014-03-31 09:40:00,37.96,37.96,37.4,37.63,399600.0,36.0258,36.0258,35.4944,35.7126,399600.0
2014-03-31 09:50:00,37.63,38.17,37.63,38.05,805800.0,35.7126,36.2251,35.7126,36.1112,805800.0
2014-03-31 10:00:00,38.06,38.4,38.06,38.23,521200.0,36.1207,36.4434,36.1207,36.2821,521200.0
2014-03-31 10:10:00,38.22,38.32,37.99,38.08,253600.0,36.2726,36.3675,36.0543,36.1397,253600.0
2014-03-31 10:20:00,38.09,38.43,37.99,38.39,416400.0,36.1492,36.4719,36.0543,36.4339,416400.0
2014-03-31 10:30:00,38.41,38.54,38.31,38.34,463400.0,36.4529,36.5763,36.358,36.3865,463400.0
2014-03-31 10:40:00,38.35,38.66,38.35,38.56,447400.0,36.396,36.6902,36.396,36.5953,447400.0
2014-03-31 10:50:00,38.56,38.67,38.45,38.58,294400.0,36.5953,36.6996,36.4909,36.6142,294400.0
2014-03-31 11:00:00,38.59,38.65,38.49,38.58,272000.0,36.6237,36.6807,36.5288,36.6142,272000.0
2014-03-31 11:10:00,38.59,38.59,38.47,38.52,228200.0,36.6237,36.6237,36.5098,36.5573,228200.0
2014-03-31 11:20:00,38.52,38.54,38.22,38.31,440800.0,36.5573,36.5763,36.2726,36.358,440800.0
2014-03-31 11:30:00,38.3,38.38,38.12,38.16,339400.0,36.3485,36.4244,36.1777,36.2156,339400.0
2014-03-31 11:40:00,38.15,38.5,38.15,38.49,322800.0,36.2061,36.5383,36.2061,36.5288,322800.0
2014-03-31 11:50:00,38.49,38.7,38.48,38.62,439400.0,36.5288,36.7281,36.5193,36.6522,439400.0
2014-03-31 12:00:00,38.63,39.1,38.63,39.08,530000.0,36.6617,37.1077,36.6617,37.0888,530000.0
2014-03-31 12:10:00,39.08,39.19,39.02,39.15,376600.0,37.0888,37.1932,37.0318,37.1552,376600.0
2014-03-31 12:20:00,39.16,39.31,39.13,39.21,407800.0,37.1647,37.307,37.1362,37.2121,407800.0
2014-03-31 12:30:00,39.22,39.3,39.16,39.16,373400.0,37.2216,37.2975,37.1647,37.1647,373400.0
2014-03-31 12:40:00,39.17,39.25,39.09,39.25,355400.0,37.1742,37.2501,37.0982,37.2501,355400.0
2014-03-31 12:50:00,39.25,39.25,39.17,39.24,159400.0,37.2501,37.2501,37.1742,37.2406,159400.0
2014-03-31 13:00:00,39.24,39.27,39.1,39.18,219200.0,37.2406,37.2691,37.1077,37.1837,219200.0
2014-03-31 13:10:00,39.19,39.27,39.09,39.26,305200.0,37.1932,37.2691,37.0982,37.2596,305200.0
2014-03-31 13:20:00,39.26,39.29,39.12,39.24,298000.0,37.2596,37.2881,37.1267,37.2406,298000.0
2014-03-31 13:30:00,39.26,39.29,39.13,39.15,126600.0,37.2596,37.2881,37.1362,37.1552,126600.0
2014-03-31 13:40:00,39.14,39.24,39.08,39.14,227000.0,37.1457,37.2406,37.0888,37.1457,227000.0
2014-03-31 13:50:00,39.13,39.15,38.9,39.02,371200.0,37.1362,37.1552,36.9179,37.0318,371200.0
2014-03-31 14:00:00,39.01,39.13,38.95,39.1,328600.0,37.0223,37.1362,36.9654,37.1077,328600.0
2014-03-31 14:10:00,39.1,39.22,39.05,39.09,396800.0,37.1077,37.2216,37.0603,37.0982,396800.0
2014-03-31 14:20:00,39.1,39.12,38.93,39.01,211000.0,37.1077,37.1267,36.9464,37.0223,211000.0
2014-03-31 14:30:00,39.02,39.09,38.98,39.09,190000.0,37.0318,37.0982,36.9939,37.0982,190000.0
2014-03-31 14:40:00,39.1,39.2,39.06,39.15,424800.0,37.1077,37.2026,37.0698,37.1552,424800.0
2014-03-31 14:50:00,39.17,39.22,39.12,39.13,279400.0,37.1742,37.2216,37.1267,37.1362,279400.0
2014-03-31 15:00:00,39.15,39.15,39.01,39.08,251800.0,37.1552,37.1552,37.0223,37.0888,251800.0
2014-03-31 15:10:00,39.09,39.17,39.03,39.16,331000.0,37.0982,37.1742,37.0413,37.1647,331000.0
2014-03-31 15:20:00,39.16,39.37,39.16,39.3,803000.0,37.1647,37.364,37.1647,37.2975,803000.0
2014-03-31 15:30:00,39.3,39.35,39.23,39.27,558400.0,37.2975,37.345,37.2311,37.2691,558400.0
2014-03-31 15:40:00,39.25,39.25,39.03,39.04,804400.0,37.2501,37.2501,37.0413,37.0508,804400.0
2014-03-31 15:50:00,39.06,39.26,39.05,39.05,1139600.0,37.0698,37.2596,37.0603,37.0603,1139600.0
2014-04-01 09:30:00,39.35,39.75,39.32,39.71,909400.0,37.345,37.7246,37.3165,37.6867,909400.0
2014-04-01 09:40:00,39.7,40.1,39.69,40.0,942000.0,37.6772,38.0568,37.6677,37.9619,942000.0
2014-04-01 09:50:00,40.03,40.07,39.7,39.89,524600.0,37.9903,38.0283,37.6772,37.8575,524600.0
2014-04-01 10:00:00,39.88,40.29,39.88,40.24,938800.0,37.848,38.2371,37.848,38.1896,938800.0
2014-04-01 10:10:00,40.24,40.33,40.07,40.27,783400.0,38.1896,38.2751,38.0283,38.2181,783400.0
2014-04-01 10:20:00,40.27,40.41,40.15,40.34,387000.0,38.2181,38.351,38.1042,38.2846,387000.0
2014-04-01 10:30:00,40.35,40.47,40.26,40.32,345400.0,38.294,38.4079,38.2086,38.2656,345400.0
2014-04-01 10:40:00,40.31,40.37,40.02,40.02,333600.0,38.2561,38.313,37.9809,37.9809,333600.0
2014-04-01 10:50:00,40.02,40.05,39.81,39.99,681400.0,37.9809,38.0093,37.7816,37.9524,681400.0
2014-04-01 11:00:00,39.98,40.03,39.85,39.98,188800.0,37.9429,37.9903,37.8195,37.9429,188800.0
2014-04-01 11:10:00,39.98,40.02,39.74,39.79,297200.0,37.9429,37.9809,37.7151,37.7626,297200.0
2014-04-01 11:20:00,39.78,39.87,39.67,39.85,265400.0,37.7531,37.8385,37.6487,37.8195,265400.0
2014-04-01 11:30:00,39.85,39.98,39.74,39.97,394800.0,37.8195,37.9429,37.7151,37.9334,394800.0
2014-04-01 11:40:00,39.97,39.97,39.83,39.9,193800.0,37.9334,37.9334,37.8005,37.867,193800.0
2014-04-01 11:50:00,39.88,39.94,39.75,39.76,124600.0,37.848,37.9049,37.7246,37.7341,124600.0
2014-04-01 12:00:00,39.74,39.79,39.63,39.77,322000.0,37.7151,37.7626,37.6107,37.7436,322000.0
2014-04-01 12:10:00,39.77,39.82,39.69,39.82,225800.0,37.7436,37.791,37.6677,37.791,225800.0
2014-04-01 12:20:00,39.82,39.84,39.74,39.79,205200.0,37.791,37.81,37.7151,37.7626,205200.0
2014-04-01 12:30:00,39.77,39.81,39.67,39.75,115800.0,37.7436,37.7816,37.6487,37.7246,115800.0
2014-04-01 12:40:00,39.77,39.92,39.77,39.88,271000.0,37.7436,37.886,37.7436,37.848,271000.0
2014-04-01 12:50:00,39.85,39.86,39.76,39.8,70000.0,37.8195,37.829,37.7341,37.7721,70000.0
2014-04-01 13:00:00,39.77,39.77,39.63,39.66,231200.0,37.7436,37.7436,37.6107,37.6392,231200.0
2014-04-01 13:10:00,39.66,39.77,39.65,39.71,109600.0,37.6392,37.7436,37.6297,37.6867,109600.0
2014-04-01 13:20:00,39.72,39.76,39.59,39.73,138400.0,37.6961,37.7341,37.5728,37.7056,138400.0
2014-04-01 13:30:00,39.74,39.74,39.63,39.72,126000.0,37.7151,37.7151,37.6107,37.6961,126000.0
2014-04-01 13:40:00,39.73,39.85,39.72,39.79,147200.0,37.7056,37.8195,37.6961,37.7626,147200.0
2014-04-01 13:50:00,39.8,39.87,39.74,39.86,134200.0,37.7721,37.8385,37.7151,37.829,134200.0
2014-04-01 14:00:00,39.85,40.06,39.82,40.06,343400.0,37.8195,38.0188,37.791,38.0188,343400.0
2014-04-01 14:10:00,40.06,40.13,40.04,40.1,213800.0,38.0188,38.0853,37.9998,38.0568,213800.0
2014-04-01 14:20:00,40.08,40.22,40.06,40.21,264800.0,38.0378,38.1707,38.0188,38.1612,264800.0
2014-04-01 14:30:00,40.21,40.24,40.13,40.22,239200.0,38.1612,38.1896,38.0853,38.1707,239200.0
2014-04-01 14:40:00,40.23,40.33,40.2,40.29,294800.0,38.1802,38.2751,38.1517,38.2371,294800.0
2014-04-01 14:50:00,40.28,40.41,40.24,40.38,284800.0,38.2276,38.351,38.1896,38.3225,284800.0
2014-04-01 15:00:00,40.38,40.42,40.29,40.37,224200.0,38.3225,38.3605,38.2371,38.313,224200.0
2014-04-01 15:10:00,40.37,40.53,40.35,40.51,421600.0,38.313,38.4649,38.294,38.4459,421600.0
2014-04-01 15:20:00,40.52,40.62,40.49,40.6,270800.0,38.4554,38.5503,38.4269,38.5313,270800.0
2014-04-01 15:30:00,40.6,40.62,40.47,40.56,329800.0,38.5313,38.5503,38.4079,38.4933,329800.0
2014-04-01 15:40:00,40.55,40.75,40.52,40.71,572800.0,38.4839,38.6737,38.4554,38.6357,572800.0
2014-04-01 15:50:00,40.73,40.74,40.47,40.63,974200.0,38.6547,38.6642,38.4079,38.5598,974200.0
2014-04-02 09:30:00,41.01,41.02,40.51,40.63,821800.0,38.9204,38.9299,38.4459,38.5598,821800.0
2014-04-02 09:40:00,40.67,40.98,40.63,40.85,1029000.0,38.5977,38.8919,38.5598,38.7686,1029000.0
2014-04-02 09:50:00,40.88,40.88,40.43,40.46,563200.0,38.797,38.797,38.37,38.3984,563200.0
2014-04-02 10:00:00,40.45,40.88,40.44,40.86,696600.0,38.3889,38.797,38.3795,38.7781,696600.0
2014-04-02 10:10:00,40.87,40.88,40.49,40.58,371200.0,38.7875,38.797,38.4269,38.5123,371200.0
2014-04-02 10:20:00,40.6,40.8,40.6,40.79,468600.0,38.5313,38.7211,38.5313,38.7116,468600.0
2014-04-02 10:30:00,40.8,40.89,40.74,40.79,467000.0,38.7211,38.8065,38.6642,38.7116,467000.0
2014-04-02 10:40:00,40.8,40.97,40.8,40.84,449000.0,38.7211,38.8825,38.7211,38.7591,449000.0
2014-04-02 10:50:00,40.83,41.0,40.81,40.98,449600.0,38.7496,38.9109,38.7306,38.8919,449600.0
2014-04-02 11:00:00,40.99,41.12,40.88,40.92,524800.0,38.9014,39.0248,38.797,38.835,524800.0
2014-04-02 11:10:00,40.95,40.99,40.64,40.83,767400.0,38.8635,38.9014,38.5693,38.7496,767400.0
2014-04-02 11:20:00,40.84,41.02,40.81,40.93,272200.0,38.7591,38.9299,38.7306,38.8445,272200.0
2014-04-02 11:30:00,40.9,40.91,40.68,40.82,254400.0,38.816,38.8255,38.6072,38.7401,254400.0
2014-04-02 11:40:00,40.8,40.9,40.72,40.84,112800.0,38.7211,38.816,38.6452,38.7591,112800.0
2014-04-02 11:50:00,40.85,41.07,40.84,40.99,276800.0,38.7686,38.9774,38.7591,38.9014,276800.0
2014-04-02 12:00:00,41.02,41.04,40.83,40.91,205600.0,38.9299,38.9489,38.7496,38.8255,205600.0
2014-04-02 12:10:00,40.88,41.01,40.87,40.92,104400.0,38.797,38.9204,38.7875,38.835,104400.0
2014-04-02 12:20:00,40.9,41.02,40.85,40.91,91400.0,38.816,38.9299,38.7686,38.8255,91400.0
2014-04-02 12:30:00,40.89,41.01,40.85,40.97,95600.0,38.8065,38.9204,38.7686,38.8825,95600.0
2014-04-02 12:40:00,40.95,41.01,40.94,40.95,67600.0,38.8635,38.9204,38.854,38.8635,67600.0
2014-04-02 12:50:00,40.93,40.99,40.91,40.98,75800.0,38.8445,38.9014,38.8255,38.8919,75800.0
2014-04-02 13:00:00,40.98,40.98,40.86,40.9,53200.0,38.8919,38.8919,38.7781,38.816,53200.0
2014-04-02 13:10:00,40.88,40.94,40.84,40.9,73200.0,38.797,38.854,38.7591,38.816,73200.0
2014-04-02 13:20:00,40.9,40.9,40.69,40.83,194000.0,38.816,38.816,38.6167,38.7496,194000.0
2014-04-02 13:30:00,40.84,40.88,40.67,40.71,107600.0,38.7591,38.797,38.5977,38.6357,107600.0
2014-04-02 13:40:00,40.69,40.78,40.62,40.68,223600.0,38.6167,38.7021,38.5503,38.6072,223600.0
2014-04-02 13:50:00,40.67,40.84,40.65,40.83,122600.0,38.5977,38.7591,38.5788,38.7496,122600.0
2014-04-02 14:00:00,40.83,40.92,40.76,40.82,146800.0,38.7496,38.835,38.6832,38.7401,146800.0
2014-04-02 14:10:00,40.82,40.94,40.79,40.83,117200.0,38.7401,38.854,38.7116,38.7496,117200.0
2014-04-02 14:20:00,40.85,40.92,40.74,40.8,88800.0,38.7686,38.835,38.6642,38.7211,88800.0
2014-04-02 14:30:00,40.79,40.88,40.73,40.79,74800.0,38.7116,38.797,38.6547,38.7116,74800.0
2014-04-02 14:40:00,40.8,40.86,40.74,40.77,84000.0,38.7211,38.7781,38.6642,38.6926,84000.0
2014-04-02 14:50:00,40.77,40.92,40.74,40.92,85000.0,38.6926,38.835,38.6642,38.835,85000.0
2014-04-02 15:00:00,40.92,40.95,40.84,40.88,143800.0,38.835,38.8635,38.7591,38.797,143800.0
2014-04-02 15:10:00,40.9,41.0,40.86,40.96,234400.0,38.816,38.9109,38.7781,38.873,234400.0
2014-04-02 15:20:00,40.96,41.13,40.84,41.13,330600.0,38.873,39.0343,38.7591,39.0343,330600.0
2014-04-02 15:30:00,41.13,41.15,40.99,41.08,416800.0,39.0343,39.0533,38.9014,38.9868,416800.0
2014-04-02 15:40:00,41.06,41.19,41.02,41.15,518400.0,38.9679,39.0912,38.9299,39.0533,518400.0
2014-04-02 15:50:00,41.14,41.18,41.02,41.13,561800.0,39.0438,39.0818,38.9299,39.0343,561800.0
2014-04-03 09:30:00,41.12,41.13,40.84,40.99,478200.0,39.0248,39.0343,38.7591,38.9014,478200.0
2014-04-03 09:40:00,40.97,41.18,40.94,40.99,517000.0,38.8825,39.0818,38.854,38.9014,517000.0
2014-04-03 09:50:00,40.97,41.12,40.86,41.08,358200.0,38.8825,39.0248,38.7781,38.9868,358200.0
2014-04-03 10:00:00,41.04,41.15,40.9,40.91,453600.0,38.9489,39.0533,38.816,38.8255,453600.0
2014-04-03 10:10:00,40.9,40.97,40.8,40.85,230400.0,38.816,38.8825,38.7211,38.7686,230400.0
2014-04-03 10:20:00,40.85,40.9,40.51,40.53,482600.0,38.7686,38.816,38.4459,38.4649,482600.0
2014-04-03 10:30:00,40.53,40.57,40.08,40.1,824800.0,38.4649,38.5028,38.0378,38.0568,824800.0
2014-04-03 10:40:00,40.1,40.33,40.06,40.22,547400.0,38.0568,38.2751,38.0188,38.1707,547400.0
2014-04-03 10:50:00,40.23,40.4,40.1,40.37,532600.0,38.1802,38.3415,38.0568,38.313,532600.0
2014-04-03 11:00:00,40.38,40.38,40.19,40.27,196600.0,38.3225,38.3225,38.1422,38.2181,196600.0
2014-04-03 11:10:00,40.27,40.37,40.15,40.17,219200.0,38.2181,38.313,38.1042,38.1232,219200.0
2014-04-03 11:20:00,40.18,40.19,40.01,40.02,295600.0,38.1327,38.1422,37.9714,37.9809,295600.0
2014-04-03 11:30:00,40.02,40.17,39.88,40.16,408600.0,37.9809,38.1232,37.848,38.1137,408600.0
2014-04-03 11:40:00,40.17,40.26,40.02,40.06,178800.0,38.1232,38.2086,37.9809,38.0188,178800.0
2014-04-03 11:50:00,40.08,40.23,40.05,40.13,96600.0,38.0378,38.1802,38.0093,38.0853,96600.0
2014-04-03 12:00:00,40.13,40.35,40.08,40.3,262200.0,38.0853,38.294,38.0378,38.2466,262200.0
2014-04-03 12:10:00,40.31,40.35,40.0,40.05,159200.0,38.2561,38.294,37.9619,38.0093,159200.0
2014-04-03 12:20:00,40.04,40.15,40.02,40.15,93800.0,37.9998,38.1042,37.9809,38.1042,93800.0
2014-04-03 12:30:00,40.12,40.13,39.66,39.67,407000.0,38.0758,38.0853,37.6392,37.6487,407000.0
2014-04-03 12:40:00,39.67,39.9,39.63,39.71,200000.0,37.6487,37.867,37.6107,37.6867,200000.0
2014-04-03 12:50:00,39.7,39.95,39.69,39.82,184400.0,37.6772,37.9144,37.6677,37.791,184400.0
2014-04-03 13:00:00,39.82,39.95,39.77,39.81,161800.0,37.791,37.9144,37.7436,37.7816,161800.0
2014-04-03 13:10:00,39.8,39.99,39.75,39.98,154800.0,37.7721,37.9524,37.7246,37.9429,154800.0
2014-04-03 13:20:00,39.99,40.16,39.95,40.12,216600.0,37.9524,38.1137,37.9144,38.0758,216600.0
2014-04-03 13:30:00,40.1,40.1,39.91,39.96,148000.0,38.0568,38.0568,37.8765,37.9239,148000.0
2014-04-03 13:40:00,39.99,40.13,39.96,39.97,164200.0,37.9524,38.0853,37.9239,37.9334,164200.0
2014-04-03 13:50:00,39.98,40.04,39.79,39.87,149400.0,37.9429,37.9998,37.7626,37.8385,149400.0
2014-04-03 14:00:00,39.87,39.91,39.74,39.89,174600.0,37.8385,37.8765,37.7151,37.8575,174600.0
2014-04-03 14:10:00,39.91,39.94,39.8,39.81,114800.0,37.8765,37.9049,37.7721,37.7816,114800.0
2014-04-03 14:20:00,39.81,39.82,39.69,39.72,109600.0,37.7816,37.791,37.6677,37.6961,109600.0
2014-04-03 14:30:00,39.71,39.72,39.38,39.38,531200.0,37.6867,37.6961,37.3735,37.3735,531200.0
2014-04-03 14:40:00,39.38,39.71,39.35,39.64,339000.0,37.3735,37.6867,37.345,37.6202,339000.0
2014-04-03 14:50:00,39.64,39.74,39.55,39.74,211400.0,37.6202,37.7151,37.5348,37.7151,211400.0
2014-04-03 15:00:00,39.73,39.79,39.55,39.58,245800.0,37.7056,37.7626,37.5348,37.5633,245800.0
2014-04-03 15:10:00,39.58,39.73,39.58,39.68,157200.0,37.5633,37.7056,37.5633,37.6582,157200.0
2014-04-03 15:20:00,39.7,39.98,39.6,39.95,245600.0,37.6772,37.9429,37.5823,37.9144,245600.0
2014-04-03 15:30:00,39.96,40.09,39.88,40.09,299000.0,37.9239,38.0473,37.848,38.0473,299000.0
2014-04-03 15:40:00,40.09,40.15,39.99,40.12,463200.0,38.0473,38.1042,37.9524,38.0758,463200.0
2014-04-03 15:50:00,40.14,40.18,39.86,39.86,742600.0,38.0947,38.1327,37.829,37.829,742600.0
2014-04-04 09:30:00,40.65,40.81,40.14,40.38,1074200.0,38.5788,38.7306,38.0947,38.3225,1074200.0
2014-04-04 09:40:00,40.39,40.39,39.76,39.88,708200.0,38.332,38.332,37.7341,37.848,708200.0
2014-04-04 09:50:00,39.86,40.05,39.64,39.92,756000.0,37.829,38.0093,37.6202,37.886,756000.0
2014-04-04 10:00:00,39.92,40.5,39.89,40.47,846200.0,37.886,38.4364,37.8575,38.4079,846200.0
2014-04-04 10:10:00,40.49,40.6,40.31,40.32,738000.0,38.4269,38.5313,38.2561,38.2656,738000.0
2014-04-04 10:20:00,40.32,40.37,40.02,40.26,561400.0,38.2656,38.313,37.9809,38.2086,561400.0
2014-04-04 10:30:00,40.27,40.54,40.23,40.29,527200.0,38.2181,38.4744,38.1802,38.2371,527200.0
2014-04-04 10:40:00,40.26,40.34,40.07,40.1,277200.0,38.2086,38.2846,38.0283,38.0568,277200.0
2014-04-04 10:50:00,40.1,40.2,39.9,39.93,267800.0,38.0568,38.1517,37.867,37.8954,267800.0
2014-04-04 11:00:00,39.94,40.01,39.13,39.13,660200.0,37.9049,37.9714,37.1362,37.1362,660200.0
2014-04-04 11:10:00,39.12,39.3,39.0,39.0,757000.0,37.1267,37.2975,37.0128,37.0128,757000.0
2014-04-04 11:20:00,39.01,39.24,38.69,38.76,701800.0,37.0223,37.2406,36.7186,36.7851,701800.0
2014-04-04 11:30:00,38.76,39.05,38.53,38.7,653800.0,36.7851,37.0603,36.5668,36.7281,653800.0
2014-04-04 11:40:00,38.7,38.71,37.69,37.73,904600.0,36.7281,36.7376,35.7696,35.8075,904600.0
2014-04-04 11:50:00,37.73,38.11,37.73,37.98,749600.0,35.8075,36.1682,35.8075,36.0448,749600.0
2014-04-04 12:00:00,37.96,37.96,37.02,37.18,1053200.0,36.0258,36.0258,35.1337,35.2856,1053200.0
2014-04-04 12:10:00,37.18,37.46,37.0,37.37,681400.0,35.2856,35.5513,35.1147,35.4659,681400.0
2014-04-04 12:20:00,37.35,37.68,37.33,37.49,483200.0,35.4469,35.7601,35.4279,35.5798,483200.0
2014-04-04 12:30:00,37.48,37.84,37.41,37.55,599000.0,35.5703,35.9119,35.5038,35.6367,599000.0
2014-04-04 12:40:00,37.57,37.57,37.33,37.41,517800.0,35.6557,35.6557,35.4279,35.5038,517800.0
2014-04-04 12:50:00,37.41,37.42,37.01,37.17,745200.0,35.5038,35.5133,35.1242,35.2761,745200.0
2014-04-04 13:00:00,37.16,37.35,36.85,37.33,818200.0,35.2666,35.4469,34.9724,35.4279,818200.0
2014-04-04 13:10:00,37.32,37.62,37.21,37.6,437000.0,35.4184,35.7031,35.314,35.6842,437000.0
2014-04-04 13:20:00,37.6,37.6,37.1,37.18,316600.0,35.6842,35.6842,35.2096,35.2856,316600.0
2014-04-04 13:30:00,37.16,37.38,36.98,37.3,500000.0,35.2666,35.4754,35.0958,35.3995,500000.0
2014-04-04 13:40:00,37.32,37.38,37.0,37.24,301000.0,35.4184,35.4754,35.1147,35.3425,301000.0
2014-04-04 13:50:00,37.24,37.42,37.1,37.2,271800.0,35.3425,35.5133,35.2096,35.3045,271800.0
2014-04-04 14:00:00,37.17,37.27,36.78,36.91,573200.0,35.2761,35.371,34.9059,35.0293,573200.0
2014-04-04 14:10:00,36.95,37.35,36.82,37.17,671200.0,35.0673,35.4469,34.9439,35.2761,671200.0
2014-04-04 14:20:00,37.17,37.29,36.97,36.99,385400.0,35.2761,35.39,35.0863,35.1052,385400.0
2014-04-04 14:30:00,36.99,37.09,36.75,36.83,1038600.0,35.1052,35.2002,34.8775,34.9534,1038600.0
2014-04-04 14:40:00,36.83,37.01,36.66,36.81,610400.0,34.9534,35.1242,34.7921,34.9344,610400.0
2014-04-04 14:50:00,36.79,37.12,36.79,37.12,467600.0,34.9154,35.2286,34.9154,35.2286,467600.0
2014-04-04 15:00:00,37.1,37.13,36.88,36.98,302000.0,35.2096,35.2381,35.0009,35.0958,302000.0
2014-04-04 15:10:00,36.96,37.41,36.95,37.38,873400.0,35.0768,35.5038,35.0673,35.4754,873400.0
2014-04-04 15:20:00,37.39,37.49,37.27,37.47,648600.0,35.4849,35.5798,35.371,35.5608,648600.0
2014-04-04 15:30:00,37.44,37.48,37.15,37.2,540200.0,35.5323,35.5703,35.2571,35.3045,540200.0
2014-04-04 15:40:00,37.2,37.27,37.05,37.24,501600.0,35.3045,35.371,35.1622,35.3425,501600.0
2014-04-04 15:50:00,37.26,37.34,37.05,37.13,854000.0,35.3615,35.4374,35.1622,35.2381,854000.0
2014-04-07 09:30:00,36.58,36.77,35.88,35.94,1390800.0,34.7161,34.8965,34.0518,34.1087,1390800.0
2014-04-07 09:40:00,35.92,36.2,35.65,36.03,1246400.0,34.0898,34.3555,33.8335,34.1942,1246400.0
2014-04-07 09:50:00,36.02,36.77,35.93,36.72,1185200.0,34.1847,34.8965,34.0993,34.849,1185200.0
2014-04-07 10:00:00,36.72,36.76,36.16,36.59,898600.0,34.849,34.887,34.3175,34.7256,898600.0
2014-04-07 10:10:00,36.6,36.87,36.36,36.66,1174000.0,34.7351,34.9914,34.5073,34.7921,1174000.0
2014-04-07 10:20:00,36.65,36.77,36.38,36.54,522200.0,34.7826,34.8965,34.5263,34.6782,522200.0
2014-04-07 10:30:00,36.54,36.65,36.22,36.29,554400.0,34.6782,34.7826,34.3745,34.4409,554400.0
2014-04-07 10:40:00,36.29,36.38,35.97,36.0,696400.0,34.4409,34.5263,34.1372,34.1657,696400.0
2014-04-07 10:50:00,35.98,36.11,35.88,36.07,483800.0,34.1467,34.2701,34.0518,34.2321,483800.0
2014-04-07 11:00:00,36.08,36.26,35.92,36.08,408200.0,34.2416,34.4124,34.0898,34.2416,408200.0
2014-04-07 11:10:00,36.08,36.09,35.83,35.94,433200.0,34.2416,34.2511,34.0044,34.1087,433200.0
2014-04-07 11:20:00,35.95,35.95,35.59,35.65,600600.0,34.1182,34.1182,33.7766,33.8335,600600.0
2014-04-07 11:30:00,35.65,35.96,35.63,35.78,455000.0,33.8335,34.1277,33.8145,33.9569,455000.0
2014-04-07 11:40:00,35.78,35.78,35.55,35.63,352400.0,33.9569,33.9569,33.7386,33.8145,352400.0
2014-04-07 11:50:00,35.63,35.63,35.29,35.33,514200.0,33.8145,33.8145,33.4919,33.5298,514200.0
2014-04-07 12:00:00,35.31,35.54,35.29,35.33,399800.0,33.5108,33.7291,33.4919,33.5298,399800.0
2014-04-07 12:10:00,35.33,35.43,35.04,35.06,745800.0,33.5298,33.6247,33.2546,33.2736,745800.0
2014-04-07 12:20:00,35.06,35.42,35.04,35.33,373200.0,33.2736,33.6152,33.2546,33.5298,373200.0
2014-04-07 12:30:00,35.33,35.62,35.18,35.57,515400.0,33.5298,33.8051,33.3875,33.7576,515400.0
2014-04-07 12:40:00,35.6,35.74,35.45,35.47,519800.0,33.7861,33.9189,33.6437,33.6627,519800.0
2014-04-07 12:50:00,35.48,35.72,35.48,35.63,262800.0,33.6722,33.9,33.6722,33.8145,262800.0
2014-04-07 13:00:00,35.63,35.65,35.25,35.27,324600.0,33.8145,33.8335,33.4539,33.4729,324600.0
2014-04-07 13:10:00,35.26,35.34,35.16,35.22,258000.0,33.4634,33.5393,33.3685,33.4254,258000.0
2014-04-07 13:20:00,35.24,35.59,35.21,35.27,354200.0,33.4444,33.7766,33.4159,33.4729,354200.0
2014-04-07 13:30:00,35.25,35.38,35.04,35.07,476200.0,33.4539,33.5773,33.2546,33.2831,476200.0
2014-04-07 13:40:00,35.08,35.19,34.98,35.1,841800.0,33.2926,33.397,33.1977,33.3115,841800.0
2014-04-07 13:50:00,35.1,35.14,34.98,35.14,217000.0,33.3115,33.3495,33.1977,33.3495,217000.0
2014-04-07 14:00:00,35.12,35.18,34.95,35.08,323200.0,33.3305,33.3875,33.1692,33.2926,323200.0
2014-04-07 14:10:00,35.07,35.08,34.86,34.98,457600.0,33.2831,33.2926,33.0838,33.1977,457600.0
2014-04-07 14:20:00,34.96,35.01,34.78,34.95,369200.0,33.1787,33.2261,33.0079,33.1692,369200.0
2014-04-07 14:30:00,34.95,35.08,34.82,35.05,387000.0,33.1692,33.2926,33.0458,33.2641,387000.0
2014-04-07 14:40:00,35.05,35.43,34.99,35.42,727600.0,33.2641,33.6247,33.2072,33.6152,727600.0
2014-04-07 14:50:00,35.43,35.62,35.37,35.48,511600.0,33.6247,33.8051,33.5678,33.6722,511600.0
2014-04-07 15:00:00,35.48,35.6,35.38,35.55,361000.0,33.6722,33.7861,33.5773,33.7386,361000.0
2014-04-07 15:10:00,35.55,35.89,35.43,35.84,705200.0,33.7386,34.0613,33.6247,34.0138,705200.0
2014-04-07 15:20:00,35.82,35.97,35.62,35.95,493800.0,33.9949,34.1372,33.8051,34.1182,493800.0
2014-04-07 15:30:00,35.96,35.97,35.61,35.63,365800.0,34.1277,34.1372,33.7956,33.8145,365800.0
2014-04-07 15:40:00,35.63,35.65,35.43,35.49,536000.0,33.8145,33.8335,33.6247,33.6817,536000.0
2014-04-07 15:50:00,35.48,35.52,35.27,35.48,747600.0,33.6722,33.7101,33.4729,33.6722,747600.0
2014-04-08 09:30:00,35.49,36.18,35.31,36.13,1266800.0,33.6817,34.3365,33.5108,34.2891,1266800.0
2014-04-08 09:40:00,36.13,36.34,35.76,35.77,1245400.0,34.2891,34.4884,33.9379,33.9474,1245400.0
2014-04-08 09:50:00,35.77,35.88,35.34,35.34,888600.0,33.9474,34.0518,33.5393,33.5393,888600.0
2014-04-08 10:00:00,35.35,35.77,35.32,35.72,903200.0,33.5488,33.9474,33.5203,33.9,903200.0
2014-04-08 10:10:00,35.74,35.74,35.38,35.39,673600.0,33.9189,33.9189,33.5773,33.5868,673600.0
2014-04-08 10:20:00,35.38,35.48,34.91,34.93,1033200.0,33.5773,33.6722,33.1312,33.1502,1033200.0
2014-04-08 10:30:00,34.91,35.54,34.91,35.52,701800.0,33.1312,33.7291,33.1312,33.7101,701800.0
2014-04-08 10:40:00,35.54,35.72,35.39,35.52,403400.0,33.7291,33.9,33.5868,33.7101,403400.0
2014-04-08 10:50:00,35.56,35.91,35.56,35.8,530600.0,33.7481,34.0803,33.7481,33.9759,530600.0
2014-04-08 11:00:00,35.82,36.34,35.8,36.31,880400.0,33.9949,34.4884,33.9759,34.4599,880400.0
2014-04-08 11:10:00,36.32,36.52,36.1,36.49,692800.0,34.4694,34.6592,34.2606,34.6307,692800.0
2014-04-08 11:20:00,36.48,36.53,36.25,36.27,596000.0,34.6212,34.6687,34.403,34.4219,596000.0
2014-04-08 11:30:00,36.27,36.4,36.02,36.06,391800.0,34.4219,34.5453,34.1847,34.2226,391800.0
2014-04-08 11:40:00,36.07,36.13,35.85,35.89,454200.0,34.2321,34.2891,34.0233,34.0613,454200.0
2014-04-08 11:50:00,35.95,36.17,35.88,36.13,359600.0,34.1182,34.327,34.0518,34.2891,359600.0
2014-04-08 12:00:00,36.13,36.17,35.93,36.06,189600.0,34.2891,34.327,34.0993,34.2226,189600.0
2014-04-08 12:10:00,36.06,36.24,36.0,36.23,170000.0,34.2226,34.3935,34.1657,34.384,170000.0
2014-04-08 12:20:00,36.23,36.44,36.12,36.41,281400.0,34.384,34.5833,34.2796,34.5548,281400.0
2014-04-08 12:30:00,36.43,36.49,36.24,36.34,197200.0,34.5738,34.6307,34.3935,34.4884,197200.0
2014-04-08 12:40:00,36.31,36.33,36.13,36.18,185000.0,34.4599,34.4789,34.2891,34.3365,185000.0
2014-04-08 12:50:00,36.16,36.19,36.09,36.18,122400.0,34.3175,34.346,34.2511,34.3365,122400.0
2014-04-08 13:00:00,36.2,36.25,36.09,36.13,80800.0,34.3555,34.403,34.2511,34.2891,80800.0
2014-04-08 13:10:00,36.13,36.35,36.11,36.3,141600.0,34.2891,34.4979,34.2701,34.4504,141600.0
2014-04-08 13:20:00,36.31,36.77,36.3,36.69,617200.0,34.4599,34.8965,34.4504,34.8205,617200.0
2014-04-08 13:30:00,36.73,36.73,36.47,36.52,292200.0,34.8585,34.8585,34.6117,34.6592,292200.0
2014-04-08 13:40:00,36.53,36.59,36.38,36.47,250000.0,34.6687,34.7256,34.5263,34.6117,250000.0
2014-04-08 13:50:00,36.45,36.58,36.38,36.56,106200.0,34.5928,34.7161,34.5263,34.6972,106200.0
2014-04-08 14:00:00,36.55,36.6,36.13,36.16,287800.0,34.6877,34.7351,34.2891,34.3175,287800.0
2014-04-08 14:10:00,36.19,36.27,35.97,36.07,267800.0,34.346,34.4219,34.1372,34.2321,267800.0
2014-04-08 14:20:00,36.08,36.15,35.93,36.0,225000.0,34.2416,34.308,34.0993,34.1657,225000.0
2014-04-08 14:30:00,36.05,36.14,35.89,35.95,206200.0,34.2131,34.2986,34.0613,34.1182,206200.0
2014-04-08 14:40:00,35.96,36.08,35.82,36.01,226200.0,34.1277,34.2416,33.9949,34.1752,226200.0
2014-04-08 14:50:00,36.01,36.19,36.01,36.1,256400.0,34.1752,34.346,34.1752,34.2606,256400.0
2014-04-08 15:00:00,36.09,36.13,35.97,36.12,164400.0,34.2511,34.2891,34.1372,34.2796,164400.0
2014-04-08 15:10:00,36.12,36.19,35.98,36.1,124600.0,34.2796,34.346,34.1467,34.2606,124600.0
2014-04-08 15:20:00,36.12,36.4,36.12,36.32,412600.0,34.2796,34.5453,34.2796,34.4694,412600.0
2014-04-08 15:30:00,36.32,36.45,36.29,36.35,239000.0,34.4694,34.5928,34.4409,34.4979,239000.0
2014-04-08 15:40:00,36.35,36.4,36.19,36.25,337000.0,34.4979,34.5453,34.346,34.403,337000.0
2014-04-08 15:50:00,36.26,36.27,36.1,36.22,463200.0,34.4124,34.4219,34.2606,34.3745,463200.0
2014-04-09 09:30:00,36.6,36.92,36.48,36.81,1403000.0,34.7351,35.0388,34.6212,34.9344,1403000.0
2014-04-09 09:40:00,36.81,36.85,36.3,36.32,627800.0,34.9344,34.9724,34.4504,34.4694,627800.0
2014-04-09 09:50:00,36.33,36.75,36.21,36.43,753800.0,34.4789,34.8775,34.365,34.5738,753800.0
2014-04-09 10:00:00,36.43,36.63,36.23,36.27,400800.0,34.5738,34.7636,34.384,34.4219,400800.0
2014-04-09 10:10:00,36.26,36.56,36.13,36.49,525800.0,34.4124,34.6972,34.2891,34.6307,525800.0
2014-04-09 10:20:00,36.5,36.73,36.48,36.51,487400.0,34.6402,34.8585,34.6212,34.6497,487400.0
2014-04-09 10:30:00,36.52,36.74,36.52,36.65,320600.0,34.6592,34.868,34.6592,34.7826,320600.0
2014-04-09 10:40:00,36.65,36.72,36.28,36.48,414800.0,34.7826,34.849,34.4314,34.6212,414800.0
2014-04-09 10:50:00,36.48,36.51,36.31,36.39,162600.0,34.6212,34.6497,34.4599,34.5358,162600.0
2014-04-09 11:00:00,36.36,36.41,36.15,36.41,255400.0,34.5073,34.5548,34.308,34.5548,255400.0
2014-04-09 11:10:00,36.38,36.57,36.33,36.55,236200.0,34.5263,34.7066,34.4789,34.6877,236200.0
2014-04-09 11:20:00,36.56,36.57,36.34,36.37,113800.0,34.6972,34.7066,34.4884,34.5168,113800.0
2014-04-09 11:30:00,36.35,36.64,36.3,36.63,296600.0,34.4979,34.7731,34.4504,34.7636,296600.0
2014-04-09 11:40:00,36.63,36.74,36.54,36.67,286000.0,34.7636,34.868,34.6782,34.8016,286000.0
2014-04-09 11:50:00,36.66,36.73,36.63,36.72,236600.0,34.7921,34.8585,34.7636,34.849,236600.0
2014-04-09 12:00:00,36.71,36.73,36.59,36.64,137000.0,34.8395,34.8585,34.7256,34.7731,137000.0
2014-04-09 12:10:00,36.65,36.72,36.6,36.71,80400.0,34.7826,34.849,34.7351,34.8395,80400.0
2014-04-09 12:20:00,36.72,36.99,36.72,36.97,475400.0,34.849,35.1052,34.849,35.0863,475400.0
2014-04-09 12:30:00,36.96,37.1,36.95,36.99,509000.0,35.0768,35.2096,35.0673,35.1052,509000.0
2014-04-09 12:40:00,36.99,37.1,36.99,37.07,125000.0,35.1052,35.2096,35.1052,35.1812,125000.0
2014-04-09 12:50:00,37.06,37.08,36.87,36.88,141600.0,35.1717,35.1907,34.9914,35.0009,141600.0
2014-04-09 13:00:00,36.88,37.07,36.88,36.98,107200.0,35.0009,35.1812,35.0009,35.0958,107200.0
2014-04-09 13:10:00,36.97,36.98,36.91,36.95,82400.0,35.0863,35.0958,35.0293,35.0673,82400.0
2014-04-09 13:20:00,36.94,36.94,36.84,36.85,98200.0,35.0578,35.0578,34.9629,34.9724,98200.0
2014-04-09 13:30:00,36.84,36.84,36.78,36.82,89400.0,34.9629,34.9629,34.9059,34.9439,89400.0
2014-04-09 13:40:00,36.83,36.93,36.77,36.83,97400.0,34.9534,35.0483,34.8965,34.9534,97400.0
2014-04-09 13:50:00,36.84,36.92,36.77,36.81,127600.0,34.9629,35.0388,34.8965,34.9344,127600.0
2014-04-09 14:00:00,36.81,37.52,36.81,37.52,1142400.0,34.9344,35.6082,34.9344,35.6082,1142400.0
2014-04-09 14:10:00,37.53,37.58,37.35,37.5,566400.0,35.6177,35.6652,35.4469,35.5893,566400.0
2014-04-09 14:20:00,37.51,37.58,37.49,37.51,234200.0,35.5988,35.6652,35.5798,35.5988,234200.0
2014-04-09 14:30:00,37.51,37.68,37.49,37.52,469600.0,35.5988,35.7601,35.5798,35.6082,469600.0
2014-04-09 14:40:00,37.52,37.58,37.35,37.38,336800.0,35.6082,35.6652,35.4469,35.4754,336800.0
2014-04-09 14:50:00,37.38,37.38,37.15,37.2,343600.0,35.4754,35.4754,35.2571,35.3045,343600.0
2014-04-09 15:00:00,37.18,37.35,37.1,37.29,333800.0,35.2856,35.4469,35.2096,35.39,333800.0
2014-04-09 15:10:00,37.3,37.46,37.27,37.45,219400.0,35.3995,35.5513,35.371,35.5418,219400.0
2014-04-09 15:20:00,37.46,37.57,37.37,37.44,376400.0,35.5513,35.6557,35.4659,35.5323,376400.0
2014-04-09 15:30:00,37.47,37.65,37.38,37.63,491200.0,35.5608,35.7316,35.4754,35.7126,491200.0
2014-04-09 15:40:00,37.6,37.67,37.47,37.67,406800.0,35.6842,35.7506,35.5608,35.7506,406800.0
2014-04-09 15:50:00,37.67,37.76,37.58,37.71,542200.0,35.7506,35.836,35.6652,35.7886,542200.0
2014-04-10 09:30:00,37.64,37.67,37.18,37.36,954600.0,35.7221,35.7506,35.2856,35.4564,954600.0
2014-04-10 09:40:00,37.37,37.55,37.17,37.17,573800.0,35.4659,35.6367,35.2761,35.2761,573800.0
2014-04-10 09:50:00,37.15,37.19,36.83,37.0,742400.0,35.2571,35.2951,34.9534,35.1147,742400.0
2014-04-10 10:00:00,37.0,37.09,36.73,37.09,525400.0,35.1147,35.2002,34.8585,35.2002,525400.0
2014-04-10 10:10:00,37.1,37.21,36.63,36.64,620600.0,35.2096,35.314,34.7636,34.7731,620600.0
2014-04-10 10:20:00,36.65,36.99,36.65,36.99,361000.0,34.7826,35.1052,34.7826,35.1052,361000.0
2014-04-10 10:30:00,36.99,37.04,36.72,36.79,279400.0,35.1052,35.1527,34.849,34.9154,279400.0
2014-04-10 10:40:00,36.74,36.77,36.35,36.36,624000.0,34.868,34.8965,34.4979,34.5073,624000.0
2014-04-10 10:50:00,36.37,36.48,35.91,35.91,737200.0,34.5168,34.6212,34.0803,34.0803,737200.0
2014-04-10 11:00:00,35.91,35.93,35.6,35.78,642000.0,34.0803,34.0993,33.7861,33.9569,642000.0
2014-04-10 11:10:00,35.78,36.03,35.6,35.81,553200.0,33.9569,34.1942,33.7861,33.9854,553200.0
2014-04-10 11:20:00,35.82,35.85,35.29,35.31,1060200.0,33.9949,34.0233,33.4919,33.5108,1060200.0
2014-04-10 11:30:00,35.33,35.63,35.3,35.54,512800.0,33.5298,33.8145,33.5014,33.7291,512800.0
2014-04-10 11:40:00,35.54,35.72,35.48,35.63,353800.0,33.7291,33.9,33.6722,33.8145,353800.0
2014-04-10 11:50:00,35.63,35.64,35.31,35.36,369600.0,33.8145,33.824,33.5108,33.5583,369600.0
2014-04-10 12:00:00,35.35,35.47,34.99,35.0,904400.0,33.5488,33.6627,33.2072,33.2166,904400.0
2014-04-10 12:10:00,35.0,35.2,34.86,35.13,683800.0,33.2166,33.4065,33.0838,33.34,683800.0
2014-04-10 12:20:00,35.13,35.27,35.0,35.17,424800.0,33.34,33.4729,33.2166,33.378,424800.0
2014-04-10 12:30:00,35.16,35.37,35.14,35.23,380400.0,33.3685,33.5678,33.3495,33.4349,380400.0
2014-04-10 12:40:00,35.23,35.23,35.03,35.07,337200.0,33.4349,33.4349,33.2451,33.2831,337200.0
2014-04-10 12:50:00,35.07,35.1,34.88,34.92,501000.0,33.2831,33.3115,33.1028,33.1407,501000.0
2014-04-10 13:00:00,34.92,35.24,34.89,35.2,427400.0,33.1407,33.4444,33.1122,33.4065,427400.0
2014-04-10 13:10:00,35.2,35.24,34.63,34.68,725600.0,33.4065,33.4444,32.8655,32.9129,725600.0
2014-04-10 13:20:00,34.68,34.74,34.46,34.7,952000.0,32.9129,32.9699,32.7042,32.9319,952000.0
2014-04-10 13:30:00,34.69,34.82,34.68,34.7,286200.0,32.9224,33.0458,32.9129,32.9319,286200.0
2014-04-10 13:40:00,34.7,34.83,34.63,34.8,228200.0,32.9319,33.0553,32.8655,33.0268,228200.0
2014-04-10 13:50:00,34.79,35.02,34.67,34.97,356600.0,33.0173,33.2356,32.9035,33.1882,356600.0
2014-04-10 14:00:00,34.97,34.99,34.86,34.89,268200.0,33.1882,33.2072,33.0838,33.1122,268200.0
2014-04-10 14:10:00,34.9,35.1,34.84,34.98,296800.0,33.1217,33.3115,33.0648,33.1977,296800.0
2014-04-10 14:20:00,34.97,34.98,34.82,34.84,209400.0,33.1882,33.1977,33.0458,33.0648,209400.0
2014-04-10 14:30:00,34.83,34.86,34.55,34.73,499000.0,33.0553,33.0838,32.7896,32.9604,499000.0
2014-04-10 14:40:00,34.74,34.91,34.52,34.55,403200.0,32.9699,33.1312,32.7611,32.7896,403200.0
2014-04-10 14:50:00,34.55,34.7,34.4,34.6,584800.0,32.7896,32.9319,32.6472,32.837,584800.0
2014-04-10 15:00:00,34.57,34.59,34.02,34.04,805600.0,32.8086,32.8275,32.2866,32.3056,805600.0
2014-04-10 15:10:00,34.04,34.48,34.04,34.47,518800.0,32.3056,32.7231,32.3056,32.7136,518800.0
2014-04-10 15:20:00,34.46,34.46,34.28,34.35,317000.0,32.7042,32.7042,32.5333,32.5998,317000.0
2014-04-10 15:30:00,34.34,34.6,34.29,34.6,394600.0,32.5903,32.837,32.5428,32.837,394600.0
2014-04-10 15:40:00,34.61,35.01,34.48,34.94,776000.0,32.8465,33.2261,32.7231,33.1597,776000.0
2014-04-10 15:50:00,34.94,34.94,34.51,34.51,1194800.0,33.1597,33.1597,32.7516,32.7516,1194800.0
2014-04-11 09:30:00,33.69,33.8,33.37,33.76,1940600.0,31.9734,32.0778,31.6697,32.0398,1940600.0
2014-04-11 09:40:00,33.74,34.15,33.74,34.12,1226000.0,32.0208,32.41,32.0208,32.3815,1226000.0
2014-04-11 09:50:00,34.1,34.56,34.07,34.26,1066800.0,32.3625,32.7991,32.334,32.5143,1066800.0
2014-04-11 10:00:00,34.25,34.31,33.75,33.84,975600.0,32.5049,32.5618,32.0303,32.1157,975600.0
2014-04-11 10:10:00,33.88,34.01,33.5,33.63,684800.0,32.1537,32.2771,31.7931,31.9164,684800.0
2014-04-11 10:20:00,33.63,34.16,33.6,33.99,572600.0,31.9164,32.4194,31.888,32.2581,572600.0
2014-04-11 10:30:00,33.98,34.3,33.88,33.96,589400.0,32.2486,32.5523,32.1537,32.2296,589400.0
2014-04-11 10:40:00,33.95,34.32,33.92,34.13,500400.0,32.2201,32.5713,32.1917,32.391,500400.0
2014-04-11 10:50:00,34.13,34.77,34.05,34.56,1187800.0,32.391,32.9984,32.315,32.7991,1187800.0
2014-04-11 11:00:00,34.57,34.64,34.2,34.22,453000.0,32.8086,32.875,32.4574,32.4764,453000.0
2014-04-11 11:10:00,34.23,34.79,34.19,34.72,627000.0,32.4859,33.0173,32.4479,32.9509,627000.0
2014-04-11 11:20:00,34.72,34.72,34.38,34.45,413400.0,32.9509,32.9509,32.6282,32.6947,413400.0
2014-04-11 11:30:00,34.45,34.45,34.04,34.18,484200.0,32.6947,32.6947,32.3056,32.4384,484200.0
2014-04-11 11:40:00,34.19,34.23,33.76,33.87,382200.0,32.4479,32.4859,32.0398,32.1442,382200.0
2014-04-11 11:50:00,33.87,34.07,33.82,33.93,377200.0,32.1442,32.334,32.0968,32.2012,377200.0
2014-04-11 12:00:00,33.91,34.15,33.9,33.94,297200.0,32.1822,32.41,32.1727,32.2107,297200.0
2014-04-11 12:10:00,33.93,33.97,33.67,33.85,666600.0,32.2012,32.2391,31.9544,32.1252,666600.0
2014-04-11 12:20:00,33.84,33.89,33.69,33.83,257200.0,32.1157,32.1632,31.9734,32.1063,257200.0
2014-04-11 12:30:00,33.84,33.85,33.74,33.83,235800.0,32.1157,32.1252,32.0208,32.1063,235800.0
2014-04-11 12:40:00,33.83,33.95,33.8,33.8,240400.0,32.1063,32.2201,32.0778,32.0778,240400.0
2014-04-11 12:50:00,33.8,33.91,33.67,33.91,217200.0,32.0778,32.1822,31.9544,32.1822,217200.0
2014-04-11 13:00:00,33.92,33.92,33.52,33.68,301000.0,32.1917,32.1917,31.8121,31.9639,301000.0
2014-04-11 13:10:00,33.65,33.84,33.62,33.67,212600.0,31.9354,32.1157,31.907,31.9544,212600.0
2014-04-11 13:20:00,33.65,33.66,33.52,33.56,229600.0,31.9354,31.9449,31.8121,31.85,229600.0
2014-04-11 13:30:00,33.53,33.67,33.4,33.62,477400.0,31.8215,31.9544,31.6982,31.907,477400.0
2014-04-11 13:40:00,33.62,33.88,33.62,33.75,440600.0,31.907,32.1537,31.907,32.0303,440600.0
2014-04-11 13:50:00,33.77,33.81,33.51,33.51,314600.0,32.0493,32.0873,31.8026,31.8026,314600.0
2014-04-11 14:00:00,33.51,33.74,33.47,33.65,290400.0,31.8026,32.0208,31.7646,31.9354,290400.0
2014-04-11 14:10:00,33.66,33.66,33.35,33.41,513000.0,31.9449,31.9449,31.6507,31.7077,513000.0
2014-04-11 14:20:00,33.38,33.49,33.26,33.29,538400.0,31.6792,31.7836,31.5653,31.5938,538400.0
2014-04-11 14:30:00,33.3,33.3,33.02,33.02,673600.0,31.6033,31.6033,31.3375,31.3375,673600.0
2014-04-11 14:40:00,33.02,33.1,32.63,32.65,890800.0,31.3375,31.4135,30.9674,30.9864,890800.0
2014-04-11 14:50:00,32.65,33.16,32.65,33.06,711000.0,30.9864,31.4704,30.9864,31.3755,711000.0
2014-04-11 15:00:00,33.06,33.2,32.8,33.2,435200.0,31.3755,31.5084,31.1287,31.5084,435200.0
2014-04-11 15:10:00,33.17,33.23,32.97,33.1,452600.0,31.4799,31.5368,31.2901,31.4135,452600.0
2014-04-11 15:20:00,33.08,33.54,33.08,33.3,885800.0,31.3945,31.831,31.3945,31.6033,885800.0
2014-04-11 15:30:00,33.33,33.33,33.07,33.27,576400.0,31.6317,31.6317,31.385,31.5748,576400.0
2014-04-11 15:40:00,33.27,33.44,33.13,33.28,721800.0,31.5748,31.7361,31.4419,31.5843,721800.0
2014-04-11 15:50:00,33.27,33.29,33.03,33.13,1024400.0,31.5748,31.5938,31.347,31.4419,1024400.0
2014-04-14 09:30:00,34.13,34.36,33.84,33.96,1259000.0,32.391,32.6093,32.1157,32.2296,1259000.0
2014-04-14 09:40:00,33.96,34.0,33.55,33.62,723400.0,32.2296,32.2676,31.8405,31.907,723400.0
2014-04-14 09:50:00,33.62,33.84,33.33,33.48,751600.0,31.907,32.1157,31.6317,31.7741,751600.0
2014-04-14 10:00:00,33.42,33.86,33.34,33.8,827000.0,31.7171,32.1347,31.6412,32.0778,827000.0
2014-04-14 10:10:00,33.79,33.85,33.63,33.73,317400.0,32.0683,32.1252,31.9164,32.0114,317400.0
2014-04-14 10:20:00,33.72,33.75,33.54,33.65,323800.0,32.0019,32.0303,31.831,31.9354,323800.0
2014-04-14 10:30:00,33.63,33.95,33.62,33.9,601000.0,31.9164,32.2201,31.907,32.1727,601000.0
2014-04-14 10:40:00,33.91,34.22,33.86,34.14,725400.0,32.1822,32.4764,32.1347,32.4005,725400.0
2014-04-14 10:50:00,34.13,34.5,34.12,34.43,705400.0,32.391,32.7421,32.3815,32.6757,705400.0
2014-04-14 11:00:00,34.45,34.48,34.23,34.26,298600.0,32.6947,32.7231,32.4859,32.5143,298600.0
2014-04-14 11:10:00,34.26,34.28,34.13,34.18,335200.0,32.5143,32.5333,32.391,32.4384,335200.0
2014-04-14 11:20:00,34.17,34.17,33.96,34.08,305200.0,32.4289,32.4289,32.2296,32.3435,305200.0
2014-04-14 11:30:00,34.08,34.31,34.06,34.28,341000.0,32.3435,32.5618,32.3245,32.5333,341000.0
2014-04-14 11:40:00,34.27,34.27,34.05,34.1,192400.0,32.5238,32.5238,32.315,32.3625,192400.0
2014-04-14 11:50:00,34.1,34.14,33.9,33.93,198600.0,32.3625,32.4005,32.1727,32.2012,198600.0
2014-04-14 12:00:00,33.92,34.02,33.85,33.92,195000.0,32.1917,32.2866,32.1252,32.1917,195000.0
2014-04-14 12:10:00,33.94,34.17,33.94,34.09,286800.0,32.2107,32.4289,32.2107,32.353,286800.0
2014-04-14 12:20:00,34.09,34.1,33.97,34.09,187600.0,32.353,32.3625,32.2391,32.353,187600.0
2014-04-14 12:30:00,34.1,34.26,34.05,34.13,221200.0,32.3625,32.5143,32.315,32.391,221200.0
2014-04-14 12:40:00,34.13,34.18,34.05,34.13,122200.0,32.391,32.4384,32.315,32.391,122200.0
2014-04-14 12:50:00,34.13,34.22,34.09,34.13,122800.0,32.391,32.4764,32.353,32.391,122800.0
2014-04-14 13:00:00,34.15,34.15,33.99,34.03,135200.0,32.41,32.41,32.2581,32.2961,135200.0
2014-04-14 13:10:00,34.02,34.03,33.87,33.88,169000.0,32.2866,32.2961,32.1442,32.1537,169000.0
2014-04-14 13:20:00,33.9,33.91,33.73,33.77,292000.0,32.1727,32.1822,32.0114,32.0493,292000.0
2014-04-14 13:30:00,33.78,33.97,33.74,33.95,196200.0,32.0588,32.2391,32.0208,32.2201,196200.0
2014-04-14 13:40:00,33.97,33.99,33.67,33.68,211600.0,32.2391,32.2581,31.9544,31.9639,211600.0
2014-04-14 13:50:00,33.68,33.72,33.6,33.62,109200.0,31.9639,32.0019,31.888,31.907,109200.0
2014-04-14 14:00:00,33.6,33.71,33.46,33.67,325600.0,31.888,31.9924,31.7551,31.9544,325600.0
2014-04-14 14:10:00,33.68,33.71,33.34,33.36,362600.0,31.9639,31.9924,31.6412,31.6602,362600.0
2014-04-14 14:20:00,33.35,33.35,33.19,33.22,421000.0,31.6507,31.6507,31.4989,31.5273,421000.0
2014-04-14 14:30:00,33.2,33.32,33.1,33.24,334200.0,31.5084,31.6222,31.4135,31.5463,334200.0
2014-04-14 14:40:00,33.23,33.37,33.13,33.33,334400.0,31.5368,31.6697,31.4419,31.6317,334400.0
2014-04-14 14:50:00,33.33,33.38,33.04,33.05,475400.0,31.6317,31.6792,31.3565,31.366,475400.0
2014-04-14 15:00:00,33.05,33.06,32.66,32.67,749200.0,31.366,31.3755,30.9959,31.0054,749200.0
2014-04-14 15:10:00,32.67,32.76,32.44,32.56,654400.0,31.0054,31.0908,30.7871,30.901,654400.0
2014-04-14 15:20:00,32.55,32.81,32.51,32.77,706400.0,30.8915,31.1382,30.8535,31.1003,706400.0
2014-04-14 15:30:00,32.77,33.16,32.77,33.12,1020200.0,31.1003,31.4704,31.1003,31.4324,1020200.0
2014-04-14 15:40:00,33.13,33.35,33.01,33.27,629200.0,31.4419,31.6507,31.328,31.5748,629200.0
2014-04-14 15:50:00,33.25,33.5,33.24,33.35,639800.0,31.5558,31.7931,31.5463,31.6507,639800.0
2014-04-15 09:30:00,33.71,33.85,33.38,33.85,1130800.0,31.9924,32.1252,31.6792,32.1252,1130800.0
2014-04-15 09:40:00,33.86,34.21,33.84,34.13,869400.0,32.1347,32.4669,32.1157,32.391,869400.0
2014-04-15 09:50:00,34.13,34.3,33.96,34.06,583400.0,32.391,32.5523,32.2296,32.3245,583400.0
2014-04-15 10:00:00,34.04,34.21,33.55,33.62,588000.0,32.3056,32.4669,31.8405,31.907,588000.0
2014-04-15 10:10:00,33.61,33.65,33.08,33.13,898400.0,31.8975,31.9354,31.3945,31.4419,898400.0
2014-04-15 10:20:00,33.14,33.19,32.57,32.69,1299000.0,31.4514,31.4989,30.9105,31.0243,1299000.0
2014-04-15 10:30:00,32.63,32.93,32.25,32.81,1091000.0,30.9674,31.2521,30.6068,31.1382,1091000.0
2014-04-15 10:40:00,32.83,33.17,32.68,32.92,726200.0,31.1572,31.4799,31.0149,31.2426,726200.0
2014-04-15 10:50:00,32.91,33.12,32.38,32.6,631400.0,31.2331,31.4324,30.7301,30.9389,631400.0
2014-04-15 11:00:00,32.58,32.76,32.13,32.35,1025600.0,30.9199,31.0908,30.4929,30.7017,1025600.0
2014-04-15 11:10:00,32.37,32.46,32.11,32.44,528800.0,30.7206,30.8061,30.4739,30.7871,528800.0
2014-04-15 11:20:00,32.38,32.68,32.33,32.49,423000.0,30.7301,31.0149,30.6827,30.8345,423000.0
2014-04-15 11:30:00,32.49,32.9,32.43,32.62,660800.0,30.8345,31.2236,30.7776,30.9579,660800.0
2014-04-15 11:40:00,32.6,32.66,32.15,32.19,466600.0,30.9389,30.9959,30.5119,30.5498,466600.0
2014-04-15 11:50:00,32.18,32.4,32.11,32.25,363800.0,30.5403,30.7491,30.4739,30.6068,363800.0
2014-04-15 12:00:00,32.25,32.25,31.91,32.07,726200.0,30.6068,30.6068,30.2841,30.4359,726200.0
2014-04-15 12:10:00,32.07,32.26,31.97,32.05,311200.0,30.4359,30.6163,30.341,30.417,311200.0
2014-04-15 12:20:00,32.05,32.1,31.84,32.02,317600.0,30.417,30.4644,30.2177,30.3885,317600.0
2014-04-15 12:30:00,32.02,32.12,31.93,31.96,182200.0,30.3885,30.4834,30.3031,30.3315,182200.0
2014-04-15 12:40:00,31.96,32.12,31.83,31.88,202400.0,30.3315,30.4834,30.2082,30.2556,202400.0
2014-04-15 12:50:00,31.86,31.91,31.67,31.68,311200.0,30.2366,30.2841,30.0563,30.0658,311200.0
2014-04-15 13:00:00,31.68,31.91,31.55,31.87,300600.0,30.0658,30.2841,29.9424,30.2461,300600.0
2014-04-15 13:10:00,31.88,32.11,31.74,32.06,317600.0,30.2556,30.4739,30.1228,30.4264,317600.0
2014-04-15 13:20:00,32.05,32.2,31.74,32.13,396800.0,30.417,30.5593,30.1228,30.4929,396800.0
2014-04-15 13:30:00,32.13,32.58,32.07,32.41,578400.0,30.4929,30.9199,30.4359,30.7586,578400.0
2014-04-15 13:40:00,32.42,32.62,32.27,32.4,431400.0,30.7681,30.9579,30.6257,30.7491,431400.0
2014-04-15 13:50:00,32.37,32.89,32.36,32.84,487400.0,30.7206,31.2142,30.7112,31.1667,487400.0
2014-04-15 14:00:00,32.84,33.17,32.84,32.92,986200.0,31.1667,31.4799,31.1667,31.2426,986200.0
2014-04-15 14:10:00,32.92,33.08,32.76,32.83,312400.0,31.2426,31.3945,31.0908,31.1572,312400.0
2014-04-15 14:20:00,32.83,33.04,32.74,32.91,259400.0,31.1572,31.3565,31.0718,31.2331,259400.0
2014-04-15 14:30:00,32.92,33.35,32.88,33.34,481600.0,31.2426,31.6507,31.2047,31.6412,481600.0
2014-04-15 14:40:00,33.31,33.55,33.27,33.43,630400.0,31.6128,31.8405,31.5748,31.7266,630400.0
2014-04-15 14:50:00,33.44,33.7,33.39,33.39,478400.0,31.7361,31.9829,31.6887,31.6887,478400.0
2014-04-15 15:00:00,33.42,33.53,33.18,33.28,388200.0,31.7171,31.8215,31.4894,31.5843,388200.0
2014-04-15 15:10:00,33.27,34.0,33.24,34.0,691000.0,31.5748,32.2676,31.5463,32.2676,691000.0
2014-04-15 15:20:00,34.0,34.1,33.71,34.09,619800.0,32.2676,32.3625,31.9924,32.353,619800.0
2014-04-15 15:30:00,34.1,34.13,33.7,33.74,560200.0,32.3625,32.391,31.9829,32.0208,560200.0
2014-04-15 15:40:00,33.74,33.92,33.54,33.88,693800.0,32.0208,32.1917,31.831,32.1537,693800.0
2014-04-15 15:50:00,33.88,33.95,33.71,33.77,603200.0,32.1537,32.2201,31.9924,32.0493,603200.0
2014-04-16 09:30:00,34.46,34.68,34.09,34.45,1225800.0,32.7042,32.9129,32.353,32.6947,1225800.0
2014-04-16 09:40:00,34.46,34.66,34.32,34.32,968800.0,32.7042,32.894,32.5713,32.5713,968800.0
2014-04-16 09:50:00,34.32,34.43,33.97,34.22,1108200.0,32.5713,32.6757,32.2391,32.4764,1108200.0
2014-04-16 10:00:00,34.23,34.4,34.09,34.23,501800.0,32.4859,32.6472,32.353,32.4859,501800.0
2014-04-16 10:10:00,34.19,34.48,34.18,34.48,506400.0,32.4479,32.7231,32.4384,32.7231,506400.0
2014-04-16 10:20:00,34.49,34.6,34.26,34.37,637000.0,32.7326,32.837,32.5143,32.6187,637000.0
2014-04-16 10:30:00,34.39,34.55,34.31,34.52,420600.0,32.6377,32.7896,32.5618,32.7611,420600.0
2014-04-16 10:40:00,34.48,34.49,34.02,34.27,807600.0,32.7231,32.7326,32.2866,32.5238,807600.0
2014-04-16 10:50:00,34.26,34.35,34.02,34.02,407000.0,32.5143,32.5998,32.2866,32.2866,407000.0
2014-04-16 11:00:00,34.03,34.13,33.84,34.03,485400.0,32.2961,32.391,32.1157,32.2961,485400.0
2014-04-16 11:10:00,34.06,34.38,34.05,34.24,516000.0,32.3245,32.6282,32.315,32.4954,516000.0
2014-04-16 11:20:00,34.27,34.46,34.21,34.41,269600.0,32.5238,32.7042,32.4669,32.6567,269600.0
2014-04-16 11:30:00,34.43,34.56,34.26,34.34,594000.0,32.6757,32.7991,32.5143,32.5903,594000.0
2014-04-16 11:40:00,34.35,34.37,34.22,34.29,149200.0,32.5998,32.6187,32.4764,32.5428,149200.0
2014-04-16 11:50:00,34.33,34.55,34.31,34.53,441600.0,32.5808,32.7896,32.5618,32.7706,441600.0
2014-04-16 12:00:00,34.54,34.76,34.46,34.71,1324000.0,32.7801,32.9889,32.7042,32.9414,1324000.0
2014-04-16 12:10:00,34.72,34.81,34.66,34.73,432400.0,32.9509,33.0363,32.894,32.9604,432400.0
2014-04-16 12:20:00,34.7,34.91,34.68,34.78,569800.0,32.9319,33.1312,32.9129,33.0079,569800.0
2014-04-16 12:30:00,34.82,34.9,34.64,34.73,417600.0,33.0458,33.1217,32.875,32.9604,417600.0
2014-04-16 12:40:00,34.74,34.78,34.55,34.58,503400.0,32.9699,33.0079,32.7896,32.818,503400.0
2014-04-16 12:50:00,34.55,34.74,34.4,34.4,532000.0,32.7896,32.9699,32.6472,32.6472,532000.0
2014-04-16 13:00:00,34.39,34.45,34.17,34.34,546800.0,32.6377,32.6947,32.4289,32.5903,546800.0
2014-04-16 13:10:00,34.33,34.54,34.27,34.45,453800.0,32.5808,32.7801,32.5238,32.6947,453800.0
2014-04-16 13:20:00,34.46,34.64,34.41,34.54,420800.0,32.7042,32.875,32.6567,32.7801,420800.0
2014-04-16 13:30:00,34.5,34.5,34.13,34.4,449800.0,32.7421,32.7421,32.391,32.6472,449800.0
2014-04-16 13:40:00,34.42,34.55,34.35,34.47,274000.0,32.6662,32.7896,32.5998,32.7136,274000.0
2014-04-16 13:50:00,34.49,34.52,34.35,34.51,220800.0,32.7326,32.7611,32.5998,32.7516,220800.0
2014-04-16 14:00:00,34.51,34.52,34.3,34.41,251600.0,32.7516,32.7611,32.5523,32.6567,251600.0
2014-04-16 14:10:00,34.43,34.5,34.13,34.25,288000.0,32.6757,32.7421,32.391,32.5049,288000.0
2014-04-16 14:20:00,34.23,34.44,34.17,34.4,242600.0,32.4859,32.6852,32.4289,32.6472,242600.0
2014-04-16 14:30:00,34.4,34.55,34.4,34.49,279200.0,32.6472,32.7896,32.6472,32.7326,279200.0
2014-04-16 14:40:00,34.47,34.7,34.41,34.62,362800.0,32.7136,32.9319,32.6567,32.856,362800.0
2014-04-16 14:50:00,34.63,34.7,34.58,34.65,288000.0,32.8655,32.9319,32.818,32.8845,288000.0
2014-04-16 15:00:00,34.65,34.72,34.54,34.69,200800.0,32.8845,32.9509,32.7801,32.9224,200800.0
2014-04-16 15:10:00,34.68,34.74,34.6,34.68,267200.0,32.9129,32.9699,32.837,32.9129,267200.0
2014-04-16 15:20:00,34.67,34.78,34.65,34.76,294800.0,32.9035,33.0079,32.8845,32.9889,294800.0
2014-04-16 15:30:00,34.76,34.8,34.66,34.79,403600.0,32.9889,33.0268,32.894,33.0173,403600.0
2014-04-16 15:40:00,34.79,34.93,34.77,34.85,393200.0,33.0173,33.1502,32.9984,33.0743,393200.0
2014-04-16 15:50:00,34.86,34.91,34.78,34.84,621200.0,33.0838,33.1312,33.0079,33.0648,621200.0
2014-04-17 09:30:00,34.53,34.84,34.37,34.72,962800.0,32.7706,33.0648,32.6187,32.9509,962800.0
2014-04-17 09:40:00,34.74,34.93,34.51,34.54,1005200.0,32.9699,33.1502,32.7516,32.7801,1005200.0
2014-04-17 09:50:00,34.55,34.63,34.28,34.58,831600.0,32.7896,32.8655,32.5333,32.818,831600.0
2014-04-17 10:00:00,34.58,34.76,34.43,34.7,471200.0,32.818,32.9889,32.6757,32.9319,471200.0
2014-04-17 10:10:00,34.69,34.99,34.66,34.77,498000.0,32.9224,33.2072,32.894,32.9984,498000.0
2014-04-17 10:20:00,34.77,35.48,34.77,35.46,733800.0,32.9984,33.6722,32.9984,33.6532,733800.0
2014-04-17 10:30:00,35.48,35.55,35.31,35.52,662800.0,33.6722,33.7386,33.5108,33.7101,662800.0
2014-04-17 10:40:00,35.54,35.6,35.2,35.26,521800.0,33.7291,33.7861,33.4065,33.4634,521800.0
2014-04-17 10:50:00,35.26,35.51,35.24,35.46,351000.0,33.4634,33.7007,33.4444,33.6532,351000.0
2014-04-17 11:00:00,35.51,35.58,35.45,35.52,462400.0,33.7007,33.7671,33.6437,33.7101,462400.0
2014-04-17 11:10:00,35.55,35.58,35.16,35.27,406800.0,33.7386,33.7671,33.3685,33.4729,406800.0
2014-04-17 11:20:00,35.29,35.4,35.26,35.31,234800.0,33.4919,33.5963,33.4634,33.5108,234800.0
2014-04-17 11:30:00,35.33,35.38,35.08,35.11,301800.0,33.5298,33.5773,33.2926,33.321,301800.0
2014-04-17 11:40:00,35.1,35.15,35.0,35.02,268200.0,33.3115,33.359,33.2166,33.2356,268200.0
2014-04-17 11:50:00,35.01,35.1,34.9,35.08,406200.0,33.2261,33.3115,33.1217,33.2926,406200.0
2014-04-17 12:00:00,35.07,35.25,35.01,35.19,332000.0,33.2831,33.4539,33.2261,33.397,332000.0
2014-04-17 12:10:00,35.18,35.24,34.99,35.01,185000.0,33.3875,33.4444,33.2072,33.2261,185000.0
2014-04-17 12:20:00,34.99,35.12,34.94,35.09,162600.0,33.2072,33.3305,33.1597,33.3021,162600.0
2014-04-17 12:30:00,35.08,35.15,34.96,35.15,137800.0,33.2926,33.359,33.1787,33.359,137800.0
2014-04-17 12:40:00,35.15,35.24,35.1,35.23,174400.0,33.359,33.4444,33.3115,33.4349,174400.0
2014-04-17 12:50:00,35.24,35.29,35.16,35.23,169000.0,33.4444,33.4919,33.3685,33.4349,169000.0
2014-04-17 13:00:00,35.24,35.46,35.23,35.41,316200.0,33.4444,33.6532,33.4349,33.6058,316200.0
2014-04-17 13:10:00,35.42,35.58,35.34,35.35,438200.0,33.6152,33.7671,33.5393,33.5488,438200.0
2014-04-17 13:20:00,35.35,35.36,35.28,35.32,129000.0,33.5488,33.5583,33.4824,33.5203,129000.0
2014-04-17 13:30:00,35.35,35.47,35.31,35.47,173800.0,33.5488,33.6627,33.5108,33.6627,173800.0
2014-04-17 13:40:00,35.47,35.62,35.46,35.53,366200.0,33.6627,33.8051,33.6532,33.7196,366200.0
2014-04-17 13:50:00,35.5,35.62,35.49,35.6,379400.0,33.6912,33.8051,33.6817,33.7861,379400.0
2014-04-17 14:00:00,35.6,35.62,35.47,35.51,185400.0,33.7861,33.8051,33.6627,33.7007,185400.0
2014-04-17 14:10:00,35.5,35.59,35.49,35.52,99800.0,33.6912,33.7766,33.6817,33.7101,99800.0
2014-04-17 14:20:00,35.54,35.75,35.53,35.67,366400.0,33.7291,33.9284,33.7196,33.8525,366400.0
2014-04-17 14:30:00,35.7,35.73,35.6,35.63,147800.0,33.881,33.9094,33.7861,33.8145,147800.0
2014-04-17 14:40:00,35.65,35.66,35.51,35.51,184800.0,33.8335,33.843,33.7007,33.7007,184800.0
2014-04-17 14:50:00,35.52,35.58,35.48,35.52,151200.0,33.7101,33.7671,33.6722,33.7101,151200.0
2014-04-17 15:00:00,35.52,35.7,35.51,35.7,176800.0,33.7101,33.881,33.7007,33.881,176800.0
2014-04-17 15:10:00,35.7,35.83,35.69,35.74,326200.0,33.881,34.0044,33.8715,33.9189,326200.0
2014-04-17 15:20:00,35.74,35.76,35.68,35.68,151400.0,33.9189,33.9379,33.862,33.862,151400.0
2014-04-17 15:30:00,35.69,35.69,35.53,35.55,349800.0,33.8715,33.8715,33.7196,33.7386,349800.0
2014-04-17 15:40:00,35.57,35.6,35.45,35.57,351600.0,33.7576,33.7861,33.6437,33.7576,351600.0
2014-04-17 15:50:00,35.58,35.62,35.34,35.35,514200.0,33.7671,33.8051,33.5393,33.5488,514200.0
2014-04-21 09:30:00,35.57,35.72,35.31,35.38,581600.0,33.7576,33.9,33.5108,33.5773,581600.0
2014-04-21 09:40:00,35.38,35.71,35.37,35.51,523000.0,33.5773,33.8905,33.5678,33.7007,523000.0
2014-04-21 09:50:00,35.53,35.76,35.49,35.67,329200.0,33.7196,33.9379,33.6817,33.8525,329200.0
2014-04-21 10:00:00,35.67,35.96,35.67,35.85,575600.0,33.8525,34.1277,33.8525,34.0233,575600.0
2014-04-21 10:10:00,35.85,35.91,35.52,35.52,315600.0,34.0233,34.0803,33.7101,33.7101,315600.0
2014-04-21 10:20:00,35.51,35.52,35.3,35.3,441800.0,33.7007,33.7101,33.5014,33.5014,441800.0
2014-04-21 10:30:00,35.3,35.3,34.82,34.85,662200.0,33.5014,33.5014,33.0458,33.0743,662200.0
2014-04-21 10:40:00,34.87,35.13,34.82,35.12,502600.0,33.0933,33.34,33.0458,33.3305,502600.0
2014-04-21 10:50:00,35.1,35.35,35.02,35.24,442800.0,33.3115,33.5488,33.2356,33.4444,442800.0
2014-04-21 11:00:00,35.24,35.41,35.13,35.37,241000.0,33.4444,33.6058,33.34,33.5678,241000.0
2014-04-21 11:10:00,35.4,35.7,35.4,35.67,416600.0,33.5963,33.881,33.5963,33.8525,416600.0
2014-04-21 11:20:00,35.65,35.68,35.54,35.59,227400.0,33.8335,33.862,33.7291,33.7766,227400.0
2014-04-21 11:30:00,35.56,35.6,35.43,35.47,188400.0,33.7481,33.7861,33.6247,33.6627,188400.0
2014-04-21 11:40:00,35.47,35.73,35.4,35.53,320000.0,33.6627,33.9094,33.5963,33.7196,320000.0
2014-04-21 11:50:00,35.52,35.74,35.45,35.69,182200.0,33.7101,33.9189,33.6437,33.8715,182200.0
2014-04-21 12:00:00,35.68,35.74,35.6,35.71,169400.0,33.862,33.9189,33.7861,33.8905,169400.0
2014-04-21 12:10:00,35.7,35.71,35.6,35.69,90800.0,33.881,33.8905,33.7861,33.8715,90800.0
2014-04-21 12:20:00,35.7,35.74,35.48,35.57,159800.0,33.881,33.9189,33.6722,33.7576,159800.0
2014-04-21 12:30:00,35.58,35.58,35.35,35.4,190000.0,33.7671,33.7671,33.5488,33.5963,190000.0
2014-04-21 12:40:00,35.39,35.59,35.38,35.48,122800.0,33.5868,33.7766,33.5773,33.6722,122800.0
2014-04-21 12:50:00,35.47,35.57,35.41,35.54,75200.0,33.6627,33.7576,33.6058,33.7291,75200.0
2014-04-21 13:00:00,35.54,35.57,35.45,35.52,116600.0,33.7291,33.7576,33.6437,33.7101,116600.0
2014-04-21 13:10:00,35.55,35.65,35.54,35.6,67400.0,33.7386,33.8335,33.7291,33.7861,67400.0
2014-04-21 13:20:00,35.6,35.63,35.54,35.63,39200.0,33.7861,33.8145,33.7291,33.8145,39200.0
2014-04-21 13:30:00,35.62,35.65,35.56,35.59,77800.0,33.8051,33.8335,33.7481,33.7766,77800.0
2014-04-21 13:40:00,35.57,35.59,35.48,35.51,109400.0,33.7576,33.7766,33.6722,33.7007,109400.0
2014-04-21 13:50:00,35.52,35.65,35.5,35.63,71400.0,33.7101,33.8335,33.6912,33.8145,71400.0
2014-04-21 14:00:00,35.64,35.65,35.51,35.52,151800.0,33.824,33.8335,33.7007,33.7101,151800.0
2014-04-21 14:10:00,35.52,35.62,35.47,35.57,90400.0,33.7101,33.8051,33.6627,33.7576,90400.0
2014-04-21 14:20:00,35.56,35.63,35.5,35.63,87400.0,33.7481,33.8145,33.6912,33.8145,87400.0
2014-04-21 14:30:00,35.63,35.74,35.61,35.74,140800.0,33.8145,33.9189,33.7956,33.9189,140800.0
2014-04-21 14:40:00,35.74,35.8,35.62,35.7,150800.0,33.9189,33.9759,33.8051,33.881,150800.0
2014-04-21 14:50:00,35.71,35.77,35.63,35.73,125800.0,33.8905,33.9474,33.8145,33.9094,125800.0
2014-04-21 15:00:00,35.71,35.73,35.57,35.57,99000.0,33.8905,33.9094,33.7576,33.7576,99000.0
2014-04-21 15:10:00,35.55,35.63,35.54,35.57,106200.0,33.7386,33.8145,33.7291,33.7576,106200.0
2014-04-21 15:20:00,35.56,35.62,35.54,35.57,105200.0,33.7481,33.8051,33.7291,33.7576,105200.0
2014-04-21 15:30:00,35.58,35.68,35.54,35.66,175000.0,33.7671,33.862,33.7291,33.843,175000.0
2014-04-21 15:40:00,35.66,35.68,35.63,35.64,87400.0,33.843,33.862,33.8145,33.824,87400.0
2014-04-21 15:50:00,35.65,35.89,35.65,35.88,505800.0,33.8335,34.0613,33.8335,34.0518,505800.0
2014-04-22 09:30:00,36.06,36.33,36.02,36.09,770200.0,34.2226,34.4789,34.1847,34.2511,770200.0
2014-04-22 09:40:00,36.1,36.12,35.9,36.07,551600.0,34.2606,34.2796,34.0708,34.2321,551600.0
2014-04-22 09:50:00,36.05,36.49,36.04,36.42,673600.0,34.2131,34.6307,34.2037,34.5643,673600.0
2014-04-22 10:00:00,36.39,36.73,36.23,36.63,670800.0,34.5358,34.8585,34.384,34.7636,670800.0
2014-04-22 10:10:00,36.65,36.77,36.56,36.7,355400.0,34.7826,34.8965,34.6972,34.83,355400.0
2014-04-22 10:20:00,36.71,36.79,36.66,36.72,329400.0,34.8395,34.9154,34.7921,34.849,329400.0
2014-04-22 10:30:00,36.72,36.85,36.56,36.56,428800.0,34.849,34.9724,34.6972,34.6972,428800.0
2014-04-22 10:40:00,36.57,36.6,36.48,36.52,292600.0,34.7066,34.7351,34.6212,34.6592,292600.0
2014-04-22 10:50:00,36.56,36.68,36.53,36.63,250200.0,34.6972,34.811,34.6687,34.7636,250200.0
2014-04-22 11:00:00,36.63,36.79,36.62,36.72,289800.0,34.7636,34.9154,34.7541,34.849,289800.0
2014-04-22 11:10:00,36.73,36.8,36.69,36.78,226400.0,34.8585,34.9249,34.8205,34.9059,226400.0
2014-04-22 11:20:00,36.8,36.99,36.8,36.99,491000.0,34.9249,35.1052,34.9249,35.1052,491000.0
2014-04-22 11:30:00,36.99,37.15,36.97,37.15,506600.0,35.1052,35.2571,35.0863,35.2571,506600.0
2014-04-22 11:40:00,37.15,37.16,36.93,36.97,336600.0,35.2571,35.2666,35.0483,35.0863,336600.0
2014-04-22 11:50:00,36.99,37.03,36.96,37.0,247400.0,35.1052,35.1432,35.0768,35.1147,247400.0
2014-04-22 12:00:00,36.99,37.18,36.99,37.15,288600.0,35.1052,35.2856,35.1052,35.2571,288600.0
2014-04-22 12:10:00,37.16,37.25,37.13,37.2,308800.0,35.2666,35.352,35.2381,35.3045,308800.0
2014-04-22 12:20:00,37.19,37.34,37.13,37.34,366000.0,35.2951,35.4374,35.2381,35.4374,366000.0
2014-04-22 12:30:00,37.34,37.35,37.22,37.22,126400.0,35.4374,35.4469,35.3235,35.3235,126400.0
2014-04-22 12:40:00,37.23,37.24,37.12,37.15,206000.0,35.333,35.3425,35.2286,35.2571,206000.0
2014-04-22 12:50:00,37.15,37.23,37.13,37.23,120400.0,35.2571,35.333,35.2381,35.333,120400.0
2014-04-22 13:00:00,37.24,37.24,37.16,37.22,158800.0,35.3425,35.3425,35.2666,35.3235,158800.0
2014-04-22 13:10:00,37.21,37.24,37.18,37.2,96800.0,35.314,35.3425,35.2856,35.3045,96800.0
2014-04-22 13:20:00,37.21,37.3,37.2,37.27,178000.0,35.314,35.3995,35.3045,35.371,178000.0
2014-04-22 13:30:00,37.29,37.35,37.23,37.33,138600.0,35.39,35.4469,35.333,35.4279,138600.0
2014-04-22 13:40:00,37.33,37.35,37.22,37.27,170600.0,35.4279,35.4469,35.3235,35.371,170600.0
2014-04-22 13:50:00,37.29,37.33,37.27,37.29,138000.0,35.39,35.4279,35.371,35.39,138000.0
2014-04-22 14:00:00,37.3,37.32,37.16,37.22,146200.0,35.3995,35.4184,35.2666,35.3235,146200.0
2014-04-22 14:10:00,37.22,37.28,37.15,37.27,128200.0,35.3235,35.3805,35.2571,35.371,128200.0
2014-04-22 14:20:00,37.28,37.29,37.17,37.19,129200.0,35.3805,35.39,35.2761,35.2951,129200.0
2014-04-22 14:30:00,37.19,37.35,37.14,37.35,198800.0,35.2951,35.4469,35.2476,35.4469,198800.0
2014-04-22 14:40:00,37.35,37.35,37.29,37.31,103000.0,35.4469,35.4469,35.39,35.4089,103000.0
2014-04-22 14:50:00,37.31,37.35,37.27,37.3,135000.0,35.4089,35.4469,35.371,35.3995,135000.0
2014-04-22 15:00:00,37.27,37.28,37.13,37.15,240400.0,35.371,35.3805,35.2381,35.2571,240400.0
2014-04-22 15:10:00,37.15,37.15,36.98,37.02,394600.0,35.2571,35.2571,35.0958,35.1337,394600.0
2014-04-22 15:20:00,37.03,37.11,37.01,37.03,175400.0,35.1432,35.2191,35.1242,35.1432,175400.0
2014-04-22 15:30:00,37.02,37.08,36.96,36.96,355600.0,35.1337,35.1907,35.0768,35.0768,355600.0
2014-04-22 15:40:00,36.97,37.04,36.89,36.99,510400.0,35.0863,35.1527,35.0103,35.1052,510400.0
2014-04-22 15:50:00,37.01,37.11,36.99,36.99,760000.0,35.1242,35.2191,35.1052,35.1052,760000.0
2014-04-23 09:30:00,36.83,36.84,36.55,36.74,512000.0,34.9534,34.9629,34.6877,34.868,512000.0
2014-04-23 09:40:00,36.74,36.99,36.52,36.6,763000.0,34.868,35.1052,34.6592,34.7351,763000.0
2014-04-23 09:50:00,36.56,36.79,36.55,36.69,530400.0,34.6972,34.9154,34.6877,34.8205,530400.0
2014-04-23 10:00:00,36.68,36.68,36.19,36.3,957600.0,34.811,34.811,34.346,34.4504,957600.0
2014-04-23 10:10:00,36.3,36.6,36.27,36.57,394000.0,34.4504,34.7351,34.4219,34.7066,394000.0
2014-04-23 10:20:00,36.53,36.84,36.52,36.83,335800.0,34.6687,34.9629,34.6592,34.9534,335800.0
2014-04-23 10:30:00,36.83,36.83,36.63,36.75,159400.0,34.9534,34.9534,34.7636,34.8775,159400.0
2014-04-23 10:40:00,36.77,37.12,36.77,36.99,797800.0,34.8965,35.2286,34.8965,35.1052,797800.0
2014-04-23 10:50:00,36.99,37.07,36.83,36.86,242000.0,35.1052,35.1812,34.9534,34.9819,242000.0
2014-04-23 11:00:00,36.85,36.97,36.84,36.9,136400.0,34.9724,35.0863,34.9629,35.0198,136400.0
2014-04-23 11:10:00,36.88,36.91,36.57,36.65,327200.0,35.0009,35.0293,34.7066,34.7826,327200.0
2014-04-23 11:20:00,36.63,36.68,36.44,36.57,408000.0,34.7636,34.811,34.5833,34.7066,408000.0
2014-04-23 11:30:00,36.58,36.89,36.57,36.87,352200.0,34.7161,35.0103,34.7066,34.9914,352200.0
2014-04-23 11:40:00,36.9,36.9,36.74,36.86,83600.0,35.0198,35.0198,34.868,34.9819,83600.0
2014-04-23 11:50:00,36.84,37.0,36.81,36.91,266600.0,34.9629,35.1147,34.9344,35.0293,266600.0
2014-04-23 12:00:00,36.91,36.91,36.65,36.65,153000.0,35.0293,35.0293,34.7826,34.7826,153000.0
2014-04-23 12:10:00,36.67,36.7,36.6,36.66,98800.0,34.8016,34.83,34.7351,34.7921,98800.0
2014-04-23 12:20:00,36.66,36.68,36.56,36.68,118600.0,34.7921,34.811,34.6972,34.811,118600.0
2014-04-23 12:30:00,36.67,36.81,36.63,36.75,152800.0,34.8016,34.9344,34.7636,34.8775,152800.0
2014-04-23 12:40:00,36.74,36.8,36.72,36.77,112600.0,34.868,34.9249,34.849,34.8965,112600.0
2014-04-23 12:50:00,36.77,36.83,36.7,36.7,164600.0,34.8965,34.9534,34.83,34.83,164600.0
2014-04-23 13:00:00,36.69,36.74,36.6,36.65,187600.0,34.8205,34.868,34.7351,34.7826,187600.0
2014-04-23 13:10:00,36.63,36.66,36.48,36.62,248400.0,34.7636,34.7921,34.6212,34.7541,248400.0
2014-04-23 13:20:00,36.62,36.8,36.58,36.76,161000.0,34.7541,34.9249,34.7161,34.887,161000.0
2014-04-23 13:30:00,36.75,36.8,36.51,36.54,124200.0,34.8775,34.9249,34.6497,34.6782,124200.0
2014-04-23 13:40:00,36.51,36.7,36.45,36.52,241400.0,34.6497,34.83,34.5928,34.6592,241400.0
2014-04-23 13:50:00,36.5,36.6,36.48,36.51,117400.0,34.6402,34.7351,34.6212,34.6497,117400.0
2014-04-23 14:00:00,36.54,36.54,36.4,36.48,258000.0,34.6782,34.6782,34.5453,34.6212,258000.0
2014-04-23 14:10:00,36.48,36.48,36.23,36.29,204800.0,34.6212,34.6212,34.384,34.4409,204800.0
2014-04-23 14:20:00,36.3,36.42,36.26,36.4,141200.0,34.4504,34.5643,34.4124,34.5453,141200.0
2014-04-23 14:30:00,36.38,36.4,36.23,36.29,120800.0,34.5263,34.5453,34.384,34.4409,120800.0
2014-04-23 14:40:00,36.29,36.38,36.19,36.22,209200.0,34.4409,34.5263,34.346,34.3745,209200.0
2014-04-23 14:50:00,36.23,36.41,36.22,36.33,184200.0,34.384,34.5548,34.3745,34.4789,184200.0
2014-04-23 15:00:00,36.35,36.54,36.31,36.54,252800.0,34.4979,34.6782,34.4599,34.6782,252800.0
2014-04-23 15:10:00,36.53,36.57,36.43,36.46,162800.0,34.6687,34.7066,34.5738,34.6023,162800.0
2014-04-23 15:20:00,36.46,36.57,36.42,36.43,80400.0,34.6023,34.7066,34.5643,34.5738,80400.0
2014-04-23 15:30:00,36.45,36.52,36.36,36.45,165000.0,34.5928,34.6592,34.5073,34.5928,165000.0
2014-04-23 15:40:00,36.45,36.48,36.35,36.48,199800.0,34.5928,34.6212,34.4979,34.6212,199800.0
2014-04-23 15:50:00,36.49,36.5,36.22,36.31,636200.0,34.6307,34.6402,34.3745,34.4599,636200.0
2014-04-24 09:30:00,36.99,37.02,36.41,36.55,757600.0,35.1052,35.1337,34.5548,34.6877,757600.0
2014-04-24 09:40:00,36.52,36.52,35.23,35.45,1579400.0,34.6592,34.6592,33.4349,33.6437,1579400.0
2014-04-24 09:50:00,35.43,35.99,35.42,35.7,1112200.0,33.6247,34.1562,33.6152,33.881,1112200.0
2014-04-24 10:00:00,35.69,35.7,35.15,35.31,1001200.0,33.8715,33.881,33.359,33.5108,1001200.0
2014-04-24 10:10:00,35.32,36.05,35.17,35.95,1129800.0,33.5203,34.2131,33.378,34.1182,1129800.0
2014-04-24 10:20:00,35.98,36.08,35.79,36.05,560400.0,34.1467,34.2416,33.9664,34.2131,560400.0
2014-04-24 10:30:00,36.06,36.22,35.87,36.12,535400.0,34.2226,34.3745,34.0423,34.2796,535400.0
2014-04-24 10:40:00,36.13,36.24,35.84,35.84,446800.0,34.2891,34.3935,34.0138,34.0138,446800.0
2014-04-24 10:50:00,35.84,35.96,35.71,35.96,322000.0,34.0138,34.1277,33.8905,34.1277,322000.0
2014-04-24 11:00:00,35.96,36.2,35.81,36.2,411400.0,34.1277,34.3555,33.9854,34.3555,411400.0
2014-04-24 11:10:00,36.2,36.59,36.19,36.49,761200.0,34.3555,34.7256,34.346,34.6307,761200.0
2014-04-24 11:20:00,36.52,36.66,36.44,36.47,442000.0,34.6592,34.7921,34.5833,34.6117,442000.0
2014-04-24 11:30:00,36.49,36.62,36.48,36.62,229400.0,34.6307,34.7541,34.6212,34.7541,229400.0
2014-04-24 11:40:00,36.62,36.65,36.34,36.39,275400.0,34.7541,34.7826,34.4884,34.5358,275400.0
2014-04-24 11:50:00,36.4,36.44,36.26,36.41,264200.0,34.5453,34.5833,34.4124,34.5548,264200.0
2014-04-24 12:00:00,36.42,36.55,36.29,36.32,237000.0,34.5643,34.6877,34.4409,34.4694,237000.0
2014-04-24 12:10:00,36.32,36.37,36.22,36.27,159400.0,34.4694,34.5168,34.3745,34.4219,159400.0
2014-04-24 12:20:00,36.27,36.46,36.25,36.38,149200.0,34.4219,34.6023,34.403,34.5263,149200.0
2014-04-24 12:30:00,36.4,36.52,36.4,36.45,120000.0,34.5453,34.6592,34.5453,34.5928,120000.0
2014-04-24 12:40:00,36.45,36.45,36.35,36.38,123200.0,34.5928,34.5928,34.4979,34.5263,123200.0
2014-04-24 12:50:00,36.38,36.6,36.29,36.55,277000.0,34.5263,34.7351,34.4409,34.6877,277000.0
2014-04-24 13:00:00,36.57,36.62,36.42,36.42,125000.0,34.7066,34.7541,34.5643,34.5643,125000.0
2014-04-24 13:10:00,36.42,36.5,36.41,36.49,78000.0,34.5643,34.6402,34.5548,34.6307,78000.0
2014-04-24 13:20:00,36.49,36.52,36.34,36.35,176400.0,34.6307,34.6592,34.4884,34.4979,176400.0
2014-04-24 13:30:00,36.34,36.36,35.84,35.9,559200.0,34.4884,34.5073,34.0138,34.0708,559200.0
2014-04-24 13:40:00,35.92,36.02,35.85,35.88,349200.0,34.0898,34.1847,34.0233,34.0518,349200.0
2014-04-24 13:50:00,35.9,36.04,35.77,35.81,234000.0,34.0708,34.2037,33.9474,33.9854,234000.0
2014-04-24 14:00:00,35.8,36.09,35.8,35.83,315600.0,33.9759,34.2511,33.9759,34.0044,315600.0
2014-04-24 14:10:00,35.81,36.02,35.74,35.93,273400.0,33.9854,34.1847,33.9189,34.0993,273400.0
2014-04-24 14:20:00,35.92,35.98,35.79,35.96,158000.0,34.0898,34.1467,33.9664,34.1277,158000.0
2014-04-24 14:30:00,35.97,36.07,35.8,36.05,221400.0,34.1372,34.2321,33.9759,34.2131,221400.0
2014-04-24 14:40:00,36.05,36.06,35.82,35.88,175000.0,34.2131,34.2226,33.9949,34.0518,175000.0
2014-04-24 14:50:00,35.91,35.92,35.71,35.86,211800.0,34.0803,34.0898,33.8905,34.0328,211800.0
2014-04-24 15:00:00,35.85,36.13,35.85,35.95,441200.0,34.0233,34.2891,34.0233,34.1182,441200.0
2014-04-24 15:10:00,35.96,36.06,35.89,35.9,216200.0,34.1277,34.2226,34.0613,34.0708,216200.0
2014-04-24 15:20:00,35.9,36.05,35.9,35.99,168600.0,34.0708,34.2131,34.0708,34.1562,168600.0
2014-04-24 15:30:00,36.0,36.07,35.88,35.97,205600.0,34.1657,34.2321,34.0518,34.1372,205600.0
2014-04-24 15:40:00,35.98,36.09,35.9,35.97,282000.0,34.1467,34.2511,34.0708,34.1372,282000.0
2014-04-24 15:50:00,36.0,36.04,35.9,36.02,488200.0,34.1657,34.2037,34.0708,34.1847,488200.0
2014-04-25 09:30:00,35.58,35.62,35.0,35.08,731400.0,33.7671,33.8051,33.2166,33.2926,731400.0
2014-04-25 09:40:00,35.06,35.55,35.02,35.19,625200.0,33.2736,33.7386,33.2356,33.397,625200.0
2014-04-25 09:50:00,35.18,35.43,34.97,35.1,950400.0,33.3875,33.6247,33.1882,33.3115,950400.0
2014-04-25 10:00:00,35.1,35.17,34.83,35.14,736400.0,33.3115,33.378,33.0553,33.3495,736400.0
2014-04-25 10:10:00,35.15,35.37,35.04,35.24,440400.0,33.359,33.5678,33.2546,33.4444,440400.0
2014-04-25 10:20:00,35.23,35.34,34.98,35.0,368600.0,33.4349,33.5393,33.1977,33.2166,368600.0
2014-04-25 10:30:00,35.0,35.0,34.47,34.65,711800.0,33.2166,33.2166,32.7136,32.8845,711800.0
2014-04-25 10:40:00,34.65,34.77,34.55,34.55,315600.0,32.8845,32.9984,32.7896,32.7896,315600.0
2014-04-25 10:50:00,34.55,34.62,34.35,34.43,482200.0,32.7896,32.856,32.5998,32.6757,482200.0
2014-04-25 11:00:00,34.43,34.49,34.13,34.23,482800.0,32.6757,32.7326,32.391,32.4859,482800.0
2014-04-25 11:10:00,34.21,34.43,34.13,34.38,373000.0,32.4669,32.6757,32.391,32.6282,373000.0
2014-04-25 11:20:00,34.37,34.65,34.35,34.63,375400.0,32.6187,32.8845,32.5998,32.8655,375400.0
2014-04-25 11:30:00,34.63,34.71,34.49,34.51,313200.0,32.8655,32.9414,32.7326,32.7516,313200.0
2014-04-25 11:40:00,34.52,34.55,34.23,34.4,300000.0,32.7611,32.7896,32.4859,32.6472,300000.0
2014-04-25 11:50:00,34.37,34.73,34.35,34.46,288600.0,32.6187,32.9604,32.5998,32.7042,288600.0
2014-04-25 12:00:00,34.47,34.57,34.35,34.52,204600.0,32.7136,32.8086,32.5998,32.7611,204600.0
2014-04-25 12:10:00,34.52,34.63,34.47,34.49,154200.0,32.7611,32.8655,32.7136,32.7326,154200.0
2014-04-25 12:20:00,34.49,34.57,34.43,34.5,87000.0,32.7326,32.8086,32.6757,32.7421,87000.0
2014-04-25 12:30:00,34.5,34.5,34.35,34.37,113400.0,32.7421,32.7421,32.5998,32.6187,113400.0
2014-04-25 12:40:00,34.38,34.45,34.17,34.18,234600.0,32.6282,32.6947,32.4289,32.4384,234600.0
2014-04-25 12:50:00,34.2,34.29,34.19,34.22,154000.0,32.4574,32.5428,32.4479,32.4764,154000.0
2014-04-25 13:00:00,34.23,34.23,33.88,34.02,554200.0,32.4859,32.4859,32.1537,32.2866,554200.0
2014-04-25 13:10:00,34.02,34.06,33.93,34.04,202800.0,32.2866,32.3245,32.2012,32.3056,202800.0
2014-04-25 13:20:00,34.02,34.17,33.99,34.08,212600.0,32.2866,32.4289,32.2581,32.3435,212600.0
2014-04-25 13:30:00,34.07,34.08,33.83,33.9,366200.0,32.334,32.3435,32.1063,32.1727,366200.0
2014-04-25 13:40:00,33.91,34.27,33.91,34.12,439000.0,32.1822,32.5238,32.1822,32.3815,439000.0
2014-04-25 13:50:00,34.13,34.22,34.02,34.07,238200.0,32.391,32.4764,32.2866,32.334,238200.0
2014-04-25 14:00:00,34.08,34.11,33.92,33.99,182800.0,32.3435,32.372,32.1917,32.2581,182800.0
2014-04-25 14:10:00,33.98,34.0,33.79,33.83,293400.0,32.2486,32.2676,32.0683,32.1063,293400.0
2014-04-25 14:20:00,33.83,34.01,33.77,33.85,231000.0,32.1063,32.2771,32.0493,32.1252,231000.0
2014-04-25 14:30:00,33.86,34.15,33.75,34.1,438800.0,32.1347,32.41,32.0303,32.3625,438800.0
2014-04-25 14:40:00,34.1,34.15,33.95,34.08,210400.0,32.3625,32.41,32.2201,32.3435,210400.0
2014-04-25 14:50:00,34.1,34.16,33.85,33.9,318000.0,32.3625,32.4194,32.1252,32.1727,318000.0
2014-04-25 15:00:00,33.9,34.1,33.88,33.99,344200.0,32.1727,32.3625,32.1537,32.2581,344200.0
2014-04-25 15:10:00,33.98,34.08,33.88,34.01,282400.0,32.2486,32.3435,32.1537,32.2771,282400.0
2014-04-25 15:20:00,33.99,34.13,33.96,34.08,337000.0,32.2581,32.391,32.2296,32.3435,337000.0
2014-04-25 15:30:00,34.08,34.18,34.06,34.08,371200.0,32.3435,32.4384,32.3245,32.3435,371200.0
2014-04-25 15:40:00,34.08,34.25,34.08,34.24,542800.0,32.3435,32.5049,32.3435,32.4954,542800.0
2014-04-25 15:50:00,34.22,34.27,34.02,34.11,773200.0,32.4764,32.5238,32.2866,32.372,773200.0
2014-04-28 09:30:00,34.48,34.55,33.81,33.89,795200.0,32.7231,32.7896,32.0873,32.1632,795200.0
2014-04-28 09:40:00,33.9,33.99,33.65,33.67,650600.0,32.1727,32.2581,31.9354,31.9544,650600.0
2014-04-28 09:50:00,33.69,34.37,33.63,34.31,849800.0,31.9734,32.6187,31.9164,32.5618,849800.0
2014-04-28 10:00:00,34.34,34.65,34.21,34.55,667400.0,32.5903,32.8845,32.4669,32.7896,667400.0
2014-04-28 10:10:00,34.53,34.92,34.38,34.83,619200.0,32.7706,33.1407,32.6282,33.0553,619200.0
2014-04-28 10:20:00,34.84,34.96,34.59,34.62,417600.0,33.0648,33.1787,32.8275,32.856,417600.0
2014-04-28 10:30:00,34.62,34.83,34.35,34.42,438800.0,32.856,33.0553,32.5998,32.6662,438800.0
2014-04-28 10:40:00,34.43,34.57,34.21,34.24,302400.0,32.6757,32.8086,32.4669,32.4954,302400.0
2014-04-28 10:50:00,34.24,34.29,34.09,34.18,363200.0,32.4954,32.5428,32.353,32.4384,363200.0
2014-04-28 11:00:00,34.19,34.35,33.92,34.05,497200.0,32.4479,32.5998,32.1917,32.315,497200.0
2014-04-28 11:10:00,34.04,34.09,33.48,33.58,551800.0,32.3056,32.353,31.7741,31.869,551800.0
2014-04-28 11:20:00,33.61,33.62,33.23,33.27,465400.0,31.8975,31.907,31.5368,31.5748,465400.0
2014-04-28 11:30:00,33.27,33.72,33.25,33.65,618000.0,31.5748,32.0019,31.5558,31.9354,618000.0
2014-04-28 11:40:00,33.65,33.67,33.41,33.53,361000.0,31.9354,31.9544,31.7077,31.8215,361000.0
2014-04-28 11:50:00,33.54,33.7,32.9,32.96,751400.0,31.831,31.9829,31.2236,31.2806,751400.0
2014-04-28 12:00:00,32.93,33.07,32.63,32.68,571200.0,31.2521,31.385,30.9674,31.0149,571200.0
2014-04-28 12:10:00,32.66,33.1,32.66,33.04,343200.0,30.9959,31.4135,30.9959,31.3565,343200.0
2014-04-28 12:20:00,33.04,33.05,32.77,32.97,216000.0,31.3565,31.366,31.1003,31.2901,216000.0
2014-04-28 12:30:00,32.97,33.04,32.77,32.77,161600.0,31.2901,31.3565,31.1003,31.1003,161600.0
2014-04-28 12:40:00,32.77,33.01,32.77,32.99,177000.0,31.1003,31.328,31.1003,31.3091,177000.0
2014-04-28 12:50:00,33.01,33.01,32.74,32.81,167400.0,31.328,31.328,31.0718,31.1382,167400.0
2014-04-28 13:00:00,32.76,32.78,32.37,32.44,575600.0,31.0908,31.1098,30.7206,30.7871,575600.0
2014-04-28 13:10:00,32.45,32.55,32.25,32.3,406800.0,30.7966,30.8915,30.6068,30.6542,406800.0
2014-04-28 13:20:00,32.32,32.35,32.05,32.32,499600.0,30.6732,30.7017,30.417,30.6732,499600.0
2014-04-28 13:30:00,32.32,32.46,32.15,32.35,475000.0,30.6732,30.8061,30.5119,30.7017,475000.0
2014-04-28 13:40:00,32.33,32.59,32.31,32.58,326600.0,30.6827,30.9294,30.6637,30.9199,326600.0
2014-04-28 13:50:00,32.59,32.74,32.37,32.42,609200.0,30.9294,31.0718,30.7206,30.7681,609200.0
2014-04-28 14:00:00,32.42,32.55,32.24,32.55,341400.0,30.7681,30.8915,30.5973,30.8915,341400.0
2014-04-28 14:10:00,32.55,32.94,32.52,32.94,659800.0,30.8915,31.2616,30.863,31.2616,659800.0
2014-04-28 14:20:00,32.93,33.07,32.82,32.93,584600.0,31.2521,31.385,31.1477,31.2521,584600.0
2014-04-28 14:30:00,32.95,33.11,32.88,33.06,533800.0,31.2711,31.4229,31.2047,31.3755,533800.0
2014-04-28 14:40:00,33.05,33.24,32.81,33.2,518200.0,31.366,31.5463,31.1382,31.5084,518200.0
2014-04-28 14:50:00,33.2,33.29,32.93,32.96,456000.0,31.5084,31.5938,31.2521,31.2806,456000.0
2014-04-28 15:00:00,32.96,33.36,32.88,33.35,562800.0,31.2806,31.6602,31.2047,31.6507,562800.0
2014-04-28 15:10:00,33.35,33.98,33.32,33.96,1084800.0,31.6507,32.2486,31.6222,32.2296,1084800.0
2014-04-28 15:20:00,33.95,34.0,33.74,33.74,708400.0,32.2201,32.2676,32.0208,32.0208,708400.0
2014-04-28 15:30:00,33.73,33.94,33.73,33.83,313400.0,32.0114,32.2107,32.0114,32.1063,313400.0
2014-04-28 15:40:00,33.84,33.87,33.6,33.62,387400.0,32.1157,32.1442,31.888,31.907,387400.0
2014-04-28 15:50:00,33.63,33.72,33.42,33.54,660400.0,31.9164,32.0019,31.7171,31.831,660400.0
2014-04-29 09:30:00,33.94,34.32,33.79,34.15,908200.0,32.2107,32.5713,32.0683,32.41,908200.0
2014-04-29 09:40:00,34.16,34.39,34.02,34.12,650800.0,32.4194,32.6377,32.2866,32.3815,650800.0
2014-04-29 09:50:00,34.11,34.42,34.07,34.21,633800.0,32.372,32.6662,32.334,32.4669,633800.0
2014-04-29 10:00:00,34.23,34.42,33.96,33.96,609000.0,32.4859,32.6662,32.2296,32.2296,609000.0
2014-04-29 10:10:00,33.98,34.06,33.7,33.93,624200.0,32.2486,32.3245,31.9829,32.2012,624200.0
2014-04-29 10:20:00,33.94,33.98,33.51,33.52,532200.0,32.2107,32.2486,31.8026,31.8121,532200.0
2014-04-29 10:30:00,33.53,34.01,33.46,33.85,525200.0,31.8215,32.2771,31.7551,32.1252,525200.0
2014-04-29 10:40:00,33.85,34.25,33.84,34.05,639200.0,32.1252,32.5049,32.1157,32.315,639200.0
2014-04-29 10:50:00,34.1,34.19,33.96,34.01,285200.0,32.3625,32.4479,32.2296,32.2771,285200.0
2014-04-29 11:00:00,34.02,34.19,33.98,34.04,202800.0,32.2866,32.4479,32.2486,32.3056,202800.0
2014-04-29 11:10:00,34.05,34.07,33.71,33.8,340400.0,32.315,32.334,31.9924,32.0778,340400.0
2014-04-29 11:20:00,33.82,34.13,33.81,34.08,235600.0,32.0968,32.391,32.0873,32.3435,235600.0
2014-04-29 11:30:00,34.08,34.13,33.94,33.99,183000.0,32.3435,32.391,32.2107,32.2581,183000.0
2014-04-29 11:40:00,33.98,33.98,33.77,33.92,159600.0,32.2486,32.2486,32.0493,32.1917,159600.0
2014-04-29 11:50:00,33.93,34.05,33.79,33.97,175200.0,32.2012,32.315,32.0683,32.2391,175200.0
2014-04-29 12:00:00,33.98,34.1,33.94,33.99,118000.0,32.2486,32.3625,32.2107,32.2581,118000.0
2014-04-29 12:10:00,34.01,34.01,33.81,33.92,143400.0,32.2771,32.2771,32.0873,32.1917,143400.0
2014-04-29 12:20:00,33.92,34.13,33.87,33.96,157200.0,32.1917,32.391,32.1442,32.2296,157200.0
2014-04-29 12:30:00,33.96,34.24,33.92,34.17,267600.0,32.2296,32.4954,32.1917,32.4289,267600.0
2014-04-29 12:40:00,34.18,34.24,34.17,34.2,231800.0,32.4384,32.4954,32.4289,32.4574,231800.0
2014-04-29 12:50:00,34.2,34.25,34.1,34.17,187600.0,32.4574,32.5049,32.3625,32.4289,187600.0
2014-04-29 13:00:00,34.15,34.19,34.02,34.05,138000.0,32.41,32.4479,32.2866,32.315,138000.0
2014-04-29 13:10:00,34.06,34.18,33.92,33.98,173600.0,32.3245,32.4384,32.1917,32.2486,173600.0
2014-04-29 13:20:00,33.99,34.12,33.95,33.99,159600.0,32.2581,32.3815,32.2201,32.2581,159600.0
2014-04-29 13:30:00,34.0,34.06,33.89,33.99,104800.0,32.2676,32.3245,32.1632,32.2581,104800.0
2014-04-29 13:40:00,33.98,34.08,33.82,33.98,183800.0,32.2486,32.3435,32.0968,32.2486,183800.0
2014-04-29 13:50:00,33.99,34.17,33.99,34.1,168200.0,32.2581,32.4289,32.2581,32.3625,168200.0
2014-04-29 14:00:00,34.13,34.18,34.06,34.13,127600.0,32.391,32.4384,32.3245,32.391,127600.0
2014-04-29 14:10:00,34.17,34.2,34.02,34.11,79800.0,32.4289,32.4574,32.2866,32.372,79800.0
2014-04-29 14:20:00,34.1,34.19,34.01,34.04,92600.0,32.3625,32.4479,32.2771,32.3056,92600.0
2014-04-29 14:30:00,34.07,34.12,34.04,34.06,114200.0,32.334,32.3815,32.3056,32.3245,114200.0
2014-04-29 14:40:00,34.05,34.13,33.99,34.13,93800.0,32.315,32.391,32.2581,32.391,93800.0
2014-04-29 14:50:00,34.1,34.12,34.04,34.07,37200.0,32.3625,32.3815,32.3056,32.334,37200.0
2014-04-29 15:00:00,34.07,34.19,34.07,34.18,73200.0,32.334,32.4479,32.334,32.4384,73200.0
2014-04-29 15:10:00,34.16,34.18,34.02,34.1,95000.0,32.4194,32.4384,32.2866,32.3625,95000.0
2014-04-29 15:20:00,34.09,34.19,34.01,34.18,109200.0,32.353,32.4479,32.2771,32.4384,109200.0
2014-04-29 15:30:00,34.17,34.17,33.81,33.89,287400.0,32.4289,32.4289,32.0873,32.1632,287400.0
2014-04-29 15:40:00,33.89,33.9,33.68,33.77,353200.0,32.1632,32.1727,31.9639,32.0493,353200.0
2014-04-29 15:50:00,33.78,33.84,33.71,33.79,382400.0,32.0588,32.1157,31.9924,32.0683,382400.0
2014-04-30 09:30:00,33.41,33.44,32.94,33.13,894600.0,31.7077,31.7361,31.2616,31.4419,894600.0
2014-04-30 09:40:00,33.1,33.24,32.8,32.95,726800.0,31.4135,31.5463,31.1287,31.2711,726800.0
2014-04-30 09:50:00,32.96,33.14,32.6,32.88,660200.0,31.2806,31.4514,30.9389,31.2047,660200.0
2014-04-30 10:00:00,32.89,33.07,32.67,33.02,442200.0,31.2142,31.385,31.0054,31.3375,442200.0
2014-04-30 10:10:00,33.02,33.44,33.02,33.33,556400.0,31.3375,31.7361,31.3375,31.6317,556400.0
2014-04-30 10:20:00,33.33,33.44,33.21,33.42,315200.0,31.6317,31.7361,31.5178,31.7171,315200.0
2014-04-30 10:30:00,33.41,33.52,33.28,33.38,361200.0,31.7077,31.8121,31.5843,31.6792,361200.0
2014-04-30 10:40:00,33.37,33.7,33.34,33.67,443600.0,31.6697,31.9829,31.6412,31.9544,443600.0
2014-04-30 10:50:00,33.67,33.86,33.63,33.63,343400.0,31.9544,32.1347,31.9164,31.9164,343400.0
2014-04-30 11:00:00,33.65,33.69,33.49,33.52,187400.0,31.9354,31.9734,31.7836,31.8121,187400.0
2014-04-30 11:10:00,33.51,33.51,33.2,33.2,280600.0,31.8026,31.8026,31.5084,31.5084,280600.0
2014-04-30 11:20:00,33.19,33.29,33.1,33.26,282600.0,31.4989,31.5938,31.4135,31.5653,282600.0
2014-04-30 11:30:00,33.25,33.37,33.2,33.26,293600.0,31.5558,31.6697,31.5084,31.5653,293600.0
2014-04-30 11:40:00,33.27,33.41,33.27,33.29,188200.0,31.5748,31.7077,31.5748,31.5938,188200.0
2014-04-30 11:50:00,33.32,33.4,33.24,33.29,108200.0,31.6222,31.6982,31.5463,31.5938,108200.0
2014-04-30 12:00:00,33.3,33.33,33.21,33.32,122400.0,31.6033,31.6317,31.5178,31.6222,122400.0
2014-04-30 12:10:00,33.31,33.47,33.31,33.4,169600.0,31.6128,31.7646,31.6128,31.6982,169600.0
2014-04-30 12:20:00,33.39,33.4,33.27,33.35,91800.0,31.6887,31.6982,31.5748,31.6507,91800.0
2014-04-30 12:30:00,33.35,33.44,33.27,33.44,110800.0,31.6507,31.7361,31.5748,31.7361,110800.0
2014-04-30 12:40:00,33.45,33.5,33.4,33.46,134200.0,31.7456,31.7931,31.6982,31.7551,134200.0
2014-04-30 12:50:00,33.47,33.56,33.44,33.51,97600.0,31.7646,31.85,31.7361,31.8026,97600.0
2014-04-30 13:00:00,33.5,33.63,33.49,33.62,181800.0,31.7931,31.9164,31.7836,31.907,181800.0
2014-04-30 13:10:00,33.61,33.63,33.51,33.51,66200.0,31.8975,31.9164,31.8026,31.8026,66200.0
2014-04-30 13:20:00,33.52,33.6,33.48,33.58,124000.0,31.8121,31.888,31.7741,31.869,124000.0
2014-04-30 13:30:00,33.57,33.57,33.45,33.46,73400.0,31.8595,31.8595,31.7456,31.7551,73400.0
2014-04-30 13:40:00,33.45,33.48,33.37,33.41,155000.0,31.7456,31.7741,31.6697,31.7077,155000.0
2014-04-30 13:50:00,33.42,33.51,33.41,33.42,105400.0,31.7171,31.8026,31.7077,31.7171,105400.0
2014-04-30 14:00:00,33.41,33.8,33.3,33.55,660600.0,31.7077,32.0778,31.6033,31.8405,660600.0
2014-04-30 14:10:00,33.52,33.57,33.17,33.49,599200.0,31.8121,31.8595,31.4799,31.7836,599200.0
2014-04-30 14:20:00,33.51,33.85,33.44,33.83,646000.0,31.8026,32.1252,31.7361,32.1063,646000.0
2014-04-30 14:30:00,33.85,33.97,33.72,33.72,612200.0,32.1252,32.2391,32.0019,32.0019,612200.0
2014-04-30 14:40:00,33.73,34.18,33.7,34.13,573000.0,32.0114,32.4384,31.9829,32.391,573000.0
2014-04-30 14:50:00,34.15,34.4,34.07,34.23,674000.0,32.41,32.6472,32.334,32.4859,674000.0
2014-04-30 15:00:00,34.23,34.29,34.02,34.02,304400.0,32.4859,32.5428,32.2866,32.2866,304400.0
2014-04-30 15:10:00,34.04,34.13,33.88,34.13,478800.0,32.3056,32.391,32.1537,32.391,478800.0
2014-04-30 15:20:00,34.13,34.3,33.98,34.27,315200.0,32.391,32.5523,32.2486,32.5238,315200.0
2014-04-30 15:30:00,34.3,34.45,34.3,34.32,443400.0,32.5523,32.6947,32.5523,32.5713,443400.0
2014-04-30 15:40:00,34.31,34.43,34.1,34.33,565200.0,32.5618,32.6757,32.3625,32.5808,565200.0
2014-04-30 15:50:00,34.33,34.42,34.23,34.42,724000.0,32.5808,32.6662,32.4859,32.6662,724000.0
2014-05-01 09:30:00,34.24,34.26,33.72,33.83,923200.0,32.4954,32.5143,32.0019,32.1063,923200.0
2014-05-01 09:40:00,33.85,34.15,33.83,33.87,1150600.0,32.1252,32.41,32.1063,32.1442,1150600.0
2014-05-01 09:50:00,33.85,33.96,33.45,33.45,792200.0,32.1252,32.2296,31.7456,31.7456,792200.0
2014-05-01 10:00:00,33.52,33.72,33.3,33.56,828400.0,31.8121,32.0019,31.6033,31.85,828400.0
2014-05-01 10:10:00,33.55,33.66,33.13,33.29,846600.0,31.8405,31.9449,31.4419,31.5938,846600.0
2014-05-01 10:20:00,33.24,33.71,33.15,33.6,713600.0,31.5463,31.9924,31.4609,31.888,713600.0
2014-05-01 10:30:00,33.6,33.84,33.6,33.77,594000.0,31.888,32.1157,31.888,32.0493,594000.0
2014-05-01 10:40:00,33.78,34.07,33.73,34.07,873000.0,32.0588,32.334,32.0114,32.334,873000.0
2014-05-01 10:50:00,34.07,34.35,34.07,34.17,858000.0,32.334,32.5998,32.334,32.4289,858000.0
2014-05-01 11:00:00,34.18,34.28,34.03,34.09,415600.0,32.4384,32.5333,32.2961,32.353,415600.0
2014-05-01 11:10:00,34.13,34.24,34.06,34.18,188000.0,32.391,32.4954,32.3245,32.4384,188000.0
2014-05-01 11:20:00,34.18,34.54,34.1,34.44,723800.0,32.4384,32.7801,32.3625,32.6852,723800.0
2014-05-01 11:30:00,34.45,34.97,34.45,34.85,739400.0,32.6947,33.1882,32.6947,33.0743,739400.0
2014-05-01 11:40:00,34.84,35.0,34.76,34.84,574200.0,33.0648,33.2166,32.9889,33.0648,574200.0
2014-05-01 11:50:00,34.82,34.93,34.71,34.82,387000.0,33.0458,33.1502,32.9414,33.0458,387000.0
2014-05-01 12:00:00,34.81,35.04,34.77,34.99,345000.0,33.0363,33.2546,32.9984,33.2072,345000.0
2014-05-01 12:10:00,34.99,35.1,34.85,34.88,305600.0,33.2072,33.3115,33.0743,33.1028,305600.0
2014-05-01 12:20:00,34.86,35.14,34.76,35.05,246400.0,33.0838,33.3495,32.9889,33.2641,246400.0
2014-05-01 12:30:00,35.05,35.08,34.69,34.7,284800.0,33.2641,33.2926,32.9224,32.9319,284800.0
2014-05-01 12:40:00,34.69,34.79,34.48,34.56,491200.0,32.9224,33.0173,32.7231,32.7991,491200.0
2014-05-01 12:50:00,34.57,34.73,34.54,34.6,220400.0,32.8086,32.9604,32.7801,32.837,220400.0
2014-05-01 13:00:00,34.6,34.68,34.48,34.58,256800.0,32.837,32.9129,32.7231,32.818,256800.0
2014-05-01 13:10:00,34.57,34.57,34.3,34.3,290800.0,32.8086,32.8086,32.5523,32.5523,290800.0
2014-05-01 13:20:00,34.3,34.33,34.16,34.19,414400.0,32.5523,32.5808,32.4194,32.4479,414400.0
2014-05-01 13:30:00,34.17,34.29,34.02,34.23,345200.0,32.4289,32.5428,32.2866,32.4859,345200.0
2014-05-01 13:40:00,34.24,34.25,33.88,33.88,420400.0,32.4954,32.5049,32.1537,32.1537,420400.0
2014-05-01 13:50:00,33.88,33.88,33.5,33.61,680600.0,32.1537,32.1537,31.7931,31.8975,680600.0
2014-05-01 14:00:00,33.59,34.01,33.58,33.99,582800.0,31.8785,32.2771,31.869,32.2581,582800.0
2014-05-01 14:10:00,33.99,34.04,33.76,33.77,291200.0,32.2581,32.3056,32.0398,32.0493,291200.0
2014-05-01 14:20:00,33.77,34.13,33.73,34.04,475400.0,32.0493,32.391,32.0114,32.3056,475400.0
2014-05-01 14:30:00,34.05,34.1,33.76,33.76,401200.0,32.315,32.3625,32.0398,32.0398,401200.0
2014-05-01 14:40:00,33.76,33.84,33.57,33.8,567800.0,32.0398,32.1157,31.8595,32.0778,567800.0
2014-05-01 14:50:00,33.84,33.88,33.59,33.7,385000.0,32.1157,32.1537,31.8785,31.9829,385000.0
2014-05-01 15:00:00,33.69,33.71,33.54,33.59,401800.0,31.9734,31.9924,31.831,31.8785,401800.0
2014-05-01 15:10:00,33.58,33.83,33.5,33.68,595800.0,31.869,32.1063,31.7931,31.9639,595800.0
2014-05-01 15:20:00,33.7,33.84,33.6,33.63,416000.0,31.9829,32.1157,31.888,31.9164,416000.0
2014-05-01 15:30:00,33.61,33.91,33.57,33.87,479400.0,31.8975,32.1822,31.8595,32.1442,479400.0
2014-05-01 15:40:00,33.88,33.96,33.79,33.8,452200.0,32.1537,32.2296,32.0683,32.0778,452200.0
2014-05-01 15:50:00,33.8,34.33,33.8,34.33,1072600.0,32.0778,32.5808,32.0778,32.5808,1072600.0
2014-05-02 09:30:00,34.55,34.8,34.17,34.76,1075600.0,32.7896,33.0268,32.4289,32.9889,1075600.0
2014-05-02 09:40:00,34.76,34.84,34.43,34.56,815600.0,32.9889,33.0648,32.6757,32.7991,815600.0
2014-05-02 09:50:00,34.55,34.79,34.47,34.65,398000.0,32.7896,33.0173,32.7136,32.8845,398000.0
2014-05-02 10:00:00,34.7,35.05,34.51,34.99,748200.0,32.9319,33.2641,32.7516,33.2072,748200.0
2014-05-02 10:10:00,34.99,35.27,34.99,35.13,730800.0,33.2072,33.4729,33.2072,33.34,730800.0
2014-05-02 10:20:00,35.18,35.35,35.03,35.08,631600.0,33.3875,33.5488,33.2451,33.2926,631600.0
2014-05-02 10:30:00,35.1,35.48,35.02,35.31,657400.0,33.3115,33.6722,33.2356,33.5108,657400.0
2014-05-02 10:40:00,35.31,35.43,34.55,34.55,804800.0,33.5108,33.6247,32.7896,32.7896,804800.0
2014-05-02 10:50:00,34.55,34.86,34.4,34.75,788800.0,32.7896,33.0838,32.6472,32.9794,788800.0
2014-05-02 11:00:00,34.71,35.02,34.66,34.93,451800.0,32.9414,33.2356,32.894,33.1502,451800.0
2014-05-02 11:10:00,34.91,34.94,34.62,34.88,418800.0,33.1312,33.1597,32.856,33.1028,418800.0
2014-05-02 11:20:00,34.88,34.94,34.71,34.74,228400.0,33.1028,33.1597,32.9414,32.9699,228400.0
2014-05-02 11:30:00,34.76,35.05,34.71,34.85,309400.0,32.9889,33.2641,32.9414,33.0743,309400.0
2014-05-02 11:40:00,34.85,34.9,34.65,34.85,311000.0,33.0743,33.1217,32.8845,33.0743,311000.0
2014-05-02 11:50:00,34.85,34.99,34.84,34.93,197600.0,33.0743,33.2072,33.0648,33.1502,197600.0
2014-05-02 12:00:00,34.92,34.92,34.77,34.8,210800.0,33.1407,33.1407,32.9984,33.0268,210800.0
2014-05-02 12:10:00,34.77,34.93,34.76,34.88,137200.0,32.9984,33.1502,32.9889,33.1028,137200.0
2014-05-02 12:20:00,34.89,34.94,34.86,34.9,115200.0,33.1122,33.1597,33.0838,33.1217,115200.0
2014-05-02 12:30:00,34.88,35.07,34.85,35.05,340200.0,33.1028,33.2831,33.0743,33.2641,340200.0
2014-05-02 12:40:00,35.07,35.07,34.98,35.02,122800.0,33.2831,33.2831,33.1977,33.2356,122800.0
2014-05-02 12:50:00,35.02,35.02,34.91,34.97,135200.0,33.2356,33.2356,33.1312,33.1882,135200.0
2014-05-02 13:00:00,34.98,34.99,34.77,34.77,238800.0,33.1977,33.2072,32.9984,32.9984,238800.0
2014-05-02 13:10:00,34.76,34.8,34.63,34.7,303000.0,32.9889,33.0268,32.8655,32.9319,303000.0
2014-05-02 13:20:00,34.69,34.7,34.42,34.45,349000.0,32.9224,32.9319,32.6662,32.6947,349000.0
2014-05-02 13:30:00,34.45,34.58,34.38,34.48,296600.0,32.6947,32.818,32.6282,32.7231,296600.0
2014-05-02 13:40:00,34.47,34.67,34.44,34.62,216200.0,32.7136,32.9035,32.6852,32.856,216200.0
2014-05-02 13:50:00,34.62,34.67,34.49,34.52,209200.0,32.856,32.9035,32.7326,32.7611,209200.0
2014-05-02 14:00:00,34.49,34.63,34.41,34.47,277600.0,32.7326,32.8655,32.6567,32.7136,277600.0
2014-05-02 14:10:00,34.47,34.74,34.46,34.7,229200.0,32.7136,32.9699,32.7042,32.9319,229200.0
2014-05-02 14:20:00,34.67,34.71,34.48,34.49,191800.0,32.9035,32.9414,32.7231,32.7326,191800.0
2014-05-02 14:30:00,34.49,34.7,34.48,34.63,216400.0,32.7326,32.9319,32.7231,32.8655,216400.0
2014-05-02 14:40:00,34.62,34.64,34.53,34.57,96600.0,32.856,32.875,32.7706,32.8086,96600.0
2014-05-02 14:50:00,34.57,34.65,34.55,34.56,99800.0,32.8086,32.8845,32.7896,32.7991,99800.0
2014-05-02 15:00:00,34.57,34.68,34.55,34.66,194600.0,32.8086,32.9129,32.7896,32.894,194600.0
2014-05-02 15:10:00,34.68,34.68,34.45,34.48,232800.0,32.9129,32.9129,32.6947,32.7231,232800.0
2014-05-02 15:20:00,34.51,34.52,34.32,34.35,208800.0,32.7516,32.7611,32.5713,32.5998,208800.0
2014-05-02 15:30:00,34.34,34.42,34.27,34.34,301800.0,32.5903,32.6662,32.5238,32.5903,301800.0
2014-05-02 15:40:00,34.33,34.51,34.31,34.5,264600.0,32.5808,32.7516,32.5618,32.7421,264600.0
2014-05-02 15:50:00,34.5,34.6,34.48,34.49,496000.0,32.7421,32.837,32.7231,32.7326,496000.0
2014-05-05 09:30:00,33.62,33.72,33.15,33.3,1239800.0,31.907,32.0019,31.4609,31.6033,1239800.0
2014-05-05 09:40:00,33.3,33.52,33.12,33.26,908600.0,31.6033,31.8121,31.4324,31.5653,908600.0
2014-05-05 09:50:00,33.28,33.83,33.21,33.83,720600.0,31.5843,32.1063,31.5178,32.1063,720600.0
2014-05-05 10:00:00,33.78,34.01,33.63,33.72,632200.0,32.0588,32.2771,31.9164,32.0019,632200.0
2014-05-05 10:10:00,33.7,34.14,33.68,34.1,415800.0,31.9829,32.4005,31.9639,32.3625,415800.0
2014-05-05 10:20:00,34.13,34.22,33.84,33.88,531600.0,32.391,32.4764,32.1157,32.1537,531600.0
2014-05-05 10:30:00,33.88,34.33,33.88,34.22,630800.0,32.1537,32.5808,32.1537,32.4764,630800.0
2014-05-05 10:40:00,34.24,34.6,34.24,34.38,676000.0,32.4954,32.837,32.4954,32.6282,676000.0
2014-05-05 10:50:00,34.41,34.54,34.19,34.3,447000.0,32.6567,32.7801,32.4479,32.5523,447000.0
2014-05-05 11:00:00,34.29,34.33,33.92,34.01,537800.0,32.5428,32.5808,32.1917,32.2771,537800.0
2014-05-05 11:10:00,34.02,34.17,33.93,34.02,317400.0,32.2866,32.4289,32.2012,32.2866,317400.0
2014-05-05 11:20:00,34.04,34.24,34.01,34.13,219800.0,32.3056,32.4954,32.2771,32.391,219800.0
2014-05-05 11:30:00,34.13,34.29,34.13,34.2,241000.0,32.391,32.5428,32.391,32.4574,241000.0
2014-05-05 11:40:00,34.2,34.35,33.98,34.12,281400.0,32.4574,32.5998,32.2486,32.3815,281400.0
2014-05-05 11:50:00,34.1,34.21,34.04,34.21,179200.0,32.3625,32.4669,32.3056,32.4669,179200.0
2014-05-05 12:00:00,34.21,34.31,34.05,34.05,163600.0,32.4669,32.5618,32.315,32.315,163600.0
2014-05-05 12:10:00,34.06,34.21,34.02,34.18,79800.0,32.3245,32.4669,32.2866,32.4384,79800.0
2014-05-05 12:20:00,34.17,34.24,34.13,34.15,75800.0,32.4289,32.4954,32.391,32.41,75800.0
2014-05-05 12:30:00,34.13,34.16,34.07,34.14,104400.0,32.391,32.4194,32.334,32.4005,104400.0
2014-05-05 12:40:00,34.12,34.12,34.01,34.07,126000.0,32.3815,32.3815,32.2771,32.334,126000.0
2014-05-05 12:50:00,34.09,34.09,33.88,33.89,185600.0,32.353,32.353,32.1537,32.1632,185600.0
2014-05-05 13:00:00,33.89,33.95,33.87,33.92,199800.0,32.1632,32.2201,32.1442,32.1917,199800.0
2014-05-05 13:10:00,33.89,33.9,33.6,33.74,500800.0,32.1632,32.1727,31.888,32.0208,500800.0
2014-05-05 13:20:00,33.73,33.86,33.67,33.79,245000.0,32.0114,32.1347,31.9544,32.0683,245000.0
2014-05-05 13:30:00,33.79,33.99,33.78,33.94,150000.0,32.0683,32.2581,32.0588,32.2107,150000.0
2014-05-05 13:40:00,33.9,34.05,33.9,34.01,114800.0,32.1727,32.315,32.1727,32.2771,114800.0
2014-05-05 13:50:00,33.99,34.01,33.9,33.95,49600.0,32.2581,32.2771,32.1727,32.2201,49600.0
2014-05-05 14:00:00,33.96,34.11,33.95,34.09,170200.0,32.2296,32.372,32.2201,32.353,170200.0
2014-05-05 14:10:00,34.06,34.13,34.04,34.13,110000.0,32.3245,32.391,32.3056,32.391,110000.0
2014-05-05 14:20:00,34.13,34.21,34.09,34.12,160400.0,32.391,32.4669,32.353,32.3815,160400.0
2014-05-05 14:30:00,34.1,34.21,34.06,34.16,202000.0,32.3625,32.4669,32.3245,32.4194,202000.0
2014-05-05 14:40:00,34.16,34.48,34.16,34.48,377000.0,32.4194,32.7231,32.4194,32.7231,377000.0
2014-05-05 14:50:00,34.48,34.5,34.33,34.43,260000.0,32.7231,32.7421,32.5808,32.6757,260000.0
2014-05-05 15:00:00,34.43,34.44,34.29,34.37,161000.0,32.6757,32.6852,32.5428,32.6187,161000.0
2014-05-05 15:10:00,34.38,34.45,34.2,34.24,201400.0,32.6282,32.6947,32.4574,32.4954,201400.0
2014-05-05 15:20:00,34.24,34.39,34.22,34.38,197000.0,32.4954,32.6377,32.4764,32.6282,197000.0
2014-05-05 15:30:00,34.41,34.46,34.35,34.35,204200.0,32.6567,32.7042,32.5998,32.5998,204200.0
2014-05-05 15:40:00,34.37,34.41,34.19,34.24,336400.0,32.6187,32.6567,32.4479,32.4954,336400.0
2014-05-05 15:50:00,34.24,34.4,34.23,34.32,412400.0,32.4954,32.6472,32.4859,32.5713,412400.0
2014-05-06 09:30:00,33.93,33.94,33.5,33.52,1008400.0,32.2012,32.2107,31.7931,31.8121,1008400.0
2014-05-06 09:40:00,33.52,33.91,33.33,33.75,1067600.0,31.8121,32.1822,31.6317,32.0303,1067600.0
2014-05-06 09:50:00,33.75,33.91,33.47,33.9,565400.0,32.0303,32.1822,31.7646,32.1727,565400.0
2014-05-06 10:00:00,33.92,33.92,33.46,33.5,436000.0,32.1917,32.1917,31.7551,31.7931,436000.0
2014-05-06 10:10:00,33.48,33.91,33.45,33.7,444000.0,31.7741,32.1822,31.7456,31.9829,444000.0
2014-05-06 10:20:00,33.69,34.07,33.66,34.05,523600.0,31.9734,32.334,31.9449,32.315,523600.0
2014-05-06 10:30:00,34.02,34.2,33.94,33.95,449000.0,32.2866,32.4574,32.2107,32.2201,449000.0
2014-05-06 10:40:00,33.94,34.08,33.82,33.95,264200.0,32.2107,32.3435,32.0968,32.2201,264200.0
2014-05-06 10:50:00,33.95,33.97,33.38,33.44,541400.0,32.2201,32.2391,31.6792,31.7361,541400.0
2014-05-06 11:00:00,33.44,33.57,33.35,33.45,394200.0,31.7361,31.8595,31.6507,31.7456,394200.0
2014-05-06 11:10:00,33.46,33.65,33.44,33.62,316000.0,31.7551,31.9354,31.7361,31.907,316000.0
2014-05-06 11:20:00,33.61,33.73,33.48,33.6,263400.0,31.8975,32.0114,31.7741,31.888,263400.0
2014-05-06 11:30:00,33.58,33.69,33.43,33.64,250400.0,31.869,31.9734,31.7266,31.9259,250400.0
2014-05-06 11:40:00,33.63,33.71,33.51,33.67,213800.0,31.9164,31.9924,31.8026,31.9544,213800.0
2014-05-06 11:50:00,33.66,33.77,33.58,33.7,170400.0,31.9449,32.0493,31.869,31.9829,170400.0
2014-05-06 12:00:00,33.72,33.8,33.68,33.74,189200.0,32.0019,32.0778,31.9639,32.0208,189200.0
2014-05-06 12:10:00,33.74,33.79,33.57,33.66,143600.0,32.0208,32.0683,31.8595,31.9449,143600.0
2014-05-06 12:20:00,33.64,33.64,33.5,33.56,184600.0,31.9259,31.9259,31.7931,31.85,184600.0
2014-05-06 12:30:00,33.56,33.74,33.56,33.68,79000.0,31.85,32.0208,31.85,31.9639,79000.0
2014-05-06 12:40:00,33.68,33.71,33.6,33.69,70200.0,31.9639,31.9924,31.888,31.9734,70200.0
2014-05-06 12:50:00,33.66,33.68,33.62,33.65,32800.0,31.9449,31.9639,31.907,31.9354,32800.0
2014-05-06 13:00:00,33.68,33.74,33.54,33.55,113400.0,31.9639,32.0208,31.831,31.8405,113400.0
2014-05-06 13:10:00,33.55,33.63,33.47,33.54,172000.0,31.8405,31.9164,31.7646,31.831,172000.0
2014-05-06 13:20:00,33.54,33.56,33.25,33.27,642600.0,31.831,31.85,31.5558,31.5748,642600.0
2014-05-06 13:30:00,33.25,33.38,33.16,33.2,351400.0,31.5558,31.6792,31.4704,31.5084,351400.0
2014-05-06 13:40:00,33.19,33.22,32.86,32.99,715600.0,31.4989,31.5273,31.1857,31.3091,715600.0
2014-05-06 13:50:00,32.99,33.13,32.91,32.92,279000.0,31.3091,31.4419,31.2331,31.2426,279000.0
2014-05-06 14:00:00,32.93,32.93,32.62,32.9,689600.0,31.2521,31.2521,30.9579,31.2236,689600.0
2014-05-06 14:10:00,32.9,32.98,32.75,32.85,464400.0,31.2236,31.2996,31.0813,31.1762,464400.0
2014-05-06 14:20:00,32.85,32.86,32.69,32.73,267000.0,31.1762,31.1857,31.0243,31.0623,267000.0
2014-05-06 14:30:00,32.72,32.88,32.63,32.83,390600.0,31.0528,31.2047,30.9674,31.1572,390600.0
2014-05-06 14:40:00,32.82,32.94,32.78,32.8,283400.0,31.1477,31.2616,31.1098,31.1287,283400.0
2014-05-06 14:50:00,32.78,32.9,32.77,32.78,227800.0,31.1098,31.2236,31.1003,31.1098,227800.0
2014-05-06 15:00:00,32.77,32.88,32.68,32.8,286400.0,31.1003,31.2047,31.0149,31.1287,286400.0
2014-05-06 15:10:00,32.81,33.04,32.72,32.98,353600.0,31.1382,31.3565,31.0528,31.2996,353600.0
2014-05-06 15:20:00,32.97,33.11,32.91,33.02,419600.0,31.2901,31.4229,31.2331,31.3375,419600.0
2014-05-06 15:30:00,33.02,33.08,32.89,33.01,245000.0,31.3375,31.3945,31.2142,31.328,245000.0
2014-05-06 15:40:00,32.99,33.01,32.76,32.81,494600.0,31.3091,31.328,31.0908,31.1382,494600.0
2014-05-06 15:50:00,32.8,32.81,32.63,32.69,666800.0,31.1287,31.1382,30.9674,31.0243,666800.0
2014-05-07 09:30:00,32.82,33.03,32.59,32.62,915200.0,31.1477,31.347,30.9294,30.9579,915200.0
2014-05-07 09:40:00,32.63,32.91,32.48,32.91,1122800.0,30.9674,31.2331,30.825,31.2331,1122800.0
2014-05-07 09:50:00,32.91,32.94,32.1,32.1,1010400.0,31.2331,31.2616,30.4644,30.4644,1010400.0
2014-05-07 10:00:00,32.1,32.39,31.65,31.73,1285400.0,30.4644,30.7396,30.0373,30.1133,1285400.0
2014-05-07 10:10:00,31.75,31.75,31.23,31.59,1405600.0,30.1322,30.1322,29.6387,29.9804,1405600.0
2014-05-07 10:20:00,31.56,31.75,31.36,31.7,707600.0,29.9519,30.1322,29.7621,30.0848,707600.0
2014-05-07 10:30:00,31.67,32.23,31.62,32.13,1110000.0,30.0563,30.5878,30.0089,30.4929,1110000.0
2014-05-07 10:40:00,32.12,32.18,31.67,31.9,828000.0,30.4834,30.5403,30.0563,30.2746,828000.0
2014-05-07 10:50:00,31.86,32.02,31.77,31.82,485400.0,30.2366,30.3885,30.1512,30.1987,485400.0
2014-05-07 11:00:00,31.85,31.9,31.59,31.83,364600.0,30.2271,30.2746,29.9804,30.2082,364600.0
2014-05-07 11:10:00,31.86,32.04,31.77,31.79,452400.0,30.2366,30.4075,30.1512,30.1702,452400.0
2014-05-07 11:20:00,31.79,31.79,31.55,31.65,433200.0,30.1702,30.1702,29.9424,30.0373,433200.0
2014-05-07 11:30:00,31.68,32.1,31.63,32.08,688600.0,30.0658,30.4644,30.0184,30.4454,688600.0
2014-05-07 11:40:00,32.06,32.56,32.06,32.41,1101600.0,30.4264,30.901,30.4264,30.7586,1101600.0
2014-05-07 11:50:00,32.41,32.54,32.29,32.29,480600.0,30.7586,30.882,30.6447,30.6447,480600.0
2014-05-07 12:00:00,32.3,32.33,32.01,32.15,545600.0,30.6542,30.6827,30.379,30.5119,545600.0
2014-05-07 12:10:00,32.13,32.26,32.1,32.26,203400.0,30.4929,30.6163,30.4644,30.6163,203400.0
2014-05-07 12:20:00,32.26,32.4,32.23,32.24,283800.0,30.6163,30.7491,30.5878,30.5973,283800.0
2014-05-07 12:30:00,32.27,32.29,32.06,32.12,283000.0,30.6257,30.6447,30.4264,30.4834,283000.0
2014-05-07 12:40:00,32.11,32.17,31.82,31.92,368000.0,30.4739,30.5308,30.1987,30.2936,368000.0
2014-05-07 12:50:00,31.93,32.05,31.78,31.81,328800.0,30.3031,30.417,30.1607,30.1892,328800.0
2014-05-07 13:00:00,31.81,31.97,31.66,31.7,325400.0,30.1892,30.341,30.0468,30.0848,325400.0
2014-05-07 13:10:00,31.69,32.07,31.68,32.01,426800.0,30.0753,30.4359,30.0658,30.379,426800.0
2014-05-07 13:20:00,32.01,32.01,31.83,31.89,128600.0,30.379,30.379,30.2082,30.2651,128600.0
2014-05-07 13:30:00,31.9,32.08,31.83,31.93,258600.0,30.2746,30.4454,30.2082,30.3031,258600.0
2014-05-07 13:40:00,31.94,32.04,31.84,31.86,240600.0,30.3126,30.4075,30.2177,30.2366,240600.0
2014-05-07 13:50:00,31.85,31.95,31.63,31.64,296600.0,30.2271,30.3221,30.0184,30.0278,296600.0
2014-05-07 14:00:00,31.64,31.93,31.59,31.85,353400.0,30.0278,30.3031,29.9804,30.2271,353400.0
2014-05-07 14:10:00,31.85,32.16,31.75,32.09,322800.0,30.2271,30.5214,30.1322,30.4549,322800.0
2014-05-07 14:20:00,32.1,32.27,31.99,32.24,391800.0,30.4644,30.6257,30.36,30.5973,391800.0
2014-05-07 14:30:00,32.25,32.34,32.18,32.29,378800.0,30.6068,30.6922,30.5403,30.6447,378800.0
2014-05-07 14:40:00,32.3,32.44,32.22,32.25,404000.0,30.6542,30.7871,30.5783,30.6068,404000.0
2014-05-07 14:50:00,32.26,32.34,32.14,32.31,361000.0,30.6163,30.6922,30.5024,30.6637,361000.0
2014-05-07 15:00:00,32.31,32.31,32.05,32.19,327600.0,30.6637,30.6637,30.417,30.5498,327600.0
2014-05-07 15:10:00,32.19,32.24,32.1,32.1,183800.0,30.5498,30.5973,30.4644,30.4644,183800.0
2014-05-07 15:20:00,32.09,32.2,31.95,32.12,312400.0,30.4549,30.5593,30.3221,30.4834,312400.0
2014-05-07 15:30:00,32.13,32.3,32.12,32.29,286000.0,30.4929,30.6542,30.4834,30.6447,286000.0
2014-05-07 15:40:00,32.28,32.53,32.26,32.49,772400.0,30.6352,30.8725,30.6163,30.8345,772400.0
2014-05-07 15:50:00,32.49,32.82,32.47,32.73,1235000.0,30.8345,31.1477,30.8156,31.0623,1235000.0
2014-05-08 09:30:00,32.65,32.9,32.16,32.83,1188600.0,30.9864,31.2236,30.5214,31.1572,1188600.0
2014-05-08 09:40:00,32.83,33.13,32.79,33.05,1077400.0,31.1572,31.4419,31.1192,31.366,1077400.0
2014-05-08 09:50:00,33.08,33.22,32.9,33.13,733400.0,31.3945,31.5273,31.2236,31.4419,733400.0
2014-05-08 10:00:00,33.13,33.58,33.12,33.5,1090000.0,31.4419,31.869,31.4324,31.7931,1090000.0
2014-05-08 10:10:00,33.5,33.7,33.41,33.42,753000.0,31.7931,31.9829,31.7077,31.7171,753000.0
2014-05-08 10:20:00,33.44,33.65,33.35,33.35,578800.0,31.7361,31.9354,31.6507,31.6507,578800.0
2014-05-08 10:30:00,33.36,33.43,33.22,33.3,319200.0,31.6602,31.7266,31.5273,31.6033,319200.0
2014-05-08 10:40:00,33.32,33.42,33.09,33.16,419600.0,31.6222,31.7171,31.404,31.4704,419600.0
2014-05-08 10:50:00,33.17,33.41,33.17,33.24,361400.0,31.4799,31.7077,31.4799,31.5463,361400.0
2014-05-08 11:00:00,33.26,33.56,33.13,33.52,598000.0,31.5653,31.85,31.4419,31.8121,598000.0
2014-05-08 11:10:00,33.54,33.61,33.41,33.52,292200.0,31.831,31.8975,31.7077,31.8121,292200.0
2014-05-08 11:20:00,33.51,33.57,33.3,33.33,224800.0,31.8026,31.8595,31.6033,31.6317,224800.0
2014-05-08 11:30:00,33.38,33.6,33.38,33.49,305400.0,31.6792,31.888,31.6792,31.7836,305400.0
2014-05-08 11:40:00,33.5,33.54,33.37,33.49,232200.0,31.7931,31.831,31.6697,31.7836,232200.0
2014-05-08 11:50:00,33.51,33.6,33.39,33.43,439800.0,31.8026,31.888,31.6887,31.7266,439800.0
2014-05-08 12:00:00,33.44,33.48,33.24,33.37,249800.0,31.7361,31.7741,31.5463,31.6697,249800.0
2014-05-08 12:10:00,33.35,33.38,33.18,33.19,242400.0,31.6507,31.6792,31.4894,31.4989,242400.0
2014-05-08 12:20:00,33.19,33.35,33.1,33.34,259200.0,31.4989,31.6507,31.4135,31.6412,259200.0
2014-05-08 12:30:00,33.33,33.43,33.32,33.36,242600.0,31.6317,31.7266,31.6222,31.6602,242600.0
2014-05-08 12:40:00,33.37,33.37,33.04,33.05,339200.0,31.6697,31.6697,31.3565,31.366,339200.0
2014-05-08 12:50:00,33.04,33.06,32.65,32.88,830600.0,31.3565,31.3755,30.9864,31.2047,830600.0
2014-05-08 13:00:00,32.88,33.0,32.77,32.88,432600.0,31.2047,31.3185,31.1003,31.2047,432600.0
2014-05-08 13:10:00,32.86,32.86,32.63,32.68,647800.0,31.1857,31.1857,30.9674,31.0149,647800.0
2014-05-08 13:20:00,32.69,32.73,32.5,32.7,767600.0,31.0243,31.0623,30.844,31.0338,767600.0
2014-05-08 13:30:00,32.7,32.84,32.54,32.71,387600.0,31.0338,31.1667,30.882,31.0433,387600.0
2014-05-08 13:40:00,32.73,32.75,32.41,32.41,503000.0,31.0623,31.0813,30.7586,30.7586,503000.0
2014-05-08 13:50:00,32.41,32.57,32.33,32.45,406800.0,30.7586,30.9105,30.6827,30.7966,406800.0
2014-05-08 14:00:00,32.46,32.46,32.15,32.17,420000.0,30.8061,30.8061,30.5119,30.5308,420000.0
2014-05-08 14:10:00,32.17,32.31,32.04,32.29,574200.0,30.5308,30.6637,30.4075,30.6447,574200.0
2014-05-08 14:20:00,32.3,32.46,32.15,32.44,478000.0,30.6542,30.8061,30.5119,30.7871,478000.0
2014-05-08 14:30:00,32.43,32.49,32.19,32.25,376800.0,30.7776,30.8345,30.5498,30.6068,376800.0
2014-05-08 14:40:00,32.23,32.3,31.74,31.84,964600.0,30.5878,30.6542,30.1228,30.2177,964600.0
2014-05-08 14:50:00,31.84,32.05,31.74,31.86,501000.0,30.2177,30.417,30.1228,30.2366,501000.0
2014-05-08 15:00:00,31.89,31.92,31.53,31.53,723600.0,30.2651,30.2936,29.9235,29.9235,723600.0
2014-05-08 15:10:00,31.53,31.83,31.46,31.78,855000.0,29.9235,30.2082,29.857,30.1607,855000.0
2014-05-08 15:20:00,31.76,32.01,31.75,31.94,492800.0,30.1417,30.379,30.1322,30.3126,492800.0
2014-05-08 15:30:00,31.95,32.02,31.72,31.9,669600.0,30.3221,30.3885,30.1038,30.2746,669600.0
2014-05-08 15:40:00,31.88,31.98,31.68,31.73,471200.0,30.2556,30.3505,30.0658,30.1133,471200.0
2014-05-08 15:50:00,31.72,31.86,31.64,31.75,685400.0,30.1038,30.2366,30.0278,30.1322,685400.0
2014-05-09 09:30:00,31.44,31.77,31.35,31.45,1175600.0,29.838,30.1512,29.7526,29.8475,1175600.0
2014-05-09 09:40:00,31.46,31.64,31.11,31.57,1550200.0,29.857,30.0278,29.5249,29.9614,1550200.0
2014-05-09 09:50:00,31.55,31.69,31.34,31.47,888400.0,29.9424,30.0753,29.7431,29.8665,888400.0
2014-05-09 10:00:00,31.47,31.68,31.38,31.51,707400.0,29.8665,30.0658,29.7811,29.9045,707400.0
2014-05-09 10:10:00,31.52,32.03,31.48,31.89,962200.0,29.914,30.398,29.876,30.2651,962200.0
2014-05-09 10:20:00,31.86,31.97,31.67,31.7,853000.0,30.2366,30.341,30.0563,30.0848,853000.0
2014-05-09 10:30:00,31.71,31.82,31.52,31.73,632400.0,30.0943,30.1987,29.914,30.1133,632400.0
2014-05-09 10:40:00,31.72,31.78,31.53,31.7,324400.0,30.1038,30.1607,29.9235,30.0848,324400.0
2014-05-09 10:50:00,31.71,31.72,31.52,31.55,210800.0,30.0943,30.1038,29.914,29.9424,210800.0
2014-05-09 11:00:00,31.53,31.55,31.19,31.2,462800.0,29.9235,29.9424,29.6008,29.6103,462800.0
2014-05-09 11:10:00,31.2,31.47,31.18,31.46,395800.0,29.6103,29.8665,29.5913,29.857,395800.0
2014-05-09 11:20:00,31.45,31.63,31.41,31.63,344800.0,29.8475,30.0184,29.8096,30.0184,344800.0
2014-05-09 11:30:00,31.63,31.95,31.59,31.88,635600.0,30.0184,30.3221,29.9804,30.2556,635600.0
2014-05-09 11:40:00,31.87,31.99,31.73,31.93,348400.0,30.2461,30.36,30.1133,30.3031,348400.0
2014-05-09 11:50:00,31.95,31.95,31.82,31.83,175000.0,30.3221,30.3221,30.1987,30.2082,175000.0
2014-05-09 12:00:00,31.84,31.93,31.69,31.77,247200.0,30.2177,30.3031,30.0753,30.1512,247200.0
2014-05-09 12:10:00,31.78,31.97,31.73,31.94,169800.0,30.1607,30.341,30.1133,30.3126,169800.0
2014-05-09 12:20:00,31.96,32.0,31.83,31.86,222400.0,30.3315,30.3695,30.2082,30.2366,222400.0
2014-05-09 12:30:00,31.89,32.43,31.89,32.38,696200.0,30.2651,30.7776,30.2651,30.7301,696200.0
2014-05-09 12:40:00,32.41,32.51,32.21,32.38,672200.0,30.7586,30.8535,30.5688,30.7301,672200.0
2014-05-09 12:50:00,32.37,32.46,32.27,32.29,280000.0,30.7206,30.8061,30.6257,30.6447,280000.0
2014-05-09 13:00:00,32.31,32.39,32.27,32.28,119000.0,30.6637,30.7396,30.6257,30.6352,119000.0
2014-05-09 13:10:00,32.27,32.35,32.27,32.31,108200.0,30.6257,30.7017,30.6257,30.6637,108200.0
2014-05-09 13:20:00,32.31,32.31,32.2,32.23,239800.0,30.6637,30.6637,30.5593,30.5878,239800.0
2014-05-09 13:30:00,32.23,32.37,32.05,32.24,371400.0,30.5878,30.7206,30.417,30.5973,371400.0
2014-05-09 13:40:00,32.26,32.27,32.01,32.09,214600.0,30.6163,30.6257,30.379,30.4549,214600.0
2014-05-09 13:50:00,32.07,32.1,32.02,32.06,102200.0,30.4359,30.4644,30.3885,30.4264,102200.0
2014-05-09 14:00:00,32.06,32.21,32.05,32.15,202200.0,30.4264,30.5688,30.417,30.5119,202200.0
2014-05-09 14:10:00,32.13,32.2,31.86,31.93,390600.0,30.4929,30.5593,30.2366,30.3031,390600.0
2014-05-09 14:20:00,31.93,32.04,31.89,31.97,199800.0,30.3031,30.4075,30.2651,30.341,199800.0
2014-05-09 14:30:00,31.95,32.17,31.95,32.16,212600.0,30.3221,30.5308,30.3221,30.5214,212600.0
2014-05-09 14:40:00,32.15,32.15,32.04,32.07,102200.0,30.5119,30.5119,30.4075,30.4359,102200.0
2014-05-09 14:50:00,32.05,32.27,32.01,32.26,315800.0,30.417,30.6257,30.379,30.6163,315800.0
2014-05-09 15:00:00,32.26,32.43,32.26,32.37,702200.0,30.6163,30.7776,30.6163,30.7206,702200.0
2014-05-09 15:10:00,32.35,32.38,32.21,32.28,225200.0,30.7017,30.7301,30.5688,30.6352,225200.0
2014-05-09 15:20:00,32.28,32.3,32.13,32.26,259400.0,30.6352,30.6542,30.4929,30.6163,259400.0
2014-05-09 15:30:00,32.26,32.43,32.18,32.41,334600.0,30.6163,30.7776,30.5403,30.7586,334600.0
2014-05-09 15:40:00,32.41,32.5,32.35,32.41,489600.0,30.7586,30.844,30.7017,30.7586,489600.0
2014-05-09 15:50:00,32.42,32.63,32.35,32.61,824600.0,30.7681,30.9674,30.7017,30.9484,824600.0
2014-05-12 09:30:00,33.19,33.31,33.02,33.19,931400.0,31.4989,31.6128,31.3375,31.4989,931400.0
2014-05-12 09:40:00,33.22,33.93,33.21,33.87,1572400.0,31.5273,32.2012,31.5178,32.1442,1572400.0
2014-05-12 09:50:00,33.87,34.14,33.83,34.13,953000.0,32.1442,32.4005,32.1063,32.391,953000.0
2014-05-12 10:00:00,34.14,34.49,34.1,34.34,1225400.0,32.4005,32.7326,32.3625,32.5903,1225400.0
2014-05-12 10:10:00,34.37,34.87,34.34,34.82,1202800.0,32.6187,33.0933,32.5903,33.0458,1202800.0
2014-05-12 10:20:00,34.83,34.92,34.65,34.74,825000.0,33.0553,33.1407,32.8845,32.9699,825000.0
2014-05-12 10:30:00,34.74,34.89,34.68,34.79,579600.0,32.9699,33.1122,32.9129,33.0173,579600.0
2014-05-12 10:40:00,34.83,34.87,34.7,34.73,426400.0,33.0553,33.0933,32.9319,32.9604,426400.0
2014-05-12 10:50:00,34.74,34.74,34.48,34.57,647800.0,32.9699,32.9699,32.7231,32.8086,647800.0
2014-05-12 11:00:00,34.58,34.79,34.56,34.77,404800.0,32.818,33.0173,32.7991,32.9984,404800.0
2014-05-12 11:10:00,34.79,34.79,34.69,34.73,239600.0,33.0173,33.0173,32.9224,32.9604,239600.0
2014-05-12 11:20:00,34.73,34.76,34.51,34.65,305800.0,32.9604,32.9889,32.7516,32.8845,305800.0
2014-05-12 11:30:00,34.66,34.8,34.63,34.7,373200.0,32.894,33.0268,32.8655,32.9319,373200.0
2014-05-12 11:40:00,34.7,34.84,34.7,34.77,281000.0,32.9319,33.0648,32.9319,32.9984,281000.0
2014-05-12 11:50:00,34.77,34.78,34.58,34.58,219200.0,32.9984,33.0079,32.818,32.818,219200.0
2014-05-12 12:00:00,34.58,34.68,34.53,34.67,209400.0,32.818,32.9129,32.7706,32.9035,209400.0
2014-05-12 12:10:00,34.67,34.7,34.61,34.7,135400.0,32.9035,32.9319,32.8465,32.9319,135400.0
2014-05-12 12:20:00,34.7,34.77,34.61,34.66,205400.0,32.9319,32.9984,32.8465,32.894,205400.0
2014-05-12 12:30:00,34.67,34.68,34.58,34.62,118000.0,32.9035,32.9129,32.818,32.856,118000.0
2014-05-12 12:40:00,34.62,34.63,34.47,34.52,285000.0,32.856,32.8655,32.7136,32.7611,285000.0
2014-05-12 12:50:00,34.55,34.63,34.52,34.6,145200.0,32.7896,32.8655,32.7611,32.837,145200.0
2014-05-12 13:00:00,34.58,34.65,34.54,34.63,117800.0,32.818,32.8845,32.7801,32.8655,117800.0
2014-05-12 13:10:00,34.64,34.68,34.62,34.65,156000.0,32.875,32.9129,32.856,32.8845,156000.0
2014-05-12 13:20:00,34.63,34.73,34.6,34.72,130600.0,32.8655,32.9604,32.837,32.9509,130600.0
2014-05-12 13:30:00,34.71,34.74,34.63,34.73,138200.0,32.9414,32.9699,32.8655,32.9604,138200.0
2014-05-12 13:40:00,34.73,34.77,34.7,34.75,130400.0,32.9604,32.9984,32.9319,32.9794,130400.0
2014-05-12 13:50:00,34.77,34.83,34.74,34.77,107600.0,32.9984,33.0553,32.9699,32.9984,107600.0
2014-05-12 14:00:00,34.77,34.88,34.67,34.85,189600.0,32.9984,33.1028,32.9035,33.0743,189600.0
2014-05-12 14:10:00,34.85,34.94,34.82,34.83,267600.0,33.0743,33.1597,33.0458,33.0553,267600.0
2014-05-12 14:20:00,34.87,34.92,34.84,34.9,112200.0,33.0933,33.1407,33.0648,33.1217,112200.0
2014-05-12 14:30:00,34.9,35.05,34.88,35.05,491000.0,33.1217,33.2641,33.1028,33.2641,491000.0
2014-05-12 14:40:00,35.03,35.1,35.02,35.09,247600.0,33.2451,33.3115,33.2356,33.3021,247600.0
2014-05-12 14:50:00,35.09,35.21,35.07,35.18,204800.0,33.3021,33.4159,33.2831,33.3875,204800.0
2014-05-12 15:00:00,35.18,35.25,35.02,35.1,287800.0,33.3875,33.4539,33.2356,33.3115,287800.0
2014-05-12 15:10:00,35.09,35.16,35.07,35.09,189800.0,33.3021,33.3685,33.2831,33.3021,189800.0
2014-05-12 15:20:00,35.1,35.1,35.04,35.06,243200.0,33.3115,33.3115,33.2546,33.2736,243200.0
2014-05-12 15:30:00,35.05,35.13,35.04,35.09,283000.0,33.2641,33.34,33.2546,33.3021,283000.0
2014-05-12 15:40:00,35.08,35.09,34.94,34.99,606000.0,33.2926,33.3021,33.1597,33.2072,606000.0
2014-05-12 15:50:00,34.99,35.06,34.79,34.79,1213200.0,33.2072,33.2736,33.0173,33.0173,1213200.0
2014-05-13 09:30:00,34.7,34.88,34.55,34.77,1016200.0,32.9319,33.1028,32.7896,32.9984,1016200.0
2014-05-13 09:40:00,34.76,35.06,34.71,35.0,929600.0,32.9889,33.2736,32.9414,33.2166,929600.0
2014-05-13 09:50:00,34.98,34.98,34.54,34.62,637800.0,33.1977,33.1977,32.7801,32.856,637800.0
2014-05-13 10:00:00,34.63,34.85,34.58,34.77,546600.0,32.8655,33.0743,32.818,32.9984,546600.0
2014-05-13 10:10:00,34.77,34.88,34.62,34.65,493600.0,32.9984,33.1028,32.856,32.8845,493600.0
2014-05-13 10:20:00,34.69,34.75,34.49,34.69,595600.0,32.9224,32.9794,32.7326,32.9224,595600.0
2014-05-13 10:30:00,34.73,35.0,34.72,35.0,580000.0,32.9604,33.2166,32.9509,33.2166,580000.0
2014-05-13 10:40:00,35.0,35.12,34.84,34.88,617200.0,33.2166,33.3305,33.0648,33.1028,617200.0
2014-05-13 10:50:00,34.89,34.94,34.65,34.65,252800.0,33.1122,33.1597,32.8845,32.8845,252800.0
2014-05-13 11:00:00,34.65,34.72,34.5,34.55,454200.0,32.8845,32.9509,32.7421,32.7896,454200.0
2014-05-13 11:10:00,34.54,34.55,34.25,34.29,862000.0,32.7801,32.7896,32.5049,32.5428,862000.0
2014-05-13 11:20:00,34.28,34.46,34.27,34.45,354200.0,32.5333,32.7042,32.5238,32.6947,354200.0
2014-05-13 11:30:00,34.46,34.47,34.09,34.09,703000.0,32.7042,32.7136,32.353,32.353,703000.0
2014-05-13 11:40:00,34.08,34.19,33.93,33.99,691000.0,32.3435,32.4479,32.2012,32.2581,691000.0
2014-05-13 11:50:00,33.99,34.18,33.85,34.01,531200.0,32.2581,32.4384,32.1252,32.2771,531200.0
2014-05-13 12:00:00,34.0,34.1,33.88,33.95,304400.0,32.2676,32.3625,32.1537,32.2201,304400.0
2014-05-13 12:10:00,33.96,34.16,33.95,34.07,253400.0,32.2296,32.4194,32.2201,32.334,253400.0
2014-05-13 12:20:00,34.07,34.12,33.9,34.05,254200.0,32.334,32.3815,32.1727,32.315,254200.0
2014-05-13 12:30:00,34.05,34.13,33.9,34.1,291400.0,32.315,32.391,32.1727,32.3625,291400.0
2014-05-13 12:40:00,34.1,34.31,34.06,34.29,423800.0,32.3625,32.5618,32.3245,32.5428,423800.0
2014-05-13 12:50:00,34.28,34.28,34.12,34.17,168400.0,32.5333,32.5333,32.3815,32.4289,168400.0
2014-05-13 13:00:00,34.19,34.27,34.12,34.25,204400.0,32.4479,32.5238,32.3815,32.5049,204400.0
2014-05-13 13:10:00,34.25,34.35,34.13,34.32,259600.0,32.5049,32.5998,32.391,32.5713,259600.0
2014-05-13 13:20:00,34.31,34.33,34.23,34.26,200200.0,32.5618,32.5808,32.4859,32.5143,200200.0
2014-05-13 13:30:00,34.27,34.27,33.99,34.05,298600.0,32.5238,32.5238,32.2581,32.315,298600.0
2014-05-13 13:40:00,34.05,34.12,33.94,34.02,197600.0,32.315,32.3815,32.2107,32.2866,197600.0
2014-05-13 13:50:00,34.02,34.09,33.9,34.0,228800.0,32.2866,32.353,32.1727,32.2676,228800.0
2014-05-13 14:00:00,34.02,34.15,33.96,34.12,158400.0,32.2866,32.41,32.2296,32.3815,158400.0
2014-05-13 14:10:00,34.13,34.15,34.01,34.08,139400.0,32.391,32.41,32.2771,32.3435,139400.0
2014-05-13 14:20:00,34.07,34.18,34.01,34.05,202400.0,32.334,32.4384,32.2771,32.315,202400.0
2014-05-13 14:30:00,34.07,34.32,34.07,34.22,298600.0,32.334,32.5713,32.334,32.4764,298600.0
2014-05-13 14:40:00,34.24,34.27,34.1,34.18,163800.0,32.4954,32.5238,32.3625,32.4384,163800.0
2014-05-13 14:50:00,34.17,34.17,34.04,34.08,115000.0,32.4289,32.4289,32.3056,32.3435,115000.0
2014-05-13 15:00:00,34.07,34.17,33.94,34.05,268000.0,32.334,32.4289,32.2107,32.315,268000.0
2014-05-13 15:10:00,34.05,34.05,33.91,34.04,314600.0,32.315,32.315,32.1822,32.3056,314600.0
2014-05-13 15:20:00,34.04,34.04,33.88,33.99,192600.0,32.3056,32.3056,32.1537,32.2581,192600.0
2014-05-13 15:30:00,33.99,34.07,33.98,34.04,190800.0,32.2581,32.334,32.2486,32.3056,190800.0
2014-05-13 15:40:00,34.05,34.13,33.93,33.95,491400.0,32.315,32.391,32.2012,32.2201,491400.0
2014-05-13 15:50:00,33.95,33.96,33.74,33.83,636800.0,32.2201,32.2296,32.0208,32.1063,636800.0
2014-05-14 09:30:00,33.52,33.54,32.92,33.08,1446000.0,31.8121,31.831,31.2426,31.3945,1446000.0
2014-05-14 09:40:00,33.07,33.3,32.79,32.83,1214000.0,31.385,31.6033,31.1192,31.1572,1214000.0
2014-05-14 09:50:00,32.82,33.4,32.8,33.35,1040600.0,31.1477,31.6982,31.1287,31.6507,1040600.0
2014-05-14 10:00:00,33.36,33.51,33.22,33.27,894400.0,31.6602,31.8026,31.5273,31.5748,894400.0
2014-05-14 10:10:00,33.25,33.27,32.73,32.84,1004800.0,31.5558,31.5748,31.0623,31.1667,1004800.0
2014-05-14 10:20:00,32.81,33.1,32.65,33.09,869200.0,31.1382,31.4135,30.9864,31.404,869200.0
2014-05-14 10:30:00,33.08,33.1,32.8,32.86,531000.0,31.3945,31.4135,31.1287,31.1857,531000.0
2014-05-14 10:40:00,32.87,33.08,32.7,33.05,536800.0,31.1952,31.3945,31.0338,31.366,536800.0
2014-05-14 10:50:00,33.05,33.17,32.73,32.74,488400.0,31.366,31.4799,31.0623,31.0718,488400.0
2014-05-14 11:00:00,32.76,32.97,32.67,32.92,483800.0,31.0908,31.2901,31.0054,31.2426,483800.0
2014-05-14 11:10:00,32.92,32.99,32.79,32.94,266200.0,31.2426,31.3091,31.1192,31.2616,266200.0
2014-05-14 11:20:00,32.94,33.02,32.85,32.94,223600.0,31.2616,31.3375,31.1762,31.2616,223600.0
2014-05-14 11:30:00,32.95,33.1,32.91,33.06,342400.0,31.2711,31.4135,31.2331,31.3755,342400.0
2014-05-14 11:40:00,33.07,33.13,33.02,33.02,235600.0,31.385,31.4419,31.3375,31.3375,235600.0
2014-05-14 11:50:00,33.02,33.04,32.71,32.72,555600.0,31.3375,31.3565,31.0433,31.0528,555600.0
2014-05-14 12:00:00,32.71,32.97,32.71,32.97,287800.0,31.0433,31.2901,31.0433,31.2901,287800.0
2014-05-14 12:10:00,32.96,33.02,32.84,32.98,181600.0,31.2806,31.3375,31.1667,31.2996,181600.0
2014-05-14 12:20:00,32.97,32.98,32.85,32.88,105400.0,31.2901,31.2996,31.1762,31.2047,105400.0
2014-05-14 12:30:00,32.87,33.03,32.78,33.01,177800.0,31.1952,31.347,31.1098,31.328,177800.0
2014-05-14 12:40:00,32.99,33.09,32.97,33.02,299600.0,31.3091,31.404,31.2901,31.3375,299600.0
2014-05-14 12:50:00,33.04,33.07,32.86,32.88,222400.0,31.3565,31.385,31.1857,31.2047,222400.0
2014-05-14 13:00:00,32.9,33.1,32.88,32.96,276800.0,31.2236,31.4135,31.2047,31.2806,276800.0
2014-05-14 13:10:00,32.97,33.04,32.88,33.01,246400.0,31.2901,31.3565,31.2047,31.328,246400.0
2014-05-14 13:20:00,33.02,33.05,32.83,32.84,286200.0,31.3375,31.366,31.1572,31.1667,286200.0
2014-05-14 13:30:00,32.83,32.86,32.75,32.77,368200.0,31.1572,31.1857,31.0813,31.1003,368200.0
2014-05-14 13:40:00,32.79,32.87,32.76,32.83,234200.0,31.1192,31.1952,31.0908,31.1572,234200.0
2014-05-14 13:50:00,32.83,32.88,32.8,32.85,229200.0,31.1572,31.2047,31.1287,31.1762,229200.0
2014-05-14 14:00:00,32.86,32.87,32.71,32.72,321600.0,31.1857,31.1952,31.0433,31.0528,321600.0
2014-05-14 14:10:00,32.72,32.77,32.7,32.74,178600.0,31.0528,31.1003,31.0338,31.0718,178600.0
2014-05-14 14:20:00,32.75,32.83,32.74,32.79,175400.0,31.0813,31.1572,31.0718,31.1192,175400.0
2014-05-14 14:30:00,32.8,32.84,32.65,32.68,335600.0,31.1287,31.1667,30.9864,31.0149,335600.0
2014-05-14 14:40:00,32.68,32.7,32.29,32.35,877400.0,31.0149,31.0338,30.6447,30.7017,877400.0
2014-05-14 14:50:00,32.34,32.44,32.24,32.29,777600.0,30.6922,30.7871,30.5973,30.6447,777600.0
2014-05-14 15:00:00,32.31,32.46,32.24,32.25,475800.0,30.6637,30.8061,30.5973,30.6068,475800.0
2014-05-14 15:10:00,32.24,32.47,32.24,32.44,452200.0,30.5973,30.8156,30.5973,30.7871,452200.0
2014-05-14 15:20:00,32.45,32.49,32.33,32.48,277600.0,30.7966,30.8345,30.6827,30.825,277600.0
2014-05-14 15:30:00,32.48,32.49,32.0,32.09,898200.0,30.825,30.8345,30.3695,30.4549,898200.0
2014-05-14 15:40:00,32.08,32.28,32.08,32.27,503800.0,30.4454,30.6352,30.4454,30.6257,503800.0
2014-05-14 15:50:00,32.27,32.29,32.13,32.2,735000.0,30.6257,30.6447,30.4929,30.5593,735000.0
2014-05-15 09:30:00,31.7,31.8,31.35,31.35,1585800.0,30.0848,30.1797,29.7526,29.7526,1585800.0
2014-05-15 09:40:00,31.34,31.41,31.05,31.08,1045400.0,29.7431,29.8096,29.4679,29.4964,1045400.0
2014-05-15 09:50:00,31.07,31.07,30.52,30.82,2293400.0,29.4869,29.4869,28.9649,29.2496,2293400.0
2014-05-15 10:00:00,30.82,30.82,30.28,30.35,1543400.0,29.2496,29.2496,28.7371,28.8036,1543400.0
2014-05-15 10:10:00,30.35,30.63,30.27,30.63,1200000.0,28.8036,29.0693,28.7277,29.0693,1200000.0
2014-05-15 10:20:00,30.61,30.81,30.56,30.74,963600.0,29.0503,29.2401,29.0029,29.1737,963600.0
2014-05-15 10:30:00,30.72,30.83,30.49,30.59,547000.0,29.1547,29.2591,28.9364,29.0313,547000.0
2014-05-15 10:40:00,30.59,30.92,30.5,30.68,799800.0,29.0313,29.3445,28.9459,29.1168,799800.0
2014-05-15 10:50:00,30.68,30.9,30.68,30.78,403000.0,29.1168,29.3256,29.1168,29.2117,403000.0
2014-05-15 11:00:00,30.77,30.78,30.43,30.47,472800.0,29.2022,29.2117,28.8795,28.9175,472800.0
2014-05-15 11:10:00,30.47,30.63,30.4,30.59,443600.0,28.9175,29.0693,28.851,29.0313,443600.0
2014-05-15 11:20:00,30.6,30.63,30.42,30.5,396400.0,29.0408,29.0693,28.87,28.9459,396400.0
2014-05-15 11:30:00,30.49,30.82,30.46,30.79,427800.0,28.9364,29.2496,28.908,29.2212,427800.0
2014-05-15 11:40:00,30.78,30.8,30.5,30.52,226800.0,29.2117,29.2306,28.9459,28.9649,226800.0
2014-05-15 11:50:00,30.54,30.56,30.34,30.45,523200.0,28.9839,29.0029,28.7941,28.8985,523200.0
2014-05-15 12:00:00,30.46,30.64,30.43,30.53,341200.0,28.908,29.0788,28.8795,28.9744,341200.0
2014-05-15 12:10:00,30.53,30.61,30.44,30.5,200400.0,28.9744,29.0503,28.889,28.9459,200400.0
2014-05-15 12:20:00,30.5,30.58,30.36,30.51,166400.0,28.9459,29.0219,28.8131,28.9554,166400.0
2014-05-15 12:30:00,30.54,30.72,30.5,30.61,244600.0,28.9839,29.1547,28.9459,29.0503,244600.0
2014-05-15 12:40:00,30.62,30.73,30.53,30.57,202200.0,29.0598,29.1642,28.9744,29.0124,202200.0
2014-05-15 12:50:00,30.56,30.96,30.56,30.9,664600.0,29.0029,29.3825,29.0029,29.3256,664600.0
2014-05-15 13:00:00,30.91,30.95,30.71,30.74,236400.0,29.335,29.373,29.1452,29.1737,236400.0
2014-05-15 13:10:00,30.75,30.81,30.67,30.75,166400.0,29.1832,29.2401,29.1073,29.1832,166400.0
2014-05-15 13:20:00,30.73,30.78,30.68,30.76,147600.0,29.1642,29.2117,29.1168,29.1927,147600.0
2014-05-15 13:30:00,30.77,30.91,30.73,30.82,279800.0,29.2022,29.335,29.1642,29.2496,279800.0
2014-05-15 13:40:00,30.8,30.83,30.72,30.8,213800.0,29.2306,29.2591,29.1547,29.2306,213800.0
2014-05-15 13:50:00,30.8,31.13,30.77,31.11,661000.0,29.2306,29.5438,29.2022,29.5249,661000.0
2014-05-15 14:00:00,31.13,31.39,31.04,31.36,742000.0,29.5438,29.7906,29.4584,29.7621,742000.0
2014-05-15 14:10:00,31.36,31.44,31.07,31.08,721600.0,29.7621,29.838,29.4869,29.4964,721600.0
2014-05-15 14:20:00,31.09,31.3,30.95,31.16,469800.0,29.5059,29.7052,29.373,29.5723,469800.0
2014-05-15 14:30:00,31.18,31.44,31.18,31.43,445800.0,29.5913,29.838,29.5913,29.8285,445800.0
2014-05-15 14:40:00,31.42,31.45,31.25,31.36,402400.0,29.8191,29.8475,29.6577,29.7621,402400.0
2014-05-15 14:50:00,31.36,31.61,31.36,31.43,816000.0,29.7621,29.9994,29.7621,29.8285,816000.0
2014-05-15 15:00:00,31.45,31.53,31.33,31.5,378200.0,29.8475,29.9235,29.7336,29.895,378200.0
2014-05-15 15:10:00,31.51,31.57,31.34,31.4,421800.0,29.9045,29.9614,29.7431,29.8001,421800.0
2014-05-15 15:20:00,31.38,31.41,31.24,31.38,333600.0,29.7811,29.8096,29.6482,29.7811,333600.0
2014-05-15 15:30:00,31.38,31.77,31.35,31.69,1095600.0,29.7811,30.1512,29.7526,30.0753,1095600.0
2014-05-15 15:40:00,31.7,31.75,31.56,31.58,753200.0,30.0848,30.1322,29.9519,29.9709,753200.0
2014-05-15 15:50:00,31.57,31.64,31.44,31.52,856000.0,29.9614,30.0278,29.838,29.914,856000.0
2014-05-16 09:30:00,31.57,31.63,31.1,31.11,1199400.0,29.9614,30.0184,29.5154,29.5249,1199400.0
2014-05-16 09:40:00,31.11,31.31,31.0,31.13,822400.0,29.5249,29.7147,29.4205,29.5438,822400.0
2014-05-16 09:50:00,31.14,31.55,31.08,31.48,980000.0,29.5533,29.9424,29.4964,29.876,980000.0
2014-05-16 10:00:00,31.5,31.57,30.86,30.98,1097800.0,29.895,29.9614,29.2876,29.4015,1097800.0
2014-05-16 10:10:00,30.99,31.23,30.95,31.11,559800.0,29.411,29.6387,29.373,29.5249,559800.0
2014-05-16 10:20:00,31.1,31.17,30.79,30.89,652200.0,29.5154,29.5818,29.2212,29.3161,652200.0
2014-05-16 10:30:00,30.85,31.12,30.83,31.08,510200.0,29.2781,29.5343,29.2591,29.4964,510200.0
2014-05-16 10:40:00,31.08,31.2,31.03,31.18,294400.0,29.4964,29.6103,29.4489,29.5913,294400.0
2014-05-16 10:50:00,31.18,31.28,31.11,31.18,471400.0,29.5913,29.6862,29.5249,29.5913,471400.0
2014-05-16 11:00:00,31.19,31.35,31.11,31.35,310000.0,29.6008,29.7526,29.5249,29.7526,310000.0
2014-05-16 11:10:00,31.33,31.5,31.3,31.44,490000.0,29.7336,29.895,29.7052,29.838,490000.0
2014-05-16 11:20:00,31.45,31.45,31.34,31.39,230600.0,29.8475,29.8475,29.7431,29.7906,230600.0
2014-05-16 11:30:00,31.39,31.5,31.34,31.36,250400.0,29.7906,29.895,29.7431,29.7621,250400.0
2014-05-16 11:40:00,31.36,31.4,31.21,31.33,335800.0,29.7621,29.8001,29.6198,29.7336,335800.0
2014-05-16 11:50:00,31.33,31.36,31.15,31.26,193600.0,29.7336,29.7621,29.5628,29.6672,193600.0
2014-05-16 12:00:00,31.25,31.36,31.18,31.19,180400.0,29.6577,29.7621,29.5913,29.6008,180400.0
2014-05-16 12:10:00,31.18,31.31,31.17,31.3,116400.0,29.5913,29.7147,29.5818,29.7052,116400.0
2014-05-16 12:20:00,31.29,31.41,31.18,31.24,314800.0,29.6957,29.8096,29.5913,29.6482,314800.0
2014-05-16 12:30:00,31.23,31.29,31.18,31.27,110400.0,29.6387,29.6957,29.5913,29.6767,110400.0
2014-05-16 12:40:00,31.26,31.26,31.1,31.18,178600.0,29.6672,29.6672,29.5154,29.5913,178600.0
2014-05-16 12:50:00,31.19,31.21,31.14,31.18,156400.0,29.6008,29.6198,29.5533,29.5913,156400.0
2014-05-16 13:00:00,31.18,31.19,31.01,31.15,339800.0,29.5913,29.6008,29.4299,29.5628,339800.0
2014-05-16 13:10:00,31.13,31.25,31.11,31.21,139400.0,29.5438,29.6577,29.5249,29.6198,139400.0
2014-05-16 13:20:00,31.22,31.25,31.15,31.16,119800.0,29.6292,29.6577,29.5628,29.5723,119800.0
2014-05-16 13:30:00,31.17,31.36,31.14,31.28,371000.0,29.5818,29.7621,29.5533,29.6862,371000.0
2014-05-16 13:40:00,31.26,31.35,31.18,31.23,210400.0,29.6672,29.7526,29.5913,29.6387,210400.0
2014-05-16 13:50:00,31.24,31.28,31.17,31.22,130800.0,29.6482,29.6862,29.5818,29.6292,130800.0
2014-05-16 14:00:00,31.2,31.2,31.07,31.13,257600.0,29.6103,29.6103,29.4869,29.5438,257600.0
2014-05-16 14:10:00,31.13,31.22,31.08,31.15,235000.0,29.5438,29.6292,29.4964,29.5628,235000.0
2014-05-16 14:20:00,31.16,31.25,31.13,31.24,155600.0,29.5723,29.6577,29.5438,29.6482,155600.0
2014-05-16 14:30:00,31.23,31.32,31.23,31.29,132000.0,29.6387,29.7242,29.6387,29.6957,132000.0
2014-05-16 14:40:00,31.29,31.48,31.28,31.41,400000.0,29.6957,29.876,29.6862,29.8096,400000.0
2014-05-16 14:50:00,31.41,31.65,31.38,31.65,672600.0,29.8096,30.0373,29.7811,30.0373,672600.0
2014-05-16 15:00:00,31.64,31.89,31.63,31.85,854400.0,30.0278,30.2651,30.0184,30.2271,854400.0
2014-05-16 15:10:00,31.88,31.99,31.84,31.85,621400.0,30.2556,30.36,30.2177,30.2271,621400.0
2014-05-16 15:20:00,31.84,31.91,31.79,31.83,485800.0,30.2177,30.2841,30.1702,30.2082,485800.0
2014-05-16 15:30:00,31.83,31.96,31.83,31.9,587400.0,30.2082,30.3315,30.2082,30.2746,587400.0
2014-05-16 15:40:00,31.91,31.95,31.86,31.92,494000.0,30.2841,30.3221,30.2366,30.2936,494000.0
2014-05-16 15:50:00,31.93,32.13,31.92,32.09,983000.0,30.3031,30.4929,30.2936,30.4549,983000.0
2014-05-19 09:30:00,31.83,32.06,31.55,32.05,1010200.0,30.2082,30.4264,29.9424,30.417,1010200.0
2014-05-19 09:40:00,32.06,32.65,32.05,32.6,1217000.0,30.4264,30.9864,30.417,30.9389,1217000.0
2014-05-19 09:50:00,32.6,32.64,32.37,32.55,1050000.0,30.9389,30.9769,30.7206,30.8915,1050000.0
2014-05-19 10:00:00,32.55,32.73,32.35,32.63,1006400.0,30.8915,31.0623,30.7017,30.9674,1006400.0
2014-05-19 10:10:00,32.63,32.93,32.44,32.89,751600.0,30.9674,31.2521,30.7871,31.2142,751600.0
2014-05-19 10:20:00,32.88,33.01,32.86,32.91,669800.0,31.2047,31.328,31.1857,31.2331,669800.0
2014-05-19 10:30:00,32.92,32.94,32.8,32.82,375800.0,31.2426,31.2616,31.1287,31.1477,375800.0
2014-05-19 10:40:00,32.85,33.02,32.78,32.86,676800.0,31.1762,31.3375,31.1098,31.1857,676800.0
2014-05-19 10:50:00,32.88,33.02,32.85,33.01,263600.0,31.2047,31.3375,31.1762,31.328,263600.0
2014-05-19 11:00:00,33.02,33.18,32.97,33.17,626600.0,31.3375,31.4894,31.2901,31.4799,626600.0
2014-05-19 11:10:00,33.18,33.38,33.18,33.24,587000.0,31.4894,31.6792,31.4894,31.5463,587000.0
2014-05-19 11:20:00,33.26,33.27,33.12,33.18,300400.0,31.5653,31.5748,31.4324,31.4894,300400.0
2014-05-19 11:30:00,33.18,33.21,33.05,33.06,193000.0,31.4894,31.5178,31.366,31.3755,193000.0
2014-05-19 11:40:00,33.05,33.11,33.02,33.06,177800.0,31.366,31.4229,31.3375,31.3755,177800.0
2014-05-19 11:50:00,33.06,33.09,33.01,33.01,98400.0,31.3755,31.404,31.328,31.328,98400.0
2014-05-19 12:00:00,33.02,33.12,33.01,33.09,170800.0,31.3375,31.4324,31.328,31.404,170800.0
2014-05-19 12:10:00,33.1,33.1,33.01,33.04,139600.0,31.4135,31.4135,31.328,31.3565,139600.0
2014-05-19 12:20:00,33.07,33.14,33.04,33.04,158000.0,31.385,31.4514,31.3565,31.3565,158000.0
2014-05-19 12:30:00,33.03,33.05,32.7,32.76,558800.0,31.347,31.366,31.0338,31.0908,558800.0
2014-05-19 12:40:00,32.74,32.82,32.73,32.8,167400.0,31.0718,31.1477,31.0623,31.1287,167400.0
2014-05-19 12:50:00,32.81,32.82,32.67,32.72,354600.0,31.1382,31.1477,31.0054,31.0528,354600.0
2014-05-19 13:00:00,32.74,32.85,32.71,32.81,213400.0,31.0718,31.1762,31.0433,31.1382,213400.0
2014-05-19 13:10:00,32.82,32.89,32.79,32.8,146200.0,31.1477,31.2142,31.1192,31.1287,146200.0
2014-05-19 13:20:00,32.79,32.87,32.75,32.79,178800.0,31.1192,31.1952,31.0813,31.1192,178800.0
2014-05-19 13:30:00,32.77,32.81,32.67,32.67,247400.0,31.1003,31.1382,31.0054,31.0054,247400.0
2014-05-19 13:40:00,32.67,32.81,32.67,32.8,208600.0,31.0054,31.1382,31.0054,31.1287,208600.0
2014-05-19 13:50:00,32.8,32.88,32.73,32.85,209400.0,31.1287,31.2047,31.0623,31.1762,209400.0
2014-05-19 14:00:00,32.85,32.92,32.74,32.76,340600.0,31.1762,31.2426,31.0718,31.0908,340600.0
2014-05-19 14:10:00,32.76,32.82,32.72,32.79,172600.0,31.0908,31.1477,31.0528,31.1192,172600.0
2014-05-19 14:20:00,32.79,32.93,32.79,32.87,252000.0,31.1192,31.2521,31.1192,31.1952,252000.0
2014-05-19 14:30:00,32.87,32.91,32.77,32.85,123800.0,31.1952,31.2331,31.1003,31.1762,123800.0
2014-05-19 14:40:00,32.86,32.95,32.85,32.93,233800.0,31.1857,31.2711,31.1762,31.2521,233800.0
2014-05-19 14:50:00,32.93,32.95,32.82,32.86,158400.0,31.2521,31.2711,31.1477,31.1857,158400.0
2014-05-19 15:00:00,32.87,32.88,32.8,32.84,150400.0,31.1952,31.2047,31.1287,31.1667,150400.0
2014-05-19 15:10:00,32.83,32.86,32.68,32.77,274600.0,31.1572,31.1857,31.0149,31.1003,274600.0
2014-05-19 15:20:00,32.75,32.9,32.73,32.85,239000.0,31.0813,31.2236,31.0623,31.1762,239000.0
2014-05-19 15:30:00,32.88,33.04,32.88,32.99,631200.0,31.2047,31.3565,31.2047,31.3091,631200.0
2014-05-19 15:40:00,32.99,33.11,32.99,33.09,423600.0,31.3091,31.4229,31.3091,31.404,423600.0
2014-05-19 15:50:00,33.09,33.15,33.05,33.12,686800.0,31.404,31.4609,31.366,31.4324,686800.0
2014-05-20 09:30:00,32.87,32.9,32.4,32.49,1430800.0,31.1952,31.2236,30.7491,30.8345,1430800.0
2014-05-20 09:40:00,32.49,32.49,32.01,32.06,1361200.0,30.8345,30.8345,30.379,30.4264,1361200.0
2014-05-20 09:50:00,32.06,32.18,31.75,31.86,1310000.0,30.4264,30.5403,30.1322,30.2366,1310000.0
2014-05-20 10:00:00,31.86,32.13,31.8,31.89,968400.0,30.2366,30.4929,30.1797,30.2651,968400.0
2014-05-20 10:10:00,31.89,32.16,31.89,32.0,639200.0,30.2651,30.5214,30.2651,30.3695,639200.0
2014-05-20 10:20:00,31.99,31.99,31.57,31.65,1197000.0,30.36,30.36,29.9614,30.0373,1197000.0
2014-05-20 10:30:00,31.65,31.9,31.59,31.75,715200.0,30.0373,30.2746,29.9804,30.1322,715200.0
2014-05-20 10:40:00,31.75,31.95,31.68,31.89,608800.0,30.1322,30.3221,30.0658,30.2651,608800.0
2014-05-20 10:50:00,31.89,32.13,31.78,32.1,836200.0,30.2651,30.4929,30.1607,30.4644,836200.0
2014-05-20 11:00:00,32.1,32.14,31.99,32.0,726800.0,30.4644,30.5024,30.36,30.3695,726800.0
2014-05-20 11:10:00,32.01,32.01,31.85,31.91,439000.0,30.379,30.379,30.2271,30.2841,439000.0
2014-05-20 11:20:00,31.9,31.98,31.83,31.83,273800.0,30.2746,30.3505,30.2082,30.2082,273800.0
2014-05-20 11:30:00,31.84,32.1,31.79,32.05,310400.0,30.2177,30.4644,30.1702,30.417,310400.0
2014-05-20 11:40:00,32.05,32.32,31.99,32.21,866200.0,30.417,30.6732,30.36,30.5688,866200.0
2014-05-20 11:50:00,32.21,32.21,31.87,31.93,701600.0,30.5688,30.5688,30.2461,30.3031,701600.0
2014-05-20 12:00:00,31.94,31.97,31.63,31.78,979600.0,30.3126,30.341,30.0184,30.1607,979600.0
2014-05-20 12:10:00,31.78,31.79,31.5,31.66,953000.0,30.1607,30.1702,29.895,30.0468,953000.0
2014-05-20 12:20:00,31.67,31.78,31.5,31.53,380000.0,30.0563,30.1607,29.895,29.9235,380000.0
2014-05-20 12:30:00,31.52,31.64,31.44,31.54,887400.0,29.914,30.0278,29.838,29.9329,887400.0
2014-05-20 12:40:00,31.54,31.58,31.4,31.48,370600.0,29.9329,29.9709,29.8001,29.876,370600.0
2014-05-20 12:50:00,31.48,31.6,31.48,31.6,251800.0,29.876,29.9899,29.876,29.9899,251800.0
2014-05-20 13:00:00,31.6,31.67,31.48,31.58,512400.0,29.9899,30.0563,29.876,29.9709,512400.0
2014-05-20 13:10:00,31.57,31.57,31.28,31.34,784600.0,29.9614,29.9614,29.6862,29.7431,784600.0
2014-05-20 13:20:00,31.33,31.39,31.2,31.35,885800.0,29.7336,29.7906,29.6103,29.7526,885800.0
2014-05-20 13:30:00,31.35,31.42,31.27,31.27,411200.0,29.7526,29.8191,29.6767,29.6767,411200.0
2014-05-20 13:40:00,31.27,31.27,31.06,31.13,802000.0,29.6767,29.6767,29.4774,29.5438,802000.0
2014-05-20 13:50:00,31.11,31.22,31.08,31.16,335600.0,29.5249,29.6292,29.4964,29.5723,335600.0
2014-05-20 14:00:00,31.18,31.46,31.17,31.38,679600.0,29.5913,29.857,29.5818,29.7811,679600.0
2014-05-20 14:10:00,31.38,31.5,31.31,31.5,445800.0,29.7811,29.895,29.7147,29.895,445800.0
2014-05-20 14:20:00,31.5,31.5,31.28,31.31,329600.0,29.895,29.895,29.6862,29.7147,329600.0
2014-05-20 14:30:00,31.31,31.35,31.15,31.16,301800.0,29.7147,29.7526,29.5628,29.5723,301800.0
2014-05-20 14:40:00,31.17,31.36,31.16,31.29,272600.0,29.5818,29.7621,29.5723,29.6957,272600.0
2014-05-20 14:50:00,31.28,31.46,31.22,31.43,388600.0,29.6862,29.857,29.6292,29.8285,388600.0
2014-05-20 15:00:00,31.44,31.67,31.42,31.59,784200.0,29.838,30.0563,29.8191,29.9804,784200.0
2014-05-20 15:10:00,31.59,31.66,31.48,31.61,379200.0,29.9804,30.0468,29.876,29.9994,379200.0
2014-05-20 15:20:00,31.61,31.73,31.5,31.58,575400.0,29.9994,30.1133,29.895,29.9709,575400.0
2014-05-20 15:30:00,31.58,32.0,31.58,31.95,1201000.0,29.9709,30.3695,29.9709,30.3221,1201000.0
2014-05-20 15:40:00,31.93,32.05,31.78,31.8,797800.0,30.3031,30.417,30.1607,30.1797,797800.0
2014-05-20 15:50:00,31.8,31.85,31.63,31.64,775400.0,30.1797,30.2271,30.0184,30.0278,775400.0
2014-05-21 09:30:00,32.12,32.41,32.02,32.26,1600600.0,30.4834,30.7586,30.3885,30.6163,1600600.0
2014-05-21 09:40:00,32.27,32.35,32.15,32.34,673400.0,30.6257,30.7017,30.5119,30.6922,673400.0
2014-05-21 09:50:00,32.34,32.52,32.19,32.32,1044400.0,30.6922,30.863,30.5498,30.6732,1044400.0
2014-05-21 10:00:00,32.3,32.44,32.26,32.4,510800.0,30.6542,30.7871,30.6163,30.7491,510800.0
2014-05-21 10:10:00,32.41,32.5,32.41,32.43,397200.0,30.7586,30.844,30.7586,30.7776,397200.0
2014-05-21 10:20:00,32.43,32.45,32.19,32.31,632400.0,30.7776,30.7966,30.5498,30.6637,632400.0
2014-05-21 10:30:00,32.32,32.48,32.31,32.46,358400.0,30.6732,30.825,30.6637,30.8061,358400.0
2014-05-21 10:40:00,32.46,32.49,32.23,32.24,437400.0,30.8061,30.8345,30.5878,30.5973,437400.0
2014-05-21 10:50:00,32.24,32.29,31.92,31.95,885000.0,30.5973,30.6447,30.2936,30.3221,885000.0
2014-05-21 11:00:00,31.93,32.07,31.86,31.97,526200.0,30.3031,30.4359,30.2366,30.341,526200.0
2014-05-21 11:10:00,31.97,31.98,31.74,31.74,520400.0,30.341,30.3505,30.1228,30.1228,520400.0
2014-05-21 11:20:00,31.75,31.86,31.53,31.57,614400.0,30.1322,30.2366,29.9235,29.9614,614400.0
2014-05-21 11:30:00,31.55,31.77,31.55,31.73,449600.0,29.9424,30.1512,29.9424,30.1133,449600.0
2014-05-21 11:40:00,31.75,31.75,31.22,31.24,863600.0,30.1322,30.1322,29.6292,29.6482,863600.0
2014-05-21 11:50:00,31.24,31.5,31.2,31.46,647400.0,29.6482,29.895,29.6103,29.857,647400.0
2014-05-21 12:00:00,31.48,31.6,31.43,31.43,278800.0,29.876,29.9899,29.8285,29.8285,278800.0
2014-05-21 12:10:00,31.44,31.55,31.36,31.54,197600.0,29.838,29.9424,29.7621,29.9329,197600.0
2014-05-21 12:20:00,31.54,31.74,31.52,31.74,299600.0,29.9329,30.1228,29.914,30.1228,299600.0
2014-05-21 12:30:00,31.73,31.8,31.63,31.74,361200.0,30.1133,30.1797,30.0184,30.1228,361200.0
2014-05-21 12:40:00,31.75,31.82,31.68,31.7,284200.0,30.1322,30.1987,30.0658,30.0848,284200.0
2014-05-21 12:50:00,31.71,31.95,31.71,31.9,681400.0,30.0943,30.3221,30.0943,30.2746,681400.0
2014-05-21 13:00:00,31.91,32.21,31.91,32.16,623000.0,30.2841,30.5688,30.2841,30.5214,623000.0
2014-05-21 13:10:00,32.13,32.19,32.08,32.16,309000.0,30.4929,30.5498,30.4454,30.5214,309000.0
2014-05-21 13:20:00,32.19,32.19,32.06,32.09,270200.0,30.5498,30.5498,30.4264,30.4549,270200.0
2014-05-21 13:30:00,32.09,32.1,31.95,31.96,262600.0,30.4549,30.4644,30.3221,30.3315,262600.0
2014-05-21 13:40:00,31.96,32.1,31.96,31.98,250400.0,30.3315,30.4644,30.3315,30.3505,250400.0
2014-05-21 13:50:00,31.98,32.12,31.98,32.09,168400.0,30.3505,30.4834,30.3505,30.4549,168400.0
2014-05-21 14:00:00,32.06,32.33,31.96,32.07,936000.0,30.4264,30.6827,30.3315,30.4359,936000.0
2014-05-21 14:10:00,32.08,32.08,31.73,31.96,702400.0,30.4454,30.4454,30.1133,30.3315,702400.0
2014-05-21 14:20:00,31.96,32.13,31.84,32.09,417200.0,30.3315,30.4929,30.2177,30.4549,417200.0
2014-05-21 14:30:00,32.1,32.19,32.02,32.09,282800.0,30.4644,30.5498,30.3885,30.4549,282800.0
2014-05-21 14:40:00,32.1,32.24,32.1,32.24,225600.0,30.4644,30.5973,30.4644,30.5973,225600.0
2014-05-21 14:50:00,32.22,32.22,32.02,32.07,236000.0,30.5783,30.5783,30.3885,30.4359,236000.0
2014-05-21 15:00:00,32.07,32.23,32.05,32.22,215200.0,30.4359,30.5878,30.417,30.5783,215200.0
2014-05-21 15:10:00,32.22,32.35,32.2,32.3,489800.0,30.5783,30.7017,30.5593,30.6542,489800.0
2014-05-21 15:20:00,32.27,32.34,32.22,32.24,290000.0,30.6257,30.6922,30.5783,30.5973,290000.0
2014-05-21 15:30:00,32.24,32.3,32.15,32.18,261200.0,30.5973,30.6542,30.5119,30.5403,261200.0
2014-05-21 15:40:00,32.18,32.23,32.08,32.12,431800.0,30.5403,30.5878,30.4454,30.4834,431800.0
2014-05-21 15:50:00,32.12,32.24,32.08,32.09,608800.0,30.4834,30.5973,30.4454,30.4549,608800.0
2014-05-22 09:30:00,32.38,32.45,32.1,32.4,799600.0,30.7301,30.7966,30.4644,30.7491,799600.0
2014-05-22 09:40:00,32.41,32.83,32.29,32.73,1175000.0,30.7586,31.1572,30.6447,31.0623,1175000.0
2014-05-22 09:50:00,32.73,32.88,32.63,32.66,556400.0,31.0623,31.2047,30.9674,30.9959,556400.0
2014-05-22 10:00:00,32.66,32.77,32.26,32.43,1008200.0,30.9959,31.1003,30.6163,30.7776,1008200.0
2014-05-22 10:10:00,32.43,32.77,32.43,32.69,641400.0,30.7776,31.1003,30.7776,31.0243,641400.0
2014-05-22 10:20:00,32.69,32.77,32.54,32.54,420400.0,31.0243,31.1003,30.882,30.882,420400.0
2014-05-22 10:30:00,32.54,32.79,32.54,32.79,209400.0,30.882,31.1192,30.882,31.1192,209400.0
2014-05-22 10:40:00,32.79,32.99,32.73,32.99,504200.0,31.1192,31.3091,31.0623,31.3091,504200.0
2014-05-22 10:50:00,32.99,33.08,32.98,33.02,603600.0,31.3091,31.3945,31.2996,31.3375,603600.0
2014-05-22 11:00:00,33.04,33.08,32.93,32.97,407800.0,31.3565,31.3945,31.2521,31.2901,407800.0
2014-05-22 11:10:00,32.98,33.14,32.95,33.13,320600.0,31.2996,31.4514,31.2711,31.4419,320600.0
2014-05-22 11:20:00,33.13,33.24,33.1,33.21,365200.0,31.4419,31.5463,31.4135,31.5178,365200.0
2014-05-22 11:30:00,33.21,33.33,33.21,33.24,519800.0,31.5178,31.6317,31.5178,31.5463,519800.0
2014-05-22 11:40:00,33.24,33.27,33.18,33.2,182200.0,31.5463,31.5748,31.4894,31.5084,182200.0
2014-05-22 11:50:00,33.21,33.29,33.2,33.23,223800.0,31.5178,31.5938,31.5084,31.5368,223800.0
2014-05-22 12:00:00,33.21,33.24,33.17,33.24,231200.0,31.5178,31.5463,31.4799,31.5463,231200.0
2014-05-22 12:10:00,33.22,33.22,33.02,33.04,413000.0,31.5273,31.5273,31.3375,31.3565,413000.0
2014-05-22 12:20:00,33.04,33.15,33.01,33.14,238200.0,31.3565,31.4609,31.328,31.4514,238200.0
2014-05-22 12:30:00,33.14,33.17,33.11,33.17,123800.0,31.4514,31.4799,31.4229,31.4799,123800.0
2014-05-22 12:40:00,33.16,33.18,33.05,33.06,125400.0,31.4704,31.4894,31.366,31.3755,125400.0
2014-05-22 12:50:00,33.05,33.08,32.96,32.98,273400.0,31.366,31.3945,31.2806,31.2996,273400.0
2014-05-22 13:00:00,32.99,33.13,32.99,33.11,115400.0,31.3091,31.4419,31.3091,31.4229,115400.0
2014-05-22 13:10:00,33.1,33.13,33.04,33.11,104200.0,31.4135,31.4419,31.3565,31.4229,104200.0
2014-05-22 13:20:00,33.12,33.23,33.1,33.22,232400.0,31.4324,31.5368,31.4135,31.5273,232400.0
2014-05-22 13:30:00,33.22,33.24,33.18,33.22,167200.0,31.5273,31.5463,31.4894,31.5273,167200.0
2014-05-22 13:40:00,33.22,33.27,33.2,33.27,269600.0,31.5273,31.5748,31.5084,31.5748,269600.0
2014-05-22 13:50:00,33.27,33.31,33.2,33.21,268400.0,31.5748,31.6128,31.5084,31.5178,268400.0
2014-05-22 14:00:00,33.21,33.24,33.16,33.18,148200.0,31.5178,31.5463,31.4704,31.4894,148200.0
2014-05-22 14:10:00,33.19,33.22,33.17,33.19,115400.0,31.4989,31.5273,31.4799,31.4989,115400.0
2014-05-22 14:20:00,33.2,33.27,33.19,33.27,111800.0,31.5084,31.5748,31.4989,31.5748,111800.0
2014-05-22 14:30:00,33.27,33.35,33.26,33.26,273000.0,31.5748,31.6507,31.5653,31.5653,273000.0
2014-05-22 14:40:00,33.27,33.3,33.24,33.26,95400.0,31.5748,31.6033,31.5463,31.5653,95400.0
2014-05-22 14:50:00,33.27,33.34,33.24,33.33,153800.0,31.5748,31.6412,31.5463,31.6317,153800.0
2014-05-22 15:00:00,33.33,33.33,33.16,33.18,213200.0,31.6317,31.6317,31.4704,31.4894,213200.0
2014-05-22 15:10:00,33.18,33.27,33.16,33.23,204200.0,31.4894,31.5748,31.4704,31.5368,204200.0
2014-05-22 15:20:00,33.22,33.27,33.13,33.15,229400.0,31.5273,31.5748,31.4419,31.4609,229400.0
2014-05-22 15:30:00,33.15,33.24,33.14,33.22,207000.0,31.4609,31.5463,31.4514,31.5273,207000.0
2014-05-22 15:40:00,33.22,33.27,33.07,33.13,407800.0,31.5273,31.5748,31.385,31.4419,407800.0
2014-05-22 15:50:00,33.12,33.17,33.01,33.08,651000.0,31.4324,31.4799,31.328,31.3945,651000.0
2014-05-23 09:30:00,33.01,33.39,32.87,33.15,837400.0,31.328,31.6887,31.1952,31.4609,837400.0
2014-05-23 09:40:00,33.16,33.29,33.02,33.03,484000.0,31.4704,31.5938,31.3375,31.347,484000.0
2014-05-23 09:50:00,33.03,33.27,32.97,33.22,413400.0,31.347,31.5748,31.2901,31.5273,413400.0
2014-05-23 10:00:00,33.24,33.49,33.2,33.48,815400.0,31.5463,31.7836,31.5084,31.7741,815400.0
2014-05-23 10:10:00,33.49,33.6,33.43,33.47,654200.0,31.7836,31.888,31.7266,31.7646,654200.0
2014-05-23 10:20:00,33.49,33.69,33.42,33.68,517600.0,31.7836,31.9734,31.7171,31.9639,517600.0
2014-05-23 10:30:00,33.66,33.83,33.65,33.65,485800.0,31.9449,32.1063,31.9354,31.9354,485800.0
2014-05-23 10:40:00,33.65,33.75,33.6,33.67,257400.0,31.9354,32.0303,31.888,31.9544,257400.0
2014-05-23 10:50:00,33.7,33.74,33.57,33.66,288400.0,31.9829,32.0208,31.8595,31.9449,288400.0
2014-05-23 11:00:00,33.66,33.68,33.49,33.6,396600.0,31.9449,31.9639,31.7836,31.888,396600.0
2014-05-23 11:10:00,33.62,33.77,33.62,33.76,325200.0,31.907,32.0493,31.907,32.0398,325200.0
2014-05-23 11:20:00,33.74,33.77,33.68,33.69,203000.0,32.0208,32.0493,31.9639,31.9734,203000.0
2014-05-23 11:30:00,33.7,33.77,33.64,33.77,156000.0,31.9829,32.0493,31.9259,32.0493,156000.0
2014-05-23 11:40:00,33.77,33.84,33.74,33.82,308000.0,32.0493,32.1157,32.0208,32.0968,308000.0
2014-05-23 11:50:00,33.82,33.9,33.74,33.82,406600.0,32.0968,32.1727,32.0208,32.0968,406600.0
2014-05-23 12:00:00,33.83,33.99,33.83,33.91,348600.0,32.1063,32.2581,32.1063,32.1822,348600.0
2014-05-23 12:10:00,33.92,33.95,33.87,33.88,120200.0,32.1917,32.2201,32.1442,32.1537,120200.0
2014-05-23 12:20:00,33.87,33.9,33.85,33.88,211600.0,32.1442,32.1727,32.1252,32.1537,211600.0
2014-05-23 12:30:00,33.88,33.99,33.87,33.98,160800.0,32.1537,32.2581,32.1442,32.2486,160800.0
2014-05-23 12:40:00,33.99,34.0,33.92,33.97,136200.0,32.2581,32.2676,32.1917,32.2391,136200.0
2014-05-23 12:50:00,33.99,34.02,33.95,33.97,229600.0,32.2581,32.2866,32.2201,32.2391,229600.0
2014-05-23 13:00:00,33.98,33.99,33.91,33.93,126600.0,32.2486,32.2581,32.1822,32.2012,126600.0
2014-05-23 13:10:00,33.93,33.93,33.82,33.86,214600.0,32.2012,32.2012,32.0968,32.1347,214600.0
2014-05-23 13:20:00,33.85,33.91,33.82,33.88,112200.0,32.1252,32.1822,32.0968,32.1537,112200.0
2014-05-23 13:30:00,33.89,33.92,33.83,33.87,169200.0,32.1632,32.1917,32.1063,32.1442,169200.0
2014-05-23 13:40:00,33.88,33.96,33.85,33.95,179600.0,32.1537,32.2296,32.1252,32.2201,179600.0
2014-05-23 13:50:00,33.94,33.95,33.88,33.92,153000.0,32.2107,32.2201,32.1537,32.1917,153000.0
2014-05-23 14:00:00,33.92,33.98,33.92,33.96,107800.0,32.1917,32.2486,32.1917,32.2296,107800.0
2014-05-23 14:10:00,33.96,33.99,33.9,33.94,108800.0,32.2296,32.2581,32.1727,32.2107,108800.0
2014-05-23 14:20:00,33.93,33.99,33.91,33.98,142000.0,32.2012,32.2581,32.1822,32.2486,142000.0
2014-05-23 14:30:00,33.98,34.01,33.96,34.0,168600.0,32.2486,32.2771,32.2296,32.2676,168600.0
2014-05-23 14:40:00,34.0,34.04,33.99,34.03,179400.0,32.2676,32.3056,32.2581,32.2961,179400.0
2014-05-23 14:50:00,34.03,34.08,34.02,34.04,285400.0,32.2961,32.3435,32.2866,32.3056,285400.0
2014-05-23 15:00:00,34.05,34.09,34.03,34.09,235200.0,32.315,32.353,32.2961,32.353,235200.0
2014-05-23 15:10:00,34.09,34.1,34.07,34.09,253000.0,32.353,32.3625,32.334,32.353,253000.0
2014-05-23 15:20:00,34.08,34.19,34.08,34.18,372600.0,32.3435,32.4479,32.3435,32.4384,372600.0
2014-05-23 15:30:00,34.18,34.21,34.14,34.17,320600.0,32.4384,32.4669,32.4005,32.4289,320600.0
2014-05-23 15:40:00,34.18,34.2,34.1,34.15,378400.0,32.4384,32.4574,32.3625,32.41,378400.0
2014-05-23 15:50:00,34.15,34.19,34.1,34.17,1064400.0,32.41,32.4479,32.3625,32.4289,1064400.0
2014-05-27 09:30:00,34.88,35.08,34.81,34.82,1329200.0,33.1028,33.2926,33.0363,33.0458,1329200.0
2014-05-27 09:40:00,34.83,35.24,34.83,35.21,931200.0,33.0553,33.4444,33.0553,33.4159,931200.0
2014-05-27 09:50:00,35.22,35.22,35.05,35.07,402600.0,33.4254,33.4254,33.2641,33.2831,402600.0
2014-05-27 10:00:00,35.07,35.27,35.0,35.21,875800.0,33.2831,33.4729,33.2166,33.4159,875800.0
2014-05-27 10:10:00,35.21,35.49,35.1,35.41,777000.0,33.4159,33.6817,33.3115,33.6058,777000.0
2014-05-27 10:20:00,35.43,35.55,35.38,35.54,444800.0,33.6247,33.7386,33.5773,33.7291,444800.0
2014-05-27 10:30:00,35.55,35.6,35.47,35.52,390000.0,33.7386,33.7861,33.6627,33.7101,390000.0
2014-05-27 10:40:00,35.52,35.87,35.51,35.85,683200.0,33.7101,34.0423,33.7007,34.0233,683200.0
2014-05-27 10:50:00,35.84,35.88,35.74,35.83,360600.0,34.0138,34.0518,33.9189,34.0044,360600.0
2014-05-27 11:00:00,35.83,35.88,35.75,35.77,259600.0,34.0044,34.0518,33.9284,33.9474,259600.0
2014-05-27 11:10:00,35.77,35.77,35.58,35.6,482800.0,33.9474,33.9474,33.7671,33.7861,482800.0
2014-05-27 11:20:00,35.59,35.59,35.46,35.46,388200.0,33.7766,33.7766,33.6532,33.6532,388200.0
2014-05-27 11:30:00,35.46,35.57,35.46,35.56,258800.0,33.6532,33.7576,33.6532,33.7481,258800.0
2014-05-27 11:40:00,35.56,35.59,35.41,35.51,381000.0,33.7481,33.7766,33.6058,33.7007,381000.0
2014-05-27 11:50:00,35.49,35.49,35.37,35.45,292400.0,33.6817,33.6817,33.5678,33.6437,292400.0
2014-05-27 12:00:00,35.46,35.51,35.37,35.5,233200.0,33.6532,33.7007,33.5678,33.6912,233200.0
2014-05-27 12:10:00,35.5,35.53,35.41,35.42,164800.0,33.6912,33.7196,33.6058,33.6152,164800.0
2014-05-27 12:20:00,35.43,35.46,35.24,35.31,351600.0,33.6247,33.6532,33.4444,33.5108,351600.0
2014-05-27 12:30:00,35.3,35.36,35.24,35.36,188000.0,33.5014,33.5583,33.4444,33.5583,188000.0
2014-05-27 12:40:00,35.36,35.45,35.27,35.43,262000.0,33.5583,33.6437,33.4729,33.6247,262000.0
2014-05-27 12:50:00,35.44,35.45,35.34,35.35,107200.0,33.6342,33.6437,33.5393,33.5488,107200.0
2014-05-27 13:00:00,35.35,35.37,35.24,35.35,266800.0,33.5488,33.5678,33.4444,33.5488,266800.0
2014-05-27 13:10:00,35.35,35.37,35.29,35.33,85200.0,33.5488,33.5678,33.4919,33.5298,85200.0
2014-05-27 13:20:00,35.33,35.35,35.24,35.27,265800.0,33.5298,33.5488,33.4444,33.4729,265800.0
2014-05-27 13:30:00,35.27,35.27,35.09,35.19,454000.0,33.4729,33.4729,33.3021,33.397,454000.0
2014-05-27 13:40:00,35.18,35.37,35.15,35.35,417000.0,33.3875,33.5678,33.359,33.5488,417000.0
2014-05-27 13:50:00,35.34,35.44,35.3,35.41,211600.0,33.5393,33.6342,33.5014,33.6058,211600.0
2014-05-27 14:00:00,35.39,35.41,35.27,35.35,207800.0,33.5868,33.6058,33.4729,33.5488,207800.0
2014-05-27 14:10:00,35.35,35.4,35.28,35.39,166000.0,33.5488,33.5963,33.4824,33.5868,166000.0
2014-05-27 14:20:00,35.4,35.48,35.38,35.44,244000.0,33.5963,33.6722,33.5773,33.6342,244000.0
2014-05-27 14:30:00,35.44,35.44,35.3,35.33,186800.0,33.6342,33.6342,33.5014,33.5298,186800.0
2014-05-27 14:40:00,35.32,35.48,35.32,35.48,144800.0,33.5203,33.6722,33.5203,33.6722,144800.0
2014-05-27 14:50:00,35.47,35.55,35.44,35.46,388200.0,33.6627,33.7386,33.6342,33.6532,388200.0
2014-05-27 15:00:00,35.45,35.5,35.42,35.49,266400.0,33.6437,33.6912,33.6152,33.6817,266400.0
2014-05-27 15:10:00,35.48,35.59,35.45,35.54,259000.0,33.6722,33.7766,33.6437,33.7291,259000.0
2014-05-27 15:20:00,35.55,35.58,35.51,35.54,161400.0,33.7386,33.7671,33.7007,33.7291,161400.0
2014-05-27 15:30:00,35.52,35.54,35.43,35.54,396600.0,33.7101,33.7291,33.6247,33.7291,396600.0
2014-05-27 15:40:00,35.52,35.63,35.52,35.62,403400.0,33.7101,33.8145,33.7101,33.8051,403400.0
2014-05-27 15:50:00,35.62,35.68,35.47,35.67,772000.0,33.8051,33.862,33.6627,33.8525,772000.0
2014-05-28 09:30:00,35.43,35.55,35.05,35.13,1047200.0,33.6247,33.7386,33.2641,33.34,1047200.0
2014-05-28 09:40:00,35.1,35.37,35.02,35.18,584000.0,33.3115,33.5678,33.2356,33.3875,584000.0
2014-05-28 09:50:00,35.17,35.43,34.95,34.95,953200.0,33.378,33.6247,33.1692,33.1692,953200.0
2014-05-28 10:00:00,34.95,35.06,34.76,34.95,771000.0,33.1692,33.2736,32.9889,33.1692,771000.0
2014-05-28 10:10:00,34.95,35.0,34.74,34.77,473000.0,33.1692,33.2166,32.9699,32.9984,473000.0
2014-05-28 10:20:00,34.75,35.07,34.7,35.03,714000.0,32.9794,33.2831,32.9319,33.2451,714000.0
2014-05-28 10:30:00,35.03,35.1,34.89,34.94,447600.0,33.2451,33.3115,33.1122,33.1597,447600.0
2014-05-28 10:40:00,34.96,34.98,34.68,34.79,422600.0,33.1787,33.1977,32.9129,33.0173,422600.0
2014-05-28 10:50:00,34.77,34.84,34.73,34.83,232000.0,32.9984,33.0648,32.9604,33.0553,232000.0
2014-05-28 11:00:00,34.81,35.09,34.78,35.07,408400.0,33.0363,33.3021,33.0079,33.2831,408400.0
2014-05-28 11:10:00,35.08,35.19,35.06,35.17,288800.0,33.2926,33.397,33.2736,33.378,288800.0
2014-05-28 11:20:00,35.18,35.2,35.12,35.13,177600.0,33.3875,33.4065,33.3305,33.34,177600.0
2014-05-28 11:30:00,35.15,35.38,35.15,35.35,545800.0,33.359,33.5773,33.359,33.5488,545800.0
2014-05-28 11:40:00,35.35,35.37,35.2,35.21,245600.0,33.5488,33.5678,33.4065,33.4159,245600.0
2014-05-28 11:50:00,35.21,35.23,35.13,35.14,277600.0,33.4159,33.4349,33.34,33.3495,277600.0
2014-05-28 12:00:00,35.13,35.26,35.12,35.24,177200.0,33.34,33.4634,33.3305,33.4444,177200.0
2014-05-28 12:10:00,35.21,35.3,35.13,35.17,205600.0,33.4159,33.5014,33.34,33.378,205600.0
2014-05-28 12:20:00,35.18,35.18,34.98,34.99,353200.0,33.3875,33.3875,33.1977,33.2072,353200.0
2014-05-28 12:30:00,34.99,35.1,34.95,35.04,206400.0,33.2072,33.3115,33.1692,33.2546,206400.0
2014-05-28 12:40:00,35.03,35.08,34.98,35.05,110200.0,33.2451,33.2926,33.1977,33.2641,110200.0
2014-05-28 12:50:00,35.06,35.06,34.96,35.03,117800.0,33.2736,33.2736,33.1787,33.2451,117800.0
2014-05-28 13:00:00,35.04,35.06,35.01,35.02,107000.0,33.2546,33.2736,33.2261,33.2356,107000.0
2014-05-28 13:10:00,35.02,35.16,35.02,35.16,170200.0,33.2356,33.3685,33.2356,33.3685,170200.0
2014-05-28 13:20:00,35.17,35.21,35.1,35.13,180200.0,33.378,33.4159,33.3115,33.34,180200.0
2014-05-28 13:30:00,35.14,35.2,35.14,35.16,121400.0,33.3495,33.4065,33.3495,33.3685,121400.0
2014-05-28 13:40:00,35.16,35.16,35.06,35.13,122600.0,33.3685,33.3685,33.2736,33.34,122600.0
2014-05-28 13:50:00,35.13,35.33,35.13,35.27,248000.0,33.34,33.5298,33.34,33.4729,248000.0
2014-05-28 14:00:00,35.27,35.31,35.13,35.2,188200.0,33.4729,33.5108,33.34,33.4065,188200.0
2014-05-28 14:10:00,35.19,35.23,35.1,35.17,105600.0,33.397,33.4349,33.3115,33.378,105600.0
2014-05-28 14:20:00,35.16,35.27,35.16,35.22,146600.0,33.3685,33.4729,33.3685,33.4254,146600.0
2014-05-28 14:30:00,35.24,35.24,35.1,35.17,122800.0,33.4444,33.4444,33.3115,33.378,122800.0
2014-05-28 14:40:00,35.17,35.23,35.09,35.22,173200.0,33.378,33.4349,33.3021,33.4254,173200.0
2014-05-28 14:50:00,35.21,35.35,35.21,35.29,255600.0,33.4159,33.5488,33.4159,33.4919,255600.0
2014-05-28 15:00:00,35.29,35.49,35.29,35.33,302400.0,33.4919,33.6817,33.4919,33.5298,302400.0
2014-05-28 15:10:00,35.33,35.41,35.27,35.34,125400.0,33.5298,33.6058,33.4729,33.5393,125400.0
2014-05-28 15:20:00,35.34,35.38,35.32,35.34,100200.0,33.5393,33.5773,33.5203,33.5393,100200.0
2014-05-28 15:30:00,35.35,35.45,35.35,35.35,177200.0,33.5488,33.6437,33.5488,33.5488,177200.0
2014-05-28 15:40:00,35.35,35.38,35.21,35.23,364200.0,33.5488,33.5773,33.4159,33.4349,364200.0
2014-05-28 15:50:00,35.23,35.27,35.09,35.09,439000.0,33.4349,33.4729,33.3021,33.3021,439000.0
2014-05-29 09:30:00,35.41,35.52,35.26,35.4,735200.0,33.6058,33.7101,33.4634,33.5963,735200.0
2014-05-29 09:40:00,35.41,35.59,35.34,35.37,692800.0,33.6058,33.7766,33.5393,33.5678,692800.0
2014-05-29 09:50:00,35.36,35.44,35.21,35.41,426400.0,33.5583,33.6342,33.4159,33.6058,426400.0
2014-05-29 10:00:00,35.41,35.41,35.12,35.22,555200.0,33.6058,33.6058,33.3305,33.4254,555200.0
2014-05-29 10:10:00,35.22,35.24,34.84,34.98,900800.0,33.4254,33.4444,33.0648,33.1977,900800.0
2014-05-29 10:20:00,34.98,35.12,34.95,35.1,446600.0,33.1977,33.3305,33.1692,33.3115,446600.0
2014-05-29 10:30:00,35.06,35.13,34.96,35.09,440000.0,33.2736,33.34,33.1787,33.3021,440000.0
2014-05-29 10:40:00,35.1,35.38,35.04,35.35,780200.0,33.3115,33.5773,33.2546,33.5488,780200.0
2014-05-29 10:50:00,35.37,35.41,35.26,35.35,361600.0,33.5678,33.6058,33.4634,33.5488,361600.0
2014-05-29 11:00:00,35.35,35.37,35.22,35.35,280800.0,33.5488,33.5678,33.4254,33.5488,280800.0
2014-05-29 11:10:00,35.35,35.48,35.31,35.47,365000.0,33.5488,33.6722,33.5108,33.6627,365000.0
2014-05-29 11:20:00,35.47,35.56,35.43,35.45,323400.0,33.6627,33.7481,33.6247,33.6437,323400.0
2014-05-29 11:30:00,35.45,35.65,35.44,35.51,424000.0,33.6437,33.8335,33.6342,33.7007,424000.0
2014-05-29 11:40:00,35.51,35.51,35.38,35.41,252400.0,33.7007,33.7007,33.5773,33.6058,252400.0
2014-05-29 11:50:00,35.42,35.43,35.34,35.37,126800.0,33.6152,33.6247,33.5393,33.5678,126800.0
2014-05-29 12:00:00,35.35,35.52,35.35,35.52,169200.0,33.5488,33.7101,33.5488,33.7101,169200.0
2014-05-29 12:10:00,35.51,35.51,35.38,35.38,192400.0,33.7007,33.7007,33.5773,33.5773,192400.0
2014-05-29 12:20:00,35.39,35.42,35.32,35.33,161200.0,33.5868,33.6152,33.5203,33.5298,161200.0
2014-05-29 12:30:00,35.33,35.41,35.32,35.37,130600.0,33.5298,33.6058,33.5203,33.5678,130600.0
2014-05-29 12:40:00,35.37,35.42,35.35,35.4,106400.0,33.5678,33.6152,33.5488,33.5963,106400.0
2014-05-29 12:50:00,35.41,35.44,35.38,35.41,60000.0,33.6058,33.6342,33.5773,33.6058,60000.0
2014-05-29 13:00:00,35.4,35.43,35.32,35.33,102200.0,33.5963,33.6247,33.5203,33.5298,102200.0
2014-05-29 13:10:00,35.32,35.33,35.23,35.23,219600.0,33.5203,33.5298,33.4349,33.4349,219600.0
2014-05-29 13:20:00,35.24,35.3,35.23,35.27,77600.0,33.4444,33.5014,33.4349,33.4729,77600.0
2014-05-29 13:30:00,35.26,35.28,35.21,35.24,53600.0,33.4634,33.4824,33.4159,33.4444,53600.0
2014-05-29 13:40:00,35.23,35.34,35.21,35.29,154600.0,33.4349,33.5393,33.4159,33.4919,154600.0
2014-05-29 13:50:00,35.3,35.32,35.23,35.23,132600.0,33.5014,33.5203,33.4349,33.4349,132600.0
2014-05-29 14:00:00,35.23,35.24,35.11,35.13,268200.0,33.4349,33.4444,33.321,33.34,268200.0
2014-05-29 14:10:00,35.14,35.26,35.14,35.24,133000.0,33.3495,33.4634,33.3495,33.4444,133000.0
2014-05-29 14:20:00,35.24,35.29,35.21,35.22,134000.0,33.4444,33.4919,33.4159,33.4254,134000.0
2014-05-29 14:30:00,35.22,35.47,35.22,35.47,316800.0,33.4254,33.6627,33.4254,33.6627,316800.0
2014-05-29 14:40:00,35.47,35.49,35.37,35.41,322200.0,33.6627,33.6817,33.5678,33.6058,322200.0
2014-05-29 14:50:00,35.42,35.43,35.33,35.37,212800.0,33.6152,33.6247,33.5298,33.5678,212800.0
2014-05-29 15:00:00,35.37,35.47,35.36,35.44,291800.0,33.5678,33.6627,33.5583,33.6342,291800.0
2014-05-29 15:10:00,35.44,35.44,35.35,35.39,141000.0,33.6342,33.6342,33.5488,33.5868,141000.0
2014-05-29 15:20:00,35.4,35.48,35.4,35.47,212400.0,33.5963,33.6722,33.5963,33.6627,212400.0
2014-05-29 15:30:00,35.48,35.48,35.36,35.38,227600.0,33.6722,33.6722,33.5583,33.5773,227600.0
2014-05-29 15:40:00,35.38,35.4,35.34,35.37,325400.0,33.5773,33.5963,33.5393,33.5678,325400.0
2014-05-29 15:50:00,35.38,35.47,35.37,35.46,556800.0,33.5773,33.6627,33.5678,33.6532,556800.0
2014-05-30 09:30:00,35.4,35.5,35.24,35.3,489200.0,33.5963,33.6912,33.4444,33.5014,489200.0
2014-05-30 09:40:00,35.28,35.48,35.22,35.37,608000.0,33.4824,33.6722,33.4254,33.5678,608000.0
2014-05-30 09:50:00,35.38,35.39,35.17,35.29,534400.0,33.5773,33.5868,33.378,33.4919,534400.0
2014-05-30 10:00:00,35.28,35.42,35.19,35.35,614400.0,33.4824,33.6152,33.397,33.5488,614400.0
2014-05-30 10:10:00,35.33,35.47,35.28,35.31,567200.0,33.5298,33.6627,33.4824,33.5108,567200.0
2014-05-30 10:20:00,35.32,35.32,35.16,35.22,510600.0,33.5203,33.5203,33.3685,33.4254,510600.0
2014-05-30 10:30:00,35.22,35.3,35.03,35.08,563800.0,33.4254,33.5014,33.2451,33.2926,563800.0
2014-05-30 10:40:00,35.07,35.13,35.03,35.09,334800.0,33.2831,33.34,33.2451,33.3021,334800.0
2014-05-30 10:50:00,35.1,35.23,35.1,35.16,307400.0,33.3115,33.4349,33.3115,33.3685,307400.0
2014-05-30 11:00:00,35.17,35.28,35.16,35.24,237000.0,33.378,33.4824,33.3685,33.4444,237000.0
2014-05-30 11:10:00,35.24,35.36,35.24,35.34,347400.0,33.4444,33.5583,33.4444,33.5393,347400.0
2014-05-30 11:20:00,35.35,35.36,35.17,35.2,351800.0,33.5488,33.5583,33.378,33.4065,351800.0
2014-05-30 11:30:00,35.19,35.28,35.18,35.22,249600.0,33.397,33.4824,33.3875,33.4254,249600.0
2014-05-30 11:40:00,35.23,35.23,35.12,35.16,279200.0,33.4349,33.4349,33.3305,33.3685,279200.0
2014-05-30 11:50:00,35.15,35.16,35.08,35.09,252400.0,33.359,33.3685,33.2926,33.3021,252400.0
2014-05-30 12:00:00,35.09,35.13,35.0,35.02,261800.0,33.3021,33.34,33.2166,33.2356,261800.0
2014-05-30 12:10:00,35.01,35.08,34.94,35.05,356400.0,33.2261,33.2926,33.1597,33.2641,356400.0
2014-05-30 12:20:00,35.05,35.11,35.01,35.02,199400.0,33.2641,33.321,33.2261,33.2356,199400.0
2014-05-30 12:30:00,35.02,35.03,34.66,34.66,621800.0,33.2356,33.2451,32.894,32.894,621800.0
2014-05-30 12:40:00,34.66,34.79,34.56,34.72,435600.0,32.894,33.0173,32.7991,32.9509,435600.0
2014-05-30 12:50:00,34.71,34.76,34.65,34.74,257600.0,32.9414,32.9889,32.8845,32.9699,257600.0
2014-05-30 13:00:00,34.71,34.84,34.65,34.79,289800.0,32.9414,33.0648,32.8845,33.0173,289800.0
2014-05-30 13:10:00,34.81,34.85,34.71,34.72,245600.0,33.0363,33.0743,32.9414,32.9509,245600.0
2014-05-30 13:20:00,34.7,34.77,34.66,34.69,100200.0,32.9319,32.9984,32.894,32.9224,100200.0
2014-05-30 13:30:00,34.68,34.69,34.51,34.62,358200.0,32.9129,32.9224,32.7516,32.856,358200.0
2014-05-30 13:40:00,34.62,34.69,34.51,34.63,406800.0,32.856,32.9224,32.7516,32.8655,406800.0
2014-05-30 13:50:00,34.63,34.68,34.6,34.67,88200.0,32.8655,32.9129,32.837,32.9035,88200.0
2014-05-30 14:00:00,34.66,34.88,34.63,34.88,319400.0,32.894,33.1028,32.8655,33.1028,319400.0
2014-05-30 14:10:00,34.87,34.91,34.78,34.84,226200.0,33.0933,33.1312,33.0079,33.0648,226200.0
2014-05-30 14:20:00,34.84,34.87,34.71,34.84,173000.0,33.0648,33.0933,32.9414,33.0648,173000.0
2014-05-30 14:30:00,34.84,34.85,34.73,34.82,73200.0,33.0648,33.0743,32.9604,33.0458,73200.0
2014-05-30 14:40:00,34.82,34.9,34.71,34.74,326600.0,33.0458,33.1217,32.9414,32.9699,326600.0
2014-05-30 14:50:00,34.74,34.78,34.68,34.68,254000.0,32.9699,33.0079,32.9129,32.9129,254000.0
2014-05-30 15:00:00,34.68,34.84,34.65,34.81,276000.0,32.9129,33.0648,32.8845,33.0363,276000.0
2014-05-30 15:10:00,34.8,34.93,34.78,34.81,336800.0,33.0268,33.1502,33.0079,33.0363,336800.0
2014-05-30 15:20:00,34.81,34.85,34.71,34.79,270200.0,33.0363,33.0743,32.9414,33.0173,270200.0
2014-05-30 15:30:00,34.79,35.03,34.79,34.93,537800.0,33.0173,33.2451,33.0173,33.1502,537800.0
2014-05-30 15:40:00,34.95,35.05,34.93,35.02,319000.0,33.1692,33.2641,33.1502,33.2356,319000.0
2014-05-30 15:50:00,35.04,35.05,34.85,34.94,543000.0,33.2546,33.2641,33.0743,33.1597,543000.0
2014-06-02 09:30:00,35.19,35.2,34.76,34.77,555000.0,33.397,33.4065,32.9889,32.9984,555000.0
2014-06-02 09:40:00,34.77,34.82,34.14,34.16,1031400.0,32.9984,33.0458,32.4005,32.4194,1031400.0
2014-06-02 09:50:00,34.15,34.41,34.08,34.17,739200.0,32.41,32.6567,32.3435,32.4289,739200.0
2014-06-02 10:00:00,34.11,34.11,33.66,33.66,1040400.0,32.372,32.372,31.9449,31.9449,1040400.0
2014-06-02 10:10:00,33.65,33.98,33.63,33.94,758200.0,31.9354,32.2486,31.9164,32.2107,758200.0
2014-06-02 10:20:00,33.95,33.98,33.77,33.85,424400.0,32.2201,32.2486,32.0493,32.1252,424400.0
2014-06-02 10:30:00,33.84,34.06,33.8,34.04,413600.0,32.1157,32.3245,32.0778,32.3056,413600.0
2014-06-02 10:40:00,34.05,34.1,33.65,33.67,785600.0,32.315,32.3625,31.9354,31.9544,785600.0
2014-06-02 10:50:00,33.67,33.88,33.59,33.85,852000.0,31.9544,32.1537,31.8785,32.1252,852000.0
2014-06-02 11:00:00,33.85,34.27,33.82,34.24,850200.0,32.1252,32.5238,32.0968,32.4954,850200.0
2014-06-02 11:10:00,34.25,34.32,34.2,34.3,589400.0,32.5049,32.5713,32.4574,32.5523,589400.0
2014-06-02 11:20:00,34.29,34.53,34.25,34.52,437400.0,32.5428,32.7706,32.5049,32.7611,437400.0
2014-06-02 11:30:00,34.52,34.6,34.41,34.47,474200.0,32.7611,32.837,32.6567,32.7136,474200.0
2014-06-02 11:40:00,34.48,34.59,34.46,34.59,266000.0,32.7231,32.8275,32.7042,32.8275,266000.0
2014-06-02 11:50:00,34.59,34.73,34.51,34.59,520600.0,32.8275,32.9604,32.7516,32.8275,520600.0
2014-06-02 12:00:00,34.6,34.62,34.49,34.52,171600.0,32.837,32.856,32.7326,32.7611,171600.0
2014-06-02 12:10:00,34.52,34.57,34.43,34.45,231000.0,32.7611,32.8086,32.6757,32.6947,231000.0
2014-06-02 12:20:00,34.44,34.51,34.41,34.49,164000.0,32.6852,32.7516,32.6567,32.7326,164000.0
2014-06-02 12:30:00,34.49,34.54,34.45,34.46,180200.0,32.7326,32.7801,32.6947,32.7042,180200.0
2014-06-02 12:40:00,34.46,34.53,34.43,34.52,186800.0,32.7042,32.7706,32.6757,32.7611,186800.0
2014-06-02 12:50:00,34.52,34.54,34.43,34.47,120600.0,32.7611,32.7801,32.6757,32.7136,120600.0
2014-06-02 13:00:00,34.46,34.49,34.32,34.4,163600.0,32.7042,32.7326,32.5713,32.6472,163600.0
2014-06-02 13:10:00,34.41,34.43,34.29,34.36,172200.0,32.6567,32.6757,32.5428,32.6093,172200.0
2014-06-02 13:20:00,34.35,34.49,34.31,34.46,204800.0,32.5998,32.7326,32.5618,32.7042,204800.0
2014-06-02 13:30:00,34.47,34.56,34.38,34.49,190800.0,32.7136,32.7991,32.6282,32.7326,190800.0
2014-06-02 13:40:00,34.49,34.51,34.35,34.43,210000.0,32.7326,32.7516,32.5998,32.6757,210000.0
2014-06-02 13:50:00,34.47,34.53,34.43,34.47,156400.0,32.7136,32.7706,32.6757,32.7136,156400.0
2014-06-02 14:00:00,34.46,34.55,34.44,34.48,105200.0,32.7042,32.7896,32.6852,32.7231,105200.0
2014-06-02 14:10:00,34.49,34.54,34.32,34.41,247200.0,32.7326,32.7801,32.5713,32.6567,247200.0
2014-06-02 14:20:00,34.42,34.52,34.42,34.51,141400.0,32.6662,32.7611,32.6662,32.7516,141400.0
2014-06-02 14:30:00,34.52,34.56,34.49,34.54,159800.0,32.7611,32.7991,32.7326,32.7801,159800.0
2014-06-02 14:40:00,34.52,34.57,34.46,34.55,172600.0,32.7611,32.8086,32.7042,32.7896,172600.0
2014-06-02 14:50:00,34.54,34.55,34.46,34.47,140600.0,32.7801,32.7896,32.7042,32.7136,140600.0
2014-06-02 15:00:00,34.46,34.46,34.33,34.44,172600.0,32.7042,32.7042,32.5808,32.6852,172600.0
2014-06-02 15:10:00,34.46,34.47,34.3,34.43,210800.0,32.7042,32.7136,32.5523,32.6757,210800.0
2014-06-02 15:20:00,34.45,34.45,34.37,34.37,173600.0,32.6947,32.6947,32.6187,32.6187,173600.0
2014-06-02 15:30:00,34.36,34.5,34.35,34.45,298000.0,32.6093,32.7421,32.5998,32.6947,298000.0
2014-06-02 15:40:00,34.43,34.51,34.41,34.43,223200.0,32.6757,32.7516,32.6567,32.6757,223200.0
2014-06-02 15:50:00,34.43,34.43,34.33,34.42,428800.0,32.6757,32.6757,32.5808,32.6662,428800.0
2014-06-03 09:30:00,33.86,34.09,33.62,34.09,878800.0,32.1347,32.353,31.907,32.353,878800.0
2014-06-03 09:40:00,34.09,34.1,33.95,34.01,436600.0,32.353,32.3625,32.2201,32.2771,436600.0
2014-06-03 09:50:00,34.01,34.33,34.01,34.29,525000.0,32.2771,32.5808,32.2771,32.5428,525000.0
2014-06-03 10:00:00,34.29,34.52,34.26,34.38,750800.0,32.5428,32.7611,32.5143,32.6282,750800.0
2014-06-03 10:10:00,34.39,34.4,34.18,34.21,337200.0,32.6377,32.6472,32.4384,32.4669,337200.0
2014-06-03 10:20:00,34.21,34.28,34.04,34.06,493000.0,32.4669,32.5333,32.3056,32.3245,493000.0
2014-06-03 10:30:00,34.06,34.23,34.05,34.17,325200.0,32.3245,32.4859,32.315,32.4289,325200.0
2014-06-03 10:40:00,34.17,34.19,33.78,33.89,573200.0,32.4289,32.4479,32.0588,32.1632,573200.0
2014-06-03 10:50:00,33.88,33.98,33.68,33.88,755800.0,32.1537,32.2486,31.9639,32.1537,755800.0
2014-06-03 11:00:00,33.88,33.93,33.77,33.87,159200.0,32.1537,32.2012,32.0493,32.1442,159200.0
2014-06-03 11:10:00,33.85,33.91,33.72,33.74,238400.0,32.1252,32.1822,32.0019,32.0208,238400.0
2014-06-03 11:20:00,33.73,33.8,33.65,33.69,315600.0,32.0114,32.0778,31.9354,31.9734,315600.0
2014-06-03 11:30:00,33.68,33.73,33.5,33.51,564200.0,31.9639,32.0114,31.7931,31.8026,564200.0
2014-06-03 11:40:00,33.5,33.5,33.38,33.48,639200.0,31.7931,31.7931,31.6792,31.7741,639200.0
2014-06-03 11:50:00,33.47,33.52,33.41,33.47,245200.0,31.7646,31.8121,31.7077,31.7646,245200.0
2014-06-03 12:00:00,33.47,33.69,33.44,33.66,338400.0,31.7646,31.9734,31.7361,31.9449,338400.0
2014-06-03 12:10:00,33.67,33.84,33.6,33.8,377200.0,31.9544,32.1157,31.888,32.0778,377200.0
2014-06-03 12:20:00,33.81,33.89,33.77,33.82,330800.0,32.0873,32.1632,32.0493,32.0968,330800.0
2014-06-03 12:30:00,33.82,33.83,33.77,33.77,89000.0,32.0968,32.1063,32.0493,32.0493,89000.0
2014-06-03 12:40:00,33.77,33.89,33.77,33.84,146400.0,32.0493,32.1632,32.0493,32.1157,146400.0
2014-06-03 12:50:00,33.85,33.87,33.8,33.82,110400.0,32.1252,32.1442,32.0778,32.0968,110400.0
2014-06-03 13:00:00,33.82,34.14,33.77,34.13,560600.0,32.0968,32.4005,32.0493,32.391,560600.0
2014-06-03 13:10:00,34.13,34.16,33.99,34.02,287600.0,32.391,32.4194,32.2581,32.2866,287600.0
2014-06-03 13:20:00,34.04,34.18,33.99,34.17,168800.0,32.3056,32.4384,32.2581,32.4289,168800.0
2014-06-03 13:30:00,34.18,34.23,34.02,34.08,224400.0,32.4384,32.4859,32.2866,32.3435,224400.0
2014-06-03 13:40:00,34.1,34.1,34.02,34.04,124000.0,32.3625,32.3625,32.2866,32.3056,124000.0
2014-06-03 13:50:00,34.05,34.13,33.99,34.1,235800.0,32.315,32.391,32.2581,32.3625,235800.0
2014-06-03 14:00:00,34.1,34.18,34.1,34.15,177400.0,32.3625,32.4384,32.3625,32.41,177400.0
2014-06-03 14:10:00,34.16,34.24,34.06,34.24,236400.0,32.4194,32.4954,32.3245,32.4954,236400.0
2014-06-03 14:20:00,34.24,34.33,34.23,34.27,309600.0,32.4954,32.5808,32.4859,32.5238,309600.0
2014-06-03 14:30:00,34.29,34.3,34.21,34.23,133000.0,32.5428,32.5523,32.4669,32.4859,133000.0
2014-06-03 14:40:00,34.22,34.27,34.15,34.16,146600.0,32.4764,32.5238,32.41,32.4194,146600.0
2014-06-03 14:50:00,34.15,34.17,34.07,34.12,241200.0,32.41,32.4289,32.334,32.3815,241200.0
2014-06-03 15:00:00,34.1,34.11,34.02,34.09,217600.0,32.3625,32.372,32.2866,32.353,217600.0
2014-06-03 15:10:00,34.1,34.18,34.1,34.14,241200.0,32.3625,32.4384,32.3625,32.4005,241200.0
2014-06-03 15:20:00,34.15,34.24,34.14,34.21,225600.0,32.41,32.4954,32.4005,32.4669,225600.0
2014-06-03 15:30:00,34.2,34.24,34.14,34.22,279000.0,32.4574,32.4954,32.4005,32.4764,279000.0
2014-06-03 15:40:00,34.21,34.23,34.18,34.2,287400.0,32.4669,32.4859,32.4384,32.4574,287400.0
2014-06-03 15:50:00,34.2,34.22,34.09,34.17,651200.0,32.4574,32.4764,32.353,32.4289,651200.0
2014-06-04 09:30:00,33.72,33.87,33.52,33.82,553800.0,32.0019,32.1442,31.8121,32.0968,553800.0
2014-06-04 09:40:00,33.82,33.91,33.43,33.9,1027800.0,32.0968,32.1822,31.7266,32.1727,1027800.0
2014-06-04 09:50:00,33.91,33.98,33.78,33.9,468600.0,32.1822,32.2486,32.0588,32.1727,468600.0
2014-06-04 10:00:00,33.93,34.17,33.83,33.87,732400.0,32.2012,32.4289,32.1063,32.1442,732400.0
2014-06-04 10:10:00,33.9,34.25,33.9,34.14,561000.0,32.1727,32.5049,32.1727,32.4005,561000.0
2014-06-04 10:20:00,34.15,34.18,33.91,33.92,394200.0,32.41,32.4384,32.1822,32.1917,394200.0
2014-06-04 10:30:00,33.91,34.11,33.88,34.1,212000.0,32.1822,32.372,32.1537,32.3625,212000.0
2014-06-04 10:40:00,34.12,34.15,34.06,34.09,234400.0,32.3815,32.41,32.3245,32.353,234400.0
2014-06-04 10:50:00,34.09,34.44,34.08,34.41,604200.0,32.353,32.6852,32.3435,32.6567,604200.0
2014-06-04 11:00:00,34.41,34.45,34.29,34.3,293400.0,32.6567,32.6947,32.5428,32.5523,293400.0
2014-06-04 11:10:00,34.32,34.34,34.22,34.26,153600.0,32.5713,32.5903,32.4764,32.5143,153600.0
2014-06-04 11:20:00,34.25,34.57,34.24,34.46,448600.0,32.5049,32.8086,32.4954,32.7042,448600.0
2014-06-04 11:30:00,34.48,34.53,34.43,34.43,229200.0,32.7231,32.7706,32.6757,32.6757,229200.0
2014-06-04 11:40:00,34.44,34.55,34.4,34.52,222000.0,32.6852,32.7896,32.6472,32.7611,222000.0
2014-06-04 11:50:00,34.52,34.52,34.44,34.48,117600.0,32.7611,32.7611,32.6852,32.7231,117600.0
2014-06-04 12:00:00,34.49,34.56,34.48,34.53,213200.0,32.7326,32.7991,32.7231,32.7706,213200.0
2014-06-04 12:10:00,34.54,34.56,34.51,34.51,113400.0,32.7801,32.7991,32.7516,32.7516,113400.0
2014-06-04 12:20:00,34.5,34.54,34.46,34.46,111400.0,32.7421,32.7801,32.7042,32.7042,111400.0
2014-06-04 12:30:00,34.46,34.46,34.34,34.37,187200.0,32.7042,32.7042,32.5903,32.6187,187200.0
2014-06-04 12:40:00,34.38,34.48,34.37,34.44,106200.0,32.6282,32.7231,32.6187,32.6852,106200.0
2014-06-04 12:50:00,34.44,34.54,34.43,34.51,111000.0,32.6852,32.7801,32.6757,32.7516,111000.0
2014-06-04 13:00:00,34.52,34.54,34.5,34.53,117200.0,32.7611,32.7801,32.7421,32.7706,117200.0
2014-06-04 13:10:00,34.53,34.54,34.47,34.47,52400.0,32.7706,32.7801,32.7136,32.7136,52400.0
2014-06-04 13:20:00,34.47,34.52,34.45,34.51,94400.0,32.7136,32.7611,32.6947,32.7516,94400.0
2014-06-04 13:30:00,34.5,34.52,34.47,34.52,76600.0,32.7421,32.7611,32.7136,32.7611,76600.0
2014-06-04 13:40:00,34.52,34.6,34.52,34.57,202000.0,32.7611,32.837,32.7611,32.8086,202000.0
2014-06-04 13:50:00,34.57,34.68,34.54,34.66,168600.0,32.8086,32.9129,32.7801,32.894,168600.0
2014-06-04 14:00:00,34.65,34.68,34.58,34.6,124600.0,32.8845,32.9129,32.818,32.837,124600.0
2014-06-04 14:10:00,34.6,34.63,34.59,34.62,80200.0,32.837,32.8655,32.8275,32.856,80200.0
2014-06-04 14:20:00,34.61,34.61,34.45,34.47,310400.0,32.8465,32.8465,32.6947,32.7136,310400.0
2014-06-04 14:30:00,34.47,34.49,34.41,34.45,133600.0,32.7136,32.7326,32.6567,32.6947,133600.0
2014-06-04 14:40:00,34.47,34.47,34.3,34.32,225000.0,32.7136,32.7136,32.5523,32.5713,225000.0
2014-06-04 14:50:00,34.31,34.42,34.29,34.41,225800.0,32.5618,32.6662,32.5428,32.6567,225800.0
2014-06-04 15:00:00,34.39,34.43,34.37,34.4,156200.0,32.6377,32.6757,32.6187,32.6472,156200.0
2014-06-04 15:10:00,34.42,34.51,34.38,34.4,300800.0,32.6662,32.7516,32.6282,32.6472,300800.0
2014-06-04 15:20:00,34.4,34.48,34.37,34.47,137200.0,32.6472,32.7231,32.6187,32.7136,137200.0
2014-06-04 15:30:00,34.46,34.54,34.44,34.54,354400.0,32.7042,32.7801,32.6852,32.7801,354400.0
2014-06-04 15:40:00,34.54,34.59,34.51,34.54,325600.0,32.7801,32.8275,32.7516,32.7801,325600.0
2014-06-04 15:50:00,34.55,34.67,34.55,34.55,641000.0,32.7896,32.9035,32.7896,32.7896,641000.0
2014-06-05 09:30:00,34.84,35.08,34.74,34.82,840800.0,33.0648,33.2926,32.9699,33.0458,840800.0
2014-06-05 09:40:00,34.81,35.02,34.57,34.91,930200.0,33.0363,33.2356,32.8086,33.1312,930200.0
2014-06-05 09:50:00,34.92,35.0,34.63,34.82,597400.0,33.1407,33.2166,32.8655,33.0458,597400.0
2014-06-05 10:00:00,34.82,34.88,34.48,34.5,680000.0,33.0458,33.1028,32.7231,32.7421,680000.0
2014-06-05 10:10:00,34.5,34.5,34.27,34.45,963400.0,32.7421,32.7421,32.5238,32.6947,963400.0
2014-06-05 10:20:00,34.45,34.77,34.42,34.75,815800.0,32.6947,32.9984,32.6662,32.9794,815800.0
2014-06-05 10:30:00,34.75,34.76,34.62,34.67,431400.0,32.9794,32.9889,32.856,32.9035,431400.0
2014-06-05 10:40:00,34.67,34.9,34.58,34.65,665600.0,32.9035,33.1217,32.818,32.8845,665600.0
2014-06-05 10:50:00,34.66,34.73,34.54,34.71,311600.0,32.894,32.9604,32.7801,32.9414,311600.0
2014-06-05 11:00:00,34.67,34.84,34.63,34.79,436200.0,32.9035,33.0648,32.8655,33.0173,436200.0
2014-06-05 11:10:00,34.8,35.12,34.8,35.08,1099400.0,33.0268,33.3305,33.0268,33.2926,1099400.0
2014-06-05 11:20:00,35.09,35.27,35.03,35.23,906400.0,33.3021,33.4729,33.2451,33.4349,906400.0
2014-06-05 11:30:00,35.24,35.62,35.24,35.57,1331600.0,33.4444,33.8051,33.4444,33.7576,1331600.0
2014-06-05 11:40:00,35.57,35.91,35.53,35.85,926200.0,33.7576,34.0803,33.7196,34.0233,926200.0
2014-06-05 11:50:00,35.86,35.95,35.76,35.94,514200.0,34.0328,34.1182,33.9379,34.1087,514200.0
2014-06-05 12:00:00,35.94,36.33,35.94,36.27,1013200.0,34.1087,34.4789,34.1087,34.4219,1013200.0
2014-06-05 12:10:00,36.29,36.38,36.17,36.19,670400.0,34.4409,34.5263,34.327,34.346,670400.0
2014-06-05 12:20:00,36.21,36.48,36.16,36.39,725600.0,34.365,34.6212,34.3175,34.5358,725600.0
2014-06-05 12:30:00,36.41,36.63,36.41,36.58,836000.0,34.5548,34.7636,34.5548,34.7161,836000.0
2014-06-05 12:40:00,36.59,36.65,36.38,36.42,587600.0,34.7256,34.7826,34.5263,34.5643,587600.0
2014-06-05 12:50:00,36.42,36.49,36.34,36.35,328600.0,34.5643,34.6307,34.4884,34.4979,328600.0
2014-06-05 13:00:00,36.35,36.58,36.35,36.49,332400.0,34.4979,34.7161,34.4979,34.6307,332400.0
2014-06-05 13:10:00,36.49,36.52,36.44,36.49,213600.0,34.6307,34.6592,34.5833,34.6307,213600.0
2014-06-05 13:20:00,36.48,36.52,36.32,36.33,317400.0,34.6212,34.6592,34.4694,34.4789,317400.0
2014-06-05 13:30:00,36.35,36.42,36.29,36.38,219800.0,34.4979,34.5643,34.4409,34.5263,219800.0
2014-06-05 13:40:00,36.38,36.39,36.27,36.3,221800.0,34.5263,34.5358,34.4219,34.4504,221800.0
2014-06-05 13:50:00,36.31,36.43,36.27,36.43,232600.0,34.4599,34.5738,34.4219,34.5738,232600.0
2014-06-05 14:00:00,36.41,36.48,36.4,36.47,252600.0,34.5548,34.6212,34.5453,34.6117,252600.0
2014-06-05 14:10:00,36.47,36.53,36.43,36.52,300200.0,34.6117,34.6687,34.5738,34.6592,300200.0
2014-06-05 14:20:00,36.52,36.71,36.52,36.62,683000.0,34.6592,34.8395,34.6592,34.7541,683000.0
2014-06-05 14:30:00,36.63,36.82,36.61,36.68,425400.0,34.7636,34.9439,34.7446,34.811,425400.0
2014-06-05 14:40:00,36.69,36.81,36.67,36.78,220600.0,34.8205,34.9344,34.8016,34.9059,220600.0
2014-06-05 14:50:00,36.77,36.78,36.52,36.56,432800.0,34.8965,34.9059,34.6592,34.6972,432800.0
2014-06-05 15:00:00,36.55,36.68,36.55,36.63,306600.0,34.6877,34.811,34.6877,34.7636,306600.0
2014-06-05 15:10:00,36.63,36.64,36.54,36.58,173000.0,34.7636,34.7731,34.6782,34.7161,173000.0
2014-06-05 15:20:00,36.6,36.63,36.49,36.53,597800.0,34.7351,34.7636,34.6307,34.6687,597800.0
2014-06-05 15:30:00,36.53,36.63,36.52,36.62,346400.0,34.6687,34.7636,34.6592,34.7541,346400.0
2014-06-05 15:40:00,36.63,36.69,36.58,36.64,513200.0,34.7636,34.8205,34.7161,34.7731,513200.0
2014-06-05 15:50:00,36.64,36.72,36.62,36.72,851200.0,34.7731,34.849,34.7541,34.849,851200.0
2014-06-06 09:30:00,37.21,37.52,37.06,37.48,1308600.0,35.314,35.6082,35.1717,35.5703,1308600.0
2014-06-06 09:40:00,37.49,37.65,37.38,37.65,1123800.0,35.5798,35.7316,35.4754,35.7316,1123800.0
2014-06-06 09:50:00,37.66,37.74,37.52,37.72,862000.0,35.7411,35.817,35.6082,35.7981,862000.0
2014-06-06 10:00:00,37.73,37.88,37.63,37.77,1029800.0,35.8075,35.9499,35.7126,35.8455,1029800.0
2014-06-06 10:10:00,37.78,37.78,37.58,37.69,522800.0,35.855,35.855,35.6652,35.7696,522800.0
2014-06-06 10:20:00,37.69,37.85,37.66,37.82,600400.0,35.7696,35.9214,35.7411,35.893,600400.0
2014-06-06 10:30:00,37.84,37.86,37.77,37.79,535000.0,35.9119,35.9309,35.8455,35.8645,535000.0
2014-06-06 10:40:00,37.79,37.85,37.74,37.77,492000.0,35.8645,35.9214,35.817,35.8455,492000.0
2014-06-06 10:50:00,37.74,37.9,37.74,37.89,407400.0,35.817,35.9689,35.817,35.9594,407400.0
2014-06-06 11:00:00,37.9,38.13,37.87,38.1,802400.0,35.9689,36.1872,35.9404,36.1587,802400.0
2014-06-06 11:10:00,38.12,38.13,38.02,38.04,471000.0,36.1777,36.1872,36.0828,36.1017,471000.0
2014-06-06 11:20:00,38.05,38.05,37.85,37.91,363200.0,36.1112,36.1112,35.9214,35.9784,363200.0
2014-06-06 11:30:00,37.9,37.92,37.77,37.88,381400.0,35.9689,35.9879,35.8455,35.9499,381400.0
2014-06-06 11:40:00,37.88,37.92,37.79,37.9,333400.0,35.9499,35.9879,35.8645,35.9689,333400.0
2014-06-06 11:50:00,37.88,37.96,37.8,37.81,242200.0,35.9499,36.0258,35.874,35.8835,242200.0
2014-06-06 12:00:00,37.8,37.85,37.72,37.8,386400.0,35.874,35.9214,35.7981,35.874,386400.0
2014-06-06 12:10:00,37.81,37.83,37.68,37.74,261200.0,35.8835,35.9024,35.7601,35.817,261200.0
2014-06-06 12:20:00,37.76,37.77,37.68,37.74,204000.0,35.836,35.8455,35.7601,35.817,204000.0
2014-06-06 12:30:00,37.73,37.9,37.73,37.9,287600.0,35.8075,35.9689,35.8075,35.9689,287600.0
2014-06-06 12:40:00,37.9,37.91,37.75,37.84,217800.0,35.9689,35.9784,35.8265,35.9119,217800.0
2014-06-06 12:50:00,37.85,37.96,37.83,37.85,239200.0,35.9214,36.0258,35.9024,35.9214,239200.0
2014-06-06 13:00:00,37.87,37.88,37.79,37.82,134600.0,35.9404,35.9499,35.8645,35.893,134600.0
2014-06-06 13:10:00,37.81,37.85,37.69,37.75,176000.0,35.8835,35.9214,35.7696,35.8265,176000.0
2014-06-06 13:20:00,37.76,37.85,37.74,37.81,259400.0,35.836,35.9214,35.817,35.8835,259400.0
2014-06-06 13:30:00,37.83,37.87,37.69,37.75,162800.0,35.9024,35.9404,35.7696,35.8265,162800.0
2014-06-06 13:40:00,37.74,37.81,37.68,37.81,182000.0,35.817,35.8835,35.7601,35.8835,182000.0
2014-06-06 13:50:00,37.81,37.82,37.74,37.75,84000.0,35.8835,35.893,35.817,35.8265,84000.0
2014-06-06 14:00:00,37.77,37.77,37.7,37.75,108400.0,35.8455,35.8455,35.7791,35.8265,108400.0
2014-06-06 14:10:00,37.74,37.8,37.69,37.74,130200.0,35.817,35.874,35.7696,35.817,130200.0
2014-06-06 14:20:00,37.76,37.82,37.74,37.81,91600.0,35.836,35.893,35.817,35.8835,91600.0
2014-06-06 14:30:00,37.81,37.81,37.72,37.75,153000.0,35.8835,35.8835,35.7981,35.8265,153000.0
2014-06-06 14:40:00,37.75,37.76,37.67,37.7,149400.0,35.8265,35.836,35.7506,35.7791,149400.0
2014-06-06 14:50:00,37.7,37.74,37.67,37.7,149600.0,35.7791,35.817,35.7506,35.7791,149600.0
2014-06-06 15:00:00,37.72,37.76,37.68,37.74,107800.0,35.7981,35.836,35.7601,35.817,107800.0
2014-06-06 15:10:00,37.74,37.85,37.73,37.85,213600.0,35.817,35.9214,35.8075,35.9214,213600.0
2014-06-06 15:20:00,37.85,37.87,37.79,37.85,147600.0,35.9214,35.9404,35.8645,35.9214,147600.0
2014-06-06 15:30:00,37.84,37.84,37.74,37.74,180400.0,35.9119,35.9119,35.817,35.817,180400.0
2014-06-06 15:40:00,37.74,37.82,37.71,37.74,338600.0,35.817,35.893,35.7886,35.817,338600.0
2014-06-06 15:50:00,37.74,37.83,37.72,37.82,659000.0,35.817,35.9024,35.7981,35.893,659000.0
2014-06-09 09:30:00,37.77,38.15,37.57,38.12,943200.0,35.8455,36.2061,35.6557,36.1777,943200.0
2014-06-09 09:40:00,38.13,38.34,38.01,38.24,714000.0,36.1872,36.3865,36.0733,36.2916,714000.0
2014-06-09 09:50:00,38.24,38.52,38.24,38.35,636600.0,36.2916,36.5573,36.2916,36.396,636600.0
2014-06-09 10:00:00,38.35,38.55,38.34,38.48,654600.0,36.396,36.5858,36.3865,36.5193,654600.0
2014-06-09 10:10:00,38.49,38.58,38.35,38.56,530400.0,36.5288,36.6142,36.396,36.5953,530400.0
2014-06-09 10:20:00,38.57,38.72,38.54,38.66,483000.0,36.6047,36.7471,36.5763,36.6902,483000.0
2014-06-09 10:30:00,38.66,38.72,38.39,38.45,602600.0,36.6902,36.7471,36.4339,36.4909,602600.0
2014-06-09 10:40:00,38.45,38.59,38.33,38.58,547000.0,36.4909,36.6237,36.377,36.6142,547000.0
2014-06-09 10:50:00,38.58,38.7,38.54,38.66,397000.0,36.6142,36.7281,36.5763,36.6902,397000.0
2014-06-09 11:00:00,38.67,38.68,38.52,38.53,336000.0,36.6996,36.7091,36.5573,36.5668,336000.0
2014-06-09 11:10:00,38.53,38.7,38.53,38.69,265000.0,36.5668,36.7281,36.5668,36.7186,265000.0
2014-06-09 11:20:00,38.7,38.9,38.69,38.9,686200.0,36.7281,36.9179,36.7186,36.9179,686200.0
2014-06-09 11:30:00,38.9,39.07,38.9,39.05,768000.0,36.9179,37.0793,36.9179,37.0603,768000.0
2014-06-09 11:40:00,39.04,39.23,39.02,39.23,595200.0,37.0508,37.2311,37.0318,37.2311,595200.0
2014-06-09 11:50:00,39.23,39.34,39.21,39.24,584800.0,37.2311,37.3355,37.2121,37.2406,584800.0
2014-06-09 12:00:00,39.24,39.28,39.18,39.2,348800.0,37.2406,37.2786,37.1837,37.2026,348800.0
2014-06-09 12:10:00,39.19,39.24,39.13,39.13,336800.0,37.1932,37.2406,37.1362,37.1362,336800.0
2014-06-09 12:20:00,39.15,39.2,38.99,39.02,387000.0,37.1552,37.2026,37.0033,37.0318,387000.0
2014-06-09 12:30:00,39.02,39.05,38.93,38.98,360200.0,37.0318,37.0603,36.9464,36.9939,360200.0
2014-06-09 12:40:00,38.97,39.03,38.85,38.88,325800.0,36.9844,37.0413,36.8705,36.8989,325800.0
2014-06-09 12:50:00,38.87,38.96,38.85,38.96,409600.0,36.8895,36.9749,36.8705,36.9749,409600.0
2014-06-09 13:00:00,38.96,39.07,38.96,39.02,374400.0,36.9749,37.0793,36.9749,37.0318,374400.0
2014-06-09 13:10:00,39.02,39.1,39.02,39.07,203000.0,37.0318,37.1077,37.0318,37.0793,203000.0
2014-06-09 13:20:00,39.07,39.07,38.86,38.88,285000.0,37.0793,37.0793,36.88,36.8989,285000.0
2014-06-09 13:30:00,38.88,39.0,38.83,38.98,480000.0,36.8989,37.0128,36.8515,36.9939,480000.0
2014-06-09 13:40:00,38.99,39.06,38.77,38.78,416800.0,37.0033,37.0698,36.7946,36.804,416800.0
2014-06-09 13:50:00,38.77,38.85,38.68,38.68,464200.0,36.7946,36.8705,36.7091,36.7091,464200.0
2014-06-09 14:00:00,38.68,38.76,38.58,38.63,480000.0,36.7091,36.7851,36.6142,36.6617,480000.0
2014-06-09 14:10:00,38.65,38.65,38.4,38.54,610600.0,36.6807,36.6807,36.4434,36.5763,610600.0
2014-06-09 14:20:00,38.55,38.58,38.35,38.38,424400.0,36.5858,36.6142,36.396,36.4244,424400.0
2014-06-09 14:30:00,38.41,38.47,38.25,38.42,668800.0,36.4529,36.5098,36.301,36.4624,668800.0
2014-06-09 14:40:00,38.42,38.57,38.41,38.5,440400.0,36.4624,36.6047,36.4529,36.5383,440400.0
2014-06-09 14:50:00,38.5,38.69,38.5,38.66,383600.0,36.5383,36.7186,36.5383,36.6902,383600.0
2014-06-09 15:00:00,38.67,38.75,38.62,38.75,213000.0,36.6996,36.7756,36.6522,36.7756,213000.0
2014-06-09 15:10:00,38.75,38.8,38.69,38.77,286000.0,36.7756,36.823,36.7186,36.7946,286000.0
2014-06-09 15:20:00,38.77,38.84,38.71,38.77,292400.0,36.7946,36.861,36.7376,36.7946,292400.0
2014-06-09 15:30:00,38.76,38.79,38.61,38.61,373800.0,36.7851,36.8135,36.6427,36.6427,373800.0
2014-06-09 15:40:00,38.6,38.8,38.6,38.79,377600.0,36.6332,36.823,36.6332,36.8135,377600.0
2014-06-09 15:50:00,38.8,38.89,38.7,38.77,734400.0,36.823,36.9084,36.7281,36.7946,734400.0
2014-06-10 09:30:00,38.51,38.71,38.3,38.51,807400.0,36.5478,36.7376,36.3485,36.5478,807400.0
2014-06-10 09:40:00,38.51,38.7,38.41,38.5,608200.0,36.5478,36.7281,36.4529,36.5383,608200.0
2014-06-10 09:50:00,38.5,38.65,38.31,38.38,706200.0,36.5383,36.6807,36.358,36.4244,706200.0
2014-06-10 10:00:00,38.37,38.37,37.96,38.05,1091400.0,36.4149,36.4149,36.0258,36.1112,1091400.0
2014-06-10 10:10:00,38.05,38.28,38.04,38.1,724600.0,36.1112,36.3295,36.1017,36.1587,724600.0
2014-06-10 10:20:00,38.09,38.49,38.09,38.38,707000.0,36.1492,36.5288,36.1492,36.4244,707000.0
2014-06-10 10:30:00,38.38,38.51,38.13,38.16,648400.0,36.4244,36.5478,36.1872,36.2156,648400.0
2014-06-10 10:40:00,38.18,38.37,38.13,38.37,400000.0,36.2346,36.4149,36.1872,36.4149,400000.0
2014-06-10 10:50:00,38.39,38.49,38.35,38.4,313200.0,36.4339,36.5288,36.396,36.4434,313200.0
2014-06-10 11:00:00,38.4,38.44,38.24,38.39,250400.0,36.4434,36.4814,36.2916,36.4339,250400.0
2014-06-10 11:10:00,38.36,38.47,38.25,38.35,220200.0,36.4054,36.5098,36.301,36.396,220200.0
2014-06-10 11:20:00,38.33,38.38,38.22,38.32,197400.0,36.377,36.4244,36.2726,36.3675,197400.0
2014-06-10 11:30:00,38.32,38.4,38.22,38.27,256800.0,36.3675,36.4434,36.2726,36.32,256800.0
2014-06-10 11:40:00,38.27,38.27,38.17,38.18,253800.0,36.32,36.32,36.2251,36.2346,253800.0
2014-06-10 11:50:00,38.18,38.18,38.05,38.16,252600.0,36.2346,36.2346,36.1112,36.2156,252600.0
2014-06-10 12:00:00,38.17,38.17,37.88,37.93,474400.0,36.2251,36.2251,35.9499,35.9974,474400.0
2014-06-10 12:10:00,37.91,38.08,37.9,38.02,218000.0,35.9784,36.1397,35.9689,36.0828,218000.0
2014-06-10 12:20:00,38.02,38.16,38.0,38.1,356000.0,36.0828,36.2156,36.0638,36.1587,356000.0
2014-06-10 12:30:00,38.1,38.12,38.02,38.05,120400.0,36.1587,36.1777,36.0828,36.1112,120400.0
2014-06-10 12:40:00,38.04,38.04,37.93,38.0,173600.0,36.1017,36.1017,35.9974,36.0638,173600.0
2014-06-10 12:50:00,38.0,38.07,37.99,38.06,118000.0,36.0638,36.1302,36.0543,36.1207,118000.0
2014-06-10 13:00:00,38.08,38.13,38.04,38.12,116400.0,36.1397,36.1872,36.1017,36.1777,116400.0
2014-06-10 13:10:00,38.13,38.15,37.95,38.04,147400.0,36.1872,36.2061,36.0163,36.1017,147400.0
2014-06-10 13:20:00,38.06,38.09,37.98,38.08,81600.0,36.1207,36.1492,36.0448,36.1397,81600.0
2014-06-10 13:30:00,38.08,38.14,38.01,38.06,163800.0,36.1397,36.1967,36.0733,36.1207,163800.0
2014-06-10 13:40:00,38.06,38.24,38.05,38.22,407800.0,36.1207,36.2916,36.1112,36.2726,407800.0
2014-06-10 13:50:00,38.23,38.29,38.16,38.25,293400.0,36.2821,36.339,36.2156,36.301,293400.0
2014-06-10 14:00:00,38.24,38.28,38.2,38.24,180000.0,36.2916,36.3295,36.2536,36.2916,180000.0
2014-06-10 14:10:00,38.26,38.41,38.2,38.4,278000.0,36.3105,36.4529,36.2536,36.4434,278000.0
2014-06-10 14:20:00,38.4,38.47,38.38,38.42,335600.0,36.4434,36.5098,36.4244,36.4624,335600.0
2014-06-10 14:30:00,38.42,38.43,38.31,38.34,278000.0,36.4624,36.4719,36.358,36.3865,278000.0
2014-06-10 14:40:00,38.34,38.36,38.31,38.33,107400.0,36.3865,36.4054,36.358,36.377,107400.0
2014-06-10 14:50:00,38.35,38.35,38.31,38.32,101200.0,36.396,36.396,36.358,36.3675,101200.0
2014-06-10 15:00:00,38.34,38.43,38.33,38.4,178800.0,36.3865,36.4719,36.377,36.4434,178800.0
2014-06-10 15:10:00,38.4,38.42,38.35,38.42,160200.0,36.4434,36.4624,36.396,36.4624,160200.0
2014-06-10 15:20:00,38.41,38.51,38.41,38.48,365400.0,36.4529,36.5478,36.4529,36.5193,365400.0
2014-06-10 15:30:00,38.48,38.52,38.44,38.49,230800.0,36.5193,36.5573,36.4814,36.5288,230800.0
2014-06-10 15:40:00,38.49,38.52,38.43,38.45,187000.0,36.5288,36.5573,36.4719,36.4909,187000.0
2014-06-10 15:50:00,38.46,38.54,38.45,38.53,452600.0,36.5003,36.5763,36.4909,36.5668,452600.0
2014-06-11 09:30:00,37.93,38.06,37.76,38.04,854800.0,35.9974,36.1207,35.836,36.1017,854800.0
2014-06-11 09:40:00,38.02,38.13,37.87,38.08,578600.0,36.0828,36.1872,35.9404,36.1397,578600.0
2014-06-11 09:50:00,38.07,38.23,37.93,38.1,701800.0,36.1302,36.2821,35.9974,36.1587,701800.0
2014-06-11 10:00:00,38.09,38.23,37.95,38.1,732800.0,36.1492,36.2821,36.0163,36.1587,732800.0
2014-06-11 10:10:00,38.1,38.18,37.99,38.12,390000.0,36.1587,36.2346,36.0543,36.1777,390000.0
2014-06-11 10:20:00,38.13,38.15,37.88,37.88,543800.0,36.1872,36.2061,35.9499,35.9499,543800.0
2014-06-11 10:30:00,37.88,37.88,37.66,37.82,822600.0,35.9499,35.9499,35.7411,35.893,822600.0
2014-06-11 10:40:00,37.83,37.98,37.76,37.84,424800.0,35.9024,36.0448,35.836,35.9119,424800.0
2014-06-11 10:50:00,37.8,37.93,37.73,37.82,380400.0,35.874,35.9974,35.8075,35.893,380400.0
2014-06-11 11:00:00,37.81,38.1,37.8,38.04,537400.0,35.8835,36.1587,35.874,36.1017,537400.0
2014-06-11 11:10:00,38.07,38.13,37.83,37.87,538800.0,36.1302,36.1872,35.9024,35.9404,538800.0
2014-06-11 11:20:00,37.87,37.93,37.85,37.92,189600.0,35.9404,35.9974,35.9214,35.9879,189600.0
2014-06-11 11:30:00,37.92,38.01,37.88,37.92,227400.0,35.9879,36.0733,35.9499,35.9879,227400.0
2014-06-11 11:40:00,37.9,37.98,37.78,37.81,291400.0,35.9689,36.0448,35.855,35.8835,291400.0
2014-06-11 11:50:00,37.81,38.07,37.8,38.02,407200.0,35.8835,36.1302,35.874,36.0828,407200.0
2014-06-11 12:00:00,38.02,38.05,37.96,37.98,170000.0,36.0828,36.1112,36.0258,36.0448,170000.0
2014-06-11 12:10:00,37.97,38.09,37.96,38.01,334200.0,36.0353,36.1492,36.0258,36.0733,334200.0
2014-06-11 12:20:00,38.0,38.02,37.98,38.0,115200.0,36.0638,36.0828,36.0448,36.0638,115200.0
2014-06-11 12:30:00,38.01,38.12,38.01,38.09,311800.0,36.0733,36.1777,36.0733,36.1492,311800.0
2014-06-11 12:40:00,38.08,38.1,38.04,38.07,94800.0,36.1397,36.1587,36.1017,36.1302,94800.0
2014-06-11 12:50:00,38.07,38.1,38.06,38.09,107800.0,36.1302,36.1587,36.1207,36.1492,107800.0
2014-06-11 13:00:00,38.08,38.08,37.84,37.9,327800.0,36.1397,36.1397,35.9119,35.9689,327800.0
2014-06-11 13:10:00,37.88,37.92,37.83,37.88,233000.0,35.9499,35.9879,35.9024,35.9499,233000.0
2014-06-11 13:20:00,37.88,37.98,37.86,37.98,150400.0,35.9499,36.0448,35.9309,36.0448,150400.0
2014-06-11 13:30:00,37.98,37.98,37.88,37.89,160000.0,36.0448,36.0448,35.9499,35.9594,160000.0
2014-06-11 13:40:00,37.88,37.93,37.79,37.8,259000.0,35.9499,35.9974,35.8645,35.874,259000.0
2014-06-11 13:50:00,37.8,37.88,37.77,37.79,245400.0,35.874,35.9499,35.8455,35.8645,245400.0
2014-06-11 14:00:00,37.77,37.79,37.42,37.42,794600.0,35.8455,35.8645,35.5133,35.5133,794600.0
2014-06-11 14:10:00,37.42,37.54,37.32,37.51,531600.0,35.5133,35.6272,35.4184,35.5988,531600.0
2014-06-11 14:20:00,37.51,37.64,37.43,37.6,425600.0,35.5988,35.7221,35.5228,35.6842,425600.0
2014-06-11 14:30:00,37.6,37.67,37.57,37.66,263800.0,35.6842,35.7506,35.6557,35.7411,263800.0
2014-06-11 14:40:00,37.66,37.81,37.63,37.73,489000.0,35.7411,35.8835,35.7126,35.8075,489000.0
2014-06-11 14:50:00,37.74,37.76,37.67,37.74,194000.0,35.817,35.836,35.7506,35.817,194000.0
2014-06-11 15:00:00,37.74,37.81,37.74,37.77,320400.0,35.817,35.8835,35.817,35.8455,320400.0
2014-06-11 15:10:00,37.78,37.87,37.74,37.76,335000.0,35.855,35.9404,35.817,35.836,335000.0
2014-06-11 15:20:00,37.76,37.94,37.73,37.91,376800.0,35.836,36.0068,35.8075,35.9784,376800.0
2014-06-11 15:30:00,37.92,38.08,37.9,38.04,745200.0,35.9879,36.1397,35.9689,36.1017,745200.0
2014-06-11 15:40:00,38.05,38.09,37.99,38.02,495200.0,36.1112,36.1492,36.0543,36.0828,495200.0
2014-06-11 15:50:00,38.03,38.04,37.89,37.97,703400.0,36.0923,36.1017,35.9594,36.0353,703400.0
2014-06-12 09:30:00,37.68,37.74,37.1,37.18,804000.0,35.7601,35.817,35.2096,35.2856,804000.0
2014-06-12 09:40:00,37.17,37.44,37.07,37.34,700400.0,35.2761,35.5323,35.1812,35.4374,700400.0
2014-06-12 09:50:00,37.32,37.51,37.23,37.41,650600.0,35.4184,35.5988,35.333,35.5038,650600.0
2014-06-12 10:00:00,37.39,37.7,37.36,37.69,586200.0,35.4849,35.7791,35.4564,35.7696,586200.0
2014-06-12 10:10:00,37.69,37.73,37.42,37.62,514600.0,35.7696,35.8075,35.5133,35.7031,514600.0
2014-06-12 10:20:00,37.61,37.64,37.27,37.27,348800.0,35.6937,35.7221,35.371,35.371,348800.0
2014-06-12 10:30:00,37.29,37.41,37.16,37.22,479000.0,35.39,35.5038,35.2666,35.3235,479000.0
2014-06-12 10:40:00,37.24,37.3,37.08,37.26,579400.0,35.3425,35.3995,35.1907,35.3615,579400.0
2014-06-12 10:50:00,37.27,37.41,37.24,37.37,337200.0,35.371,35.5038,35.3425,35.4659,337200.0
2014-06-12 11:00:00,37.38,37.58,37.27,37.58,523800.0,35.4754,35.6652,35.371,35.6652,523800.0
2014-06-12 11:10:00,37.56,37.7,37.52,37.61,466800.0,35.6462,35.7791,35.6082,35.6937,466800.0
2014-06-12 11:20:00,37.62,37.78,37.53,37.71,368000.0,35.7031,35.855,35.6177,35.7886,368000.0
2014-06-12 11:30:00,37.74,37.81,37.63,37.63,357600.0,35.817,35.8835,35.7126,35.7126,357600.0
2014-06-12 11:40:00,37.64,37.69,37.6,37.6,135200.0,35.7221,35.7696,35.6842,35.6842,135200.0
2014-06-12 11:50:00,37.6,37.63,37.53,37.54,185000.0,35.6842,35.7126,35.6177,35.6272,185000.0
2014-06-12 12:00:00,37.54,37.65,37.48,37.63,309600.0,35.6272,35.7316,35.5703,35.7126,309600.0
2014-06-12 12:10:00,37.63,37.65,37.59,37.6,111800.0,35.7126,35.7316,35.6747,35.6842,111800.0
2014-06-12 12:20:00,37.6,37.79,37.57,37.73,351800.0,35.6842,35.8645,35.6557,35.8075,351800.0
2014-06-12 12:30:00,37.74,37.74,37.67,37.67,103000.0,35.817,35.817,35.7506,35.7506,103000.0
2014-06-12 12:40:00,37.67,37.68,37.53,37.58,206600.0,35.7506,35.7601,35.6177,35.6652,206600.0
2014-06-12 12:50:00,37.59,37.59,37.3,37.45,328000.0,35.6747,35.6747,35.3995,35.5418,328000.0
2014-06-12 13:00:00,37.45,37.49,37.29,37.47,291200.0,35.5418,35.5798,35.39,35.5608,291200.0
2014-06-12 13:10:00,37.43,37.49,37.31,37.34,231600.0,35.5228,35.5798,35.4089,35.4374,231600.0
2014-06-12 13:20:00,37.33,37.43,37.11,37.25,404800.0,35.4279,35.5228,35.2191,35.352,404800.0
2014-06-12 13:30:00,37.25,37.26,37.1,37.24,577000.0,35.352,35.3615,35.2096,35.3425,577000.0
2014-06-12 13:40:00,37.24,37.32,37.09,37.13,346800.0,35.3425,35.4184,35.2002,35.2381,346800.0
2014-06-12 13:50:00,37.15,37.18,36.85,36.98,830200.0,35.2571,35.2856,34.9724,35.0958,830200.0
2014-06-12 14:00:00,36.96,37.13,36.9,37.02,370600.0,35.0768,35.2381,35.0198,35.1337,370600.0
2014-06-12 14:10:00,37.03,37.27,36.99,37.21,324000.0,35.1432,35.371,35.1052,35.314,324000.0
2014-06-12 14:20:00,37.22,37.25,37.1,37.15,200800.0,35.3235,35.352,35.2096,35.2571,200800.0
2014-06-12 14:30:00,37.15,37.17,36.99,37.06,156200.0,35.2571,35.2761,35.1052,35.1717,156200.0
2014-06-12 14:40:00,37.06,37.19,37.06,37.16,235800.0,35.1717,35.2951,35.1717,35.2666,235800.0
2014-06-12 14:50:00,37.15,37.15,36.98,37.02,264400.0,35.2571,35.2571,35.0958,35.1337,264400.0
2014-06-12 15:00:00,37.02,37.1,36.93,36.94,248400.0,35.1337,35.2096,35.0483,35.0578,248400.0
2014-06-12 15:10:00,36.93,37.08,36.84,37.04,631800.0,35.0483,35.1907,34.9629,35.1527,631800.0
2014-06-12 15:20:00,37.04,37.15,37.01,37.05,454000.0,35.1527,35.2571,35.1242,35.1622,454000.0
2014-06-12 15:30:00,37.06,37.08,36.87,36.87,430800.0,35.1717,35.1907,34.9914,34.9914,430800.0
2014-06-12 15:40:00,36.87,37.1,36.85,37.02,478600.0,34.9914,35.2096,34.9724,35.1337,478600.0
2014-06-12 15:50:00,37.02,37.3,37.01,37.29,834200.0,35.1337,35.3995,35.1242,35.39,834200.0
2014-06-13 09:30:00,37.55,37.61,37.31,37.38,581600.0,35.6367,35.6937,35.4089,35.4754,581600.0
2014-06-13 09:40:00,37.38,37.46,37.22,37.23,697400.0,35.4754,35.5513,35.3235,35.333,697400.0
2014-06-13 09:50:00,37.22,37.34,36.89,37.0,998400.0,35.3235,35.4374,35.0103,35.1147,998400.0
2014-06-13 10:00:00,36.98,37.04,36.6,36.79,1142400.0,35.0958,35.1527,34.7351,34.9154,1142400.0
2014-06-13 10:10:00,36.82,37.2,36.71,37.13,890400.0,34.9439,35.3045,34.8395,35.2381,890400.0
2014-06-13 10:20:00,37.16,37.4,37.12,37.32,690000.0,35.2666,35.4944,35.2286,35.4184,690000.0
2014-06-13 10:30:00,37.35,37.74,37.35,37.63,1049000.0,35.4469,35.817,35.4469,35.7126,1049000.0
2014-06-13 10:40:00,37.63,37.72,37.57,37.6,396000.0,35.7126,35.7981,35.6557,35.6842,396000.0
2014-06-13 10:50:00,37.6,37.77,37.58,37.77,540600.0,35.6842,35.8455,35.6652,35.8455,540600.0
2014-06-13 11:00:00,37.75,37.79,37.64,37.66,406600.0,35.8265,35.8645,35.7221,35.7411,406600.0
2014-06-13 11:10:00,37.68,37.71,37.49,37.51,430800.0,35.7601,35.7886,35.5798,35.5988,430800.0
2014-06-13 11:20:00,37.51,37.56,37.45,37.49,252600.0,35.5988,35.6462,35.5418,35.5798,252600.0
2014-06-13 11:30:00,37.49,37.53,37.35,37.38,270400.0,35.5798,35.6177,35.4469,35.4754,270400.0
2014-06-13 11:40:00,37.38,37.38,37.25,37.31,264000.0,35.4754,35.4754,35.352,35.4089,264000.0
2014-06-13 11:50:00,37.31,37.42,37.3,37.35,175800.0,35.4089,35.5133,35.3995,35.4469,175800.0
2014-06-13 12:00:00,37.35,37.51,37.3,37.43,252400.0,35.4469,35.5988,35.3995,35.5228,252400.0
2014-06-13 12:10:00,37.44,37.48,37.4,37.46,131200.0,35.5323,35.5703,35.4944,35.5513,131200.0
2014-06-13 12:20:00,37.45,37.56,37.45,37.48,197200.0,35.5418,35.6462,35.5418,35.5703,197200.0
2014-06-13 12:30:00,37.49,37.51,37.38,37.38,124000.0,35.5798,35.5988,35.4754,35.4754,124000.0
2014-06-13 12:40:00,37.38,37.47,37.32,37.4,140000.0,35.4754,35.5608,35.4184,35.4944,140000.0
2014-06-13 12:50:00,37.41,37.47,37.39,37.39,82200.0,35.5038,35.5608,35.4849,35.4849,82200.0
2014-06-13 13:00:00,37.4,37.48,37.37,37.4,117400.0,35.4944,35.5703,35.4659,35.4944,117400.0
2014-06-13 13:10:00,37.4,37.42,37.34,37.41,79600.0,35.4944,35.5133,35.4374,35.5038,79600.0
2014-06-13 13:20:00,37.41,37.42,37.35,37.41,308400.0,35.5038,35.5133,35.4469,35.5038,308400.0
2014-06-13 13:30:00,37.41,37.44,37.35,37.43,151800.0,35.5038,35.5323,35.4469,35.5228,151800.0
2014-06-13 13:40:00,37.44,37.51,37.38,37.48,169800.0,35.5323,35.5988,35.4754,35.5703,169800.0
2014-06-13 13:50:00,37.47,37.6,37.47,37.54,187000.0,35.5608,35.6842,35.5608,35.6272,187000.0
2014-06-13 14:00:00,37.53,37.55,37.47,37.53,125800.0,35.6177,35.6367,35.5608,35.6177,125800.0
2014-06-13 14:10:00,37.54,37.66,37.5,37.65,201200.0,35.6272,35.7411,35.5893,35.7316,201200.0
2014-06-13 14:20:00,37.65,37.69,37.62,37.67,168600.0,35.7316,35.7696,35.7031,35.7506,168600.0
2014-06-13 14:30:00,37.67,37.68,37.52,37.52,217200.0,35.7506,35.7601,35.6082,35.6082,217200.0
2014-06-13 14:40:00,37.54,37.66,37.53,37.61,220200.0,35.6272,35.7411,35.6177,35.6937,220200.0
2014-06-13 14:50:00,37.61,37.62,37.52,37.56,137200.0,35.6937,35.7031,35.6082,35.6462,137200.0
2014-06-13 15:00:00,37.59,37.71,37.54,37.68,388000.0,35.6747,35.7886,35.6272,35.7601,388000.0
2014-06-13 15:10:00,37.69,37.72,37.52,37.52,327400.0,35.7696,35.7981,35.6082,35.6082,327400.0
2014-06-13 15:20:00,37.54,37.54,37.31,37.33,439200.0,35.6272,35.6272,35.4089,35.4279,439200.0
2014-06-13 15:30:00,37.33,37.4,37.21,37.38,498800.0,35.4279,35.4944,35.314,35.4754,498800.0
2014-06-13 15:40:00,37.39,37.41,37.27,37.38,266800.0,35.4849,35.5038,35.371,35.4754,266800.0
2014-06-13 15:50:00,37.38,37.56,37.38,37.51,705000.0,35.4754,35.6462,35.4754,35.5988,705000.0
2014-06-16 09:30:00,37.36,37.72,37.18,37.63,789000.0,35.4564,35.7981,35.2856,35.7126,789000.0
2014-06-16 09:40:00,37.66,37.75,37.55,37.7,724400.0,35.7411,35.8265,35.6367,35.7791,724400.0
2014-06-16 09:50:00,37.71,37.77,37.66,37.67,426400.0,35.7886,35.8455,35.7411,35.7506,426400.0
2014-06-16 10:00:00,37.66,38.0,37.6,37.83,959200.0,35.7411,36.0638,35.6842,35.9024,959200.0
2014-06-16 10:10:00,37.84,38.0,37.84,37.93,557000.0,35.9119,36.0638,35.9119,35.9974,557000.0
2014-06-16 10:20:00,37.95,37.97,37.69,37.73,498200.0,36.0163,36.0353,35.7696,35.8075,498200.0
2014-06-16 10:30:00,37.74,37.88,37.66,37.66,429600.0,35.817,35.9499,35.7411,35.7411,429600.0
2014-06-16 10:40:00,37.65,37.82,37.63,37.79,304200.0,35.7316,35.893,35.7126,35.8645,304200.0
2014-06-16 10:50:00,37.79,37.79,37.52,37.59,447600.0,35.8645,35.8645,35.6082,35.6747,447600.0
2014-06-16 11:00:00,37.59,37.6,37.32,37.37,545600.0,35.6747,35.6842,35.4184,35.4659,545600.0
2014-06-16 11:10:00,37.35,37.41,37.27,37.34,641000.0,35.4469,35.5038,35.371,35.4374,641000.0
2014-06-16 11:20:00,37.34,37.42,37.27,37.38,438400.0,35.4374,35.5133,35.371,35.4754,438400.0
2014-06-16 11:30:00,37.36,37.36,37.02,37.19,875800.0,35.4564,35.4564,35.1337,35.2951,875800.0
2014-06-16 11:40:00,37.18,37.33,37.1,37.28,536000.0,35.2856,35.4279,35.2096,35.3805,536000.0
2014-06-16 11:50:00,37.27,37.41,37.25,37.4,322200.0,35.371,35.5038,35.352,35.4944,322200.0
2014-06-16 12:00:00,37.41,37.59,37.36,37.58,404000.0,35.5038,35.6747,35.4564,35.6652,404000.0
2014-06-16 12:10:00,37.58,37.71,37.58,37.62,603000.0,35.6652,35.7886,35.6652,35.7031,603000.0
2014-06-16 12:20:00,37.62,37.75,37.6,37.7,414200.0,35.7031,35.8265,35.6842,35.7791,414200.0
2014-06-16 12:30:00,37.73,37.73,37.62,37.65,261200.0,35.8075,35.8075,35.7031,35.7316,261200.0
2014-06-16 12:40:00,37.65,37.67,37.56,37.58,193800.0,35.7316,35.7506,35.6462,35.6652,193800.0
2014-06-16 12:50:00,37.58,37.82,37.56,37.74,434200.0,35.6652,35.893,35.6462,35.817,434200.0
2014-06-16 13:00:00,37.77,37.98,37.7,37.92,475000.0,35.8455,36.0448,35.7791,35.9879,475000.0
2014-06-16 13:10:00,37.92,37.98,37.85,37.91,387200.0,35.9879,36.0448,35.9214,35.9784,387200.0
2014-06-16 13:20:00,37.9,37.96,37.87,37.88,282400.0,35.9689,36.0258,35.9404,35.9499,282400.0
2014-06-16 13:30:00,37.88,37.97,37.87,37.88,280200.0,35.9499,36.0353,35.9404,35.9499,280200.0
2014-06-16 13:40:00,37.88,37.92,37.84,37.85,168000.0,35.9499,35.9879,35.9119,35.9214,168000.0
2014-06-16 13:50:00,37.85,37.91,37.71,37.77,269000.0,35.9214,35.9784,35.7886,35.8455,269000.0
2014-06-16 14:00:00,37.77,37.85,37.77,37.82,170200.0,35.8455,35.9214,35.8455,35.893,170200.0
2014-06-16 14:10:00,37.83,37.87,37.78,37.81,147200.0,35.9024,35.9404,35.855,35.8835,147200.0
2014-06-16 14:20:00,37.79,37.95,37.79,37.89,261200.0,35.8645,36.0163,35.8645,35.9594,261200.0
2014-06-16 14:30:00,37.88,37.92,37.84,37.85,189400.0,35.9499,35.9879,35.9119,35.9214,189400.0
2014-06-16 14:40:00,37.85,37.94,37.8,37.92,140400.0,35.9214,36.0068,35.874,35.9879,140400.0
2014-06-16 14:50:00,37.91,37.91,37.76,37.79,184600.0,35.9784,35.9784,35.836,35.8645,184600.0
2014-06-16 15:00:00,37.76,37.79,37.69,37.77,237000.0,35.836,35.8645,35.7696,35.8455,237000.0
2014-06-16 15:10:00,37.76,37.77,37.62,37.72,285000.0,35.836,35.8455,35.7031,35.7981,285000.0
2014-06-16 15:20:00,37.69,37.79,37.68,37.78,245200.0,35.7696,35.8645,35.7601,35.855,245200.0
2014-06-16 15:30:00,37.78,37.87,37.77,37.87,343800.0,35.855,35.9404,35.8455,35.9404,343800.0
2014-06-16 15:40:00,37.87,37.91,37.82,37.84,303400.0,35.9404,35.9784,35.893,35.9119,303400.0
2014-06-16 15:50:00,37.84,38.01,37.84,38.01,686600.0,35.9119,36.0733,35.9119,36.0733,686600.0
2014-06-17 09:30:00,37.88,37.98,37.67,37.73,1070400.0,35.9499,36.0448,35.7506,35.8075,1070400.0
2014-06-17 09:40:00,37.75,38.36,37.73,38.27,1391000.0,35.8265,36.4054,35.8075,36.32,1391000.0
2014-06-17 09:50:00,38.3,38.76,38.26,38.67,1198000.0,36.3485,36.7851,36.3105,36.6996,1198000.0
2014-06-17 10:00:00,38.69,39.1,38.65,39.06,1162600.0,36.7186,37.1077,36.6807,37.0698,1162600.0
2014-06-17 10:10:00,39.07,39.09,38.89,38.94,645600.0,37.0793,37.0982,36.9084,36.9559,645600.0
2014-06-17 10:20:00,38.94,39.03,38.93,38.99,371600.0,36.9559,37.0413,36.9464,37.0033,371600.0
2014-06-17 10:30:00,38.99,39.0,38.72,38.74,507000.0,37.0033,37.0128,36.7471,36.7661,507000.0
2014-06-17 10:40:00,38.74,38.74,38.45,38.5,606400.0,36.7661,36.7661,36.4909,36.5383,606400.0
2014-06-17 10:50:00,38.49,38.65,38.33,38.62,752000.0,36.5288,36.6807,36.377,36.6522,752000.0
2014-06-17 11:00:00,38.62,38.7,38.42,38.46,636200.0,36.6522,36.7281,36.4624,36.5003,636200.0
2014-06-17 11:10:00,38.47,38.85,38.43,38.82,618200.0,36.5098,36.8705,36.4719,36.842,618200.0
2014-06-17 11:20:00,38.83,38.99,38.83,38.93,532200.0,36.8515,37.0033,36.8515,36.9464,532200.0
2014-06-17 11:30:00,38.96,39.1,38.96,38.99,498400.0,36.9749,37.1077,36.9749,37.0033,498400.0
2014-06-17 11:40:00,38.99,38.99,38.84,38.9,492400.0,37.0033,37.0033,36.861,36.9179,492400.0
2014-06-17 11:50:00,38.9,39.1,38.89,39.06,506200.0,36.9179,37.1077,36.9084,37.0698,506200.0
2014-06-17 12:00:00,39.06,39.08,38.98,39.02,234600.0,37.0698,37.0888,36.9939,37.0318,234600.0
2014-06-17 12:10:00,39.02,39.05,38.94,38.96,140800.0,37.0318,37.0603,36.9559,36.9749,140800.0
2014-06-17 12:20:00,38.96,39.06,38.94,38.98,273000.0,36.9749,37.0698,36.9559,36.9939,273000.0
2014-06-17 12:30:00,38.97,39.09,38.96,39.08,339800.0,36.9844,37.0982,36.9749,37.0888,339800.0
2014-06-17 12:40:00,39.09,39.18,39.07,39.17,565000.0,37.0982,37.1837,37.0793,37.1742,565000.0
2014-06-17 12:50:00,39.17,39.23,39.09,39.14,350200.0,37.1742,37.2311,37.0982,37.1457,350200.0
2014-06-17 13:00:00,39.15,39.18,38.96,39.08,505800.0,37.1552,37.1837,36.9749,37.0888,505800.0
2014-06-17 13:10:00,39.07,39.16,39.04,39.15,151400.0,37.0793,37.1647,37.0508,37.1552,151400.0
2014-06-17 13:20:00,39.13,39.16,39.04,39.04,269000.0,37.1362,37.1647,37.0508,37.0508,269000.0
2014-06-17 13:30:00,39.05,39.18,39.04,39.18,322400.0,37.0603,37.1837,37.0508,37.1837,322400.0
2014-06-17 13:40:00,39.17,39.28,39.15,39.18,486200.0,37.1742,37.2786,37.1552,37.1837,486200.0
2014-06-17 13:50:00,39.17,39.2,39.1,39.13,223000.0,37.1742,37.2026,37.1077,37.1362,223000.0
2014-06-17 14:00:00,39.11,39.11,38.91,39.01,439800.0,37.1172,37.1172,36.9274,37.0223,439800.0
2014-06-17 14:10:00,39.0,39.03,38.94,39.01,211600.0,37.0128,37.0413,36.9559,37.0223,211600.0
2014-06-17 14:20:00,39.02,39.16,38.99,39.05,390800.0,37.0318,37.1647,37.0033,37.0603,390800.0
2014-06-17 14:30:00,39.09,39.12,38.99,39.04,187000.0,37.0982,37.1267,37.0033,37.0508,187000.0
2014-06-17 14:40:00,39.03,39.1,38.98,39.05,194600.0,37.0413,37.1077,36.9939,37.0603,194600.0
2014-06-17 14:50:00,39.06,39.14,39.04,39.08,251000.0,37.0698,37.1457,37.0508,37.0888,251000.0
2014-06-17 15:00:00,39.09,39.1,38.93,38.98,327200.0,37.0982,37.1077,36.9464,36.9939,327200.0
2014-06-17 15:10:00,38.98,39.01,38.94,38.96,239000.0,36.9939,37.0223,36.9559,36.9749,239000.0
2014-06-17 15:20:00,38.96,38.99,38.87,38.93,471600.0,36.9749,37.0033,36.8895,36.9464,471600.0
2014-06-17 15:30:00,38.93,38.99,38.91,38.93,391600.0,36.9464,37.0033,36.9274,36.9464,391600.0
2014-06-17 15:40:00,38.93,39.02,38.91,38.94,523000.0,36.9464,37.0318,36.9274,36.9559,523000.0
2014-06-17 15:50:00,38.93,38.94,38.78,38.84,901600.0,36.9464,36.9559,36.804,36.861,901600.0
2014-06-18 09:30:00,38.74,38.82,38.51,38.74,731200.0,36.7661,36.842,36.5478,36.7661,731200.0
2014-06-18 09:40:00,38.74,38.74,38.54,38.69,579400.0,36.7661,36.7661,36.5763,36.7186,579400.0
2014-06-18 09:50:00,38.7,38.82,38.58,38.8,560600.0,36.7281,36.842,36.6142,36.823,560600.0
2014-06-18 10:00:00,38.77,38.85,38.59,38.66,493600.0,36.7946,36.8705,36.6237,36.6902,493600.0
2014-06-18 10:10:00,38.63,38.76,38.56,38.69,278800.0,36.6617,36.7851,36.5953,36.7186,278800.0
2014-06-18 10:20:00,38.7,38.79,38.65,38.76,210800.0,36.7281,36.8135,36.6807,36.7851,210800.0
2014-06-18 10:30:00,38.76,38.82,38.69,38.81,234800.0,36.7851,36.842,36.7186,36.8325,234800.0
2014-06-18 10:40:00,38.8,38.82,38.7,38.77,222000.0,36.823,36.842,36.7281,36.7946,222000.0
2014-06-18 10:50:00,38.77,38.78,38.43,38.44,437400.0,36.7946,36.804,36.4719,36.4814,437400.0
2014-06-18 11:00:00,38.43,38.6,38.38,38.55,490800.0,36.4719,36.6332,36.4244,36.5858,490800.0
2014-06-18 11:10:00,38.55,38.67,38.54,38.57,235800.0,36.5858,36.6996,36.5763,36.6047,235800.0
2014-06-18 11:20:00,38.59,38.6,38.52,38.55,104000.0,36.6237,36.6332,36.5573,36.5858,104000.0
2014-06-18 11:30:00,38.53,38.63,38.52,38.52,96600.0,36.5668,36.6617,36.5573,36.5573,96600.0
2014-06-18 11:40:00,38.52,38.62,38.52,38.59,110600.0,36.5573,36.6522,36.5573,36.6237,110600.0
2014-06-18 11:50:00,38.59,38.63,38.58,38.59,58400.0,36.6237,36.6617,36.6142,36.6237,58400.0
2014-06-18 12:00:00,38.59,38.6,38.49,38.58,92200.0,36.6237,36.6332,36.5288,36.6142,92200.0
2014-06-18 12:10:00,38.59,38.7,38.58,38.67,167200.0,36.6237,36.7281,36.6142,36.6996,167200.0
2014-06-18 12:20:00,38.67,38.68,38.57,38.63,73800.0,36.6996,36.7091,36.6047,36.6617,73800.0
2014-06-18 12:30:00,38.63,38.7,38.61,38.69,54400.0,36.6617,36.7281,36.6427,36.7186,54400.0
2014-06-18 12:40:00,38.68,38.74,38.64,38.73,124600.0,36.7091,36.7661,36.6712,36.7566,124600.0
2014-06-18 12:50:00,38.73,38.78,38.71,38.77,123600.0,36.7566,36.804,36.7376,36.7946,123600.0
2014-06-18 13:00:00,38.76,38.8,38.69,38.72,138200.0,36.7851,36.823,36.7186,36.7471,138200.0
2014-06-18 13:10:00,38.71,38.74,38.68,38.68,103600.0,36.7376,36.7661,36.7091,36.7091,103600.0
2014-06-18 13:20:00,38.68,38.74,38.63,38.64,57400.0,36.7091,36.7661,36.6617,36.6712,57400.0
2014-06-18 13:30:00,38.63,38.63,38.43,38.45,304200.0,36.6617,36.6617,36.4719,36.4909,304200.0
2014-06-18 13:40:00,38.46,38.54,38.42,38.54,193200.0,36.5003,36.5763,36.4624,36.5763,193200.0
2014-06-18 13:50:00,38.53,38.6,38.49,38.56,177000.0,36.5668,36.6332,36.5288,36.5953,177000.0
2014-06-18 14:00:00,38.54,39.14,38.43,38.92,1542400.0,36.5763,37.1457,36.4719,36.9369,1542400.0
2014-06-18 14:10:00,38.91,39.18,38.87,39.09,1007600.0,36.9274,37.1837,36.8895,37.0982,1007600.0
2014-06-18 14:20:00,39.09,39.23,39.09,39.18,545600.0,37.0982,37.2311,37.0982,37.1837,545600.0
2014-06-18 14:30:00,39.19,39.41,39.07,39.13,1159000.0,37.1932,37.4019,37.0793,37.1362,1159000.0
2014-06-18 14:40:00,39.13,39.16,38.92,39.1,502000.0,37.1362,37.1647,36.9369,37.1077,502000.0
2014-06-18 14:50:00,39.1,39.25,39.06,39.18,629200.0,37.1077,37.2501,37.0698,37.1837,629200.0
2014-06-18 15:00:00,39.18,39.47,39.16,39.38,838600.0,37.1837,37.4589,37.1647,37.3735,838600.0
2014-06-18 15:10:00,39.38,39.41,39.22,39.4,437600.0,37.3735,37.4019,37.2216,37.3925,437600.0
2014-06-18 15:20:00,39.38,39.4,39.26,39.39,416200.0,37.3735,37.3925,37.2596,37.383,416200.0
2014-06-18 15:30:00,39.38,39.55,39.37,39.54,1002800.0,37.3735,37.5348,37.364,37.5253,1002800.0
2014-06-18 15:40:00,39.55,39.62,39.49,39.58,635600.0,37.5348,37.6012,37.4779,37.5633,635600.0
2014-06-18 15:50:00,39.59,39.65,39.49,39.6,755400.0,37.5728,37.6297,37.4779,37.5823,755400.0
2014-06-19 09:30:00,40.03,40.09,39.88,39.92,999200.0,37.9903,38.0473,37.848,37.886,999200.0
2014-06-19 09:40:00,39.91,40.04,39.68,39.69,702200.0,37.8765,37.9998,37.6582,37.6677,702200.0
2014-06-19 09:50:00,39.7,39.71,39.55,39.6,775200.0,37.6772,37.6867,37.5348,37.5823,775200.0
2014-06-19 10:00:00,39.59,39.8,39.52,39.63,814600.0,37.5728,37.7721,37.5063,37.6107,814600.0
2014-06-19 10:10:00,39.63,39.77,39.57,39.6,576400.0,37.6107,37.7436,37.5538,37.5823,576400.0
2014-06-19 10:20:00,39.6,39.6,39.38,39.53,824800.0,37.5823,37.5823,37.3735,37.5158,824800.0
2014-06-19 10:30:00,39.53,39.59,39.42,39.46,376600.0,37.5158,37.5728,37.4114,37.4494,376600.0
2014-06-19 10:40:00,39.46,39.74,39.46,39.69,432600.0,37.4494,37.7151,37.4494,37.6677,432600.0
2014-06-19 10:50:00,39.68,39.69,39.3,39.31,591600.0,37.6582,37.6677,37.2975,37.307,591600.0
2014-06-19 11:00:00,39.31,39.43,39.29,39.33,407600.0,37.307,37.4209,37.2881,37.326,407600.0
2014-06-19 11:10:00,39.31,39.41,39.3,39.38,368800.0,37.307,37.4019,37.2975,37.3735,368800.0
2014-06-19 11:20:00,39.38,39.41,39.32,39.33,303200.0,37.3735,37.4019,37.3165,37.326,303200.0
2014-06-19 11:30:00,39.33,39.39,39.27,39.38,282000.0,37.326,37.383,37.2691,37.3735,282000.0
2014-06-19 11:40:00,39.38,39.45,39.38,39.41,197200.0,37.3735,37.4399,37.3735,37.4019,197200.0
2014-06-19 11:50:00,39.42,39.44,39.27,39.35,192600.0,37.4114,37.4304,37.2691,37.345,192600.0
2014-06-19 12:00:00,39.35,39.49,39.34,39.44,204800.0,37.345,37.4779,37.3355,37.4304,204800.0
2014-06-19 12:10:00,39.43,39.47,39.39,39.45,179000.0,37.4209,37.4589,37.383,37.4399,179000.0
2014-06-19 12:20:00,39.44,39.46,39.31,39.32,179200.0,37.4304,37.4494,37.307,37.3165,179200.0
2014-06-19 12:30:00,39.32,39.35,39.26,39.33,229200.0,37.3165,37.345,37.2596,37.326,229200.0
2014-06-19 12:40:00,39.34,39.4,39.31,39.34,127800.0,37.3355,37.3925,37.307,37.3355,127800.0
2014-06-19 12:50:00,39.35,39.36,39.16,39.2,380600.0,37.345,37.3545,37.1647,37.2026,380600.0
2014-06-19 13:00:00,39.2,39.24,39.12,39.18,242400.0,37.2026,37.2406,37.1267,37.1837,242400.0
2014-06-19 13:10:00,39.18,39.19,38.96,39.02,453200.0,37.1837,37.1932,36.9749,37.0318,453200.0
2014-06-19 13:20:00,39.02,39.23,38.97,39.21,290600.0,37.0318,37.2311,36.9844,37.2121,290600.0
2014-06-19 13:30:00,39.22,39.27,39.13,39.14,281800.0,37.2216,37.2691,37.1362,37.1457,281800.0
2014-06-19 13:40:00,39.15,39.25,39.09,39.24,244200.0,37.1552,37.2501,37.0982,37.2406,244200.0
2014-06-19 13:50:00,39.23,39.31,39.17,39.25,264600.0,37.2311,37.307,37.1742,37.2501,264600.0
2014-06-19 14:00:00,39.24,39.27,39.2,39.22,186400.0,37.2406,37.2691,37.2026,37.2216,186400.0
2014-06-19 14:10:00,39.22,39.41,39.2,39.38,305600.0,37.2216,37.4019,37.2026,37.3735,305600.0
2014-06-19 14:20:00,39.38,39.51,39.37,39.37,482400.0,37.3735,37.4968,37.364,37.364,482400.0
2014-06-19 14:30:00,39.36,39.44,39.3,39.42,427000.0,37.3545,37.4304,37.2975,37.4114,427000.0
2014-06-19 14:40:00,39.42,39.47,39.4,39.45,179800.0,37.4114,37.4589,37.3925,37.4399,179800.0
2014-06-19 14:50:00,39.46,39.51,39.39,39.45,420400.0,37.4494,37.4968,37.383,37.4399,420400.0
2014-06-19 15:00:00,39.46,39.5,39.42,39.42,169000.0,37.4494,37.4874,37.4114,37.4114,169000.0
2014-06-19 15:10:00,39.42,39.46,39.39,39.43,272000.0,37.4114,37.4494,37.383,37.4209,272000.0
2014-06-19 15:20:00,39.45,39.66,39.43,39.65,847200.0,37.4399,37.6392,37.4209,37.6297,847200.0
2014-06-19 15:30:00,39.65,39.67,39.54,39.61,551600.0,37.6297,37.6487,37.5253,37.5917,551600.0
2014-06-19 15:40:00,39.61,39.68,39.58,39.62,570600.0,37.5917,37.6582,37.5633,37.6012,570600.0
2014-06-19 15:50:00,39.63,39.73,39.57,39.72,962600.0,37.6107,37.7056,37.5538,37.6961,962600.0
2014-06-20 09:30:00,39.7,39.81,39.56,39.66,597800.0,37.6772,37.7816,37.5443,37.6392,597800.0
2014-06-20 09:40:00,39.65,39.68,39.48,39.63,520400.0,37.6297,37.6582,37.4684,37.6107,520400.0
2014-06-20 09:50:00,39.67,39.76,39.51,39.52,509800.0,37.6487,37.7341,37.4968,37.5063,509800.0
2014-06-20 10:00:00,39.52,39.65,39.46,39.57,406600.0,37.5063,37.6297,37.4494,37.5538,406600.0
2014-06-20 10:10:00,39.57,39.73,39.56,39.57,389600.0,37.5538,37.7056,37.5443,37.5538,389600.0
2014-06-20 10:20:00,39.57,39.63,39.42,39.49,378800.0,37.5538,37.6107,37.4114,37.4779,378800.0
2014-06-20 10:30:00,39.54,39.63,39.49,39.6,254600.0,37.5253,37.6107,37.4779,37.5823,254600.0
2014-06-20 10:40:00,39.61,39.68,39.57,39.62,318800.0,37.5917,37.6582,37.5538,37.6012,318800.0
2014-06-20 10:50:00,39.63,39.83,39.61,39.81,377800.0,37.6107,37.8005,37.5917,37.7816,377800.0
2014-06-20 11:00:00,39.82,39.94,39.81,39.92,306200.0,37.791,37.9049,37.7816,37.886,306200.0
2014-06-20 11:10:00,39.93,39.96,39.88,39.92,194000.0,37.8954,37.9239,37.848,37.886,194000.0
2014-06-20 11:20:00,39.9,39.94,39.78,39.79,212000.0,37.867,37.9049,37.7531,37.7626,212000.0
2014-06-20 11:30:00,39.79,39.88,39.78,39.82,192800.0,37.7626,37.848,37.7531,37.791,192800.0
2014-06-20 11:40:00,39.82,39.87,39.77,39.85,192000.0,37.791,37.8385,37.7436,37.8195,192000.0
2014-06-20 11:50:00,39.85,39.86,39.69,39.77,245800.0,37.8195,37.829,37.6677,37.7436,245800.0
2014-06-20 12:00:00,39.79,39.81,39.63,39.66,131400.0,37.7626,37.7816,37.6107,37.6392,131400.0
2014-06-20 12:10:00,39.66,39.73,39.62,39.72,110400.0,37.6392,37.7056,37.6012,37.6961,110400.0
2014-06-20 12:20:00,39.7,39.77,39.65,39.75,151200.0,37.6772,37.7436,37.6297,37.7246,151200.0
2014-06-20 12:30:00,39.75,39.82,39.7,39.72,168200.0,37.7246,37.791,37.6772,37.6961,168200.0
2014-06-20 12:40:00,39.71,39.76,39.64,39.7,199600.0,37.6867,37.7341,37.6202,37.6772,199600.0
2014-06-20 12:50:00,39.7,39.76,39.66,39.72,135200.0,37.6772,37.7341,37.6392,37.6961,135200.0
2014-06-20 13:00:00,39.72,39.77,39.71,39.73,95600.0,37.6961,37.7436,37.6867,37.7056,95600.0
2014-06-20 13:10:00,39.73,39.81,39.7,39.78,135400.0,37.7056,37.7816,37.6772,37.7531,135400.0
2014-06-20 13:20:00,39.77,39.82,39.71,39.8,93600.0,37.7436,37.791,37.6867,37.7721,93600.0
2014-06-20 13:30:00,39.8,39.8,39.69,39.78,120600.0,37.7721,37.7721,37.6677,37.7531,120600.0
2014-06-20 13:40:00,39.79,39.81,39.73,39.8,116400.0,37.7626,37.7816,37.7056,37.7721,116400.0
2014-06-20 13:50:00,39.8,39.83,39.78,39.8,170600.0,37.7721,37.8005,37.7531,37.7721,170600.0
2014-06-20 14:00:00,39.81,39.85,39.74,39.82,143600.0,37.7816,37.8195,37.7151,37.791,143600.0
2014-06-20 14:10:00,39.82,39.88,39.81,39.85,193000.0,37.791,37.848,37.7816,37.8195,193000.0
2014-06-20 14:20:00,39.85,39.87,39.8,39.85,82400.0,37.8195,37.8385,37.7721,37.8195,82400.0
2014-06-20 14:30:00,39.85,39.88,39.79,39.85,235600.0,37.8195,37.848,37.7626,37.8195,235600.0
2014-06-20 14:40:00,39.84,39.85,39.79,39.82,136400.0,37.81,37.8195,37.7626,37.791,136400.0
2014-06-20 14:50:00,39.83,39.88,39.82,39.84,215600.0,37.8005,37.848,37.791,37.81,215600.0
2014-06-20 15:00:00,39.85,39.88,39.81,39.86,113400.0,37.8195,37.848,37.7816,37.829,113400.0
2014-06-20 15:10:00,39.87,39.95,39.87,39.92,270600.0,37.8385,37.9144,37.8385,37.886,270600.0
2014-06-20 15:20:00,39.92,39.95,39.9,39.94,146400.0,37.886,37.9144,37.867,37.9049,146400.0
2014-06-20 15:30:00,39.93,40.04,39.93,40.04,486600.0,37.8954,37.9998,37.8954,37.9998,486600.0
2014-06-20 15:40:00,40.04,40.04,39.98,39.99,356400.0,37.9998,37.9998,37.9429,37.9524,356400.0
2014-06-20 15:50:00,39.99,40.13,39.98,40.1,843400.0,37.9524,38.0853,37.9429,38.0568,843400.0
2014-06-23 09:30:00,40.37,40.38,39.93,40.0,507000.0,38.313,38.3225,37.8954,37.9619,507000.0
2014-06-23 09:40:00,39.98,40.14,39.81,39.9,635400.0,37.9429,38.0947,37.7816,37.867,635400.0
2014-06-23 09:50:00,39.91,40.2,39.88,40.14,457800.0,37.8765,38.1517,37.848,38.0947,457800.0
2014-06-23 10:00:00,40.15,40.4,40.15,40.24,716600.0,38.1042,38.3415,38.1042,38.1896,716600.0
2014-06-23 10:10:00,40.24,40.24,39.95,40.17,642800.0,38.1896,38.1896,37.9144,38.1232,642800.0
2014-06-23 10:20:00,40.18,40.3,40.0,40.1,377200.0,38.1327,38.2466,37.9619,38.0568,377200.0
2014-06-23 10:30:00,40.11,40.16,39.99,40.02,292600.0,38.0663,38.1137,37.9524,37.9809,292600.0
2014-06-23 10:40:00,40.02,40.21,39.96,39.98,512400.0,37.9809,38.1612,37.9239,37.9429,512400.0
2014-06-23 10:50:00,39.97,39.99,39.86,39.95,498800.0,37.9334,37.9524,37.829,37.9144,498800.0
2014-06-23 11:00:00,39.93,39.99,39.85,39.91,237600.0,37.8954,37.9524,37.8195,37.8765,237600.0
2014-06-23 11:10:00,39.91,39.98,39.77,39.85,316200.0,37.8765,37.9429,37.7436,37.8195,316200.0
2014-06-23 11:20:00,39.84,39.94,39.67,39.71,426200.0,37.81,37.9049,37.6487,37.6867,426200.0
2014-06-23 11:30:00,39.71,39.76,39.6,39.69,507800.0,37.6867,37.7341,37.5823,37.6677,507800.0
2014-06-23 11:40:00,39.69,39.8,39.65,39.71,196000.0,37.6677,37.7721,37.6297,37.6867,196000.0
2014-06-23 11:50:00,39.7,39.74,39.63,39.63,175800.0,37.6772,37.7151,37.6107,37.6107,175800.0
2014-06-23 12:00:00,39.63,39.77,39.63,39.74,157600.0,37.6107,37.7436,37.6107,37.7151,157600.0
2014-06-23 12:10:00,39.74,39.8,39.72,39.75,154600.0,37.7151,37.7721,37.6961,37.7246,154600.0
2014-06-23 12:20:00,39.75,39.8,39.71,39.8,79600.0,37.7246,37.7721,37.6867,37.7721,79600.0
2014-06-23 12:30:00,39.81,39.86,39.74,39.8,302000.0,37.7816,37.829,37.7151,37.7721,302000.0
2014-06-23 12:40:00,39.79,39.82,39.77,39.8,90400.0,37.7626,37.791,37.7436,37.7721,90400.0
2014-06-23 12:50:00,39.79,39.84,39.77,39.8,134800.0,37.7626,37.81,37.7436,37.7721,134800.0
2014-06-23 13:00:00,39.79,39.82,39.77,39.77,43800.0,37.7626,37.791,37.7436,37.7436,43800.0
2014-06-23 13:10:00,39.78,39.78,39.58,39.59,239000.0,37.7531,37.7531,37.5633,37.5728,239000.0
2014-06-23 13:20:00,39.58,39.67,39.54,39.62,188400.0,37.5633,37.6487,37.5253,37.6012,188400.0
2014-06-23 13:30:00,39.61,39.69,39.54,39.68,253400.0,37.5917,37.6677,37.5253,37.6582,253400.0
2014-06-23 13:40:00,39.68,39.69,39.58,39.59,121200.0,37.6582,37.6677,37.5633,37.5728,121200.0
2014-06-23 13:50:00,39.58,39.79,39.58,39.72,274800.0,37.5633,37.7626,37.5633,37.6961,274800.0
2014-06-23 14:00:00,39.71,39.79,39.71,39.73,103000.0,37.6867,37.7626,37.6867,37.7056,103000.0
2014-06-23 14:10:00,39.73,39.9,39.71,39.88,280800.0,37.7056,37.867,37.6867,37.848,280800.0
2014-06-23 14:20:00,39.87,39.94,39.85,39.88,225200.0,37.8385,37.9049,37.8195,37.848,225200.0
2014-06-23 14:30:00,39.88,39.89,39.74,39.81,171800.0,37.848,37.8575,37.7151,37.7816,171800.0
2014-06-23 14:40:00,39.81,39.84,39.74,39.75,162200.0,37.7816,37.81,37.7151,37.7246,162200.0
2014-06-23 14:50:00,39.74,39.82,39.68,39.81,211200.0,37.7151,37.791,37.6582,37.7816,211200.0
2014-06-23 15:00:00,39.8,39.83,39.74,39.74,150400.0,37.7721,37.8005,37.7151,37.7151,150400.0
2014-06-23 15:10:00,39.76,39.77,39.66,39.76,148400.0,37.7341,37.7436,37.6392,37.7341,148400.0
2014-06-23 15:20:00,39.77,39.79,39.65,39.68,181800.0,37.7436,37.7626,37.6297,37.6582,181800.0
2014-06-23 15:30:00,39.68,39.76,39.68,39.74,146800.0,37.6582,37.7341,37.6582,37.7151,146800.0
2014-06-23 15:40:00,39.74,39.84,39.74,39.83,352400.0,37.7151,37.81,37.7151,37.8005,352400.0
2014-06-23 15:50:00,39.83,39.86,39.74,39.85,673600.0,37.8005,37.829,37.7151,37.8195,673600.0
2014-06-24 09:30:00,39.57,39.81,39.5,39.63,436800.0,37.5538,37.7816,37.4874,37.6107,436800.0
2014-06-24 09:40:00,39.64,39.79,39.58,39.6,518600.0,37.6202,37.7626,37.5633,37.5823,518600.0
2014-06-24 09:50:00,39.6,39.66,39.44,39.48,411600.0,37.5823,37.6392,37.4304,37.4684,411600.0
2014-06-24 10:00:00,39.46,40.06,39.45,40.03,1268000.0,37.4494,38.0188,37.4399,37.9903,1268000.0
2014-06-24 10:10:00,40.05,40.21,39.99,40.15,919800.0,38.0093,38.1612,37.9524,38.1042,919800.0
2014-06-24 10:20:00,40.16,40.38,40.13,40.36,707600.0,38.1137,38.3225,38.0853,38.3035,707600.0
2014-06-24 10:30:00,40.37,40.69,40.37,40.66,911400.0,38.313,38.6167,38.313,38.5882,911400.0
2014-06-24 10:40:00,40.66,40.67,40.55,40.57,433600.0,38.5882,38.5977,38.4839,38.5028,433600.0
2014-06-24 10:50:00,40.56,40.65,40.54,40.65,351800.0,38.4933,38.5788,38.4744,38.5788,351800.0
2014-06-24 11:00:00,40.65,40.75,40.58,40.6,555400.0,38.5788,38.6737,38.5123,38.5313,555400.0
2014-06-24 11:10:00,40.61,40.64,40.53,40.63,284400.0,38.5408,38.5693,38.4649,38.5598,284400.0
2014-06-24 11:20:00,40.63,40.65,40.6,40.63,191400.0,38.5598,38.5788,38.5313,38.5598,191400.0
2014-06-24 11:30:00,40.63,40.7,40.47,40.47,521200.0,38.5598,38.6262,38.4079,38.4079,521200.0
2014-06-24 11:40:00,40.48,40.59,40.48,40.54,202000.0,38.4174,38.5218,38.4174,38.4744,202000.0
2014-06-24 11:50:00,40.55,40.6,40.51,40.58,189000.0,38.4839,38.5313,38.4459,38.5123,189000.0
2014-06-24 12:00:00,40.59,40.6,40.49,40.51,251600.0,38.5218,38.5313,38.4269,38.4459,251600.0
2014-06-24 12:10:00,40.5,40.51,40.39,40.41,250400.0,38.4364,38.4459,38.332,38.351,250400.0
2014-06-24 12:20:00,40.42,40.47,40.33,40.47,235800.0,38.3605,38.4079,38.2751,38.4079,235800.0
2014-06-24 12:30:00,40.45,40.48,40.41,40.47,198800.0,38.3889,38.4174,38.351,38.4079,198800.0
2014-06-24 12:40:00,40.46,40.47,40.34,40.36,161400.0,38.3984,38.4079,38.2846,38.3035,161400.0
2014-06-24 12:50:00,40.34,40.34,40.07,40.18,492400.0,38.2846,38.2846,38.0283,38.1327,492400.0
2014-06-24 13:00:00,40.17,40.17,39.74,39.84,692600.0,38.1232,38.1232,37.7151,37.81,692600.0
2014-06-24 13:10:00,39.83,39.89,39.47,39.54,690600.0,37.8005,37.8575,37.4589,37.5253,690600.0
2014-06-24 13:20:00,39.54,39.72,39.42,39.68,755200.0,37.5253,37.6961,37.4114,37.6582,755200.0
2014-06-24 13:30:00,39.66,39.9,39.62,39.85,668000.0,37.6392,37.867,37.6012,37.8195,668000.0
2014-06-24 13:40:00,39.85,39.88,39.55,39.6,497800.0,37.8195,37.848,37.5348,37.5823,497800.0
2014-06-24 13:50:00,39.6,39.66,39.37,39.38,520200.0,37.5823,37.6392,37.364,37.3735,520200.0
2014-06-24 14:00:00,39.37,39.62,39.35,39.52,506600.0,37.364,37.6012,37.345,37.5063,506600.0
2014-06-24 14:10:00,39.53,39.64,39.52,39.56,231800.0,37.5158,37.6202,37.5063,37.5443,231800.0
2014-06-24 14:20:00,39.56,39.56,39.26,39.35,463000.0,37.5443,37.5443,37.2596,37.345,463000.0
2014-06-24 14:30:00,39.34,39.34,39.13,39.24,512200.0,37.3355,37.3355,37.1362,37.2406,512200.0
2014-06-24 14:40:00,39.24,39.39,39.23,39.35,395400.0,37.2406,37.383,37.2311,37.345,395400.0
2014-06-24 14:50:00,39.35,39.43,39.26,39.35,470600.0,37.345,37.4209,37.2596,37.345,470600.0
2014-06-24 15:00:00,39.35,39.35,38.95,38.96,744800.0,37.345,37.345,36.9654,36.9749,744800.0
2014-06-24 15:10:00,38.95,39.03,38.72,38.72,925000.0,36.9654,37.0413,36.7471,36.7471,925000.0
2014-06-24 15:20:00,38.72,38.92,38.6,38.78,982200.0,36.7471,36.9369,36.6332,36.804,982200.0
2014-06-24 15:30:00,38.77,38.91,38.51,38.52,728800.0,36.7946,36.9274,36.5478,36.5573,728800.0
2014-06-24 15:40:00,38.54,38.83,38.5,38.81,930000.0,36.5763,36.8515,36.5383,36.8325,930000.0
2014-06-24 15:50:00,38.81,38.81,38.54,38.65,808200.0,36.8325,36.8325,36.5763,36.6807,808200.0
2014-06-25 09:30:00,37.9,38.59,37.9,38.39,1290000.0,35.9689,36.6237,35.9689,36.4339,1290000.0
2014-06-25 09:40:00,38.42,38.77,38.32,38.69,732800.0,36.4624,36.7946,36.3675,36.7186,732800.0
2014-06-25 09:50:00,38.71,38.96,38.62,38.66,899000.0,36.7376,36.9749,36.6522,36.6902,899000.0
2014-06-25 10:00:00,38.68,38.81,38.38,38.52,621800.0,36.7091,36.8325,36.4244,36.5573,621800.0
2014-06-25 10:10:00,38.56,38.87,38.47,38.55,545000.0,36.5953,36.8895,36.5098,36.5858,545000.0
2014-06-25 10:20:00,38.54,38.65,38.31,38.49,537000.0,36.5763,36.6807,36.358,36.5288,537000.0
2014-06-25 10:30:00,38.47,38.58,38.18,38.3,482400.0,36.5098,36.6142,36.2346,36.3485,482400.0
2014-06-25 10:40:00,38.3,38.55,38.23,38.49,278200.0,36.3485,36.5858,36.2821,36.5288,278200.0
2014-06-25 10:50:00,38.49,38.92,38.48,38.85,625000.0,36.5288,36.9369,36.5193,36.8705,625000.0
2014-06-25 11:00:00,38.88,38.92,38.73,38.76,378400.0,36.8989,36.9369,36.7566,36.7851,378400.0
2014-06-25 11:10:00,38.76,38.87,38.59,38.59,272400.0,36.7851,36.8895,36.6237,36.6237,272400.0
2014-06-25 11:20:00,38.6,38.82,38.6,38.6,276800.0,36.6332,36.842,36.6332,36.6332,276800.0
2014-06-25 11:30:00,38.65,38.69,38.4,38.46,294800.0,36.6807,36.7186,36.4434,36.5003,294800.0
2014-06-25 11:40:00,38.47,38.61,38.38,38.41,228400.0,36.5098,36.6427,36.4244,36.4529,228400.0
2014-06-25 11:50:00,38.41,38.71,38.4,38.65,272000.0,36.4529,36.7376,36.4434,36.6807,272000.0
2014-06-25 12:00:00,38.67,38.77,38.62,38.67,184000.0,36.6996,36.7946,36.6522,36.6996,184000.0
2014-06-25 12:10:00,38.67,38.72,38.58,38.63,109600.0,36.6996,36.7471,36.6142,36.6617,109600.0
2014-06-25 12:20:00,38.64,38.77,38.58,38.77,115600.0,36.6712,36.7946,36.6142,36.7946,115600.0
2014-06-25 12:30:00,38.77,38.84,38.76,38.81,101600.0,36.7946,36.861,36.7851,36.8325,101600.0
2014-06-25 12:40:00,38.8,38.85,38.77,38.81,126000.0,36.823,36.8705,36.7946,36.8325,126000.0
2014-06-25 12:50:00,38.81,38.9,38.79,38.81,176600.0,36.8325,36.9179,36.8135,36.8325,176600.0
2014-06-25 13:00:00,38.82,39.13,38.81,39.01,519600.0,36.842,37.1362,36.8325,37.0223,519600.0
2014-06-25 13:10:00,39.02,39.04,38.92,38.99,126400.0,37.0318,37.0508,36.9369,37.0033,126400.0
2014-06-25 13:20:00,38.99,39.08,38.93,38.98,157800.0,37.0033,37.0888,36.9464,36.9939,157800.0
2014-06-25 13:30:00,38.99,39.06,38.98,39.04,116000.0,37.0033,37.0698,36.9939,37.0508,116000.0
2014-06-25 13:40:00,39.04,39.06,38.95,38.99,94200.0,37.0508,37.0698,36.9654,37.0033,94200.0
2014-06-25 13:50:00,39.0,39.24,38.97,39.24,340800.0,37.0128,37.2406,36.9844,37.2406,340800.0
2014-06-25 14:00:00,39.24,39.24,39.11,39.16,213600.0,37.2406,37.2406,37.1172,37.1647,213600.0
2014-06-25 14:10:00,39.15,39.25,39.12,39.22,206000.0,37.1552,37.2501,37.1267,37.2216,206000.0
2014-06-25 14:20:00,39.23,39.38,39.23,39.35,310200.0,37.2311,37.3735,37.2311,37.345,310200.0
2014-06-25 14:30:00,39.36,39.49,39.35,39.43,256800.0,37.3545,37.4779,37.345,37.4209,256800.0
2014-06-25 14:40:00,39.42,39.47,39.26,39.31,313400.0,37.4114,37.4589,37.2596,37.307,313400.0
2014-06-25 14:50:00,39.32,39.38,39.25,39.27,128400.0,37.3165,37.3735,37.2501,37.2691,128400.0
2014-06-25 15:00:00,39.26,39.28,39.16,39.25,130400.0,37.2596,37.2786,37.1647,37.2501,130400.0
2014-06-25 15:10:00,39.24,39.33,39.21,39.31,178400.0,37.2406,37.326,37.2121,37.307,178400.0
2014-06-25 15:20:00,39.32,39.4,39.31,39.35,231400.0,37.3165,37.3925,37.307,37.345,231400.0
2014-06-25 15:30:00,39.35,39.49,39.31,39.46,338000.0,37.345,37.4779,37.307,37.4494,338000.0
2014-06-25 15:40:00,39.46,39.6,39.43,39.48,352000.0,37.4494,37.5823,37.4209,37.4684,352000.0
2014-06-25 15:50:00,39.5,39.6,39.44,39.55,586000.0,37.4874,37.5823,37.4304,37.5348,586000.0
2014-06-26 09:30:00,39.63,39.65,39.19,39.32,596000.0,37.6107,37.6297,37.1932,37.3165,596000.0
2014-06-26 09:40:00,39.31,39.31,38.61,38.63,1326600.0,37.307,37.307,36.6427,36.6617,1326600.0
2014-06-26 09:50:00,38.63,38.87,38.42,38.82,1368000.0,36.6617,36.8895,36.4624,36.842,1368000.0
2014-06-26 10:00:00,38.82,38.88,38.54,38.8,1006400.0,36.842,36.8989,36.5763,36.823,1006400.0
2014-06-26 10:10:00,38.82,39.05,38.7,39.01,896800.0,36.842,37.0603,36.7281,37.0223,896800.0
2014-06-26 10:20:00,39.02,39.16,38.85,38.98,766800.0,37.0318,37.1647,36.8705,36.9939,766800.0
2014-06-26 10:30:00,38.96,38.96,38.68,38.8,554400.0,36.9749,36.9749,36.7091,36.823,554400.0
2014-06-26 10:40:00,38.79,39.06,38.65,38.96,676600.0,36.8135,37.0698,36.6807,36.9749,676600.0
2014-06-26 10:50:00,38.96,39.06,38.82,38.87,402000.0,36.9749,37.0698,36.842,36.8895,402000.0
2014-06-26 11:00:00,38.91,39.16,38.91,38.93,572800.0,36.9274,37.1647,36.9274,36.9464,572800.0
2014-06-26 11:10:00,38.96,38.97,38.73,38.81,348800.0,36.9749,36.9844,36.7566,36.8325,348800.0
2014-06-26 11:20:00,38.81,39.02,38.81,38.88,294000.0,36.8325,37.0318,36.8325,36.8989,294000.0
2014-06-26 11:30:00,38.9,39.01,38.76,38.96,316200.0,36.9179,37.0223,36.7851,36.9749,316200.0
2014-06-26 11:40:00,38.93,39.08,38.92,39.05,250800.0,36.9464,37.0888,36.9369,37.0603,250800.0
2014-06-26 11:50:00,39.05,39.1,38.95,39.07,221000.0,37.0603,37.1077,36.9654,37.0793,221000.0
2014-06-26 12:00:00,39.08,39.11,38.99,39.04,208400.0,37.0888,37.1172,37.0033,37.0508,208400.0
2014-06-26 12:10:00,39.05,39.05,38.88,38.96,225600.0,37.0603,37.0603,36.8989,36.9749,225600.0
2014-06-26 12:20:00,38.98,39.0,38.85,38.92,184200.0,36.9939,37.0128,36.8705,36.9369,184200.0
2014-06-26 12:30:00,38.91,39.06,38.88,38.94,184000.0,36.9274,37.0698,36.8989,36.9559,184000.0
2014-06-26 12:40:00,38.94,39.05,38.91,38.99,129000.0,36.9559,37.0603,36.9274,37.0033,129000.0
2014-06-26 12:50:00,39.01,39.08,38.96,38.97,79400.0,37.0223,37.0888,36.9749,36.9844,79400.0
2014-06-26 13:00:00,38.97,39.07,38.96,39.02,84400.0,36.9844,37.0793,36.9749,37.0318,84400.0
2014-06-26 13:10:00,39.05,39.06,38.96,39.01,96800.0,37.0603,37.0698,36.9749,37.0223,96800.0
2014-06-26 13:20:00,39.03,39.37,39.03,39.32,624000.0,37.0413,37.364,37.0413,37.3165,624000.0
2014-06-26 13:30:00,39.33,39.38,39.24,39.32,284600.0,37.326,37.3735,37.2406,37.3165,284600.0
2014-06-26 13:40:00,39.31,39.38,39.24,39.35,255800.0,37.307,37.3735,37.2406,37.345,255800.0
2014-06-26 13:50:00,39.33,39.35,39.22,39.22,154000.0,37.326,37.345,37.2216,37.2216,154000.0
2014-06-26 14:00:00,39.22,39.29,39.16,39.22,175400.0,37.2216,37.2881,37.1647,37.2216,175400.0
2014-06-26 14:10:00,39.22,39.22,39.07,39.15,273800.0,37.2216,37.2216,37.0793,37.1552,273800.0
2014-06-26 14:20:00,39.14,39.26,39.13,39.24,107200.0,37.1457,37.2596,37.1362,37.2406,107200.0
2014-06-26 14:30:00,39.24,39.27,39.17,39.26,129000.0,37.2406,37.2691,37.1742,37.2596,129000.0
2014-06-26 14:40:00,39.27,39.29,39.18,39.23,98600.0,37.2691,37.2881,37.1837,37.2311,98600.0
2014-06-26 14:50:00,39.23,39.27,39.18,39.22,166400.0,37.2311,37.2691,37.1837,37.2216,166400.0
2014-06-26 15:00:00,39.23,39.43,39.19,39.42,428000.0,37.2311,37.4209,37.1932,37.4114,428000.0
2014-06-26 15:10:00,39.43,39.45,39.31,39.34,299200.0,37.4209,37.4399,37.307,37.3355,299200.0
2014-06-26 15:20:00,39.35,39.39,39.27,39.28,198000.0,37.345,37.383,37.2691,37.2786,198000.0
2014-06-26 15:30:00,39.27,39.39,39.27,39.38,221000.0,37.2691,37.383,37.2691,37.3735,221000.0
2014-06-26 15:40:00,39.38,39.4,39.29,39.38,269600.0,37.3735,37.3925,37.2881,37.3735,269600.0
2014-06-26 15:50:00,39.37,39.4,39.26,39.37,582000.0,37.364,37.3925,37.2596,37.364,582000.0
2014-06-27 09:30:00,38.89,39.45,38.85,39.45,640600.0,36.9084,37.4399,36.8705,37.4399,640600.0
2014-06-27 09:40:00,39.45,39.59,39.4,39.52,452800.0,37.4399,37.5728,37.3925,37.5063,452800.0
2014-06-27 09:50:00,39.52,39.53,39.24,39.37,464200.0,37.5063,37.5158,37.2406,37.364,464200.0
2014-06-27 10:00:00,39.38,39.47,39.19,39.26,432200.0,37.3735,37.4589,37.1932,37.2596,432200.0
2014-06-27 10:10:00,39.27,39.44,39.16,39.34,496000.0,37.2691,37.4304,37.1647,37.3355,496000.0
2014-06-27 10:20:00,39.34,39.58,39.34,39.55,600200.0,37.3355,37.5633,37.3355,37.5348,600200.0
2014-06-27 10:30:00,39.54,39.63,39.5,39.58,358800.0,37.5253,37.6107,37.4874,37.5633,358800.0
2014-06-27 10:40:00,39.59,39.81,39.59,39.74,513200.0,37.5728,37.7816,37.5728,37.7151,513200.0
2014-06-27 10:50:00,39.74,39.87,39.63,39.82,430000.0,37.7151,37.8385,37.6107,37.791,430000.0
2014-06-27 11:00:00,39.84,39.99,39.8,39.87,414000.0,37.81,37.9524,37.7721,37.8385,414000.0
2014-06-27 11:10:00,39.86,39.92,39.77,39.83,197000.0,37.829,37.886,37.7436,37.8005,197000.0
2014-06-27 11:20:00,39.83,39.99,39.83,39.91,279400.0,37.8005,37.9524,37.8005,37.8765,279400.0
2014-06-27 11:30:00,39.88,39.9,39.77,39.79,216800.0,37.848,37.867,37.7436,37.7626,216800.0
2014-06-27 11:40:00,39.79,39.89,39.77,39.86,198400.0,37.7626,37.8575,37.7436,37.829,198400.0
2014-06-27 11:50:00,39.87,39.92,39.85,39.85,130000.0,37.8385,37.886,37.8195,37.8195,130000.0
2014-06-27 12:00:00,39.88,39.89,39.78,39.79,137600.0,37.848,37.8575,37.7531,37.7626,137600.0
2014-06-27 12:10:00,39.81,39.86,39.79,39.85,108200.0,37.7816,37.829,37.7626,37.8195,108200.0
2014-06-27 12:20:00,39.85,39.91,39.82,39.82,140000.0,37.8195,37.8765,37.791,37.791,140000.0
2014-06-27 12:30:00,39.8,39.9,39.8,39.87,97400.0,37.7721,37.867,37.7721,37.8385,97400.0
2014-06-27 12:40:00,39.85,39.87,39.78,39.85,75000.0,37.8195,37.8385,37.7531,37.8195,75000.0
2014-06-27 12:50:00,39.85,39.88,39.8,39.85,63200.0,37.8195,37.848,37.7721,37.8195,63200.0
2014-06-27 13:00:00,39.84,39.84,39.76,39.77,83000.0,37.81,37.81,37.7341,37.7436,83000.0
2014-06-27 13:10:00,39.77,39.83,39.47,39.48,402200.0,37.7436,37.8005,37.4589,37.4684,402200.0
2014-06-27 13:20:00,39.48,39.53,39.4,39.51,249000.0,37.4684,37.5158,37.3925,37.4968,249000.0
2014-06-27 13:30:00,39.52,39.6,39.51,39.55,221200.0,37.5063,37.5823,37.4968,37.5348,221200.0
2014-06-27 13:40:00,39.55,39.65,39.52,39.52,146000.0,37.5348,37.6297,37.5063,37.5063,146000.0
2014-06-27 13:50:00,39.55,39.69,39.54,39.66,140000.0,37.5348,37.6677,37.5253,37.6392,140000.0
2014-06-27 14:00:00,39.67,39.88,39.63,39.81,308200.0,37.6487,37.848,37.6107,37.7816,308200.0
2014-06-27 14:10:00,39.82,39.85,39.74,39.76,217600.0,37.791,37.8195,37.7151,37.7341,217600.0
2014-06-27 14:20:00,39.77,39.85,39.77,39.77,229000.0,37.7436,37.8195,37.7436,37.7436,229000.0
2014-06-27 14:30:00,39.79,39.99,39.77,39.95,306400.0,37.7626,37.9524,37.7436,37.9144,306400.0
2014-06-27 14:40:00,39.96,39.96,39.85,39.88,320600.0,37.9239,37.9239,37.8195,37.848,320600.0
2014-06-27 14:50:00,39.89,39.89,39.71,39.72,297600.0,37.8575,37.8575,37.6867,37.6961,297600.0
2014-06-27 15:00:00,39.72,39.83,39.63,39.8,409400.0,37.6961,37.8005,37.6107,37.7721,409400.0
2014-06-27 15:10:00,39.8,39.88,39.77,39.88,247000.0,37.7721,37.848,37.7436,37.848,247000.0
2014-06-27 15:20:00,39.88,39.98,39.86,39.95,548400.0,37.848,37.9429,37.829,37.9144,548400.0
2014-06-27 15:30:00,39.96,40.09,39.95,40.03,630600.0,37.9239,38.0473,37.9144,37.9903,630600.0
2014-06-27 15:40:00,40.04,40.17,40.02,40.1,510800.0,37.9998,38.1232,37.9809,38.0568,510800.0
2014-06-27 15:50:00,40.1,40.3,40.1,40.17,1334600.0,38.0568,38.2466,38.0568,38.1232,1334600.0
2014-06-30 09:30:00,40.03,40.17,39.66,39.75,753200.0,37.9903,38.1232,37.6392,37.7246,753200.0
2014-06-30 09:40:00,39.77,39.92,39.7,39.85,564200.0,37.7436,37.886,37.6772,37.8195,564200.0
2014-06-30 09:50:00,39.88,39.94,39.72,39.91,417000.0,37.848,37.9049,37.6961,37.8765,417000.0
2014-06-30 10:00:00,39.94,40.25,39.92,40.13,746800.0,37.9049,38.1991,37.886,38.0853,746800.0
2014-06-30 10:10:00,40.13,40.38,40.05,40.34,547200.0,38.0853,38.3225,38.0093,38.2846,547200.0
2014-06-30 10:20:00,40.35,40.37,40.1,40.19,310800.0,38.294,38.313,38.0568,38.1422,310800.0
2014-06-30 10:30:00,40.18,40.24,39.96,39.99,363600.0,38.1327,38.1896,37.9239,37.9524,363600.0
2014-06-30 10:40:00,40.0,40.09,39.96,39.98,318800.0,37.9619,38.0473,37.9239,37.9429,318800.0
2014-06-30 10:50:00,39.96,39.97,39.88,39.92,304400.0,37.9239,37.9334,37.848,37.886,304400.0
2014-06-30 11:00:00,39.92,39.93,39.75,39.85,475000.0,37.886,37.8954,37.7246,37.8195,475000.0
2014-06-30 11:10:00,39.85,40.01,39.84,40.0,231600.0,37.8195,37.9714,37.81,37.9619,231600.0
2014-06-30 11:20:00,40.02,40.2,39.99,40.2,425800.0,37.9809,38.1517,37.9524,38.1517,425800.0
2014-06-30 11:30:00,40.2,40.2,40.13,40.16,188200.0,38.1517,38.1517,38.0853,38.1137,188200.0
2014-06-30 11:40:00,40.19,40.3,40.12,40.12,365000.0,38.1422,38.2466,38.0758,38.0758,365000.0
2014-06-30 11:50:00,40.14,40.26,40.13,40.25,196400.0,38.0947,38.2086,38.0853,38.1991,196400.0
2014-06-30 12:00:00,40.24,40.29,40.21,40.24,367400.0,38.1896,38.2371,38.1612,38.1896,367400.0
2014-06-30 12:10:00,40.24,40.33,40.24,40.33,234000.0,38.1896,38.2751,38.1896,38.2751,234000.0
2014-06-30 12:20:00,40.33,40.4,40.3,40.39,173200.0,38.2751,38.3415,38.2466,38.332,173200.0
2014-06-30 12:30:00,40.37,40.48,40.35,40.46,263400.0,38.313,38.4174,38.294,38.3984,263400.0
2014-06-30 12:40:00,40.46,40.46,40.33,40.41,255400.0,38.3984,38.3984,38.2751,38.351,255400.0
2014-06-30 12:50:00,40.41,40.44,40.35,40.35,178800.0,38.351,38.3795,38.294,38.294,178800.0
2014-06-30 13:00:00,40.35,40.43,40.28,40.31,216400.0,38.294,38.37,38.2276,38.2561,216400.0
2014-06-30 13:10:00,40.31,40.44,40.3,40.43,150000.0,38.2561,38.3795,38.2466,38.37,150000.0
2014-06-30 13:20:00,40.43,40.46,40.38,40.45,114200.0,38.37,38.3984,38.3225,38.3889,114200.0
2014-06-30 13:30:00,40.46,40.48,40.37,40.39,168800.0,38.3984,38.4174,38.313,38.332,168800.0
2014-06-30 13:40:00,40.39,40.43,40.36,40.42,121400.0,38.332,38.37,38.3035,38.3605,121400.0
2014-06-30 13:50:00,40.42,40.49,40.38,40.47,185400.0,38.3605,38.4269,38.3225,38.4079,185400.0
2014-06-30 14:00:00,40.47,40.52,40.45,40.52,178400.0,38.4079,38.4554,38.3889,38.4554,178400.0
2014-06-30 14:10:00,40.54,40.61,40.51,40.58,217800.0,38.4744,38.5408,38.4459,38.5123,217800.0
2014-06-30 14:20:00,40.58,40.59,40.56,40.58,131200.0,38.5123,38.5218,38.4933,38.5123,131200.0
2014-06-30 14:30:00,40.58,40.62,40.57,40.61,185000.0,38.5123,38.5503,38.5028,38.5408,185000.0
2014-06-30 14:40:00,40.61,40.61,40.5,40.52,288000.0,38.5408,38.5408,38.4364,38.4554,288000.0
2014-06-30 14:50:00,40.51,40.57,40.38,40.38,228000.0,38.4459,38.5028,38.3225,38.3225,228000.0
2014-06-30 15:00:00,40.38,40.48,40.34,40.46,291800.0,38.3225,38.4174,38.2846,38.3984,291800.0
2014-06-30 15:10:00,40.48,40.56,40.45,40.55,153200.0,38.4174,38.4933,38.3889,38.4839,153200.0
2014-06-30 15:20:00,40.55,40.66,40.53,40.65,325800.0,38.4839,38.5882,38.4649,38.5788,325800.0
2014-06-30 15:30:00,40.65,40.7,40.62,40.63,312800.0,38.5788,38.6262,38.5503,38.5598,312800.0
2014-06-30 15:40:00,40.63,40.63,40.43,40.53,370200.0,38.5598,38.5598,38.37,38.4649,370200.0
2014-06-30 15:50:00,40.54,40.65,40.48,40.64,580000.0,38.4744,38.5788,38.4174,38.5693,580000.0
2014-07-01 09:30:00,41.08,41.65,41.02,41.43,1202600.0,38.9868,39.5278,38.9299,39.319,1202600.0
2014-07-01 09:40:00,41.43,41.76,41.35,41.76,725200.0,39.319,39.6322,39.2431,39.6322,725200.0
2014-07-01 09:50:00,41.77,41.94,41.75,41.88,516800.0,39.6417,39.803,39.6227,39.7461,516800.0
2014-07-01 10:00:00,41.85,42.03,41.73,41.85,641800.0,39.7176,39.8884,39.6037,39.7176,641800.0
2014-07-01 10:10:00,41.85,42.26,41.85,42.16,683200.0,39.7176,40.1067,39.7176,40.0118,683200.0
2014-07-01 10:20:00,42.18,42.19,41.77,41.87,476800.0,40.0308,40.0403,39.6417,39.7366,476800.0
2014-07-01 10:30:00,41.88,42.37,41.88,42.22,694200.0,39.7461,40.2111,39.7461,40.0688,694200.0
2014-07-01 10:40:00,42.21,42.31,42.08,42.22,386400.0,40.0593,40.1542,39.9359,40.0688,386400.0
2014-07-01 10:50:00,42.21,42.29,42.05,42.11,382200.0,40.0593,40.1352,39.9074,39.9644,382200.0
2014-07-01 11:00:00,42.12,42.22,42.11,42.16,279800.0,39.9739,40.0688,39.9644,40.0118,279800.0
2014-07-01 11:10:00,42.15,42.29,42.06,42.27,270400.0,40.0023,40.1352,39.9169,40.1162,270400.0
2014-07-01 11:20:00,42.27,42.37,42.26,42.37,302800.0,40.1162,40.2111,40.1067,40.2111,302800.0
2014-07-01 11:30:00,42.36,42.38,42.24,42.32,209200.0,40.2016,40.2206,40.0877,40.1637,209200.0
2014-07-01 11:40:00,42.33,42.34,42.16,42.18,314000.0,40.1732,40.1826,40.0118,40.0308,314000.0
2014-07-01 11:50:00,42.18,42.22,42.07,42.14,245800.0,40.0308,40.0688,39.9264,39.9928,245800.0
2014-07-01 12:00:00,42.16,42.24,42.07,42.11,190800.0,40.0118,40.0877,39.9264,39.9644,190800.0
2014-07-01 12:10:00,42.12,42.15,42.04,42.12,160800.0,39.9739,40.0023,39.8979,39.9739,160800.0
2014-07-01 12:20:00,42.12,42.19,42.1,42.13,70200.0,39.9739,40.0403,39.9549,39.9833,70200.0
2014-07-01 12:30:00,42.14,42.3,42.14,42.28,129200.0,39.9928,40.1447,39.9928,40.1257,129200.0
2014-07-01 12:40:00,42.29,42.35,42.24,42.33,179000.0,40.1352,40.1921,40.0877,40.1732,179000.0
2014-07-01 12:50:00,42.33,42.4,42.29,42.38,248400.0,40.1732,40.2396,40.1352,40.2206,248400.0
2014-07-01 13:00:00,42.37,42.65,42.37,42.63,547200.0,40.2111,40.4769,40.2111,40.4579,547200.0
2014-07-01 13:10:00,42.63,42.76,42.58,42.74,308600.0,40.4579,40.5812,40.4104,40.5623,308600.0
2014-07-01 13:20:00,42.76,42.83,42.74,42.81,486400.0,40.5812,40.6477,40.5623,40.6287,486400.0
2014-07-01 13:30:00,42.81,42.82,42.67,42.69,316200.0,40.6287,40.6382,40.4958,40.5148,316200.0
2014-07-01 13:40:00,42.7,42.7,42.56,42.65,203400.0,40.5243,40.5243,40.3914,40.4769,203400.0
2014-07-01 13:50:00,42.66,42.67,42.43,42.6,271600.0,40.4863,40.4958,40.2681,40.4294,271600.0
2014-07-01 14:00:00,42.6,42.62,42.48,42.55,217600.0,40.4294,40.4484,40.3155,40.3819,217600.0
2014-07-01 14:10:00,42.55,42.6,42.45,42.46,228600.0,40.3819,40.4294,40.287,40.2965,228600.0
2014-07-01 14:20:00,42.46,42.48,42.19,42.24,313400.0,40.2965,40.3155,40.0403,40.0877,313400.0
2014-07-01 14:30:00,42.24,42.3,42.14,42.3,393800.0,40.0877,40.1447,39.9928,40.1447,393800.0
2014-07-01 14:40:00,42.29,42.3,41.99,42.06,566600.0,40.1352,40.1447,39.8505,39.9169,566600.0
2014-07-01 14:50:00,42.04,42.24,41.92,42.22,548400.0,39.8979,40.0877,39.784,40.0688,548400.0
2014-07-01 15:00:00,42.23,42.29,42.16,42.26,363400.0,40.0783,40.1352,40.0118,40.1067,363400.0
2014-07-01 15:10:00,42.26,42.31,42.01,42.28,457200.0,40.1067,40.1542,39.8695,40.1257,457200.0
2014-07-01 15:20:00,42.27,42.31,42.18,42.24,286600.0,40.1162,40.1542,40.0308,40.0877,286600.0
2014-07-01 15:30:00,42.22,42.31,42.2,42.3,286800.0,40.0688,40.1542,40.0498,40.1447,286800.0
2014-07-01 15:40:00,42.3,42.3,42.1,42.17,497800.0,40.1447,40.1447,39.9549,40.0213,497800.0
2014-07-01 15:50:00,42.17,42.24,41.87,41.92,960600.0,40.0213,40.0877,39.7366,39.784,960600.0
2014-07-02 09:30:00,41.88,42.29,41.81,42.21,915600.0,39.7461,40.1352,39.6797,40.0593,915600.0
2014-07-02 09:40:00,42.2,42.29,42.04,42.16,408400.0,40.0498,40.1352,39.8979,40.0118,408400.0
2014-07-02 09:50:00,42.15,42.21,41.98,42.02,402800.0,40.0023,40.0593,39.841,39.879,402800.0
2014-07-02 10:00:00,42.02,42.21,41.79,41.87,655800.0,39.879,40.0593,39.6607,39.7366,655800.0
2014-07-02 10:10:00,41.85,41.91,41.79,41.88,397400.0,39.7176,39.7746,39.6607,39.7461,397400.0
2014-07-02 10:20:00,41.88,42.04,41.84,41.88,397800.0,39.7461,39.8979,39.7081,39.7461,397800.0
2014-07-02 10:30:00,41.88,41.98,41.81,41.91,271600.0,39.7461,39.841,39.6797,39.7746,271600.0
2014-07-02 10:40:00,41.92,42.13,41.92,42.05,373600.0,39.784,39.9833,39.784,39.9074,373600.0
2014-07-02 10:50:00,42.04,42.1,41.89,41.93,234200.0,39.8979,39.9549,39.7556,39.7935,234200.0
2014-07-02 11:00:00,41.94,42.0,41.61,41.62,722600.0,39.803,39.86,39.4898,39.4993,722600.0
2014-07-02 11:10:00,41.63,41.71,41.5,41.63,376600.0,39.5088,39.5847,39.3854,39.5088,376600.0
2014-07-02 11:20:00,41.63,41.83,41.53,41.74,321400.0,39.5088,39.6986,39.4139,39.6132,321400.0
2014-07-02 11:30:00,41.74,41.98,41.74,41.92,291800.0,39.6132,39.841,39.6132,39.784,291800.0
2014-07-02 11:40:00,41.94,41.97,41.77,41.82,175800.0,39.803,39.8315,39.6417,39.6891,175800.0
2014-07-02 11:50:00,41.82,41.83,41.63,41.65,199200.0,39.6891,39.6986,39.5088,39.5278,199200.0
2014-07-02 12:00:00,41.66,41.79,41.66,41.74,172600.0,39.5373,39.6607,39.5373,39.6132,172600.0
2014-07-02 12:10:00,41.73,41.93,41.71,41.83,209400.0,39.6037,39.7935,39.5847,39.6986,209400.0
2014-07-02 12:20:00,41.82,41.91,41.78,41.79,71200.0,39.6891,39.7746,39.6512,39.6607,71200.0
2014-07-02 12:30:00,41.79,41.8,41.63,41.68,206600.0,39.6607,39.6702,39.5088,39.5563,206600.0
2014-07-02 12:40:00,41.67,41.7,41.59,41.7,171200.0,39.5468,39.5753,39.4709,39.5753,171200.0
2014-07-02 12:50:00,41.67,41.81,41.6,41.77,244000.0,39.5468,39.6797,39.4804,39.6417,244000.0
2014-07-02 13:00:00,41.77,41.78,41.57,41.65,191400.0,39.6417,39.6512,39.4519,39.5278,191400.0
2014-07-02 13:10:00,41.64,41.68,41.58,41.62,121200.0,39.5183,39.5563,39.4614,39.4993,121200.0
2014-07-02 13:20:00,41.62,41.77,41.55,41.76,203200.0,39.4993,39.6417,39.4329,39.6322,203200.0
2014-07-02 13:30:00,41.76,41.77,41.56,41.56,142800.0,39.6322,39.6417,39.4424,39.4424,142800.0
2014-07-02 13:40:00,41.56,41.63,41.55,41.57,193800.0,39.4424,39.5088,39.4329,39.4519,193800.0
2014-07-02 13:50:00,41.58,41.66,41.55,41.66,213200.0,39.4614,39.5373,39.4329,39.5373,213200.0
2014-07-02 14:00:00,41.67,41.69,41.51,41.51,197000.0,39.5468,39.5658,39.3949,39.3949,197000.0
2014-07-02 14:10:00,41.54,41.59,41.5,41.56,137200.0,39.4234,39.4709,39.3854,39.4424,137200.0
2014-07-02 14:20:00,41.56,41.59,41.44,41.5,277400.0,39.4424,39.4709,39.3285,39.3854,277400.0
2014-07-02 14:30:00,41.51,41.6,41.42,41.46,210200.0,39.3949,39.4804,39.3095,39.3475,210200.0
2014-07-02 14:40:00,41.49,41.52,41.41,41.41,128800.0,39.376,39.4044,39.3,39.3,128800.0
2014-07-02 14:50:00,41.44,41.5,41.34,41.42,265200.0,39.3285,39.3854,39.2336,39.3095,265200.0
2014-07-02 15:00:00,41.44,41.49,41.39,41.39,200800.0,39.3285,39.376,39.2811,39.2811,200800.0
2014-07-02 15:10:00,41.4,41.48,41.4,41.42,116800.0,39.2905,39.3665,39.2905,39.3095,116800.0
2014-07-02 15:20:00,41.43,41.46,41.29,41.32,222000.0,39.319,39.3475,39.1861,39.2146,222000.0
2014-07-02 15:30:00,41.32,41.42,41.27,41.29,246600.0,39.2146,39.3095,39.1672,39.1861,246600.0
2014-07-02 15:40:00,41.28,41.35,41.22,41.33,412800.0,39.1767,39.2431,39.1197,39.2241,412800.0
2014-07-02 15:50:00,41.33,41.43,41.18,41.43,542200.0,39.2241,39.319,39.0818,39.319,542200.0
2014-07-03 09:30:00,41.9,42.14,41.73,41.88,953600.0,39.7651,39.9928,39.6037,39.7461,953600.0
2014-07-03 09:40:00,41.9,42.07,41.63,41.63,507600.0,39.7651,39.9264,39.5088,39.5088,507600.0
2014-07-03 09:50:00,41.62,41.82,41.56,41.73,406000.0,39.4993,39.6891,39.4424,39.6037,406000.0
2014-07-03 10:00:00,41.74,41.84,41.63,41.78,426200.0,39.6132,39.7081,39.5088,39.6512,426200.0
2014-07-03 10:10:00,41.77,42.0,41.77,41.91,620400.0,39.6417,39.86,39.6417,39.7746,620400.0
2014-07-03 10:20:00,41.91,41.94,41.68,41.87,466200.0,39.7746,39.803,39.5563,39.7366,466200.0
2014-07-03 10:30:00,41.86,41.98,41.85,41.97,295800.0,39.7271,39.841,39.7176,39.8315,295800.0
2014-07-03 10:40:00,41.97,42.06,41.87,42.01,317800.0,39.8315,39.9169,39.7366,39.8695,317800.0
2014-07-03 10:50:00,42.02,42.15,41.99,42.15,386600.0,39.879,40.0023,39.8505,40.0023,386600.0
2014-07-03 11:00:00,42.14,42.19,42.05,42.16,344400.0,39.9928,40.0403,39.9074,40.0118,344400.0
2014-07-03 11:10:00,42.15,42.18,41.99,42.05,259600.0,40.0023,40.0308,39.8505,39.9074,259600.0
2014-07-03 11:20:00,42.03,42.15,41.99,42.15,262000.0,39.8884,40.0023,39.8505,40.0023,262000.0
2014-07-03 11:30:00,42.15,42.21,42.1,42.16,290200.0,40.0023,40.0593,39.9549,40.0118,290200.0
2014-07-03 11:40:00,42.14,42.15,42.03,42.07,176000.0,39.9928,40.0023,39.8884,39.9264,176000.0
2014-07-03 11:50:00,42.07,42.16,42.05,42.07,155000.0,39.9264,40.0118,39.9074,39.9264,155000.0
2014-07-03 12:00:00,42.08,42.12,41.99,42.05,193400.0,39.9359,39.9739,39.8505,39.9074,193400.0
2014-07-03 12:10:00,42.07,42.14,42.04,42.1,281000.0,39.9264,39.9928,39.8979,39.9549,281000.0
2014-07-03 12:20:00,42.08,42.09,42.01,42.05,189200.0,39.9359,39.9454,39.8695,39.9074,189200.0
2014-07-03 12:30:00,42.04,42.12,42.02,42.09,193000.0,39.8979,39.9739,39.879,39.9454,193000.0
2014-07-03 12:40:00,42.09,42.13,42.04,42.04,249000.0,39.9454,39.9833,39.8979,39.8979,249000.0
2014-07-03 12:50:00,42.04,42.13,42.01,42.09,565200.0,39.8979,39.9833,39.8695,39.9454,565200.0
2014-07-07 09:30:00,41.73,41.74,41.18,41.44,885400.0,39.6037,39.6132,39.0818,39.3285,885400.0
2014-07-07 09:40:00,41.42,41.42,41.04,41.33,922000.0,39.3095,39.3095,38.9489,39.2241,922000.0
2014-07-07 09:50:00,41.35,41.37,41.13,41.19,598400.0,39.2431,39.2621,39.0343,39.0912,598400.0
2014-07-07 10:00:00,41.18,41.22,41.01,41.13,724400.0,39.0818,39.1197,38.9204,39.0343,724400.0
2014-07-07 10:10:00,41.17,41.4,41.15,41.34,812200.0,39.0723,39.2905,39.0533,39.2336,812200.0
2014-07-07 10:20:00,41.34,41.36,41.22,41.26,311600.0,39.2336,39.2526,39.1197,39.1577,311600.0
2014-07-07 10:30:00,41.24,41.24,41.04,41.13,783800.0,39.1387,39.1387,38.9489,39.0343,783800.0
2014-07-07 10:40:00,41.13,41.2,40.99,40.99,580000.0,39.0343,39.1007,38.9014,38.9014,580000.0
2014-07-07 10:50:00,41.0,41.05,40.59,40.65,938600.0,38.9109,38.9584,38.5218,38.5788,938600.0
2014-07-07 11:00:00,40.62,40.67,40.41,40.48,843600.0,38.5503,38.5977,38.351,38.4174,843600.0
2014-07-07 11:10:00,40.49,40.62,40.48,40.52,277400.0,38.4269,38.5503,38.4174,38.4554,277400.0
2014-07-07 11:20:00,40.52,40.52,40.42,40.44,393400.0,38.4554,38.4554,38.3605,38.3795,393400.0
2014-07-07 11:30:00,40.45,40.55,40.35,40.47,580400.0,38.3889,38.4839,38.294,38.4079,580400.0
2014-07-07 11:40:00,40.49,40.5,40.27,40.32,546200.0,38.4269,38.4364,38.2181,38.2656,546200.0
2014-07-07 11:50:00,40.32,40.41,40.3,40.34,268200.0,38.2656,38.351,38.2466,38.2846,268200.0
2014-07-07 12:00:00,40.35,40.59,40.33,40.51,650400.0,38.294,38.5218,38.2751,38.4459,650400.0
2014-07-07 12:10:00,40.51,40.58,40.46,40.58,463400.0,38.4459,38.5123,38.3984,38.5123,463400.0
2014-07-07 12:20:00,40.58,40.65,40.55,40.57,442600.0,38.5123,38.5788,38.4839,38.5028,442600.0
2014-07-07 12:30:00,40.57,40.58,40.46,40.47,373400.0,38.5028,38.5123,38.3984,38.4079,373400.0
2014-07-07 12:40:00,40.47,40.57,40.43,40.44,291800.0,38.4079,38.5028,38.37,38.3795,291800.0
2014-07-07 12:50:00,40.44,40.51,40.41,40.49,292800.0,38.3795,38.4459,38.351,38.4269,292800.0
2014-07-07 13:00:00,40.49,40.52,40.41,40.47,168000.0,38.4269,38.4554,38.351,38.4079,168000.0
2014-07-07 13:10:00,40.47,40.47,40.38,40.42,181400.0,38.4079,38.4079,38.3225,38.3605,181400.0
2014-07-07 13:20:00,40.41,40.48,40.4,40.42,250600.0,38.351,38.4174,38.3415,38.3605,250600.0
2014-07-07 13:30:00,40.41,40.46,40.33,40.34,416000.0,38.351,38.3984,38.2751,38.2846,416000.0
2014-07-07 13:40:00,40.34,40.51,40.33,40.49,292600.0,38.2846,38.4459,38.2751,38.4269,292600.0
2014-07-07 13:50:00,40.5,40.56,40.42,40.43,296000.0,38.4364,38.4933,38.3605,38.37,296000.0
2014-07-07 14:00:00,40.44,40.44,40.33,40.4,268800.0,38.3795,38.3795,38.2751,38.3415,268800.0
2014-07-07 14:10:00,40.4,40.41,40.31,40.38,228000.0,38.3415,38.351,38.2561,38.3225,228000.0
2014-07-07 14:20:00,40.37,40.38,40.28,40.34,188000.0,38.313,38.3225,38.2276,38.2846,188000.0
2014-07-07 14:30:00,40.33,40.33,40.02,40.08,753400.0,38.2751,38.2751,37.9809,38.0378,753400.0
2014-07-07 14:40:00,40.08,40.15,40.01,40.1,283200.0,38.0378,38.1042,37.9714,38.0568,283200.0
2014-07-07 14:50:00,40.1,40.24,40.09,40.14,388400.0,38.0568,38.1896,38.0473,38.0947,388400.0
2014-07-07 15:00:00,40.13,40.2,40.11,40.13,303200.0,38.0853,38.1517,38.0663,38.0853,303200.0
2014-07-07 15:10:00,40.15,40.23,40.03,40.07,451200.0,38.1042,38.1802,37.9903,38.0283,451200.0
2014-07-07 15:20:00,40.07,40.14,40.05,40.1,291200.0,38.0283,38.0947,38.0093,38.0568,291200.0
2014-07-07 15:30:00,40.1,40.15,40.05,40.13,426000.0,38.0568,38.1042,38.0093,38.0853,426000.0
2014-07-07 15:40:00,40.14,40.16,39.98,39.99,688000.0,38.0947,38.1137,37.9429,37.9524,688000.0
2014-07-07 15:50:00,40.0,40.06,39.92,39.98,962600.0,37.9619,38.0188,37.886,37.9429,962600.0
2014-07-08 09:30:00,39.77,39.92,38.92,39.04,1050800.0,37.7436,37.886,36.9369,37.0508,1050800.0
2014-07-08 09:40:00,39.02,39.12,38.8,38.95,932000.0,37.0318,37.1267,36.823,36.9654,932000.0
2014-07-08 09:50:00,38.95,38.95,38.72,38.9,716200.0,36.9654,36.9654,36.7471,36.9179,716200.0
2014-07-08 10:00:00,38.88,38.88,38.26,38.48,1420200.0,36.8989,36.8989,36.3105,36.5193,1420200.0
2014-07-08 10:10:00,38.47,38.62,38.38,38.54,607200.0,36.5098,36.6522,36.4244,36.5763,607200.0
2014-07-08 10:20:00,38.53,38.55,38.23,38.42,580000.0,36.5668,36.5858,36.2821,36.4624,580000.0
2014-07-08 10:30:00,38.41,38.41,38.03,38.22,719400.0,36.4529,36.4529,36.0923,36.2726,719400.0
2014-07-08 10:40:00,38.24,38.49,38.16,38.48,592800.0,36.2916,36.5288,36.2156,36.5193,592800.0
2014-07-08 10:50:00,38.49,38.55,38.37,38.45,626400.0,36.5288,36.5858,36.4149,36.4909,626400.0
2014-07-08 11:00:00,38.46,38.46,38.19,38.26,424000.0,36.5003,36.5003,36.2441,36.3105,424000.0
2014-07-08 11:10:00,38.24,38.3,38.13,38.21,358000.0,36.2916,36.3485,36.1872,36.2631,358000.0
2014-07-08 11:20:00,38.19,38.22,37.9,37.91,859800.0,36.2441,36.2726,35.9689,35.9784,859800.0
2014-07-08 11:30:00,37.92,38.2,37.88,38.18,654000.0,35.9879,36.2536,35.9499,36.2346,654000.0
2014-07-08 11:40:00,38.2,38.24,38.05,38.22,416800.0,36.2536,36.2916,36.1112,36.2726,416800.0
2014-07-08 11:50:00,38.22,38.24,37.9,38.02,479200.0,36.2726,36.2916,35.9689,36.0828,479200.0
2014-07-08 12:00:00,38.02,38.16,37.95,38.07,306200.0,36.0828,36.2156,36.0163,36.1302,306200.0
2014-07-08 12:10:00,38.08,38.09,37.94,37.99,549000.0,36.1397,36.1492,36.0068,36.0543,549000.0
2014-07-08 12:20:00,37.98,38.29,37.97,38.29,464000.0,36.0448,36.339,36.0353,36.339,464000.0
2014-07-08 12:30:00,38.3,38.35,38.16,38.22,302800.0,36.3485,36.396,36.2156,36.2726,302800.0
2014-07-08 12:40:00,38.22,38.4,38.17,38.32,380200.0,36.2726,36.4434,36.2251,36.3675,380200.0
2014-07-08 12:50:00,38.32,38.55,38.32,38.44,392400.0,36.3675,36.5858,36.3675,36.4814,392400.0
2014-07-08 13:00:00,38.44,38.46,38.32,38.32,229400.0,36.4814,36.5003,36.3675,36.3675,229400.0
2014-07-08 13:10:00,38.34,38.67,38.34,38.63,473400.0,36.3865,36.6996,36.3865,36.6617,473400.0
2014-07-08 13:20:00,38.65,38.8,38.6,38.64,472000.0,36.6807,36.823,36.6332,36.6712,472000.0
2014-07-08 13:30:00,38.65,38.79,38.56,38.74,449800.0,36.6807,36.8135,36.5953,36.7661,449800.0
2014-07-08 13:40:00,38.74,38.93,38.73,38.76,562600.0,36.7661,36.9464,36.7566,36.7851,562600.0
2014-07-08 13:50:00,38.79,38.88,38.76,38.79,194600.0,36.8135,36.8989,36.7851,36.8135,194600.0
2014-07-08 14:00:00,38.79,38.8,38.6,38.63,431400.0,36.8135,36.823,36.6332,36.6617,431400.0
2014-07-08 14:10:00,38.63,38.77,38.62,38.67,287800.0,36.6617,36.7946,36.6522,36.6996,287800.0
2014-07-08 14:20:00,38.67,38.77,38.62,38.63,293200.0,36.6996,36.7946,36.6522,36.6617,293200.0
2014-07-08 14:30:00,38.69,38.71,38.52,38.54,228200.0,36.7186,36.7376,36.5573,36.5763,228200.0
2014-07-08 14:40:00,38.57,38.74,38.52,38.6,257400.0,36.6047,36.7661,36.5573,36.6332,257400.0
2014-07-08 14:50:00,38.62,38.63,38.48,38.5,298600.0,36.6522,36.6617,36.5193,36.5383,298600.0
2014-07-08 15:00:00,38.51,38.54,38.31,38.43,394600.0,36.5478,36.5763,36.358,36.4719,394600.0
2014-07-08 15:10:00,38.44,38.55,38.36,38.42,356000.0,36.4814,36.5858,36.4054,36.4624,356000.0
2014-07-08 15:20:00,38.41,38.5,38.35,38.38,355600.0,36.4529,36.5383,36.396,36.4244,355600.0
2014-07-08 15:30:00,38.38,38.54,38.38,38.51,484800.0,36.4244,36.5763,36.4244,36.5478,484800.0
2014-07-08 15:40:00,38.5,38.52,38.42,38.46,355400.0,36.5383,36.5573,36.4624,36.5003,355400.0
2014-07-08 15:50:00,38.45,38.6,38.4,38.55,761400.0,36.4909,36.6332,36.4434,36.5858,761400.0
2014-07-09 09:30:00,38.85,39.25,38.75,39.13,1066000.0,36.8705,37.2501,36.7756,37.1362,1066000.0
2014-07-09 09:40:00,39.14,39.17,38.7,38.74,652800.0,37.1457,37.1742,36.7281,36.7661,652800.0
2014-07-09 09:50:00,38.77,38.8,38.29,38.31,997800.0,36.7946,36.823,36.339,36.358,997800.0
2014-07-09 10:00:00,38.33,38.6,38.29,38.43,974600.0,36.377,36.6332,36.339,36.4719,974600.0
2014-07-09 10:10:00,38.43,38.49,38.2,38.3,744800.0,36.4719,36.5288,36.2536,36.3485,744800.0
2014-07-09 10:20:00,38.3,38.61,38.21,38.58,593600.0,36.3485,36.6427,36.2631,36.6142,593600.0
2014-07-09 10:30:00,38.59,38.99,38.49,38.94,828800.0,36.6237,37.0033,36.5288,36.9559,828800.0
2014-07-09 10:40:00,38.95,39.13,38.85,39.0,650600.0,36.9654,37.1362,36.8705,37.0128,650600.0
2014-07-09 10:50:00,39.01,39.02,38.79,38.83,345600.0,37.0223,37.0318,36.8135,36.8515,345600.0
2014-07-09 11:00:00,38.85,38.86,38.71,38.73,312800.0,36.8705,36.88,36.7376,36.7566,312800.0
2014-07-09 11:10:00,38.74,38.74,38.49,38.61,410000.0,36.7661,36.7661,36.5288,36.6427,410000.0
2014-07-09 11:20:00,38.66,38.76,38.6,38.72,339000.0,36.6902,36.7851,36.6332,36.7471,339000.0
2014-07-09 11:30:00,38.72,38.72,38.43,38.51,415400.0,36.7471,36.7471,36.4719,36.5478,415400.0
2014-07-09 11:40:00,38.52,38.59,38.45,38.48,166400.0,36.5573,36.6237,36.4909,36.5193,166400.0
2014-07-09 11:50:00,38.47,38.58,38.45,38.55,183400.0,36.5098,36.6142,36.4909,36.5858,183400.0
2014-07-09 12:00:00,38.55,38.65,38.48,38.63,252200.0,36.5858,36.6807,36.5193,36.6617,252200.0
2014-07-09 12:10:00,38.65,38.72,38.49,38.54,265000.0,36.6807,36.7471,36.5288,36.5763,265000.0
2014-07-09 12:20:00,38.55,38.6,38.49,38.52,160600.0,36.5858,36.6332,36.5288,36.5573,160600.0
2014-07-09 12:30:00,38.54,38.57,38.43,38.49,197000.0,36.5763,36.6047,36.4719,36.5288,197000.0
2014-07-09 12:40:00,38.48,38.55,38.47,38.52,175600.0,36.5193,36.5858,36.5098,36.5573,175600.0
2014-07-09 12:50:00,38.5,38.64,38.5,38.61,127000.0,36.5383,36.6712,36.5383,36.6427,127000.0
2014-07-09 13:00:00,38.62,38.65,38.56,38.63,161600.0,36.6522,36.6807,36.5953,36.6617,161600.0
2014-07-09 13:10:00,38.63,38.8,38.62,38.71,282200.0,36.6617,36.823,36.6522,36.7376,282200.0
2014-07-09 13:20:00,38.7,38.7,38.55,38.58,225600.0,36.7281,36.7281,36.5858,36.6142,225600.0
2014-07-09 13:30:00,38.59,38.71,38.55,38.71,143400.0,36.6237,36.7376,36.5858,36.7376,143400.0
2014-07-09 13:40:00,38.71,38.72,38.66,38.7,93600.0,36.7376,36.7471,36.6902,36.7281,93600.0
2014-07-09 13:50:00,38.7,38.75,38.63,38.69,97400.0,36.7281,36.7756,36.6617,36.7186,97400.0
2014-07-09 14:00:00,38.65,38.74,38.29,38.44,624800.0,36.6807,36.7661,36.339,36.4814,624800.0
2014-07-09 14:10:00,38.41,38.96,38.4,38.94,656400.0,36.4529,36.9749,36.4434,36.9559,656400.0
2014-07-09 14:20:00,38.94,38.96,38.78,38.82,427000.0,36.9559,36.9749,36.804,36.842,427000.0
2014-07-09 14:30:00,38.83,38.85,38.65,38.72,389800.0,36.8515,36.8705,36.6807,36.7471,389800.0
2014-07-09 14:40:00,38.74,38.84,38.71,38.71,235400.0,36.7661,36.861,36.7376,36.7376,235400.0
2014-07-09 14:50:00,38.74,38.84,38.73,38.73,159200.0,36.7661,36.861,36.7566,36.7566,159200.0
2014-07-09 15:00:00,38.72,38.79,38.65,38.76,248000.0,36.7471,36.8135,36.6807,36.7851,248000.0
2014-07-09 15:10:00,38.76,38.84,38.59,38.67,312000.0,36.7851,36.861,36.6237,36.6996,312000.0
2014-07-09 15:20:00,38.66,38.7,38.6,38.63,288000.0,36.6902,36.7281,36.6332,36.6617,288000.0
2014-07-09 15:30:00,38.63,38.74,38.55,38.73,432800.0,36.6617,36.7661,36.5858,36.7566,432800.0
2014-07-09 15:40:00,38.73,38.77,38.54,38.57,422400.0,36.7566,36.7946,36.5763,36.6047,422400.0
2014-07-09 15:50:00,38.56,38.68,38.51,38.67,712400.0,36.5953,36.7091,36.5478,36.6996,712400.0
2014-07-10 09:30:00,36.29,36.98,36.16,36.9,1984600.0,34.4409,35.0958,34.3175,35.0198,1984600.0
2014-07-10 09:40:00,36.88,36.9,36.32,36.35,1262400.0,35.0009,35.0198,34.4694,34.4979,1262400.0
2014-07-10 09:50:00,36.35,36.7,36.25,36.47,1085200.0,34.4979,34.83,34.403,34.6117,1085200.0
2014-07-10 10:00:00,36.47,36.98,36.43,36.87,1373400.0,34.6117,35.0958,34.5738,34.9914,1373400.0
2014-07-10 10:10:00,36.89,37.03,36.76,36.81,1076800.0,35.0103,35.1432,34.887,34.9344,1076800.0
2014-07-10 10:20:00,36.81,37.13,36.81,37.02,811800.0,34.9344,35.2381,34.9344,35.1337,811800.0
2014-07-10 10:30:00,37.03,37.03,36.82,36.84,544600.0,35.1432,35.1432,34.9439,34.9629,544600.0
2014-07-10 10:40:00,36.85,37.1,36.78,37.0,489000.0,34.9724,35.2096,34.9059,35.1147,489000.0
2014-07-10 10:50:00,37.02,37.2,36.92,37.17,518000.0,35.1337,35.3045,35.0388,35.2761,518000.0
2014-07-10 11:00:00,37.18,37.42,37.09,37.41,643600.0,35.2856,35.5133,35.2002,35.5038,643600.0
2014-07-10 11:10:00,37.42,37.52,37.31,37.36,590200.0,35.5133,35.6082,35.4089,35.4564,590200.0
2014-07-10 11:20:00,37.37,37.46,37.18,37.23,406000.0,35.4659,35.5513,35.2856,35.333,406000.0
2014-07-10 11:30:00,37.22,37.29,37.09,37.2,348200.0,35.3235,35.39,35.2002,35.3045,348200.0
2014-07-10 11:40:00,37.19,37.19,36.94,37.02,333000.0,35.2951,35.2951,35.0578,35.1337,333000.0
2014-07-10 11:50:00,37.05,37.18,36.98,37.16,238000.0,35.1622,35.2856,35.0958,35.2666,238000.0
2014-07-10 12:00:00,37.16,37.17,37.02,37.09,255200.0,35.2666,35.2761,35.1337,35.2002,255200.0
2014-07-10 12:10:00,37.11,37.41,37.09,37.3,364400.0,35.2191,35.5038,35.2002,35.3995,364400.0
2014-07-10 12:20:00,37.3,37.55,37.27,37.47,396800.0,35.3995,35.6367,35.371,35.5608,396800.0
2014-07-10 12:30:00,37.49,37.66,37.49,37.55,482200.0,35.5798,35.7411,35.5798,35.6367,482200.0
2014-07-10 12:40:00,37.54,37.62,37.46,37.47,201400.0,35.6272,35.7031,35.5513,35.5608,201400.0
2014-07-10 12:50:00,37.46,37.6,37.43,37.6,176200.0,35.5513,35.6842,35.5228,35.6842,176200.0
2014-07-10 13:00:00,37.6,37.76,37.59,37.65,457600.0,35.6842,35.836,35.6747,35.7316,457600.0
2014-07-10 13:10:00,37.66,37.78,37.63,37.72,207800.0,35.7411,35.855,35.7126,35.7981,207800.0
2014-07-10 13:20:00,37.74,38.08,37.72,37.97,498600.0,35.817,36.1397,35.7981,36.0353,498600.0
2014-07-10 13:30:00,37.99,38.18,37.91,38.17,504200.0,36.0543,36.2346,35.9784,36.2251,504200.0
2014-07-10 13:40:00,38.18,38.22,37.98,37.99,355200.0,36.2346,36.2726,36.0448,36.0543,355200.0
2014-07-10 13:50:00,37.99,38.01,37.88,37.93,346800.0,36.0543,36.0733,35.9499,35.9974,346800.0
2014-07-10 14:00:00,37.97,38.05,37.94,38.01,218400.0,36.0353,36.1112,36.0068,36.0733,218400.0
2014-07-10 14:10:00,37.99,38.05,37.83,37.84,270200.0,36.0543,36.1112,35.9024,35.9119,270200.0
2014-07-10 14:20:00,37.84,38.0,37.84,38.0,196400.0,35.9119,36.0638,35.9119,36.0638,196400.0
2014-07-10 14:30:00,38.02,38.03,37.65,37.67,484200.0,36.0828,36.0923,35.7316,35.7506,484200.0
2014-07-10 14:40:00,37.66,37.71,37.46,37.59,505200.0,35.7411,35.7886,35.5513,35.6747,505200.0
2014-07-10 14:50:00,37.58,37.69,37.44,37.44,340000.0,35.6652,35.7696,35.5323,35.5323,340000.0
2014-07-10 15:00:00,37.43,37.45,37.27,37.4,430600.0,35.5228,35.5418,35.371,35.4944,430600.0
2014-07-10 15:10:00,37.38,37.49,37.35,37.49,258800.0,35.4754,35.5798,35.4469,35.5798,258800.0
2014-07-10 15:20:00,37.48,37.77,37.43,37.72,847600.0,35.5703,35.8455,35.5228,35.7981,847600.0
2014-07-10 15:30:00,37.72,37.78,37.65,37.71,345800.0,35.7981,35.855,35.7316,35.7886,345800.0
2014-07-10 15:40:00,37.7,37.74,37.52,37.58,761200.0,35.7791,35.817,35.6082,35.6652,761200.0
2014-07-10 15:50:00,37.57,37.59,37.43,37.44,924400.0,35.6557,35.6747,35.5228,35.5323,924400.0
2014-07-11 09:30:00,37.36,37.53,36.99,37.04,706800.0,35.4564,35.6177,35.1052,35.1527,706800.0
2014-07-11 09:40:00,37.04,37.07,36.76,36.87,849400.0,35.1527,35.1812,34.887,34.9914,849400.0
2014-07-11 09:50:00,36.88,37.27,36.88,37.18,980200.0,35.0009,35.371,35.0009,35.2856,980200.0
2014-07-11 10:00:00,37.15,37.22,36.99,37.2,689400.0,35.2571,35.3235,35.1052,35.3045,689400.0
2014-07-11 10:10:00,37.21,37.56,37.13,37.52,884200.0,35.314,35.6462,35.2381,35.6082,884200.0
2014-07-11 10:20:00,37.55,37.56,37.29,37.33,689200.0,35.6367,35.6462,35.39,35.4279,689200.0
2014-07-11 10:30:00,37.34,37.38,37.02,37.09,586800.0,35.4374,35.4754,35.1337,35.2002,586800.0
2014-07-11 10:40:00,37.1,37.21,36.97,37.13,519200.0,35.2096,35.314,35.0863,35.2381,519200.0
2014-07-11 10:50:00,37.13,37.25,36.98,37.03,533000.0,35.2381,35.352,35.0958,35.1432,533000.0
2014-07-11 11:00:00,37.06,37.18,36.93,37.13,515000.0,35.1717,35.2856,35.0483,35.2381,515000.0
2014-07-11 11:10:00,37.13,37.19,36.93,36.97,394000.0,35.2381,35.2951,35.0483,35.0863,394000.0
2014-07-11 11:20:00,36.96,36.97,36.74,36.91,667600.0,35.0768,35.0863,34.868,35.0293,667600.0
2014-07-11 11:30:00,36.92,37.13,36.92,36.98,517200.0,35.0388,35.2381,35.0388,35.0958,517200.0
2014-07-11 11:40:00,36.98,37.02,36.79,36.8,288600.0,35.0958,35.1337,34.9154,34.9249,288600.0
2014-07-11 11:50:00,36.79,36.95,36.71,36.92,408800.0,34.9154,35.0673,34.8395,35.0388,408800.0
2014-07-11 12:00:00,36.91,36.94,36.82,36.94,179000.0,35.0293,35.0578,34.9439,35.0578,179000.0
2014-07-11 12:10:00,36.93,37.08,36.87,37.02,365600.0,35.0483,35.1907,34.9914,35.1337,365600.0
2014-07-11 12:20:00,37.03,37.06,36.94,37.02,178600.0,35.1432,35.1717,35.0578,35.1337,178600.0
2014-07-11 12:30:00,37.04,37.07,37.01,37.04,103600.0,35.1527,35.1812,35.1242,35.1527,103600.0
2014-07-11 12:40:00,37.06,37.09,36.98,36.99,219200.0,35.1717,35.2002,35.0958,35.1052,219200.0
2014-07-11 12:50:00,37.01,37.12,36.99,37.08,107000.0,35.1242,35.2286,35.1052,35.1907,107000.0
2014-07-11 13:00:00,37.1,37.19,37.07,37.13,273000.0,35.2096,35.2951,35.1812,35.2381,273000.0
2014-07-11 13:10:00,37.15,37.23,37.1,37.18,226000.0,35.2571,35.333,35.2096,35.2856,226000.0
2014-07-11 13:20:00,37.18,37.33,37.17,37.26,527400.0,35.2856,35.4279,35.2761,35.3615,527400.0
2014-07-11 13:30:00,37.27,37.3,37.16,37.18,190200.0,35.371,35.3995,35.2666,35.2856,190200.0
2014-07-11 13:40:00,37.18,37.3,37.14,37.26,299000.0,35.2856,35.3995,35.2476,35.3615,299000.0
2014-07-11 13:50:00,37.26,37.28,37.2,37.21,139800.0,35.3615,35.3805,35.3045,35.314,139800.0
2014-07-11 14:00:00,37.22,37.31,37.2,37.3,158000.0,35.3235,35.4089,35.3045,35.3995,158000.0
2014-07-11 14:10:00,37.3,37.35,37.21,37.21,199600.0,35.3995,35.4469,35.314,35.314,199600.0
2014-07-11 14:20:00,37.21,37.41,37.21,37.37,353000.0,35.314,35.5038,35.314,35.4659,353000.0
2014-07-11 14:30:00,37.35,37.47,37.33,37.43,332000.0,35.4469,35.5608,35.4279,35.5228,332000.0
2014-07-11 14:40:00,37.42,37.49,37.38,37.4,298000.0,35.5133,35.5798,35.4754,35.4944,298000.0
2014-07-11 14:50:00,37.4,37.46,37.34,37.38,302000.0,35.4944,35.5513,35.4374,35.4754,302000.0
2014-07-11 15:00:00,37.4,37.42,37.33,37.4,247400.0,35.4944,35.5133,35.4279,35.4944,247400.0
2014-07-11 15:10:00,37.39,37.4,37.28,37.4,255000.0,35.4849,35.4944,35.3805,35.4944,255000.0
2014-07-11 15:20:00,37.4,37.45,37.35,37.41,324200.0,35.4944,35.5418,35.4469,35.5038,324200.0
2014-07-11 15:30:00,37.42,37.48,37.36,37.47,378600.0,35.5133,35.5703,35.4564,35.5608,378600.0
2014-07-11 15:40:00,37.48,37.48,37.23,37.23,404600.0,35.5703,35.5703,35.333,35.333,404600.0
2014-07-11 15:50:00,37.24,37.31,37.21,37.3,843400.0,35.3425,35.4089,35.314,35.3995,843400.0
2014-07-14 09:30:00,38.54,38.59,37.96,38.05,1027000.0,36.5763,36.6237,36.0258,36.1112,1027000.0
2014-07-14 09:40:00,38.04,38.31,37.91,38.14,843200.0,36.1017,36.358,35.9784,36.1967,843200.0
2014-07-14 09:50:00,38.15,38.23,37.81,37.93,710600.0,36.2061,36.2821,35.8835,35.9974,710600.0
2014-07-14 10:00:00,37.96,38.06,37.76,37.76,661000.0,36.0258,36.1207,35.836,35.836,661000.0
2014-07-14 10:10:00,37.79,37.9,37.63,37.64,505600.0,35.8645,35.9689,35.7126,35.7221,505600.0
2014-07-14 10:20:00,37.64,37.79,37.57,37.59,618000.0,35.7221,35.8645,35.6557,35.6747,618000.0
2014-07-14 10:30:00,37.6,37.83,37.58,37.79,637400.0,35.6842,35.9024,35.6652,35.8645,637400.0
2014-07-14 10:40:00,37.8,38.05,37.75,38.01,746800.0,35.874,36.1112,35.8265,36.0733,746800.0
2014-07-14 10:50:00,38.02,38.12,37.97,38.09,584200.0,36.0828,36.1777,36.0353,36.1492,584200.0
2014-07-14 11:00:00,38.1,38.21,38.04,38.19,517600.0,36.1587,36.2631,36.1017,36.2441,517600.0
2014-07-14 11:10:00,38.2,38.29,38.06,38.08,639200.0,36.2536,36.339,36.1207,36.1397,639200.0
2014-07-14 11:20:00,38.09,38.23,38.08,38.21,310400.0,36.1492,36.2821,36.1397,36.2631,310400.0
2014-07-14 11:30:00,38.22,38.31,38.03,38.05,620600.0,36.2726,36.358,36.0923,36.1112,620600.0
2014-07-14 11:40:00,38.04,38.16,38.01,38.08,354600.0,36.1017,36.2156,36.0733,36.1397,354600.0
2014-07-14 11:50:00,38.08,38.09,37.95,37.96,349200.0,36.1397,36.1492,36.0163,36.0258,349200.0
2014-07-14 12:00:00,37.96,38.01,37.88,37.95,420400.0,36.0258,36.0733,35.9499,36.0163,420400.0
2014-07-14 12:10:00,37.95,38.04,37.87,37.98,331600.0,36.0163,36.1017,35.9404,36.0448,331600.0
2014-07-14 12:20:00,37.99,38.07,37.95,37.99,227000.0,36.0543,36.1302,36.0163,36.0543,227000.0
2014-07-14 12:30:00,37.99,38.04,37.87,37.88,240400.0,36.0543,36.1017,35.9404,35.9499,240400.0
2014-07-14 12:40:00,37.88,37.95,37.81,37.81,238800.0,35.9499,36.0163,35.8835,35.8835,238800.0
2014-07-14 12:50:00,37.81,37.82,37.57,37.69,701200.0,35.8835,35.893,35.6557,35.7696,701200.0
2014-07-14 13:00:00,37.69,37.84,37.67,37.84,370800.0,35.7696,35.9119,35.7506,35.9119,370800.0
2014-07-14 13:10:00,37.84,37.84,37.75,37.81,192000.0,35.9119,35.9119,35.8265,35.8835,192000.0
2014-07-14 13:20:00,37.81,37.93,37.79,37.88,340000.0,35.8835,35.9974,35.8645,35.9499,340000.0
2014-07-14 13:30:00,37.89,37.93,37.79,37.86,230600.0,35.9594,35.9974,35.8645,35.9309,230600.0
2014-07-14 13:40:00,37.85,37.97,37.83,37.84,321200.0,35.9214,36.0353,35.9024,35.9119,321200.0
2014-07-14 13:50:00,37.84,37.88,37.79,37.82,227000.0,35.9119,35.9499,35.8645,35.893,227000.0
2014-07-14 14:00:00,37.84,37.92,37.82,37.86,202600.0,35.9119,35.9879,35.893,35.9309,202600.0
2014-07-14 14:10:00,37.85,37.91,37.77,37.91,275800.0,35.9214,35.9784,35.8455,35.9784,275800.0
2014-07-14 14:20:00,37.89,37.92,37.85,37.85,290400.0,35.9594,35.9879,35.9214,35.9214,290400.0
2014-07-14 14:30:00,37.84,37.93,37.84,37.9,181400.0,35.9119,35.9974,35.9119,35.9689,181400.0
2014-07-14 14:40:00,37.9,37.94,37.85,37.87,249600.0,35.9689,36.0068,35.9214,35.9404,249600.0
2014-07-14 14:50:00,37.88,37.96,37.82,37.94,308200.0,35.9499,36.0258,35.893,36.0068,308200.0
2014-07-14 15:00:00,37.94,37.96,37.88,37.9,294000.0,36.0068,36.0258,35.9499,35.9689,294000.0
2014-07-14 15:10:00,37.91,37.93,37.79,37.79,349400.0,35.9784,35.9974,35.8645,35.8645,349400.0
2014-07-14 15:20:00,37.8,37.83,37.74,37.8,271000.0,35.874,35.9024,35.817,35.874,271000.0
2014-07-14 15:30:00,37.79,37.91,37.76,37.9,326000.0,35.8645,35.9784,35.836,35.9689,326000.0
2014-07-14 15:40:00,37.91,37.93,37.77,37.82,486400.0,35.9784,35.9974,35.8455,35.893,486400.0
2014-07-14 15:50:00,37.83,37.92,37.77,37.83,1028800.0,35.9024,35.9879,35.8455,35.9024,1028800.0
2014-07-15 09:30:00,37.76,37.99,37.72,37.93,514400.0,35.836,36.0543,35.7981,35.9974,514400.0
2014-07-15 09:40:00,37.97,38.15,37.88,37.95,781000.0,36.0353,36.2061,35.9499,36.0163,781000.0
2014-07-15 09:50:00,37.94,37.97,37.43,37.54,1092000.0,36.0068,36.0353,35.5228,35.6272,1092000.0
2014-07-15 10:00:00,37.54,37.79,37.32,37.66,1618400.0,35.6272,35.8645,35.4184,35.7411,1618400.0
2014-07-15 10:10:00,37.65,37.68,36.85,37.13,1879800.0,35.7316,35.7601,34.9724,35.2381,1879800.0
2014-07-15 10:20:00,37.13,37.27,37.02,37.09,1438800.0,35.2381,35.371,35.1337,35.2002,1438800.0
2014-07-15 10:30:00,37.09,37.19,36.71,36.73,1222000.0,35.2002,35.2951,34.8395,34.8585,1222000.0
2014-07-15 10:40:00,36.72,36.73,36.35,36.35,1491000.0,34.849,34.8585,34.4979,34.4979,1491000.0
2014-07-15 10:50:00,36.35,36.76,36.3,36.66,789200.0,34.4979,34.887,34.4504,34.7921,789200.0
2014-07-15 11:00:00,36.65,36.71,36.42,36.68,685800.0,34.7826,34.8395,34.5643,34.811,685800.0
2014-07-15 11:10:00,36.66,36.99,36.66,36.97,1006600.0,34.7921,35.1052,34.7921,35.0863,1006600.0
2014-07-15 11:20:00,36.96,37.09,36.81,36.81,884800.0,35.0768,35.2002,34.9344,34.9344,884800.0
2014-07-15 11:30:00,36.83,36.84,36.49,36.63,1007600.0,34.9534,34.9629,34.6307,34.7636,1007600.0
2014-07-15 11:40:00,36.61,36.62,36.41,36.46,557000.0,34.7446,34.7541,34.5548,34.6023,557000.0
2014-07-15 11:50:00,36.47,36.57,36.13,36.18,943600.0,34.6117,34.7066,34.2891,34.3365,943600.0
2014-07-15 12:00:00,36.19,36.39,36.06,36.24,951800.0,34.346,34.5358,34.2226,34.3935,951800.0
2014-07-15 12:10:00,36.24,36.47,36.24,36.43,417600.0,34.3935,34.6117,34.3935,34.5738,417600.0
2014-07-15 12:20:00,36.44,36.69,36.3,36.67,701600.0,34.5833,34.8205,34.4504,34.8016,701600.0
2014-07-15 12:30:00,36.66,36.91,36.62,36.87,755600.0,34.7921,35.0293,34.7541,34.9914,755600.0
2014-07-15 12:40:00,36.87,36.98,36.72,36.83,588200.0,34.9914,35.0958,34.849,34.9534,588200.0
2014-07-15 12:50:00,36.84,36.84,36.55,36.57,422600.0,34.9629,34.9629,34.6877,34.7066,422600.0
2014-07-15 13:00:00,36.58,36.74,36.56,36.7,350400.0,34.7161,34.868,34.6972,34.83,350400.0
2014-07-15 13:10:00,36.69,37.14,36.62,37.09,1273400.0,34.8205,35.2476,34.7541,35.2002,1273400.0
2014-07-15 13:20:00,37.1,37.15,36.85,36.95,572000.0,35.2096,35.2571,34.9724,35.0673,572000.0
2014-07-15 13:30:00,36.95,37.07,36.88,36.92,504800.0,35.0673,35.1812,35.0009,35.0388,504800.0
2014-07-15 13:40:00,36.9,36.96,36.79,36.95,269400.0,35.0198,35.0768,34.9154,35.0673,269400.0
2014-07-15 13:50:00,36.92,37.01,36.74,36.83,441200.0,35.0388,35.1242,34.868,34.9534,441200.0
2014-07-15 14:00:00,36.82,36.91,36.69,36.75,471400.0,34.9439,35.0293,34.8205,34.8775,471400.0
2014-07-15 14:10:00,36.75,36.94,36.75,36.92,566800.0,34.8775,35.0578,34.8775,35.0388,566800.0
2014-07-15 14:20:00,36.93,37.02,36.82,36.9,343600.0,35.0483,35.1337,34.9439,35.0198,343600.0
2014-07-15 14:30:00,36.9,36.92,36.72,36.74,337200.0,35.0198,35.0388,34.849,34.868,337200.0
2014-07-15 14:40:00,36.75,36.84,36.72,36.77,361000.0,34.8775,34.9629,34.849,34.8965,361000.0
2014-07-15 14:50:00,36.77,36.84,36.73,36.8,410000.0,34.8965,34.9629,34.8585,34.9249,410000.0
2014-07-15 15:00:00,36.81,36.82,36.56,36.56,682000.0,34.9344,34.9439,34.6972,34.6972,682000.0
2014-07-15 15:10:00,36.56,36.7,36.5,36.6,370000.0,34.6972,34.83,34.6402,34.7351,370000.0
2014-07-15 15:20:00,36.61,36.71,36.55,36.68,397800.0,34.7446,34.8395,34.6877,34.811,397800.0
2014-07-15 15:30:00,36.69,36.71,36.58,36.69,344000.0,34.8205,34.8395,34.7161,34.8205,344000.0
2014-07-15 15:40:00,36.7,36.77,36.65,36.71,507400.0,34.83,34.8965,34.7826,34.8395,507400.0
2014-07-15 15:50:00,36.7,36.76,36.62,36.72,716000.0,34.83,34.887,34.7541,34.849,716000.0
2014-07-16 09:30:00,37.16,37.24,36.84,36.93,821600.0,35.2666,35.3425,34.9629,35.0483,821600.0
2014-07-16 09:40:00,36.94,37.02,36.66,36.71,915800.0,35.0578,35.1337,34.7921,34.8395,915800.0
2014-07-16 09:50:00,36.74,36.79,36.34,36.6,843600.0,34.868,34.9154,34.4884,34.7351,843600.0
2014-07-16 10:00:00,36.6,36.99,36.59,36.95,1103600.0,34.7351,35.1052,34.7256,35.0673,1103600.0
2014-07-16 10:10:00,36.95,37.02,36.62,36.66,1124200.0,35.0673,35.1337,34.7541,34.7921,1124200.0
2014-07-16 10:20:00,36.68,36.83,36.37,36.43,844000.0,34.811,34.9534,34.5168,34.5738,844000.0
2014-07-16 10:30:00,36.43,36.52,36.29,36.4,576400.0,34.5738,34.6592,34.4409,34.5453,576400.0
2014-07-16 10:40:00,36.41,36.49,36.06,36.08,1006800.0,34.5548,34.6307,34.2226,34.2416,1006800.0
2014-07-16 10:50:00,36.07,36.29,36.03,36.22,789600.0,34.2321,34.4409,34.1942,34.3745,789600.0
2014-07-16 11:00:00,36.22,36.63,36.19,36.55,720800.0,34.3745,34.7636,34.346,34.6877,720800.0
2014-07-16 11:10:00,36.56,36.59,36.38,36.4,362400.0,34.6972,34.7256,34.5263,34.5453,362400.0
2014-07-16 11:20:00,36.38,36.41,36.27,36.32,270800.0,34.5263,34.5548,34.4219,34.4694,270800.0
2014-07-16 11:30:00,36.32,36.33,36.07,36.1,573600.0,34.4694,34.4789,34.2321,34.2606,573600.0
2014-07-16 11:40:00,36.08,36.26,36.07,36.21,290200.0,34.2416,34.4124,34.2321,34.365,290200.0
2014-07-16 11:50:00,36.23,36.38,36.21,36.37,419800.0,34.384,34.5263,34.365,34.5168,419800.0
2014-07-16 12:00:00,36.37,36.56,36.32,36.54,386600.0,34.5168,34.6972,34.4694,34.6782,386600.0
2014-07-16 12:10:00,36.52,36.72,36.51,36.71,356800.0,34.6592,34.849,34.6497,34.8395,356800.0
2014-07-16 12:20:00,36.72,36.75,36.65,36.69,301200.0,34.849,34.8775,34.7826,34.8205,301200.0
2014-07-16 12:30:00,36.69,36.88,36.69,36.77,517800.0,34.8205,35.0009,34.8205,34.8965,517800.0
2014-07-16 12:40:00,36.77,36.83,36.68,36.68,300400.0,34.8965,34.9534,34.811,34.811,300400.0
2014-07-16 12:50:00,36.67,36.85,36.63,36.83,373600.0,34.8016,34.9724,34.7636,34.9534,373600.0
2014-07-16 13:00:00,36.84,36.89,36.68,36.73,387800.0,34.9629,35.0103,34.811,34.8585,387800.0
2014-07-16 13:10:00,36.72,36.8,36.67,36.77,146000.0,34.849,34.9249,34.8016,34.8965,146000.0
2014-07-16 13:20:00,36.77,36.77,36.64,36.74,234800.0,34.8965,34.8965,34.7731,34.868,234800.0
2014-07-16 13:30:00,36.74,36.8,36.66,36.7,181400.0,34.868,34.9249,34.7921,34.83,181400.0
2014-07-16 13:40:00,36.7,36.81,36.66,36.75,163800.0,34.83,34.9344,34.7921,34.8775,163800.0
2014-07-16 13:50:00,36.75,36.88,36.75,36.85,223000.0,34.8775,35.0009,34.8775,34.9724,223000.0
2014-07-16 14:00:00,36.85,37.04,36.84,36.9,661600.0,34.9724,35.1527,34.9629,35.0198,661600.0
2014-07-16 14:10:00,36.89,37.05,36.89,36.92,223000.0,35.0103,35.1622,35.0103,35.0388,223000.0
2014-07-16 14:20:00,36.92,36.93,36.71,36.77,265800.0,35.0388,35.0483,34.8395,34.8965,265800.0
2014-07-16 14:30:00,36.77,36.84,36.51,36.55,733000.0,34.8965,34.9629,34.6497,34.6877,733000.0
2014-07-16 14:40:00,36.54,36.63,36.42,36.56,417200.0,34.6782,34.7636,34.5643,34.6972,417200.0
2014-07-16 14:50:00,36.57,36.57,36.38,36.44,353400.0,34.7066,34.7066,34.5263,34.5833,353400.0
2014-07-16 15:00:00,36.43,36.49,36.42,36.45,279200.0,34.5738,34.6307,34.5643,34.5928,279200.0
2014-07-16 15:10:00,36.46,36.55,36.43,36.49,251800.0,34.6023,34.6877,34.5738,34.6307,251800.0
2014-07-16 15:20:00,36.5,36.63,36.49,36.63,229600.0,34.6402,34.7636,34.6307,34.7636,229600.0
2014-07-16 15:30:00,36.62,36.62,36.41,36.44,493600.0,34.7541,34.7541,34.5548,34.5833,493600.0
2014-07-16 15:40:00,36.42,36.48,36.38,36.45,489000.0,34.5643,34.6212,34.5263,34.5928,489000.0
2014-07-16 15:50:00,36.47,36.57,36.35,36.44,739200.0,34.6117,34.7066,34.4979,34.5833,739200.0
2014-07-17 09:30:00,35.73,36.24,35.65,36.24,1147600.0,33.9094,34.3935,33.8335,34.3935,1147600.0
2014-07-17 09:40:00,36.24,36.3,35.99,35.99,1060200.0,34.3935,34.4504,34.1562,34.1562,1060200.0
2014-07-17 09:50:00,35.98,36.34,35.94,36.17,801400.0,34.1467,34.4884,34.1087,34.327,801400.0
2014-07-17 10:00:00,36.2,36.34,35.97,36.02,590400.0,34.3555,34.4884,34.1372,34.1847,590400.0
2014-07-17 10:10:00,36.02,36.11,35.88,36.06,453200.0,34.1847,34.2701,34.0518,34.2226,453200.0
2014-07-17 10:20:00,36.06,36.44,36.06,36.41,928400.0,34.2226,34.5833,34.2226,34.5548,928400.0
2014-07-17 10:30:00,36.4,36.43,36.03,36.06,645600.0,34.5453,34.5738,34.1942,34.2226,645600.0
2014-07-17 10:40:00,36.06,36.22,35.96,35.97,505200.0,34.2226,34.3745,34.1277,34.1372,505200.0
2014-07-17 10:50:00,35.96,36.19,35.95,36.07,289400.0,34.1277,34.346,34.1182,34.2321,289400.0
2014-07-17 11:00:00,36.07,36.13,35.79,35.84,592000.0,34.2321,34.2891,33.9664,34.0138,592000.0
2014-07-17 11:10:00,35.83,35.89,35.52,35.85,1402800.0,34.0044,34.0613,33.7101,34.0233,1402800.0
2014-07-17 11:20:00,35.82,35.88,35.53,35.57,673400.0,33.9949,34.0518,33.7196,33.7576,673400.0
2014-07-17 11:30:00,35.57,35.85,35.34,35.65,989600.0,33.7576,34.0233,33.5393,33.8335,989600.0
2014-07-17 11:40:00,35.65,35.78,35.52,35.76,381400.0,33.8335,33.9569,33.7101,33.9379,381400.0
2014-07-17 11:50:00,35.76,35.76,35.31,35.46,740400.0,33.9379,33.9379,33.5108,33.6532,740400.0
2014-07-17 12:00:00,35.47,35.53,35.25,35.43,786400.0,33.6627,33.7196,33.4539,33.6247,786400.0
2014-07-17 12:10:00,35.44,35.65,35.44,35.52,467800.0,33.6342,33.8335,33.6342,33.7101,467800.0
2014-07-17 12:20:00,35.52,35.62,35.43,35.57,287000.0,33.7101,33.8051,33.6247,33.7576,287000.0
2014-07-17 12:30:00,35.58,35.71,35.49,35.63,445600.0,33.7671,33.8905,33.6817,33.8145,445600.0
2014-07-17 12:40:00,35.63,35.68,35.52,35.65,156000.0,33.8145,33.862,33.7101,33.8335,156000.0
2014-07-17 12:50:00,35.65,35.67,35.53,35.63,190200.0,33.8335,33.8525,33.7196,33.8145,190200.0
2014-07-17 13:00:00,35.62,35.74,35.59,35.74,218200.0,33.8051,33.9189,33.7766,33.9189,218200.0
2014-07-17 13:10:00,35.74,35.97,35.73,35.85,715800.0,33.9189,34.1372,33.9094,34.0233,715800.0
2014-07-17 13:20:00,35.88,35.89,35.71,35.74,233200.0,34.0518,34.0613,33.8905,33.9189,233200.0
2014-07-17 13:30:00,35.75,35.84,35.53,35.54,413000.0,33.9284,34.0138,33.7196,33.7291,413000.0
2014-07-17 13:40:00,35.55,35.61,35.44,35.51,475800.0,33.7386,33.7956,33.6342,33.7007,475800.0
2014-07-17 13:50:00,35.53,35.58,35.44,35.53,262000.0,33.7196,33.7671,33.6342,33.7196,262000.0
2014-07-17 14:00:00,35.52,35.52,35.26,35.27,593400.0,33.7101,33.7101,33.4634,33.4729,593400.0
2014-07-17 14:10:00,35.29,35.48,35.29,35.34,236200.0,33.4919,33.6722,33.4919,33.5393,236200.0
2014-07-17 14:20:00,35.33,35.41,35.26,35.38,294000.0,33.5298,33.6058,33.4634,33.5773,294000.0
2014-07-17 14:30:00,35.37,35.51,35.36,35.48,286200.0,33.5678,33.7007,33.5583,33.6722,286200.0
2014-07-17 14:40:00,35.47,35.52,35.37,35.39,232800.0,33.6627,33.7101,33.5678,33.5868,232800.0
2014-07-17 14:50:00,35.4,35.45,35.35,35.36,235600.0,33.5963,33.6437,33.5488,33.5583,235600.0
2014-07-17 15:00:00,35.35,35.37,35.13,35.17,787400.0,33.5488,33.5678,33.34,33.378,787400.0
2014-07-17 15:10:00,35.15,35.25,34.89,34.91,843400.0,33.359,33.4539,33.1122,33.1312,843400.0
2014-07-17 15:20:00,34.92,34.97,34.7,34.73,911800.0,33.1407,33.1882,32.9319,32.9604,911800.0
2014-07-17 15:30:00,34.75,34.84,34.63,34.75,662200.0,32.9794,33.0648,32.8655,32.9794,662200.0
2014-07-17 15:40:00,34.77,34.8,34.5,34.79,1035000.0,32.9984,33.0268,32.7421,33.0173,1035000.0
2014-07-17 15:50:00,34.8,34.93,34.69,34.76,925000.0,33.0268,33.1502,32.9224,32.9889,925000.0
2014-07-18 09:30:00,34.94,35.31,34.73,35.23,1388800.0,33.1597,33.5108,32.9604,33.4349,1388800.0
2014-07-18 09:40:00,35.24,35.26,34.9,34.96,753200.0,33.4444,33.4634,33.1217,33.1787,753200.0
2014-07-18 09:50:00,34.95,35.4,34.93,35.35,805400.0,33.1692,33.5963,33.1502,33.5488,805400.0
2014-07-18 10:00:00,35.37,35.48,35.23,35.46,658200.0,33.5678,33.6722,33.4349,33.6532,658200.0
2014-07-18 10:10:00,35.48,35.59,35.27,35.38,1159400.0,33.6722,33.7766,33.4729,33.5773,1159400.0
2014-07-18 10:20:00,35.38,35.63,35.35,35.62,572000.0,33.5773,33.8145,33.5488,33.8051,572000.0
2014-07-18 10:30:00,35.63,35.68,35.57,35.57,355400.0,33.8145,33.862,33.7576,33.7576,355400.0
2014-07-18 10:40:00,35.56,35.63,35.4,35.6,560200.0,33.7481,33.8145,33.5963,33.7861,560200.0
2014-07-18 10:50:00,35.6,35.97,35.56,35.96,669200.0,33.7861,34.1372,33.7481,34.1277,669200.0
2014-07-18 11:00:00,35.97,35.99,35.8,35.83,402800.0,34.1372,34.1562,33.9759,34.0044,402800.0
2014-07-18 11:10:00,35.83,35.97,35.82,35.93,248800.0,34.0044,34.1372,33.9949,34.0993,248800.0
2014-07-18 11:20:00,35.91,36.0,35.83,35.88,207800.0,34.0803,34.1657,34.0044,34.0518,207800.0
2014-07-18 11:30:00,35.9,36.13,35.89,36.08,502400.0,34.0708,34.2891,34.0613,34.2416,502400.0
2014-07-18 11:40:00,36.09,36.15,35.97,36.13,316800.0,34.2511,34.308,34.1372,34.2891,316800.0
2014-07-18 11:50:00,36.13,36.13,35.98,36.04,268600.0,34.2891,34.2891,34.1467,34.2037,268600.0
2014-07-18 12:00:00,36.05,36.13,36.02,36.12,263000.0,34.2131,34.2891,34.1847,34.2796,263000.0
2014-07-18 12:10:00,36.11,36.36,36.11,36.35,431000.0,34.2701,34.5073,34.2701,34.4979,431000.0
2014-07-18 12:20:00,36.35,36.55,36.33,36.49,492200.0,34.4979,34.6877,34.4789,34.6307,492200.0
2014-07-18 12:30:00,36.49,36.51,36.32,36.38,351600.0,34.6307,34.6497,34.4694,34.5263,351600.0
2014-07-18 12:40:00,36.38,36.41,36.28,36.33,248400.0,34.5263,34.5548,34.4314,34.4789,248400.0
2014-07-18 12:50:00,36.32,36.37,36.29,36.29,136400.0,34.4694,34.5168,34.4409,34.4409,136400.0
2014-07-18 13:00:00,36.3,36.31,36.13,36.13,295600.0,34.4504,34.4599,34.2891,34.2891,295600.0
2014-07-18 13:10:00,36.13,36.14,36.01,36.12,320200.0,34.2891,34.2986,34.1752,34.2796,320200.0
2014-07-18 13:20:00,36.13,36.15,36.02,36.03,185400.0,34.2891,34.308,34.1847,34.1942,185400.0
2014-07-18 13:30:00,36.04,36.12,35.95,36.08,285800.0,34.2037,34.2796,34.1182,34.2416,285800.0
2014-07-18 13:40:00,36.09,36.17,36.02,36.03,188800.0,34.2511,34.327,34.1847,34.1942,188800.0
2014-07-18 13:50:00,36.02,36.17,35.96,36.13,247400.0,34.1847,34.327,34.1277,34.2891,247400.0
2014-07-18 14:00:00,36.13,36.14,36.03,36.1,116400.0,34.2891,34.2986,34.1942,34.2606,116400.0
2014-07-18 14:10:00,36.11,36.27,36.11,36.23,189400.0,34.2701,34.4219,34.2701,34.384,189400.0
2014-07-18 14:20:00,36.23,36.38,36.19,36.37,273200.0,34.384,34.5263,34.346,34.5168,273200.0
2014-07-18 14:30:00,36.37,36.38,36.28,36.32,240400.0,34.5168,34.5263,34.4314,34.4694,240400.0
2014-07-18 14:40:00,36.33,36.35,36.27,36.29,168400.0,34.4789,34.4979,34.4219,34.4409,168400.0
2014-07-18 14:50:00,36.29,36.34,36.21,36.24,172800.0,34.4409,34.4884,34.365,34.3935,172800.0
2014-07-18 15:00:00,36.25,36.39,36.17,36.38,331400.0,34.403,34.5358,34.327,34.5263,331400.0
2014-07-18 15:10:00,36.39,36.5,36.32,36.5,424800.0,34.5358,34.6402,34.4694,34.6402,424800.0
2014-07-18 15:20:00,36.49,36.52,36.3,36.34,382200.0,34.6307,34.6592,34.4504,34.4884,382200.0
2014-07-18 15:30:00,36.34,36.41,36.27,36.27,368800.0,34.4884,34.5548,34.4219,34.4219,368800.0
2014-07-18 15:40:00,36.27,36.29,36.16,36.26,319800.0,34.4219,34.4409,34.3175,34.4124,319800.0
2014-07-18 15:50:00,36.27,36.4,36.27,36.35,628600.0,34.4219,34.5453,34.4219,34.4979,628600.0
2014-07-21 09:30:00,35.66,35.79,35.31,35.46,944000.0,33.843,33.9664,33.5108,33.6532,944000.0
2014-07-21 09:40:00,35.42,35.93,35.38,35.83,1024400.0,33.6152,34.0993,33.5773,34.0044,1024400.0
2014-07-21 09:50:00,35.83,36.1,35.79,35.84,712600.0,34.0044,34.2606,33.9664,34.0138,712600.0
2014-07-21 10:00:00,35.83,35.92,35.64,35.67,771400.0,34.0044,34.0898,33.824,33.8525,771400.0
2014-07-21 10:10:00,35.68,35.87,35.51,35.57,831400.0,33.862,34.0423,33.7007,33.7576,831400.0
2014-07-21 10:20:00,35.56,35.72,35.5,35.63,574600.0,33.7481,33.9,33.6912,33.8145,574600.0
2014-07-21 10:30:00,35.6,35.63,35.33,35.35,631800.0,33.7861,33.8145,33.5298,33.5488,631800.0
2014-07-21 10:40:00,35.35,35.46,35.19,35.39,925800.0,33.5488,33.6532,33.397,33.5868,925800.0
2014-07-21 10:50:00,35.37,35.52,35.3,35.33,419600.0,33.5678,33.7101,33.5014,33.5298,419600.0
2014-07-21 11:00:00,35.33,35.58,35.21,35.49,514400.0,33.5298,33.7671,33.4159,33.6817,514400.0
2014-07-21 11:10:00,35.49,35.59,35.35,35.55,296600.0,33.6817,33.7766,33.5488,33.7386,296600.0
2014-07-21 11:20:00,35.55,35.76,35.55,35.74,590400.0,33.7386,33.9379,33.7386,33.9189,590400.0
2014-07-21 11:30:00,35.73,35.75,35.58,35.69,309200.0,33.9094,33.9284,33.7671,33.8715,309200.0
2014-07-21 11:40:00,35.69,35.76,35.35,35.47,567000.0,33.8715,33.9379,33.5488,33.6627,567000.0
2014-07-21 11:50:00,35.45,35.67,35.37,35.63,272800.0,33.6437,33.8525,33.5678,33.8145,272800.0
2014-07-21 12:00:00,35.65,35.67,35.45,35.48,278400.0,33.8335,33.8525,33.6437,33.6722,278400.0
2014-07-21 12:10:00,35.48,35.63,35.45,35.57,189000.0,33.6722,33.8145,33.6437,33.7576,189000.0
2014-07-21 12:20:00,35.58,35.58,35.47,35.5,94400.0,33.7671,33.7671,33.6627,33.6912,94400.0
2014-07-21 12:30:00,35.52,35.63,35.5,35.58,128600.0,33.7101,33.8145,33.6912,33.7671,128600.0
2014-07-21 12:40:00,35.58,35.62,35.43,35.51,113600.0,33.7671,33.8051,33.6247,33.7007,113600.0
2014-07-21 12:50:00,35.52,35.52,35.41,35.47,102200.0,33.7101,33.7101,33.6058,33.6627,102200.0
2014-07-21 13:00:00,35.44,35.59,35.43,35.55,137200.0,33.6342,33.7766,33.6247,33.7386,137200.0
2014-07-21 13:10:00,35.56,35.69,35.56,35.69,205800.0,33.7481,33.8715,33.7481,33.8715,205800.0
2014-07-21 13:20:00,35.68,35.94,35.67,35.94,595400.0,33.862,34.1087,33.8525,34.1087,595400.0
2014-07-21 13:30:00,35.93,35.94,35.85,35.91,232200.0,34.0993,34.1087,34.0233,34.0803,232200.0
2014-07-21 13:40:00,35.91,36.1,35.9,36.04,481800.0,34.0803,34.2606,34.0708,34.2037,481800.0
2014-07-21 13:50:00,36.05,36.07,35.95,35.99,181600.0,34.2131,34.2321,34.1182,34.1562,181600.0
2014-07-21 14:00:00,36.0,36.1,35.99,36.08,221000.0,34.1657,34.2606,34.1562,34.2416,221000.0
2014-07-21 14:10:00,36.1,36.13,35.93,35.94,292800.0,34.2606,34.2891,34.0993,34.1087,292800.0
2014-07-21 14:20:00,35.95,35.97,35.83,35.85,217400.0,34.1182,34.1372,34.0044,34.0233,217400.0
2014-07-21 14:30:00,35.84,35.93,35.78,35.88,164600.0,34.0138,34.0993,33.9569,34.0518,164600.0
2014-07-21 14:40:00,35.87,35.95,35.82,35.88,206600.0,34.0423,34.1182,33.9949,34.0518,206600.0
2014-07-21 14:50:00,35.88,36.03,35.88,35.94,275800.0,34.0518,34.1942,34.0518,34.1087,275800.0
2014-07-21 15:00:00,35.95,36.02,35.87,35.96,217000.0,34.1182,34.1847,34.0423,34.1277,217000.0
2014-07-21 15:10:00,35.95,36.0,35.9,35.91,189400.0,34.1182,34.1657,34.0708,34.0803,189400.0
2014-07-21 15:20:00,35.9,36.08,35.88,36.05,289000.0,34.0708,34.2416,34.0518,34.2131,289000.0
2014-07-21 15:30:00,36.04,36.1,36.0,36.03,322200.0,34.2037,34.2606,34.1657,34.1942,322200.0
2014-07-21 15:40:00,36.03,36.08,35.99,35.99,357200.0,34.1942,34.2416,34.1562,34.1562,357200.0
2014-07-21 15:50:00,36.0,36.06,35.87,35.9,566200.0,34.1657,34.2226,34.0423,34.0708,566200.0
2014-07-22 09:30:00,36.57,36.77,36.32,36.74,961200.0,34.7066,34.8965,34.4694,34.868,961200.0
2014-07-22 09:40:00,36.74,36.81,36.42,36.76,798000.0,34.868,34.9344,34.5643,34.887,798000.0
2014-07-22 09:50:00,36.76,36.92,36.73,36.78,395800.0,34.887,35.0388,34.8585,34.9059,395800.0
2014-07-22 10:00:00,36.81,37.14,36.79,37.06,924000.0,34.9344,35.2476,34.9154,35.1717,924000.0
2014-07-22 10:10:00,37.09,37.18,36.99,37.06,694000.0,35.2002,35.2856,35.1052,35.1717,694000.0
2014-07-22 10:20:00,37.08,37.2,36.98,37.16,526800.0,35.1907,35.3045,35.0958,35.2666,526800.0
2014-07-22 10:30:00,37.17,37.19,36.94,36.99,679400.0,35.2761,35.2951,35.0578,35.1052,679400.0
2014-07-22 10:40:00,36.99,37.09,36.94,37.06,600600.0,35.1052,35.2002,35.0578,35.1717,600600.0
2014-07-22 10:50:00,37.06,37.15,37.01,37.15,375200.0,35.1717,35.2571,35.1242,35.2571,375200.0
2014-07-22 11:00:00,37.16,37.29,37.09,37.24,702400.0,35.2666,35.39,35.2002,35.3425,702400.0
2014-07-22 11:10:00,37.24,37.27,37.1,37.17,388400.0,35.3425,35.371,35.2096,35.2761,388400.0
2014-07-22 11:20:00,37.18,37.21,37.0,37.04,387000.0,35.2856,35.314,35.1147,35.1527,387000.0
2014-07-22 11:30:00,37.04,37.16,37.02,37.04,244000.0,35.1527,35.2666,35.1337,35.1527,244000.0
2014-07-22 11:40:00,37.05,37.24,37.02,37.19,264000.0,35.1622,35.3425,35.1337,35.2951,264000.0
2014-07-22 11:50:00,37.19,37.27,37.19,37.21,275600.0,35.2951,35.371,35.2951,35.314,275600.0
2014-07-22 12:00:00,37.22,37.29,37.19,37.21,277800.0,35.3235,35.39,35.2951,35.314,277800.0
2014-07-22 12:10:00,37.21,37.27,37.18,37.23,158600.0,35.314,35.371,35.2856,35.333,158600.0
2014-07-22 12:20:00,37.22,37.24,37.14,37.22,228800.0,35.3235,35.3425,35.2476,35.3235,228800.0
2014-07-22 12:30:00,37.23,37.27,37.17,37.21,156600.0,35.333,35.371,35.2761,35.314,156600.0
2014-07-22 12:40:00,37.22,37.23,37.09,37.14,227000.0,35.3235,35.333,35.2002,35.2476,227000.0
2014-07-22 12:50:00,37.15,37.16,37.08,37.08,249600.0,35.2571,35.2666,35.1907,35.1907,249600.0
2014-07-22 13:00:00,37.08,37.13,37.08,37.1,160400.0,35.1907,35.2381,35.1907,35.2096,160400.0
2014-07-22 13:10:00,37.09,37.21,37.08,37.18,198000.0,35.2002,35.314,35.1907,35.2856,198000.0
2014-07-22 13:20:00,37.18,37.18,37.1,37.1,125200.0,35.2856,35.2856,35.2096,35.2096,125200.0
2014-07-22 13:30:00,37.11,37.12,37.03,37.06,284000.0,35.2191,35.2286,35.1432,35.1717,284000.0
2014-07-22 13:40:00,37.05,37.06,36.98,37.06,286200.0,35.1622,35.1717,35.0958,35.1717,286200.0
2014-07-22 13:50:00,37.06,37.09,37.02,37.08,173000.0,35.1717,35.2002,35.1337,35.1907,173000.0
2014-07-22 14:00:00,37.07,37.12,37.02,37.1,152400.0,35.1812,35.2286,35.1337,35.2096,152400.0
2014-07-22 14:10:00,37.1,37.12,37.03,37.04,146000.0,35.2096,35.2286,35.1432,35.1527,146000.0
2014-07-22 14:20:00,37.05,37.05,36.97,36.98,200200.0,35.1622,35.1622,35.0863,35.0958,200200.0
2014-07-22 14:30:00,36.98,36.98,36.88,36.93,345400.0,35.0958,35.0958,35.0009,35.0483,345400.0
2014-07-22 14:40:00,36.93,36.93,36.51,36.63,1031600.0,35.0483,35.0483,34.6497,34.7636,1031600.0
2014-07-22 14:50:00,36.62,36.72,36.54,36.71,492800.0,34.7541,34.849,34.6782,34.8395,492800.0
2014-07-22 15:00:00,36.71,36.77,36.65,36.68,301200.0,34.8395,34.8965,34.7826,34.811,301200.0
2014-07-22 15:10:00,36.68,36.74,36.65,36.74,225800.0,34.811,34.868,34.7826,34.868,225800.0
2014-07-22 15:20:00,36.74,36.77,36.69,36.77,272600.0,34.868,34.8965,34.8205,34.8965,272600.0
2014-07-22 15:30:00,36.77,36.87,36.75,36.77,418600.0,34.8965,34.9914,34.8775,34.8965,418600.0
2014-07-22 15:40:00,36.77,36.79,36.73,36.77,402000.0,34.8965,34.9154,34.8585,34.8965,402000.0
2014-07-22 15:50:00,36.77,36.86,36.76,36.81,639400.0,34.8965,34.9819,34.887,34.9344,639400.0
2014-07-23 09:30:00,37.1,37.15,36.8,36.87,710000.0,35.2096,35.2571,34.9249,34.9914,710000.0
2014-07-23 09:40:00,36.87,36.98,36.62,36.88,1040200.0,34.9914,35.0958,34.7541,35.0009,1040200.0
2014-07-23 09:50:00,36.89,37.12,36.82,36.85,804600.0,35.0103,35.2286,34.9439,34.9724,804600.0
2014-07-23 10:00:00,36.86,36.98,36.71,36.93,829800.0,34.9819,35.0958,34.8395,35.0483,829800.0
2014-07-23 10:10:00,36.93,37.15,36.88,37.08,752400.0,35.0483,35.2571,35.0009,35.1907,752400.0
2014-07-23 10:20:00,37.07,37.18,36.99,37.15,701800.0,35.1812,35.2856,35.1052,35.2571,701800.0
2014-07-23 10:30:00,37.17,37.41,37.13,37.4,1331800.0,35.2761,35.5038,35.2381,35.4944,1331800.0
2014-07-23 10:40:00,37.41,37.48,37.32,37.33,543600.0,35.5038,35.5703,35.4184,35.4279,543600.0
2014-07-23 10:50:00,37.35,37.37,37.24,37.3,304400.0,35.4469,35.4659,35.3425,35.3995,304400.0
2014-07-23 11:00:00,37.29,37.43,37.22,37.31,490000.0,35.39,35.5228,35.3235,35.4089,490000.0
2014-07-23 11:10:00,37.34,37.41,37.24,37.24,322400.0,35.4374,35.5038,35.3425,35.3425,322400.0
2014-07-23 11:20:00,37.25,37.3,37.22,37.23,180800.0,35.352,35.3995,35.3235,35.333,180800.0
2014-07-23 11:30:00,37.25,37.38,37.25,37.36,286200.0,35.352,35.4754,35.352,35.4564,286200.0
2014-07-23 11:40:00,37.37,37.42,37.32,37.41,189000.0,35.4659,35.5133,35.4184,35.5038,189000.0
2014-07-23 11:50:00,37.41,37.48,37.37,37.41,360000.0,35.5038,35.5703,35.4659,35.5038,360000.0
2014-07-23 12:00:00,37.42,37.43,37.24,37.31,344400.0,35.5133,35.5228,35.3425,35.4089,344400.0
2014-07-23 12:10:00,37.3,37.35,37.24,37.24,178200.0,35.3995,35.4469,35.3425,35.3425,178200.0
2014-07-23 12:20:00,37.24,37.28,37.08,37.08,378200.0,35.3425,35.3805,35.1907,35.1907,378200.0
2014-07-23 12:30:00,37.08,37.08,36.73,36.79,784000.0,35.1907,35.1907,34.8585,34.9154,784000.0
2014-07-23 12:40:00,36.8,36.87,36.77,36.8,385600.0,34.9249,34.9914,34.8965,34.9249,385600.0
2014-07-23 12:50:00,36.8,36.92,36.77,36.88,393800.0,34.9249,35.0388,34.8965,35.0009,393800.0
2014-07-23 13:00:00,36.88,36.95,36.84,36.88,310400.0,35.0009,35.0673,34.9629,35.0009,310400.0
2014-07-23 13:10:00,36.88,36.94,36.82,36.92,283600.0,35.0009,35.0578,34.9439,35.0388,283600.0
2014-07-23 13:20:00,36.92,36.93,36.83,36.85,243800.0,35.0388,35.0483,34.9534,34.9724,243800.0
2014-07-23 13:30:00,36.85,36.95,36.82,36.94,508200.0,34.9724,35.0673,34.9439,35.0578,508200.0
2014-07-23 13:40:00,36.93,37.09,36.93,37.02,544400.0,35.0483,35.2002,35.0483,35.1337,544400.0
2014-07-23 13:50:00,37.02,37.06,36.98,37.02,240000.0,35.1337,35.1717,35.0958,35.1337,240000.0
2014-07-23 14:00:00,37.05,37.05,36.91,36.97,231000.0,35.1622,35.1622,35.0293,35.0863,231000.0
2014-07-23 14:10:00,36.96,37.06,36.88,36.9,348400.0,35.0768,35.1717,35.0009,35.0198,348400.0
2014-07-23 14:20:00,36.91,36.99,36.88,36.91,217800.0,35.0293,35.1052,35.0009,35.0293,217800.0
2014-07-23 14:30:00,36.89,36.96,36.84,36.94,231200.0,35.0103,35.0768,34.9629,35.0578,231200.0
2014-07-23 14:40:00,36.93,36.97,36.87,36.87,166800.0,35.0483,35.0863,34.9914,34.9914,166800.0
2014-07-23 14:50:00,36.87,36.89,36.83,36.88,208000.0,34.9914,35.0103,34.9534,35.0009,208000.0
2014-07-23 15:00:00,36.88,36.92,36.83,36.9,208600.0,35.0009,35.0388,34.9534,35.0198,208600.0
2014-07-23 15:10:00,36.9,36.99,36.88,36.97,210400.0,35.0198,35.1052,35.0009,35.0863,210400.0
2014-07-23 15:20:00,36.96,37.04,36.93,37.02,293200.0,35.0768,35.1527,35.0483,35.1337,293200.0
2014-07-23 15:30:00,37.01,37.02,36.92,36.99,316600.0,35.1242,35.1337,35.0388,35.1052,316600.0
2014-07-23 15:40:00,36.99,37.04,36.96,36.99,322800.0,35.1052,35.1527,35.0768,35.1052,322800.0
2014-07-23 15:50:00,37.0,37.01,36.91,36.96,770200.0,35.1147,35.1242,35.0293,35.0768,770200.0
2014-07-24 09:30:00,37.25,37.45,37.17,37.32,724000.0,35.352,35.5418,35.2761,35.4184,724000.0
2014-07-24 09:40:00,37.34,37.69,37.26,37.58,930000.0,35.4374,35.7696,35.3615,35.6652,930000.0
2014-07-24 09:50:00,37.6,37.63,37.2,37.27,949000.0,35.6842,35.7126,35.3045,35.371,949000.0
2014-07-24 10:00:00,37.27,37.27,36.88,37.15,1007000.0,35.371,35.371,35.0009,35.2571,1007000.0
2014-07-24 10:10:00,37.13,37.19,36.93,37.08,596200.0,35.2381,35.2951,35.0483,35.1907,596200.0
2014-07-24 10:20:00,37.08,37.18,36.92,37.18,456000.0,35.1907,35.2856,35.0388,35.2856,456000.0
2014-07-24 10:30:00,37.18,37.24,37.01,37.02,562200.0,35.2856,35.3425,35.1242,35.1337,562200.0
2014-07-24 10:40:00,37.02,37.13,36.96,37.03,316200.0,35.1337,35.2381,35.0768,35.1432,316200.0
2014-07-24 10:50:00,37.03,37.09,36.99,37.07,195600.0,35.1432,35.2002,35.1052,35.1812,195600.0
2014-07-24 11:00:00,37.08,37.19,37.05,37.16,212600.0,35.1907,35.2951,35.1622,35.2666,212600.0
2014-07-24 11:10:00,37.17,37.38,37.16,37.25,470600.0,35.2761,35.4754,35.2666,35.352,470600.0
2014-07-24 11:20:00,37.27,37.4,37.26,37.37,356800.0,35.371,35.4944,35.3615,35.4659,356800.0
2014-07-24 11:30:00,37.38,37.46,37.28,37.32,486800.0,35.4754,35.5513,35.3805,35.4184,486800.0
2014-07-24 11:40:00,37.32,37.4,37.28,37.37,217400.0,35.4184,35.4944,35.3805,35.4659,217400.0
2014-07-24 11:50:00,37.38,37.46,37.34,37.34,253000.0,35.4754,35.5513,35.4374,35.4374,253000.0
2014-07-24 12:00:00,37.34,37.39,37.33,37.35,100400.0,35.4374,35.4849,35.4279,35.4469,100400.0
2014-07-24 12:10:00,37.35,37.35,37.19,37.25,198200.0,35.4469,35.4469,35.2951,35.352,198200.0
2014-07-24 12:20:00,37.27,37.31,37.18,37.26,146600.0,35.371,35.4089,35.2856,35.3615,146600.0
2014-07-24 12:30:00,37.26,37.26,37.18,37.21,101600.0,35.3615,35.3615,35.2856,35.314,101600.0
2014-07-24 12:40:00,37.21,37.23,37.14,37.16,213800.0,35.314,35.333,35.2476,35.2666,213800.0
2014-07-24 12:50:00,37.15,37.18,37.05,37.05,138800.0,35.2571,35.2856,35.1622,35.1622,138800.0
2014-07-24 13:00:00,37.05,37.05,36.44,36.52,1124000.0,35.1622,35.1622,34.5833,34.6592,1124000.0
2014-07-24 13:10:00,36.5,36.63,36.48,36.59,409400.0,34.6402,34.7636,34.6212,34.7256,409400.0
2014-07-24 13:20:00,36.6,36.69,36.54,36.66,375000.0,34.7351,34.8205,34.6782,34.7921,375000.0
2014-07-24 13:30:00,36.66,36.74,36.57,36.59,338000.0,34.7921,34.868,34.7066,34.7256,338000.0
2014-07-24 13:40:00,36.59,36.68,36.54,36.58,229400.0,34.7256,34.811,34.6782,34.7161,229400.0
2014-07-24 13:50:00,36.58,36.88,36.58,36.85,338600.0,34.7161,35.0009,34.7161,34.9724,338600.0
2014-07-24 14:00:00,36.85,36.85,36.68,36.76,284600.0,34.9724,34.9724,34.811,34.887,284600.0
2014-07-24 14:10:00,36.77,36.83,36.74,36.83,136000.0,34.8965,34.9534,34.868,34.9534,136000.0
2014-07-24 14:20:00,36.82,36.84,36.75,36.77,162400.0,34.9439,34.9629,34.8775,34.8965,162400.0
2014-07-24 14:30:00,36.79,36.81,36.63,36.63,224600.0,34.9154,34.9344,34.7636,34.7636,224600.0
2014-07-24 14:40:00,36.63,36.72,36.63,36.66,174000.0,34.7636,34.849,34.7636,34.7921,174000.0
2014-07-24 14:50:00,36.67,36.82,36.65,36.66,274000.0,34.8016,34.9439,34.7826,34.7921,274000.0
2014-07-24 15:00:00,36.66,36.66,36.49,36.6,488000.0,34.7921,34.7921,34.6307,34.7351,488000.0
2014-07-24 15:10:00,36.58,36.69,36.56,36.65,230600.0,34.7161,34.8205,34.6972,34.7826,230600.0
2014-07-24 15:20:00,36.65,36.69,36.62,36.64,148600.0,34.7826,34.8205,34.7541,34.7731,148600.0
2014-07-24 15:30:00,36.65,36.79,36.65,36.74,197600.0,34.7826,34.9154,34.7826,34.868,197600.0
2014-07-24 15:40:00,36.74,36.87,36.74,36.83,260400.0,34.868,34.9914,34.868,34.9534,260400.0
2014-07-24 15:50:00,36.84,36.88,36.73,36.74,559400.0,34.9629,35.0009,34.8585,34.868,559400.0
2014-07-25 09:30:00,35.87,36.09,35.52,35.74,1200600.0,34.0423,34.2511,33.7101,33.9189,1200600.0
2014-07-25 09:40:00,35.7,35.94,35.58,35.69,764600.0,33.881,34.1087,33.7671,33.8715,764600.0
2014-07-25 09:50:00,35.73,36.05,35.73,35.97,749400.0,33.9094,34.2131,33.9094,34.1372,749400.0
2014-07-25 10:00:00,36.0,36.12,35.86,35.9,428800.0,34.1657,34.2796,34.0328,34.0708,428800.0
2014-07-25 10:10:00,35.9,36.07,35.84,35.96,327400.0,34.0708,34.2321,34.0138,34.1277,327400.0
2014-07-25 10:20:00,35.95,36.13,35.94,35.99,396000.0,34.1182,34.2891,34.1087,34.1562,396000.0
2014-07-25 10:30:00,35.99,36.02,35.77,35.92,477400.0,34.1562,34.1847,33.9474,34.0898,477400.0
2014-07-25 10:40:00,35.91,36.05,35.81,36.0,511200.0,34.0803,34.2131,33.9854,34.1657,511200.0
2014-07-25 10:50:00,36.01,36.07,35.74,35.81,626800.0,34.1752,34.2321,33.9189,33.9854,626800.0
2014-07-25 11:00:00,35.79,35.79,35.55,35.66,823200.0,33.9664,33.9664,33.7386,33.843,823200.0
2014-07-25 11:10:00,35.65,35.74,35.57,35.67,457600.0,33.8335,33.9189,33.7576,33.8525,457600.0
2014-07-25 11:20:00,35.63,35.64,35.36,35.6,803200.0,33.8145,33.824,33.5583,33.7861,803200.0
2014-07-25 11:30:00,35.59,35.67,35.58,35.63,312600.0,33.7766,33.8525,33.7671,33.8145,312600.0
2014-07-25 11:40:00,35.62,35.71,35.6,35.66,238800.0,33.8051,33.8905,33.7861,33.843,238800.0
2014-07-25 11:50:00,35.66,35.82,35.64,35.71,375400.0,33.843,33.9949,33.824,33.8905,375400.0
2014-07-25 12:00:00,35.7,35.87,35.69,35.87,266000.0,33.881,34.0423,33.8715,34.0423,266000.0
2014-07-25 12:10:00,35.86,35.87,35.79,35.85,161000.0,34.0328,34.0423,33.9664,34.0233,161000.0
2014-07-25 12:20:00,35.84,35.9,35.71,35.74,251000.0,34.0138,34.0708,33.8905,33.9189,251000.0
2014-07-25 12:30:00,35.72,35.8,35.65,35.78,162000.0,33.9,33.9759,33.8335,33.9569,162000.0
2014-07-25 12:40:00,35.77,35.96,35.77,35.9,261200.0,33.9474,34.1277,33.9474,34.0708,261200.0
2014-07-25 12:50:00,35.89,35.91,35.84,35.88,119200.0,34.0613,34.0803,34.0138,34.0518,119200.0
2014-07-25 13:00:00,35.88,35.93,35.8,35.87,220200.0,34.0518,34.0993,33.9759,34.0423,220200.0
2014-07-25 13:10:00,35.88,35.89,35.74,35.8,207000.0,34.0518,34.0613,33.9189,33.9759,207000.0
2014-07-25 13:20:00,35.76,35.83,35.7,35.8,203800.0,33.9379,34.0044,33.881,33.9759,203800.0
2014-07-25 13:30:00,35.81,35.81,35.6,35.76,318800.0,33.9854,33.9854,33.7861,33.9379,318800.0
2014-07-25 13:40:00,35.74,35.81,35.71,35.79,98200.0,33.9189,33.9854,33.8905,33.9664,98200.0
2014-07-25 13:50:00,35.77,35.77,35.66,35.66,239200.0,33.9474,33.9474,33.843,33.843,239200.0
2014-07-25 14:00:00,35.66,35.79,35.57,35.77,382000.0,33.843,33.9664,33.7576,33.9474,382000.0
2014-07-25 14:10:00,35.79,35.85,35.69,35.79,341800.0,33.9664,34.0233,33.8715,33.9664,341800.0
2014-07-25 14:20:00,35.77,35.86,35.77,35.82,268600.0,33.9474,34.0328,33.9474,33.9949,268600.0
2014-07-25 14:30:00,35.83,35.86,35.76,35.8,129400.0,34.0044,34.0328,33.9379,33.9759,129400.0
2014-07-25 14:40:00,35.8,35.93,35.8,35.88,196800.0,33.9759,34.0993,33.9759,34.0518,196800.0
2014-07-25 14:50:00,35.9,35.9,35.76,35.84,223800.0,34.0708,34.0708,33.9379,34.0138,223800.0
2014-07-25 15:00:00,35.84,35.91,35.77,35.81,205600.0,34.0138,34.0803,33.9474,33.9854,205600.0
2014-07-25 15:10:00,35.82,35.87,35.77,35.79,293400.0,33.9949,34.0423,33.9474,33.9664,293400.0
2014-07-25 15:20:00,35.79,35.81,35.71,35.78,407800.0,33.9664,33.9854,33.8905,33.9569,407800.0
2014-07-25 15:30:00,35.79,35.8,35.66,35.67,384200.0,33.9664,33.9759,33.843,33.8525,384200.0
2014-07-25 15:40:00,35.67,35.72,35.63,35.7,452200.0,33.8525,33.9,33.8145,33.881,452200.0
2014-07-25 15:50:00,35.7,35.73,35.58,35.7,943600.0,33.881,33.9094,33.7671,33.881,943600.0
2014-07-28 09:30:00,35.91,35.99,35.49,35.5,710200.0,34.0803,34.1562,33.6817,33.6912,710200.0
2014-07-28 09:40:00,35.49,35.56,35.0,35.0,1087400.0,33.6817,33.7481,33.2166,33.2166,1087400.0
2014-07-28 09:50:00,35.02,35.29,34.94,35.22,617200.0,33.2356,33.4919,33.1597,33.4254,617200.0
2014-07-28 10:00:00,35.2,35.22,34.84,34.85,917600.0,33.4065,33.4254,33.0648,33.0743,917600.0
2014-07-28 10:10:00,34.84,35.01,34.64,34.68,571400.0,33.0648,33.2261,32.875,32.9129,571400.0
2014-07-28 10:20:00,34.68,34.85,34.54,34.69,872400.0,32.9129,33.0743,32.7801,32.9224,872400.0
2014-07-28 10:30:00,34.67,34.77,34.45,34.72,916400.0,32.9035,32.9984,32.6947,32.9509,916400.0
2014-07-28 10:40:00,34.71,34.94,34.6,34.85,592400.0,32.9414,33.1597,32.837,33.0743,592400.0
2014-07-28 10:50:00,34.87,34.98,34.73,34.75,509800.0,33.0933,33.1977,32.9604,32.9794,509800.0
2014-07-28 11:00:00,34.75,34.9,34.69,34.79,278800.0,32.9794,33.1217,32.9224,33.0173,278800.0
2014-07-28 11:10:00,34.81,34.96,34.74,34.84,253800.0,33.0363,33.1787,32.9699,33.0648,253800.0
2014-07-28 11:20:00,34.83,35.12,34.82,35.12,347400.0,33.0553,33.3305,33.0458,33.3305,347400.0
2014-07-28 11:30:00,35.12,35.13,34.94,35.01,309400.0,33.3305,33.34,33.1597,33.2261,309400.0
2014-07-28 11:40:00,35.01,35.01,34.77,34.92,250600.0,33.2261,33.2261,32.9984,33.1407,250600.0
2014-07-28 11:50:00,34.89,34.95,34.87,34.91,86400.0,33.1122,33.1692,33.0933,33.1312,86400.0
2014-07-28 12:00:00,34.93,35.02,34.91,35.0,218200.0,33.1502,33.2356,33.1312,33.2166,218200.0
2014-07-28 12:10:00,34.99,35.0,34.76,34.84,227400.0,33.2072,33.2166,32.9889,33.0648,227400.0
2014-07-28 12:20:00,34.83,34.89,34.77,34.79,132000.0,33.0553,33.1122,32.9984,33.0173,132000.0
2014-07-28 12:30:00,34.8,34.81,34.68,34.73,251800.0,33.0268,33.0363,32.9129,32.9604,251800.0
2014-07-28 12:40:00,34.72,34.86,34.68,34.85,175000.0,32.9509,33.0838,32.9129,33.0743,175000.0
2014-07-28 12:50:00,34.86,35.0,34.85,34.94,316200.0,33.0838,33.2166,33.0743,33.1597,316200.0
2014-07-28 13:00:00,34.93,34.93,34.8,34.88,187800.0,33.1502,33.1502,33.0268,33.1028,187800.0
2014-07-28 13:10:00,34.9,35.08,34.9,35.04,251400.0,33.1217,33.2926,33.1217,33.2546,251400.0
2014-07-28 13:20:00,35.04,35.23,35.01,35.16,452200.0,33.2546,33.4349,33.2261,33.3685,452200.0
2014-07-28 13:30:00,35.17,35.61,35.16,35.6,861000.0,33.378,33.7956,33.3685,33.7861,861000.0
2014-07-28 13:40:00,35.6,35.63,35.46,35.49,496800.0,33.7861,33.8145,33.6532,33.6817,496800.0
2014-07-28 13:50:00,35.48,35.55,35.44,35.46,281400.0,33.6722,33.7386,33.6342,33.6532,281400.0
2014-07-28 14:00:00,35.47,35.56,35.44,35.52,221000.0,33.6627,33.7481,33.6342,33.7101,221000.0
2014-07-28 14:10:00,35.54,35.6,35.35,35.4,308400.0,33.7291,33.7861,33.5488,33.5963,308400.0
2014-07-28 14:20:00,35.38,35.42,35.3,35.34,224200.0,33.5773,33.6152,33.5014,33.5393,224200.0
2014-07-28 14:30:00,35.34,35.38,35.22,35.26,238200.0,33.5393,33.5773,33.4254,33.4634,238200.0
2014-07-28 14:40:00,35.24,35.29,35.14,35.24,301600.0,33.4444,33.4919,33.3495,33.4444,301600.0
2014-07-28 14:50:00,35.24,35.4,35.24,35.32,238800.0,33.4444,33.5963,33.4444,33.5203,238800.0
2014-07-28 15:00:00,35.34,35.38,35.22,35.34,293400.0,33.5393,33.5773,33.4254,33.5393,293400.0
2014-07-28 15:10:00,35.34,35.38,35.24,35.33,195200.0,33.5393,33.5773,33.4444,33.5298,195200.0
2014-07-28 15:20:00,35.33,35.38,35.29,35.29,179800.0,33.5298,33.5773,33.4919,33.4919,179800.0
2014-07-28 15:30:00,35.3,35.35,35.22,35.26,202600.0,33.5014,33.5488,33.4254,33.4634,202600.0
2014-07-28 15:40:00,35.26,35.42,35.24,35.31,342600.0,33.4634,33.6152,33.4444,33.5108,342600.0
2014-07-28 15:50:00,35.32,35.35,35.2,35.21,611600.0,33.5203,33.5488,33.4065,33.4159,611600.0
2014-07-29 09:30:00,35.56,35.59,35.27,35.37,646600.0,33.7481,33.7766,33.4729,33.5678,646600.0
2014-07-29 09:40:00,35.37,35.75,35.29,35.7,1150400.0,33.5678,33.9284,33.4919,33.881,1150400.0
2014-07-29 09:50:00,35.71,35.87,35.65,35.75,514800.0,33.8905,34.0423,33.8335,33.9284,514800.0
2014-07-29 10:00:00,35.76,36.08,35.71,36.08,927200.0,33.9379,34.2416,33.8905,34.2416,927200.0
2014-07-29 10:10:00,36.04,36.09,35.91,35.97,610200.0,34.2037,34.2511,34.0803,34.1372,610200.0
2014-07-29 10:20:00,35.98,36.05,35.88,36.03,305200.0,34.1467,34.2131,34.0518,34.1942,305200.0
2014-07-29 10:30:00,36.05,36.05,35.91,35.98,282800.0,34.2131,34.2131,34.0803,34.1467,282800.0
2014-07-29 10:40:00,35.98,36.19,35.96,36.14,570200.0,34.1467,34.346,34.1277,34.2986,570200.0
2014-07-29 10:50:00,36.16,36.18,35.94,35.97,420600.0,34.3175,34.3365,34.1087,34.1372,420600.0
2014-07-29 11:00:00,35.95,36.04,35.5,35.53,859600.0,34.1182,34.2037,33.6912,33.7196,859600.0
2014-07-29 11:10:00,35.52,35.69,35.44,35.61,728200.0,33.7101,33.8715,33.6342,33.7956,728200.0
2014-07-29 11:20:00,35.62,35.7,35.51,35.54,363800.0,33.8051,33.881,33.7007,33.7291,363800.0
2014-07-29 11:30:00,35.55,35.56,35.2,35.25,756600.0,33.7386,33.7481,33.4065,33.4539,756600.0
2014-07-29 11:40:00,35.27,35.57,35.27,35.55,567800.0,33.4729,33.7576,33.4729,33.7386,567800.0
2014-07-29 11:50:00,35.55,35.63,35.38,35.63,426400.0,33.7386,33.8145,33.5773,33.8145,426400.0
2014-07-29 12:00:00,35.63,35.63,35.52,35.54,149800.0,33.8145,33.8145,33.7101,33.7291,149800.0
2014-07-29 12:10:00,35.53,35.67,35.52,35.55,304600.0,33.7196,33.8525,33.7101,33.7386,304600.0
2014-07-29 12:20:00,35.54,35.82,35.52,35.77,414000.0,33.7291,33.9949,33.7101,33.9474,414000.0
2014-07-29 12:30:00,35.79,35.91,35.73,35.86,398200.0,33.9664,34.0803,33.9094,34.0328,398200.0
2014-07-29 12:40:00,35.87,35.94,35.83,35.9,242000.0,34.0423,34.1087,34.0044,34.0708,242000.0
2014-07-29 12:50:00,35.9,35.93,35.85,35.88,173200.0,34.0708,34.0993,34.0233,34.0518,173200.0
2014-07-29 13:00:00,35.9,35.95,35.82,35.93,307200.0,34.0708,34.1182,33.9949,34.0993,307200.0
2014-07-29 13:10:00,35.93,35.93,35.77,35.87,167600.0,34.0993,34.0993,33.9474,34.0423,167600.0
2014-07-29 13:20:00,35.88,35.99,35.88,35.9,238000.0,34.0518,34.1562,34.0518,34.0708,238000.0
2014-07-29 13:30:00,35.91,35.94,35.85,35.85,92200.0,34.0803,34.1087,34.0233,34.0233,92200.0
2014-07-29 13:40:00,35.84,35.92,35.84,35.88,92200.0,34.0138,34.0898,34.0138,34.0518,92200.0
2014-07-29 13:50:00,35.88,35.96,35.85,35.92,172600.0,34.0518,34.1277,34.0233,34.0898,172600.0
2014-07-29 14:00:00,35.92,35.97,35.89,35.93,125400.0,34.0898,34.1372,34.0613,34.0993,125400.0
2014-07-29 14:10:00,35.91,35.99,35.81,35.81,191000.0,34.0803,34.1562,33.9854,33.9854,191000.0
2014-07-29 14:20:00,35.82,35.86,35.56,35.69,700000.0,33.9949,34.0328,33.7481,33.8715,700000.0
2014-07-29 14:30:00,35.68,35.76,35.6,35.65,262600.0,33.862,33.9379,33.7861,33.8335,262600.0
2014-07-29 14:40:00,35.65,35.74,35.56,35.71,275600.0,33.8335,33.9189,33.7481,33.8905,275600.0
2014-07-29 14:50:00,35.72,35.73,35.63,35.66,176800.0,33.9,33.9094,33.8145,33.843,176800.0
2014-07-29 15:00:00,35.65,35.76,35.57,35.72,334200.0,33.8335,33.9379,33.7576,33.9,334200.0
2014-07-29 15:10:00,35.71,35.81,35.68,35.77,295200.0,33.8905,33.9854,33.862,33.9474,295200.0
2014-07-29 15:20:00,35.79,35.84,35.68,35.73,365200.0,33.9664,34.0138,33.862,33.9094,365200.0
2014-07-29 15:30:00,35.73,35.73,35.63,35.68,357200.0,33.9094,33.9094,33.8145,33.862,357200.0
2014-07-29 15:40:00,35.69,35.7,35.48,35.6,470200.0,33.8715,33.881,33.6722,33.7861,470200.0
2014-07-29 15:50:00,35.59,35.61,35.44,35.47,801800.0,33.7766,33.7956,33.6342,33.6627,801800.0
2014-07-30 09:30:00,36.23,36.37,36.09,36.11,724400.0,34.384,34.5168,34.2511,34.2701,724400.0
2014-07-30 09:40:00,36.14,36.26,36.1,36.22,522000.0,34.2986,34.4124,34.2606,34.3745,522000.0
2014-07-30 09:50:00,36.24,36.37,35.95,36.01,1075400.0,34.3935,34.5168,34.1182,34.1752,1075400.0
2014-07-30 10:00:00,36.01,36.08,35.54,35.8,1012600.0,34.1752,34.2416,33.7291,33.9759,1012600.0
2014-07-30 10:10:00,35.79,35.96,35.73,35.95,481000.0,33.9664,34.1277,33.9094,34.1182,481000.0
2014-07-30 10:20:00,35.95,36.04,35.83,35.91,499400.0,34.1182,34.2037,34.0044,34.0803,499400.0
2014-07-30 10:30:00,35.93,36.08,35.76,35.79,469000.0,34.0993,34.2416,33.9379,33.9664,469000.0
2014-07-30 10:40:00,35.79,35.87,35.52,35.6,674000.0,33.9664,34.0423,33.7101,33.7861,674000.0
2014-07-30 10:50:00,35.59,35.8,35.55,35.73,716800.0,33.7766,33.9759,33.7386,33.9094,716800.0
2014-07-30 11:00:00,35.72,35.72,35.5,35.69,913600.0,33.9,33.9,33.6912,33.8715,913600.0
2014-07-30 11:10:00,35.68,35.79,35.59,35.77,369000.0,33.862,33.9664,33.7766,33.9474,369000.0
2014-07-30 11:20:00,35.78,35.87,35.72,35.8,375000.0,33.9569,34.0423,33.9,33.9759,375000.0
2014-07-30 11:30:00,35.77,35.83,35.68,35.69,326600.0,33.9474,34.0044,33.862,33.8715,326600.0
2014-07-30 11:40:00,35.68,35.77,35.56,35.59,394400.0,33.862,33.9474,33.7481,33.7766,394400.0
2014-07-30 11:50:00,35.58,35.68,35.52,35.55,411800.0,33.7671,33.862,33.7101,33.7386,411800.0
2014-07-30 12:00:00,35.56,35.63,35.46,35.57,435800.0,33.7481,33.8145,33.6532,33.7576,435800.0
2014-07-30 12:10:00,35.57,35.68,35.52,35.58,282000.0,33.7576,33.862,33.7101,33.7671,282000.0
2014-07-30 12:20:00,35.58,35.71,35.52,35.66,257000.0,33.7671,33.8905,33.7101,33.843,257000.0
2014-07-30 12:30:00,35.68,35.79,35.58,35.72,385600.0,33.862,33.9664,33.7671,33.9,385600.0
2014-07-30 12:40:00,35.73,35.83,35.68,35.81,217000.0,33.9094,34.0044,33.862,33.9854,217000.0
2014-07-30 12:50:00,35.81,35.82,35.74,35.74,171400.0,33.9854,33.9949,33.9189,33.9189,171400.0
2014-07-30 13:00:00,35.78,35.8,35.65,35.67,192200.0,33.9569,33.9759,33.8335,33.8525,192200.0
2014-07-30 13:10:00,35.67,35.71,35.57,35.57,177800.0,33.8525,33.8905,33.7576,33.7576,177800.0
2014-07-30 13:20:00,35.57,35.64,35.48,35.58,325800.0,33.7576,33.824,33.6722,33.7671,325800.0
2014-07-30 13:30:00,35.6,35.74,35.57,35.63,135600.0,33.7861,33.9189,33.7576,33.8145,135600.0
2014-07-30 13:40:00,35.67,35.68,35.58,35.62,121600.0,33.8525,33.862,33.7671,33.8051,121600.0
2014-07-30 13:50:00,35.62,35.69,35.6,35.63,152000.0,33.8051,33.8715,33.7861,33.8145,152000.0
2014-07-30 14:00:00,35.69,35.93,35.5,35.81,943000.0,33.8715,34.0993,33.6912,33.9854,943000.0
2014-07-30 14:10:00,35.83,36.1,35.8,36.01,1439200.0,34.0044,34.2606,33.9759,34.1752,1439200.0
2014-07-30 14:20:00,36.02,36.07,35.82,35.92,578400.0,34.1847,34.2321,33.9949,34.0898,578400.0
2014-07-30 14:30:00,35.92,35.96,35.73,35.84,427600.0,34.0898,34.1277,33.9094,34.0138,427600.0
2014-07-30 14:40:00,35.84,35.91,35.63,35.73,553600.0,34.0138,34.0803,33.8145,33.9094,553600.0
2014-07-30 14:50:00,35.72,35.82,35.66,35.77,321800.0,33.9,33.9949,33.843,33.9474,321800.0
2014-07-30 15:00:00,35.77,35.79,35.6,35.68,842600.0,33.9474,33.9664,33.7861,33.862,842600.0
2014-07-30 15:10:00,35.7,35.85,35.6,35.82,324000.0,33.881,34.0233,33.7861,33.9949,324000.0
2014-07-30 15:20:00,35.82,35.86,35.77,35.85,307600.0,33.9949,34.0328,33.9474,34.0233,307600.0
2014-07-30 15:30:00,35.84,35.97,35.84,35.9,593600.0,34.0138,34.1372,34.0138,34.0708,593600.0
2014-07-30 15:40:00,35.91,35.95,35.88,35.92,439200.0,34.0803,34.1182,34.0518,34.0898,439200.0
2014-07-30 15:50:00,35.92,35.94,35.84,35.91,741400.0,34.0898,34.1087,34.0138,34.0803,741400.0
2014-07-31 09:30:00,34.77,34.98,34.51,34.9,1031800.0,32.9984,33.1977,32.7516,33.1217,1031800.0
2014-07-31 09:40:00,34.9,35.13,34.8,35.1,736200.0,33.1217,33.34,33.0268,33.3115,736200.0
2014-07-31 09:50:00,35.11,35.13,34.73,34.74,770400.0,33.321,33.34,32.9604,32.9699,770400.0
2014-07-31 10:00:00,34.73,34.77,34.55,34.63,603200.0,32.9604,32.9984,32.7896,32.8655,603200.0
2014-07-31 10:10:00,34.62,34.88,34.62,34.66,521600.0,32.856,33.1028,32.856,32.894,521600.0
2014-07-31 10:20:00,34.66,34.68,34.38,34.45,1004600.0,32.894,32.9129,32.6282,32.6947,1004600.0
2014-07-31 10:30:00,34.44,34.44,34.08,34.27,1149000.0,32.6852,32.6852,32.3435,32.5238,1149000.0
2014-07-31 10:40:00,34.25,34.4,34.15,34.2,496200.0,32.5049,32.6472,32.41,32.4574,496200.0
2014-07-31 10:50:00,34.18,34.27,33.79,33.82,930800.0,32.4384,32.5238,32.0683,32.0968,930800.0
2014-07-31 11:00:00,33.84,34.05,33.82,33.99,440400.0,32.1157,32.315,32.0968,32.2581,440400.0
2014-07-31 11:10:00,33.99,33.99,33.83,33.94,434000.0,32.2581,32.2581,32.1063,32.2107,434000.0
2014-07-31 11:20:00,33.93,34.02,33.81,33.82,405800.0,32.2012,32.2866,32.0873,32.0968,405800.0
2014-07-31 11:30:00,33.83,33.91,33.66,33.91,685600.0,32.1063,32.1822,31.9449,32.1822,685600.0
2014-07-31 11:40:00,33.89,34.01,33.76,33.79,359000.0,32.1632,32.2771,32.0398,32.0683,359000.0
2014-07-31 11:50:00,33.78,33.8,33.54,33.57,550000.0,32.0588,32.0778,31.831,31.8595,550000.0
2014-07-31 12:00:00,33.58,33.74,33.5,33.74,452400.0,31.869,32.0208,31.7931,32.0208,452400.0
2014-07-31 12:10:00,33.74,33.74,33.46,33.49,531000.0,32.0208,32.0208,31.7551,31.7836,531000.0
2014-07-31 12:20:00,33.5,33.56,33.42,33.45,389000.0,31.7931,31.85,31.7171,31.7456,389000.0
2014-07-31 12:30:00,33.46,33.72,33.45,33.65,462200.0,31.7551,32.0019,31.7456,31.9354,462200.0
2014-07-31 12:40:00,33.63,33.95,33.58,33.88,569800.0,31.9164,32.2201,31.869,32.1537,569800.0
2014-07-31 12:50:00,33.9,33.94,33.8,33.91,335600.0,32.1727,32.2107,32.0778,32.1822,335600.0
2014-07-31 13:00:00,33.92,33.93,33.82,33.91,248800.0,32.1917,32.2012,32.0968,32.1822,248800.0
2014-07-31 13:10:00,33.9,33.94,33.83,33.88,170600.0,32.1727,32.2107,32.1063,32.1537,170600.0
2014-07-31 13:20:00,33.88,33.91,33.74,33.85,223800.0,32.1537,32.1822,32.0208,32.1252,223800.0
2014-07-31 13:30:00,33.84,34.1,33.83,34.08,372800.0,32.1157,32.3625,32.1063,32.3435,372800.0
2014-07-31 13:40:00,34.07,34.11,33.97,34.09,346400.0,32.334,32.372,32.2391,32.353,346400.0
2014-07-31 13:50:00,34.09,34.15,33.96,34.06,286200.0,32.353,32.41,32.2296,32.3245,286200.0
2014-07-31 14:00:00,34.07,34.15,34.02,34.04,218600.0,32.334,32.41,32.2866,32.3056,218600.0
2014-07-31 14:10:00,34.02,34.05,33.89,33.92,331800.0,32.2866,32.315,32.1632,32.1917,331800.0
2014-07-31 14:20:00,33.92,34.05,33.89,34.02,207400.0,32.1917,32.315,32.1632,32.2866,207400.0
2014-07-31 14:30:00,34.01,34.01,33.83,33.87,235600.0,32.2771,32.2771,32.1063,32.1442,235600.0
2014-07-31 14:40:00,33.85,33.87,33.69,33.77,517800.0,32.1252,32.1442,31.9734,32.0493,517800.0
2014-07-31 14:50:00,33.78,33.9,33.72,33.72,271400.0,32.0588,32.1727,32.0019,32.0019,271400.0
2014-07-31 15:00:00,33.72,33.87,33.69,33.81,458200.0,32.0019,32.1442,31.9734,32.0873,458200.0
2014-07-31 15:10:00,33.8,33.82,33.61,33.63,456000.0,32.0778,32.0968,31.8975,31.9164,456000.0
2014-07-31 15:20:00,33.64,33.67,33.49,33.57,606200.0,31.9259,31.9544,31.7836,31.8595,606200.0
2014-07-31 15:30:00,33.58,33.83,33.58,33.8,590200.0,31.869,32.1063,31.869,32.0778,590200.0
2014-07-31 15:40:00,33.81,33.88,33.63,33.71,924800.0,32.0873,32.1537,31.9164,31.9924,924800.0
2014-07-31 15:50:00,33.7,33.7,33.38,33.4,1349000.0,31.9829,31.9829,31.6792,31.6982,1349000.0
2014-08-01 09:30:00,33.4,33.87,33.26,33.87,1207000.0,31.6982,32.1442,31.5653,32.1442,1207000.0
2014-08-01 09:40:00,33.88,33.88,33.55,33.65,659600.0,32.1537,32.1537,31.8405,31.9354,659600.0
2014-08-01 09:50:00,33.63,33.82,33.55,33.71,567800.0,31.9164,32.0968,31.8405,31.9924,567800.0
2014-08-01 10:00:00,33.73,33.76,33.43,33.44,681800.0,32.0114,32.0398,31.7266,31.7361,681800.0
2014-08-01 10:10:00,33.45,33.48,32.99,32.99,1008800.0,31.7456,31.7741,31.3091,31.3091,1008800.0
2014-08-01 10:20:00,33.0,33.33,32.99,33.29,639400.0,31.3185,31.6317,31.3091,31.5938,639400.0
2014-08-01 10:30:00,33.29,33.32,33.08,33.21,351800.0,31.5938,31.6222,31.3945,31.5178,351800.0
2014-08-01 10:40:00,33.2,33.32,33.04,33.05,500800.0,31.5084,31.6222,31.3565,31.366,500800.0
2014-08-01 10:50:00,33.02,33.1,32.93,32.95,566600.0,31.3375,31.4135,31.2521,31.2711,566600.0
2014-08-01 11:00:00,32.93,32.97,32.62,32.66,835600.0,31.2521,31.2901,30.9579,30.9959,835600.0
2014-08-01 11:10:00,32.66,32.72,32.49,32.5,820400.0,30.9959,31.0528,30.8345,30.844,820400.0
2014-08-01 11:20:00,32.51,32.76,32.5,32.66,507800.0,30.8535,31.0908,30.844,30.9959,507800.0
2014-08-01 11:30:00,32.66,32.77,32.59,32.62,331000.0,30.9959,31.1003,30.9294,30.9579,331000.0
2014-08-01 11:40:00,32.62,32.7,32.4,32.41,578600.0,30.9579,31.0338,30.7491,30.7586,578600.0
2014-08-01 11:50:00,32.4,32.44,32.25,32.31,685600.0,30.7491,30.7871,30.6068,30.6637,685600.0
2014-08-01 12:00:00,32.3,32.47,32.23,32.32,652000.0,30.6542,30.8156,30.5878,30.6732,652000.0
2014-08-01 12:10:00,32.32,32.6,32.29,32.55,476000.0,30.6732,30.9389,30.6447,30.8915,476000.0
2014-08-01 12:20:00,32.56,32.59,32.42,32.52,330800.0,30.901,30.9294,30.7681,30.863,330800.0
2014-08-01 12:30:00,32.54,32.59,32.44,32.47,217400.0,30.882,30.9294,30.7871,30.8156,217400.0
2014-08-01 12:40:00,32.45,32.59,32.43,32.43,185000.0,30.7966,30.9294,30.7776,30.7776,185000.0
2014-08-01 12:50:00,32.43,32.58,32.31,32.49,457200.0,30.7776,30.9199,30.6637,30.8345,457200.0
2014-08-01 13:00:00,32.52,32.57,32.38,32.53,281600.0,30.863,30.9105,30.7301,30.8725,281600.0
2014-08-01 13:10:00,32.51,32.56,32.4,32.53,305200.0,30.8535,30.901,30.7491,30.8725,305200.0
2014-08-01 13:20:00,32.54,32.77,32.52,32.76,572600.0,30.882,31.1003,30.863,31.0908,572600.0
2014-08-01 13:30:00,32.77,32.83,32.63,32.7,651800.0,31.1003,31.1572,30.9674,31.0338,651800.0
2014-08-01 13:40:00,32.7,32.81,32.62,32.77,437800.0,31.0338,31.1382,30.9579,31.1003,437800.0
2014-08-01 13:50:00,32.77,32.81,32.65,32.77,359800.0,31.1003,31.1382,30.9864,31.1003,359800.0
2014-08-01 14:00:00,32.79,33.0,32.67,32.98,682400.0,31.1192,31.3185,31.0054,31.2996,682400.0
2014-08-01 14:10:00,32.99,33.1,32.96,33.05,829600.0,31.3091,31.4135,31.2806,31.366,829600.0
2014-08-01 14:20:00,33.06,33.07,32.69,32.71,599600.0,31.3755,31.385,31.0243,31.0433,599600.0
2014-08-01 14:30:00,32.74,32.87,32.72,32.85,296200.0,31.0718,31.1952,31.0528,31.1762,296200.0
2014-08-01 14:40:00,32.85,32.92,32.74,32.76,369800.0,31.1762,31.2426,31.0718,31.0908,369800.0
2014-08-01 14:50:00,32.75,32.82,32.71,32.75,376800.0,31.0813,31.1477,31.0433,31.0813,376800.0
2014-08-01 15:00:00,32.75,32.85,32.7,32.83,238800.0,31.0813,31.1762,31.0338,31.1572,238800.0
2014-08-01 15:10:00,32.84,32.92,32.79,32.9,253600.0,31.1667,31.2426,31.1192,31.2236,253600.0
2014-08-01 15:20:00,32.91,32.95,32.77,32.79,261000.0,31.2331,31.2711,31.1003,31.1192,261000.0
2014-08-01 15:30:00,32.79,32.88,32.73,32.86,321400.0,31.1192,31.2047,31.0623,31.1857,321400.0
2014-08-01 15:40:00,32.85,32.88,32.8,32.87,487200.0,31.1762,31.2047,31.1287,31.1952,487200.0
2014-08-01 15:50:00,32.86,33.02,32.81,33.02,957000.0,31.1857,31.3375,31.1382,31.3375,957000.0
2014-08-04 09:30:00,33.43,33.57,33.16,33.43,847600.0,31.7266,31.8595,31.4704,31.7266,847600.0
2014-08-04 09:40:00,33.43,33.49,33.1,33.19,789200.0,31.7266,31.7836,31.4135,31.4989,789200.0
2014-08-04 09:50:00,33.17,33.4,33.17,33.36,553800.0,31.4799,31.6982,31.4799,31.6602,553800.0
2014-08-04 10:00:00,33.35,33.51,33.19,33.32,662400.0,31.6507,31.8026,31.4989,31.6222,662400.0
2014-08-04 10:10:00,33.34,33.37,32.94,33.02,537200.0,31.6412,31.6697,31.2616,31.3375,537200.0
2014-08-04 10:20:00,33.02,33.2,32.96,32.97,431600.0,31.3375,31.5084,31.2806,31.2901,431600.0
2014-08-04 10:30:00,32.98,33.09,32.75,32.81,424400.0,31.2996,31.404,31.0813,31.1382,424400.0
2014-08-04 10:40:00,32.81,32.9,32.66,32.71,737000.0,31.1382,31.2236,30.9959,31.0433,737000.0
2014-08-04 10:50:00,32.71,32.78,32.4,32.51,599600.0,31.0433,31.1098,30.7491,30.8535,599600.0
2014-08-04 11:00:00,32.5,32.6,32.27,32.58,575600.0,30.844,30.9389,30.6257,30.9199,575600.0
2014-08-04 11:10:00,32.6,32.73,32.49,32.63,512400.0,30.9389,31.0623,30.8345,30.9674,512400.0
2014-08-04 11:20:00,32.62,32.77,32.59,32.76,340600.0,30.9579,31.1003,30.9294,31.0908,340600.0
2014-08-04 11:30:00,32.75,32.93,32.71,32.9,377200.0,31.0813,31.2521,31.0433,31.2236,377200.0
2014-08-04 11:40:00,32.91,32.97,32.74,32.91,369800.0,31.2331,31.2901,31.0718,31.2331,369800.0
2014-08-04 11:50:00,32.92,32.97,32.85,32.91,167600.0,31.2426,31.2901,31.1762,31.2331,167600.0
2014-08-04 12:00:00,32.91,32.93,32.82,32.85,193800.0,31.2331,31.2521,31.1477,31.1762,193800.0
2014-08-04 12:10:00,32.88,32.95,32.83,32.95,122000.0,31.2047,31.2711,31.1572,31.2711,122000.0
2014-08-04 12:20:00,32.94,33.12,32.91,33.07,351800.0,31.2616,31.4324,31.2331,31.385,351800.0
2014-08-04 12:30:00,33.07,33.12,32.97,33.0,204000.0,31.385,31.4324,31.2901,31.3185,204000.0
2014-08-04 12:40:00,33.01,33.07,32.96,32.96,131200.0,31.328,31.385,31.2806,31.2806,131200.0
2014-08-04 12:50:00,32.98,33.09,32.97,33.08,95400.0,31.2996,31.404,31.2901,31.3945,95400.0
2014-08-04 13:00:00,33.06,33.08,32.99,33.08,113800.0,31.3755,31.3945,31.3091,31.3945,113800.0
2014-08-04 13:10:00,33.08,33.08,32.86,32.94,241200.0,31.3945,31.3945,31.1857,31.2616,241200.0
2014-08-04 13:20:00,32.93,33.08,32.93,33.0,173000.0,31.2521,31.3945,31.2521,31.3185,173000.0
2014-08-04 13:30:00,32.98,33.19,32.97,33.16,206800.0,31.2996,31.4989,31.2901,31.4704,206800.0
2014-08-04 13:40:00,33.17,33.36,33.15,33.34,432600.0,31.4799,31.6602,31.4609,31.6412,432600.0
2014-08-04 13:50:00,33.35,33.43,33.29,33.37,385400.0,31.6507,31.7266,31.5938,31.6697,385400.0
2014-08-04 14:00:00,33.37,33.42,33.31,33.31,200800.0,31.6697,31.7171,31.6128,31.6128,200800.0
2014-08-04 14:10:00,33.32,33.39,33.32,33.34,173200.0,31.6222,31.6887,31.6222,31.6412,173200.0
2014-08-04 14:20:00,33.35,33.39,33.31,33.38,159800.0,31.6507,31.6887,31.6128,31.6792,159800.0
2014-08-04 14:30:00,33.38,33.47,33.35,33.46,572200.0,31.6792,31.7646,31.6507,31.7551,572200.0
2014-08-04 14:40:00,33.47,33.6,33.4,33.6,501600.0,31.7646,31.888,31.6982,31.888,501600.0
2014-08-04 14:50:00,33.6,33.67,33.59,33.6,468000.0,31.888,31.9544,31.8785,31.888,468000.0
2014-08-04 15:00:00,33.6,33.65,33.59,33.62,267200.0,31.888,31.9354,31.8785,31.907,267200.0
2014-08-04 15:10:00,33.62,33.83,33.62,33.83,470200.0,31.907,32.1063,31.907,32.1063,470200.0
2014-08-04 15:20:00,33.82,33.84,33.72,33.8,497400.0,32.0968,32.1157,32.0019,32.0778,497400.0
2014-08-04 15:30:00,33.8,33.93,33.75,33.92,571400.0,32.0778,32.2012,32.0303,32.1917,571400.0
2014-08-04 15:40:00,33.91,33.96,33.81,33.81,518400.0,32.1822,32.2296,32.0873,32.0873,518400.0
2014-08-04 15:50:00,33.81,33.9,33.77,33.81,532800.0,32.0873,32.1727,32.0493,32.0873,532800.0
2014-08-05 09:30:00,33.35,33.57,33.06,33.55,631200.0,31.6507,31.8595,31.3755,31.8405,631200.0
2014-08-05 09:40:00,33.56,33.61,33.34,33.37,565200.0,31.85,31.8975,31.6412,31.6697,565200.0
2014-08-05 09:50:00,33.33,33.35,33.12,33.32,626400.0,31.6317,31.6507,31.4324,31.6222,626400.0
2014-08-05 10:00:00,33.33,33.48,33.21,33.45,752800.0,31.6317,31.7741,31.5178,31.7456,752800.0
2014-08-05 10:10:00,33.45,33.76,33.41,33.66,900600.0,31.7456,32.0398,31.7077,31.9449,900600.0
2014-08-05 10:20:00,33.67,33.88,33.62,33.88,477200.0,31.9544,32.1537,31.907,32.1537,477200.0
2014-08-05 10:30:00,33.87,34.12,33.82,34.08,837400.0,32.1442,32.3815,32.0968,32.3435,837400.0
2014-08-05 10:40:00,34.08,34.24,33.98,34.23,518400.0,32.3435,32.4954,32.2486,32.4859,518400.0
2014-08-05 10:50:00,34.23,34.25,33.96,34.1,355600.0,32.4859,32.5049,32.2296,32.3625,355600.0
2014-08-05 11:00:00,34.1,34.15,33.93,34.06,445000.0,32.3625,32.41,32.2012,32.3245,445000.0
2014-08-05 11:10:00,34.07,34.34,34.02,34.3,462400.0,32.334,32.5903,32.2866,32.5523,462400.0
2014-08-05 11:20:00,34.26,34.35,34.15,34.17,335800.0,32.5143,32.5998,32.41,32.4289,335800.0
2014-08-05 11:30:00,34.18,34.21,34.05,34.15,210200.0,32.4384,32.4669,32.315,32.41,210200.0
2014-08-05 11:40:00,34.12,34.16,33.98,33.98,236400.0,32.3815,32.4194,32.2486,32.2486,236400.0
2014-08-05 11:50:00,34.0,34.09,33.99,34.04,262600.0,32.2676,32.353,32.2581,32.3056,262600.0
2014-08-05 12:00:00,34.05,34.12,33.9,33.93,349800.0,32.315,32.3815,32.1727,32.2012,349800.0
2014-08-05 12:10:00,33.94,34.02,33.92,33.96,161000.0,32.2107,32.2866,32.1917,32.2296,161000.0
2014-08-05 12:20:00,33.95,33.97,33.68,33.79,400800.0,32.2201,32.2391,31.9639,32.0683,400800.0
2014-08-05 12:30:00,33.77,33.79,33.55,33.62,198200.0,32.0493,32.0683,31.8405,31.907,198200.0
2014-08-05 12:40:00,33.6,33.77,33.57,33.73,215800.0,31.888,32.0493,31.8595,32.0114,215800.0
2014-08-05 12:50:00,33.73,33.82,33.7,33.8,155400.0,32.0114,32.0968,31.9829,32.0778,155400.0
2014-08-05 13:00:00,33.79,33.84,33.7,33.73,128400.0,32.0683,32.1157,31.9829,32.0114,128400.0
2014-08-05 13:10:00,33.73,33.85,33.65,33.82,206000.0,32.0114,32.1252,31.9354,32.0968,206000.0
2014-08-05 13:20:00,33.85,33.9,33.79,33.85,229800.0,32.1252,32.1727,32.0683,32.1252,229800.0
2014-08-05 13:30:00,33.88,33.88,33.23,33.24,529000.0,32.1537,32.1537,31.5368,31.5463,529000.0
2014-08-05 13:40:00,33.22,33.47,33.1,33.29,889000.0,31.5273,31.7646,31.4135,31.5938,889000.0
2014-08-05 13:50:00,33.29,33.34,33.16,33.17,355400.0,31.5938,31.6412,31.4704,31.4799,355400.0
2014-08-05 14:00:00,33.17,33.24,32.85,32.88,655800.0,31.4799,31.5463,31.1762,31.2047,655800.0
2014-08-05 14:10:00,32.9,33.23,32.88,33.13,488600.0,31.2236,31.5368,31.2047,31.4419,488600.0
2014-08-05 14:20:00,33.12,33.28,33.07,33.24,372200.0,31.4324,31.5843,31.385,31.5463,372200.0
2014-08-05 14:30:00,33.26,33.48,33.24,33.31,662200.0,31.5653,31.7741,31.5463,31.6128,662200.0
2014-08-05 14:40:00,33.3,33.37,33.19,33.27,162200.0,31.6033,31.6697,31.4989,31.5748,162200.0
2014-08-05 14:50:00,33.29,33.35,33.2,33.24,170800.0,31.5938,31.6507,31.5084,31.5463,170800.0
2014-08-05 15:00:00,33.2,33.24,33.03,33.04,206400.0,31.5084,31.5463,31.347,31.3565,206400.0
2014-08-05 15:10:00,33.04,33.25,32.97,33.25,394800.0,31.3565,31.5558,31.2901,31.5558,394800.0
2014-08-05 15:20:00,33.23,33.33,33.15,33.15,278800.0,31.5368,31.6317,31.4609,31.4609,278800.0
2014-08-05 15:30:00,33.18,33.45,33.17,33.4,668600.0,31.4894,31.7456,31.4799,31.6982,668600.0
2014-08-05 15:40:00,33.4,33.54,33.37,33.44,581600.0,31.6982,31.831,31.6697,31.7361,581600.0
2014-08-05 15:50:00,33.43,33.62,33.41,33.55,795600.0,31.7266,31.907,31.7077,31.8405,795600.0
2014-08-06 09:30:00,32.96,33.27,32.9,33.19,948800.0,31.2806,31.5748,31.2236,31.4989,948800.0
2014-08-06 09:40:00,33.18,33.9,33.15,33.76,955200.0,31.4894,32.1727,31.4609,32.0398,955200.0
2014-08-06 09:50:00,33.77,33.82,33.52,33.59,549800.0,32.0493,32.0968,31.8121,31.8785,549800.0
2014-08-06 10:00:00,33.6,33.99,33.6,33.98,772400.0,31.888,32.2581,31.888,32.2486,772400.0
2014-08-06 10:10:00,33.99,34.05,33.66,33.7,601200.0,32.2581,32.315,31.9449,31.9829,601200.0
2014-08-06 10:20:00,33.71,34.15,33.68,34.15,487600.0,31.9924,32.41,31.9639,32.41,487600.0
2014-08-06 10:30:00,34.14,34.21,33.9,33.97,515000.0,32.4005,32.4669,32.1727,32.2391,515000.0
2014-08-06 10:40:00,33.98,34.04,33.85,33.93,275600.0,32.2486,32.3056,32.1252,32.2012,275600.0
2014-08-06 10:50:00,33.94,34.26,33.92,34.22,611600.0,32.2107,32.5143,32.1917,32.4764,611600.0
2014-08-06 11:00:00,34.2,34.27,34.06,34.12,320800.0,32.4574,32.5238,32.3245,32.3815,320800.0
2014-08-06 11:10:00,34.13,34.18,34.01,34.1,251400.0,32.391,32.4384,32.2771,32.3625,251400.0
2014-08-06 11:20:00,34.1,34.13,33.98,34.0,192400.0,32.3625,32.391,32.2486,32.2676,192400.0
2014-08-06 11:30:00,34.0,34.22,33.99,34.17,279600.0,32.2676,32.4764,32.2581,32.4289,279600.0
2014-08-06 11:40:00,34.17,34.48,34.13,34.39,533000.0,32.4289,32.7231,32.391,32.6377,533000.0
2014-08-06 11:50:00,34.39,34.49,34.37,34.47,294400.0,32.6377,32.7326,32.6187,32.7136,294400.0
2014-08-06 12:00:00,34.47,34.55,34.47,34.48,303200.0,32.7136,32.7896,32.7136,32.7231,303200.0
2014-08-06 12:10:00,34.49,34.49,34.22,34.27,500200.0,32.7326,32.7326,32.4764,32.5238,500200.0
2014-08-06 12:20:00,34.27,34.41,34.22,34.3,276600.0,32.5238,32.6567,32.4764,32.5523,276600.0
2014-08-06 12:30:00,34.31,34.47,34.31,34.37,215600.0,32.5618,32.7136,32.5618,32.6187,215600.0
2014-08-06 12:40:00,34.38,34.41,34.24,34.24,134200.0,32.6282,32.6567,32.4954,32.4954,134200.0
2014-08-06 12:50:00,34.26,34.33,34.2,34.24,166600.0,32.5143,32.5808,32.4574,32.4954,166600.0
2014-08-06 13:00:00,34.22,34.27,34.07,34.08,237800.0,32.4764,32.5238,32.334,32.3435,237800.0
2014-08-06 13:10:00,34.1,34.22,34.07,34.22,192400.0,32.3625,32.4764,32.334,32.4764,192400.0
2014-08-06 13:20:00,34.19,34.24,34.05,34.08,161000.0,32.4479,32.4954,32.315,32.3435,161000.0
2014-08-06 13:30:00,34.08,34.15,34.03,34.13,188200.0,32.3435,32.41,32.2961,32.391,188200.0
2014-08-06 13:40:00,34.13,34.15,33.94,33.97,239600.0,32.391,32.41,32.2107,32.2391,239600.0
2014-08-06 13:50:00,33.98,34.04,33.88,33.92,249800.0,32.2486,32.3056,32.1537,32.1917,249800.0
2014-08-06 14:00:00,33.92,33.98,33.83,33.94,241600.0,32.1917,32.2486,32.1063,32.2107,241600.0
2014-08-06 14:10:00,33.94,34.02,33.86,33.95,185000.0,32.2107,32.2866,32.1347,32.2201,185000.0
2014-08-06 14:20:00,33.96,34.04,33.93,34.02,139200.0,32.2296,32.3056,32.2012,32.2866,139200.0
2014-08-06 14:30:00,34.03,34.03,33.87,33.97,163600.0,32.2961,32.2961,32.1442,32.2391,163600.0
2014-08-06 14:40:00,33.95,34.1,33.94,34.02,304600.0,32.2201,32.3625,32.2107,32.2866,304600.0
2014-08-06 14:50:00,34.02,34.1,33.99,34.01,129200.0,32.2866,32.3625,32.2581,32.2771,129200.0
2014-08-06 15:00:00,33.99,34.13,33.99,34.07,225600.0,32.2581,32.391,32.2581,32.334,225600.0
2014-08-06 15:10:00,34.07,34.08,33.93,33.98,266600.0,32.334,32.3435,32.2012,32.2486,266600.0
2014-08-06 15:20:00,33.97,34.01,33.9,33.9,230600.0,32.2391,32.2771,32.1727,32.1727,230600.0
2014-08-06 15:30:00,33.9,33.95,33.82,33.94,308800.0,32.1727,32.2201,32.0968,32.2107,308800.0
2014-08-06 15:40:00,33.93,34.04,33.92,33.95,178600.0,32.2012,32.3056,32.1917,32.2201,178600.0
2014-08-06 15:50:00,33.95,34.06,33.88,33.9,439200.0,32.2201,32.3245,32.1537,32.1727,439200.0
2014-08-07 09:30:00,34.23,34.42,34.09,34.25,556600.0,32.4859,32.6662,32.353,32.5049,556600.0
2014-08-07 09:40:00,34.24,34.27,33.97,33.99,432000.0,32.4954,32.5238,32.2391,32.2581,432000.0
2014-08-07 09:50:00,33.99,34.51,33.99,34.43,803600.0,32.2581,32.7516,32.2581,32.6757,803600.0
2014-08-07 10:00:00,34.42,34.6,34.15,34.26,832000.0,32.6662,32.837,32.41,32.5143,832000.0
2014-08-07 10:10:00,34.25,34.32,34.1,34.16,321800.0,32.5049,32.5713,32.3625,32.4194,321800.0
2014-08-07 10:20:00,34.18,34.38,34.18,34.27,253800.0,32.4384,32.6282,32.4384,32.5238,253800.0
2014-08-07 10:30:00,34.28,34.49,34.18,34.42,422600.0,32.5333,32.7326,32.4384,32.6662,422600.0
2014-08-07 10:40:00,34.41,34.51,34.05,34.08,591800.0,32.6567,32.7516,32.315,32.3435,591800.0
2014-08-07 10:50:00,34.09,34.09,33.77,33.98,689400.0,32.353,32.353,32.0493,32.2486,689400.0
2014-08-07 11:00:00,33.98,33.98,33.62,33.74,546200.0,32.2486,32.2486,31.907,32.0208,546200.0
2014-08-07 11:10:00,33.75,33.75,33.47,33.64,675800.0,32.0303,32.0303,31.7646,31.9259,675800.0
2014-08-07 11:20:00,33.63,33.74,33.52,33.59,509000.0,31.9164,32.0208,31.8121,31.8785,509000.0
2014-08-07 11:30:00,33.59,33.71,33.52,33.6,529800.0,31.8785,31.9924,31.8121,31.888,529800.0
2014-08-07 11:40:00,33.61,33.63,33.28,33.35,852200.0,31.8975,31.9164,31.5843,31.6507,852200.0
2014-08-07 11:50:00,33.34,33.54,33.33,33.51,650400.0,31.6412,31.831,31.6317,31.8026,650400.0
2014-08-07 12:00:00,33.51,33.6,33.42,33.6,374200.0,31.8026,31.888,31.7171,31.888,374200.0
2014-08-07 12:10:00,33.58,33.63,33.43,33.47,328400.0,31.869,31.9164,31.7266,31.7646,328400.0
2014-08-07 12:20:00,33.47,33.68,33.4,33.57,339000.0,31.7646,31.9639,31.6982,31.8595,339000.0
2014-08-07 12:30:00,33.55,33.56,33.29,33.41,508200.0,31.8405,31.85,31.5938,31.7077,508200.0
2014-08-07 12:40:00,33.41,33.59,33.38,33.58,327400.0,31.7077,31.8785,31.6792,31.869,327400.0
2014-08-07 12:50:00,33.56,33.58,33.46,33.46,217600.0,31.85,31.869,31.7551,31.7551,217600.0
2014-08-07 13:00:00,33.46,33.63,33.46,33.63,259800.0,31.7551,31.9164,31.7551,31.9164,259800.0
2014-08-07 13:10:00,33.63,33.66,33.52,33.58,233200.0,31.9164,31.9449,31.8121,31.869,233200.0
2014-08-07 13:20:00,33.58,33.67,33.48,33.62,219600.0,31.869,31.9544,31.7741,31.907,219600.0
2014-08-07 13:30:00,33.63,33.76,33.62,33.76,220800.0,31.9164,32.0398,31.907,32.0398,220800.0
2014-08-07 13:40:00,33.76,33.88,33.73,33.79,289200.0,32.0398,32.1537,32.0114,32.0683,289200.0
2014-08-07 13:50:00,33.8,33.88,33.7,33.86,169800.0,32.0778,32.1537,31.9829,32.1347,169800.0
2014-08-07 14:00:00,33.85,33.85,33.72,33.79,181600.0,32.1252,32.1252,32.0019,32.0683,181600.0
2014-08-07 14:10:00,33.8,33.8,33.6,33.63,238200.0,32.0778,32.0778,31.888,31.9164,238200.0
2014-08-07 14:20:00,33.63,33.66,33.48,33.56,211200.0,31.9164,31.9449,31.7741,31.85,211200.0
2014-08-07 14:30:00,33.54,33.57,33.43,33.43,130000.0,31.831,31.8595,31.7266,31.7266,130000.0
2014-08-07 14:40:00,33.44,33.6,33.44,33.56,185800.0,31.7361,31.888,31.7361,31.85,185800.0
2014-08-07 14:50:00,33.54,33.59,33.33,33.34,271600.0,31.831,31.8785,31.6317,31.6412,271600.0
2014-08-07 15:00:00,33.34,33.45,33.24,33.28,573600.0,31.6412,31.7456,31.5463,31.5843,573600.0
2014-08-07 15:10:00,33.29,33.36,33.13,33.24,1086000.0,31.5938,31.6602,31.4419,31.5463,1086000.0
2014-08-07 15:20:00,33.23,33.23,33.02,33.16,504800.0,31.5368,31.5368,31.3375,31.4704,504800.0
2014-08-07 15:30:00,33.15,33.38,33.1,33.35,456200.0,31.4609,31.6792,31.4135,31.6507,456200.0
2014-08-07 15:40:00,33.36,33.42,33.27,33.35,427200.0,31.6602,31.7171,31.5748,31.6507,427200.0
2014-08-07 15:50:00,33.35,33.49,33.33,33.4,586000.0,31.6507,31.7836,31.6317,31.6982,586000.0
2014-08-08 09:30:00,33.5,33.6,33.36,33.46,676800.0,31.7931,31.888,31.6602,31.7551,676800.0
2014-08-08 09:40:00,33.42,33.49,33.24,33.49,557600.0,31.7171,31.7836,31.5463,31.7836,557600.0
2014-08-08 09:50:00,33.48,33.73,33.45,33.6,885400.0,31.7741,32.0114,31.7456,31.888,885400.0
2014-08-08 10:00:00,33.59,33.89,33.48,33.78,728800.0,31.8785,32.1632,31.7741,32.0588,728800.0
2014-08-08 10:10:00,33.79,33.85,33.62,33.63,459600.0,32.0683,32.1252,31.907,31.9164,459600.0
2014-08-08 10:20:00,33.65,33.69,33.47,33.54,465000.0,31.9354,31.9734,31.7646,31.831,465000.0
2014-08-08 10:30:00,33.53,33.74,33.45,33.69,408400.0,31.8215,32.0208,31.7456,31.9734,408400.0
2014-08-08 10:40:00,33.68,33.93,33.68,33.74,623200.0,31.9639,32.2012,31.9639,32.0208,623200.0
2014-08-08 10:50:00,33.73,33.86,33.71,33.81,261800.0,32.0114,32.1347,31.9924,32.0873,261800.0
2014-08-08 11:00:00,33.8,34.0,33.73,33.91,471200.0,32.0778,32.2676,32.0114,32.1822,471200.0
2014-08-08 11:10:00,33.92,34.13,33.92,34.05,421400.0,32.1917,32.391,32.1917,32.315,421400.0
2014-08-08 11:20:00,34.04,34.1,33.91,34.08,458200.0,32.3056,32.3625,32.1822,32.3435,458200.0
2014-08-08 11:30:00,34.07,34.16,34.04,34.1,338200.0,32.334,32.4194,32.3056,32.3625,338200.0
2014-08-08 11:40:00,34.1,34.13,34.01,34.02,219000.0,32.3625,32.391,32.2771,32.2866,219000.0
2014-08-08 11:50:00,34.02,34.1,33.96,34.07,221000.0,32.2866,32.3625,32.2296,32.334,221000.0
2014-08-08 12:00:00,34.07,34.07,33.94,33.95,147000.0,32.334,32.334,32.2107,32.2201,147000.0
2014-08-08 12:10:00,33.95,34.01,33.9,33.91,256800.0,32.2201,32.2771,32.1727,32.1822,256800.0
2014-08-08 12:20:00,33.92,33.96,33.8,33.84,120600.0,32.1917,32.2296,32.0778,32.1157,120600.0
2014-08-08 12:30:00,33.84,33.91,33.8,33.87,110600.0,32.1157,32.1822,32.0778,32.1442,110600.0
2014-08-08 12:40:00,33.88,33.9,33.81,33.85,87400.0,32.1537,32.1727,32.0873,32.1252,87400.0
2014-08-08 12:50:00,33.84,33.94,33.83,33.89,121000.0,32.1157,32.2107,32.1063,32.1632,121000.0
2014-08-08 13:00:00,33.89,33.99,33.87,33.98,174400.0,32.1632,32.2581,32.1442,32.2486,174400.0
2014-08-08 13:10:00,33.99,34.16,33.93,34.15,403800.0,32.2581,32.4194,32.2012,32.41,403800.0
2014-08-08 13:20:00,34.16,34.42,34.14,34.35,603200.0,32.4194,32.6662,32.4005,32.5998,603200.0
2014-08-08 13:30:00,34.37,34.38,34.25,34.3,257000.0,32.6187,32.6282,32.5049,32.5523,257000.0
2014-08-08 13:40:00,34.32,34.46,34.3,34.41,304400.0,32.5713,32.7042,32.5523,32.6567,304400.0
2014-08-08 13:50:00,34.41,34.44,34.32,34.4,253200.0,32.6567,32.6852,32.5713,32.6472,253200.0
2014-08-08 14:00:00,34.41,34.46,34.37,34.4,232400.0,32.6567,32.7042,32.6187,32.6472,232400.0
2014-08-08 14:10:00,34.39,34.4,34.24,34.3,184400.0,32.6377,32.6472,32.4954,32.5523,184400.0
2014-08-08 14:20:00,34.28,34.43,34.24,34.43,352600.0,32.5333,32.6757,32.4954,32.6757,352600.0
2014-08-08 14:30:00,34.41,34.47,34.39,34.44,299200.0,32.6567,32.7136,32.6377,32.6852,299200.0
2014-08-08 14:40:00,34.45,34.47,34.38,34.42,293600.0,32.6947,32.7136,32.6282,32.6662,293600.0
2014-08-08 14:50:00,34.42,34.45,34.35,34.35,214800.0,32.6662,32.6947,32.5998,32.5998,214800.0
2014-08-08 15:00:00,34.33,34.4,34.31,34.38,188200.0,32.5808,32.6472,32.5618,32.6282,188200.0
2014-08-08 15:10:00,34.37,34.42,34.33,34.4,179400.0,32.6187,32.6662,32.5808,32.6472,179400.0
2014-08-08 15:20:00,34.41,34.45,34.37,34.44,252000.0,32.6567,32.6947,32.6187,32.6852,252000.0
2014-08-08 15:30:00,34.43,34.46,34.39,34.42,208400.0,32.6757,32.7042,32.6377,32.6662,208400.0
2014-08-08 15:40:00,34.42,34.46,34.4,34.42,284000.0,32.6662,32.7042,32.6472,32.6662,284000.0
2014-08-08 15:50:00,34.43,34.46,34.36,34.36,560800.0,32.6757,32.7042,32.6093,32.6093,560800.0
2014-08-11 09:30:00,34.93,34.94,34.77,34.85,765600.0,33.1502,33.1597,32.9984,33.0743,765600.0
2014-08-11 09:40:00,34.85,34.9,34.69,34.77,595200.0,33.0743,33.1217,32.9224,32.9984,595200.0
2014-08-11 09:50:00,34.77,35.09,34.77,35.06,907400.0,32.9984,33.3021,32.9984,33.2736,907400.0
2014-08-11 10:00:00,35.08,35.49,35.07,35.48,903400.0,33.2926,33.6817,33.2831,33.6722,903400.0
2014-08-11 10:10:00,35.49,35.54,35.34,35.34,653200.0,33.6817,33.7291,33.5393,33.5393,653200.0
2014-08-11 10:20:00,35.35,35.46,35.34,35.38,376600.0,33.5488,33.6532,33.5393,33.5773,376600.0
2014-08-11 10:30:00,35.4,35.6,35.35,35.57,587600.0,33.5963,33.7861,33.5488,33.7576,587600.0
2014-08-11 10:40:00,35.57,35.67,35.49,35.65,497800.0,33.7576,33.8525,33.6817,33.8335,497800.0
2014-08-11 10:50:00,35.65,35.66,35.43,35.48,473000.0,33.8335,33.843,33.6247,33.6722,473000.0
2014-08-11 11:00:00,35.47,35.68,35.45,35.67,304800.0,33.6627,33.862,33.6437,33.8525,304800.0
2014-08-11 11:10:00,35.68,36.09,35.61,36.06,1277800.0,33.862,34.2511,33.7956,34.2226,1277800.0
2014-08-11 11:20:00,36.06,36.14,35.93,35.94,481400.0,34.2226,34.2986,34.0993,34.1087,481400.0
2014-08-11 11:30:00,35.95,35.98,35.85,35.87,256800.0,34.1182,34.1467,34.0233,34.0423,256800.0
2014-08-11 11:40:00,35.85,36.02,35.8,35.84,361600.0,34.0233,34.1847,33.9759,34.0138,361600.0
2014-08-11 11:50:00,35.85,35.92,35.83,35.84,163800.0,34.0233,34.0898,34.0044,34.0138,163800.0
2014-08-11 12:00:00,35.84,35.86,35.71,35.77,269400.0,34.0138,34.0328,33.8905,33.9474,269400.0
2014-08-11 12:10:00,35.73,35.79,35.66,35.75,248800.0,33.9094,33.9664,33.843,33.9284,248800.0
2014-08-11 12:20:00,35.74,35.84,35.67,35.77,233200.0,33.9189,34.0138,33.8525,33.9474,233200.0
2014-08-11 12:30:00,35.76,35.84,35.7,35.77,157000.0,33.9379,34.0138,33.881,33.9474,157000.0
2014-08-11 12:40:00,35.78,35.86,35.75,35.77,235000.0,33.9569,34.0328,33.9284,33.9474,235000.0
2014-08-11 12:50:00,35.77,35.81,35.7,35.72,220600.0,33.9474,33.9854,33.881,33.9,220600.0
2014-08-11 13:00:00,35.7,35.76,35.68,35.73,181000.0,33.881,33.9379,33.862,33.9094,181000.0
2014-08-11 13:10:00,35.73,35.8,35.7,35.74,168200.0,33.9094,33.9759,33.881,33.9189,168200.0
2014-08-11 13:20:00,35.73,35.77,35.56,35.56,259000.0,33.9094,33.9474,33.7481,33.7481,259000.0
2014-08-11 13:30:00,35.59,35.67,35.56,35.6,267800.0,33.7766,33.8525,33.7481,33.7861,267800.0
2014-08-11 13:40:00,35.6,35.67,35.5,35.58,250600.0,33.7861,33.8525,33.6912,33.7671,250600.0
2014-08-11 13:50:00,35.58,35.6,35.35,35.45,337800.0,33.7671,33.7861,33.5488,33.6437,337800.0
2014-08-11 14:00:00,35.44,35.48,35.3,35.47,326000.0,33.6342,33.6722,33.5014,33.6627,326000.0
2014-08-11 14:10:00,35.46,35.51,35.35,35.47,258000.0,33.6532,33.7007,33.5488,33.6627,258000.0
2014-08-11 14:20:00,35.47,35.52,35.38,35.38,189200.0,33.6627,33.7101,33.5773,33.5773,189200.0
2014-08-11 14:30:00,35.38,35.42,35.3,35.38,193800.0,33.5773,33.6152,33.5014,33.5773,193800.0
2014-08-11 14:40:00,35.38,35.47,35.36,35.45,225000.0,33.5773,33.6627,33.5583,33.6437,225000.0
2014-08-11 14:50:00,35.46,35.46,35.38,35.39,167400.0,33.6532,33.6532,33.5773,33.5868,167400.0
2014-08-11 15:00:00,35.41,35.55,35.4,35.52,209800.0,33.6058,33.7386,33.5963,33.7101,209800.0
2014-08-11 15:10:00,35.51,35.55,35.47,35.49,214200.0,33.7007,33.7386,33.6627,33.6817,214200.0
2014-08-11 15:20:00,35.49,35.5,35.4,35.4,203200.0,33.6817,33.6912,33.5963,33.5963,203200.0
2014-08-11 15:30:00,35.38,35.49,35.38,35.45,240000.0,33.5773,33.6817,33.5773,33.6437,240000.0
2014-08-11 15:40:00,35.45,35.46,35.33,35.37,340200.0,33.6437,33.6532,33.5298,33.5678,340200.0
2014-08-11 15:50:00,35.37,35.45,35.34,35.35,621800.0,33.5678,33.6437,33.5393,33.5488,621800.0
2014-08-12 09:30:00,34.99,35.3,34.85,35.24,996200.0,33.2072,33.5014,33.0743,33.4444,996200.0
2014-08-12 09:40:00,35.25,35.38,35.19,35.3,676600.0,33.4539,33.5773,33.397,33.5014,676600.0
2014-08-12 09:50:00,35.31,35.37,35.13,35.35,528000.0,33.5108,33.5678,33.34,33.5488,528000.0
2014-08-12 10:00:00,35.37,35.47,35.19,35.19,642800.0,33.5678,33.6627,33.397,33.397,642800.0
2014-08-12 10:10:00,35.18,35.24,35.06,35.19,428200.0,33.3875,33.4444,33.2736,33.397,428200.0
2014-08-12 10:20:00,35.18,35.33,35.13,35.25,279000.0,33.3875,33.5298,33.34,33.4539,279000.0
2014-08-12 10:30:00,35.26,35.26,35.02,35.12,303400.0,33.4634,33.4634,33.2356,33.3305,303400.0
2014-08-12 10:40:00,35.1,35.18,34.88,34.88,463000.0,33.3115,33.3875,33.1028,33.1028,463000.0
2014-08-12 10:50:00,34.89,34.97,34.85,34.92,358000.0,33.1122,33.1882,33.0743,33.1407,358000.0
2014-08-12 11:00:00,34.91,34.91,34.54,34.65,713600.0,33.1312,33.1312,32.7801,32.8845,713600.0
2014-08-12 11:10:00,34.66,34.77,34.65,34.76,430000.0,32.894,32.9984,32.8845,32.9889,430000.0
2014-08-12 11:20:00,34.75,34.81,34.7,34.8,428400.0,32.9794,33.0363,32.9319,33.0268,428400.0
2014-08-12 11:30:00,34.8,34.85,34.76,34.81,270000.0,33.0268,33.0743,32.9889,33.0363,270000.0
2014-08-12 11:40:00,34.8,34.88,34.74,34.8,291400.0,33.0268,33.1028,32.9699,33.0268,291400.0
2014-08-12 11:50:00,34.79,34.86,34.75,34.77,204800.0,33.0173,33.0838,32.9794,32.9984,204800.0
2014-08-12 12:00:00,34.76,34.78,34.61,34.71,382200.0,32.9889,33.0079,32.8465,32.9414,382200.0
2014-08-12 12:10:00,34.71,34.83,34.71,34.77,219000.0,32.9414,33.0553,32.9414,32.9984,219000.0
2014-08-12 12:20:00,34.76,34.84,34.72,34.74,184200.0,32.9889,33.0648,32.9509,32.9699,184200.0
2014-08-12 12:30:00,34.74,34.94,34.73,34.88,309600.0,32.9699,33.1597,32.9604,33.1028,309600.0
2014-08-12 12:40:00,34.9,34.99,34.83,34.85,469200.0,33.1217,33.2072,33.0553,33.0743,469200.0
2014-08-12 12:50:00,34.85,34.86,34.76,34.78,175000.0,33.0743,33.0838,32.9889,33.0079,175000.0
2014-08-12 13:00:00,34.78,34.81,34.71,34.79,220400.0,33.0079,33.0363,32.9414,33.0173,220400.0
2014-08-12 13:10:00,34.79,34.83,34.7,34.74,192800.0,33.0173,33.0553,32.9319,32.9699,192800.0
2014-08-12 13:20:00,34.74,34.75,34.59,34.63,322400.0,32.9699,32.9794,32.8275,32.8655,322400.0
2014-08-12 13:30:00,34.63,34.63,34.49,34.59,651400.0,32.8655,32.8655,32.7326,32.8275,651400.0
2014-08-12 13:40:00,34.59,34.61,34.46,34.49,233400.0,32.8275,32.8465,32.7042,32.7326,233400.0
2014-08-12 13:50:00,34.49,34.63,34.49,34.57,192200.0,32.7326,32.8655,32.7326,32.8086,192200.0
2014-08-12 14:00:00,34.56,34.57,34.38,34.39,364200.0,32.7991,32.8086,32.6282,32.6377,364200.0
2014-08-12 14:10:00,34.4,34.4,34.24,34.31,571000.0,32.6472,32.6472,32.4954,32.5618,571000.0
2014-08-12 14:20:00,34.32,34.35,34.15,34.22,490000.0,32.5713,32.5998,32.41,32.4764,490000.0
2014-08-12 14:30:00,34.2,34.34,34.13,34.32,515200.0,32.4574,32.5903,32.391,32.5713,515200.0
2014-08-12 14:40:00,34.33,34.35,34.15,34.19,497800.0,32.5808,32.5998,32.41,32.4479,497800.0
2014-08-12 14:50:00,34.2,34.27,34.18,34.19,248400.0,32.4574,32.5238,32.4384,32.4479,248400.0
2014-08-12 15:00:00,34.19,34.34,34.19,34.32,457000.0,32.4479,32.5903,32.4479,32.5713,457000.0
2014-08-12 15:10:00,34.33,34.4,34.26,34.31,681600.0,32.5808,32.6472,32.5143,32.5618,681600.0
2014-08-12 15:20:00,34.31,34.38,34.27,34.32,230600.0,32.5618,32.6282,32.5238,32.5713,230600.0
2014-08-12 15:30:00,34.31,34.47,34.28,34.46,576000.0,32.5618,32.7136,32.5333,32.7042,576000.0
2014-08-12 15:40:00,34.47,34.62,34.46,34.54,564400.0,32.7136,32.856,32.7042,32.7801,564400.0
2014-08-12 15:50:00,34.54,34.62,34.47,34.6,698200.0,32.7801,32.856,32.7136,32.837,698200.0
2014-08-13 09:30:00,34.93,35.11,34.93,35.01,695200.0,33.1502,33.321,33.1502,33.2261,695200.0
2014-08-13 09:40:00,35.01,35.05,34.83,34.87,492200.0,33.2261,33.2641,33.0553,33.0933,492200.0
2014-08-13 09:50:00,34.87,34.94,34.76,34.78,262800.0,33.0933,33.1597,32.9889,33.0079,262800.0
2014-08-13 10:00:00,34.8,35.13,34.77,35.04,617800.0,33.0268,33.34,32.9984,33.2546,617800.0
2014-08-13 10:10:00,35.03,35.09,34.85,35.01,354800.0,33.2451,33.3021,33.0743,33.2261,354800.0
2014-08-13 10:20:00,34.99,35.16,34.97,35.06,335600.0,33.2072,33.3685,33.1882,33.2736,335600.0
2014-08-13 10:30:00,35.08,35.25,35.05,35.24,420800.0,33.2926,33.4539,33.2641,33.4444,420800.0
2014-08-13 10:40:00,35.24,35.27,35.13,35.23,382600.0,33.4444,33.4729,33.34,33.4349,382600.0
2014-08-13 10:50:00,35.23,35.3,35.17,35.22,273600.0,33.4349,33.5014,33.378,33.4254,273600.0
2014-08-13 11:00:00,35.25,35.49,35.25,35.49,644000.0,33.4539,33.6817,33.4539,33.6817,644000.0
2014-08-13 11:10:00,35.49,35.5,35.37,35.42,553000.0,33.6817,33.6912,33.5678,33.6152,553000.0
2014-08-13 11:20:00,35.41,35.44,35.37,35.4,194800.0,33.6058,33.6342,33.5678,33.5963,194800.0
2014-08-13 11:30:00,35.41,35.6,35.41,35.51,448000.0,33.6058,33.7861,33.6058,33.7007,448000.0
2014-08-13 11:40:00,35.52,35.57,35.48,35.51,239200.0,33.7101,33.7576,33.6722,33.7007,239200.0
2014-08-13 11:50:00,35.51,35.52,35.4,35.4,197800.0,33.7007,33.7101,33.5963,33.5963,197800.0
2014-08-13 12:00:00,35.4,35.44,35.25,35.27,350200.0,33.5963,33.6342,33.4539,33.4729,350200.0
2014-08-13 12:10:00,35.28,35.3,35.2,35.24,346000.0,33.4824,33.5014,33.4065,33.4444,346000.0
2014-08-13 12:20:00,35.26,35.32,35.21,35.29,366000.0,33.4634,33.5203,33.4159,33.4919,366000.0
2014-08-13 12:30:00,35.3,35.32,35.26,35.27,198200.0,33.5014,33.5203,33.4634,33.4729,198200.0
2014-08-13 12:40:00,35.27,35.36,35.21,35.3,196000.0,33.4729,33.5583,33.4159,33.5014,196000.0
2014-08-13 12:50:00,35.31,35.33,35.2,35.22,175400.0,33.5108,33.5298,33.4065,33.4254,175400.0
2014-08-13 13:00:00,35.23,35.28,35.2,35.25,162400.0,33.4349,33.4824,33.4065,33.4539,162400.0
2014-08-13 13:10:00,35.26,35.3,35.22,35.22,90200.0,33.4634,33.5014,33.4254,33.4254,90200.0
2014-08-13 13:20:00,35.22,35.29,35.22,35.24,92600.0,33.4254,33.4919,33.4254,33.4444,92600.0
2014-08-13 13:30:00,35.24,35.38,35.22,35.38,218600.0,33.4444,33.5773,33.4254,33.5773,218600.0
2014-08-13 13:40:00,35.39,35.43,35.35,35.38,223000.0,33.5868,33.6247,33.5488,33.5773,223000.0
2014-08-13 13:50:00,35.37,35.39,35.35,35.37,102400.0,33.5678,33.5868,33.5488,33.5678,102400.0
2014-08-13 14:00:00,35.38,35.42,35.26,35.3,193800.0,33.5773,33.6152,33.4634,33.5014,193800.0
2014-08-13 14:10:00,35.29,35.3,35.22,35.27,159400.0,33.4919,33.5014,33.4254,33.4729,159400.0
2014-08-13 14:20:00,35.27,35.3,35.2,35.27,226200.0,33.4729,33.5014,33.4065,33.4729,226200.0
2014-08-13 14:30:00,35.27,35.35,35.25,35.3,69000.0,33.4729,33.5488,33.4539,33.5014,69000.0
2014-08-13 14:40:00,35.31,35.36,35.3,35.31,99200.0,33.5108,33.5583,33.5014,33.5108,99200.0
2014-08-13 14:50:00,35.3,35.37,35.29,35.33,113600.0,33.5014,33.5678,33.4919,33.5298,113600.0
2014-08-13 15:00:00,35.32,35.35,35.27,35.3,111800.0,33.5203,33.5488,33.4729,33.5014,111800.0
2014-08-13 15:10:00,35.3,35.35,35.28,35.33,85800.0,33.5014,33.5488,33.4824,33.5298,85800.0
2014-08-13 15:20:00,35.31,35.36,35.3,35.31,162400.0,33.5108,33.5583,33.5014,33.5108,162400.0
2014-08-13 15:30:00,35.32,35.34,35.29,35.31,140800.0,33.5203,33.5393,33.4919,33.5108,140800.0
2014-08-13 15:40:00,35.31,35.35,35.27,35.33,264800.0,33.5108,33.5488,33.4729,33.5298,264800.0
2014-08-13 15:50:00,35.33,35.38,35.3,35.38,678200.0,33.5298,33.5773,33.5014,33.5773,678200.0
2014-08-14 09:30:00,35.49,35.69,35.44,35.65,601800.0,33.6817,33.8715,33.6342,33.8335,601800.0
2014-08-14 09:40:00,35.66,35.69,35.49,35.54,503400.0,33.843,33.8715,33.6817,33.7291,503400.0
2014-08-14 09:50:00,35.54,35.6,35.42,35.49,349200.0,33.7291,33.7861,33.6152,33.6817,349200.0
2014-08-14 10:00:00,35.49,35.55,35.24,35.32,488400.0,33.6817,33.7386,33.4444,33.5203,488400.0
2014-08-14 10:10:00,35.3,35.45,35.27,35.42,259400.0,33.5014,33.6437,33.4729,33.6152,259400.0
2014-08-14 10:20:00,35.44,35.51,35.41,35.47,354200.0,33.6342,33.7007,33.6058,33.6627,354200.0
2014-08-14 10:30:00,35.47,35.59,35.46,35.48,256000.0,33.6627,33.7766,33.6532,33.6722,256000.0
2014-08-14 10:40:00,35.48,35.62,35.48,35.56,220800.0,33.6722,33.8051,33.6722,33.7481,220800.0
2014-08-14 10:50:00,35.57,35.62,35.44,35.46,249200.0,33.7576,33.8051,33.6342,33.6532,249200.0
2014-08-14 11:00:00,35.46,35.59,35.46,35.58,168200.0,33.6532,33.7766,33.6532,33.7671,168200.0
2014-08-14 11:10:00,35.59,35.6,35.54,35.58,176000.0,33.7766,33.7861,33.7291,33.7671,176000.0
2014-08-14 11:20:00,35.58,35.59,35.48,35.5,232400.0,33.7671,33.7766,33.6722,33.6912,232400.0
2014-08-14 11:30:00,35.52,35.54,35.37,35.38,236000.0,33.7101,33.7291,33.5678,33.5773,236000.0
2014-08-14 11:40:00,35.38,35.5,35.38,35.49,110000.0,33.5773,33.6912,33.5773,33.6817,110000.0
2014-08-14 11:50:00,35.49,35.56,35.45,35.53,148400.0,33.6817,33.7481,33.6437,33.7196,148400.0
2014-08-14 12:00:00,35.54,35.59,35.52,35.53,320600.0,33.7291,33.7766,33.7101,33.7196,320600.0
2014-08-14 12:10:00,35.54,35.58,35.52,35.54,102200.0,33.7291,33.7671,33.7101,33.7291,102200.0
2014-08-14 12:20:00,35.52,35.57,35.51,35.55,103800.0,33.7101,33.7576,33.7007,33.7386,103800.0
2014-08-14 12:30:00,35.55,35.58,35.51,35.52,73400.0,33.7386,33.7671,33.7007,33.7101,73400.0
2014-08-14 12:40:00,35.54,35.57,35.51,35.54,77200.0,33.7291,33.7576,33.7007,33.7291,77200.0
2014-08-14 12:50:00,35.55,35.63,35.55,35.59,266200.0,33.7386,33.8145,33.7386,33.7766,266200.0
2014-08-14 13:00:00,35.6,35.6,35.51,35.54,185800.0,33.7861,33.7861,33.7007,33.7291,185800.0
2014-08-14 13:10:00,35.53,35.68,35.52,35.65,330200.0,33.7196,33.862,33.7101,33.8335,330200.0
2014-08-14 13:20:00,35.65,35.68,35.48,35.49,205200.0,33.8335,33.862,33.6722,33.6817,205200.0
2014-08-14 13:30:00,35.48,35.49,35.42,35.44,221200.0,33.6722,33.6817,33.6152,33.6342,221200.0
2014-08-14 13:40:00,35.45,35.48,35.33,35.34,494200.0,33.6437,33.6722,33.5298,33.5393,494200.0
2014-08-14 13:50:00,35.35,35.41,35.33,35.4,181800.0,33.5488,33.6058,33.5298,33.5963,181800.0
2014-08-14 14:00:00,35.41,35.44,35.34,35.38,176800.0,33.6058,33.6342,33.5393,33.5773,176800.0
2014-08-14 14:10:00,35.39,35.42,35.32,35.37,231200.0,33.5868,33.6152,33.5203,33.5678,231200.0
2014-08-14 14:20:00,35.37,35.43,35.33,35.43,87200.0,33.5678,33.6247,33.5298,33.6247,87200.0
2014-08-14 14:30:00,35.42,35.51,35.42,35.49,299000.0,33.6152,33.7007,33.6152,33.6817,299000.0
2014-08-14 14:40:00,35.49,35.53,35.44,35.46,202800.0,33.6817,33.7196,33.6342,33.6532,202800.0
2014-08-14 14:50:00,35.46,35.49,35.45,35.49,96600.0,33.6532,33.6817,33.6437,33.6817,96600.0
2014-08-14 15:00:00,35.49,35.54,35.48,35.51,121800.0,33.6817,33.7291,33.6722,33.7007,121800.0
2014-08-14 15:10:00,35.51,35.56,35.49,35.51,135600.0,33.7007,33.7481,33.6817,33.7007,135600.0
2014-08-14 15:20:00,35.52,35.54,35.48,35.5,123600.0,33.7101,33.7291,33.6722,33.6912,123600.0
2014-08-14 15:30:00,35.51,35.55,35.47,35.49,155400.0,33.7007,33.7386,33.6627,33.6817,155400.0
2014-08-14 15:40:00,35.49,35.51,35.46,35.51,173600.0,33.6817,33.7007,33.6532,33.7007,173600.0
2014-08-14 15:50:00,35.52,35.55,35.48,35.55,502800.0,33.7101,33.7386,33.6722,33.7386,502800.0
2014-08-15 09:30:00,36.35,36.35,36.06,36.11,735000.0,34.4979,34.4979,34.2226,34.2701,735000.0
2014-08-15 09:40:00,36.1,36.17,35.96,35.97,473400.0,34.2606,34.327,34.1277,34.1372,473400.0
2014-08-15 09:50:00,36.01,36.17,35.97,36.09,509200.0,34.1752,34.327,34.1372,34.2511,509200.0
2014-08-15 10:00:00,36.12,36.27,36.1,36.22,467800.0,34.2796,34.4219,34.2606,34.3745,467800.0
2014-08-15 10:10:00,36.22,36.28,36.04,36.13,441200.0,34.3745,34.4314,34.2037,34.2891,441200.0
2014-08-15 10:20:00,36.13,36.25,36.11,36.23,378400.0,34.2891,34.403,34.2701,34.384,378400.0
2014-08-15 10:30:00,36.24,36.33,36.22,36.28,464600.0,34.3935,34.4789,34.3745,34.4314,464600.0
2014-08-15 10:40:00,36.3,36.31,35.56,35.66,1197400.0,34.4504,34.4599,33.7481,33.843,1197400.0
2014-08-15 10:50:00,35.65,35.69,35.05,35.46,1466600.0,33.8335,33.8715,33.2641,33.6532,1466600.0
2014-08-15 11:00:00,35.46,35.47,35.13,35.25,807400.0,33.6532,33.6627,33.34,33.4539,807400.0
2014-08-15 11:10:00,35.27,35.42,35.22,35.29,584000.0,33.4729,33.6152,33.4254,33.4919,584000.0
2014-08-15 11:20:00,35.29,35.31,35.06,35.15,425600.0,33.4919,33.5108,33.2736,33.359,425600.0
2014-08-15 11:30:00,35.15,35.19,34.96,35.08,612600.0,33.359,33.397,33.1787,33.2926,612600.0
2014-08-15 11:40:00,35.08,35.15,34.97,35.01,315200.0,33.2926,33.359,33.1882,33.2261,315200.0
2014-08-15 11:50:00,35.02,35.03,34.44,34.58,963200.0,33.2356,33.2451,32.6852,32.818,963200.0
2014-08-15 12:00:00,34.58,34.66,34.31,34.62,755600.0,32.818,32.894,32.5618,32.856,755600.0
2014-08-15 12:10:00,34.61,34.66,34.41,34.57,365400.0,32.8465,32.894,32.6567,32.8086,365400.0
2014-08-15 12:20:00,34.56,34.77,34.4,34.76,469000.0,32.7991,32.9984,32.6472,32.9889,469000.0
2014-08-15 12:30:00,34.76,34.83,34.56,34.74,652200.0,32.9889,33.0553,32.7991,32.9699,652200.0
2014-08-15 12:40:00,34.76,34.94,34.73,34.76,646400.0,32.9889,33.1597,32.9604,32.9889,646400.0
2014-08-15 12:50:00,34.76,34.87,34.68,34.77,307600.0,32.9889,33.0933,32.9129,32.9984,307600.0
2014-08-15 13:00:00,34.77,34.77,34.57,34.68,344400.0,32.9984,32.9984,32.8086,32.9129,344400.0
2014-08-15 13:10:00,34.68,34.77,34.63,34.73,251600.0,32.9129,32.9984,32.8655,32.9604,251600.0
2014-08-15 13:20:00,34.71,34.76,34.6,34.75,226000.0,32.9414,32.9889,32.837,32.9794,226000.0
2014-08-15 13:30:00,34.76,34.76,34.64,34.7,204400.0,32.9889,32.9889,32.875,32.9319,204400.0
2014-08-15 13:40:00,34.69,34.77,34.69,34.71,213800.0,32.9224,32.9984,32.9224,32.9414,213800.0
2014-08-15 13:50:00,34.71,34.74,34.6,34.68,296200.0,32.9414,32.9699,32.837,32.9129,296200.0
2014-08-15 14:00:00,34.68,34.8,34.68,34.74,238000.0,32.9129,33.0268,32.9129,32.9699,238000.0
2014-08-15 14:10:00,34.74,34.85,34.73,34.81,344400.0,32.9699,33.0743,32.9604,33.0363,344400.0
2014-08-15 14:20:00,34.8,35.21,34.79,35.2,530800.0,33.0268,33.4159,33.0173,33.4065,530800.0
2014-08-15 14:30:00,35.21,35.3,35.14,35.24,519600.0,33.4159,33.5014,33.3495,33.4444,519600.0
2014-08-15 14:40:00,35.25,35.41,35.25,35.35,445000.0,33.4539,33.6058,33.4539,33.5488,445000.0
2014-08-15 14:50:00,35.36,35.37,35.2,35.21,366600.0,33.5583,33.5678,33.4065,33.4159,366600.0
2014-08-15 15:00:00,35.22,35.28,35.18,35.24,239600.0,33.4254,33.4824,33.3875,33.4444,239600.0
2014-08-15 15:10:00,35.24,35.27,35.2,35.2,168000.0,33.4444,33.4729,33.4065,33.4065,168000.0
2014-08-15 15:20:00,35.2,35.23,35.14,35.15,320200.0,33.4065,33.4349,33.3495,33.359,320200.0
2014-08-15 15:30:00,35.14,35.25,35.11,35.21,316200.0,33.3495,33.4539,33.321,33.4159,316200.0
2014-08-15 15:40:00,35.2,35.27,35.18,35.24,426200.0,33.4065,33.4729,33.3875,33.4444,426200.0
2014-08-15 15:50:00,35.24,35.38,35.24,35.37,1114800.0,33.4444,33.5773,33.4444,33.5678,1114800.0
2014-08-18 09:30:00,36.39,36.45,36.15,36.17,901400.0,34.5358,34.5928,34.308,34.327,901400.0
2014-08-18 09:40:00,36.16,36.25,36.02,36.09,547400.0,34.3175,34.403,34.1847,34.2511,547400.0
2014-08-18 09:50:00,36.09,36.38,36.09,36.31,733400.0,34.2511,34.5263,34.2511,34.4599,733400.0
2014-08-18 10:00:00,36.32,36.4,36.18,36.34,396000.0,34.4694,34.5453,34.3365,34.4884,396000.0
2014-08-18 10:10:00,36.34,36.5,36.3,36.47,840400.0,34.4884,34.6402,34.4504,34.6117,840400.0
2014-08-18 10:20:00,36.47,36.5,36.41,36.44,413200.0,34.6117,34.6402,34.5548,34.5833,413200.0
2014-08-18 10:30:00,36.44,36.57,36.4,36.56,396000.0,34.5833,34.7066,34.5453,34.6972,396000.0
2014-08-18 10:40:00,36.57,36.67,36.54,36.65,314000.0,34.7066,34.8016,34.6782,34.7826,314000.0
2014-08-18 10:50:00,36.65,36.81,36.63,36.79,411800.0,34.7826,34.9344,34.7636,34.9154,411800.0
2014-08-18 11:00:00,36.79,36.84,36.68,36.69,265400.0,34.9154,34.9629,34.811,34.8205,265400.0
2014-08-18 11:10:00,36.7,36.74,36.67,36.67,186400.0,34.83,34.868,34.8016,34.8016,186400.0
2014-08-18 11:20:00,36.68,36.8,36.67,36.8,223800.0,34.811,34.9249,34.8016,34.9249,223800.0
2014-08-18 11:30:00,36.8,36.83,36.7,36.74,141400.0,34.9249,34.9534,34.83,34.868,141400.0
2014-08-18 11:40:00,36.73,36.74,36.63,36.67,135200.0,34.8585,34.868,34.7636,34.8016,135200.0
2014-08-18 11:50:00,36.65,36.73,36.63,36.68,119200.0,34.7826,34.8585,34.7636,34.811,119200.0
2014-08-18 12:00:00,36.69,36.99,36.69,36.99,814800.0,34.8205,35.1052,34.8205,35.1052,814800.0
2014-08-18 12:10:00,36.98,36.99,36.9,36.94,136200.0,35.0958,35.1052,35.0198,35.0578,136200.0
2014-08-18 12:20:00,36.94,36.96,36.9,36.91,105400.0,35.0578,35.0768,35.0198,35.0293,105400.0
2014-08-18 12:30:00,36.91,36.92,36.83,36.89,147400.0,35.0293,35.0388,34.9534,35.0103,147400.0
2014-08-18 12:40:00,36.88,36.88,36.81,36.83,283200.0,35.0009,35.0009,34.9344,34.9534,283200.0
2014-08-18 12:50:00,36.82,36.83,36.74,36.74,128600.0,34.9439,34.9534,34.868,34.868,128600.0
2014-08-18 13:00:00,36.74,36.81,36.71,36.8,186400.0,34.868,34.9344,34.8395,34.9249,186400.0
2014-08-18 13:10:00,36.8,36.82,36.74,36.75,93000.0,34.9249,34.9439,34.868,34.8775,93000.0
2014-08-18 13:20:00,36.75,36.78,36.73,36.76,64000.0,34.8775,34.9059,34.8585,34.887,64000.0
2014-08-18 13:30:00,36.77,36.8,36.74,36.74,101600.0,34.8965,34.9249,34.868,34.868,101600.0
2014-08-18 13:40:00,36.75,36.77,36.71,36.73,127200.0,34.8775,34.8965,34.8395,34.8585,127200.0
2014-08-18 13:50:00,36.74,36.77,36.66,36.68,101800.0,34.868,34.8965,34.7921,34.811,101800.0
2014-08-18 14:00:00,36.68,36.7,36.66,36.69,55000.0,34.811,34.83,34.7921,34.8205,55000.0
2014-08-18 14:10:00,36.69,36.72,36.63,36.66,85600.0,34.8205,34.849,34.7636,34.7921,85600.0
2014-08-18 14:20:00,36.66,36.72,36.6,36.63,148400.0,34.7921,34.849,34.7351,34.7636,148400.0
2014-08-18 14:30:00,36.64,36.68,36.58,36.6,110800.0,34.7731,34.811,34.7161,34.7351,110800.0
2014-08-18 14:40:00,36.6,36.65,36.56,36.6,149800.0,34.7351,34.7826,34.6972,34.7351,149800.0
2014-08-18 14:50:00,36.59,36.65,36.59,36.62,75600.0,34.7256,34.7826,34.7256,34.7541,75600.0
2014-08-18 15:00:00,36.63,36.71,36.6,36.68,305200.0,34.7636,34.8395,34.7351,34.811,305200.0
2014-08-18 15:10:00,36.68,36.71,36.64,36.67,144600.0,34.811,34.8395,34.7731,34.8016,144600.0
2014-08-18 15:20:00,36.68,36.68,36.59,36.6,194600.0,34.811,34.811,34.7256,34.7351,194600.0
2014-08-18 15:30:00,36.6,36.62,36.58,36.6,121000.0,34.7351,34.7541,34.7161,34.7351,121000.0
2014-08-18 15:40:00,36.61,36.74,36.58,36.74,240600.0,34.7446,34.868,34.7161,34.868,240600.0
2014-08-18 15:50:00,36.75,36.94,36.73,36.93,673800.0,34.8775,35.0578,34.8585,35.0483,673800.0
2014-08-19 09:30:00,37.0,37.27,36.93,37.18,683400.0,35.1147,35.371,35.0483,35.2856,683400.0
2014-08-19 09:40:00,37.19,37.27,37.11,37.25,622400.0,35.2951,35.371,35.2191,35.352,622400.0
2014-08-19 09:50:00,37.25,37.43,37.24,37.39,949800.0,35.352,35.5228,35.3425,35.4849,949800.0
2014-08-19 10:00:00,37.41,37.5,37.33,37.38,368600.0,35.5038,35.5893,35.4279,35.4754,368600.0
2014-08-19 10:10:00,37.38,37.56,37.37,37.44,509200.0,35.4754,35.6462,35.4659,35.5323,509200.0
2014-08-19 10:20:00,37.45,37.46,37.29,37.3,262200.0,35.5418,35.5513,35.39,35.3995,262200.0
2014-08-19 10:30:00,37.33,37.4,37.22,37.39,366400.0,35.4279,35.4944,35.3235,35.4849,366400.0
2014-08-19 10:40:00,37.38,37.48,37.36,37.48,229400.0,35.4754,35.5703,35.4564,35.5703,229400.0
2014-08-19 10:50:00,37.47,37.52,37.44,37.48,388000.0,35.5608,35.6082,35.5323,35.5703,388000.0
2014-08-19 11:00:00,37.48,37.49,37.26,37.29,248600.0,35.5703,35.5798,35.3615,35.39,248600.0
2014-08-19 11:10:00,37.29,37.34,37.25,37.28,234800.0,35.39,35.4374,35.352,35.3805,234800.0
2014-08-19 11:20:00,37.3,37.43,37.24,37.41,210600.0,35.3995,35.5228,35.3425,35.5038,210600.0
2014-08-19 11:30:00,37.43,37.44,37.3,37.32,131600.0,35.5228,35.5323,35.3995,35.4184,131600.0
2014-08-19 11:40:00,37.31,37.38,37.29,37.33,52400.0,35.4089,35.4754,35.39,35.4279,52400.0
2014-08-19 11:50:00,37.34,37.47,37.34,37.44,120000.0,35.4374,35.5608,35.4374,35.5323,120000.0
2014-08-19 12:00:00,37.44,37.45,37.35,37.4,137400.0,35.5323,35.5418,35.4469,35.4944,137400.0
2014-08-19 12:10:00,37.4,37.45,37.37,37.42,97400.0,35.4944,35.5418,35.4659,35.5133,97400.0
2014-08-19 12:20:00,37.42,37.49,37.4,37.46,152400.0,35.5133,35.5798,35.4944,35.5513,152400.0
2014-08-19 12:30:00,37.48,37.48,37.4,37.4,67600.0,35.5703,35.5703,35.4944,35.4944,67600.0
2014-08-19 12:40:00,37.4,37.43,37.38,37.39,68800.0,35.4944,35.5228,35.4754,35.4849,68800.0
2014-08-19 12:50:00,37.38,37.4,37.28,37.35,125000.0,35.4754,35.4944,35.3805,35.4469,125000.0
2014-08-19 13:00:00,37.34,37.41,37.33,37.37,67000.0,35.4374,35.5038,35.4279,35.4659,67000.0
2014-08-19 13:10:00,37.35,37.37,37.28,37.3,130800.0,35.4469,35.4659,35.3805,35.3995,130800.0
2014-08-19 13:20:00,37.31,37.38,37.3,37.32,105200.0,35.4089,35.4754,35.3995,35.4184,105200.0
2014-08-19 13:30:00,37.33,37.34,37.25,37.27,98600.0,35.4279,35.4374,35.352,35.371,98600.0
2014-08-19 13:40:00,37.26,37.34,37.26,37.29,99000.0,35.3615,35.4374,35.3615,35.39,99000.0
2014-08-19 13:50:00,37.3,37.31,37.23,37.24,151200.0,35.3995,35.4089,35.333,35.3425,151200.0
2014-08-19 14:00:00,37.25,37.4,37.24,37.3,217600.0,35.352,35.4944,35.3425,35.3995,217600.0
2014-08-19 14:10:00,37.3,37.4,37.3,37.35,138200.0,35.3995,35.4944,35.3995,35.4469,138200.0
2014-08-19 14:20:00,37.35,37.42,37.35,37.38,176800.0,35.4469,35.5133,35.4469,35.4754,176800.0
2014-08-19 14:30:00,37.38,37.4,37.32,37.38,185800.0,35.4754,35.4944,35.4184,35.4754,185800.0
2014-08-19 14:40:00,37.37,37.38,37.33,37.35,116600.0,35.4659,35.4754,35.4279,35.4469,116600.0
2014-08-19 14:50:00,37.35,37.37,37.3,37.34,132400.0,35.4469,35.4659,35.3995,35.4374,132400.0
2014-08-19 15:00:00,37.34,37.4,37.33,37.38,129000.0,35.4374,35.4944,35.4279,35.4754,129000.0
2014-08-19 15:10:00,37.38,37.39,37.34,37.35,127600.0,35.4754,35.4849,35.4374,35.4469,127600.0
2014-08-19 15:20:00,37.35,37.36,37.3,37.32,116400.0,35.4469,35.4564,35.3995,35.4184,116400.0
2014-08-19 15:30:00,37.33,37.35,37.27,37.31,347000.0,35.4279,35.4469,35.371,35.4089,347000.0
2014-08-19 15:40:00,37.3,37.39,37.29,37.34,446400.0,35.3995,35.4849,35.39,35.4374,446400.0
2014-08-19 15:50:00,37.35,37.38,37.27,37.29,528800.0,35.4469,35.4754,35.371,35.39,528800.0
2014-08-20 09:30:00,36.72,36.82,36.44,36.73,1160000.0,34.849,34.9439,34.5833,34.8585,1160000.0
2014-08-20 09:40:00,36.73,36.74,36.38,36.6,787000.0,34.8585,34.868,34.5263,34.7351,787000.0
2014-08-20 09:50:00,36.6,36.77,36.52,36.67,464400.0,34.7351,34.8965,34.6592,34.8016,464400.0
2014-08-20 10:00:00,36.67,36.74,36.52,36.57,376600.0,34.8016,34.868,34.6592,34.7066,376600.0
2014-08-20 10:10:00,36.57,36.62,36.45,36.51,357600.0,34.7066,34.7541,34.5928,34.6497,357600.0
2014-08-20 10:20:00,36.51,36.8,36.49,36.74,507400.0,34.6497,34.9249,34.6307,34.868,507400.0
2014-08-20 10:30:00,36.73,36.79,36.63,36.64,231600.0,34.8585,34.9154,34.7636,34.7731,231600.0
2014-08-20 10:40:00,36.65,36.82,36.63,36.76,182000.0,34.7826,34.9439,34.7636,34.887,182000.0
2014-08-20 10:50:00,36.77,36.9,36.75,36.87,278000.0,34.8965,35.0198,34.8775,34.9914,278000.0
2014-08-20 11:00:00,36.88,36.94,36.84,36.86,185400.0,35.0009,35.0578,34.9629,34.9819,185400.0
2014-08-20 11:10:00,36.87,36.97,36.82,36.83,176400.0,34.9914,35.0863,34.9439,34.9534,176400.0
2014-08-20 11:20:00,36.85,36.87,36.8,36.82,111400.0,34.9724,34.9914,34.9249,34.9439,111400.0
2014-08-20 11:30:00,36.82,36.91,36.79,36.89,238000.0,34.9439,35.0293,34.9154,35.0103,238000.0
2014-08-20 11:40:00,36.88,36.9,36.83,36.85,86000.0,35.0009,35.0198,34.9534,34.9724,86000.0
2014-08-20 11:50:00,36.85,36.86,36.8,36.82,123600.0,34.9724,34.9819,34.9249,34.9439,123600.0
2014-08-20 12:00:00,36.8,36.85,36.79,36.85,46200.0,34.9249,34.9724,34.9154,34.9724,46200.0
2014-08-20 12:10:00,36.84,36.87,36.8,36.83,72600.0,34.9629,34.9914,34.9249,34.9534,72600.0
2014-08-20 12:20:00,36.83,36.88,36.83,36.85,75400.0,34.9534,35.0009,34.9534,34.9724,75400.0
2014-08-20 12:30:00,36.85,36.89,36.84,36.86,74800.0,34.9724,35.0103,34.9629,34.9819,74800.0
2014-08-20 12:40:00,36.87,36.88,36.85,36.85,50800.0,34.9914,35.0009,34.9724,34.9724,50800.0
2014-08-20 12:50:00,36.84,36.84,36.78,36.83,85600.0,34.9629,34.9629,34.9059,34.9534,85600.0
2014-08-20 13:00:00,36.83,36.85,36.8,36.84,59400.0,34.9534,34.9724,34.9249,34.9629,59400.0
2014-08-20 13:10:00,36.84,36.9,36.81,36.88,82800.0,34.9629,35.0198,34.9344,35.0009,82800.0
2014-08-20 13:20:00,36.87,36.89,36.75,36.77,112000.0,34.9914,35.0103,34.8775,34.8965,112000.0
2014-08-20 13:30:00,36.77,36.8,36.65,36.71,151800.0,34.8965,34.9249,34.7826,34.8395,151800.0
2014-08-20 13:40:00,36.7,36.73,36.63,36.65,110200.0,34.83,34.8585,34.7636,34.7826,110200.0
2014-08-20 13:50:00,36.64,36.68,36.6,36.64,120200.0,34.7731,34.811,34.7351,34.7731,120200.0
2014-08-20 14:00:00,36.63,36.63,36.3,36.45,802000.0,34.7636,34.7636,34.4504,34.5928,802000.0
2014-08-20 14:10:00,36.45,36.57,36.35,36.49,377000.0,34.5928,34.7066,34.4979,34.6307,377000.0
2014-08-20 14:20:00,36.49,36.65,36.49,36.58,287400.0,34.6307,34.7826,34.6307,34.7161,287400.0
2014-08-20 14:30:00,36.57,36.69,36.57,36.63,195000.0,34.7066,34.8205,34.7066,34.7636,195000.0
2014-08-20 14:40:00,36.63,36.84,36.53,36.81,345000.0,34.7636,34.9629,34.6687,34.9344,345000.0
2014-08-20 14:50:00,36.8,36.94,36.77,36.85,403000.0,34.9249,35.0578,34.8965,34.9724,403000.0
2014-08-20 15:00:00,36.87,37.02,36.83,37.01,439800.0,34.9914,35.1337,34.9534,35.1242,439800.0
2014-08-20 15:10:00,37.01,37.07,36.95,37.0,228800.0,35.1242,35.1812,35.0673,35.1147,228800.0
2014-08-20 15:20:00,37.01,37.02,36.88,36.91,265000.0,35.1242,35.1337,35.0009,35.0293,265000.0
2014-08-20 15:30:00,36.93,37.03,36.9,37.02,260600.0,35.0483,35.1432,35.0198,35.1337,260600.0
2014-08-20 15:40:00,37.02,37.07,37.0,37.04,272000.0,35.1337,35.1812,35.1147,35.1527,272000.0
2014-08-20 15:50:00,37.02,37.02,36.8,36.84,468600.0,35.1337,35.1337,34.9249,34.9629,468600.0
2014-08-21 09:30:00,36.77,36.96,36.45,36.57,770800.0,34.8965,35.0768,34.5928,34.7066,770800.0
2014-08-21 09:40:00,36.56,36.65,36.49,36.57,389000.0,34.6972,34.7826,34.6307,34.7066,389000.0
2014-08-21 09:50:00,36.55,36.68,36.42,36.44,585000.0,34.6877,34.811,34.5643,34.5833,585000.0
2014-08-21 10:00:00,36.49,36.71,35.8,35.85,1450000.0,34.6307,34.8395,33.9759,34.0233,1450000.0
2014-08-21 10:10:00,35.85,36.16,35.76,36.13,846600.0,34.0233,34.3175,33.9379,34.2891,846600.0
2014-08-21 10:20:00,36.14,36.32,36.08,36.22,408000.0,34.2986,34.4694,34.2416,34.3745,408000.0
2014-08-21 10:30:00,36.22,36.6,36.19,36.52,737400.0,34.3745,34.7351,34.346,34.6592,737400.0
2014-08-21 10:40:00,36.52,36.55,36.39,36.41,290000.0,34.6592,34.6877,34.5358,34.5548,290000.0
2014-08-21 10:50:00,36.4,36.53,36.4,36.43,233600.0,34.5453,34.6687,34.5453,34.5738,233600.0
2014-08-21 11:00:00,36.43,36.59,36.43,36.56,232000.0,34.5738,34.7256,34.5738,34.6972,232000.0
2014-08-21 11:10:00,36.56,36.75,36.56,36.64,419200.0,34.6972,34.8775,34.6972,34.7731,419200.0
2014-08-21 11:20:00,36.65,36.67,36.59,36.63,162000.0,34.7826,34.8016,34.7256,34.7636,162000.0
2014-08-21 11:30:00,36.63,36.76,36.61,36.71,275800.0,34.7636,34.887,34.7446,34.8395,275800.0
2014-08-21 11:40:00,36.73,36.8,36.69,36.71,151000.0,34.8585,34.9249,34.8205,34.8395,151000.0
2014-08-21 11:50:00,36.7,36.75,36.67,36.69,191600.0,34.83,34.8775,34.8016,34.8205,191600.0
2014-08-21 12:00:00,36.68,36.74,36.62,36.66,143200.0,34.811,34.868,34.7541,34.7921,143200.0
2014-08-21 12:10:00,36.67,36.93,36.67,36.85,360800.0,34.8016,35.0483,34.8016,34.9724,360800.0
2014-08-21 12:20:00,36.86,36.88,36.79,36.85,96400.0,34.9819,35.0009,34.9154,34.9724,96400.0
2014-08-21 12:30:00,36.86,36.88,36.74,36.86,129200.0,34.9819,35.0009,34.868,34.9819,129200.0
2014-08-21 12:40:00,36.86,36.93,36.83,36.9,151000.0,34.9819,35.0483,34.9534,35.0198,151000.0
2014-08-21 12:50:00,36.9,36.91,36.84,36.85,124600.0,35.0198,35.0293,34.9629,34.9724,124600.0
2014-08-21 13:00:00,36.85,36.94,36.83,36.93,163000.0,34.9724,35.0578,34.9534,35.0483,163000.0
2014-08-21 13:10:00,36.93,37.1,36.91,37.06,362400.0,35.0483,35.2096,35.0293,35.1717,362400.0
2014-08-21 13:20:00,37.06,37.12,37.02,37.1,139800.0,35.1717,35.2286,35.1337,35.2096,139800.0
2014-08-21 13:30:00,37.1,37.15,37.04,37.12,175800.0,35.2096,35.2571,35.1527,35.2286,175800.0
2014-08-21 13:40:00,37.12,37.15,37.07,37.13,116600.0,35.2286,35.2571,35.1812,35.2381,116600.0
2014-08-21 13:50:00,37.13,37.13,37.02,37.06,156200.0,35.2381,35.2381,35.1337,35.1717,156200.0
2014-08-21 14:00:00,37.04,37.09,37.01,37.06,122600.0,35.1527,35.2002,35.1242,35.1717,122600.0
2014-08-21 14:10:00,37.04,37.12,37.02,37.1,121800.0,35.1527,35.2286,35.1337,35.2096,121800.0
2014-08-21 14:20:00,37.1,37.19,37.09,37.16,218200.0,35.2096,35.2951,35.2002,35.2666,218200.0
2014-08-21 14:30:00,37.16,37.18,37.13,37.13,85200.0,35.2666,35.2856,35.2381,35.2381,85200.0
2014-08-21 14:40:00,37.13,37.15,37.12,37.15,84800.0,35.2381,35.2571,35.2286,35.2571,84800.0
2014-08-21 14:50:00,37.16,37.21,37.15,37.2,230600.0,35.2666,35.314,35.2571,35.3045,230600.0
2014-08-21 15:00:00,37.19,37.23,37.17,37.18,118600.0,35.2951,35.333,35.2761,35.2856,118600.0
2014-08-21 15:10:00,37.19,37.22,37.15,37.19,96000.0,35.2951,35.3235,35.2571,35.2951,96000.0
2014-08-21 15:20:00,37.19,37.24,37.18,37.22,103600.0,35.2951,35.3425,35.2856,35.3235,103600.0
2014-08-21 15:30:00,37.21,37.24,37.16,37.17,152400.0,35.314,35.3425,35.2666,35.2761,152400.0
2014-08-21 15:40:00,37.18,37.21,37.13,37.13,167000.0,35.2856,35.314,35.2381,35.2381,167000.0
2014-08-21 15:50:00,37.14,37.15,37.02,37.06,507200.0,35.2476,35.2571,35.1337,35.1717,507200.0
2014-08-22 09:30:00,36.88,37.03,36.55,36.68,552400.0,35.0009,35.1432,34.6877,34.811,552400.0
2014-08-22 09:40:00,36.71,36.74,36.5,36.58,397600.0,34.8395,34.868,34.6402,34.7161,397600.0
2014-08-22 09:50:00,36.57,36.8,36.55,36.79,581400.0,34.7066,34.9249,34.6877,34.9154,581400.0
2014-08-22 10:00:00,36.79,37.18,36.59,37.16,989600.0,34.9154,35.2856,34.7256,35.2666,989600.0
2014-08-22 10:10:00,37.16,37.19,36.87,36.94,584200.0,35.2666,35.2951,34.9914,35.0578,584200.0
2014-08-22 10:20:00,36.94,37.08,36.92,37.05,362000.0,35.0578,35.1907,35.0388,35.1622,362000.0
2014-08-22 10:30:00,37.05,37.17,36.84,36.92,497400.0,35.1622,35.2761,34.9629,35.0388,497400.0
2014-08-22 10:40:00,36.93,37.01,36.8,36.95,310200.0,35.0483,35.1242,34.9249,35.0673,310200.0
2014-08-22 10:50:00,36.96,37.0,36.6,36.65,454000.0,35.0768,35.1147,34.7351,34.7826,454000.0
2014-08-22 11:00:00,36.63,36.81,36.48,36.77,698000.0,34.7636,34.9344,34.6212,34.8965,698000.0
2014-08-22 11:10:00,36.79,36.91,36.72,36.82,326600.0,34.9154,35.0293,34.849,34.9439,326600.0
2014-08-22 11:20:00,36.83,36.99,36.71,36.97,404000.0,34.9534,35.1052,34.8395,35.0863,404000.0
2014-08-22 11:30:00,36.97,37.04,36.92,36.95,425200.0,35.0863,35.1527,35.0388,35.0673,425200.0
2014-08-22 11:40:00,36.94,37.02,36.93,36.99,198200.0,35.0578,35.1337,35.0483,35.1052,198200.0
2014-08-22 11:50:00,36.99,37.15,36.99,37.1,215400.0,35.1052,35.2571,35.1052,35.2096,215400.0
2014-08-22 12:00:00,37.13,37.29,37.11,37.16,410000.0,35.2381,35.39,35.2191,35.2666,410000.0
2014-08-22 12:10:00,37.19,37.24,37.13,37.18,149200.0,35.2951,35.3425,35.2381,35.2856,149200.0
2014-08-22 12:20:00,37.2,37.43,37.19,37.36,420400.0,35.3045,35.5228,35.2951,35.4564,420400.0
2014-08-22 12:30:00,37.37,37.42,37.3,37.32,170400.0,35.4659,35.5133,35.3995,35.4184,170400.0
2014-08-22 12:40:00,37.33,37.35,37.29,37.35,201000.0,35.4279,35.4469,35.39,35.4469,201000.0
2014-08-22 12:50:00,37.37,37.4,37.31,37.31,182200.0,35.4659,35.4944,35.4089,35.4089,182200.0
2014-08-22 13:00:00,37.31,37.35,37.27,37.31,134400.0,35.4089,35.4469,35.371,35.4089,134400.0
2014-08-22 13:10:00,37.31,37.32,37.26,37.28,138800.0,35.4089,35.4184,35.3615,35.3805,138800.0
2014-08-22 13:20:00,37.28,37.32,37.24,37.3,182400.0,35.3805,35.4184,35.3425,35.3995,182400.0
2014-08-22 13:30:00,37.3,37.35,37.19,37.22,189400.0,35.3995,35.4469,35.2951,35.3235,189400.0
2014-08-22 13:40:00,37.22,37.33,37.21,37.33,105000.0,35.3235,35.4279,35.314,35.4279,105000.0
2014-08-22 13:50:00,37.35,37.35,37.22,37.26,101000.0,35.4469,35.4469,35.3235,35.3615,101000.0
2014-08-22 14:00:00,37.27,37.3,37.13,37.17,357400.0,35.371,35.3995,35.2381,35.2761,357400.0
2014-08-22 14:10:00,37.17,37.24,37.13,37.19,165400.0,35.2761,35.3425,35.2381,35.2951,165400.0
2014-08-22 14:20:00,37.19,37.22,37.15,37.15,91600.0,35.2951,35.3235,35.2571,35.2571,91600.0
2014-08-22 14:30:00,37.15,37.23,37.05,37.13,280200.0,35.2571,35.333,35.1622,35.2381,280200.0
2014-08-22 14:40:00,37.12,37.24,37.12,37.23,194600.0,35.2286,35.3425,35.2286,35.333,194600.0
2014-08-22 14:50:00,37.22,37.31,37.21,37.27,165600.0,35.3235,35.4089,35.314,35.371,165600.0
2014-08-22 15:00:00,37.27,37.41,37.24,37.4,249000.0,35.371,35.5038,35.3425,35.4944,249000.0
2014-08-22 15:10:00,37.41,37.46,37.37,37.41,255600.0,35.5038,35.5513,35.4659,35.5038,255600.0
2014-08-22 15:20:00,37.42,37.43,37.32,37.35,183200.0,35.5133,35.5228,35.4184,35.4469,183200.0
2014-08-22 15:30:00,37.37,37.37,37.27,37.29,195600.0,35.4659,35.4659,35.371,35.39,195600.0
2014-08-22 15:40:00,37.29,37.32,37.19,37.23,281400.0,35.39,35.4184,35.2951,35.333,281400.0
2014-08-22 15:50:00,37.22,37.26,37.04,37.06,679800.0,35.3235,35.3615,35.1527,35.1717,679800.0
2014-08-25 09:30:00,37.77,37.78,37.51,37.73,796600.0,35.8455,35.855,35.5988,35.8075,796600.0
2014-08-25 09:40:00,37.72,37.85,37.66,37.84,432200.0,35.7981,35.9214,35.7411,35.9119,432200.0
2014-08-25 09:50:00,37.85,38.05,37.84,38.05,810000.0,35.9214,36.1112,35.9119,36.1112,810000.0
2014-08-25 10:00:00,38.07,38.1,37.91,37.96,514800.0,36.1302,36.1587,35.9784,36.0258,514800.0
2014-08-25 10:10:00,37.97,38.02,37.87,37.95,274200.0,36.0353,36.0828,35.9404,36.0163,274200.0
2014-08-25 10:20:00,37.96,38.09,37.93,38.04,461800.0,36.0258,36.1492,35.9974,36.1017,461800.0
2014-08-25 10:30:00,38.03,38.12,37.96,38.11,212200.0,36.0923,36.1777,36.0258,36.1682,212200.0
2014-08-25 10:40:00,38.1,38.21,38.1,38.17,334800.0,36.1587,36.2631,36.1587,36.2251,334800.0
2014-08-25 10:50:00,38.16,38.2,38.05,38.08,150800.0,36.2156,36.2536,36.1112,36.1397,150800.0
2014-08-25 11:00:00,38.08,38.17,38.04,38.05,230600.0,36.1397,36.2251,36.1017,36.1112,230600.0
2014-08-25 11:10:00,38.05,38.08,37.93,37.97,256600.0,36.1112,36.1397,35.9974,36.0353,256600.0
2014-08-25 11:20:00,37.96,37.98,37.84,37.97,231400.0,36.0258,36.0448,35.9119,36.0353,231400.0
2014-08-25 11:30:00,37.97,38.03,37.95,37.98,228400.0,36.0353,36.0923,36.0163,36.0448,228400.0
2014-08-25 11:40:00,38.0,38.07,37.99,38.02,129800.0,36.0638,36.1302,36.0543,36.0828,129800.0
2014-08-25 11:50:00,38.01,38.01,37.93,37.94,113200.0,36.0733,36.0733,35.9974,36.0068,113200.0
2014-08-25 12:00:00,37.95,37.96,37.72,37.73,329000.0,36.0163,36.0258,35.7981,35.8075,329000.0
2014-08-25 12:10:00,37.72,37.77,37.62,37.65,255200.0,35.7981,35.8455,35.7031,35.7316,255200.0
2014-08-25 12:20:00,37.65,37.66,37.33,37.42,505600.0,35.7316,35.7411,35.4279,35.5133,505600.0
2014-08-25 12:30:00,37.42,37.44,37.29,37.4,372600.0,35.5133,35.5323,35.39,35.4944,372600.0
2014-08-25 12:40:00,37.39,37.48,37.34,37.45,251000.0,35.4849,35.5703,35.4374,35.5418,251000.0
2014-08-25 12:50:00,37.45,37.49,37.32,37.35,257400.0,35.5418,35.5798,35.4184,35.4469,257400.0
2014-08-25 13:00:00,37.35,37.35,37.17,37.27,355400.0,35.4469,35.4469,35.2761,35.371,355400.0
2014-08-25 13:10:00,37.26,37.44,37.24,37.38,331000.0,35.3615,35.5323,35.3425,35.4754,331000.0
2014-08-25 13:20:00,37.39,37.6,37.37,37.56,387800.0,35.4849,35.6842,35.4659,35.6462,387800.0
2014-08-25 13:30:00,37.57,37.58,37.52,37.55,171800.0,35.6557,35.6652,35.6082,35.6367,171800.0
2014-08-25 13:40:00,37.54,37.57,37.5,37.52,156000.0,35.6272,35.6557,35.5893,35.6082,156000.0
2014-08-25 13:50:00,37.52,37.68,37.5,37.58,238200.0,35.6082,35.7601,35.5893,35.6652,238200.0
2014-08-25 14:00:00,37.59,37.62,37.49,37.55,141600.0,35.6747,35.7031,35.5798,35.6367,141600.0
2014-08-25 14:10:00,37.56,37.62,37.54,37.59,98200.0,35.6462,35.7031,35.6272,35.6747,98200.0
2014-08-25 14:20:00,37.58,37.59,37.45,37.49,171000.0,35.6652,35.6747,35.5418,35.5798,171000.0
2014-08-25 14:30:00,37.47,37.49,37.4,37.42,125000.0,35.5608,35.5798,35.4944,35.5133,125000.0
2014-08-25 14:40:00,37.42,37.46,37.37,37.43,74400.0,35.5133,35.5513,35.4659,35.5228,74400.0
2014-08-25 14:50:00,37.43,37.56,37.42,37.52,130200.0,35.5228,35.6462,35.5133,35.6082,130200.0
2014-08-25 15:00:00,37.52,37.58,37.49,37.57,181800.0,35.6082,35.6652,35.5798,35.6557,181800.0
2014-08-25 15:10:00,37.57,37.63,37.53,37.58,137200.0,35.6557,35.7126,35.6177,35.6652,137200.0
2014-08-25 15:20:00,37.58,37.63,37.54,37.57,152400.0,35.6652,35.7126,35.6272,35.6557,152400.0
2014-08-25 15:30:00,37.57,37.68,37.55,37.67,184200.0,35.6557,35.7601,35.6367,35.7506,184200.0
2014-08-25 15:40:00,37.67,37.69,37.6,37.63,183800.0,35.7506,35.7696,35.6842,35.7126,183800.0
2014-08-25 15:50:00,37.63,37.63,37.53,37.57,367000.0,35.7126,35.7126,35.6177,35.6557,367000.0
2014-08-26 09:30:00,37.72,37.92,37.63,37.72,667400.0,35.7981,35.9879,35.7126,35.7981,667400.0
2014-08-26 09:40:00,37.73,37.94,37.65,37.94,391400.0,35.8075,36.0068,35.7316,36.0068,391400.0
2014-08-26 09:50:00,37.95,38.02,37.88,37.99,442400.0,36.0163,36.0828,35.9499,36.0543,442400.0
2014-08-26 10:00:00,38.0,38.12,37.82,37.89,615000.0,36.0638,36.1777,35.893,35.9594,615000.0
2014-08-26 10:10:00,37.9,38.13,37.9,38.07,547000.0,35.9689,36.1872,35.9689,36.1302,547000.0
2014-08-26 10:20:00,38.09,38.14,37.94,38.1,347800.0,36.1492,36.1967,36.0068,36.1587,347800.0
2014-08-26 10:30:00,38.12,38.18,38.06,38.09,285800.0,36.1777,36.2346,36.1207,36.1492,285800.0
2014-08-26 10:40:00,38.09,38.24,38.08,38.22,287400.0,36.1492,36.2916,36.1397,36.2726,287400.0
2014-08-26 10:50:00,38.21,38.29,38.17,38.27,213200.0,36.2631,36.339,36.2251,36.32,213200.0
2014-08-26 11:00:00,38.28,38.34,38.27,38.29,294400.0,36.3295,36.3865,36.32,36.339,294400.0
2014-08-26 11:10:00,38.3,38.38,38.3,38.36,287600.0,36.3485,36.4244,36.3485,36.4054,287600.0
2014-08-26 11:20:00,38.36,38.48,38.36,38.47,307600.0,36.4054,36.5193,36.4054,36.5098,307600.0
2014-08-26 11:30:00,38.48,38.48,38.32,38.35,271400.0,36.5193,36.5193,36.3675,36.396,271400.0
2014-08-26 11:40:00,38.35,38.42,38.35,38.4,91000.0,36.396,36.4624,36.396,36.4434,91000.0
2014-08-26 11:50:00,38.41,38.44,38.31,38.33,265400.0,36.4529,36.4814,36.358,36.377,265400.0
2014-08-26 12:00:00,38.33,38.4,38.29,38.36,233200.0,36.377,36.4434,36.339,36.4054,233200.0
2014-08-26 12:10:00,38.37,38.4,38.34,38.37,89200.0,36.4149,36.4434,36.3865,36.4149,89200.0
2014-08-26 12:20:00,38.37,38.43,38.37,38.37,160400.0,36.4149,36.4719,36.4149,36.4149,160400.0
2014-08-26 12:30:00,38.37,38.46,38.35,38.46,148000.0,36.4149,36.5003,36.396,36.5003,148000.0
2014-08-26 12:40:00,38.45,38.46,38.34,38.35,109800.0,36.4909,36.5003,36.3865,36.396,109800.0
2014-08-26 12:50:00,38.36,38.42,38.34,38.4,78800.0,36.4054,36.4624,36.3865,36.4434,78800.0
2014-08-26 13:00:00,38.4,38.4,38.35,38.36,65400.0,36.4434,36.4434,36.396,36.4054,65400.0
2014-08-26 13:10:00,38.35,38.43,38.34,38.43,130400.0,36.396,36.4719,36.3865,36.4719,130400.0
2014-08-26 13:20:00,38.42,38.48,38.41,38.42,122600.0,36.4624,36.5193,36.4529,36.4624,122600.0
2014-08-26 13:30:00,38.43,38.45,38.39,38.45,53400.0,36.4719,36.4909,36.4339,36.4909,53400.0
2014-08-26 13:40:00,38.44,38.49,38.43,38.46,95400.0,36.4814,36.5288,36.4719,36.5003,95400.0
2014-08-26 13:50:00,38.46,38.55,38.42,38.55,290400.0,36.5003,36.5858,36.4624,36.5858,290400.0
2014-08-26 14:00:00,38.55,38.65,38.55,38.62,261200.0,36.5858,36.6807,36.5858,36.6522,261200.0
2014-08-26 14:10:00,38.62,38.66,38.59,38.66,125800.0,36.6522,36.6902,36.6237,36.6902,125800.0
2014-08-26 14:20:00,38.66,38.68,38.62,38.63,157600.0,36.6902,36.7091,36.6522,36.6617,157600.0
2014-08-26 14:30:00,38.62,38.63,38.56,38.63,114800.0,36.6522,36.6617,36.5953,36.6617,114800.0
2014-08-26 14:40:00,38.63,38.7,38.63,38.69,270200.0,36.6617,36.7281,36.6617,36.7186,270200.0
2014-08-26 14:50:00,38.69,38.71,38.67,38.68,110600.0,36.7186,36.7376,36.6996,36.7091,110600.0
2014-08-26 15:00:00,38.66,38.69,38.62,38.67,92600.0,36.6902,36.7186,36.6522,36.6996,92600.0
2014-08-26 15:10:00,38.65,38.68,38.64,38.67,108600.0,36.6807,36.7091,36.6712,36.6996,108600.0
2014-08-26 15:20:00,38.66,38.67,38.52,38.54,328800.0,36.6902,36.6996,36.5573,36.5763,328800.0
2014-08-26 15:30:00,38.54,38.58,38.48,38.5,226000.0,36.5763,36.6142,36.5193,36.5383,226000.0
2014-08-26 15:40:00,38.49,38.6,38.49,38.56,197800.0,36.5288,36.6332,36.5288,36.5953,197800.0
2014-08-26 15:50:00,38.56,38.61,38.52,38.6,561400.0,36.5953,36.6427,36.5573,36.6332,561400.0
2014-08-27 09:30:00,38.68,38.74,38.43,38.5,601800.0,36.7091,36.7661,36.4719,36.5383,601800.0
2014-08-27 09:40:00,38.5,38.58,38.34,38.35,442400.0,36.5383,36.6142,36.3865,36.396,442400.0
2014-08-27 09:50:00,38.36,38.47,38.26,38.3,572600.0,36.4054,36.5098,36.3105,36.3485,572600.0
2014-08-27 10:00:00,38.29,38.43,38.26,38.37,326600.0,36.339,36.4719,36.3105,36.4149,326600.0
2014-08-27 10:10:00,38.38,38.56,38.37,38.48,553600.0,36.4244,36.5953,36.4149,36.5193,553600.0
2014-08-27 10:20:00,38.49,38.59,38.45,38.48,279200.0,36.5288,36.6237,36.4909,36.5193,279200.0
2014-08-27 10:30:00,38.49,38.63,38.48,38.51,236800.0,36.5288,36.6617,36.5193,36.5478,236800.0
2014-08-27 10:40:00,38.52,38.61,38.49,38.6,255600.0,36.5573,36.6427,36.5288,36.6332,255600.0
2014-08-27 10:50:00,38.59,38.63,38.58,38.63,187400.0,36.6237,36.6617,36.6142,36.6617,187400.0
2014-08-27 11:00:00,38.63,38.68,38.6,38.63,313800.0,36.6617,36.7091,36.6332,36.6617,313800.0
2014-08-27 11:10:00,38.63,38.65,38.58,38.63,104000.0,36.6617,36.6807,36.6142,36.6617,104000.0
2014-08-27 11:20:00,38.65,38.65,38.44,38.44,355800.0,36.6807,36.6807,36.4814,36.4814,355800.0
2014-08-27 11:30:00,38.44,38.44,38.33,38.39,337000.0,36.4814,36.4814,36.377,36.4339,337000.0
2014-08-27 11:40:00,38.38,38.46,38.35,38.4,193200.0,36.4244,36.5003,36.396,36.4434,193200.0
2014-08-27 11:50:00,38.41,38.46,38.41,38.44,142000.0,36.4529,36.5003,36.4529,36.4814,142000.0
2014-08-27 12:00:00,38.45,38.48,38.34,38.35,118400.0,36.4909,36.5193,36.3865,36.396,118400.0
2014-08-27 12:10:00,38.34,38.4,38.33,38.38,147200.0,36.3865,36.4434,36.377,36.4244,147200.0
2014-08-27 12:20:00,38.38,38.47,38.35,38.42,103800.0,36.4244,36.5098,36.396,36.4624,103800.0
2014-08-27 12:30:00,38.41,38.45,38.37,38.38,106600.0,36.4529,36.4909,36.4149,36.4244,106600.0
2014-08-27 12:40:00,38.38,38.47,38.37,38.4,165800.0,36.4244,36.5098,36.4149,36.4434,165800.0
2014-08-27 12:50:00,38.4,38.43,38.36,38.4,82000.0,36.4434,36.4719,36.4054,36.4434,82000.0
2014-08-27 13:00:00,38.38,38.38,38.34,38.35,96400.0,36.4244,36.4244,36.3865,36.396,96400.0
2014-08-27 13:10:00,38.35,38.38,38.35,38.36,82000.0,36.396,36.4244,36.396,36.4054,82000.0
2014-08-27 13:20:00,38.37,38.37,38.34,38.35,47200.0,36.4149,36.4149,36.3865,36.396,47200.0
2014-08-27 13:30:00,38.35,38.38,38.34,38.37,51400.0,36.396,36.4244,36.3865,36.4149,51400.0
2014-08-27 13:40:00,38.38,38.39,38.35,38.38,36600.0,36.4244,36.4339,36.396,36.4244,36600.0
2014-08-27 13:50:00,38.38,38.41,38.37,38.38,45600.0,36.4244,36.4529,36.4149,36.4244,45600.0
2014-08-27 14:00:00,38.38,38.4,38.34,38.35,45800.0,36.4244,36.4434,36.3865,36.396,45800.0
2014-08-27 14:10:00,38.35,38.47,38.35,38.43,91800.0,36.396,36.5098,36.396,36.4719,91800.0
2014-08-27 14:20:00,38.41,38.46,38.4,38.42,55200.0,36.4529,36.5003,36.4434,36.4624,55200.0
2014-08-27 14:30:00,38.43,38.45,38.41,38.43,53800.0,36.4719,36.4909,36.4529,36.4719,53800.0
2014-08-27 14:40:00,38.42,38.42,38.32,38.35,109600.0,36.4624,36.4624,36.3675,36.396,109600.0
2014-08-27 14:50:00,38.33,38.37,38.23,38.23,184600.0,36.377,36.4149,36.2821,36.2821,184600.0
2014-08-27 15:00:00,38.23,38.24,38.11,38.21,465200.0,36.2821,36.2916,36.1682,36.2631,465200.0
2014-08-27 15:10:00,38.2,38.24,38.17,38.24,150800.0,36.2536,36.2916,36.2251,36.2916,150800.0
2014-08-27 15:20:00,38.23,38.32,38.22,38.27,190800.0,36.2821,36.3675,36.2726,36.32,190800.0
2014-08-27 15:30:00,38.27,38.35,38.26,38.3,197200.0,36.32,36.396,36.3105,36.3485,197200.0
2014-08-27 15:40:00,38.31,38.38,38.3,38.3,204400.0,36.358,36.4244,36.3485,36.3485,204400.0
2014-08-27 15:50:00,38.32,38.36,38.29,38.31,261200.0,36.3675,36.4054,36.339,36.358,261200.0
2014-08-28 09:30:00,37.84,37.89,37.4,37.46,830800.0,35.9119,35.9594,35.4944,35.5513,830800.0
2014-08-28 09:40:00,37.47,37.62,37.34,37.57,649800.0,35.5608,35.7031,35.4374,35.6557,649800.0
2014-08-28 09:50:00,37.6,37.96,37.6,37.84,648400.0,35.6842,36.0258,35.6842,35.9119,648400.0
2014-08-28 10:00:00,37.84,37.91,37.72,37.83,445800.0,35.9119,35.9784,35.7981,35.9024,445800.0
2014-08-28 10:10:00,37.84,37.87,37.54,37.61,800000.0,35.9119,35.9404,35.6272,35.6937,800000.0
2014-08-28 10:20:00,37.6,37.7,37.57,37.68,371800.0,35.6842,35.7791,35.6557,35.7601,371800.0
2014-08-28 10:30:00,37.67,37.68,37.49,37.51,386200.0,35.7506,35.7601,35.5798,35.5988,386200.0
2014-08-28 10:40:00,37.49,37.84,37.48,37.8,557000.0,35.5798,35.9119,35.5703,35.874,557000.0
2014-08-28 10:50:00,37.81,37.84,37.68,37.74,262000.0,35.8835,35.9119,35.7601,35.817,262000.0
2014-08-28 11:00:00,37.8,37.88,37.73,37.85,315200.0,35.874,35.9499,35.8075,35.9214,315200.0
2014-08-28 11:10:00,37.86,37.95,37.73,37.79,421600.0,35.9309,36.0163,35.8075,35.8645,421600.0
2014-08-28 11:20:00,37.79,37.84,37.77,37.83,160600.0,35.8645,35.9119,35.8455,35.9024,160600.0
2014-08-28 11:30:00,37.85,37.88,37.75,37.84,168800.0,35.9214,35.9499,35.8265,35.9119,168800.0
2014-08-28 11:40:00,37.83,37.85,37.75,37.79,153600.0,35.9024,35.9214,35.8265,35.8645,153600.0
2014-08-28 11:50:00,37.79,37.92,37.79,37.85,231800.0,35.8645,35.9879,35.8645,35.9214,231800.0
2014-08-28 12:00:00,37.87,37.89,37.82,37.84,133400.0,35.9404,35.9594,35.893,35.9119,133400.0
2014-08-28 12:10:00,37.85,37.97,37.81,37.94,345200.0,35.9214,36.0353,35.8835,36.0068,345200.0
2014-08-28 12:20:00,37.92,38.03,37.9,37.99,277400.0,35.9879,36.0923,35.9689,36.0543,277400.0
2014-08-28 12:30:00,38.0,38.01,37.9,37.95,214000.0,36.0638,36.0733,35.9689,36.0163,214000.0
2014-08-28 12:40:00,37.94,38.04,37.93,38.0,253800.0,36.0068,36.1017,35.9974,36.0638,253800.0
2014-08-28 12:50:00,37.99,38.03,37.97,37.99,78000.0,36.0543,36.0923,36.0353,36.0543,78000.0
2014-08-28 13:00:00,37.99,38.01,37.88,37.94,184600.0,36.0543,36.0733,35.9499,36.0068,184600.0
2014-08-28 13:10:00,37.93,37.96,37.84,37.87,163800.0,35.9974,36.0258,35.9119,35.9404,163800.0
2014-08-28 13:20:00,37.85,37.86,37.79,37.82,176200.0,35.9214,35.9309,35.8645,35.893,176200.0
2014-08-28 13:30:00,37.83,37.85,37.74,37.79,191200.0,35.9024,35.9214,35.817,35.8645,191200.0
2014-08-28 13:40:00,37.79,37.85,37.79,37.83,115800.0,35.8645,35.9214,35.8645,35.9024,115800.0
2014-08-28 13:50:00,37.83,37.9,37.82,37.85,128000.0,35.9024,35.9689,35.893,35.9214,128000.0
2014-08-28 14:00:00,37.83,37.87,37.82,37.85,63800.0,35.9024,35.9404,35.893,35.9214,63800.0
2014-08-28 14:10:00,37.86,37.87,37.77,37.84,99800.0,35.9309,35.9404,35.8455,35.9119,99800.0
2014-08-28 14:20:00,37.84,37.85,37.77,37.8,131800.0,35.9119,35.9214,35.8455,35.874,131800.0
2014-08-28 14:30:00,37.82,37.82,37.77,37.81,116400.0,35.893,35.893,35.8455,35.8835,116400.0
2014-08-28 14:40:00,37.79,37.83,37.74,37.75,104600.0,35.8645,35.9024,35.817,35.8265,104600.0
2014-08-28 14:50:00,37.74,37.76,37.67,37.69,226000.0,35.817,35.836,35.7506,35.7696,226000.0
2014-08-28 15:00:00,37.7,37.72,37.66,37.68,236400.0,35.7791,35.7981,35.7411,35.7601,236400.0
2014-08-28 15:10:00,37.67,37.77,37.65,37.74,187000.0,35.7506,35.8455,35.7316,35.817,187000.0
2014-08-28 15:20:00,37.75,37.83,37.74,37.77,131600.0,35.8265,35.9024,35.817,35.8455,131600.0
2014-08-28 15:30:00,37.77,37.85,37.76,37.79,210000.0,35.8455,35.9214,35.836,35.8645,210000.0
2014-08-28 15:40:00,37.79,37.92,37.79,37.82,301800.0,35.8645,35.9879,35.8645,35.893,301800.0
2014-08-28 15:50:00,37.82,37.82,37.64,37.72,476000.0,35.893,35.893,35.7221,35.7981,476000.0
2014-08-29 09:30:00,37.97,38.02,37.85,37.88,464000.0,36.0353,36.0828,35.9214,35.9499,464000.0
2014-08-29 09:40:00,37.89,37.94,37.66,37.69,432600.0,35.9594,36.0068,35.7411,35.7696,432600.0
2014-08-29 09:50:00,37.67,37.82,37.56,37.73,498200.0,35.7506,35.893,35.6462,35.8075,498200.0
2014-08-29 10:00:00,37.72,37.75,37.57,37.6,329600.0,35.7981,35.8265,35.6557,35.6842,329600.0
2014-08-29 10:10:00,37.59,37.74,37.49,37.66,581800.0,35.6747,35.817,35.5798,35.7411,581800.0
2014-08-29 10:20:00,37.67,37.76,37.58,37.69,292000.0,35.7506,35.836,35.6652,35.7696,292000.0
2014-08-29 10:30:00,37.67,37.81,37.65,37.75,270200.0,35.7506,35.8835,35.7316,35.8265,270200.0
2014-08-29 10:40:00,37.74,37.91,37.72,37.88,344000.0,35.817,35.9784,35.7981,35.9499,344000.0
2014-08-29 10:50:00,37.88,38.13,37.88,38.12,620800.0,35.9499,36.1872,35.9499,36.1777,620800.0
2014-08-29 11:00:00,38.12,38.16,38.04,38.12,507800.0,36.1777,36.2156,36.1017,36.1777,507800.0
2014-08-29 11:10:00,38.13,38.31,38.13,38.19,537800.0,36.1872,36.358,36.1872,36.2441,537800.0
2014-08-29 11:20:00,38.2,38.27,38.17,38.22,295000.0,36.2536,36.32,36.2251,36.2726,295000.0
2014-08-29 11:30:00,38.21,38.36,38.19,38.3,420200.0,36.2631,36.4054,36.2441,36.3485,420200.0
2014-08-29 11:40:00,38.31,38.37,38.24,38.29,185400.0,36.358,36.4149,36.2916,36.339,185400.0
2014-08-29 11:50:00,38.31,38.36,38.27,38.33,191000.0,36.358,36.4054,36.32,36.377,191000.0
2014-08-29 12:00:00,38.33,38.35,38.18,38.21,263400.0,36.377,36.396,36.2346,36.2631,263400.0
2014-08-29 12:10:00,38.2,38.21,38.15,38.17,154400.0,36.2536,36.2631,36.2061,36.2251,154400.0
2014-08-29 12:20:00,38.17,38.21,38.16,38.21,170400.0,36.2251,36.2631,36.2156,36.2631,170400.0
2014-08-29 12:30:00,38.2,38.2,38.13,38.15,153800.0,36.2536,36.2536,36.1872,36.2061,153800.0
2014-08-29 12:40:00,38.13,38.19,38.1,38.17,236600.0,36.1872,36.2441,36.1587,36.2251,236600.0
2014-08-29 12:50:00,38.18,38.24,38.16,38.2,232000.0,36.2346,36.2916,36.2156,36.2536,232000.0
2014-08-29 13:00:00,38.2,38.24,38.2,38.23,187600.0,36.2536,36.2916,36.2536,36.2821,187600.0
2014-08-29 13:10:00,38.23,38.24,38.18,38.2,125200.0,36.2821,36.2916,36.2346,36.2536,125200.0
2014-08-29 13:20:00,38.2,38.22,38.13,38.22,184200.0,36.2536,36.2726,36.1872,36.2726,184200.0
2014-08-29 13:30:00,38.22,38.24,38.18,38.23,133200.0,36.2726,36.2916,36.2346,36.2821,133200.0
2014-08-29 13:40:00,38.23,38.24,38.16,38.2,99000.0,36.2821,36.2916,36.2156,36.2536,99000.0
2014-08-29 13:50:00,38.2,38.24,38.17,38.23,158800.0,36.2536,36.2916,36.2251,36.2821,158800.0
2014-08-29 14:00:00,38.24,38.34,38.23,38.34,201400.0,36.2916,36.3865,36.2821,36.3865,201400.0
2014-08-29 14:10:00,38.34,38.35,38.27,38.27,245600.0,36.3865,36.396,36.32,36.32,245600.0
2014-08-29 14:20:00,38.27,38.35,38.27,38.32,195000.0,36.32,36.396,36.32,36.3675,195000.0
2014-08-29 14:30:00,38.32,38.33,38.27,38.27,109400.0,36.3675,36.377,36.32,36.32,109400.0
2014-08-29 14:40:00,38.27,38.29,38.23,38.27,180000.0,36.32,36.339,36.2821,36.32,180000.0
2014-08-29 14:50:00,38.24,38.3,38.23,38.29,181400.0,36.2916,36.3485,36.2821,36.339,181400.0
2014-08-29 15:00:00,38.29,38.3,38.26,38.27,267000.0,36.339,36.3485,36.3105,36.32,267000.0
2014-08-29 15:10:00,38.27,38.35,38.26,38.33,328800.0,36.32,36.396,36.3105,36.377,328800.0
2014-08-29 15:20:00,38.33,38.33,38.29,38.33,203200.0,36.377,36.377,36.339,36.377,203200.0
2014-08-29 15:30:00,38.32,38.46,38.31,38.45,478400.0,36.3675,36.5003,36.358,36.4909,478400.0
2014-08-29 15:40:00,38.45,38.49,38.38,38.44,573400.0,36.4909,36.5288,36.4244,36.4814,573400.0
2014-08-29 15:50:00,38.44,38.59,38.35,38.35,991000.0,36.4814,36.6237,36.396,36.396,991000.0
2014-09-02 09:30:00,38.76,38.92,38.52,38.52,698600.0,36.7851,36.9369,36.5573,36.5573,698600.0
2014-09-02 09:40:00,38.52,38.77,38.39,38.74,628000.0,36.5573,36.7946,36.4339,36.7661,628000.0
2014-09-02 09:50:00,38.76,38.99,38.74,38.98,659200.0,36.7851,37.0033,36.7661,36.9939,659200.0
2014-09-02 10:00:00,38.99,39.12,38.89,39.02,908400.0,37.0033,37.1267,36.9084,37.0318,908400.0
2014-09-02 10:10:00,39.02,39.14,38.93,38.95,460800.0,37.0318,37.1457,36.9464,36.9654,460800.0
2014-09-02 10:20:00,38.96,39.02,38.88,38.99,513800.0,36.9749,37.0318,36.8989,37.0033,513800.0
2014-09-02 10:30:00,39.01,39.09,38.93,39.04,360800.0,37.0223,37.0982,36.9464,37.0508,360800.0
2014-09-02 10:40:00,39.05,39.2,39.04,39.1,467000.0,37.0603,37.2026,37.0508,37.1077,467000.0
2014-09-02 10:50:00,39.09,39.27,39.07,39.26,346800.0,37.0982,37.2691,37.0793,37.2596,346800.0
2014-09-02 11:00:00,39.25,39.27,39.06,39.1,259400.0,37.2501,37.2691,37.0698,37.1077,259400.0
2014-09-02 11:10:00,39.1,39.12,38.54,38.57,864800.0,37.1077,37.1267,36.5763,36.6047,864800.0
2014-09-02 11:20:00,38.57,38.63,38.48,38.55,521800.0,36.6047,36.6617,36.5193,36.5858,521800.0
2014-09-02 11:30:00,38.57,38.72,38.56,38.68,377000.0,36.6047,36.7471,36.5953,36.7091,377000.0
2014-09-02 11:40:00,38.67,38.68,38.48,38.52,450600.0,36.6996,36.7091,36.5193,36.5573,450600.0
2014-09-02 11:50:00,38.52,38.53,38.34,38.41,552400.0,36.5573,36.5668,36.3865,36.4529,552400.0
2014-09-02 12:00:00,38.41,38.6,38.36,38.55,389600.0,36.4529,36.6332,36.4054,36.5858,389600.0
2014-09-02 12:10:00,38.56,38.69,38.54,38.68,173000.0,36.5953,36.7186,36.5763,36.7091,173000.0
2014-09-02 12:20:00,38.69,38.74,38.66,38.66,303400.0,36.7186,36.7661,36.6902,36.6902,303400.0
2014-09-02 12:30:00,38.65,38.65,38.38,38.41,418200.0,36.6807,36.6807,36.4244,36.4529,418200.0
2014-09-02 12:40:00,38.41,38.49,38.3,38.43,335200.0,36.4529,36.5288,36.3485,36.4719,335200.0
2014-09-02 12:50:00,38.43,38.49,38.39,38.41,232800.0,36.4719,36.5288,36.4339,36.4529,232800.0
2014-09-02 13:00:00,38.41,38.58,38.34,38.57,365000.0,36.4529,36.6142,36.3865,36.6047,365000.0
2014-09-02 13:10:00,38.59,38.65,38.57,38.6,201000.0,36.6237,36.6807,36.6047,36.6332,201000.0
2014-09-02 13:20:00,38.62,38.66,38.51,38.52,212600.0,36.6522,36.6902,36.5478,36.5573,212600.0
2014-09-02 13:30:00,38.54,38.66,38.5,38.64,210800.0,36.5763,36.6902,36.5383,36.6712,210800.0
2014-09-02 13:40:00,38.64,38.66,38.55,38.59,112200.0,36.6712,36.6902,36.5858,36.6237,112200.0
2014-09-02 13:50:00,38.59,38.75,38.59,38.75,234400.0,36.6237,36.7756,36.6237,36.7756,234400.0
2014-09-02 14:00:00,38.74,38.85,38.71,38.82,283200.0,36.7661,36.8705,36.7376,36.842,283200.0
2014-09-02 14:10:00,38.81,38.94,38.78,38.89,252400.0,36.8325,36.9559,36.804,36.9084,252400.0
2014-09-02 14:20:00,38.9,39.0,38.88,39.0,202200.0,36.9179,37.0128,36.8989,37.0128,202200.0
2014-09-02 14:30:00,39.01,39.07,38.97,39.02,220200.0,37.0223,37.0793,36.9844,37.0318,220200.0
2014-09-02 14:40:00,39.01,39.09,38.99,39.08,171200.0,37.0223,37.0982,37.0033,37.0888,171200.0
2014-09-02 14:50:00,39.08,39.13,39.04,39.04,270000.0,37.0888,37.1362,37.0508,37.0508,270000.0
2014-09-02 15:00:00,39.03,39.05,38.95,38.95,348800.0,37.0413,37.0603,36.9654,36.9654,348800.0
2014-09-02 15:10:00,38.95,38.99,38.92,38.96,332600.0,36.9654,37.0033,36.9369,36.9749,332600.0
2014-09-02 15:20:00,38.96,39.06,38.96,39.04,292600.0,36.9749,37.0698,36.9749,37.0508,292600.0
2014-09-02 15:30:00,39.03,39.04,38.98,39.01,332400.0,37.0413,37.0508,36.9939,37.0223,332400.0
2014-09-02 15:40:00,39.01,39.09,38.97,39.02,514000.0,37.0223,37.0982,36.9844,37.0318,514000.0
2014-09-02 15:50:00,39.02,39.07,38.93,38.97,618400.0,37.0318,37.0793,36.9464,36.9844,618400.0
2014-09-03 09:30:00,39.55,39.57,39.29,39.33,924800.0,37.5348,37.5538,37.2881,37.326,924800.0
2014-09-03 09:40:00,39.32,39.53,39.3,39.48,566400.0,37.3165,37.5158,37.2975,37.4684,566400.0
2014-09-03 09:50:00,39.48,39.52,39.28,39.4,538600.0,37.4684,37.5063,37.2786,37.3925,538600.0
2014-09-03 10:00:00,39.36,39.5,39.32,39.38,437000.0,37.3545,37.4874,37.3165,37.3735,437000.0
2014-09-03 10:10:00,39.37,39.45,39.27,39.33,429000.0,37.364,37.4399,37.2691,37.326,429000.0
2014-09-03 10:20:00,39.34,39.35,39.06,39.13,570400.0,37.3355,37.345,37.0698,37.1362,570400.0
2014-09-03 10:30:00,39.13,39.25,39.12,39.22,345400.0,37.1362,37.2501,37.1267,37.2216,345400.0
2014-09-03 10:40:00,39.22,39.38,39.21,39.29,456000.0,37.2216,37.3735,37.2121,37.2881,456000.0
2014-09-03 10:50:00,39.27,39.31,39.07,39.1,372400.0,37.2691,37.307,37.0793,37.1077,372400.0
2014-09-03 11:00:00,39.12,39.15,39.04,39.08,313800.0,37.1267,37.1552,37.0508,37.0888,313800.0
2014-09-03 11:10:00,39.09,39.09,38.95,38.99,474200.0,37.0982,37.0982,36.9654,37.0033,474200.0
2014-09-03 11:20:00,39.0,39.05,38.73,38.77,539000.0,37.0128,37.0603,36.7566,36.7946,539000.0
2014-09-03 11:30:00,38.79,38.88,38.74,38.8,334200.0,36.8135,36.8989,36.7661,36.823,334200.0
2014-09-03 11:40:00,38.79,38.83,38.59,38.6,448600.0,36.8135,36.8515,36.6237,36.6332,448600.0
2014-09-03 11:50:00,38.59,38.7,38.47,38.47,429800.0,36.6237,36.7281,36.5098,36.5098,429800.0
2014-09-03 12:00:00,38.48,38.49,38.38,38.47,311400.0,36.5193,36.5288,36.4244,36.5098,311400.0
2014-09-03 12:10:00,38.48,38.68,38.47,38.65,379800.0,36.5193,36.7091,36.5098,36.6807,379800.0
2014-09-03 12:20:00,38.65,38.7,38.62,38.64,189400.0,36.6807,36.7281,36.6522,36.6712,189400.0
2014-09-03 12:30:00,38.65,38.77,38.58,38.75,263800.0,36.6807,36.7946,36.6142,36.7756,263800.0
2014-09-03 12:40:00,38.76,38.85,38.73,38.74,308000.0,36.7851,36.8705,36.7566,36.7661,308000.0
2014-09-03 12:50:00,38.75,38.78,38.7,38.74,171600.0,36.7756,36.804,36.7281,36.7661,171600.0
2014-09-03 13:00:00,38.75,38.77,38.65,38.74,142800.0,36.7756,36.7946,36.6807,36.7661,142800.0
2014-09-03 13:10:00,38.75,38.81,38.71,38.72,110200.0,36.7756,36.8325,36.7376,36.7471,110200.0
2014-09-03 13:20:00,38.72,38.77,38.68,38.69,115000.0,36.7471,36.7946,36.7091,36.7186,115000.0
2014-09-03 13:30:00,38.72,38.76,38.63,38.63,168400.0,36.7471,36.7851,36.6617,36.6617,168400.0
2014-09-03 13:40:00,38.63,38.66,38.58,38.58,160600.0,36.6617,36.6902,36.6142,36.6142,160600.0
2014-09-03 13:50:00,38.58,38.59,38.46,38.59,284800.0,36.6142,36.6237,36.5003,36.6237,284800.0
2014-09-03 14:00:00,38.57,38.6,38.53,38.57,156400.0,36.6047,36.6332,36.5668,36.6047,156400.0
2014-09-03 14:10:00,38.57,38.6,38.46,38.47,246000.0,36.6047,36.6332,36.5003,36.5098,246000.0
2014-09-03 14:20:00,38.47,38.48,38.34,38.39,370800.0,36.5098,36.5193,36.3865,36.4339,370800.0
2014-09-03 14:30:00,38.41,38.49,38.4,38.47,183400.0,36.4529,36.5288,36.4434,36.5098,183400.0
2014-09-03 14:40:00,38.47,38.49,38.35,38.35,188400.0,36.5098,36.5288,36.396,36.396,188400.0
2014-09-03 14:50:00,38.34,38.36,38.22,38.22,308800.0,36.3865,36.4054,36.2726,36.2726,308800.0
2014-09-03 15:00:00,38.23,38.27,38.13,38.27,500400.0,36.2821,36.32,36.1872,36.32,500400.0
2014-09-03 15:10:00,38.27,38.35,38.21,38.33,363600.0,36.32,36.396,36.2631,36.377,363600.0
2014-09-03 15:20:00,38.33,38.36,38.27,38.29,216200.0,36.377,36.4054,36.32,36.339,216200.0
2014-09-03 15:30:00,38.29,38.32,38.23,38.23,368000.0,36.339,36.3675,36.2821,36.2821,368000.0
2014-09-03 15:40:00,38.23,38.26,38.08,38.17,495400.0,36.2821,36.3105,36.1397,36.2251,495400.0
2014-09-03 15:50:00,38.16,38.29,38.15,38.27,585800.0,36.2156,36.339,36.2061,36.32,585800.0
2014-09-04 09:30:00,38.55,38.74,38.45,38.66,750000.0,36.5858,36.7661,36.4909,36.6902,750000.0
2014-09-04 09:40:00,38.69,38.94,38.63,38.79,614400.0,36.7186,36.9559,36.6617,36.8135,614400.0
2014-09-04 09:50:00,38.79,38.99,38.79,38.85,604400.0,36.8135,37.0033,36.8135,36.8705,604400.0
2014-09-04 10:00:00,38.88,39.05,38.79,39.02,677400.0,36.8989,37.0603,36.8135,37.0318,677400.0
2014-09-04 10:10:00,39.02,39.25,39.02,39.13,615000.0,37.0318,37.2501,37.0318,37.1362,615000.0
2014-09-04 10:20:00,39.15,39.17,39.06,39.1,416200.0,37.1552,37.1742,37.0698,37.1077,416200.0
2014-09-04 10:30:00,39.1,39.18,38.97,38.98,437600.0,37.1077,37.1837,36.9844,36.9939,437600.0
2014-09-04 10:40:00,38.97,39.1,38.96,39.04,260400.0,36.9844,37.1077,36.9749,37.0508,260400.0
2014-09-04 10:50:00,39.05,39.13,38.98,39.02,280400.0,37.0603,37.1362,36.9939,37.0318,280400.0
2014-09-04 11:00:00,39.02,39.2,39.01,39.13,290400.0,37.0318,37.2026,37.0223,37.1362,290400.0
2014-09-04 11:10:00,39.13,39.16,39.07,39.12,203200.0,37.1362,37.1647,37.0793,37.1267,203200.0
2014-09-04 11:20:00,39.12,39.13,38.81,38.82,407400.0,37.1267,37.1362,36.8325,36.842,407400.0
2014-09-04 11:30:00,38.82,38.87,38.74,38.82,431800.0,36.842,36.8895,36.7661,36.842,431800.0
2014-09-04 11:40:00,38.82,38.85,38.74,38.8,227600.0,36.842,36.8705,36.7661,36.823,227600.0
2014-09-04 11:50:00,38.81,38.88,38.79,38.8,240800.0,36.8325,36.8989,36.8135,36.823,240800.0
2014-09-04 12:00:00,38.81,38.91,38.81,38.87,190400.0,36.8325,36.9274,36.8325,36.8895,190400.0
2014-09-04 12:10:00,38.86,38.9,38.79,38.81,205400.0,36.88,36.9179,36.8135,36.8325,205400.0
2014-09-04 12:20:00,38.83,38.86,38.69,38.72,259400.0,36.8515,36.88,36.7186,36.7471,259400.0
2014-09-04 12:30:00,38.71,38.72,38.6,38.63,276200.0,36.7376,36.7471,36.6332,36.6617,276200.0
2014-09-04 12:40:00,38.63,38.68,38.48,38.5,344600.0,36.6617,36.7091,36.5193,36.5383,344600.0
2014-09-04 12:50:00,38.49,38.6,38.49,38.58,156200.0,36.5288,36.6332,36.5288,36.6142,156200.0
2014-09-04 13:00:00,38.57,38.62,38.53,38.6,226200.0,36.6047,36.6522,36.5668,36.6332,226200.0
2014-09-04 13:10:00,38.6,38.6,38.53,38.54,121600.0,36.6332,36.6332,36.5668,36.5763,121600.0
2014-09-04 13:20:00,38.52,38.54,38.47,38.49,185600.0,36.5573,36.5763,36.5098,36.5288,185600.0
2014-09-04 13:30:00,38.5,38.54,38.41,38.44,257000.0,36.5383,36.5763,36.4529,36.4814,257000.0
2014-09-04 13:40:00,38.43,38.49,38.39,38.4,103600.0,36.4719,36.5288,36.4339,36.4434,103600.0
2014-09-04 13:50:00,38.39,38.47,38.35,38.4,201600.0,36.4339,36.5098,36.396,36.4434,201600.0
2014-09-04 14:00:00,38.4,38.51,38.38,38.46,232800.0,36.4434,36.5478,36.4244,36.5003,232800.0
2014-09-04 14:10:00,38.47,38.49,38.43,38.43,123000.0,36.5098,36.5288,36.4719,36.4719,123000.0
2014-09-04 14:20:00,38.44,38.46,38.34,38.4,265600.0,36.4814,36.5003,36.3865,36.4434,265600.0
2014-09-04 14:30:00,38.4,38.4,38.23,38.24,416800.0,36.4434,36.4434,36.2821,36.2916,416800.0
2014-09-04 14:40:00,38.25,38.31,38.16,38.16,280000.0,36.301,36.358,36.2156,36.2156,280000.0
2014-09-04 14:50:00,38.15,38.21,38.0,38.05,530200.0,36.2061,36.2631,36.0638,36.1112,530200.0
2014-09-04 15:00:00,38.05,38.07,37.91,37.91,415000.0,36.1112,36.1302,35.9784,35.9784,415000.0
2014-09-04 15:10:00,37.91,37.94,37.72,37.75,520400.0,35.9784,36.0068,35.7981,35.8265,520400.0
2014-09-04 15:20:00,37.75,37.85,37.69,37.84,442800.0,35.8265,35.9214,35.7696,35.9119,442800.0
2014-09-04 15:30:00,37.85,37.86,37.63,37.63,427000.0,35.9214,35.9309,35.7126,35.7126,427000.0
2014-09-04 15:40:00,37.63,37.78,37.54,37.78,585200.0,35.7126,35.855,35.6272,35.855,585200.0
2014-09-04 15:50:00,37.79,37.84,37.73,37.8,387400.0,35.8645,35.9119,35.8075,35.874,387400.0
2014-09-05 09:30:00,37.57,37.72,37.24,37.27,1045600.0,35.6557,35.7981,35.3425,35.371,1045600.0
2014-09-05 09:40:00,37.27,37.86,37.17,37.83,1180400.0,35.371,35.9309,35.2761,35.9024,1180400.0
2014-09-05 09:50:00,37.84,38.06,37.75,37.96,694000.0,35.9119,36.1207,35.8265,36.0258,694000.0
2014-09-05 10:00:00,37.97,38.05,37.59,37.69,729400.0,36.0353,36.1112,35.6747,35.7696,729400.0
2014-09-05 10:10:00,37.68,37.73,37.36,37.38,500800.0,35.7601,35.8075,35.4564,35.4754,500800.0
2014-09-05 10:20:00,37.38,37.54,37.35,37.47,400400.0,35.4754,35.6272,35.4469,35.5608,400400.0
2014-09-05 10:30:00,37.46,37.49,37.13,37.14,542000.0,35.5513,35.5798,35.2381,35.2476,542000.0
2014-09-05 10:40:00,37.13,37.36,37.02,37.02,691800.0,35.2381,35.4564,35.1337,35.1337,691800.0
2014-09-05 10:50:00,37.02,37.38,37.0,37.24,447400.0,35.1337,35.4754,35.1147,35.3425,447400.0
2014-09-05 11:00:00,37.26,37.55,37.21,37.51,455600.0,35.3615,35.6367,35.314,35.5988,455600.0
2014-09-05 11:10:00,37.52,37.54,37.35,37.44,232400.0,35.6082,35.6272,35.4469,35.5323,232400.0
2014-09-05 11:20:00,37.46,37.56,37.42,37.48,382000.0,35.5513,35.6462,35.5133,35.5703,382000.0
2014-09-05 11:30:00,37.48,37.55,37.36,37.36,263200.0,35.5703,35.6367,35.4564,35.4564,263200.0
2014-09-05 11:40:00,37.36,37.53,37.36,37.48,153000.0,35.4564,35.6177,35.4564,35.5703,153000.0
2014-09-05 11:50:00,37.49,37.72,37.49,37.66,358800.0,35.5798,35.7981,35.5798,35.7411,358800.0
2014-09-05 12:00:00,37.66,37.8,37.66,37.69,289800.0,35.7411,35.874,35.7411,35.7696,289800.0
2014-09-05 12:10:00,37.7,37.82,37.68,37.74,208000.0,35.7791,35.893,35.7601,35.817,208000.0
2014-09-05 12:20:00,37.75,37.82,37.66,37.81,120600.0,35.8265,35.893,35.7411,35.8835,120600.0
2014-09-05 12:30:00,37.81,37.95,37.81,37.93,459000.0,35.8835,36.0163,35.8835,35.9974,459000.0
2014-09-05 12:40:00,37.93,38.04,37.91,37.98,428600.0,35.9974,36.1017,35.9784,36.0448,428600.0
2014-09-05 12:50:00,37.98,37.98,37.88,37.91,206800.0,36.0448,36.0448,35.9499,35.9784,206800.0
2014-09-05 13:00:00,37.93,38.02,37.9,37.99,197000.0,35.9974,36.0828,35.9689,36.0543,197000.0
2014-09-05 13:10:00,38.0,38.01,37.93,37.98,120000.0,36.0638,36.0733,35.9974,36.0448,120000.0
2014-09-05 13:20:00,37.98,37.99,37.86,37.91,280200.0,36.0448,36.0543,35.9309,35.9784,280200.0
2014-09-05 13:30:00,37.92,37.93,37.85,37.9,109200.0,35.9879,35.9974,35.9214,35.9689,109200.0
2014-09-05 13:40:00,37.9,37.9,37.75,37.76,222800.0,35.9689,35.9689,35.8265,35.836,222800.0
2014-09-05 13:50:00,37.76,37.78,37.7,37.74,149800.0,35.836,35.855,35.7791,35.817,149800.0
2014-09-05 14:00:00,37.74,37.9,37.73,37.9,238600.0,35.817,35.9689,35.8075,35.9689,238600.0
2014-09-05 14:10:00,37.9,37.92,37.81,37.83,119000.0,35.9689,35.9879,35.8835,35.9024,119000.0
2014-09-05 14:20:00,37.85,37.88,37.81,37.87,77800.0,35.9214,35.9499,35.8835,35.9404,77800.0
2014-09-05 14:30:00,37.88,37.91,37.84,37.88,82400.0,35.9499,35.9784,35.9119,35.9499,82400.0
2014-09-05 14:40:00,37.9,37.9,37.82,37.88,85600.0,35.9689,35.9689,35.893,35.9499,85600.0
2014-09-05 14:50:00,37.88,37.97,37.86,37.96,105800.0,35.9499,36.0353,35.9309,36.0258,105800.0
2014-09-05 15:00:00,37.97,37.98,37.9,37.97,167600.0,36.0353,36.0448,35.9689,36.0353,167600.0
2014-09-05 15:10:00,37.96,38.01,37.94,37.99,322800.0,36.0258,36.0733,36.0068,36.0543,322800.0
2014-09-05 15:20:00,38.01,38.01,37.93,37.95,151200.0,36.0733,36.0733,35.9974,36.0163,151200.0
2014-09-05 15:30:00,37.94,37.98,37.92,37.97,223800.0,36.0068,36.0448,35.9879,36.0353,223800.0
2014-09-05 15:40:00,37.97,38.1,37.96,38.09,440800.0,36.0353,36.1587,36.0258,36.1492,440800.0
2014-09-05 15:50:00,38.1,38.18,38.07,38.15,616600.0,36.1587,36.2346,36.1302,36.2061,616600.0
2014-09-08 09:30:00,38.03,38.18,37.95,38.15,520600.0,36.0923,36.2346,36.0163,36.2061,520600.0
2014-09-08 09:40:00,38.16,38.39,38.08,38.32,699200.0,36.2156,36.4339,36.1397,36.3675,699200.0
2014-09-08 09:50:00,38.34,38.57,38.33,38.45,720000.0,36.3865,36.6047,36.377,36.4909,720000.0
2014-09-08 10:00:00,38.47,38.55,38.34,38.35,477000.0,36.5098,36.5858,36.3865,36.396,477000.0
2014-09-08 10:10:00,38.35,38.4,38.14,38.15,617600.0,36.396,36.4434,36.1967,36.2061,617600.0
2014-09-08 10:20:00,38.16,38.2,38.02,38.1,620400.0,36.2156,36.2536,36.0828,36.1587,620400.0
2014-09-08 10:30:00,38.1,38.1,37.78,37.87,805600.0,36.1587,36.1587,35.855,35.9404,805600.0
2014-09-08 10:40:00,37.88,38.06,37.86,38.02,566800.0,35.9499,36.1207,35.9309,36.0828,566800.0
2014-09-08 10:50:00,38.01,38.35,37.98,38.32,698200.0,36.0733,36.396,36.0448,36.3675,698200.0
2014-09-08 11:00:00,38.32,38.33,38.16,38.29,418000.0,36.3675,36.377,36.2156,36.339,418000.0
2014-09-08 11:10:00,38.28,38.34,38.22,38.31,340000.0,36.3295,36.3865,36.2726,36.358,340000.0
2014-09-08 11:20:00,38.31,38.46,38.31,38.35,399200.0,36.358,36.5003,36.358,36.396,399200.0
2014-09-08 11:30:00,38.37,38.38,38.23,38.24,339200.0,36.4149,36.4244,36.2821,36.2916,339200.0
2014-09-08 11:40:00,38.22,38.24,38.1,38.13,423800.0,36.2726,36.2916,36.1587,36.1872,423800.0
2014-09-08 11:50:00,38.1,38.1,37.92,37.93,307800.0,36.1587,36.1587,35.9879,35.9974,307800.0
2014-09-08 12:00:00,37.91,38.03,37.83,37.95,465600.0,35.9784,36.0923,35.9024,36.0163,465600.0
2014-09-08 12:10:00,37.96,37.99,37.88,37.89,349400.0,36.0258,36.0543,35.9499,35.9594,349400.0
2014-09-08 12:20:00,37.89,38.04,37.89,38.02,191800.0,35.9594,36.1017,35.9594,36.0828,191800.0
2014-09-08 12:30:00,38.02,38.1,38.01,38.07,155200.0,36.0828,36.1587,36.0733,36.1302,155200.0
2014-09-08 12:40:00,38.07,38.18,38.05,38.1,114800.0,36.1302,36.2346,36.1112,36.1587,114800.0
2014-09-08 12:50:00,38.08,38.15,38.07,38.1,68400.0,36.1397,36.2061,36.1302,36.1587,68400.0
2014-09-08 13:00:00,38.1,38.13,37.87,37.93,281000.0,36.1587,36.1872,35.9404,35.9974,281000.0
2014-09-08 13:10:00,37.92,37.94,37.7,37.7,337600.0,35.9879,36.0068,35.7791,35.7791,337600.0
2014-09-08 13:20:00,37.71,37.9,37.7,37.74,280400.0,35.7886,35.9689,35.7791,35.817,280400.0
2014-09-08 13:30:00,37.75,37.81,37.63,37.81,320000.0,35.8265,35.8835,35.7126,35.8835,320000.0
2014-09-08 13:40:00,37.8,37.81,37.69,37.73,149600.0,35.874,35.8835,35.7696,35.8075,149600.0
2014-09-08 13:50:00,37.75,37.82,37.69,37.81,160400.0,35.8265,35.893,35.7696,35.8835,160400.0
2014-09-08 14:00:00,37.79,37.92,37.77,37.88,239400.0,35.8645,35.9879,35.8455,35.9499,239400.0
2014-09-08 14:10:00,37.9,38.01,37.87,37.97,299000.0,35.9689,36.0733,35.9404,36.0353,299000.0
2014-09-08 14:20:00,37.95,37.96,37.84,37.91,113000.0,36.0163,36.0258,35.9119,35.9784,113000.0
2014-09-08 14:30:00,37.9,37.97,37.9,37.93,48000.0,35.9689,36.0353,35.9689,35.9974,48000.0
2014-09-08 14:40:00,37.92,37.98,37.88,37.96,122600.0,35.9879,36.0448,35.9499,36.0258,122600.0
2014-09-08 14:50:00,37.94,38.05,37.94,37.99,143000.0,36.0068,36.1112,36.0068,36.0543,143000.0
2014-09-08 15:00:00,38.01,38.1,37.99,38.05,292800.0,36.0733,36.1587,36.0543,36.1112,292800.0
2014-09-08 15:10:00,38.08,38.16,38.08,38.15,212800.0,36.1397,36.2156,36.1397,36.2061,212800.0
2014-09-08 15:20:00,38.15,38.17,38.06,38.16,160400.0,36.2061,36.2251,36.1207,36.2156,160400.0
2014-09-08 15:30:00,38.16,38.28,38.14,38.27,353800.0,36.2156,36.3295,36.1967,36.32,353800.0
2014-09-08 15:40:00,38.27,38.3,38.21,38.24,184400.0,36.32,36.3485,36.2631,36.2916,184400.0
2014-09-08 15:50:00,38.24,38.33,38.23,38.32,530200.0,36.2916,36.377,36.2821,36.3675,530200.0
2014-09-09 09:30:00,38.14,38.15,37.34,37.5,1238600.0,36.1967,36.2061,35.4374,35.5893,1238600.0
2014-09-09 09:40:00,37.52,37.83,37.38,37.67,1070600.0,35.6082,35.9024,35.4754,35.7506,1070600.0
2014-09-09 09:50:00,37.68,37.68,37.37,37.43,601800.0,35.7601,35.7601,35.4659,35.5228,601800.0
2014-09-09 10:00:00,37.43,37.73,37.23,37.69,833600.0,35.5228,35.8075,35.333,35.7696,833600.0
2014-09-09 10:10:00,37.7,37.71,37.37,37.4,562200.0,35.7791,35.7886,35.4659,35.4944,562200.0
2014-09-09 10:20:00,37.4,37.63,37.26,37.61,672600.0,35.4944,35.7126,35.3615,35.6937,672600.0
2014-09-09 10:30:00,37.62,37.68,37.35,37.41,392000.0,35.7031,35.7601,35.4469,35.5038,392000.0
2014-09-09 10:40:00,37.4,37.56,37.32,37.37,368400.0,35.4944,35.6462,35.4184,35.4659,368400.0
2014-09-09 10:50:00,37.38,37.53,37.37,37.42,349200.0,35.4754,35.6177,35.4659,35.5133,349200.0
2014-09-09 11:00:00,37.42,37.65,37.36,37.62,508400.0,35.5133,35.7316,35.4564,35.7031,508400.0
2014-09-09 11:10:00,37.63,37.81,37.63,37.72,539200.0,35.7126,35.8835,35.7126,35.7981,539200.0
2014-09-09 11:20:00,37.72,37.8,37.67,37.8,247800.0,35.7981,35.874,35.7506,35.874,247800.0
2014-09-09 11:30:00,37.76,37.8,37.71,37.71,207600.0,35.836,35.874,35.7886,35.7886,207600.0
2014-09-09 11:40:00,37.72,37.79,37.69,37.77,208200.0,35.7981,35.8645,35.7696,35.8455,208200.0
2014-09-09 11:50:00,37.77,37.77,37.54,37.59,262400.0,35.8455,35.8455,35.6272,35.6747,262400.0
2014-09-09 12:00:00,37.58,37.58,37.38,37.48,268800.0,35.6652,35.6652,35.4754,35.5703,268800.0
2014-09-09 12:10:00,37.48,37.55,37.43,37.49,155800.0,35.5703,35.6367,35.5228,35.5798,155800.0
2014-09-09 12:20:00,37.52,37.67,37.51,37.58,268000.0,35.6082,35.7506,35.5988,35.6652,268000.0
2014-09-09 12:30:00,37.6,37.63,37.38,37.45,308200.0,35.6842,35.7126,35.4754,35.5418,308200.0
2014-09-09 12:40:00,37.45,37.47,37.42,37.44,140600.0,35.5418,35.5608,35.5133,35.5323,140600.0
2014-09-09 12:50:00,37.45,37.49,37.34,37.35,177400.0,35.5418,35.5798,35.4374,35.4469,177400.0
2014-09-09 13:00:00,37.34,37.51,37.25,37.26,302600.0,35.4374,35.5988,35.352,35.3615,302600.0
2014-09-09 13:10:00,37.26,37.46,37.26,37.32,275600.0,35.3615,35.5513,35.3615,35.4184,275600.0
2014-09-09 13:20:00,37.31,37.42,37.25,37.38,232200.0,35.4089,35.5133,35.352,35.4754,232200.0
2014-09-09 13:30:00,37.4,37.57,37.4,37.55,507000.0,35.4944,35.6557,35.4944,35.6367,507000.0
2014-09-09 13:40:00,37.56,37.78,37.49,37.77,499200.0,35.6462,35.855,35.5798,35.8455,499200.0
2014-09-09 13:50:00,37.77,37.8,37.67,37.71,347200.0,35.8455,35.874,35.7506,35.7886,347200.0
2014-09-09 14:00:00,37.73,37.75,37.38,37.4,453400.0,35.8075,35.8265,35.4754,35.4944,453400.0
2014-09-09 14:10:00,37.38,37.41,37.31,37.34,286400.0,35.4754,35.5038,35.4089,35.4374,286400.0
2014-09-09 14:20:00,37.35,37.38,37.16,37.18,681800.0,35.4469,35.4754,35.2666,35.2856,681800.0
2014-09-09 14:30:00,37.15,37.27,37.09,37.24,437600.0,35.2571,35.371,35.2002,35.3425,437600.0
2014-09-09 14:40:00,37.24,37.26,37.04,37.05,302800.0,35.3425,35.3615,35.1527,35.1622,302800.0
2014-09-09 14:50:00,37.06,37.3,37.06,37.21,389600.0,35.1717,35.3995,35.1717,35.314,389600.0
2014-09-09 15:00:00,37.22,37.22,36.96,36.98,591800.0,35.3235,35.3235,35.0768,35.0958,591800.0
2014-09-09 15:10:00,36.99,37.09,36.96,37.03,411000.0,35.1052,35.2002,35.0768,35.1432,411000.0
2014-09-09 15:20:00,37.04,37.04,36.81,36.98,750200.0,35.1527,35.1527,34.9344,35.0958,750200.0
2014-09-09 15:30:00,36.98,37.13,36.96,37.06,408400.0,35.0958,35.2381,35.0768,35.1717,408400.0
2014-09-09 15:40:00,37.07,37.09,36.9,37.0,380200.0,35.1812,35.2002,35.0198,35.1147,380200.0
2014-09-09 15:50:00,36.99,37.03,36.91,36.98,634600.0,35.1052,35.1432,35.0293,35.0958,634600.0
2014-09-10 09:30:00,36.98,37.27,36.88,36.89,923400.0,35.0958,35.371,35.0009,35.0103,923400.0
2014-09-10 09:40:00,36.89,37.1,36.75,37.06,856800.0,35.0103,35.2096,34.8775,35.1717,856800.0
2014-09-10 09:50:00,37.07,37.08,36.63,36.83,677600.0,35.1812,35.1907,34.7636,34.9534,677600.0
2014-09-10 10:00:00,36.82,37.04,36.68,36.97,717400.0,34.9439,35.1527,34.811,35.0863,717400.0
2014-09-10 10:10:00,36.96,37.01,36.65,36.67,411000.0,35.0768,35.1242,34.7826,34.8016,411000.0
2014-09-10 10:20:00,36.7,36.93,36.65,36.88,520400.0,34.83,35.0483,34.7826,35.0009,520400.0
2014-09-10 10:30:00,36.91,36.91,36.55,36.58,566200.0,35.0293,35.0293,34.6877,34.7161,566200.0
2014-09-10 10:40:00,36.57,36.88,36.53,36.7,564000.0,34.7066,35.0009,34.6687,34.83,564000.0
2014-09-10 10:50:00,36.72,36.81,36.63,36.69,408800.0,34.849,34.9344,34.7636,34.8205,408800.0
2014-09-10 11:00:00,36.7,36.76,36.56,36.65,319400.0,34.83,34.887,34.6972,34.7826,319400.0
2014-09-10 11:10:00,36.66,36.88,36.63,36.85,432800.0,34.7921,35.0009,34.7636,34.9724,432800.0
2014-09-10 11:20:00,36.87,36.88,36.76,36.83,371400.0,34.9914,35.0009,34.887,34.9534,371400.0
2014-09-10 11:30:00,36.85,37.04,36.85,37.02,501600.0,34.9724,35.1527,34.9724,35.1337,501600.0
2014-09-10 11:40:00,37.04,37.04,36.92,36.96,230400.0,35.1527,35.1527,35.0388,35.0768,230400.0
2014-09-10 11:50:00,36.95,37.04,36.92,36.98,158600.0,35.0673,35.1527,35.0388,35.0958,158600.0
2014-09-10 12:00:00,36.99,36.99,36.86,36.95,171400.0,35.1052,35.1052,34.9819,35.0673,171400.0
2014-09-10 12:10:00,36.96,37.17,36.91,37.15,434600.0,35.0768,35.2761,35.0293,35.2571,434600.0
2014-09-10 12:20:00,37.16,37.3,37.12,37.27,560400.0,35.2666,35.3995,35.2286,35.371,560400.0
2014-09-10 12:30:00,37.27,37.3,37.17,37.19,293200.0,35.371,35.3995,35.2761,35.2951,293200.0
2014-09-10 12:40:00,37.2,37.29,37.18,37.22,152400.0,35.3045,35.39,35.2856,35.3235,152400.0
2014-09-10 12:50:00,37.24,37.26,37.17,37.21,167000.0,35.3425,35.3615,35.2761,35.314,167000.0
2014-09-10 13:00:00,37.21,37.59,37.21,37.57,710000.0,35.314,35.6747,35.314,35.6557,710000.0
2014-09-10 13:10:00,37.59,37.68,37.58,37.6,519800.0,35.6747,35.7601,35.6652,35.6842,519800.0
2014-09-10 13:20:00,37.59,37.59,37.47,37.53,222200.0,35.6747,35.6747,35.5608,35.6177,222200.0
2014-09-10 13:30:00,37.54,37.54,37.39,37.41,178000.0,35.6272,35.6272,35.4849,35.5038,178000.0
2014-09-10 13:40:00,37.42,37.47,37.33,37.44,213800.0,35.5133,35.5608,35.4279,35.5323,213800.0
2014-09-10 13:50:00,37.45,37.49,37.36,37.42,257400.0,35.5418,35.5798,35.4564,35.5133,257400.0
2014-09-10 14:00:00,37.42,37.49,37.37,37.39,145200.0,35.5133,35.5798,35.4659,35.4849,145200.0
2014-09-10 14:10:00,37.39,37.43,37.37,37.38,95800.0,35.4849,35.5228,35.4659,35.4754,95800.0
2014-09-10 14:20:00,37.38,37.45,37.33,37.41,144800.0,35.4754,35.5418,35.4279,35.5038,144800.0
2014-09-10 14:30:00,37.41,37.44,37.27,37.3,186400.0,35.5038,35.5323,35.371,35.3995,186400.0
2014-09-10 14:40:00,37.29,37.4,37.28,37.36,138200.0,35.39,35.4944,35.3805,35.4564,138200.0
2014-09-10 14:50:00,37.35,37.4,37.27,37.34,115600.0,35.4469,35.4944,35.371,35.4374,115600.0
2014-09-10 15:00:00,37.33,37.54,37.32,37.54,334400.0,35.4279,35.6272,35.4184,35.6272,334400.0
2014-09-10 15:10:00,37.53,37.53,37.43,37.49,213600.0,35.6177,35.6177,35.5228,35.5798,213600.0
2014-09-10 15:20:00,37.49,37.49,37.43,37.47,115400.0,35.5798,35.5798,35.5228,35.5608,115400.0
2014-09-10 15:30:00,37.46,37.57,37.45,37.54,300200.0,35.5513,35.6557,35.5418,35.6272,300200.0
2014-09-10 15:40:00,37.54,37.55,37.43,37.49,259400.0,35.6272,35.6367,35.5228,35.5798,259400.0
2014-09-10 15:50:00,37.5,37.64,37.5,37.63,665600.0,35.5893,35.7221,35.5893,35.7126,665600.0
2014-09-11 09:30:00,36.95,37.45,36.92,37.35,661600.0,35.0673,35.5418,35.0388,35.4469,661600.0
2014-09-11 09:40:00,37.35,37.44,37.19,37.31,369200.0,35.4469,35.5323,35.2951,35.4089,369200.0
2014-09-11 09:50:00,37.3,37.54,37.2,37.51,429400.0,35.3995,35.6272,35.3045,35.5988,429400.0
2014-09-11 10:00:00,37.53,37.6,37.44,37.44,228400.0,35.6177,35.6842,35.5323,35.5323,228400.0
2014-09-11 10:10:00,37.45,37.6,37.34,37.54,328400.0,35.5418,35.6842,35.4374,35.6272,328400.0
2014-09-11 10:20:00,37.55,37.63,37.42,37.45,253000.0,35.6367,35.7126,35.5133,35.5418,253000.0
2014-09-11 10:30:00,37.43,37.44,37.15,37.23,546800.0,35.5228,35.5323,35.2571,35.333,546800.0
2014-09-11 10:40:00,37.21,37.24,37.02,37.22,725000.0,35.314,35.3425,35.1337,35.3235,725000.0
2014-09-11 10:50:00,37.24,37.44,37.16,37.42,446400.0,35.3425,35.5323,35.2666,35.5133,446400.0
2014-09-11 11:00:00,37.42,37.66,37.42,37.53,644800.0,35.5133,35.7411,35.5133,35.6177,644800.0
2014-09-11 11:10:00,37.52,37.76,37.49,37.74,296200.0,35.6082,35.836,35.5798,35.817,296200.0
2014-09-11 11:20:00,37.74,37.77,37.65,37.68,176400.0,35.817,35.8455,35.7316,35.7601,176400.0
2014-09-11 11:30:00,37.68,37.82,37.68,37.77,203800.0,35.7601,35.893,35.7601,35.8455,203800.0
2014-09-11 11:40:00,37.76,37.76,37.65,37.72,216600.0,35.836,35.836,35.7316,35.7981,216600.0
2014-09-11 11:50:00,37.71,37.73,37.67,37.71,51800.0,35.7886,35.8075,35.7506,35.7886,51800.0
2014-09-11 12:00:00,37.71,37.88,37.7,37.77,410000.0,35.7886,35.9499,35.7791,35.8455,410000.0
2014-09-11 12:10:00,37.76,37.81,37.71,37.77,146200.0,35.836,35.8835,35.7886,35.8455,146200.0
2014-09-11 12:20:00,37.79,37.98,37.77,37.98,331200.0,35.8645,36.0448,35.8455,36.0448,331200.0
2014-09-11 12:30:00,37.99,37.99,37.87,37.89,140400.0,36.0543,36.0543,35.9404,35.9594,140400.0
2014-09-11 12:40:00,37.88,37.9,37.81,37.81,109800.0,35.9499,35.9689,35.8835,35.8835,109800.0
2014-09-11 12:50:00,37.81,37.88,37.74,37.81,144600.0,35.8835,35.9499,35.817,35.8835,144600.0
2014-09-11 13:00:00,37.81,37.86,37.78,37.83,87200.0,35.8835,35.9309,35.855,35.9024,87200.0
2014-09-11 13:10:00,37.83,37.87,37.75,37.75,70600.0,35.9024,35.9404,35.8265,35.8265,70600.0
2014-09-11 13:20:00,37.75,37.79,37.5,37.56,489800.0,35.8265,35.8645,35.5893,35.6462,489800.0
2014-09-11 13:30:00,37.57,37.71,37.54,37.65,201400.0,35.6557,35.7886,35.6272,35.7316,201400.0
2014-09-11 13:40:00,37.63,37.71,37.6,37.63,147000.0,35.7126,35.7886,35.6842,35.7126,147000.0
2014-09-11 13:50:00,37.64,37.68,37.57,37.66,72400.0,35.7221,35.7601,35.6557,35.7411,72400.0
2014-09-11 14:00:00,37.66,37.95,37.63,37.94,476200.0,35.7411,36.0163,35.7126,36.0068,476200.0
2014-09-11 14:10:00,37.93,37.99,37.89,37.96,202600.0,35.9974,36.0543,35.9594,36.0258,202600.0
2014-09-11 14:20:00,37.96,38.24,37.94,38.19,438600.0,36.0258,36.2916,36.0068,36.2441,438600.0
2014-09-11 14:30:00,38.21,38.45,38.21,38.24,512600.0,36.2631,36.4909,36.2631,36.2916,512600.0
2014-09-11 14:40:00,38.26,38.4,38.24,38.35,228800.0,36.3105,36.4434,36.2916,36.396,228800.0
2014-09-11 14:50:00,38.33,38.36,38.29,38.32,107000.0,36.377,36.4054,36.339,36.3675,107000.0
2014-09-11 15:00:00,38.33,38.35,38.13,38.2,327800.0,36.377,36.396,36.1872,36.2536,327800.0
2014-09-11 15:10:00,38.2,38.33,38.19,38.3,163600.0,36.2536,36.377,36.2441,36.3485,163600.0
2014-09-11 15:20:00,38.32,38.38,38.24,38.29,202600.0,36.3675,36.4244,36.2916,36.339,202600.0
2014-09-11 15:30:00,38.29,38.32,38.21,38.27,204400.0,36.339,36.3675,36.2631,36.32,204400.0
2014-09-11 15:40:00,38.27,38.3,38.18,38.27,347200.0,36.32,36.3485,36.2346,36.32,347200.0
2014-09-11 15:50:00,38.27,38.33,38.17,38.33,479200.0,36.32,36.377,36.2251,36.377,479200.0
2014-09-12 09:30:00,38.27,38.27,37.93,37.94,454200.0,36.32,36.32,35.9974,36.0068,454200.0
2014-09-12 09:40:00,37.93,38.02,37.77,38.01,752000.0,35.9974,36.0828,35.8455,36.0733,752000.0
2014-09-12 09:50:00,38.01,38.05,37.69,37.69,366400.0,36.0733,36.1112,35.7696,35.7696,366400.0
2014-09-12 10:00:00,37.69,37.85,37.53,37.69,905000.0,35.7696,35.9214,35.6177,35.7696,905000.0
2014-09-12 10:10:00,37.7,37.92,37.64,37.89,587800.0,35.7791,35.9879,35.7221,35.9594,587800.0
2014-09-12 10:20:00,37.91,37.92,37.68,37.79,231400.0,35.9784,35.9879,35.7601,35.8645,231400.0
2014-09-12 10:30:00,37.79,37.9,37.59,37.64,313800.0,35.8645,35.9689,35.6747,35.7221,313800.0
2014-09-12 10:40:00,37.65,37.77,37.5,37.62,282800.0,35.7316,35.8455,35.5893,35.7031,282800.0
2014-09-12 10:50:00,37.6,37.79,37.56,37.72,282600.0,35.6842,35.8645,35.6462,35.7981,282600.0
2014-09-12 11:00:00,37.71,37.73,37.62,37.72,101000.0,35.7886,35.8075,35.7031,35.7981,101000.0
2014-09-12 11:10:00,37.73,37.74,37.42,37.48,493000.0,35.8075,35.817,35.5133,35.5703,493000.0
2014-09-12 11:20:00,37.47,37.49,37.26,37.31,448400.0,35.5608,35.5798,35.3615,35.4089,448400.0
2014-09-12 11:30:00,37.3,37.35,37.2,37.24,400000.0,35.3995,35.4469,35.3045,35.3425,400000.0
2014-09-12 11:40:00,37.24,37.36,37.06,37.07,414400.0,35.3425,35.4564,35.1717,35.1812,414400.0
2014-09-12 11:50:00,37.08,37.21,37.0,37.17,388200.0,35.1907,35.314,35.1147,35.2761,388200.0
2014-09-12 12:00:00,37.17,37.24,37.09,37.23,204800.0,35.2761,35.3425,35.2002,35.333,204800.0
2014-09-12 12:10:00,37.23,37.24,37.07,37.08,240400.0,35.333,35.3425,35.1812,35.1907,240400.0
2014-09-12 12:20:00,37.08,37.19,37.01,37.19,389400.0,35.1907,35.2951,35.1242,35.2951,389400.0
2014-09-12 12:30:00,37.18,37.18,36.85,36.9,573000.0,35.2856,35.2856,34.9724,35.0198,573000.0
2014-09-12 12:40:00,36.92,37.1,36.92,37.07,318200.0,35.0388,35.2096,35.0388,35.1812,318200.0
2014-09-12 12:50:00,37.1,37.15,37.02,37.08,139600.0,35.2096,35.2571,35.1337,35.1907,139600.0
2014-09-12 13:00:00,37.07,37.16,37.02,37.08,146600.0,35.1812,35.2666,35.1337,35.1907,146600.0
2014-09-12 13:10:00,37.08,37.12,36.85,36.86,303000.0,35.1907,35.2286,34.9724,34.9819,303000.0
2014-09-12 13:20:00,36.86,36.98,36.74,36.95,391400.0,34.9819,35.0958,34.868,35.0673,391400.0
2014-09-12 13:30:00,36.97,37.02,36.79,36.86,241600.0,35.0863,35.1337,34.9154,34.9819,241600.0
2014-09-12 13:40:00,36.84,36.99,36.77,36.92,200800.0,34.9629,35.1052,34.8965,35.0388,200800.0
2014-09-12 13:50:00,36.91,37.1,36.9,37.05,216400.0,35.0293,35.2096,35.0198,35.1622,216400.0
2014-09-12 14:00:00,37.04,37.11,36.98,37.1,160600.0,35.1527,35.2191,35.0958,35.2096,160600.0
2014-09-12 14:10:00,37.1,37.2,36.93,36.97,358400.0,35.2096,35.3045,35.0483,35.0863,358400.0
2014-09-12 14:20:00,36.98,37.05,36.88,36.91,192200.0,35.0958,35.1622,35.0009,35.0293,192200.0
2014-09-12 14:30:00,36.91,37.02,36.86,36.89,149000.0,35.0293,35.1337,34.9819,35.0103,149000.0
2014-09-12 14:40:00,36.88,37.01,36.77,36.99,390800.0,35.0009,35.1242,34.8965,35.1052,390800.0
2014-09-12 14:50:00,36.99,37.02,36.85,36.85,144000.0,35.1052,35.1337,34.9724,34.9724,144000.0
2014-09-12 15:00:00,36.86,37.1,36.8,37.07,324400.0,34.9819,35.2096,34.9249,35.1812,324400.0
2014-09-12 15:10:00,37.06,37.22,37.02,37.18,361200.0,35.1717,35.3235,35.1337,35.2856,361200.0
2014-09-12 15:20:00,37.2,37.24,37.12,37.16,312800.0,35.3045,35.3425,35.2286,35.2666,312800.0
2014-09-12 15:30:00,37.16,37.24,37.16,37.22,263600.0,35.2666,35.3425,35.2666,35.3235,263600.0
2014-09-12 15:40:00,37.21,37.21,37.06,37.16,362800.0,35.314,35.314,35.1717,35.2666,362800.0
2014-09-12 15:50:00,37.16,37.26,37.1,37.15,686400.0,35.2666,35.3615,35.2096,35.2571,686400.0
2014-09-15 09:30:00,37.12,37.16,36.44,36.48,826200.0,35.2286,35.2666,34.5833,34.6212,826200.0
2014-09-15 09:40:00,36.48,36.48,35.92,35.96,1018000.0,34.6212,34.6212,34.0898,34.1277,1018000.0
2014-09-15 09:50:00,35.97,36.14,35.85,36.03,798200.0,34.1372,34.2986,34.0233,34.1942,798200.0
2014-09-15 10:00:00,36.02,36.15,35.85,36.13,619200.0,34.1847,34.308,34.0233,34.2891,619200.0
2014-09-15 10:10:00,36.13,36.35,36.1,36.33,676400.0,34.2891,34.4979,34.2606,34.4789,676400.0
2014-09-15 10:20:00,36.33,36.39,36.07,36.35,510000.0,34.4789,34.5358,34.2321,34.4979,510000.0
2014-09-15 10:30:00,36.36,36.43,36.1,36.23,363000.0,34.5073,34.5738,34.2606,34.384,363000.0
2014-09-15 10:40:00,36.24,36.35,35.84,35.98,645600.0,34.3935,34.4979,34.0138,34.1467,645600.0
2014-09-15 10:50:00,35.97,36.24,35.92,36.21,425400.0,34.1372,34.3935,34.0898,34.365,425400.0
2014-09-15 11:00:00,36.16,36.19,35.96,36.04,224400.0,34.3175,34.346,34.1277,34.2037,224400.0
2014-09-15 11:10:00,36.05,36.15,35.76,35.77,474200.0,34.2131,34.308,33.9379,33.9474,474200.0
2014-09-15 11:20:00,35.77,35.83,35.65,35.79,732400.0,33.9474,34.0044,33.8335,33.9664,732400.0
2014-09-15 11:30:00,35.77,35.87,35.7,35.74,258000.0,33.9474,34.0423,33.881,33.9189,258000.0
2014-09-15 11:40:00,35.76,35.81,35.67,35.73,183200.0,33.9379,33.9854,33.8525,33.9094,183200.0
2014-09-15 11:50:00,35.7,35.83,35.68,35.69,159400.0,33.881,34.0044,33.862,33.8715,159400.0
2014-09-15 12:00:00,35.7,35.77,35.64,35.76,447000.0,33.881,33.9474,33.824,33.9379,447000.0
2014-09-15 12:10:00,35.77,35.81,35.68,35.74,245200.0,33.9474,33.9854,33.862,33.9189,245200.0
2014-09-15 12:20:00,35.74,35.85,35.65,35.76,241400.0,33.9189,34.0233,33.8335,33.9379,241400.0
2014-09-15 12:30:00,35.78,35.82,35.69,35.74,244600.0,33.9569,33.9949,33.8715,33.9189,244600.0
2014-09-15 12:40:00,35.74,35.95,35.69,35.94,359800.0,33.9189,34.1182,33.8715,34.1087,359800.0
2014-09-15 12:50:00,35.95,36.02,35.91,36.01,291200.0,34.1182,34.1847,34.0803,34.1752,291200.0
2014-09-15 13:00:00,36.01,36.07,35.96,36.06,189200.0,34.1752,34.2321,34.1277,34.2226,189200.0
2014-09-15 13:10:00,36.06,36.08,35.93,35.98,104400.0,34.2226,34.2416,34.0993,34.1467,104400.0
2014-09-15 13:20:00,35.96,35.96,35.77,35.79,280400.0,34.1277,34.1277,33.9474,33.9664,280400.0
2014-09-15 13:30:00,35.78,35.93,35.78,35.88,111400.0,33.9569,34.0993,33.9569,34.0518,111400.0
2014-09-15 13:40:00,35.89,35.98,35.82,35.87,114800.0,34.0613,34.1467,33.9949,34.0423,114800.0
2014-09-15 13:50:00,35.87,35.87,35.62,35.66,294800.0,34.0423,34.0423,33.8051,33.843,294800.0
2014-09-15 14:00:00,35.63,35.64,35.54,35.62,331800.0,33.8145,33.824,33.7291,33.8051,331800.0
2014-09-15 14:10:00,35.62,35.74,35.58,35.71,196800.0,33.8051,33.9189,33.7671,33.8905,196800.0
2014-09-15 14:20:00,35.71,36.06,35.71,36.05,388200.0,33.8905,34.2226,33.8905,34.2131,388200.0
2014-09-15 14:30:00,36.05,36.16,36.01,36.16,526000.0,34.2131,34.3175,34.1752,34.3175,526000.0
2014-09-15 14:40:00,36.16,36.17,36.02,36.04,233200.0,34.3175,34.327,34.1847,34.2037,233200.0
2014-09-15 14:50:00,36.03,36.08,35.95,36.01,232000.0,34.1942,34.2416,34.1182,34.1752,232000.0
2014-09-15 15:00:00,36.01,36.17,36.0,36.08,278600.0,34.1752,34.327,34.1657,34.2416,278600.0
2014-09-15 15:10:00,36.09,36.14,36.01,36.09,263000.0,34.2511,34.2986,34.1752,34.2511,263000.0
2014-09-15 15:20:00,36.1,36.13,36.07,36.11,219800.0,34.2606,34.2891,34.2321,34.2701,219800.0
2014-09-15 15:30:00,36.13,36.15,36.02,36.07,170800.0,34.2891,34.308,34.1847,34.2321,170800.0
2014-09-15 15:40:00,36.06,36.07,35.92,35.95,286000.0,34.2226,34.2321,34.0898,34.1182,286000.0
2014-09-15 15:50:00,35.95,35.97,35.8,35.9,485600.0,34.1182,34.1372,33.9759,34.0708,485600.0
2014-09-16 09:30:00,35.63,35.79,35.46,35.59,1052800.0,33.8145,33.9664,33.6532,33.7766,1052800.0
2014-09-16 09:40:00,35.6,35.96,35.6,35.96,503400.0,33.7861,34.1277,33.7861,34.1277,503400.0
2014-09-16 09:50:00,35.97,36.1,35.92,35.97,662600.0,34.1372,34.2606,34.0898,34.1372,662600.0
2014-09-16 10:00:00,35.97,36.05,35.91,35.99,397400.0,34.1372,34.2131,34.0803,34.1562,397400.0
2014-09-16 10:10:00,35.98,36.21,35.97,36.05,666000.0,34.1467,34.365,34.1372,34.2131,666000.0
2014-09-16 10:20:00,36.05,36.05,35.85,35.89,377400.0,34.2131,34.2131,34.0233,34.0613,377400.0
2014-09-16 10:30:00,35.85,35.98,35.73,35.84,328400.0,34.0233,34.1467,33.9094,34.0138,328400.0
2014-09-16 10:40:00,35.82,35.89,35.56,35.82,480200.0,33.9949,34.0613,33.7481,33.9949,480200.0
2014-09-16 10:50:00,35.82,35.93,35.49,35.56,434200.0,33.9949,34.0993,33.6817,33.7481,434200.0
2014-09-16 11:00:00,35.54,35.54,35.33,35.38,518200.0,33.7291,33.7291,33.5298,33.5773,518200.0
2014-09-16 11:10:00,35.38,35.47,35.25,35.31,503400.0,33.5773,33.6627,33.4539,33.5108,503400.0
2014-09-16 11:20:00,35.31,35.68,35.29,35.68,573400.0,33.5108,33.862,33.4919,33.862,573400.0
2014-09-16 11:30:00,35.67,35.91,35.65,35.81,786600.0,33.8525,34.0803,33.8335,33.9854,786600.0
2014-09-16 11:40:00,35.82,35.86,35.66,35.81,442600.0,33.9949,34.0328,33.843,33.9854,442600.0
2014-09-16 11:50:00,35.79,35.99,35.78,35.85,761800.0,33.9664,34.1562,33.9569,34.0233,761800.0
2014-09-16 12:00:00,35.85,35.92,35.73,35.73,366200.0,34.0233,34.0898,33.9094,33.9094,366200.0
2014-09-16 12:10:00,35.74,35.98,35.74,35.95,375800.0,33.9189,34.1467,33.9189,34.1182,375800.0
2014-09-16 12:20:00,35.97,36.15,35.96,36.13,622400.0,34.1372,34.308,34.1277,34.2891,622400.0
2014-09-16 12:30:00,36.12,36.33,36.09,36.26,615000.0,34.2796,34.4789,34.2511,34.4124,615000.0
2014-09-16 12:40:00,36.27,36.3,36.12,36.12,220000.0,34.4219,34.4504,34.2796,34.2796,220000.0
2014-09-16 12:50:00,36.12,36.19,36.1,36.13,208600.0,34.2796,34.346,34.2606,34.2891,208600.0
2014-09-16 13:00:00,36.14,36.25,36.14,36.21,216800.0,34.2986,34.403,34.2986,34.365,216800.0
2014-09-16 13:10:00,36.22,36.25,36.12,36.24,158200.0,34.3745,34.403,34.2796,34.3935,158200.0
2014-09-16 13:20:00,36.24,36.38,36.23,36.27,461400.0,34.3935,34.5263,34.384,34.4219,461400.0
2014-09-16 13:30:00,36.28,36.49,36.27,36.47,325400.0,34.4314,34.6307,34.4219,34.6117,325400.0
2014-09-16 13:40:00,36.47,36.5,36.39,36.41,279000.0,34.6117,34.6402,34.5358,34.5548,279000.0
2014-09-16 13:50:00,36.38,36.41,36.32,36.35,191200.0,34.5263,34.5548,34.4694,34.4979,191200.0
2014-09-16 14:00:00,36.37,36.42,36.33,36.36,146800.0,34.5168,34.5643,34.4789,34.5073,146800.0
2014-09-16 14:10:00,36.38,36.43,36.33,36.37,210800.0,34.5263,34.5738,34.4789,34.5168,210800.0
2014-09-16 14:20:00,36.35,36.46,36.32,36.36,279600.0,34.4979,34.6023,34.4694,34.5073,279600.0
2014-09-16 14:30:00,36.38,36.45,36.37,36.4,164800.0,34.5263,34.5928,34.5168,34.5453,164800.0
2014-09-16 14:40:00,36.38,36.41,36.35,36.35,140600.0,34.5263,34.5548,34.4979,34.4979,140600.0
2014-09-16 14:50:00,36.35,36.35,36.22,36.23,321800.0,34.4979,34.4979,34.3745,34.384,321800.0
2014-09-16 15:00:00,36.23,36.41,36.19,36.37,467200.0,34.384,34.5548,34.346,34.5168,467200.0
2014-09-16 15:10:00,36.38,36.38,36.33,36.36,215800.0,34.5263,34.5263,34.4789,34.5073,215800.0
2014-09-16 15:20:00,36.37,36.4,36.21,36.24,297200.0,34.5168,34.5453,34.365,34.3935,297200.0
2014-09-16 15:30:00,36.23,36.3,36.21,36.23,326800.0,34.384,34.4504,34.365,34.384,326800.0
2014-09-16 15:40:00,36.23,36.34,36.19,36.25,298400.0,34.384,34.4884,34.346,34.403,298400.0
2014-09-16 15:50:00,36.26,36.3,36.17,36.2,606600.0,34.4124,34.4504,34.327,34.3555,606600.0
2014-09-17 09:30:00,36.24,36.69,36.17,36.65,619800.0,34.3935,34.8205,34.327,34.7826,619800.0
2014-09-17 09:40:00,36.65,36.82,36.6,36.77,430200.0,34.7826,34.9439,34.7351,34.8965,430200.0
2014-09-17 09:50:00,36.77,36.88,36.62,36.85,470600.0,34.8965,35.0009,34.7541,34.9724,470600.0
2014-09-17 10:00:00,36.87,36.98,36.75,36.77,482000.0,34.9914,35.0958,34.8775,34.8965,482000.0
2014-09-17 10:10:00,36.76,36.84,36.73,36.77,237800.0,34.887,34.9629,34.8585,34.8965,237800.0
2014-09-17 10:20:00,36.77,36.95,36.74,36.93,260400.0,34.8965,35.0673,34.868,35.0483,260400.0
2014-09-17 10:30:00,36.94,36.94,36.65,36.65,226400.0,35.0578,35.0578,34.7826,34.7826,226400.0
2014-09-17 10:40:00,36.68,36.83,36.63,36.81,200200.0,34.811,34.9534,34.7636,34.9344,200200.0
2014-09-17 10:50:00,36.81,36.81,36.65,36.74,129800.0,34.9344,34.9344,34.7826,34.868,129800.0
2014-09-17 11:00:00,36.75,36.86,36.74,36.77,144400.0,34.8775,34.9819,34.868,34.8965,144400.0
2014-09-17 11:10:00,36.74,36.88,36.71,36.8,73600.0,34.868,35.0009,34.8395,34.9249,73600.0
2014-09-17 11:20:00,36.82,36.86,36.73,36.86,63800.0,34.9439,34.9819,34.8585,34.9819,63800.0
2014-09-17 11:30:00,36.85,36.88,36.72,36.81,101000.0,34.9724,35.0009,34.849,34.9344,101000.0
2014-09-17 11:40:00,36.81,36.83,36.76,36.81,56000.0,34.9344,34.9534,34.887,34.9344,56000.0
2014-09-17 11:50:00,36.8,36.85,36.76,36.79,70600.0,34.9249,34.9724,34.887,34.9154,70600.0
2014-09-17 12:00:00,36.8,36.83,36.78,36.78,68800.0,34.9249,34.9534,34.9059,34.9059,68800.0
2014-09-17 12:10:00,36.77,36.79,36.74,36.75,104800.0,34.8965,34.9154,34.868,34.8775,104800.0
2014-09-17 12:20:00,36.74,36.74,36.59,36.6,190000.0,34.868,34.868,34.7256,34.7351,190000.0
2014-09-17 12:30:00,36.59,36.72,36.55,36.71,140600.0,34.7256,34.849,34.6877,34.8395,140600.0
2014-09-17 12:40:00,36.7,36.75,36.66,36.66,97600.0,34.83,34.8775,34.7921,34.7921,97600.0
2014-09-17 12:50:00,36.66,36.72,36.64,36.65,65800.0,34.7921,34.849,34.7731,34.7826,65800.0
2014-09-17 13:00:00,36.64,36.66,36.53,36.58,166600.0,34.7731,34.7921,34.6687,34.7161,166600.0
2014-09-17 13:10:00,36.57,36.6,36.48,36.52,171000.0,34.7066,34.7351,34.6212,34.6592,171000.0
2014-09-17 13:20:00,36.52,36.52,36.32,36.34,207000.0,34.6592,34.6592,34.4694,34.4884,207000.0
2014-09-17 13:30:00,36.34,36.38,36.25,36.35,218000.0,34.4884,34.5263,34.403,34.4979,218000.0
2014-09-17 13:40:00,36.35,36.45,36.32,36.42,287400.0,34.4979,34.5928,34.4694,34.5643,287400.0
2014-09-17 13:50:00,36.41,36.58,36.38,36.56,246200.0,34.5548,34.7161,34.5263,34.6972,246200.0
2014-09-17 14:00:00,36.58,36.79,35.98,36.47,1008400.0,34.7161,34.9154,34.1467,34.6117,1008400.0
2014-09-17 14:10:00,36.47,37.17,36.47,37.02,1294000.0,34.6117,35.2761,34.6117,35.1337,1294000.0
2014-09-17 14:20:00,37.02,37.15,36.95,37.15,582000.0,35.1337,35.2571,35.0673,35.2571,582000.0
2014-09-17 14:30:00,37.13,37.14,36.82,36.87,426600.0,35.2381,35.2476,34.9439,34.9914,426600.0
2014-09-17 14:40:00,36.87,36.99,36.68,36.88,492800.0,34.9914,35.1052,34.811,35.0009,492800.0
2014-09-17 14:50:00,36.87,37.0,36.79,36.93,353200.0,34.9914,35.1147,34.9154,35.0483,353200.0
2014-09-17 15:00:00,36.92,37.14,36.87,37.07,501000.0,35.0388,35.2476,34.9914,35.1812,501000.0
2014-09-17 15:10:00,37.08,37.11,36.98,36.99,288400.0,35.1907,35.2191,35.0958,35.1052,288400.0
2014-09-17 15:20:00,37.01,37.01,36.69,36.85,448600.0,35.1242,35.1242,34.8205,34.9724,448600.0
2014-09-17 15:30:00,36.83,36.85,36.35,36.38,624400.0,34.9534,34.9724,34.4979,34.5263,624400.0
2014-09-17 15:40:00,36.39,36.59,36.38,36.39,392400.0,34.5358,34.7256,34.5263,34.5358,392400.0
2014-09-17 15:50:00,36.38,36.54,36.38,36.49,405000.0,34.5263,34.6782,34.5263,34.6307,405000.0
2014-09-18 09:30:00,36.94,37.07,36.71,36.79,502600.0,35.0578,35.1812,34.8395,34.9154,502600.0
2014-09-18 09:40:00,36.79,37.02,36.71,36.8,415200.0,34.9154,35.1337,34.8395,34.9249,415200.0
2014-09-18 09:50:00,36.81,37.05,36.72,36.95,378400.0,34.9344,35.1622,34.849,35.0673,378400.0
2014-09-18 10:00:00,36.98,37.15,36.94,37.1,401200.0,35.0958,35.2571,35.0578,35.2096,401200.0
2014-09-18 10:10:00,37.11,37.16,36.84,36.9,510400.0,35.2191,35.2666,34.9629,35.0198,510400.0
2014-09-18 10:20:00,36.93,36.99,36.76,36.78,272200.0,35.0483,35.1052,34.887,34.9059,272200.0
2014-09-18 10:30:00,36.77,37.1,36.74,37.09,411800.0,34.8965,35.2096,34.868,35.2002,411800.0
2014-09-18 10:40:00,37.1,37.23,36.98,37.16,422000.0,35.2096,35.333,35.0958,35.2666,422000.0
2014-09-18 10:50:00,37.17,37.23,36.98,37.01,285000.0,35.2761,35.333,35.0958,35.1242,285000.0
2014-09-18 11:00:00,37.0,37.13,36.98,37.12,262200.0,35.1147,35.2381,35.0958,35.2286,262200.0
2014-09-18 11:10:00,37.12,37.15,37.05,37.06,132000.0,35.2286,35.2571,35.1622,35.1717,132000.0
2014-09-18 11:20:00,37.04,37.09,37.01,37.07,92600.0,35.1527,35.2002,35.1242,35.1812,92600.0
2014-09-18 11:30:00,37.07,37.13,37.02,37.04,104200.0,35.1812,35.2381,35.1337,35.1527,104200.0
2014-09-18 11:40:00,37.04,37.06,36.97,36.97,93400.0,35.1527,35.1717,35.0863,35.0863,93400.0
2014-09-18 11:50:00,36.97,37.04,36.9,36.99,188000.0,35.0863,35.1527,35.0198,35.1052,188000.0
2014-09-18 12:00:00,36.98,37.03,36.94,36.97,155800.0,35.0958,35.1432,35.0578,35.0863,155800.0
2014-09-18 12:10:00,36.97,37.06,36.97,37.02,145400.0,35.0863,35.1717,35.0863,35.1337,145400.0
2014-09-18 12:20:00,37.02,37.07,36.97,37.03,57600.0,35.1337,35.1812,35.0863,35.1432,57600.0
2014-09-18 12:30:00,37.03,37.13,37.0,37.1,114200.0,35.1432,35.2381,35.1147,35.2096,114200.0
2014-09-18 12:40:00,37.08,37.13,37.07,37.1,68400.0,35.1907,35.2381,35.1812,35.2096,68400.0
2014-09-18 12:50:00,37.1,37.1,36.99,37.05,68600.0,35.2096,35.2096,35.1052,35.1622,68600.0
2014-09-18 13:00:00,37.05,37.08,37.04,37.05,89800.0,35.1622,35.1907,35.1527,35.1622,89800.0
2014-09-18 13:10:00,37.06,37.11,37.05,37.1,81200.0,35.1717,35.2191,35.1622,35.2096,81200.0
2014-09-18 13:20:00,37.08,37.08,37.02,37.02,144800.0,35.1907,35.1907,35.1337,35.1337,144800.0
2014-09-18 13:30:00,37.04,37.08,37.01,37.07,93200.0,35.1527,35.1907,35.1242,35.1812,93200.0
2014-09-18 13:40:00,37.07,37.09,37.04,37.05,48800.0,35.1812,35.2002,35.1527,35.1622,48800.0
2014-09-18 13:50:00,37.05,37.06,36.9,36.94,190000.0,35.1622,35.1717,35.0198,35.0578,190000.0
2014-09-18 14:00:00,36.93,37.02,36.93,37.0,94600.0,35.0483,35.1337,35.0483,35.1147,94600.0
2014-09-18 14:10:00,37.02,37.07,36.9,36.9,173800.0,35.1337,35.1812,35.0198,35.0198,173800.0
2014-09-18 14:20:00,36.9,36.91,36.81,36.85,203200.0,35.0198,35.0293,34.9344,34.9724,203200.0
2014-09-18 14:30:00,36.87,36.9,36.85,36.88,102200.0,34.9914,35.0198,34.9724,35.0009,102200.0
2014-09-18 14:40:00,36.88,36.9,36.82,36.82,130000.0,35.0009,35.0198,34.9439,34.9439,130000.0
2014-09-18 14:50:00,36.81,36.81,36.71,36.71,242400.0,34.9344,34.9344,34.8395,34.8395,242400.0
2014-09-18 15:00:00,36.71,36.81,36.66,36.8,331600.0,34.8395,34.9344,34.7921,34.9249,331600.0
2014-09-18 15:10:00,36.79,36.9,36.79,36.86,256600.0,34.9154,35.0198,34.9154,34.9819,256600.0
2014-09-18 15:20:00,36.85,36.93,36.8,36.92,140400.0,34.9724,35.0483,34.9249,35.0388,140400.0
2014-09-18 15:30:00,36.91,37.02,36.88,37.02,296800.0,35.0293,35.1337,35.0009,35.1337,296800.0
2014-09-18 15:40:00,37.02,37.02,36.88,36.95,270200.0,35.1337,35.1337,35.0009,35.0673,270200.0
2014-09-18 15:50:00,36.94,37.1,36.9,37.1,630000.0,35.0578,35.2096,35.0198,35.2096,630000.0
2014-09-19 09:30:00,37.59,37.6,37.23,37.47,777000.0,35.6747,35.6842,35.333,35.5608,777000.0
2014-09-19 09:40:00,37.47,37.49,37.28,37.49,400000.0,35.5608,35.5798,35.3805,35.5798,400000.0
2014-09-19 09:50:00,37.49,37.57,37.34,37.41,417000.0,35.5798,35.6557,35.4374,35.5038,417000.0
2014-09-19 10:00:00,37.42,37.55,37.31,37.45,416000.0,35.5133,35.6367,35.4089,35.5418,416000.0
2014-09-19 10:10:00,37.46,37.5,37.31,37.35,258600.0,35.5513,35.5893,35.4089,35.4469,258600.0
2014-09-19 10:20:00,37.37,37.39,37.09,37.11,391400.0,35.4659,35.4849,35.2002,35.2191,391400.0
2014-09-19 10:30:00,37.12,37.13,37.0,37.06,447200.0,35.2286,35.2381,35.1147,35.1717,447200.0
2014-09-19 10:40:00,37.05,37.05,36.79,36.81,427600.0,35.1622,35.1622,34.9154,34.9344,427600.0
2014-09-19 10:50:00,36.81,36.92,36.74,36.81,547400.0,34.9344,35.0388,34.868,34.9344,547400.0
2014-09-19 11:00:00,36.81,36.91,36.77,36.83,333000.0,34.9344,35.0293,34.8965,34.9534,333000.0
2014-09-19 11:10:00,36.83,36.87,36.69,36.76,395400.0,34.9534,34.9914,34.8205,34.887,395400.0
2014-09-19 11:20:00,36.77,36.82,36.71,36.74,261600.0,34.8965,34.9439,34.8395,34.868,261600.0
2014-09-19 11:30:00,36.73,36.73,36.31,36.36,776000.0,34.8585,34.8585,34.4599,34.5073,776000.0
2014-09-19 11:40:00,36.35,36.42,36.22,36.24,299800.0,34.4979,34.5643,34.3745,34.3935,299800.0
2014-09-19 11:50:00,36.24,36.37,36.19,36.31,415000.0,34.3935,34.5168,34.346,34.4599,415000.0
2014-09-19 12:00:00,36.32,36.32,35.97,36.03,466400.0,34.4694,34.4694,34.1372,34.1942,466400.0
2014-09-19 12:10:00,36.04,36.1,35.88,35.91,451400.0,34.2037,34.2606,34.0518,34.0803,451400.0
2014-09-19 12:20:00,35.91,36.06,35.86,35.91,373800.0,34.0803,34.2226,34.0328,34.0803,373800.0
2014-09-19 12:30:00,35.91,35.95,35.75,35.94,552600.0,34.0803,34.1182,33.9284,34.1087,552600.0
2014-09-19 12:40:00,35.94,35.94,35.63,35.63,328800.0,34.1087,34.1087,33.8145,33.8145,328800.0
2014-09-19 12:50:00,35.63,35.71,35.58,35.7,296000.0,33.8145,33.8905,33.7671,33.881,296000.0
2014-09-19 13:00:00,35.68,35.69,35.5,35.57,296000.0,33.862,33.8715,33.6912,33.7576,296000.0
2014-09-19 13:10:00,35.57,35.58,35.42,35.47,586200.0,33.7576,33.7671,33.6152,33.6627,586200.0
2014-09-19 13:20:00,35.46,35.64,35.43,35.63,363600.0,33.6532,33.824,33.6247,33.8145,363600.0
2014-09-19 13:30:00,35.63,35.7,35.55,35.57,381600.0,33.8145,33.881,33.7386,33.7576,381600.0
2014-09-19 13:40:00,35.58,35.62,35.49,35.61,256200.0,33.7671,33.8051,33.6817,33.7956,256200.0
2014-09-19 13:50:00,35.61,35.73,35.61,35.67,221600.0,33.7956,33.9094,33.7956,33.8525,221600.0
2014-09-19 14:00:00,35.68,35.73,35.65,35.67,143800.0,33.862,33.9094,33.8335,33.8525,143800.0
2014-09-19 14:10:00,35.68,35.74,35.67,35.74,119800.0,33.862,33.9189,33.8525,33.9189,119800.0
2014-09-19 14:20:00,35.74,35.94,35.74,35.88,401800.0,33.9189,34.1087,33.9189,34.0518,401800.0
2014-09-19 14:30:00,35.88,35.99,35.8,35.99,177200.0,34.0518,34.1562,33.9759,34.1562,177200.0
2014-09-19 14:40:00,35.99,36.04,35.93,35.94,254200.0,34.1562,34.2037,34.0993,34.1087,254200.0
2014-09-19 14:50:00,35.94,35.94,35.71,35.77,264800.0,34.1087,34.1087,33.8905,33.9474,264800.0
2014-09-19 15:00:00,35.77,35.83,35.71,35.72,180400.0,33.9474,34.0044,33.8905,33.9,180400.0
2014-09-19 15:10:00,35.72,35.81,35.63,35.77,288600.0,33.9,33.9854,33.8145,33.9474,288600.0
2014-09-19 15:20:00,35.77,35.77,35.64,35.69,185200.0,33.9474,33.9474,33.824,33.8715,185200.0
2014-09-19 15:30:00,35.69,35.82,35.65,35.77,159000.0,33.8715,33.9949,33.8335,33.9474,159000.0
2014-09-19 15:40:00,35.77,35.88,35.74,35.85,332200.0,33.9474,34.0518,33.9189,34.0233,332200.0
2014-09-19 15:50:00,35.85,35.91,35.73,35.77,494400.0,34.0233,34.0803,33.9094,33.9474,494400.0
2014-09-22 09:30:00,35.27,35.34,34.75,34.76,849200.0,33.4729,33.5393,32.9794,32.9889,849200.0
2014-09-22 09:40:00,34.76,34.87,34.6,34.8,693200.0,32.9889,33.0933,32.837,33.0268,693200.0
2014-09-22 09:50:00,34.8,34.92,34.73,34.81,524800.0,33.0268,33.1407,32.9604,33.0363,524800.0
2014-09-22 10:00:00,34.81,35.19,34.63,35.16,1014600.0,33.0363,33.397,32.8655,33.3685,1014600.0
2014-09-22 10:10:00,35.16,35.17,34.74,34.79,699800.0,33.3685,33.378,32.9699,33.0173,699800.0
2014-09-22 10:20:00,34.79,34.83,34.55,34.62,608600.0,33.0173,33.0553,32.7896,32.856,608600.0
2014-09-22 10:30:00,34.63,34.63,34.4,34.56,1061600.0,32.8655,32.8655,32.6472,32.7991,1061600.0
2014-09-22 10:40:00,34.57,34.57,34.31,34.35,1141800.0,32.8086,32.8086,32.5618,32.5998,1141800.0
2014-09-22 10:50:00,34.35,34.37,34.17,34.3,946400.0,32.5998,32.6187,32.4289,32.5523,946400.0
2014-09-22 11:00:00,34.3,34.35,34.19,34.26,484600.0,32.5523,32.5998,32.4479,32.5143,484600.0
2014-09-22 11:10:00,34.26,34.29,34.1,34.2,537400.0,32.5143,32.5428,32.3625,32.4574,537400.0
2014-09-22 11:20:00,34.21,34.42,34.2,34.34,344200.0,32.4669,32.6662,32.4574,32.5903,344200.0
2014-09-22 11:30:00,34.35,34.4,34.25,34.29,437200.0,32.5998,32.6472,32.5049,32.5428,437200.0
2014-09-22 11:40:00,34.27,34.35,34.15,34.27,521800.0,32.5238,32.5998,32.41,32.5238,521800.0
2014-09-22 11:50:00,34.27,34.29,34.0,34.07,648800.0,32.5238,32.5428,32.2676,32.334,648800.0
2014-09-22 12:00:00,34.04,34.17,33.95,34.13,527600.0,32.3056,32.4289,32.2201,32.391,527600.0
2014-09-22 12:10:00,34.13,34.28,34.11,34.23,481200.0,32.391,32.5333,32.372,32.4859,481200.0
2014-09-22 12:20:00,34.23,34.33,34.19,34.27,296600.0,32.4859,32.5808,32.4479,32.5238,296600.0
2014-09-22 12:30:00,34.26,34.29,34.1,34.23,295400.0,32.5143,32.5428,32.3625,32.4859,295400.0
2014-09-22 12:40:00,34.21,34.37,34.14,34.35,502800.0,32.4669,32.6187,32.4005,32.5998,502800.0
2014-09-22 12:50:00,34.34,34.36,34.22,34.26,249800.0,32.5903,32.6093,32.4764,32.5143,249800.0
2014-09-22 13:00:00,34.25,34.31,34.17,34.24,185200.0,32.5049,32.5618,32.4289,32.4954,185200.0
2014-09-22 13:10:00,34.23,34.27,34.12,34.25,272200.0,32.4859,32.5238,32.3815,32.5049,272200.0
2014-09-22 13:20:00,34.24,34.37,34.2,34.35,341200.0,32.4954,32.6187,32.4574,32.5998,341200.0
2014-09-22 13:30:00,34.35,34.39,34.24,34.27,286800.0,32.5998,32.6377,32.4954,32.5238,286800.0
2014-09-22 13:40:00,34.24,34.35,34.24,34.35,128200.0,32.4954,32.5998,32.4954,32.5998,128200.0
2014-09-22 13:50:00,34.35,34.39,34.27,34.27,259600.0,32.5998,32.6377,32.5238,32.5238,259600.0
2014-09-22 14:00:00,34.29,34.33,34.1,34.21,238200.0,32.5428,32.5808,32.3625,32.4669,238200.0
2014-09-22 14:10:00,34.23,34.28,34.13,34.17,200000.0,32.4859,32.5333,32.391,32.4289,200000.0
2014-09-22 14:20:00,34.16,34.21,34.05,34.1,224000.0,32.4194,32.4669,32.315,32.3625,224000.0
2014-09-22 14:30:00,34.11,34.22,34.1,34.22,167000.0,32.372,32.4764,32.3625,32.4764,167000.0
2014-09-22 14:40:00,34.22,34.37,34.19,34.35,203200.0,32.4764,32.6187,32.4479,32.5998,203200.0
2014-09-22 14:50:00,34.35,34.36,34.27,34.33,249400.0,32.5998,32.6093,32.5238,32.5808,249400.0
2014-09-22 15:00:00,34.33,34.42,34.3,34.4,273800.0,32.5808,32.6662,32.5523,32.6472,273800.0
2014-09-22 15:10:00,34.4,34.41,34.2,34.25,246000.0,32.6472,32.6567,32.4574,32.5049,246000.0
2014-09-22 15:20:00,34.26,34.37,34.24,34.37,197400.0,32.5143,32.6187,32.4954,32.6187,197400.0
2014-09-22 15:30:00,34.37,34.4,34.3,34.34,303800.0,32.6187,32.6472,32.5523,32.5903,303800.0
2014-09-22 15:40:00,34.35,34.42,34.26,34.26,326000.0,32.5998,32.6662,32.5143,32.5143,326000.0
2014-09-22 15:50:00,34.26,34.28,34.15,34.27,754000.0,32.5143,32.5333,32.41,32.5238,754000.0
2014-09-23 09:30:00,33.81,34.13,33.74,33.97,1119200.0,32.0873,32.391,32.0208,32.2391,1119200.0
2014-09-23 09:40:00,33.98,34.27,33.93,34.27,519200.0,32.2486,32.5238,32.2012,32.5238,519200.0
2014-09-23 09:50:00,34.28,34.38,34.27,34.34,609600.0,32.5333,32.6282,32.5238,32.5903,609600.0
2014-09-23 10:00:00,34.35,34.45,34.33,34.38,593200.0,32.5998,32.6947,32.5808,32.6282,593200.0
2014-09-23 10:10:00,34.39,34.47,34.12,34.28,605800.0,32.6377,32.7136,32.3815,32.5333,605800.0
2014-09-23 10:20:00,34.29,34.47,34.19,34.19,446000.0,32.5428,32.7136,32.4479,32.4479,446000.0
2014-09-23 10:30:00,34.21,34.21,33.89,34.04,751800.0,32.4669,32.4669,32.1632,32.3056,751800.0
2014-09-23 10:40:00,34.04,34.16,33.92,34.12,205600.0,32.3056,32.4194,32.1917,32.3815,205600.0
2014-09-23 10:50:00,34.12,34.24,33.96,34.02,323000.0,32.3815,32.4954,32.2296,32.2866,323000.0
2014-09-23 11:00:00,34.04,34.18,34.0,34.06,162600.0,32.3056,32.4384,32.2676,32.3245,162600.0
2014-09-23 11:10:00,34.05,34.05,33.84,33.98,304000.0,32.315,32.315,32.1157,32.2486,304000.0
2014-09-23 11:20:00,34.0,34.15,34.0,34.02,196000.0,32.2676,32.41,32.2676,32.2866,196000.0
2014-09-23 11:30:00,34.05,34.25,34.05,34.25,191600.0,32.315,32.5049,32.315,32.5049,191600.0
2014-09-23 11:40:00,34.27,34.31,34.19,34.19,301200.0,32.5238,32.5618,32.4479,32.4479,301200.0
2014-09-23 11:50:00,34.2,34.28,34.11,34.13,121600.0,32.4574,32.5333,32.372,32.391,121600.0
2014-09-23 12:00:00,34.13,34.2,34.02,34.09,168400.0,32.391,32.4574,32.2866,32.353,168400.0
2014-09-23 12:10:00,34.09,34.16,34.05,34.1,61800.0,32.353,32.4194,32.315,32.3625,61800.0
2014-09-23 12:20:00,34.08,34.11,33.92,34.01,121000.0,32.3435,32.372,32.1917,32.2771,121000.0
2014-09-23 12:30:00,34.01,34.08,33.99,33.99,78200.0,32.2771,32.3435,32.2581,32.2581,78200.0
2014-09-23 12:40:00,33.99,34.04,33.82,33.82,313800.0,32.2581,32.3056,32.0968,32.0968,313800.0
2014-09-23 12:50:00,33.83,33.83,33.74,33.74,449200.0,32.1063,32.1063,32.0208,32.0208,449200.0
2014-09-23 13:00:00,33.74,33.77,33.56,33.57,534400.0,32.0208,32.0493,31.85,31.8595,534400.0
2014-09-23 13:10:00,33.56,33.59,33.44,33.58,445000.0,31.85,31.8785,31.7361,31.869,445000.0
2014-09-23 13:20:00,33.58,33.69,33.57,33.65,203200.0,31.869,31.9734,31.8595,31.9354,203200.0
2014-09-23 13:30:00,33.65,33.8,33.58,33.74,356000.0,31.9354,32.0778,31.869,32.0208,356000.0
2014-09-23 13:40:00,33.74,33.76,33.45,33.49,294000.0,32.0208,32.0398,31.7456,31.7836,294000.0
2014-09-23 13:50:00,33.49,33.55,33.28,33.3,402800.0,31.7836,31.8405,31.5843,31.6033,402800.0
2014-09-23 14:00:00,33.29,33.51,33.27,33.37,367400.0,31.5938,31.8026,31.5748,31.6697,367400.0
2014-09-23 14:10:00,33.35,33.47,33.31,33.35,338000.0,31.6507,31.7646,31.6128,31.6507,338000.0
2014-09-23 14:20:00,33.35,33.48,33.26,33.48,439000.0,31.6507,31.7741,31.5653,31.7741,439000.0
2014-09-23 14:30:00,33.46,33.53,33.35,33.37,302200.0,31.7551,31.8215,31.6507,31.6697,302200.0
2014-09-23 14:40:00,33.37,33.37,33.17,33.25,664200.0,31.6697,31.6697,31.4799,31.5558,664200.0
2014-09-23 14:50:00,33.26,33.41,33.22,33.4,515000.0,31.5653,31.7077,31.5273,31.6982,515000.0
2014-09-23 15:00:00,33.39,33.48,33.31,33.35,622200.0,31.6887,31.7741,31.6128,31.6507,622200.0
2014-09-23 15:10:00,33.38,33.49,33.35,33.42,237600.0,31.6792,31.7836,31.6507,31.7171,237600.0
2014-09-23 15:20:00,33.42,33.62,33.38,33.58,716800.0,31.7171,31.907,31.6792,31.869,716800.0
2014-09-23 15:30:00,33.58,33.68,33.49,33.66,521000.0,31.869,31.9639,31.7836,31.9449,521000.0
2014-09-23 15:40:00,33.67,33.69,33.5,33.5,687000.0,31.9544,31.9734,31.7931,31.7931,687000.0
2014-09-23 15:50:00,33.49,33.49,33.26,33.29,880800.0,31.7836,31.7836,31.5653,31.5938,880800.0
2014-09-24 09:30:00,33.41,33.71,33.41,33.66,775600.0,31.7077,31.9924,31.7077,31.9449,775600.0
2014-09-24 09:40:00,33.66,33.68,33.16,33.22,882000.0,31.9449,31.9639,31.4704,31.5273,882000.0
2014-09-24 09:50:00,33.21,33.47,33.21,33.34,543000.0,31.5178,31.7646,31.5178,31.6412,543000.0
2014-09-24 10:00:00,33.3,33.48,33.04,33.14,952600.0,31.6033,31.7741,31.3565,31.4514,952600.0
2014-09-24 10:10:00,33.14,33.17,32.96,33.02,713200.0,31.4514,31.4799,31.2806,31.3375,713200.0
2014-09-24 10:20:00,33.01,33.29,32.91,33.24,566000.0,31.328,31.5938,31.2331,31.5463,566000.0
2014-09-24 10:30:00,33.26,33.49,33.17,33.49,618200.0,31.5653,31.7836,31.4799,31.7836,618200.0
2014-09-24 10:40:00,33.49,33.62,33.48,33.56,535200.0,31.7836,31.907,31.7741,31.85,535200.0
2014-09-24 10:50:00,33.56,33.63,33.45,33.48,386800.0,31.85,31.9164,31.7456,31.7741,386800.0
2014-09-24 11:00:00,33.51,33.75,33.44,33.74,670000.0,31.8026,32.0303,31.7361,32.0208,670000.0
2014-09-24 11:10:00,33.74,33.84,33.69,33.74,451600.0,32.0208,32.1157,31.9734,32.0208,451600.0
2014-09-24 11:20:00,33.74,33.91,33.74,33.9,602600.0,32.0208,32.1822,32.0208,32.1727,602600.0
2014-09-24 11:30:00,33.9,34.02,33.88,33.94,653400.0,32.1727,32.2866,32.1537,32.2107,653400.0
2014-09-24 11:40:00,33.93,33.93,33.83,33.84,276000.0,32.2012,32.2012,32.1063,32.1157,276000.0
2014-09-24 11:50:00,33.84,33.95,33.83,33.89,261000.0,32.1157,32.2201,32.1063,32.1632,261000.0
2014-09-24 12:00:00,33.93,33.99,33.82,33.82,272800.0,32.2012,32.2581,32.0968,32.0968,272800.0
2014-09-24 12:10:00,33.82,33.84,33.72,33.74,237000.0,32.0968,32.1157,32.0019,32.0208,237000.0
2014-09-24 12:20:00,33.74,33.82,33.71,33.8,137600.0,32.0208,32.0968,31.9924,32.0778,137600.0
2014-09-24 12:30:00,33.78,33.81,33.72,33.74,93200.0,32.0588,32.0873,32.0019,32.0208,93200.0
2014-09-24 12:40:00,33.74,33.74,33.68,33.73,111000.0,32.0208,32.0208,31.9639,32.0114,111000.0
2014-09-24 12:50:00,33.72,33.72,33.59,33.67,241200.0,32.0019,32.0019,31.8785,31.9544,241200.0
2014-09-24 13:00:00,33.66,33.79,33.63,33.73,182600.0,31.9449,32.0683,31.9164,32.0114,182600.0
2014-09-24 13:10:00,33.72,33.76,33.68,33.73,112800.0,32.0019,32.0398,31.9639,32.0114,112800.0
2014-09-24 13:20:00,33.74,33.75,33.69,33.75,71600.0,32.0208,32.0303,31.9734,32.0303,71600.0
2014-09-24 13:30:00,33.74,33.9,33.74,33.9,322200.0,32.0208,32.1727,32.0208,32.1727,322200.0
2014-09-24 13:40:00,33.91,33.96,33.86,33.91,236400.0,32.1822,32.2296,32.1347,32.1822,236400.0
2014-09-24 13:50:00,33.91,33.96,33.85,33.87,276200.0,32.1822,32.2296,32.1252,32.1442,276200.0
2014-09-24 14:00:00,33.88,33.93,33.83,33.88,136600.0,32.1537,32.2012,32.1063,32.1537,136600.0
2014-09-24 14:10:00,33.89,33.9,33.82,33.88,134400.0,32.1632,32.1727,32.0968,32.1537,134400.0
2014-09-24 14:20:00,33.88,34.06,33.85,34.05,345600.0,32.1537,32.3245,32.1252,32.315,345600.0
2014-09-24 14:30:00,34.06,34.06,33.97,34.02,152200.0,32.3245,32.3245,32.2391,32.2866,152200.0
2014-09-24 14:40:00,34.04,34.07,33.96,34.02,158000.0,32.3056,32.334,32.2296,32.2866,158000.0
2014-09-24 14:50:00,34.02,34.15,34.0,34.14,303800.0,32.2866,32.41,32.2676,32.4005,303800.0
2014-09-24 15:00:00,34.13,34.18,34.08,34.13,254000.0,32.391,32.4384,32.3435,32.391,254000.0
2014-09-24 15:10:00,34.14,34.17,34.09,34.15,128800.0,32.4005,32.4289,32.353,32.41,128800.0
2014-09-24 15:20:00,34.14,34.24,34.14,34.18,297800.0,32.4005,32.4954,32.4005,32.4384,297800.0
2014-09-24 15:30:00,34.18,34.24,34.15,34.18,205600.0,32.4384,32.4954,32.41,32.4384,205600.0
2014-09-24 15:40:00,34.18,34.19,34.03,34.05,425000.0,32.4384,32.4479,32.2961,32.315,425000.0
2014-09-24 15:50:00,34.06,34.17,34.01,34.15,500200.0,32.3245,32.4289,32.2771,32.41,500200.0
2014-09-25 09:30:00,33.9,33.99,33.63,33.72,841600.0,32.1727,32.2581,31.9164,32.0019,841600.0
2014-09-25 09:40:00,33.72,33.72,33.27,33.38,1043800.0,32.0019,32.0019,31.5748,31.6792,1043800.0
2014-09-25 09:50:00,33.37,33.37,33.04,33.14,1557200.0,31.6697,31.6697,31.3565,31.4514,1557200.0
2014-09-25 10:00:00,33.15,33.21,32.96,33.02,1444200.0,31.4609,31.5178,31.2806,31.3375,1444200.0
2014-09-25 10:10:00,33.02,33.04,32.69,32.71,1024600.0,31.3375,31.3565,31.0243,31.0433,1024600.0
2014-09-25 10:20:00,32.7,32.71,32.39,32.63,1726000.0,31.0338,31.0433,30.7396,30.9674,1726000.0
2014-09-25 10:30:00,32.62,32.63,32.14,32.29,1330000.0,30.9579,30.9674,30.5024,30.6447,1330000.0
2014-09-25 10:40:00,32.27,32.4,32.1,32.29,1149400.0,30.6257,30.7491,30.4644,30.6447,1149400.0
2014-09-25 10:50:00,32.29,32.58,32.26,32.57,955600.0,30.6447,30.9199,30.6163,30.9105,955600.0
2014-09-25 11:00:00,32.56,32.63,32.31,32.63,961400.0,30.901,30.9674,30.6637,30.9674,961400.0
2014-09-25 11:10:00,32.63,32.63,32.42,32.47,685200.0,30.9674,30.9674,30.7681,30.8156,685200.0
2014-09-25 11:20:00,32.45,32.56,32.27,32.56,849600.0,30.7966,30.901,30.6257,30.901,849600.0
2014-09-25 11:30:00,32.55,32.77,32.35,32.69,885800.0,30.8915,31.1003,30.7017,31.0243,885800.0
2014-09-25 11:40:00,32.68,32.72,32.55,32.56,499400.0,31.0149,31.0528,30.8915,30.901,499400.0
2014-09-25 11:50:00,32.56,32.7,32.53,32.57,358400.0,30.901,31.0338,30.8725,30.9105,358400.0
2014-09-25 12:00:00,32.58,32.76,32.58,32.65,456000.0,30.9199,31.0908,30.9199,30.9864,456000.0
2014-09-25 12:10:00,32.65,32.71,32.51,32.55,325400.0,30.9864,31.0433,30.8535,30.8915,325400.0
2014-09-25 12:20:00,32.54,32.63,32.41,32.42,584400.0,30.882,30.9674,30.7586,30.7681,584400.0
2014-09-25 12:30:00,32.41,32.69,32.38,32.67,583200.0,30.7586,31.0243,30.7301,31.0054,583200.0
2014-09-25 12:40:00,32.67,32.69,32.58,32.59,212600.0,31.0054,31.0243,30.9199,30.9294,212600.0
2014-09-25 12:50:00,32.58,32.73,32.52,32.7,320400.0,30.9199,31.0623,30.863,31.0338,320400.0
2014-09-25 13:00:00,32.69,32.75,32.56,32.68,388200.0,31.0243,31.0813,30.901,31.0149,388200.0
2014-09-25 13:10:00,32.68,32.93,32.67,32.85,565600.0,31.0149,31.2521,31.0054,31.1762,565600.0
2014-09-25 13:20:00,32.85,32.89,32.71,32.82,391800.0,31.1762,31.2142,31.0433,31.1477,391800.0
2014-09-25 13:30:00,32.83,32.88,32.67,32.67,271400.0,31.1572,31.2047,31.0054,31.0054,271400.0
2014-09-25 13:40:00,32.67,32.71,32.5,32.57,376400.0,31.0054,31.0433,30.844,30.9105,376400.0
2014-09-25 13:50:00,32.58,32.6,32.41,32.51,426200.0,30.9199,30.9389,30.7586,30.8535,426200.0
2014-09-25 14:00:00,32.52,32.59,32.43,32.46,430200.0,30.863,30.9294,30.7776,30.8061,430200.0
2014-09-25 14:10:00,32.46,32.6,32.45,32.59,378600.0,30.8061,30.9389,30.7966,30.9294,378600.0
2014-09-25 14:20:00,32.59,32.66,32.53,32.63,283200.0,30.9294,30.9959,30.8725,30.9674,283200.0
2014-09-25 14:30:00,32.63,32.73,32.59,32.73,285400.0,30.9674,31.0623,30.9294,31.0623,285400.0
2014-09-25 14:40:00,32.73,32.82,32.66,32.81,422800.0,31.0623,31.1477,30.9959,31.1382,422800.0
2014-09-25 14:50:00,32.82,32.84,32.68,32.69,355000.0,31.1477,31.1667,31.0149,31.0243,355000.0
2014-09-25 15:00:00,32.7,32.74,32.56,32.66,350200.0,31.0338,31.0718,30.901,30.9959,350200.0
2014-09-25 15:10:00,32.66,32.71,32.58,32.62,298000.0,30.9959,31.0433,30.9199,30.9579,298000.0
2014-09-25 15:20:00,32.62,32.62,32.49,32.58,368400.0,30.9579,30.9579,30.8345,30.9199,368400.0
2014-09-25 15:30:00,32.58,32.69,32.51,32.69,550200.0,30.9199,31.0243,30.8535,31.0243,550200.0
2014-09-25 15:40:00,32.69,32.74,32.59,32.66,733800.0,31.0243,31.0718,30.9294,30.9959,733800.0
2014-09-25 15:50:00,32.65,32.67,32.48,32.5,986800.0,30.9864,31.0054,30.825,30.844,986800.0
2014-09-26 09:30:00,32.83,32.88,32.68,32.71,1140400.0,31.1572,31.2047,31.0149,31.0433,1140400.0
2014-09-26 09:40:00,32.72,32.82,32.51,32.81,1164400.0,31.0528,31.1477,30.8535,31.1382,1164400.0
2014-09-26 09:50:00,32.79,32.92,32.66,32.82,720400.0,31.1192,31.2426,30.9959,31.1477,720400.0
2014-09-26 10:00:00,32.83,33.12,32.83,32.93,1604400.0,31.1572,31.4324,31.1572,31.2521,1604400.0
2014-09-26 10:10:00,32.93,32.95,32.67,32.82,808600.0,31.2521,31.2711,31.0054,31.1477,808600.0
2014-09-26 10:20:00,32.83,33.06,32.82,32.85,720400.0,31.1572,31.3755,31.1477,31.1762,720400.0
2014-09-26 10:30:00,32.85,32.96,32.71,32.79,382000.0,31.1762,31.2806,31.0433,31.1192,382000.0
2014-09-26 10:40:00,32.82,32.92,32.72,32.77,366200.0,31.1477,31.2426,31.0528,31.1003,366200.0
2014-09-26 10:50:00,32.78,32.84,32.62,32.84,546600.0,31.1098,31.1667,30.9579,31.1667,546600.0
2014-09-26 11:00:00,32.84,32.99,32.83,32.92,367800.0,31.1667,31.3091,31.1572,31.2426,367800.0
2014-09-26 11:10:00,32.92,32.97,32.87,32.87,129400.0,31.2426,31.2901,31.1952,31.1952,129400.0
2014-09-26 11:20:00,32.89,32.94,32.83,32.9,241800.0,31.2142,31.2616,31.1572,31.2236,241800.0
2014-09-26 11:30:00,32.91,32.93,32.78,32.88,201200.0,31.2331,31.2521,31.1098,31.2047,201200.0
2014-09-26 11:40:00,32.87,32.88,32.79,32.87,139800.0,31.1952,31.2047,31.1192,31.1952,139800.0
2014-09-26 11:50:00,32.86,32.9,32.83,32.83,141000.0,31.1857,31.2236,31.1572,31.1572,141000.0
2014-09-26 12:00:00,32.84,32.88,32.8,32.81,161000.0,31.1667,31.2047,31.1287,31.1382,161000.0
2014-09-26 12:10:00,32.81,32.89,32.75,32.88,201800.0,31.1382,31.2142,31.0813,31.2047,201800.0
2014-09-26 12:20:00,32.88,32.93,32.84,32.87,231000.0,31.2047,31.2521,31.1667,31.1952,231000.0
2014-09-26 12:30:00,32.88,32.9,32.83,32.85,119600.0,31.2047,31.2236,31.1572,31.1762,119600.0
2014-09-26 12:40:00,32.84,32.85,32.76,32.76,169400.0,31.1667,31.1762,31.0908,31.0908,169400.0
2014-09-26 12:50:00,32.76,32.85,32.71,32.75,183400.0,31.0908,31.1762,31.0433,31.0813,183400.0
2014-09-26 13:00:00,32.76,32.85,32.76,32.85,138400.0,31.0908,31.1762,31.0908,31.1762,138400.0
2014-09-26 13:10:00,32.85,32.86,32.8,32.85,118400.0,31.1762,31.1857,31.1287,31.1762,118400.0
2014-09-26 13:20:00,32.84,32.89,32.81,32.83,159600.0,31.1667,31.2142,31.1382,31.1572,159600.0
2014-09-26 13:30:00,32.84,32.85,32.79,32.81,114400.0,31.1667,31.1762,31.1192,31.1382,114400.0
2014-09-26 13:40:00,32.81,32.84,32.74,32.82,254600.0,31.1382,31.1667,31.0718,31.1477,254600.0
2014-09-26 13:50:00,32.82,32.89,32.8,32.86,117400.0,31.1477,31.2142,31.1287,31.1857,117400.0
2014-09-26 14:00:00,32.87,33.01,32.87,33.01,341800.0,31.1952,31.328,31.1952,31.328,341800.0
2014-09-26 14:10:00,33.01,33.18,32.98,33.18,430400.0,31.328,31.4894,31.2996,31.4894,430400.0
2014-09-26 14:20:00,33.17,33.21,33.08,33.18,462800.0,31.4799,31.5178,31.3945,31.4894,462800.0
2014-09-26 14:30:00,33.19,33.38,33.15,33.38,468200.0,31.4989,31.6792,31.4609,31.6792,468200.0
2014-09-26 14:40:00,33.38,33.39,33.27,33.35,359600.0,31.6792,31.6887,31.5748,31.6507,359600.0
2014-09-26 14:50:00,33.35,33.35,33.22,33.26,221600.0,31.6507,31.6507,31.5273,31.5653,221600.0
2014-09-26 15:00:00,33.25,33.3,33.23,33.27,122400.0,31.5558,31.6033,31.5368,31.5748,122400.0
2014-09-26 15:10:00,33.27,33.31,33.16,33.17,250800.0,31.5748,31.6128,31.4704,31.4799,250800.0
2014-09-26 15:20:00,33.18,33.26,33.16,33.19,181400.0,31.4894,31.5653,31.4704,31.4989,181400.0
2014-09-26 15:30:00,33.2,33.24,33.09,33.12,294800.0,31.5084,31.5463,31.404,31.4324,294800.0
2014-09-26 15:40:00,33.13,33.16,33.07,33.1,291600.0,31.4419,31.4704,31.385,31.4135,291600.0
2014-09-26 15:50:00,33.1,33.35,33.1,33.28,872200.0,31.4135,31.6507,31.4135,31.5843,872200.0
2014-09-29 09:30:00,32.13,32.54,32.06,32.44,1156800.0,30.4929,30.882,30.4264,30.7871,1156800.0
2014-09-29 09:40:00,32.43,32.69,32.38,32.46,932200.0,30.7776,31.0243,30.7301,30.8061,932200.0
2014-09-29 09:50:00,32.46,32.63,32.41,32.61,601600.0,30.8061,30.9674,30.7586,30.9484,601600.0
2014-09-29 10:00:00,32.6,32.69,32.48,32.58,718800.0,30.9389,31.0243,30.825,30.9199,718800.0
2014-09-29 10:10:00,32.57,32.95,32.55,32.95,586000.0,30.9105,31.2711,30.8915,31.2711,586000.0
2014-09-29 10:20:00,32.95,33.06,32.82,32.85,599600.0,31.2711,31.3755,31.1477,31.1762,599600.0
2014-09-29 10:30:00,32.87,32.99,32.84,32.99,413600.0,31.1952,31.3091,31.1667,31.3091,413600.0
2014-09-29 10:40:00,32.99,33.12,32.93,32.97,546800.0,31.3091,31.4324,31.2521,31.2901,546800.0
2014-09-29 10:50:00,32.98,33.06,32.93,33.01,285000.0,31.2996,31.3755,31.2521,31.328,285000.0
2014-09-29 11:00:00,32.99,33.13,32.95,33.05,547200.0,31.3091,31.4419,31.2711,31.366,547200.0
2014-09-29 11:10:00,33.08,33.3,33.06,33.25,503800.0,31.3945,31.6033,31.3755,31.5558,503800.0
2014-09-29 11:20:00,33.27,33.29,33.13,33.18,315800.0,31.5748,31.5938,31.4419,31.4894,315800.0
2014-09-29 11:30:00,33.18,33.21,33.09,33.14,354400.0,31.4894,31.5178,31.404,31.4514,354400.0
2014-09-29 11:40:00,33.15,33.27,33.12,33.26,297000.0,31.4609,31.5748,31.4324,31.5653,297000.0
2014-09-29 11:50:00,33.26,33.49,33.23,33.49,605600.0,31.5653,31.7836,31.5368,31.7836,605600.0
2014-09-29 12:00:00,33.5,33.51,33.26,33.29,622200.0,31.7931,31.8026,31.5653,31.5938,622200.0
2014-09-29 12:10:00,33.3,33.3,33.1,33.17,425000.0,31.6033,31.6033,31.4135,31.4799,425000.0
2014-09-29 12:20:00,33.17,33.18,32.87,32.95,558800.0,31.4799,31.4894,31.1952,31.2711,558800.0
2014-09-29 12:30:00,32.92,32.95,32.77,32.85,329000.0,31.2426,31.2711,31.1003,31.1762,329000.0
2014-09-29 12:40:00,32.87,32.91,32.8,32.85,269800.0,31.1952,31.2331,31.1287,31.1762,269800.0
2014-09-29 12:50:00,32.85,33.02,32.85,32.95,284200.0,31.1762,31.3375,31.1762,31.2711,284200.0
2014-09-29 13:00:00,32.95,32.97,32.81,32.88,188800.0,31.2711,31.2901,31.1382,31.2047,188800.0
2014-09-29 13:10:00,32.88,33.02,32.85,32.96,447800.0,31.2047,31.3375,31.1762,31.2806,447800.0
2014-09-29 13:20:00,32.95,32.99,32.86,32.9,149400.0,31.2711,31.3091,31.1857,31.2236,149400.0
2014-09-29 13:30:00,32.9,32.97,32.82,32.82,406200.0,31.2236,31.2901,31.1477,31.1477,406200.0
2014-09-29 13:40:00,32.82,32.85,32.7,32.74,311200.0,31.1477,31.1762,31.0338,31.0718,311200.0
2014-09-29 13:50:00,32.74,32.83,32.74,32.79,167000.0,31.0718,31.1572,31.0718,31.1192,167000.0
2014-09-29 14:00:00,32.79,32.9,32.72,32.76,267400.0,31.1192,31.2236,31.0528,31.0908,267400.0
2014-09-29 14:10:00,32.77,32.82,32.66,32.67,313000.0,31.1003,31.1477,30.9959,31.0054,313000.0
2014-09-29 14:20:00,32.68,32.78,32.64,32.71,252400.0,31.0149,31.1098,30.9769,31.0433,252400.0
2014-09-29 14:30:00,32.71,32.85,32.71,32.77,270400.0,31.0433,31.1762,31.0433,31.1003,270400.0
2014-09-29 14:40:00,32.77,32.86,32.72,32.81,223000.0,31.1003,31.1857,31.0528,31.1382,223000.0
2014-09-29 14:50:00,32.82,32.98,32.78,32.93,317800.0,31.1477,31.2996,31.1098,31.2521,317800.0
2014-09-29 15:00:00,32.94,32.99,32.87,32.88,365600.0,31.2616,31.3091,31.1952,31.2047,365600.0
2014-09-29 15:10:00,32.87,33.06,32.85,33.01,454800.0,31.1952,31.3755,31.1762,31.328,454800.0
2014-09-29 15:20:00,33.02,33.13,33.01,33.09,478400.0,31.3375,31.4419,31.328,31.404,478400.0
2014-09-29 15:30:00,33.1,33.17,33.05,33.17,308800.0,31.4135,31.4799,31.366,31.4799,308800.0
2014-09-29 15:40:00,33.17,33.19,32.99,33.09,516400.0,31.4799,31.4989,31.3091,31.404,516400.0
2014-09-29 15:50:00,33.08,33.24,33.04,33.23,1074400.0,31.3945,31.5463,31.3565,31.5368,1074400.0
2014-09-30 09:30:00,33.16,33.23,32.73,32.77,800800.0,31.4704,31.5368,31.0623,31.1003,800800.0
2014-09-30 09:40:00,32.76,32.83,32.57,32.6,840200.0,31.0908,31.1572,30.9105,30.9389,840200.0
2014-09-30 09:50:00,32.6,32.7,32.45,32.62,1027400.0,30.9389,31.0338,30.7966,30.9579,1027400.0
2014-09-30 10:00:00,32.6,32.61,32.35,32.56,1252000.0,30.9389,30.9484,30.7017,30.901,1252000.0
2014-09-30 10:10:00,32.56,32.73,32.52,32.62,880000.0,30.901,31.0623,30.863,30.9579,880000.0
2014-09-30 10:20:00,32.63,32.73,32.45,32.49,749400.0,30.9674,31.0623,30.7966,30.8345,749400.0
2014-09-30 10:30:00,32.48,32.73,32.48,32.71,585600.0,30.825,31.0623,30.825,31.0433,585600.0
2014-09-30 10:40:00,32.71,33.02,32.63,32.95,942000.0,31.0433,31.3375,30.9674,31.2711,942000.0
2014-09-30 10:50:00,32.96,32.97,32.78,32.86,271200.0,31.2806,31.2901,31.1098,31.1857,271200.0
2014-09-30 11:00:00,32.85,33.07,32.79,33.03,564600.0,31.1762,31.385,31.1192,31.347,564600.0
2014-09-30 11:10:00,33.04,33.08,32.95,32.99,594800.0,31.3565,31.3945,31.2711,31.3091,594800.0
2014-09-30 11:20:00,32.99,33.13,32.95,33.08,556000.0,31.3091,31.4419,31.2711,31.3945,556000.0
2014-09-30 11:30:00,33.08,33.13,32.97,32.97,461600.0,31.3945,31.4419,31.2901,31.2901,461600.0
2014-09-30 11:40:00,32.97,32.97,32.75,32.77,482600.0,31.2901,31.2901,31.0813,31.1003,482600.0
2014-09-30 11:50:00,32.77,32.84,32.66,32.77,497200.0,31.1003,31.1667,30.9959,31.1003,497200.0
2014-09-30 12:00:00,32.77,32.79,32.67,32.74,308600.0,31.1003,31.1192,31.0054,31.0718,308600.0
2014-09-30 12:10:00,32.74,32.82,32.71,32.76,277200.0,31.0718,31.1477,31.0433,31.0908,277200.0
2014-09-30 12:20:00,32.76,32.78,32.37,32.45,680000.0,31.0908,31.1098,30.7206,30.7966,680000.0
2014-09-30 12:30:00,32.44,32.52,32.24,32.24,735400.0,30.7871,30.863,30.5973,30.5973,735400.0
2014-09-30 12:40:00,32.24,32.42,32.16,32.34,545000.0,30.5973,30.7681,30.5214,30.6922,545000.0
2014-09-30 12:50:00,32.35,32.49,32.33,32.35,420400.0,30.7017,30.8345,30.6827,30.7017,420400.0
2014-09-30 13:00:00,32.35,32.6,32.33,32.43,430000.0,30.7017,30.9389,30.6827,30.7776,430000.0
2014-09-30 13:10:00,32.44,32.54,32.38,32.45,204200.0,30.7871,30.882,30.7301,30.7966,204200.0
2014-09-30 13:20:00,32.45,32.45,32.28,32.32,289200.0,30.7966,30.7966,30.6352,30.6732,289200.0
2014-09-30 13:30:00,32.31,32.37,32.21,32.33,470800.0,30.6637,30.7206,30.5688,30.6827,470800.0
2014-09-30 13:40:00,32.33,32.33,32.18,32.23,481800.0,30.6827,30.6827,30.5403,30.5878,481800.0
2014-09-30 13:50:00,32.21,32.3,32.18,32.25,374000.0,30.5688,30.6542,30.5403,30.6068,374000.0
2014-09-30 14:00:00,32.24,32.35,32.19,32.26,417200.0,30.5973,30.7017,30.5498,30.6163,417200.0
2014-09-30 14:10:00,32.27,32.3,32.2,32.22,293600.0,30.6257,30.6542,30.5593,30.5783,293600.0
2014-09-30 14:20:00,32.21,32.24,32.0,32.2,968800.0,30.5688,30.5973,30.3695,30.5593,968800.0
2014-09-30 14:30:00,32.22,32.33,32.17,32.2,294000.0,30.5783,30.6827,30.5308,30.5593,294000.0
2014-09-30 14:40:00,32.19,32.24,32.08,32.21,372000.0,30.5498,30.5973,30.4454,30.5688,372000.0
2014-09-30 14:50:00,32.23,32.3,32.19,32.24,349200.0,30.5878,30.6542,30.5498,30.5973,349200.0
2014-09-30 15:00:00,32.24,32.24,32.12,32.24,392000.0,30.5973,30.5973,30.4834,30.5973,392000.0
2014-09-30 15:10:00,32.23,32.29,32.13,32.26,267400.0,30.5878,30.6447,30.4929,30.6163,267400.0
2014-09-30 15:20:00,32.26,32.42,32.19,32.24,656800.0,30.6163,30.7681,30.5498,30.5973,656800.0
2014-09-30 15:30:00,32.25,32.37,32.18,32.19,467000.0,30.6068,30.7206,30.5403,30.5498,467000.0
2014-09-30 15:40:00,32.2,32.26,32.04,32.13,701000.0,30.5593,30.6163,30.4075,30.4929,701000.0
2014-09-30 15:50:00,32.13,32.13,31.7,31.72,2052200.0,30.4929,30.4929,30.0848,30.1038,2052200.0
2014-10-01 09:30:00,31.68,31.77,31.18,31.21,1359000.0,30.0658,30.1512,29.5913,29.6198,1359000.0
2014-10-01 09:40:00,31.2,31.28,30.86,30.89,1364000.0,29.6103,29.6862,29.2876,29.3161,1364000.0
2014-10-01 09:50:00,30.9,31.1,30.79,30.99,1056800.0,29.3256,29.5154,29.2212,29.411,1056800.0
2014-10-01 10:00:00,30.98,31.1,30.66,30.82,1583800.0,29.4015,29.5154,29.0978,29.2496,1583800.0
2014-10-01 10:10:00,30.83,31.18,30.79,31.15,1270800.0,29.2591,29.5913,29.2212,29.5628,1270800.0
2014-10-01 10:20:00,31.15,31.21,31.03,31.04,548800.0,29.5628,29.6198,29.4489,29.4584,548800.0
2014-10-01 10:30:00,31.05,31.09,30.75,30.8,891000.0,29.4679,29.5059,29.1832,29.2306,891000.0
2014-10-01 10:40:00,30.8,31.16,30.78,31.11,852800.0,29.2306,29.5723,29.2117,29.5249,852800.0
2014-10-01 10:50:00,31.11,31.49,31.11,31.45,935400.0,29.5249,29.8855,29.5249,29.8475,935400.0
2014-10-01 11:00:00,31.45,31.72,31.4,31.56,1111600.0,29.8475,30.1038,29.8001,29.9519,1111600.0
2014-10-01 11:10:00,31.56,31.61,31.35,31.48,542000.0,29.9519,29.9994,29.7526,29.876,542000.0
2014-10-01 11:20:00,31.49,31.52,31.21,31.29,427400.0,29.8855,29.914,29.6198,29.6957,427400.0
2014-10-01 11:30:00,31.27,31.34,31.16,31.3,359200.0,29.6767,29.7431,29.5723,29.7052,359200.0
2014-10-01 11:40:00,31.3,31.3,31.05,31.08,391200.0,29.7052,29.7052,29.4679,29.4964,391200.0
2014-10-01 11:50:00,31.07,31.24,31.07,31.18,186400.0,29.4869,29.6482,29.4869,29.5913,186400.0
2014-10-01 12:00:00,31.18,31.18,31.0,31.12,278600.0,29.5913,29.5913,29.4205,29.5343,278600.0
2014-10-01 12:10:00,31.13,31.14,30.91,30.98,305400.0,29.5438,29.5533,29.335,29.4015,305400.0
2014-10-01 12:20:00,30.98,31.04,30.89,31.01,331600.0,29.4015,29.4584,29.3161,29.4299,331600.0
2014-10-01 12:30:00,31.01,31.01,30.78,30.8,352400.0,29.4299,29.4299,29.2117,29.2306,352400.0
2014-10-01 12:40:00,30.8,30.85,30.52,30.52,822600.0,29.2306,29.2781,28.9649,28.9649,822600.0
2014-10-01 12:50:00,30.52,30.78,30.5,30.69,655200.0,28.9649,29.2117,28.9459,29.1263,655200.0
2014-10-01 13:00:00,30.7,30.75,30.55,30.57,425400.0,29.1357,29.1832,28.9934,29.0124,425400.0
2014-10-01 13:10:00,30.57,30.69,30.54,30.61,394400.0,29.0124,29.1263,28.9839,29.0503,394400.0
2014-10-01 13:20:00,30.61,30.65,30.51,30.58,507200.0,29.0503,29.0883,28.9554,29.0219,507200.0
2014-10-01 13:30:00,30.58,30.6,30.38,30.39,680200.0,29.0219,29.0408,28.832,28.8415,680200.0
2014-10-01 13:40:00,30.39,30.43,30.29,30.33,674600.0,28.8415,28.8795,28.7466,28.7846,674600.0
2014-10-01 13:50:00,30.32,30.42,30.25,30.31,564200.0,28.7751,28.87,28.7087,28.7656,564200.0
2014-10-01 14:00:00,30.31,30.46,30.23,30.4,955600.0,28.7656,28.908,28.6897,28.851,955600.0
2014-10-01 14:10:00,30.42,30.57,30.42,30.55,942400.0,28.87,29.0124,28.87,28.9934,942400.0
2014-10-01 14:20:00,30.56,30.66,30.5,30.6,563200.0,29.0029,29.0978,28.9459,29.0408,563200.0
2014-10-01 14:30:00,30.61,30.65,30.48,30.5,276200.0,29.0503,29.0883,28.927,28.9459,276200.0
2014-10-01 14:40:00,30.51,30.55,30.43,30.48,299000.0,28.9554,28.9934,28.8795,28.927,299000.0
2014-10-01 14:50:00,30.48,30.48,30.32,30.34,324200.0,28.927,28.927,28.7751,28.7941,324200.0
2014-10-01 15:00:00,30.33,30.38,30.14,30.15,741800.0,28.7846,28.832,28.6043,28.6138,741800.0
2014-10-01 15:10:00,30.15,30.3,30.1,30.23,578000.0,28.6138,28.7561,28.5663,28.6897,578000.0
2014-10-01 15:20:00,30.23,30.3,30.07,30.25,777600.0,28.6897,28.7561,28.5378,28.7087,777600.0
2014-10-01 15:30:00,30.25,30.38,30.24,30.36,557800.0,28.7087,28.832,28.6992,28.8131,557800.0
2014-10-01 15:40:00,30.36,30.57,30.35,30.55,905400.0,28.8131,29.0124,28.8036,28.9934,905400.0
2014-10-01 15:50:00,30.54,30.54,30.31,30.4,1243200.0,28.9839,28.9839,28.7656,28.851,1243200.0
2014-10-02 09:30:00,30.38,30.8,30.36,30.75,1201800.0,28.832,29.2306,28.8131,29.1832,1201800.0
2014-10-02 09:40:00,30.75,30.89,30.62,30.83,1231400.0,29.1832,29.3161,29.0598,29.2591,1231400.0
2014-10-02 09:50:00,30.83,31.1,30.82,30.87,1145600.0,29.2591,29.5154,29.2496,29.2971,1145600.0
2014-10-02 10:00:00,30.86,30.9,30.63,30.7,1190200.0,29.2876,29.3256,29.0693,29.1357,1190200.0
2014-10-02 10:10:00,30.68,30.71,30.41,30.45,1011800.0,29.1168,29.1452,28.8605,28.8985,1011800.0
2014-10-02 10:20:00,30.45,30.64,30.43,30.49,684400.0,28.8985,29.0788,28.8795,28.9364,684400.0
2014-10-02 10:30:00,30.47,30.48,30.13,30.25,767200.0,28.9175,28.927,28.5948,28.7087,767200.0
2014-10-02 10:40:00,30.25,30.39,30.14,30.33,504800.0,28.7087,28.8415,28.6043,28.7846,504800.0
2014-10-02 10:50:00,30.31,30.36,30.08,30.17,619800.0,28.7656,28.8131,28.5473,28.6327,619800.0
2014-10-02 11:00:00,30.17,30.34,30.1,30.22,576800.0,28.6327,28.7941,28.5663,28.6802,576800.0
2014-10-02 11:10:00,30.22,30.5,30.21,30.45,502200.0,28.6802,28.9459,28.6707,28.8985,502200.0
2014-10-02 11:20:00,30.44,30.47,30.15,30.18,636800.0,28.889,28.9175,28.6138,28.6422,636800.0
2014-10-02 11:30:00,30.2,30.22,29.81,29.93,1343200.0,28.6612,28.6802,28.2911,28.405,1343200.0
2014-10-02 11:40:00,29.94,29.96,29.66,29.84,890600.0,28.4145,28.4334,28.1487,28.3196,890600.0
2014-10-02 11:50:00,29.83,29.92,29.73,29.83,617200.0,28.3101,28.3955,28.2152,28.3101,617200.0
2014-10-02 12:00:00,29.82,30.04,29.81,30.0,513800.0,28.3006,28.5094,28.2911,28.4714,513800.0
2014-10-02 12:10:00,30.02,30.1,29.95,29.98,505200.0,28.4904,28.5663,28.424,28.4524,505200.0
2014-10-02 12:20:00,29.98,30.09,29.93,30.02,317600.0,28.4524,28.5568,28.405,28.4904,317600.0
2014-10-02 12:30:00,30.01,30.17,29.93,29.97,431600.0,28.4809,28.6327,28.405,28.4429,431600.0
2014-10-02 12:40:00,29.98,30.14,29.91,30.1,583400.0,28.4524,28.6043,28.386,28.5663,583400.0
2014-10-02 12:50:00,30.1,30.59,30.1,30.58,965000.0,28.5663,29.0313,28.5663,29.0219,965000.0
2014-10-02 13:00:00,30.57,30.61,30.42,30.58,505600.0,29.0124,29.0503,28.87,29.0219,505600.0
2014-10-02 13:10:00,30.58,30.89,30.55,30.88,731600.0,29.0219,29.3161,28.9934,29.3066,731600.0
2014-10-02 13:20:00,30.88,31.13,30.81,31.11,793600.0,29.3066,29.5438,29.2401,29.5249,793600.0
2014-10-02 13:30:00,31.11,31.24,31.07,31.12,885800.0,29.5249,29.6482,29.4869,29.5343,885800.0
2014-10-02 13:40:00,31.11,31.14,30.98,31.04,536000.0,29.5249,29.5533,29.4015,29.4584,536000.0
2014-10-02 13:50:00,31.04,31.21,31.03,31.1,323600.0,29.4584,29.6198,29.4489,29.5154,323600.0
2014-10-02 14:00:00,31.11,31.45,31.07,31.38,564400.0,29.5249,29.8475,29.4869,29.7811,564400.0
2014-10-02 14:10:00,31.38,31.5,31.32,31.35,596200.0,29.7811,29.895,29.7242,29.7526,596200.0
2014-10-02 14:20:00,31.35,31.39,31.23,31.39,407200.0,29.7526,29.7906,29.6387,29.7906,407200.0
2014-10-02 14:30:00,31.38,31.39,31.24,31.34,400200.0,29.7811,29.7906,29.6482,29.7431,400200.0
2014-10-02 14:40:00,31.33,31.57,31.32,31.49,691600.0,29.7336,29.9614,29.7242,29.8855,691600.0
2014-10-02 14:50:00,31.48,31.63,31.46,31.52,590800.0,29.876,30.0184,29.857,29.914,590800.0
2014-10-02 15:00:00,31.53,31.56,31.42,31.46,453600.0,29.9235,29.9519,29.8191,29.857,453600.0
2014-10-02 15:10:00,31.46,31.54,31.28,31.3,555800.0,29.857,29.9329,29.6862,29.7052,555800.0
2014-10-02 15:20:00,31.3,31.39,31.28,31.3,401000.0,29.7052,29.7906,29.6862,29.7052,401000.0
2014-10-02 15:30:00,31.3,31.3,31.2,31.29,500600.0,29.7052,29.7052,29.6103,29.6957,500600.0
2014-10-02 15:40:00,31.29,31.29,31.08,31.23,711600.0,29.6957,29.6957,29.4964,29.6387,711600.0
2014-10-02 15:50:00,31.23,31.38,31.2,31.25,822800.0,29.6387,29.7811,29.6103,29.6577,822800.0
2014-10-03 09:30:00,32.02,32.06,31.47,31.56,1443800.0,30.3885,30.4264,29.8665,29.9519,1443800.0
2014-10-03 09:40:00,31.55,32.11,31.53,32.02,1365200.0,29.9424,30.4739,29.9235,30.3885,1365200.0
2014-10-03 09:50:00,32.03,32.1,31.91,32.04,888200.0,30.398,30.4644,30.2841,30.4075,888200.0
2014-10-03 10:00:00,32.05,32.33,32.04,32.26,1238000.0,30.417,30.6827,30.4075,30.6163,1238000.0
2014-10-03 10:10:00,32.27,32.27,32.05,32.06,561800.0,30.6257,30.6257,30.417,30.4264,561800.0
2014-10-03 10:20:00,32.08,32.2,31.92,32.0,547600.0,30.4454,30.5593,30.2936,30.3695,547600.0
2014-10-03 10:30:00,32.0,32.12,31.82,32.06,638600.0,30.3695,30.4834,30.1987,30.4264,638600.0
2014-10-03 10:40:00,32.05,32.16,31.89,32.16,664800.0,30.417,30.5214,30.2651,30.5214,664800.0
2014-10-03 10:50:00,32.18,32.32,32.09,32.31,466400.0,30.5403,30.6732,30.4549,30.6637,466400.0
2014-10-03 11:00:00,32.31,32.51,32.27,32.46,698200.0,30.6637,30.8535,30.6257,30.8061,698200.0
2014-10-03 11:10:00,32.46,32.47,32.29,32.35,375600.0,30.8061,30.8156,30.6447,30.7017,375600.0
2014-10-03 11:20:00,32.34,32.49,32.28,32.47,305600.0,30.6922,30.8345,30.6352,30.8156,305600.0
2014-10-03 11:30:00,32.47,32.5,32.34,32.47,259600.0,30.8156,30.844,30.6922,30.8156,259600.0
2014-10-03 11:40:00,32.46,32.46,32.25,32.34,260600.0,30.8061,30.8061,30.6068,30.6922,260600.0
2014-10-03 11:50:00,32.33,32.35,32.27,32.33,148400.0,30.6827,30.7017,30.6257,30.6827,148400.0
2014-10-03 12:00:00,32.32,32.4,32.25,32.27,219000.0,30.6732,30.7491,30.6068,30.6257,219000.0
2014-10-03 12:10:00,32.28,32.38,32.26,32.27,161000.0,30.6352,30.7301,30.6163,30.6257,161000.0
2014-10-03 12:20:00,32.27,32.38,32.26,32.35,195200.0,30.6257,30.7301,30.6163,30.7017,195200.0
2014-10-03 12:30:00,32.37,32.44,32.37,32.4,217200.0,30.7206,30.7871,30.7206,30.7491,217200.0
2014-10-03 12:40:00,32.4,32.49,32.34,32.38,246000.0,30.7491,30.8345,30.6922,30.7301,246000.0
2014-10-03 12:50:00,32.38,32.41,32.3,32.31,370800.0,30.7301,30.7586,30.6542,30.6637,370800.0
2014-10-03 13:00:00,32.3,32.34,32.17,32.17,463400.0,30.6542,30.6922,30.5308,30.5308,463400.0
2014-10-03 13:10:00,32.18,32.28,32.13,32.23,363000.0,30.5403,30.6352,30.4929,30.5878,363000.0
2014-10-03 13:20:00,32.23,32.24,32.13,32.23,154000.0,30.5878,30.5973,30.4929,30.5878,154000.0
2014-10-03 13:30:00,32.23,32.25,32.07,32.1,189000.0,30.5878,30.6068,30.4359,30.4644,189000.0
2014-10-03 13:40:00,32.08,32.15,32.07,32.1,178000.0,30.4454,30.5119,30.4359,30.4644,178000.0
2014-10-03 13:50:00,32.1,32.19,32.09,32.18,207600.0,30.4644,30.5498,30.4549,30.5403,207600.0
2014-10-03 14:00:00,32.18,32.27,32.17,32.2,256200.0,30.5403,30.6257,30.5308,30.5593,256200.0
2014-10-03 14:10:00,32.2,32.24,32.13,32.15,253400.0,30.5593,30.5973,30.4929,30.5119,253400.0
2014-10-03 14:20:00,32.16,32.3,32.15,32.21,237200.0,30.5214,30.6542,30.5119,30.5688,237200.0
2014-10-03 14:30:00,32.22,32.3,32.2,32.27,149600.0,30.5783,30.6542,30.5593,30.6257,149600.0
2014-10-03 14:40:00,32.27,32.3,32.21,32.25,131400.0,30.6257,30.6542,30.5688,30.6068,131400.0
2014-10-03 14:50:00,32.24,32.28,32.19,32.19,85200.0,30.5973,30.6352,30.5498,30.5498,85200.0
2014-10-03 15:00:00,32.19,32.25,32.13,32.15,219000.0,30.5498,30.6068,30.4929,30.5119,219000.0
2014-10-03 15:10:00,32.14,32.18,32.09,32.15,183200.0,30.5024,30.5403,30.4549,30.5119,183200.0
2014-10-03 15:20:00,32.15,32.15,32.09,32.09,199000.0,30.5119,30.5119,30.4549,30.4549,199000.0
2014-10-03 15:30:00,32.09,32.13,32.03,32.05,328600.0,30.4549,30.4929,30.398,30.417,328600.0
2014-10-03 15:40:00,32.05,32.07,31.95,32.07,685000.0,30.417,30.4359,30.3221,30.4359,685000.0
2014-10-03 15:50:00,32.09,32.09,31.93,31.93,607400.0,30.4549,30.4549,30.3031,30.3031,607400.0
2014-10-06 09:30:00,32.21,32.3,31.95,32.08,938000.0,30.5688,30.6542,30.3221,30.4454,938000.0
2014-10-06 09:40:00,32.08,32.26,31.98,32.1,653800.0,30.4454,30.6163,30.3505,30.4644,653800.0
2014-10-06 09:50:00,32.1,32.23,32.0,32.0,399000.0,30.4644,30.5878,30.3695,30.3695,399000.0
2014-10-06 10:00:00,32.01,32.13,31.84,31.95,829400.0,30.379,30.4929,30.2177,30.3221,829400.0
2014-10-06 10:10:00,31.94,32.01,31.72,31.73,928400.0,30.3126,30.379,30.1038,30.1133,928400.0
2014-10-06 10:20:00,31.72,31.72,31.52,31.68,653400.0,30.1038,30.1038,29.914,30.0658,653400.0
2014-10-06 10:30:00,31.67,31.97,31.61,31.86,735200.0,30.0563,30.341,29.9994,30.2366,735200.0
2014-10-06 10:40:00,31.9,32.03,31.5,31.5,698400.0,30.2746,30.398,29.895,29.895,698400.0
2014-10-06 10:50:00,31.52,31.57,31.35,31.46,1025200.0,29.914,29.9614,29.7526,29.857,1025200.0
2014-10-06 11:00:00,31.45,31.6,31.41,31.56,576200.0,29.8475,29.9899,29.8096,29.9519,576200.0
2014-10-06 11:10:00,31.54,31.6,31.39,31.53,458000.0,29.9329,29.9899,29.7906,29.9235,458000.0
2014-10-06 11:20:00,31.54,31.56,31.27,31.34,603400.0,29.9329,29.9519,29.6767,29.7431,603400.0
2014-10-06 11:30:00,31.35,31.5,31.24,31.26,657200.0,29.7526,29.895,29.6482,29.6672,657200.0
2014-10-06 11:40:00,31.26,31.3,30.96,31.08,1100600.0,29.6672,29.7052,29.3825,29.4964,1100600.0
2014-10-06 11:50:00,31.07,31.24,31.06,31.24,398600.0,29.4869,29.6482,29.4774,29.6482,398600.0
2014-10-06 12:00:00,31.25,31.5,31.2,31.38,673400.0,29.6577,29.895,29.6103,29.7811,673400.0
2014-10-06 12:10:00,31.39,31.48,31.25,31.46,353600.0,29.7906,29.876,29.6577,29.857,353600.0
2014-10-06 12:20:00,31.49,31.54,31.29,31.43,657400.0,29.8855,29.9329,29.6957,29.8285,657400.0
2014-10-06 12:30:00,31.44,31.5,31.32,31.37,397600.0,29.838,29.895,29.7242,29.7716,397600.0
2014-10-06 12:40:00,31.36,31.45,31.11,31.18,532800.0,29.7621,29.8475,29.5249,29.5913,532800.0
2014-10-06 12:50:00,31.18,31.32,31.15,31.24,321800.0,29.5913,29.7242,29.5628,29.6482,321800.0
2014-10-06 13:00:00,31.2,31.39,31.13,31.3,375200.0,29.6103,29.7906,29.5438,29.7052,375200.0
2014-10-06 13:10:00,31.3,31.49,31.27,31.43,311600.0,29.7052,29.8855,29.6767,29.8285,311600.0
2014-10-06 13:20:00,31.43,31.7,31.41,31.66,611800.0,29.8285,30.0848,29.8096,30.0468,611800.0
2014-10-06 13:30:00,31.68,31.72,31.58,31.64,260800.0,30.0658,30.1038,29.9709,30.0278,260800.0
2014-10-06 13:40:00,31.65,31.66,31.56,31.56,117600.0,30.0373,30.0468,29.9519,29.9519,117600.0
2014-10-06 13:50:00,31.57,31.7,31.52,31.61,342400.0,29.9614,30.0848,29.914,29.9994,342400.0
2014-10-06 14:00:00,31.59,31.61,31.35,31.42,381600.0,29.9804,29.9994,29.7526,29.8191,381600.0
2014-10-06 14:10:00,31.42,31.65,31.4,31.64,322200.0,29.8191,30.0373,29.8001,30.0278,322200.0
2014-10-06 14:20:00,31.64,31.8,31.64,31.74,451600.0,30.0278,30.1797,30.0278,30.1228,451600.0
2014-10-06 14:30:00,31.75,31.77,31.68,31.72,298800.0,30.1322,30.1512,30.0658,30.1038,298800.0
2014-10-06 14:40:00,31.72,31.75,31.61,31.67,241200.0,30.1038,30.1322,29.9994,30.0563,241200.0
2014-10-06 14:50:00,31.68,31.72,31.64,31.65,262800.0,30.0658,30.1038,30.0278,30.0373,262800.0
2014-10-06 15:00:00,31.64,31.67,31.43,31.45,526000.0,30.0278,30.0563,29.8285,29.8475,526000.0
2014-10-06 15:10:00,31.43,31.57,31.38,31.51,351800.0,29.8285,29.9614,29.7811,29.9045,351800.0
2014-10-06 15:20:00,31.5,31.64,31.41,31.48,475000.0,29.895,30.0278,29.8096,29.876,475000.0
2014-10-06 15:30:00,31.47,31.47,31.32,31.43,485600.0,29.8665,29.8665,29.7242,29.8285,485600.0
2014-10-06 15:40:00,31.41,31.41,31.22,31.24,584200.0,29.8096,29.8096,29.6292,29.6482,584200.0
2014-10-06 15:50:00,31.23,31.3,31.09,31.14,798400.0,29.6387,29.7052,29.5059,29.5533,798400.0
2014-10-07 09:30:00,30.53,30.58,30.16,30.39,1325000.0,28.9744,29.0219,28.6233,28.8415,1325000.0
2014-10-07 09:40:00,30.4,30.53,30.13,30.28,917400.0,28.851,28.9744,28.5948,28.7371,917400.0
2014-10-07 09:50:00,30.27,30.6,30.22,30.59,664800.0,28.7277,29.0408,28.6802,29.0313,664800.0
2014-10-07 10:00:00,30.59,30.75,30.49,30.72,984000.0,29.0313,29.1832,28.9364,29.1547,984000.0
2014-10-07 10:10:00,30.73,30.8,30.49,30.73,595600.0,29.1642,29.2306,28.9364,29.1642,595600.0
2014-10-07 10:20:00,30.75,30.75,30.5,30.68,403200.0,29.1832,29.1832,28.9459,29.1168,403200.0
2014-10-07 10:30:00,30.68,30.93,30.61,30.61,640200.0,29.1168,29.354,29.0503,29.0503,640200.0
2014-10-07 10:40:00,30.61,30.9,30.6,30.72,324800.0,29.0503,29.3256,29.0408,29.1547,324800.0
2014-10-07 10:50:00,30.73,30.79,30.45,30.49,449200.0,29.1642,29.2212,28.8985,28.9364,449200.0
2014-10-07 11:00:00,30.47,30.48,30.28,30.43,439000.0,28.9175,28.927,28.7371,28.8795,439000.0
2014-10-07 11:10:00,30.4,30.48,30.27,30.4,307400.0,28.851,28.927,28.7277,28.851,307400.0
2014-10-07 11:20:00,30.4,30.49,30.32,30.4,320800.0,28.851,28.9364,28.7751,28.851,320800.0
2014-10-07 11:30:00,30.39,30.45,30.28,30.4,274600.0,28.8415,28.8985,28.7371,28.851,274600.0
2014-10-07 11:40:00,30.38,30.61,30.35,30.58,447000.0,28.832,29.0503,28.8036,29.0219,447000.0
2014-10-07 11:50:00,30.59,30.73,30.5,30.61,485400.0,29.0313,29.1642,28.9459,29.0503,485400.0
2014-10-07 12:00:00,30.61,30.79,30.61,30.75,246200.0,29.0503,29.2212,29.0503,29.1832,246200.0
2014-10-07 12:10:00,30.75,30.92,30.75,30.85,310000.0,29.1832,29.3445,29.1832,29.2781,310000.0
2014-10-07 12:20:00,30.85,30.89,30.73,30.85,221200.0,29.2781,29.3161,29.1642,29.2781,221200.0
2014-10-07 12:30:00,30.85,30.9,30.61,30.65,246800.0,29.2781,29.3256,29.0503,29.0883,246800.0
2014-10-07 12:40:00,30.66,30.67,30.48,30.5,216400.0,29.0978,29.1073,28.927,28.9459,216400.0
2014-10-07 12:50:00,30.5,30.68,30.48,30.65,157600.0,28.9459,29.1168,28.927,29.0883,157600.0
2014-10-07 13:00:00,30.66,30.67,30.36,30.36,388000.0,29.0978,29.1073,28.8131,28.8131,388000.0
2014-10-07 13:10:00,30.36,30.64,30.36,30.54,180000.0,28.8131,29.0788,28.8131,28.9839,180000.0
2014-10-07 13:20:00,30.56,30.64,30.48,30.58,154400.0,29.0029,29.0788,28.927,29.0219,154400.0
2014-10-07 13:30:00,30.59,30.6,30.32,30.34,335000.0,29.0313,29.0408,28.7751,28.7941,335000.0
2014-10-07 13:40:00,30.34,30.43,30.31,30.38,151000.0,28.7941,28.8795,28.7656,28.832,151000.0
2014-10-07 13:50:00,30.39,30.5,30.35,30.44,198200.0,28.8415,28.9459,28.8036,28.889,198200.0
2014-10-07 14:00:00,30.43,30.45,30.29,30.36,166200.0,28.8795,28.8985,28.7466,28.8131,166200.0
2014-10-07 14:10:00,30.36,30.46,30.3,30.35,152800.0,28.8131,28.908,28.7561,28.8036,152800.0
2014-10-07 14:20:00,30.34,30.35,30.16,30.19,741800.0,28.7941,28.8036,28.6233,28.6517,741800.0
2014-10-07 14:30:00,30.18,30.21,30.05,30.16,888000.0,28.6422,28.6707,28.5189,28.6233,888000.0
2014-10-07 14:40:00,30.14,30.24,30.08,30.17,334800.0,28.6043,28.6992,28.5473,28.6327,334800.0
2014-10-07 14:50:00,30.18,30.24,30.06,30.07,238000.0,28.6422,28.6992,28.5284,28.5378,238000.0
2014-10-07 15:00:00,30.06,30.14,29.95,29.99,717800.0,28.5284,28.6043,28.424,28.4619,717800.0
2014-10-07 15:10:00,30.0,30.0,29.82,29.83,594800.0,28.4714,28.4714,28.3006,28.3101,594800.0
2014-10-07 15:20:00,29.83,29.9,29.76,29.9,541400.0,28.3101,28.3765,28.2436,28.3765,541400.0
2014-10-07 15:30:00,29.9,29.99,29.84,29.84,434400.0,28.3765,28.4619,28.3196,28.3196,434400.0
2014-10-07 15:40:00,29.85,29.91,29.75,29.81,424800.0,28.3291,28.386,28.2341,28.2911,424800.0
2014-10-07 15:50:00,29.79,29.8,29.53,29.56,1173000.0,28.2721,28.2816,28.0254,28.0538,1173000.0
2014-10-08 09:30:00,29.38,29.75,29.34,29.65,1345000.0,27.883,28.2341,27.845,28.1392,1345000.0
2014-10-08 09:40:00,29.67,29.8,29.59,29.72,803400.0,28.1582,28.2816,28.0823,28.2057,803400.0
2014-10-08 09:50:00,29.74,29.77,29.3,29.38,911200.0,28.2247,28.2531,27.8071,27.883,911200.0
2014-10-08 10:00:00,29.38,29.48,29.24,29.34,1053600.0,27.883,27.9779,27.7501,27.845,1053600.0
2014-10-08 10:10:00,29.33,29.59,29.25,29.29,740800.0,27.8355,28.0823,27.7596,27.7976,740800.0
2014-10-08 10:20:00,29.27,29.43,29.13,29.36,684400.0,27.7786,27.9305,27.6457,27.864,684400.0
2014-10-08 10:30:00,29.38,29.48,29.21,29.23,581800.0,27.883,27.9779,27.7217,27.7406,581800.0
2014-10-08 10:40:00,29.23,29.29,28.92,28.98,775200.0,27.7406,27.7976,27.4464,27.5034,775200.0
2014-10-08 10:50:00,28.99,29.03,28.75,28.75,575600.0,27.5129,27.5508,27.2851,27.2851,575600.0
2014-10-08 11:00:00,28.75,28.86,28.61,28.84,948000.0,27.2851,27.3895,27.1522,27.3705,948000.0
2014-10-08 11:10:00,28.86,28.95,28.67,28.72,586200.0,27.3895,27.4749,27.2092,27.2566,586200.0
2014-10-08 11:20:00,28.74,29.21,28.69,29.17,966800.0,27.2756,27.7217,27.2282,27.6837,966800.0
2014-10-08 11:30:00,29.17,29.26,28.92,28.95,655800.0,27.6837,27.7691,27.4464,27.4749,655800.0
2014-10-08 11:40:00,28.93,29.03,28.86,28.89,333200.0,27.4559,27.5508,27.3895,27.418,333200.0
2014-10-08 11:50:00,28.89,29.18,28.86,29.18,327800.0,27.418,27.6932,27.3895,27.6932,327800.0
2014-10-08 12:00:00,29.17,29.33,29.16,29.18,411800.0,27.6837,27.8355,27.6742,27.6932,411800.0
2014-10-08 12:10:00,29.2,29.32,29.15,29.27,371400.0,27.7122,27.8261,27.6647,27.7786,371400.0
2014-10-08 12:20:00,29.27,29.27,29.11,29.13,267800.0,27.7786,27.7786,27.6268,27.6457,267800.0
2014-10-08 12:30:00,29.13,29.27,29.07,29.19,282000.0,27.6457,27.7786,27.5888,27.7027,282000.0
2014-10-08 12:40:00,29.19,29.23,29.1,29.18,196800.0,27.7027,27.7406,27.6173,27.6932,196800.0
2014-10-08 12:50:00,29.2,29.22,29.03,29.13,151400.0,27.7122,27.7312,27.5508,27.6457,151400.0
2014-10-08 13:00:00,29.13,29.3,29.08,29.15,290600.0,27.6457,27.8071,27.5983,27.6647,290600.0
2014-10-08 13:10:00,29.12,29.31,29.11,29.24,181000.0,27.6362,27.8166,27.6268,27.7501,181000.0
2014-10-08 13:20:00,29.23,29.28,29.12,29.16,144200.0,27.7406,27.7881,27.6362,27.6742,144200.0
2014-10-08 13:30:00,29.16,29.29,29.13,29.27,119200.0,27.6742,27.7976,27.6457,27.7786,119200.0
2014-10-08 13:40:00,29.27,29.52,29.16,29.5,432400.0,27.7786,28.0159,27.6742,27.9969,432400.0
2014-10-08 13:50:00,29.5,29.64,29.5,29.61,507600.0,27.9969,28.1298,27.9969,28.1013,507600.0
2014-10-08 14:00:00,29.61,29.98,29.6,29.98,1176400.0,28.1013,28.4524,28.0918,28.4524,1176400.0
2014-10-08 14:10:00,29.99,30.2,29.92,30.2,939800.0,28.4619,28.6612,28.3955,28.6612,939800.0
2014-10-08 14:20:00,30.2,30.55,30.2,30.48,1178200.0,28.6612,28.9934,28.6612,28.927,1178200.0
2014-10-08 14:30:00,30.49,31.0,30.48,30.91,1314800.0,28.9364,29.4205,28.927,29.335,1314800.0
2014-10-08 14:40:00,30.9,31.09,30.75,30.91,716200.0,29.3256,29.5059,29.1832,29.335,716200.0
2014-10-08 14:50:00,30.92,30.95,30.59,30.79,609200.0,29.3445,29.373,29.0313,29.2212,609200.0
2014-10-08 15:00:00,30.78,30.96,30.76,30.91,377400.0,29.2117,29.3825,29.1927,29.335,377400.0
2014-10-08 15:10:00,30.9,30.95,30.84,30.84,229600.0,29.3256,29.373,29.2686,29.2686,229600.0
2014-10-08 15:20:00,30.85,31.13,30.81,31.08,829000.0,29.2781,29.5438,29.2401,29.4964,829000.0
2014-10-08 15:30:00,31.07,31.11,30.94,31.05,455600.0,29.4869,29.5249,29.3635,29.4679,455600.0
2014-10-08 15:40:00,31.05,31.22,31.04,31.15,737200.0,29.4679,29.6292,29.4584,29.5628,737200.0
2014-10-08 15:50:00,31.15,31.33,31.14,31.25,804200.0,29.5628,29.7336,29.5533,29.6577,804200.0
2014-10-09 09:30:00,31.18,31.21,30.72,30.93,966600.0,29.5913,29.6198,29.1547,29.354,966600.0
2014-10-09 09:40:00,30.93,30.93,30.41,30.47,1239600.0,29.354,29.354,28.8605,28.9175,1239600.0
2014-10-09 09:50:00,30.49,30.49,30.02,30.2,1091600.0,28.9364,28.9364,28.4904,28.6612,1091600.0
2014-10-09 10:00:00,30.2,30.32,30.03,30.09,784400.0,28.6612,28.7751,28.4999,28.5568,784400.0
2014-10-09 10:10:00,30.1,30.39,29.9,30.32,1067600.0,28.5663,28.8415,28.3765,28.7751,1067600.0
2014-10-09 10:20:00,30.32,30.38,30.09,30.29,646600.0,28.7751,28.832,28.5568,28.7466,646600.0
2014-10-09 10:30:00,30.27,30.27,29.98,30.0,705400.0,28.7277,28.7277,28.4524,28.4714,705400.0
2014-10-09 10:40:00,29.97,30.27,29.91,30.18,578200.0,28.4429,28.7277,28.386,28.6422,578200.0
2014-10-09 10:50:00,30.19,30.34,29.99,30.34,521400.0,28.6517,28.7941,28.4619,28.7941,521400.0
2014-10-09 11:00:00,30.32,30.48,30.14,30.45,1007600.0,28.7751,28.927,28.6043,28.8985,1007600.0
2014-10-09 11:10:00,30.46,30.58,30.36,30.49,787600.0,28.908,29.0219,28.8131,28.9364,787600.0
2014-10-09 11:20:00,30.5,30.67,30.41,30.43,815800.0,28.9459,29.1073,28.8605,28.8795,815800.0
2014-10-09 11:30:00,30.45,30.45,30.16,30.18,830000.0,28.8985,28.8985,28.6233,28.6422,830000.0
2014-10-09 11:40:00,30.18,30.18,29.61,29.67,1474800.0,28.6422,28.6422,28.1013,28.1582,1474800.0
2014-10-09 11:50:00,29.65,29.75,29.23,29.39,1301000.0,28.1392,28.2341,27.7406,27.8925,1301000.0
2014-10-09 12:00:00,29.39,29.43,29.25,29.25,539600.0,27.8925,27.9305,27.7596,27.7596,539600.0
2014-10-09 12:10:00,29.25,29.38,29.04,29.21,798600.0,27.7596,27.883,27.5603,27.7217,798600.0
2014-10-09 12:20:00,29.21,29.23,28.96,29.02,878200.0,27.7217,27.7406,27.4844,27.5413,878200.0
2014-10-09 12:30:00,29.0,29.14,28.89,29.03,864000.0,27.5224,27.6552,27.418,27.5508,864000.0
2014-10-09 12:40:00,29.03,29.27,28.97,29.26,581200.0,27.5508,27.7786,27.4939,27.7691,581200.0
2014-10-09 12:50:00,29.27,29.33,29.14,29.25,536800.0,27.7786,27.8355,27.6552,27.7596,536800.0
2014-10-09 13:00:00,29.25,29.27,28.99,29.03,597800.0,27.7596,27.7786,27.5129,27.5508,597800.0
2014-10-09 13:10:00,29.04,29.27,28.91,29.22,758200.0,27.5603,27.7786,27.4369,27.7312,758200.0
2014-10-09 13:20:00,29.22,29.57,29.2,29.37,1081200.0,27.7312,28.0633,27.7122,27.8735,1081200.0
2014-10-09 13:30:00,29.37,29.7,29.34,29.68,909600.0,27.8735,28.1867,27.845,28.1677,909600.0
2014-10-09 13:40:00,29.68,29.69,29.49,29.56,706200.0,28.1677,28.1772,27.9874,28.0538,706200.0
2014-10-09 13:50:00,29.57,29.6,29.3,29.45,834600.0,28.0633,28.0918,27.8071,27.9494,834600.0
2014-10-09 14:00:00,29.44,29.44,29.16,29.25,731000.0,27.9399,27.9399,27.6742,27.7596,731000.0
2014-10-09 14:10:00,29.23,29.28,29.1,29.16,473200.0,27.7406,27.7881,27.6173,27.6742,473200.0
2014-10-09 14:20:00,29.14,29.18,29.03,29.05,558400.0,27.6552,27.6932,27.5508,27.5698,558400.0
2014-10-09 14:30:00,29.04,29.33,28.93,29.23,971400.0,27.5603,27.8355,27.4559,27.7406,971400.0
2014-10-09 14:40:00,29.24,29.39,29.13,29.2,719400.0,27.7501,27.8925,27.6457,27.7122,719400.0
2014-10-09 14:50:00,29.2,29.36,29.05,29.05,457400.0,27.7122,27.864,27.5698,27.5698,457400.0
2014-10-09 15:00:00,29.06,29.18,28.89,28.91,684800.0,27.5793,27.6932,27.418,27.4369,684800.0
2014-10-09 15:10:00,28.92,29.29,28.92,29.22,735200.0,27.4464,27.7976,27.4464,27.7312,735200.0
2014-10-09 15:20:00,29.21,29.29,29.05,29.18,346200.0,27.7217,27.7976,27.5698,27.6932,346200.0
2014-10-09 15:30:00,29.18,29.44,29.18,29.28,771600.0,27.6932,27.9399,27.6932,27.7881,771600.0
2014-10-09 15:40:00,29.29,29.3,28.9,28.96,881400.0,27.7976,27.8071,27.4275,27.4844,881400.0
2014-10-09 15:50:00,28.95,28.99,28.75,28.75,1388800.0,27.4749,27.5129,27.2851,27.2851,1388800.0
2014-10-10 09:30:00,28.55,29.25,28.29,29.24,2644000.0,27.0953,27.7596,26.8485,27.7501,2644000.0
2014-10-10 09:40:00,29.24,29.38,29.03,29.05,1936800.0,27.7501,27.883,27.5508,27.5698,1936800.0
2014-10-10 09:50:00,29.04,29.15,28.73,28.99,917200.0,27.5603,27.6647,27.2661,27.5129,917200.0
2014-10-10 10:00:00,28.99,29.09,28.52,28.53,964400.0,27.5129,27.6078,27.0668,27.0763,964400.0
2014-10-10 10:10:00,28.53,28.7,28.24,28.35,1214800.0,27.0763,27.2376,26.8011,26.9055,1214800.0
2014-10-10 10:20:00,28.34,28.34,27.83,27.84,1394000.0,26.896,26.896,26.412,26.4215,1394000.0
2014-10-10 10:30:00,27.83,28.17,27.81,28.0,970800.0,26.412,26.7347,26.393,26.5733,970800.0
2014-10-10 10:40:00,27.99,28.26,27.84,28.25,1025000.0,26.5638,26.8201,26.4215,26.8106,1025000.0
2014-10-10 10:50:00,28.25,28.45,28.08,28.12,1109400.0,26.8106,27.0004,26.6492,26.6872,1109400.0
2014-10-10 11:00:00,28.11,28.42,28.11,28.33,533000.0,26.6777,26.9719,26.6777,26.8865,533000.0
2014-10-10 11:10:00,28.33,28.34,27.86,27.99,847800.0,26.8865,26.896,26.4404,26.5638,847800.0
2014-10-10 11:20:00,28.0,28.27,27.89,28.21,567000.0,26.5733,26.8296,26.4689,26.7726,567000.0
2014-10-10 11:30:00,28.24,28.41,28.14,28.35,562400.0,26.8011,26.9624,26.7062,26.9055,562400.0
2014-10-10 11:40:00,28.36,28.56,28.19,28.51,513800.0,26.915,27.1048,26.7536,27.0573,513800.0
2014-10-10 11:50:00,28.54,28.66,28.43,28.5,517000.0,27.0858,27.1997,26.9814,27.0478,517000.0
2014-10-10 12:00:00,28.52,29.1,28.52,28.93,1041200.0,27.0668,27.6173,27.0668,27.4559,1041200.0
2014-10-10 12:10:00,28.93,29.32,28.92,29.03,906600.0,27.4559,27.8261,27.4464,27.5508,906600.0
2014-10-10 12:20:00,29.05,29.25,28.91,29.11,537400.0,27.5698,27.7596,27.4369,27.6268,537400.0
2014-10-10 12:30:00,29.11,29.43,28.96,29.0,1138800.0,27.6268,27.9305,27.4844,27.5224,1138800.0
2014-10-10 12:40:00,28.99,29.16,28.98,29.15,363600.0,27.5129,27.6742,27.5034,27.6647,363600.0
2014-10-10 12:50:00,29.16,29.18,28.85,28.91,608600.0,27.6742,27.6932,27.38,27.4369,608600.0
2014-10-10 13:00:00,28.89,29.02,28.75,28.87,423800.0,27.418,27.5413,27.2851,27.399,423800.0
2014-10-10 13:10:00,28.86,28.91,28.57,28.57,460600.0,27.3895,27.4369,27.1143,27.1143,460600.0
2014-10-10 13:20:00,28.56,28.64,28.43,28.5,381400.0,27.1048,27.1807,26.9814,27.0478,381400.0
2014-10-10 13:30:00,28.51,28.9,28.51,28.82,543200.0,27.0573,27.4275,27.0573,27.3515,543200.0
2014-10-10 13:40:00,28.82,28.88,28.61,28.75,542200.0,27.3515,27.4085,27.1522,27.2851,542200.0
2014-10-10 13:50:00,28.75,28.85,28.67,28.75,182200.0,27.2851,27.38,27.2092,27.2851,182200.0
2014-10-10 14:00:00,28.8,28.87,28.63,28.75,314600.0,27.3326,27.399,27.1712,27.2851,314600.0
2014-10-10 14:10:00,28.75,28.76,28.54,28.58,388800.0,27.2851,27.2946,27.0858,27.1238,388800.0
2014-10-10 14:20:00,28.58,28.69,28.53,28.59,224000.0,27.1238,27.2282,27.0763,27.1333,224000.0
2014-10-10 14:30:00,28.57,28.64,28.39,28.42,392600.0,27.1143,27.1807,26.9434,26.9719,392600.0
2014-10-10 14:40:00,28.4,28.48,28.3,28.4,584400.0,26.9529,27.0289,26.858,26.9529,584400.0
2014-10-10 14:50:00,28.4,28.45,28.25,28.28,306400.0,26.9529,27.0004,26.8106,26.839,306400.0
2014-10-10 15:00:00,28.29,28.36,28.05,28.11,502800.0,26.8485,26.915,26.6208,26.6777,502800.0
2014-10-10 15:10:00,28.11,28.22,27.94,28.04,508800.0,26.6777,26.7821,26.5164,26.6113,508800.0
2014-10-10 15:20:00,28.04,28.1,27.93,28.04,619400.0,26.6113,26.6682,26.5069,26.6113,619400.0
2014-10-10 15:30:00,28.04,28.07,27.88,27.95,458800.0,26.6113,26.6397,26.4594,26.5259,458800.0
2014-10-10 15:40:00,27.94,27.95,27.72,27.76,865200.0,26.5164,26.5259,26.3076,26.3455,865200.0
2014-10-10 15:50:00,27.74,27.74,27.57,27.68,1616800.0,26.3266,26.3266,26.1652,26.2696,1616800.0
2014-10-13 09:30:00,27.76,28.18,27.59,28.07,1409000.0,26.3455,26.7441,26.1842,26.6397,1409000.0
2014-10-13 09:40:00,28.08,28.14,27.5,27.54,1011000.0,26.6492,26.7062,26.0988,26.1368,1011000.0
2014-10-13 09:50:00,27.55,27.74,27.28,27.68,1354000.0,26.1462,26.3266,25.89,26.2696,1354000.0
2014-10-13 10:00:00,27.7,28.0,27.62,27.65,960800.0,26.2886,26.5733,26.2127,26.2411,960800.0
2014-10-13 10:10:00,27.63,27.83,27.5,27.6,834000.0,26.2222,26.412,26.0988,26.1937,834000.0
2014-10-13 10:20:00,27.59,27.75,27.23,27.25,1042400.0,26.1842,26.3361,25.8425,25.8615,1042400.0
2014-10-13 10:30:00,27.23,27.47,27.14,27.42,750000.0,25.8425,26.0703,25.7571,26.0229,750000.0
2014-10-13 10:40:00,27.4,27.45,27.0,27.23,1154200.0,26.0039,26.0513,25.6243,25.8425,1154200.0
2014-10-13 10:50:00,27.24,27.79,27.23,27.68,1154400.0,25.852,26.374,25.8425,26.2696,1154400.0
2014-10-13 11:00:00,27.71,28.11,27.68,27.99,1095200.0,26.2981,26.6777,26.2696,26.5638,1095200.0
2014-10-13 11:10:00,27.99,28.06,27.6,27.63,797000.0,26.5638,26.6303,26.1937,26.2222,797000.0
2014-10-13 11:20:00,27.61,27.93,27.61,27.79,579400.0,26.2032,26.5069,26.2032,26.374,579400.0
2014-10-13 11:30:00,27.8,28.09,27.76,27.77,732000.0,26.3835,26.6587,26.3455,26.355,732000.0
2014-10-13 11:40:00,27.78,28.23,27.78,28.2,958400.0,26.3645,26.7916,26.3645,26.7631,958400.0
2014-10-13 11:50:00,28.19,28.31,28.03,28.1,623400.0,26.7536,26.8675,26.6018,26.6682,623400.0
2014-10-13 12:00:00,28.07,28.18,27.95,27.97,498000.0,26.6397,26.7441,26.5259,26.5448,498000.0
2014-10-13 12:10:00,27.99,28.21,27.95,28.17,333800.0,26.5638,26.7726,26.5259,26.7347,333800.0
2014-10-13 12:20:00,28.17,28.45,28.09,28.45,626200.0,26.7347,27.0004,26.6587,27.0004,626200.0
2014-10-13 12:30:00,28.45,28.66,28.45,28.63,752200.0,27.0004,27.1997,27.0004,27.1712,752200.0
2014-10-13 12:40:00,28.65,28.76,28.48,28.54,581800.0,27.1902,27.2946,27.0289,27.0858,581800.0
2014-10-13 12:50:00,28.55,28.7,28.51,28.58,336800.0,27.0953,27.2376,27.0573,27.1238,336800.0
2014-10-13 13:00:00,28.6,28.77,28.6,28.68,436800.0,27.1427,27.3041,27.1427,27.2187,436800.0
2014-10-13 13:10:00,28.69,28.72,28.34,28.43,422800.0,27.2282,27.2566,26.896,26.9814,422800.0
2014-10-13 13:20:00,28.39,28.61,28.38,28.6,294200.0,26.9434,27.1522,26.934,27.1427,294200.0
2014-10-13 13:30:00,28.59,28.74,28.53,28.63,283000.0,27.1333,27.2756,27.0763,27.1712,283000.0
2014-10-13 13:40:00,28.64,28.65,28.38,28.43,246800.0,27.1807,27.1902,26.934,26.9814,246800.0
2014-10-13 13:50:00,28.42,28.5,28.16,28.25,364200.0,26.9719,27.0478,26.7252,26.8106,364200.0
2014-10-13 14:00:00,28.24,28.35,28.05,28.34,221400.0,26.8011,26.9055,26.6208,26.896,221400.0
2014-10-13 14:10:00,28.34,28.36,28.21,28.25,187800.0,26.896,26.915,26.7726,26.8106,187800.0
2014-10-13 14:20:00,28.25,28.45,28.23,28.43,193200.0,26.8106,27.0004,26.7916,26.9814,193200.0
2014-10-13 14:30:00,28.43,28.45,28.12,28.21,189600.0,26.9814,27.0004,26.6872,26.7726,189600.0
2014-10-13 14:40:00,28.2,28.23,28.05,28.05,141200.0,26.7631,26.7916,26.6208,26.6208,141200.0
2014-10-13 14:50:00,28.05,28.2,27.9,27.95,328400.0,26.6208,26.7631,26.4784,26.5259,328400.0
2014-10-13 15:00:00,27.95,28.06,27.9,27.9,182600.0,26.5259,26.6303,26.4784,26.4784,182600.0
2014-10-13 15:10:00,27.91,27.96,27.79,27.81,269600.0,26.4879,26.5354,26.374,26.393,269600.0
2014-10-13 15:20:00,27.8,27.87,27.7,27.78,445600.0,26.3835,26.4499,26.2886,26.3645,445600.0
2014-10-13 15:30:00,27.78,27.79,27.36,27.41,681000.0,26.3645,26.374,25.9659,26.0134,681000.0
2014-10-13 15:40:00,27.42,27.59,27.26,27.34,729000.0,26.0229,26.1842,25.871,25.9469,729000.0
2014-10-13 15:50:00,27.33,27.43,27.25,27.36,906200.0,25.9375,26.0324,25.8615,25.9659,906200.0
2014-10-14 09:30:00,28.09,28.73,27.82,28.6,1972600.0,26.6587,27.2661,26.4025,27.1427,1972600.0
2014-10-14 09:40:00,28.6,28.72,28.29,28.35,1024000.0,27.1427,27.2566,26.8485,26.9055,1024000.0
2014-10-14 09:50:00,28.36,28.38,27.86,27.98,758200.0,26.915,26.934,26.4404,26.5543,758200.0
2014-10-14 10:00:00,27.97,28.47,27.86,28.4,1183000.0,26.5448,27.0194,26.4404,26.9529,1183000.0
2014-10-14 10:10:00,28.41,28.67,28.1,28.18,941800.0,26.9624,27.2092,26.6682,26.7441,941800.0
2014-10-14 10:20:00,28.17,28.43,28.1,28.34,654800.0,26.7347,26.9814,26.6682,26.896,654800.0
2014-10-14 10:30:00,28.35,28.49,28.05,28.43,443000.0,26.9055,27.0383,26.6208,26.9814,443000.0
2014-10-14 10:40:00,28.44,28.63,28.3,28.63,542400.0,26.9909,27.1712,26.858,27.1712,542400.0
2014-10-14 10:50:00,28.63,28.84,28.5,28.55,1161000.0,27.1712,27.3705,27.0478,27.0953,1161000.0
2014-10-14 11:00:00,28.54,28.73,28.45,28.65,492400.0,27.0858,27.2661,27.0004,27.1902,492400.0
2014-10-14 11:10:00,28.65,28.99,28.65,28.92,661200.0,27.1902,27.5129,27.1902,27.4464,661200.0
2014-10-14 11:20:00,28.92,28.95,28.68,28.7,420600.0,27.4464,27.4749,27.2187,27.2376,420600.0
2014-10-14 11:30:00,28.71,29.06,28.65,29.0,567400.0,27.2471,27.5793,27.1902,27.5224,567400.0
2014-10-14 11:40:00,28.98,29.25,28.98,29.11,559400.0,27.5034,27.7596,27.5034,27.6268,559400.0
2014-10-14 11:50:00,29.12,29.2,28.97,29.08,220000.0,27.6362,27.7122,27.4939,27.5983,220000.0
2014-10-14 12:00:00,29.1,29.44,29.06,29.33,503400.0,27.6173,27.9399,27.5793,27.8355,503400.0
2014-10-14 12:10:00,29.31,29.35,29.18,29.23,285800.0,27.8166,27.8545,27.6932,27.7406,285800.0
2014-10-14 12:20:00,29.23,29.28,28.96,28.96,341200.0,27.7406,27.7881,27.4844,27.4844,341200.0
2014-10-14 12:30:00,28.96,28.97,28.65,28.7,429000.0,27.4844,27.4939,27.1902,27.2376,429000.0
2014-10-14 12:40:00,28.69,28.95,28.56,28.92,493200.0,27.2282,27.4749,27.1048,27.4464,493200.0
2014-10-14 12:50:00,28.9,28.96,28.78,28.81,203000.0,27.4275,27.4844,27.3136,27.342,203000.0
2014-10-14 13:00:00,28.81,28.95,28.7,28.8,212600.0,27.342,27.4749,27.2376,27.3326,212600.0
2014-10-14 13:10:00,28.79,29.11,28.76,28.99,252600.0,27.3231,27.6268,27.2946,27.5129,252600.0
2014-10-14 13:20:00,28.97,28.97,28.67,28.74,248000.0,27.4939,27.4939,27.2092,27.2756,248000.0
2014-10-14 13:30:00,28.75,28.93,28.63,28.75,271400.0,27.2851,27.4559,27.1712,27.2851,271400.0
2014-10-14 13:40:00,28.76,28.82,28.39,28.6,387800.0,27.2946,27.3515,26.9434,27.1427,387800.0
2014-10-14 13:50:00,28.58,28.73,28.49,28.71,389200.0,27.1238,27.2661,27.0383,27.2471,389200.0
2014-10-14 14:00:00,28.72,28.8,28.55,28.6,347800.0,27.2566,27.3326,27.0953,27.1427,347800.0
2014-10-14 14:10:00,28.61,28.79,28.55,28.6,226600.0,27.1522,27.3231,27.0953,27.1427,226600.0
2014-10-14 14:20:00,28.6,28.62,28.25,28.36,550000.0,27.1427,27.1617,26.8106,26.915,550000.0
2014-10-14 14:30:00,28.36,28.49,28.18,28.36,365400.0,26.915,27.0383,26.7441,26.915,365400.0
2014-10-14 14:40:00,28.35,28.59,28.32,28.47,377800.0,26.9055,27.1333,26.877,27.0194,377800.0
2014-10-14 14:50:00,28.5,28.5,28.2,28.35,398000.0,27.0478,27.0478,26.7631,26.9055,398000.0
2014-10-14 15:00:00,28.35,28.49,28.03,28.08,441400.0,26.9055,27.0383,26.6018,26.6492,441400.0
2014-10-14 15:10:00,28.09,28.2,28.04,28.06,226400.0,26.6587,26.7631,26.6113,26.6303,226400.0
2014-10-14 15:20:00,28.09,28.14,27.75,28.08,759000.0,26.6587,26.7062,26.3361,26.6492,759000.0
2014-10-14 15:30:00,28.07,28.33,27.88,28.32,486200.0,26.6397,26.8865,26.4594,26.877,486200.0
2014-10-14 15:40:00,28.3,28.43,28.12,28.22,503000.0,26.858,26.9814,26.6872,26.7821,503000.0
2014-10-14 15:50:00,28.2,28.39,28.16,28.24,738600.0,26.7631,26.9434,26.7252,26.8011,738600.0
2014-10-15 09:30:00,27.23,27.56,26.81,27.01,2563200.0,25.8425,26.1557,25.4439,25.6338,2563200.0
2014-10-15 09:40:00,26.99,27.49,26.75,27.48,2154600.0,25.6148,26.0893,25.387,26.0798,2154600.0
2014-10-15 09:50:00,27.48,27.91,27.33,27.86,1640400.0,26.0798,26.4879,25.9375,26.4404,1640400.0
2014-10-15 10:00:00,27.86,28.49,27.85,28.3,2245600.0,26.4404,27.0383,26.431,26.858,2245600.0
2014-10-15 10:10:00,28.31,28.47,28.04,28.17,1008200.0,26.8675,27.0194,26.6113,26.7347,1008200.0
2014-10-15 10:20:00,28.13,28.61,28.05,28.26,993800.0,26.6967,27.1522,26.6208,26.8201,993800.0
2014-10-15 10:30:00,28.25,28.41,28.01,28.17,752800.0,26.8106,26.9624,26.5828,26.7347,752800.0
2014-10-15 10:40:00,28.17,28.25,27.79,28.0,718600.0,26.7347,26.8106,26.374,26.5733,718600.0
2014-10-15 10:50:00,28.0,28.19,27.84,28.02,654800.0,26.5733,26.7536,26.4215,26.5923,654800.0
2014-10-15 11:00:00,28.03,28.39,27.75,28.35,656000.0,26.6018,26.9434,26.3361,26.9055,656000.0
2014-10-15 11:10:00,28.36,28.4,27.88,28.05,458600.0,26.915,26.9529,26.4594,26.6208,458600.0
2014-10-15 11:20:00,28.03,28.06,27.61,27.67,591600.0,26.6018,26.6303,26.2032,26.2601,591600.0
2014-10-15 11:30:00,27.68,27.94,27.57,27.78,384800.0,26.2696,26.5164,26.1652,26.3645,384800.0
2014-10-15 11:40:00,27.8,27.85,27.47,27.54,399000.0,26.3835,26.431,26.0703,26.1368,399000.0
2014-10-15 11:50:00,27.49,27.8,27.36,27.77,477800.0,26.0893,26.3835,25.9659,26.355,477800.0
2014-10-15 12:00:00,27.77,27.84,27.54,27.7,324000.0,26.355,26.4215,26.1368,26.2886,324000.0
2014-10-15 12:10:00,27.68,27.79,27.48,27.56,351000.0,26.2696,26.374,26.0798,26.1557,351000.0
2014-10-15 12:20:00,27.57,27.72,27.55,27.63,326800.0,26.1652,26.3076,26.1462,26.2222,326800.0
2014-10-15 12:30:00,27.6,27.8,27.55,27.67,364000.0,26.1937,26.3835,26.1462,26.2601,364000.0
2014-10-15 12:40:00,27.66,27.71,27.38,27.5,514000.0,26.2506,26.2981,25.9849,26.0988,514000.0
2014-10-15 12:50:00,27.5,27.5,27.29,27.45,517000.0,26.0988,26.0988,25.8995,26.0513,517000.0
2014-10-15 13:00:00,27.42,27.81,27.36,27.68,574400.0,26.0229,26.393,25.9659,26.2696,574400.0
2014-10-15 13:10:00,27.68,27.74,27.4,27.5,474400.0,26.2696,26.3266,26.0039,26.0988,474400.0
2014-10-15 13:20:00,27.51,27.52,26.99,27.15,1008800.0,26.1083,26.1178,25.6148,25.7666,1008800.0
2014-10-15 13:30:00,27.16,27.43,27.09,27.28,754600.0,25.7761,26.0324,25.7097,25.89,754600.0
2014-10-15 13:40:00,27.25,27.65,27.22,27.65,1139400.0,25.8615,26.2411,25.8331,26.2411,1139400.0
2014-10-15 13:50:00,27.64,27.8,27.45,27.47,778600.0,26.2317,26.3835,26.0513,26.0703,778600.0
2014-10-15 14:00:00,27.47,27.47,27.05,27.22,1024200.0,26.0703,26.0703,25.6717,25.8331,1024200.0
2014-10-15 14:10:00,27.22,27.7,27.21,27.64,706800.0,25.8331,26.2886,25.8236,26.2317,706800.0
2014-10-15 14:20:00,27.6,27.73,27.36,27.58,543400.0,26.1937,26.3171,25.9659,26.1747,543400.0
2014-10-15 14:30:00,27.58,27.91,27.51,27.89,681000.0,26.1747,26.4879,26.1083,26.4689,681000.0
2014-10-15 14:40:00,27.88,27.95,27.57,27.76,507200.0,26.4594,26.5259,26.1652,26.3455,507200.0
2014-10-15 14:50:00,27.77,28.0,27.7,27.86,528400.0,26.355,26.5733,26.2886,26.4404,528400.0
2014-10-15 15:00:00,27.86,28.08,27.77,28.06,620600.0,26.4404,26.6492,26.355,26.6303,620600.0
2014-10-15 15:10:00,28.05,28.23,27.9,28.07,1180200.0,26.6208,26.7916,26.4784,26.6397,1180200.0
2014-10-15 15:20:00,28.08,28.66,27.97,28.64,1074400.0,26.6492,27.1997,26.5448,27.1807,1074400.0
2014-10-15 15:30:00,28.64,29.43,28.61,29.42,1551800.0,27.1807,27.9305,27.1522,27.921,1551800.0
2014-10-15 15:40:00,29.43,29.48,28.81,28.86,1331800.0,27.9305,27.9779,27.342,27.3895,1331800.0
2014-10-15 15:50:00,28.84,29.25,28.78,29.13,1188600.0,27.3705,27.7596,27.3136,27.6457,1188600.0
2014-10-16 09:30:00,27.97,28.7,27.81,28.7,2263600.0,26.5448,27.2376,26.393,27.2376,2263600.0
2014-10-16 09:40:00,28.69,29.28,28.55,29.27,1930400.0,27.2282,27.7881,27.0953,27.7786,1930400.0
2014-10-16 09:50:00,29.27,29.39,28.86,29.18,1204400.0,27.7786,27.8925,27.3895,27.6932,1204400.0
2014-10-16 10:00:00,29.21,29.3,28.7,29.16,1011400.0,27.7217,27.8071,27.2376,27.6742,1011400.0
2014-10-16 10:10:00,29.14,29.2,28.49,28.98,944800.0,27.6552,27.7122,27.0383,27.5034,944800.0
2014-10-16 10:20:00,28.98,29.85,28.89,29.29,1930000.0,27.5034,28.3291,27.418,27.7976,1930000.0
2014-10-16 10:30:00,29.31,29.84,29.22,29.48,1057800.0,27.8166,28.3196,27.7312,27.9779,1057800.0
2014-10-16 10:40:00,29.46,29.93,29.36,29.84,992800.0,27.9589,28.405,27.864,28.3196,992800.0
2014-10-16 10:50:00,29.83,30.17,29.65,29.71,1110800.0,28.3101,28.6327,28.1392,28.1962,1110800.0
2014-10-16 11:00:00,29.71,29.72,29.39,29.57,764400.0,28.1962,28.2057,27.8925,28.0633,764400.0
2014-10-16 11:10:00,29.56,29.92,29.47,29.83,718800.0,28.0538,28.3955,27.9684,28.3101,718800.0
2014-10-16 11:20:00,29.81,30.09,29.68,29.99,868000.0,28.2911,28.5568,28.1677,28.4619,868000.0
2014-10-16 11:30:00,29.98,30.06,29.33,29.36,828000.0,28.4524,28.5284,27.8355,27.864,828000.0
2014-10-16 11:40:00,29.36,29.83,29.32,29.38,697800.0,27.864,28.3101,27.8261,27.883,697800.0
2014-10-16 11:50:00,29.37,29.49,29.05,29.36,607800.0,27.8735,27.9874,27.5698,27.864,607800.0
2014-10-16 12:00:00,29.33,29.46,29.08,29.3,402800.0,27.8355,27.9589,27.5983,27.8071,402800.0
2014-10-16 12:10:00,29.33,29.61,29.22,29.59,344600.0,27.8355,28.1013,27.7312,28.0823,344600.0
2014-10-16 12:20:00,29.58,29.74,29.5,29.54,430000.0,28.0728,28.2247,27.9969,28.0348,430000.0
2014-10-16 12:30:00,29.52,29.79,29.43,29.74,323200.0,28.0159,28.2721,27.9305,28.2247,323200.0
2014-10-16 12:40:00,29.74,29.96,29.7,29.92,359800.0,28.2247,28.4334,28.1867,28.3955,359800.0
2014-10-16 12:50:00,29.93,30.17,29.89,30.11,533800.0,28.405,28.6327,28.367,28.5758,533800.0
2014-10-16 13:00:00,30.11,30.48,30.09,30.38,711200.0,28.5758,28.927,28.5568,28.832,711200.0
2014-10-16 13:10:00,30.4,30.54,30.27,30.48,468800.0,28.851,28.9839,28.7277,28.927,468800.0
2014-10-16 13:20:00,30.49,30.6,30.0,30.34,739400.0,28.9364,29.0408,28.4714,28.7941,739400.0
2014-10-16 13:30:00,30.34,30.52,30.25,30.48,312400.0,28.7941,28.9649,28.7087,28.927,312400.0
2014-10-16 13:40:00,30.46,30.74,30.33,30.46,547400.0,28.908,29.1737,28.7846,28.908,547400.0
2014-10-16 13:50:00,30.45,30.47,30.11,30.25,303000.0,28.8985,28.9175,28.5758,28.7087,303000.0
2014-10-16 14:00:00,30.24,30.4,30.13,30.36,376800.0,28.6992,28.851,28.5948,28.8131,376800.0
2014-10-16 14:10:00,30.36,30.4,30.09,30.19,216800.0,28.8131,28.851,28.5568,28.6517,216800.0
2014-10-16 14:20:00,30.2,30.35,30.01,30.29,233000.0,28.6612,28.8036,28.4809,28.7466,233000.0
2014-10-16 14:30:00,30.25,30.38,30.15,30.29,206200.0,28.7087,28.832,28.6138,28.7466,206200.0
2014-10-16 14:40:00,30.28,30.3,29.91,29.97,434600.0,28.7371,28.7561,28.386,28.4429,434600.0
2014-10-16 14:50:00,30.0,30.18,29.95,30.05,390000.0,28.4714,28.6422,28.424,28.5189,390000.0
2014-10-16 15:00:00,30.05,30.2,29.77,30.12,363000.0,28.5189,28.6612,28.2531,28.5853,363000.0
2014-10-16 15:10:00,30.1,30.37,30.1,30.16,540400.0,28.5663,28.8226,28.5663,28.6233,540400.0
2014-10-16 15:20:00,30.17,30.4,30.15,30.39,365800.0,28.6327,28.851,28.6138,28.8415,365800.0
2014-10-16 15:30:00,30.39,30.48,30.2,30.23,351800.0,28.8415,28.927,28.6612,28.6897,351800.0
2014-10-16 15:40:00,30.23,30.44,30.23,30.28,276200.0,28.6897,28.889,28.6897,28.7371,276200.0
2014-10-16 15:50:00,30.28,30.46,30.07,30.14,1156000.0,28.7371,28.908,28.5378,28.6043,1156000.0
2014-10-17 09:30:00,31.28,31.33,30.6,30.82,1795800.0,29.6862,29.7336,29.0408,29.2496,1795800.0
2014-10-17 09:40:00,30.81,31.08,30.55,30.65,1515600.0,29.2401,29.4964,28.9934,29.0883,1515600.0
2014-10-17 09:50:00,30.67,31.0,30.67,30.86,663600.0,29.1073,29.4205,29.1073,29.2876,663600.0
2014-10-17 10:00:00,30.88,31.3,30.72,31.04,867600.0,29.3066,29.7052,29.1547,29.4584,867600.0
2014-10-17 10:10:00,31.03,31.23,30.94,31.0,680800.0,29.4489,29.6387,29.3635,29.4205,680800.0
2014-10-17 10:20:00,31.0,31.02,30.73,31.0,591800.0,29.4205,29.4394,29.1642,29.4205,591800.0
2014-10-17 10:30:00,31.02,31.06,30.64,30.64,430200.0,29.4394,29.4774,29.0788,29.0788,430200.0
2014-10-17 10:40:00,30.66,30.79,30.52,30.52,284000.0,29.0978,29.2212,28.9649,28.9649,284000.0
2014-10-17 10:50:00,30.53,30.77,30.53,30.71,289000.0,28.9744,29.2022,28.9744,29.1452,289000.0
2014-10-17 11:00:00,30.72,30.74,30.55,30.68,222800.0,29.1547,29.1737,28.9934,29.1168,222800.0
2014-10-17 11:10:00,30.67,30.82,30.59,30.7,339000.0,29.1073,29.2496,29.0313,29.1357,339000.0
2014-10-17 11:20:00,30.7,30.73,30.43,30.53,589200.0,29.1357,29.1642,28.8795,28.9744,589200.0
2014-10-17 11:30:00,30.53,30.67,30.46,30.65,503000.0,28.9744,29.1073,28.908,29.0883,503000.0
2014-10-17 11:40:00,30.64,30.77,30.61,30.73,260000.0,29.0788,29.2022,29.0503,29.1642,260000.0
2014-10-17 11:50:00,30.73,30.76,30.5,30.54,405400.0,29.1642,29.1927,28.9459,28.9839,405400.0
2014-10-17 12:00:00,30.55,30.65,30.46,30.48,526400.0,28.9934,29.0883,28.908,28.927,526400.0
2014-10-17 12:10:00,30.48,30.5,30.2,30.23,583800.0,28.927,28.9459,28.6612,28.6897,583800.0
2014-10-17 12:20:00,30.24,30.37,30.2,30.31,400800.0,28.6992,28.8226,28.6612,28.7656,400800.0
2014-10-17 12:30:00,30.32,30.49,30.32,30.35,419000.0,28.7751,28.9364,28.7751,28.8036,419000.0
2014-10-17 12:40:00,30.35,30.43,30.21,30.38,279200.0,28.8036,28.8795,28.6707,28.832,279200.0
2014-10-17 12:50:00,30.36,30.45,30.23,30.41,339000.0,28.8131,28.8985,28.6897,28.8605,339000.0
2014-10-17 13:00:00,30.42,30.52,30.12,30.13,719400.0,28.87,28.9649,28.5853,28.5948,719400.0
2014-10-17 13:10:00,30.14,30.21,30.05,30.2,487800.0,28.6043,28.6707,28.5189,28.6612,487800.0
2014-10-17 13:20:00,30.18,30.18,29.93,30.0,297800.0,28.6422,28.6422,28.405,28.4714,297800.0
2014-10-17 13:30:00,30.0,30.13,29.9,30.13,274000.0,28.4714,28.5948,28.3765,28.5948,274000.0
2014-10-17 13:40:00,30.11,30.31,30.04,30.11,467000.0,28.5758,28.7656,28.5094,28.5758,467000.0
2014-10-17 13:50:00,30.1,30.2,29.94,30.02,527800.0,28.5663,28.6612,28.4145,28.4904,527800.0
2014-10-17 14:00:00,29.99,30.0,29.51,29.61,608000.0,28.4619,28.4714,28.0064,28.1013,608000.0
2014-10-17 14:10:00,29.61,29.79,29.54,29.64,420800.0,28.1013,28.2721,28.0348,28.1298,420800.0
2014-10-17 14:20:00,29.63,29.83,29.59,29.75,276400.0,28.1203,28.3101,28.0823,28.2341,276400.0
2014-10-17 14:30:00,29.78,29.9,29.68,29.74,248800.0,28.2626,28.3765,28.1677,28.2247,248800.0
2014-10-17 14:40:00,29.76,29.96,29.74,29.84,269200.0,28.2436,28.4334,28.2247,28.3196,269200.0
2014-10-17 14:50:00,29.84,29.9,29.77,29.9,147600.0,28.3196,28.3765,28.2531,28.3765,147600.0
2014-10-17 15:00:00,29.86,29.86,29.63,29.77,276400.0,28.3385,28.3385,28.1203,28.2531,276400.0
2014-10-17 15:10:00,29.76,30.11,29.76,30.02,481600.0,28.2436,28.5758,28.2436,28.4904,481600.0
2014-10-17 15:20:00,30.0,30.04,29.92,30.04,162200.0,28.4714,28.5094,28.3955,28.5094,162200.0
2014-10-17 15:30:00,30.03,30.2,29.88,30.02,624400.0,28.4999,28.6612,28.3575,28.4904,624400.0
2014-10-17 15:40:00,30.01,30.11,29.93,30.0,376600.0,28.4809,28.5758,28.405,28.4714,376600.0
2014-10-17 15:50:00,30.03,30.04,29.83,29.86,626200.0,28.4999,28.5094,28.3101,28.3385,626200.0
2014-10-20 09:30:00,29.48,30.6,29.47,30.48,1372000.0,27.9779,29.0408,27.9684,28.927,1372000.0
2014-10-20 09:40:00,30.5,30.7,30.25,30.27,993800.0,28.9459,29.1357,28.7087,28.7277,993800.0
2014-10-20 09:50:00,30.27,30.5,30.12,30.39,773800.0,28.7277,28.9459,28.5853,28.8415,773800.0
2014-10-20 10:00:00,30.4,30.55,30.13,30.15,400400.0,28.851,28.9934,28.5948,28.6138,400400.0
2014-10-20 10:10:00,30.15,30.42,30.13,30.25,325800.0,28.6138,28.87,28.5948,28.7087,325800.0
2014-10-20 10:20:00,30.24,30.61,30.18,30.43,463600.0,28.6992,29.0503,28.6422,28.8795,463600.0
2014-10-20 10:30:00,30.44,30.65,30.41,30.52,314400.0,28.889,29.0883,28.8605,28.9649,314400.0
2014-10-20 10:40:00,30.54,30.81,30.5,30.64,572800.0,28.9839,29.2401,28.9459,29.0788,572800.0
2014-10-20 10:50:00,30.65,30.7,30.52,30.55,239800.0,29.0883,29.1357,28.9649,28.9934,239800.0
2014-10-20 11:00:00,30.55,30.62,30.41,30.61,238400.0,28.9934,29.0598,28.8605,29.0503,238400.0
2014-10-20 11:10:00,30.61,30.68,30.46,30.61,238800.0,29.0503,29.1168,28.908,29.0503,238800.0
2014-10-20 11:20:00,30.61,30.67,30.53,30.55,220200.0,29.0503,29.1073,28.9744,28.9934,220200.0
2014-10-20 11:30:00,30.54,30.61,30.43,30.55,135000.0,28.9839,29.0503,28.8795,28.9934,135000.0
2014-10-20 11:40:00,30.5,30.61,30.5,30.59,141400.0,28.9459,29.0503,28.9459,29.0313,141400.0
2014-10-20 11:50:00,30.6,30.6,30.48,30.54,107600.0,29.0408,29.0408,28.927,28.9839,107600.0
2014-10-20 12:00:00,30.54,30.6,30.46,30.47,230200.0,28.9839,29.0408,28.908,28.9175,230200.0
2014-10-20 12:10:00,30.46,30.61,30.45,30.55,149400.0,28.908,29.0503,28.8985,28.9934,149400.0
2014-10-20 12:20:00,30.55,30.59,30.46,30.49,133400.0,28.9934,29.0313,28.908,28.9364,133400.0
2014-10-20 12:30:00,30.49,30.54,30.35,30.48,207800.0,28.9364,28.9839,28.8036,28.927,207800.0
2014-10-20 12:40:00,30.47,30.5,30.37,30.46,246400.0,28.9175,28.9459,28.8226,28.908,246400.0
2014-10-20 12:50:00,30.45,30.47,30.28,30.29,157600.0,28.8985,28.9175,28.7371,28.7466,157600.0
2014-10-20 13:00:00,30.29,30.46,30.25,30.46,256400.0,28.7466,28.908,28.7087,28.908,256400.0
2014-10-20 13:10:00,30.45,30.54,30.4,30.5,195800.0,28.8985,28.9839,28.851,28.9459,195800.0
2014-10-20 13:20:00,30.48,30.61,30.44,30.58,162200.0,28.927,29.0503,28.889,29.0219,162200.0
2014-10-20 13:30:00,30.58,30.58,30.46,30.49,264400.0,29.0219,29.0219,28.908,28.9364,264400.0
2014-10-20 13:40:00,30.5,30.52,30.39,30.42,124200.0,28.9459,28.9649,28.8415,28.87,124200.0
2014-10-20 13:50:00,30.43,30.5,30.41,30.49,87200.0,28.8795,28.9459,28.8605,28.9364,87200.0
2014-10-20 14:00:00,30.49,30.63,30.49,30.52,214200.0,28.9364,29.0693,28.9364,28.9649,214200.0
2014-10-20 14:10:00,30.55,30.64,30.5,30.52,266600.0,28.9934,29.0788,28.9459,28.9649,266600.0
2014-10-20 14:20:00,30.53,30.58,30.47,30.54,156400.0,28.9744,29.0219,28.9175,28.9839,156400.0
2014-10-20 14:30:00,30.54,30.56,30.48,30.53,122400.0,28.9839,29.0029,28.927,28.9744,122400.0
2014-10-20 14:40:00,30.53,30.59,30.49,30.53,84200.0,28.9744,29.0313,28.9364,28.9744,84200.0
2014-10-20 14:50:00,30.53,30.58,30.45,30.56,122800.0,28.9744,29.0219,28.8985,29.0029,122800.0
2014-10-20 15:00:00,30.58,30.7,30.58,30.67,222600.0,29.0219,29.1357,29.0219,29.1073,222600.0
2014-10-20 15:10:00,30.68,30.68,30.58,30.6,156200.0,29.1168,29.1168,29.0219,29.0408,156200.0
2014-10-20 15:20:00,30.59,30.59,30.5,30.56,218600.0,29.0313,29.0313,28.9459,29.0029,218600.0
2014-10-20 15:30:00,30.56,30.67,30.53,30.64,1097000.0,29.0029,29.1073,28.9744,29.0788,1097000.0
2014-10-20 15:40:00,30.65,30.78,30.63,30.74,247200.0,29.0883,29.2117,29.0693,29.1737,247200.0
2014-10-20 15:50:00,30.74,30.92,30.74,30.91,726800.0,29.1737,29.3445,29.1737,29.335,726800.0
2014-10-21 09:30:00,31.41,31.59,31.13,31.56,1535000.0,29.8096,29.9804,29.5438,29.9519,1535000.0
2014-10-21 09:40:00,31.56,31.71,31.35,31.45,1277600.0,29.9519,30.0943,29.7526,29.8475,1277600.0
2014-10-21 09:50:00,31.47,31.65,31.45,31.57,631600.0,29.8665,30.0373,29.8475,29.9614,631600.0
2014-10-21 10:00:00,31.57,31.77,31.5,31.68,877000.0,29.9614,30.1512,29.895,30.0658,877000.0
2014-10-21 10:10:00,31.67,31.89,31.67,31.78,542200.0,30.0563,30.2651,30.0563,30.1607,542200.0
2014-10-21 10:20:00,31.81,31.96,31.73,31.89,691000.0,30.1892,30.3315,30.1133,30.2651,691000.0
2014-10-21 10:30:00,31.91,32.04,31.88,32.01,700000.0,30.2841,30.4075,30.2556,30.379,700000.0
2014-10-21 10:40:00,32.01,32.17,32.0,32.15,647400.0,30.379,30.5308,30.3695,30.5119,647400.0
2014-10-21 10:50:00,32.15,32.15,32.01,32.04,323000.0,30.5119,30.5119,30.379,30.4075,323000.0
2014-10-21 11:00:00,32.05,32.13,32.01,32.07,305000.0,30.417,30.4929,30.379,30.4359,305000.0
2014-10-21 11:10:00,32.06,32.06,31.92,31.98,344800.0,30.4264,30.4264,30.2936,30.3505,344800.0
2014-10-21 11:20:00,31.99,32.13,31.96,32.08,375200.0,30.36,30.4929,30.3315,30.4454,375200.0
2014-10-21 11:30:00,32.09,32.19,32.05,32.07,404200.0,30.4549,30.5498,30.417,30.4359,404200.0
2014-10-21 11:40:00,32.08,32.22,31.95,31.97,503800.0,30.4454,30.5783,30.3221,30.341,503800.0
2014-10-21 11:50:00,31.96,32.02,31.86,31.9,433000.0,30.3315,30.3885,30.2366,30.2746,433000.0
2014-10-21 12:00:00,31.91,31.97,31.89,31.92,283400.0,30.2841,30.341,30.2651,30.2936,283400.0
2014-10-21 12:10:00,31.92,31.99,31.91,31.99,239600.0,30.2936,30.36,30.2841,30.36,239600.0
2014-10-21 12:20:00,32.0,32.04,31.94,32.02,208400.0,30.3695,30.4075,30.3126,30.3885,208400.0
2014-10-21 12:30:00,32.02,32.02,31.93,31.95,142800.0,30.3885,30.3885,30.3031,30.3221,142800.0
2014-10-21 12:40:00,31.95,31.99,31.89,31.91,243200.0,30.3221,30.36,30.2651,30.2841,243200.0
2014-10-21 12:50:00,31.91,31.91,31.8,31.86,352400.0,30.2841,30.2841,30.1797,30.2366,352400.0
2014-10-21 13:00:00,31.86,31.91,31.82,31.84,188000.0,30.2366,30.2841,30.1987,30.2177,188000.0
2014-10-21 13:10:00,31.84,31.88,31.81,31.83,205800.0,30.2177,30.2556,30.1892,30.2082,205800.0
2014-10-21 13:20:00,31.85,31.97,31.78,31.97,279200.0,30.2271,30.341,30.1607,30.341,279200.0
2014-10-21 13:30:00,31.97,32.15,31.97,32.02,342200.0,30.341,30.5119,30.341,30.3885,342200.0
2014-10-21 13:40:00,32.01,32.14,31.99,32.1,234400.0,30.379,30.5024,30.36,30.4644,234400.0
2014-10-21 13:50:00,32.12,32.15,32.05,32.12,200600.0,30.4834,30.5119,30.417,30.4834,200600.0
2014-10-21 14:00:00,32.11,32.29,32.08,32.27,678200.0,30.4739,30.6447,30.4454,30.6257,678200.0
2014-10-21 14:10:00,32.26,32.3,32.18,32.27,497400.0,30.6163,30.6542,30.5403,30.6257,497400.0
2014-10-21 14:20:00,32.27,32.31,32.23,32.29,238000.0,30.6257,30.6637,30.5878,30.6447,238000.0
2014-10-21 14:30:00,32.29,32.34,32.25,32.33,381600.0,30.6447,30.6922,30.6068,30.6827,381600.0
2014-10-21 14:40:00,32.33,32.35,32.18,32.2,249600.0,30.6827,30.7017,30.5403,30.5593,249600.0
2014-10-21 14:50:00,32.23,32.27,32.18,32.24,220600.0,30.5878,30.6257,30.5403,30.5973,220600.0
2014-10-21 15:00:00,32.23,32.32,32.22,32.29,173600.0,30.5878,30.6732,30.5783,30.6447,173600.0
2014-10-21 15:10:00,32.28,32.36,32.27,32.35,211600.0,30.6352,30.7112,30.6257,30.7017,211600.0
2014-10-21 15:20:00,32.35,32.46,32.35,32.42,495800.0,30.7017,30.8061,30.7017,30.7681,495800.0
2014-10-21 15:30:00,32.43,32.43,32.24,32.24,522400.0,30.7776,30.7776,30.5973,30.5973,522400.0
2014-10-21 15:40:00,32.25,32.4,32.21,32.31,311400.0,30.6068,30.7491,30.5688,30.6637,311400.0
2014-10-21 15:50:00,32.32,32.42,32.26,32.4,647600.0,30.6732,30.7681,30.6163,30.7491,647600.0
2014-10-22 09:30:00,32.65,32.65,32.23,32.24,998400.0,30.9864,30.9864,30.5878,30.5973,998400.0
2014-10-22 09:40:00,32.23,32.55,32.22,32.45,728200.0,30.5878,30.8915,30.5783,30.7966,728200.0
2014-10-22 09:50:00,32.42,32.79,32.42,32.72,721600.0,30.7681,31.1192,30.7681,31.0528,721600.0
2014-10-22 10:00:00,32.75,32.79,32.28,32.33,654200.0,31.0813,31.1192,30.6352,30.6827,654200.0
2014-10-22 10:10:00,32.32,32.52,32.3,32.51,503000.0,30.6732,30.863,30.6542,30.8535,503000.0
2014-10-22 10:20:00,32.52,32.71,32.47,32.61,506400.0,30.863,31.0433,30.8156,30.9484,506400.0
2014-10-22 10:30:00,32.62,32.7,32.48,32.61,289400.0,30.9579,31.0338,30.825,30.9484,289400.0
2014-10-22 10:40:00,32.62,32.66,32.47,32.61,424200.0,30.9579,30.9959,30.8156,30.9484,424200.0
2014-10-22 10:50:00,32.6,32.72,32.6,32.67,343000.0,30.9389,31.0528,30.9389,31.0054,343000.0
2014-10-22 11:00:00,32.66,32.78,32.6,32.74,349000.0,30.9959,31.1098,30.9389,31.0718,349000.0
2014-10-22 11:10:00,32.72,32.88,32.72,32.77,730200.0,31.0528,31.2047,31.0528,31.1003,730200.0
2014-10-22 11:20:00,32.79,32.87,32.66,32.73,389600.0,31.1192,31.1952,30.9959,31.0623,389600.0
2014-10-22 11:30:00,32.73,32.76,32.63,32.67,190600.0,31.0623,31.0908,30.9674,31.0054,190600.0
2014-10-22 11:40:00,32.7,32.79,32.63,32.64,224800.0,31.0338,31.1192,30.9674,30.9769,224800.0
2014-10-22 11:50:00,32.67,32.69,32.56,32.57,522400.0,31.0054,31.0243,30.901,30.9105,522400.0
2014-10-22 12:00:00,32.57,32.63,32.42,32.45,269000.0,30.9105,30.9674,30.7681,30.7966,269000.0
2014-10-22 12:10:00,32.47,32.49,32.13,32.19,479000.0,30.8156,30.8345,30.4929,30.5498,479000.0
2014-10-22 12:20:00,32.16,32.35,32.16,32.3,385800.0,30.5214,30.7017,30.5214,30.6542,385800.0
2014-10-22 12:30:00,32.31,32.32,31.9,31.9,455200.0,30.6637,30.6732,30.2746,30.2746,455200.0
2014-10-22 12:40:00,31.9,31.98,31.72,31.74,998400.0,30.2746,30.3505,30.1038,30.1228,998400.0
2014-10-22 12:50:00,31.74,32.0,31.64,31.98,640000.0,30.1228,30.3695,30.0278,30.3505,640000.0
2014-10-22 13:00:00,31.99,32.12,31.91,32.09,465800.0,30.36,30.4834,30.2841,30.4549,465800.0
2014-10-22 13:10:00,32.1,32.1,31.93,31.96,305800.0,30.4644,30.4644,30.3031,30.3315,305800.0
2014-10-22 13:20:00,31.96,31.98,31.65,31.68,401000.0,30.3315,30.3505,30.0373,30.0658,401000.0
2014-10-22 13:30:00,31.66,31.82,31.53,31.79,609000.0,30.0468,30.1987,29.9235,30.1702,609000.0
2014-10-22 13:40:00,31.79,31.86,31.63,31.65,336000.0,30.1702,30.2366,30.0184,30.0373,336000.0
2014-10-22 13:50:00,31.66,31.79,31.59,31.62,285600.0,30.0468,30.1702,29.9804,30.0089,285600.0
2014-10-22 14:00:00,31.61,31.71,31.5,31.68,452400.0,29.9994,30.0943,29.895,30.0658,452400.0
2014-10-22 14:10:00,31.69,31.75,31.54,31.59,322800.0,30.0753,30.1322,29.9329,29.9804,322800.0
2014-10-22 14:20:00,31.61,31.67,31.45,31.56,368800.0,29.9994,30.0563,29.8475,29.9519,368800.0
2014-10-22 14:30:00,31.55,31.6,31.38,31.47,512200.0,29.9424,29.9899,29.7811,29.8665,512200.0
2014-10-22 14:40:00,31.47,31.68,31.43,31.64,405600.0,29.8665,30.0658,29.8285,30.0278,405600.0
2014-10-22 14:50:00,31.64,31.72,31.46,31.71,382800.0,30.0278,30.1038,29.857,30.0943,382800.0
2014-10-22 15:00:00,31.71,31.74,31.6,31.66,345000.0,30.0943,30.1228,29.9899,30.0468,345000.0
2014-10-22 15:10:00,31.67,31.72,31.58,31.63,399000.0,30.0563,30.1038,29.9709,30.0184,399000.0
2014-10-22 15:20:00,31.61,31.63,31.51,31.58,197200.0,29.9994,30.0184,29.9045,29.9709,197200.0
2014-10-22 15:30:00,31.58,31.58,31.35,31.41,497800.0,29.9709,29.9709,29.7526,29.8096,497800.0
2014-10-22 15:40:00,31.41,31.42,31.14,31.14,559600.0,29.8096,29.8191,29.5533,29.5533,559600.0
2014-10-22 15:50:00,31.13,31.19,30.97,31.02,671000.0,29.5438,29.6008,29.392,29.4394,671000.0
2014-10-23 09:30:00,31.98,32.17,31.86,32.06,1061200.0,30.3505,30.5308,30.2366,30.4264,1061200.0
2014-10-23 09:40:00,32.06,32.13,31.78,31.82,628200.0,30.4264,30.4929,30.1607,30.1987,628200.0
2014-10-23 09:50:00,31.84,32.0,31.75,31.97,636800.0,30.2177,30.3695,30.1322,30.341,636800.0
2014-10-23 10:00:00,31.99,32.43,31.97,32.36,1103000.0,30.36,30.7776,30.341,30.7112,1103000.0
2014-10-23 10:10:00,32.36,32.63,32.3,32.47,739000.0,30.7112,30.9674,30.6542,30.8156,739000.0
2014-10-23 10:20:00,32.48,32.5,32.34,32.34,342400.0,30.825,30.844,30.6922,30.6922,342400.0
2014-10-23 10:30:00,32.35,32.54,32.35,32.46,418800.0,30.7017,30.882,30.7017,30.8061,418800.0
2014-10-23 10:40:00,32.48,32.9,32.42,32.81,756600.0,30.825,31.2236,30.7681,31.1382,756600.0
2014-10-23 10:50:00,32.81,32.92,32.76,32.91,651200.0,31.1382,31.2426,31.0908,31.2331,651200.0
2014-10-23 11:00:00,32.93,33.19,32.89,33.12,723000.0,31.2521,31.4989,31.2142,31.4324,723000.0
2014-10-23 11:10:00,33.13,33.16,32.93,32.98,312600.0,31.4419,31.4704,31.2521,31.2996,312600.0
2014-10-23 11:20:00,32.96,32.98,32.89,32.91,144400.0,31.2806,31.2996,31.2142,31.2331,144400.0
2014-10-23 11:30:00,32.91,33.08,32.81,32.84,609400.0,31.2331,31.3945,31.1382,31.1667,609400.0
2014-10-23 11:40:00,32.82,32.99,32.81,32.97,222200.0,31.1477,31.3091,31.1382,31.2901,222200.0
2014-10-23 11:50:00,32.98,33.08,32.95,33.02,193800.0,31.2996,31.3945,31.2711,31.3375,193800.0
2014-10-23 12:00:00,32.99,33.15,32.97,33.08,252600.0,31.3091,31.4609,31.2901,31.3945,252600.0
2014-10-23 12:10:00,33.07,33.1,32.99,33.05,128600.0,31.385,31.4135,31.3091,31.366,128600.0
2014-10-23 12:20:00,33.03,33.11,33.02,33.1,142400.0,31.347,31.4229,31.3375,31.4135,142400.0
2014-10-23 12:30:00,33.09,33.09,32.81,32.83,284800.0,31.404,31.404,31.1382,31.1572,284800.0
2014-10-23 12:40:00,32.84,32.85,32.75,32.77,338600.0,31.1667,31.1762,31.0813,31.1003,338600.0
2014-10-23 12:50:00,32.75,32.87,32.65,32.69,239400.0,31.0813,31.1952,30.9864,31.0243,239400.0
2014-10-23 13:00:00,32.71,32.78,32.67,32.76,203400.0,31.0433,31.1098,31.0054,31.0908,203400.0
2014-10-23 13:10:00,32.77,32.83,32.71,32.77,140000.0,31.1003,31.1572,31.0433,31.1003,140000.0
2014-10-23 13:20:00,32.77,32.88,32.71,32.86,114000.0,31.1003,31.2047,31.0433,31.1857,114000.0
2014-10-23 13:30:00,32.87,33.0,32.83,32.95,222400.0,31.1952,31.3185,31.1572,31.2711,222400.0
2014-10-23 13:40:00,32.95,33.04,32.91,32.99,140000.0,31.2711,31.3565,31.2331,31.3091,140000.0
2014-10-23 13:50:00,32.98,33.02,32.91,32.95,97000.0,31.2996,31.3375,31.2331,31.2711,97000.0
2014-10-23 14:00:00,32.95,33.12,32.94,33.1,288200.0,31.2711,31.4324,31.2616,31.4135,288200.0
2014-10-23 14:10:00,33.1,33.24,33.1,33.24,676400.0,31.4135,31.5463,31.4135,31.5463,676400.0
2014-10-23 14:20:00,33.24,33.27,33.18,33.21,283800.0,31.5463,31.5748,31.4894,31.5178,283800.0
2014-10-23 14:30:00,33.21,33.24,33.02,33.09,405200.0,31.5178,31.5463,31.3375,31.404,405200.0
2014-10-23 14:40:00,33.09,33.14,33.04,33.1,146200.0,31.404,31.4514,31.3565,31.4135,146200.0
2014-10-23 14:50:00,33.09,33.1,32.69,32.82,516400.0,31.404,31.4135,31.0243,31.1477,516400.0
2014-10-23 15:00:00,32.82,32.83,32.42,32.57,1068400.0,31.1477,31.1572,30.7681,30.9105,1068400.0
2014-10-23 15:10:00,32.55,32.73,32.5,32.54,278200.0,30.8915,31.0623,30.844,30.882,278200.0
2014-10-23 15:20:00,32.54,32.63,32.47,32.57,340200.0,30.882,30.9674,30.8156,30.9105,340200.0
2014-10-23 15:30:00,32.56,32.83,32.56,32.67,337400.0,30.901,31.1572,30.901,31.0054,337400.0
2014-10-23 15:40:00,32.65,32.74,32.55,32.67,283400.0,30.9864,31.0718,30.8915,31.0054,283400.0
2014-10-23 15:50:00,32.68,32.82,32.49,32.69,761400.0,31.0149,31.1477,30.8345,31.0243,761400.0
2014-10-24 09:30:00,32.69,32.99,32.52,32.85,801000.0,31.0243,31.3091,30.863,31.1762,801000.0
2014-10-24 09:40:00,32.85,33.06,32.76,32.86,736600.0,31.1762,31.3755,31.0908,31.1857,736600.0
2014-10-24 09:50:00,32.85,32.88,32.59,32.63,392200.0,31.1762,31.2047,30.9294,30.9674,392200.0
2014-10-24 10:00:00,32.63,32.88,32.31,32.41,706800.0,30.9674,31.2047,30.6637,30.7586,706800.0
2014-10-24 10:10:00,32.46,32.81,32.38,32.75,474800.0,30.8061,31.1382,30.7301,31.0813,474800.0
2014-10-24 10:20:00,32.77,32.77,32.47,32.52,305400.0,31.1003,31.1003,30.8156,30.863,305400.0
2014-10-24 10:30:00,32.54,32.76,32.54,32.62,278600.0,30.882,31.0908,30.882,30.9579,278600.0
2014-10-24 10:40:00,32.62,32.72,32.38,32.43,364000.0,30.9579,31.0528,30.7301,30.7776,364000.0
2014-10-24 10:50:00,32.42,32.63,32.41,32.61,321400.0,30.7681,30.9674,30.7586,30.9484,321400.0
2014-10-24 11:00:00,32.59,32.66,32.39,32.4,275200.0,30.9294,30.9959,30.7396,30.7491,275200.0
2014-10-24 11:10:00,32.41,32.5,32.37,32.44,220400.0,30.7586,30.844,30.7206,30.7871,220400.0
2014-10-24 11:20:00,32.43,32.5,32.38,32.38,210000.0,30.7776,30.844,30.7301,30.7301,210000.0
2014-10-24 11:30:00,32.4,32.5,32.33,32.48,277800.0,30.7491,30.844,30.6827,30.825,277800.0
2014-10-24 11:40:00,32.49,32.67,32.49,32.63,706200.0,30.8345,31.0054,30.8345,30.9674,706200.0
2014-10-24 11:50:00,32.63,32.65,32.52,32.59,271200.0,30.9674,30.9864,30.863,30.9294,271200.0
2014-10-24 12:00:00,32.58,32.65,32.58,32.63,167800.0,30.9199,30.9864,30.9199,30.9674,167800.0
2014-10-24 12:10:00,32.63,32.9,32.62,32.81,447400.0,30.9674,31.2236,30.9579,31.1382,447400.0
2014-10-24 12:20:00,32.8,32.81,32.59,32.6,394200.0,31.1287,31.1382,30.9294,30.9389,394200.0
2014-10-24 12:30:00,32.6,32.69,32.56,32.6,194000.0,30.9389,31.0243,30.901,30.9389,194000.0
2014-10-24 12:40:00,32.59,32.67,32.57,32.64,153600.0,30.9294,31.0054,30.9105,30.9769,153600.0
2014-10-24 12:50:00,32.65,32.66,32.48,32.54,602000.0,30.9864,30.9959,30.825,30.882,602000.0
2014-10-24 13:00:00,32.55,32.61,32.52,32.55,146600.0,30.8915,30.9484,30.863,30.8915,146600.0
2014-10-24 13:10:00,32.54,32.63,32.48,32.5,199800.0,30.882,30.9674,30.825,30.844,199800.0
2014-10-24 13:20:00,32.51,32.6,32.49,32.58,139600.0,30.8535,30.9389,30.8345,30.9199,139600.0
2014-10-24 13:30:00,32.58,32.74,32.56,32.71,209600.0,30.9199,31.0718,30.901,31.0433,209600.0
2014-10-24 13:40:00,32.69,32.74,32.67,32.72,111600.0,31.0243,31.0718,31.0054,31.0528,111600.0
2014-10-24 13:50:00,32.72,32.79,32.69,32.73,124800.0,31.0528,31.1192,31.0243,31.0623,124800.0
2014-10-24 14:00:00,32.73,32.76,32.63,32.73,160000.0,31.0623,31.0908,30.9674,31.0623,160000.0
2014-10-24 14:10:00,32.74,32.77,32.63,32.67,131800.0,31.0718,31.1003,30.9674,31.0054,131800.0
2014-10-24 14:20:00,32.69,32.75,32.66,32.69,110800.0,31.0243,31.0813,30.9959,31.0243,110800.0
2014-10-24 14:30:00,32.7,32.75,32.63,32.71,217000.0,31.0338,31.0813,30.9674,31.0433,217000.0
2014-10-24 14:40:00,32.72,32.77,32.71,32.76,178800.0,31.0528,31.1003,31.0433,31.0908,178800.0
2014-10-24 14:50:00,32.74,32.77,32.67,32.69,124400.0,31.0718,31.1003,31.0054,31.0243,124400.0
2014-10-24 15:00:00,32.7,32.86,32.7,32.83,237600.0,31.0338,31.1857,31.0338,31.1572,237600.0
2014-10-24 15:10:00,32.8,32.83,32.71,32.74,170400.0,31.1287,31.1572,31.0433,31.0718,170400.0
2014-10-24 15:20:00,32.74,32.77,32.66,32.76,269200.0,31.0718,31.1003,30.9959,31.0908,269200.0
2014-10-24 15:30:00,32.76,32.88,32.74,32.85,366800.0,31.0908,31.2047,31.0718,31.1762,366800.0
2014-10-24 15:40:00,32.84,32.95,32.84,32.91,595800.0,31.1667,31.2711,31.1667,31.2331,595800.0
2014-10-24 15:50:00,32.91,32.95,32.84,32.85,895400.0,31.2331,31.2711,31.1667,31.1762,895400.0
2014-10-27 09:30:00,32.27,32.33,32.0,32.17,900400.0,30.6257,30.6827,30.3695,30.5308,900400.0
2014-10-27 09:40:00,32.19,32.22,31.91,31.95,891000.0,30.5498,30.5783,30.2841,30.3221,891000.0
2014-10-27 09:50:00,31.93,31.93,31.55,31.71,829000.0,30.3031,30.3031,29.9424,30.0943,829000.0
2014-10-27 10:00:00,31.68,31.72,31.48,31.7,712000.0,30.0658,30.1038,29.876,30.0848,712000.0
2014-10-27 10:10:00,31.71,32.12,31.65,32.07,676600.0,30.0943,30.4834,30.0373,30.4359,676600.0
2014-10-27 10:20:00,32.06,32.08,31.92,31.95,363400.0,30.4264,30.4454,30.2936,30.3221,363400.0
2014-10-27 10:30:00,31.97,31.97,31.78,31.9,390600.0,30.341,30.341,30.1607,30.2746,390600.0
2014-10-27 10:40:00,31.9,32.34,31.86,32.26,509000.0,30.2746,30.6922,30.2366,30.6163,509000.0
2014-10-27 10:50:00,32.27,32.28,32.07,32.22,234400.0,30.6257,30.6352,30.4359,30.5783,234400.0
2014-10-27 11:00:00,32.21,32.42,32.17,32.39,320400.0,30.5688,30.7681,30.5308,30.7396,320400.0
2014-10-27 11:10:00,32.41,32.56,32.27,32.34,385400.0,30.7586,30.901,30.6257,30.6922,385400.0
2014-10-27 11:20:00,32.35,32.37,32.26,32.35,180400.0,30.7017,30.7206,30.6163,30.7017,180400.0
2014-10-27 11:30:00,32.35,32.41,32.17,32.23,167400.0,30.7017,30.7586,30.5308,30.5878,167400.0
2014-10-27 11:40:00,32.23,32.28,32.13,32.21,158400.0,30.5878,30.6352,30.4929,30.5688,158400.0
2014-10-27 11:50:00,32.21,32.21,32.06,32.1,185400.0,30.5688,30.5688,30.4264,30.4644,185400.0
2014-10-27 12:00:00,32.09,32.36,32.09,32.27,196000.0,30.4549,30.7112,30.4549,30.6257,196000.0
2014-10-27 12:10:00,32.28,32.32,32.14,32.27,125400.0,30.6352,30.6732,30.5024,30.6257,125400.0
2014-10-27 12:20:00,32.31,32.35,32.22,32.26,90800.0,30.6637,30.7017,30.5783,30.6163,90800.0
2014-10-27 12:30:00,32.3,32.41,32.22,32.37,162600.0,30.6542,30.7586,30.5783,30.7206,162600.0
2014-10-27 12:40:00,32.35,32.52,32.3,32.46,187800.0,30.7017,30.863,30.6542,30.8061,187800.0
2014-10-27 12:50:00,32.44,32.6,32.44,32.53,200000.0,30.7871,30.9389,30.7871,30.8725,200000.0
2014-10-27 13:00:00,32.57,32.75,32.55,32.63,447200.0,30.9105,31.0813,30.8915,30.9674,447200.0
2014-10-27 13:10:00,32.63,32.74,32.58,32.7,289200.0,30.9674,31.0718,30.9199,31.0338,289200.0
2014-10-27 13:20:00,32.72,32.72,32.47,32.52,268400.0,31.0528,31.0528,30.8156,30.863,268400.0
2014-10-27 13:30:00,32.52,32.58,32.44,32.51,148800.0,30.863,30.9199,30.7871,30.8535,148800.0
2014-10-27 13:40:00,32.52,32.6,32.47,32.49,113000.0,30.863,30.9389,30.8156,30.8345,113000.0
2014-10-27 13:50:00,32.49,32.56,32.44,32.56,94200.0,30.8345,30.901,30.7871,30.901,94200.0
2014-10-27 14:00:00,32.54,32.57,32.49,32.55,79800.0,30.882,30.9105,30.8345,30.8915,79800.0
2014-10-27 14:10:00,32.57,32.68,32.55,32.68,139600.0,30.9105,31.0149,30.8915,31.0149,139600.0
2014-10-27 14:20:00,32.69,32.69,32.54,32.58,147800.0,31.0243,31.0243,30.882,30.9199,147800.0
2014-10-27 14:30:00,32.58,32.62,32.49,32.6,79000.0,30.9199,30.9579,30.8345,30.9389,79000.0
2014-10-27 14:40:00,32.61,32.63,32.54,32.58,138800.0,30.9484,30.9674,30.882,30.9199,138800.0
2014-10-27 14:50:00,32.6,32.63,32.45,32.51,277600.0,30.9389,30.9674,30.7966,30.8535,277600.0
2014-10-27 15:00:00,32.49,32.63,32.49,32.56,111800.0,30.8345,30.9674,30.8345,30.901,111800.0
2014-10-27 15:10:00,32.56,32.67,32.52,32.66,100400.0,30.901,31.0054,30.863,30.9959,100400.0
2014-10-27 15:20:00,32.65,32.65,32.59,32.59,85600.0,30.9864,30.9864,30.9294,30.9294,85600.0
2014-10-27 15:30:00,32.6,32.69,32.56,32.67,197600.0,30.9389,31.0243,30.901,31.0054,197600.0
2014-10-27 15:40:00,32.67,32.83,32.63,32.82,427200.0,31.0054,31.1572,30.9674,31.1477,427200.0
2014-10-27 15:50:00,32.84,32.87,32.76,32.79,483800.0,31.1667,31.1952,31.0908,31.1192,483800.0
2014-10-28 09:30:00,33.22,33.44,33.06,33.24,909200.0,31.5273,31.7361,31.3755,31.5463,909200.0
2014-10-28 09:40:00,33.24,33.43,33.1,33.43,677000.0,31.5463,31.7266,31.4135,31.7266,677000.0
2014-10-28 09:50:00,33.44,33.75,33.44,33.71,1179200.0,31.7361,32.0303,31.7361,31.9924,1179200.0
2014-10-28 10:00:00,33.71,34.26,33.64,33.96,1240800.0,31.9924,32.5143,31.9259,32.2296,1240800.0
2014-10-28 10:10:00,33.97,34.23,33.92,34.09,491600.0,32.2391,32.4859,32.1917,32.353,491600.0
2014-10-28 10:20:00,34.1,34.19,34.05,34.13,334000.0,32.3625,32.4479,32.315,32.391,334000.0
2014-10-28 10:30:00,34.13,34.18,34.02,34.15,217600.0,32.391,32.4384,32.2866,32.41,217600.0
2014-10-28 10:40:00,34.16,34.17,33.96,34.0,170600.0,32.4194,32.4289,32.2296,32.2676,170600.0
2014-10-28 10:50:00,33.99,34.35,33.98,34.31,328400.0,32.2581,32.5998,32.2486,32.5618,328400.0
2014-10-28 11:00:00,34.32,34.47,34.32,34.45,349400.0,32.5713,32.7136,32.5713,32.6947,349400.0
2014-10-28 11:10:00,34.45,34.65,34.41,34.62,404800.0,32.6947,32.8845,32.6567,32.856,404800.0
2014-10-28 11:20:00,34.6,34.72,34.59,34.68,329000.0,32.837,32.9509,32.8275,32.9129,329000.0
2014-10-28 11:30:00,34.69,34.74,34.58,34.61,372600.0,32.9224,32.9699,32.818,32.8465,372600.0
2014-10-28 11:40:00,34.61,34.68,34.47,34.48,517800.0,32.8465,32.9129,32.7136,32.7231,517800.0
2014-10-28 11:50:00,34.48,34.52,34.38,34.38,358200.0,32.7231,32.7611,32.6282,32.6282,358200.0
2014-10-28 12:00:00,34.38,34.59,34.37,34.57,340200.0,32.6282,32.8275,32.6187,32.8086,340200.0
2014-10-28 12:10:00,34.57,34.65,34.49,34.52,389400.0,32.8086,32.8845,32.7326,32.7611,389400.0
2014-10-28 12:20:00,34.52,34.64,34.5,34.54,354600.0,32.7611,32.875,32.7421,32.7801,354600.0
2014-10-28 12:30:00,34.55,34.63,34.47,34.52,261800.0,32.7896,32.8655,32.7136,32.7611,261800.0
2014-10-28 12:40:00,34.54,34.54,34.38,34.49,114200.0,32.7801,32.7801,32.6282,32.7326,114200.0
2014-10-28 12:50:00,34.49,34.54,34.44,34.51,82000.0,32.7326,32.7801,32.6852,32.7516,82000.0
2014-10-28 13:00:00,34.49,34.63,34.47,34.57,115800.0,32.7326,32.8655,32.7136,32.8086,115800.0
2014-10-28 13:10:00,34.58,34.63,34.52,34.55,93800.0,32.818,32.8655,32.7611,32.7896,93800.0
2014-10-28 13:20:00,34.57,34.75,34.57,34.68,235000.0,32.8086,32.9794,32.8086,32.9129,235000.0
2014-10-28 13:30:00,34.69,34.81,34.64,34.81,259400.0,32.9224,33.0363,32.875,33.0363,259400.0
2014-10-28 13:40:00,34.81,34.99,34.81,34.92,479800.0,33.0363,33.2072,33.0363,33.1407,479800.0
2014-10-28 13:50:00,34.93,34.99,34.9,34.94,132400.0,33.1502,33.2072,33.1217,33.1597,132400.0
2014-10-28 14:00:00,34.94,35.1,34.88,35.08,385400.0,33.1597,33.3115,33.1028,33.2926,385400.0
2014-10-28 14:10:00,35.09,35.13,34.91,34.92,365400.0,33.3021,33.34,33.1312,33.1407,365400.0
2014-10-28 14:20:00,34.91,35.12,34.9,35.1,174200.0,33.1312,33.3305,33.1217,33.3115,174200.0
2014-10-28 14:30:00,35.1,35.23,35.06,35.18,270000.0,33.3115,33.4349,33.2736,33.3875,270000.0
2014-10-28 14:40:00,35.18,35.28,35.08,35.12,243400.0,33.3875,33.4824,33.2926,33.3305,243400.0
2014-10-28 14:50:00,35.13,35.16,35.06,35.13,235400.0,33.34,33.3685,33.2736,33.34,235400.0
2014-10-28 15:00:00,35.13,35.33,35.13,35.27,289600.0,33.34,33.5298,33.34,33.4729,289600.0
2014-10-28 15:10:00,35.27,35.37,35.25,35.27,352000.0,33.4729,33.5678,33.4539,33.4729,352000.0
2014-10-28 15:20:00,35.31,35.49,35.27,35.43,528600.0,33.5108,33.6817,33.4729,33.6247,528600.0
2014-10-28 15:30:00,35.44,35.59,35.4,35.5,664800.0,33.6342,33.7766,33.5963,33.6912,664800.0
2014-10-28 15:40:00,35.49,35.51,35.33,35.37,285800.0,33.6817,33.7007,33.5298,33.5678,285800.0
2014-10-28 15:50:00,35.38,35.6,35.37,35.6,681200.0,33.5773,33.7861,33.5678,33.7861,681200.0
2014-10-29 09:30:00,35.77,36.02,35.38,36.02,952800.0,33.9474,34.1847,33.5773,34.1847,952800.0
2014-10-29 09:40:00,36.02,36.26,35.85,35.95,970600.0,34.1847,34.4124,34.0233,34.1182,970600.0
2014-10-29 09:50:00,35.93,36.17,35.76,36.08,684800.0,34.0993,34.327,33.9379,34.2416,684800.0
2014-10-29 10:00:00,36.09,36.15,35.51,35.55,616000.0,34.2511,34.308,33.7007,33.7386,616000.0
2014-10-29 10:10:00,35.54,35.57,35.32,35.38,708600.0,33.7291,33.7576,33.5203,33.5773,708600.0
2014-10-29 10:20:00,35.4,35.42,35.08,35.22,745600.0,33.5963,33.6152,33.2926,33.4254,745600.0
2014-10-29 10:30:00,35.22,35.48,35.12,35.2,501000.0,33.4254,33.6722,33.3305,33.4065,501000.0
2014-10-29 10:40:00,35.21,35.21,34.98,35.02,531800.0,33.4159,33.4159,33.1977,33.2356,531800.0
2014-10-29 10:50:00,35.03,35.12,34.93,35.01,361400.0,33.2451,33.3305,33.1502,33.2261,361400.0
2014-10-29 11:00:00,35.02,35.26,34.97,35.1,444200.0,33.2356,33.4634,33.1882,33.3115,444200.0
2014-10-29 11:10:00,35.12,35.31,35.1,35.27,266200.0,33.3305,33.5108,33.3115,33.4729,266200.0
2014-10-29 11:20:00,35.29,35.36,35.22,35.27,209000.0,33.4919,33.5583,33.4254,33.4729,209000.0
2014-10-29 11:30:00,35.26,35.3,35.0,35.08,206400.0,33.4634,33.5014,33.2166,33.2926,206400.0
2014-10-29 11:40:00,35.06,35.2,35.04,35.1,176600.0,33.2736,33.4065,33.2546,33.3115,176600.0
2014-10-29 11:50:00,35.08,35.16,35.02,35.13,99400.0,33.2926,33.3685,33.2356,33.34,99400.0
2014-10-29 12:00:00,35.12,35.16,34.93,35.06,287400.0,33.3305,33.3685,33.1502,33.2736,287400.0
2014-10-29 12:10:00,35.02,35.1,34.96,34.96,118400.0,33.2356,33.3115,33.1787,33.1787,118400.0
2014-10-29 12:20:00,34.96,35.0,34.79,34.81,284600.0,33.1787,33.2166,33.0173,33.0363,284600.0
2014-10-29 12:30:00,34.81,34.98,34.77,34.94,184000.0,33.0363,33.1977,32.9984,33.1597,184000.0
2014-10-29 12:40:00,34.95,35.08,34.92,34.95,309800.0,33.1692,33.2926,33.1407,33.1692,309800.0
2014-10-29 12:50:00,34.94,35.15,34.91,35.01,143000.0,33.1597,33.359,33.1312,33.2261,143000.0
2014-10-29 13:00:00,35.05,35.25,35.0,35.21,177000.0,33.2641,33.4539,33.2166,33.4159,177000.0
2014-10-29 13:10:00,35.22,35.34,35.04,35.05,166400.0,33.4254,33.5393,33.2546,33.2641,166400.0
2014-10-29 13:20:00,35.02,35.09,35.0,35.06,83400.0,33.2356,33.3021,33.2166,33.2736,83400.0
2014-10-29 13:30:00,35.04,35.07,34.81,34.87,141800.0,33.2546,33.2831,33.0363,33.0933,141800.0
2014-10-29 13:40:00,34.87,35.05,34.79,35.04,220600.0,33.0933,33.2641,33.0173,33.2546,220600.0
2014-10-29 13:50:00,35.04,35.17,34.97,35.16,121000.0,33.2546,33.378,33.1882,33.3685,121000.0
2014-10-29 14:00:00,35.11,35.15,34.6,34.84,518600.0,33.321,33.359,32.837,33.0648,518600.0
2014-10-29 14:10:00,34.85,35.1,34.49,34.63,1054800.0,33.0743,33.3115,32.7326,32.8655,1054800.0
2014-10-29 14:20:00,34.63,35.33,34.63,35.29,777800.0,32.8655,33.5298,32.8655,33.4919,777800.0
2014-10-29 14:30:00,35.29,35.43,34.98,35.12,727600.0,33.4919,33.6247,33.1977,33.3305,727600.0
2014-10-29 14:40:00,35.11,35.21,34.74,34.84,541400.0,33.321,33.4159,32.9699,33.0648,541400.0
2014-10-29 14:50:00,34.84,35.37,34.84,35.28,478400.0,33.0648,33.5678,33.0648,33.4824,478400.0
2014-10-29 15:00:00,35.29,35.38,34.95,35.01,455000.0,33.4919,33.5773,33.1692,33.2261,455000.0
2014-10-29 15:10:00,35.02,35.17,34.88,35.16,452400.0,33.2356,33.378,33.1028,33.3685,452400.0
2014-10-29 15:20:00,35.18,35.31,35.09,35.28,235800.0,33.3875,33.5108,33.3021,33.4824,235800.0
2014-10-29 15:30:00,35.29,35.54,35.27,35.44,585200.0,33.4919,33.7291,33.4729,33.6342,585200.0
2014-10-29 15:40:00,35.43,35.63,35.43,35.43,493200.0,33.6247,33.8145,33.6247,33.6247,493200.0
2014-10-29 15:50:00,35.45,35.47,35.16,35.34,750400.0,33.6437,33.6627,33.3685,33.5393,750400.0
2014-10-30 09:30:00,34.94,35.45,34.87,35.24,1063200.0,33.1597,33.6437,33.0933,33.4444,1063200.0
2014-10-30 09:40:00,35.23,35.43,35.09,35.37,551400.0,33.4349,33.6247,33.3021,33.5678,551400.0
2014-10-30 09:50:00,35.36,35.66,34.84,34.85,1029600.0,33.5583,33.843,33.0648,33.0743,1029600.0
2014-10-30 10:00:00,34.85,35.01,34.63,34.96,783200.0,33.0743,33.2261,32.8655,33.1787,783200.0
2014-10-30 10:10:00,34.95,35.23,34.79,35.19,580200.0,33.1692,33.4349,33.0173,33.397,580200.0
2014-10-30 10:20:00,35.18,35.28,35.06,35.21,233800.0,33.3875,33.4824,33.2736,33.4159,233800.0
2014-10-30 10:30:00,35.22,35.37,35.07,35.1,412600.0,33.4254,33.5678,33.2831,33.3115,412600.0
2014-10-30 10:40:00,35.11,35.2,34.94,34.98,223200.0,33.321,33.4065,33.1597,33.1977,223200.0
2014-10-30 10:50:00,34.98,35.33,34.98,35.32,415600.0,33.1977,33.5298,33.1977,33.5203,415600.0
2014-10-30 11:00:00,35.31,35.45,35.23,35.28,508400.0,33.5108,33.6437,33.4349,33.4824,508400.0
2014-10-30 11:10:00,35.28,35.42,35.19,35.23,364400.0,33.4824,33.6152,33.397,33.4349,364400.0
2014-10-30 11:20:00,35.26,35.3,35.08,35.15,224200.0,33.4634,33.5014,33.2926,33.359,224200.0
2014-10-30 11:30:00,35.15,35.2,35.0,35.06,162000.0,33.359,33.4065,33.2166,33.2736,162000.0
2014-10-30 11:40:00,35.08,35.33,35.04,35.18,306000.0,33.2926,33.5298,33.2546,33.3875,306000.0
2014-10-30 11:50:00,35.16,35.4,35.13,35.39,178800.0,33.3685,33.5963,33.34,33.5868,178800.0
2014-10-30 12:00:00,35.4,35.43,35.23,35.35,183200.0,33.5963,33.6247,33.4349,33.5488,183200.0
2014-10-30 12:10:00,35.37,35.42,35.29,35.35,195000.0,33.5678,33.6152,33.4919,33.5488,195000.0
2014-10-30 12:20:00,35.34,35.55,35.34,35.5,318400.0,33.5393,33.7386,33.5393,33.6912,318400.0
2014-10-30 12:30:00,35.5,35.75,35.49,35.62,320200.0,33.6912,33.9284,33.6817,33.8051,320200.0
2014-10-30 12:40:00,35.63,35.7,35.58,35.65,92400.0,33.8145,33.881,33.7671,33.8335,92400.0
2014-10-30 12:50:00,35.62,35.62,35.49,35.51,97800.0,33.8051,33.8051,33.6817,33.7007,97800.0
2014-10-30 13:00:00,35.54,35.62,35.4,35.46,114000.0,33.7291,33.8051,33.5963,33.6532,114000.0
2014-10-30 13:10:00,35.49,35.71,35.43,35.68,527600.0,33.6817,33.8905,33.6247,33.862,527600.0
2014-10-30 13:20:00,35.7,36.09,35.54,35.99,714800.0,33.881,34.2511,33.7291,34.1562,714800.0
2014-10-30 13:30:00,35.99,36.1,35.54,36.09,169000.0,34.1562,34.2606,33.7291,34.2511,169000.0
2014-10-30 13:40:00,36.08,36.24,36.01,36.13,385400.0,34.2416,34.3935,34.1752,34.2891,385400.0
2014-10-30 13:50:00,36.14,36.27,36.14,36.22,525400.0,34.2986,34.4219,34.2986,34.3745,525400.0
2014-10-30 14:00:00,36.24,36.69,36.21,36.6,922400.0,34.3935,34.8205,34.365,34.7351,922400.0
2014-10-30 14:10:00,36.62,36.65,36.46,36.48,286800.0,34.7541,34.7826,34.6023,34.6212,286800.0
2014-10-30 14:20:00,36.46,36.52,36.33,36.37,254800.0,34.6023,34.6592,34.4789,34.5168,254800.0
2014-10-30 14:30:00,36.38,36.45,36.23,36.27,339000.0,34.5263,34.5928,34.384,34.4219,339000.0
2014-10-30 14:40:00,36.26,36.39,36.09,36.1,178800.0,34.4124,34.5358,34.2511,34.2606,178800.0
2014-10-30 14:50:00,36.08,36.1,35.72,35.8,387800.0,34.2416,34.2606,33.9,33.9759,387800.0
2014-10-30 15:00:00,35.8,36.04,35.8,35.97,351600.0,33.9759,34.2037,33.9759,34.1372,351600.0
2014-10-30 15:10:00,35.96,36.09,35.93,35.98,221600.0,34.1277,34.2511,34.0993,34.1467,221600.0
2014-10-30 15:20:00,35.98,36.02,35.67,35.7,261800.0,34.1467,34.1847,33.8525,33.881,261800.0
2014-10-30 15:30:00,35.72,35.92,35.71,35.92,487200.0,33.9,34.0898,33.8905,34.0898,487200.0
2014-10-30 15:40:00,35.92,36.13,35.88,36.12,371200.0,34.0898,34.2891,34.0518,34.2796,371200.0
2014-10-30 15:50:00,36.13,36.27,36.13,36.24,589200.0,34.2891,34.4219,34.2891,34.3935,589200.0
2014-10-31 09:30:00,38.16,38.19,37.39,37.52,1736600.0,36.2156,36.2441,35.4849,35.6082,1736600.0
2014-10-31 09:40:00,37.54,37.68,37.27,37.39,1002800.0,35.6272,35.7601,35.371,35.4849,1002800.0
2014-10-31 09:50:00,37.41,37.67,37.27,37.42,783400.0,35.5038,35.7506,35.371,35.5133,783400.0
2014-10-31 10:00:00,37.42,37.6,37.25,37.44,734600.0,35.5133,35.6842,35.352,35.5323,734600.0
2014-10-31 10:10:00,37.44,37.85,37.35,37.74,685600.0,35.5323,35.9214,35.4469,35.817,685600.0
2014-10-31 10:20:00,37.74,37.92,37.74,37.81,420600.0,35.817,35.9879,35.817,35.8835,420600.0
2014-10-31 10:30:00,37.82,37.85,37.56,37.62,313800.0,35.893,35.9214,35.6462,35.7031,313800.0
2014-10-31 10:40:00,37.63,37.8,37.52,37.56,445200.0,35.7126,35.874,35.6082,35.6462,445200.0
2014-10-31 10:50:00,37.55,37.77,37.5,37.65,320000.0,35.6367,35.8455,35.5893,35.7316,320000.0
2014-10-31 11:00:00,37.67,37.83,37.55,37.66,394200.0,35.7506,35.9024,35.6367,35.7411,394200.0
2014-10-31 11:10:00,37.65,37.76,37.6,37.7,177800.0,35.7316,35.836,35.6842,35.7791,177800.0
2014-10-31 11:20:00,37.69,37.85,37.64,37.82,269800.0,35.7696,35.9214,35.7221,35.893,269800.0
2014-10-31 11:30:00,37.82,37.82,37.52,37.54,249800.0,35.893,35.893,35.6082,35.6272,249800.0
2014-10-31 11:40:00,37.53,37.6,37.41,37.48,379600.0,35.6177,35.6842,35.5038,35.5703,379600.0
2014-10-31 11:50:00,37.46,37.51,37.34,37.4,337600.0,35.5513,35.5988,35.4374,35.4944,337600.0
2014-10-31 12:00:00,37.4,37.46,37.3,37.42,269600.0,35.4944,35.5513,35.3995,35.5133,269600.0
2014-10-31 12:10:00,37.44,37.46,37.32,37.38,183600.0,35.5323,35.5513,35.4184,35.4754,183600.0
2014-10-31 12:20:00,37.4,37.41,37.18,37.35,422600.0,35.4944,35.5038,35.2856,35.4469,422600.0
2014-10-31 12:30:00,37.34,37.45,37.24,37.28,180800.0,35.4374,35.5418,35.3425,35.3805,180800.0
2014-10-31 12:40:00,37.27,37.45,37.24,37.43,147600.0,35.371,35.5418,35.3425,35.5228,147600.0
2014-10-31 12:50:00,37.45,37.57,37.38,37.54,505800.0,35.5418,35.6557,35.4754,35.6272,505800.0
2014-10-31 13:00:00,37.53,37.74,37.53,37.73,361800.0,35.6177,35.817,35.6177,35.8075,361800.0
2014-10-31 13:10:00,37.7,37.72,37.6,37.7,199800.0,35.7791,35.7981,35.6842,35.7791,199800.0
2014-10-31 13:20:00,37.7,37.77,37.59,37.71,274000.0,35.7791,35.8455,35.6747,35.7886,274000.0
2014-10-31 13:30:00,37.71,37.77,37.59,37.66,187200.0,35.7886,35.8455,35.6747,35.7411,187200.0
2014-10-31 13:40:00,37.65,37.76,37.59,37.65,148200.0,35.7316,35.836,35.6747,35.7316,148200.0
2014-10-31 13:50:00,37.66,37.69,37.53,37.55,187400.0,35.7411,35.7696,35.6177,35.6367,187400.0
2014-10-31 14:00:00,37.55,37.65,37.51,37.58,144600.0,35.6367,35.7316,35.5988,35.6652,144600.0
2014-10-31 14:10:00,37.6,37.82,37.6,37.71,398400.0,35.6842,35.893,35.6842,35.7886,398400.0
2014-10-31 14:20:00,37.72,37.83,37.72,37.79,254400.0,35.7981,35.9024,35.7981,35.8645,254400.0
2014-10-31 14:30:00,37.79,37.85,37.71,37.84,310400.0,35.8645,35.9214,35.7886,35.9119,310400.0
2014-10-31 14:40:00,37.85,37.85,37.63,37.63,169200.0,35.9214,35.9214,35.7126,35.7126,169200.0
2014-10-31 14:50:00,37.63,37.75,37.63,37.74,250600.0,35.7126,35.8265,35.7126,35.817,250600.0
2014-10-31 15:00:00,37.73,37.75,37.64,37.7,231800.0,35.8075,35.8265,35.7221,35.7791,231800.0
2014-10-31 15:10:00,37.69,37.74,37.68,37.73,234800.0,35.7696,35.817,35.7601,35.8075,234800.0
2014-10-31 15:20:00,37.73,37.85,37.68,37.78,389600.0,35.8075,35.9214,35.7601,35.855,389600.0
2014-10-31 15:30:00,37.8,37.85,37.75,37.85,340200.0,35.874,35.9214,35.8265,35.9214,340200.0
2014-10-31 15:40:00,37.85,37.97,37.84,37.97,545800.0,35.9214,36.0353,35.9119,36.0353,545800.0
2014-10-31 15:50:00,37.98,38.0,37.77,37.8,936800.0,36.0448,36.0638,35.8455,35.874,936800.0
2014-11-03 09:30:00,37.99,38.41,37.8,37.84,1192000.0,36.0543,36.4529,35.874,35.9119,1192000.0
2014-11-03 09:40:00,37.83,37.99,37.68,37.86,544600.0,35.9024,36.0543,35.7601,35.9309,544600.0
2014-11-03 09:50:00,37.88,38.6,37.88,38.39,1152600.0,35.9499,36.6332,35.9499,36.4339,1152600.0
2014-11-03 10:00:00,38.42,38.49,37.91,37.93,887400.0,36.4624,36.5288,35.9784,35.9974,887400.0
2014-11-03 10:10:00,37.93,38.1,37.85,37.88,433200.0,35.9974,36.1587,35.9214,35.9499,433200.0
2014-11-03 10:20:00,37.86,37.99,37.77,37.96,445000.0,35.9309,36.0543,35.8455,36.0258,445000.0
2014-11-03 10:30:00,37.96,38.2,37.91,38.02,320400.0,36.0258,36.2536,35.9784,36.0828,320400.0
2014-11-03 10:40:00,38.01,38.07,37.85,37.85,259400.0,36.0733,36.1302,35.9214,35.9214,259400.0
2014-11-03 10:50:00,37.85,38.13,37.77,38.13,365400.0,35.9214,36.1872,35.8455,36.1872,365400.0
2014-11-03 11:00:00,38.11,38.35,38.03,38.27,488800.0,36.1682,36.396,36.0923,36.32,488800.0
2014-11-03 11:10:00,38.26,38.32,38.03,38.03,161400.0,36.3105,36.3675,36.0923,36.0923,161400.0
2014-11-03 11:20:00,38.06,38.13,37.96,38.02,171400.0,36.1207,36.1872,36.0258,36.0828,171400.0
2014-11-03 11:30:00,38.04,38.09,37.89,38.02,284600.0,36.1017,36.1492,35.9594,36.0828,284600.0
2014-11-03 11:40:00,38.02,38.17,37.98,38.15,195600.0,36.0828,36.2251,36.0448,36.2061,195600.0
2014-11-03 11:50:00,38.15,38.34,38.09,38.21,270000.0,36.2061,36.3865,36.1492,36.2631,270000.0
2014-11-03 12:00:00,38.22,38.24,38.07,38.12,74400.0,36.2726,36.2916,36.1302,36.1777,74400.0
2014-11-03 12:10:00,38.12,38.16,37.92,37.95,188800.0,36.1777,36.2156,35.9879,36.0163,188800.0
2014-11-03 12:20:00,37.95,38.02,37.92,38.01,184000.0,36.0163,36.0828,35.9879,36.0733,184000.0
2014-11-03 12:30:00,38.0,38.16,38.0,38.09,148000.0,36.0638,36.2156,36.0638,36.1492,148000.0
2014-11-03 12:40:00,38.09,38.2,38.08,38.19,157200.0,36.1492,36.2536,36.1397,36.2441,157200.0
2014-11-03 12:50:00,38.2,38.35,38.12,38.3,255200.0,36.2536,36.396,36.1777,36.3485,255200.0
2014-11-03 13:00:00,38.3,38.3,38.16,38.18,135000.0,36.3485,36.3485,36.2156,36.2346,135000.0
2014-11-03 13:10:00,38.19,38.27,38.15,38.24,63000.0,36.2441,36.32,36.2061,36.2916,63000.0
2014-11-03 13:20:00,38.24,38.3,38.17,38.28,105400.0,36.2916,36.3485,36.2251,36.3295,105400.0
2014-11-03 13:30:00,38.3,38.31,38.17,38.17,69600.0,36.3485,36.358,36.2251,36.2251,69600.0
2014-11-03 13:40:00,38.17,38.2,38.12,38.12,104800.0,36.2251,36.2536,36.1777,36.1777,104800.0
2014-11-03 13:50:00,38.12,38.23,38.09,38.15,140800.0,36.1777,36.2821,36.1492,36.2061,140800.0
2014-11-03 14:00:00,38.15,38.17,37.95,38.01,398200.0,36.2061,36.2251,36.0163,36.0733,398200.0
2014-11-03 14:10:00,38.01,38.15,38.0,38.07,426000.0,36.0733,36.2061,36.0638,36.1302,426000.0
2014-11-03 14:20:00,38.07,38.09,37.91,37.94,344400.0,36.1302,36.1492,35.9784,36.0068,344400.0
2014-11-03 14:30:00,37.94,37.94,37.59,37.71,790600.0,36.0068,36.0068,35.6747,35.7886,790600.0
2014-11-03 14:40:00,37.7,37.7,37.49,37.55,294600.0,35.7791,35.7791,35.5798,35.6367,294600.0
2014-11-03 14:50:00,37.56,37.6,37.44,37.48,481200.0,35.6462,35.6842,35.5323,35.5703,481200.0
2014-11-03 15:00:00,37.45,37.6,37.44,37.52,266800.0,35.5418,35.6842,35.5323,35.6082,266800.0
2014-11-03 15:10:00,37.54,37.59,37.46,37.5,179600.0,35.6272,35.6747,35.5513,35.5893,179600.0
2014-11-03 15:20:00,37.52,37.52,37.19,37.22,515800.0,35.6082,35.6082,35.2951,35.3235,515800.0
2014-11-03 15:30:00,37.24,37.42,37.2,37.24,409200.0,35.3425,35.5133,35.3045,35.3425,409200.0
2014-11-03 15:40:00,37.25,37.47,37.2,37.29,329200.0,35.352,35.5608,35.3045,35.39,329200.0
2014-11-03 15:50:00,37.3,37.65,37.28,37.64,742600.0,35.3995,35.7316,35.3805,35.7221,742600.0
2014-11-04 09:30:00,37.21,37.74,37.2,37.52,749200.0,35.314,35.817,35.3045,35.6082,749200.0
2014-11-04 09:40:00,37.54,37.7,37.34,37.6,585200.0,35.6272,35.7791,35.4374,35.6842,585200.0
2014-11-04 09:50:00,37.57,37.72,37.43,37.6,498600.0,35.6557,35.7981,35.5228,35.6842,498600.0
2014-11-04 10:00:00,37.6,37.78,37.59,37.65,581600.0,35.6842,35.855,35.6747,35.7316,581600.0
2014-11-04 10:10:00,37.66,37.75,37.4,37.54,590800.0,35.7411,35.8265,35.4944,35.6272,590800.0
2014-11-04 10:20:00,37.54,37.69,37.26,37.28,393600.0,35.6272,35.7696,35.3615,35.3805,393600.0
2014-11-04 10:30:00,37.27,37.34,37.11,37.19,595400.0,35.371,35.4374,35.2191,35.2951,595400.0
2014-11-04 10:40:00,37.18,37.22,36.95,36.95,807000.0,35.2856,35.3235,35.0673,35.0673,807000.0
2014-11-04 10:50:00,36.97,37.08,36.73,36.73,517200.0,35.0863,35.1907,34.8585,34.8585,517200.0
2014-11-04 11:00:00,36.73,36.9,36.62,36.66,491200.0,34.8585,35.0198,34.7541,34.7921,491200.0
2014-11-04 11:10:00,36.67,36.83,36.63,36.77,415200.0,34.8016,34.9534,34.7636,34.8965,415200.0
2014-11-04 11:20:00,36.77,36.98,36.69,36.89,607600.0,34.8965,35.0958,34.8205,35.0103,607600.0
2014-11-04 11:30:00,36.93,37.02,36.86,36.9,270200.0,35.0483,35.1337,34.9819,35.0198,270200.0
2014-11-04 11:40:00,36.9,37.02,36.77,37.01,390600.0,35.0198,35.1337,34.8965,35.1242,390600.0
2014-11-04 11:50:00,37.0,37.0,36.84,36.9,190800.0,35.1147,35.1147,34.9629,35.0198,190800.0
2014-11-04 12:00:00,36.88,37.09,36.87,37.01,226000.0,35.0009,35.2002,34.9914,35.1242,226000.0
2014-11-04 12:10:00,37.02,37.05,36.98,36.98,81200.0,35.1337,35.1622,35.0958,35.0958,81200.0
2014-11-04 12:20:00,36.98,37.02,36.89,36.91,121200.0,35.0958,35.1337,35.0103,35.0293,121200.0
2014-11-04 12:30:00,36.97,37.02,36.86,36.92,133000.0,35.0863,35.1337,34.9819,35.0388,133000.0
2014-11-04 12:40:00,36.93,37.13,36.92,37.04,133800.0,35.0483,35.2381,35.0388,35.1527,133800.0
2014-11-04 12:50:00,37.04,37.06,36.92,36.94,120400.0,35.1527,35.1717,35.0388,35.0578,120400.0
2014-11-04 13:00:00,36.95,36.96,36.73,36.77,246000.0,35.0673,35.0768,34.8585,34.8965,246000.0
2014-11-04 13:10:00,36.76,36.87,36.73,36.74,164000.0,34.887,34.9914,34.8585,34.868,164000.0
2014-11-04 13:20:00,36.73,36.82,36.66,36.81,159600.0,34.8585,34.9439,34.7921,34.9344,159600.0
2014-11-04 13:30:00,36.81,36.82,36.68,36.77,75200.0,34.9344,34.9439,34.811,34.8965,75200.0
2014-11-04 13:40:00,36.81,36.96,36.8,36.92,121800.0,34.9344,35.0768,34.9249,35.0388,121800.0
2014-11-04 13:50:00,36.93,37.17,36.91,37.13,345200.0,35.0483,35.2761,35.0293,35.2381,345200.0
2014-11-04 14:00:00,37.14,37.19,36.99,37.02,332600.0,35.2476,35.2951,35.1052,35.1337,332600.0
2014-11-04 14:10:00,37.02,37.11,37.0,37.02,157800.0,35.1337,35.2191,35.1147,35.1337,157800.0
2014-11-04 14:20:00,37.02,37.1,36.94,36.96,132800.0,35.1337,35.2096,35.0578,35.0768,132800.0
2014-11-04 14:30:00,36.98,37.08,36.92,37.07,137800.0,35.0958,35.1907,35.0388,35.1812,137800.0
2014-11-04 14:40:00,37.07,37.1,36.99,37.04,131800.0,35.1812,35.2096,35.1052,35.1527,131800.0
2014-11-04 14:50:00,37.04,37.24,37.0,37.23,213800.0,35.1527,35.3425,35.1147,35.333,213800.0
2014-11-04 15:00:00,37.24,37.24,37.12,37.22,233600.0,35.3425,35.3425,35.2286,35.3235,233600.0
2014-11-04 15:10:00,37.23,37.25,37.14,37.2,202800.0,35.333,35.352,35.2476,35.3045,202800.0
2014-11-04 15:20:00,37.24,37.3,37.08,37.15,332800.0,35.3425,35.3995,35.1907,35.2571,332800.0
2014-11-04 15:30:00,37.16,37.2,37.05,37.08,154600.0,35.2666,35.3045,35.1622,35.1907,154600.0
2014-11-04 15:40:00,37.07,37.17,37.06,37.14,126000.0,35.1812,35.2761,35.1717,35.2476,126000.0
2014-11-04 15:50:00,37.15,37.2,37.06,37.11,449200.0,35.2571,35.3045,35.1717,35.2191,449200.0
2014-11-05 09:30:00,37.93,37.99,37.48,37.53,1531000.0,35.9974,36.0543,35.5703,35.6177,1531000.0
2014-11-05 09:40:00,37.52,37.54,37.19,37.2,1197600.0,35.6082,35.6272,35.2951,35.3045,1197600.0
2014-11-05 09:50:00,37.2,37.49,37.14,37.43,852800.0,35.3045,35.5798,35.2476,35.5228,852800.0
2014-11-05 10:00:00,37.43,37.69,37.26,37.69,956200.0,35.5228,35.7696,35.3615,35.7696,956200.0
2014-11-05 10:10:00,37.7,37.78,37.63,37.71,707400.0,35.7791,35.855,35.7126,35.7886,707400.0
2014-11-05 10:20:00,37.69,37.74,37.47,37.52,454400.0,35.7696,35.817,35.5608,35.6082,454400.0
2014-11-05 10:30:00,37.52,37.55,37.29,37.47,534600.0,35.6082,35.6367,35.39,35.5608,534600.0
2014-11-05 10:40:00,37.46,37.66,37.4,37.58,496000.0,35.5513,35.7411,35.4944,35.6652,496000.0
2014-11-05 10:50:00,37.6,37.66,37.47,37.62,433800.0,35.6842,35.7411,35.5608,35.7031,433800.0
2014-11-05 11:00:00,37.6,37.81,37.6,37.69,561000.0,35.6842,35.8835,35.6842,35.7696,561000.0
2014-11-05 11:10:00,37.69,37.73,37.58,37.58,188000.0,35.7696,35.8075,35.6652,35.6652,188000.0
2014-11-05 11:20:00,37.56,37.61,37.42,37.46,394000.0,35.6462,35.6937,35.5133,35.5513,394000.0
2014-11-05 11:30:00,37.47,37.52,37.3,37.37,497000.0,35.5608,35.6082,35.3995,35.4659,497000.0
2014-11-05 11:40:00,37.36,37.5,37.34,37.48,281600.0,35.4564,35.5893,35.4374,35.5703,281600.0
2014-11-05 11:50:00,37.49,37.69,37.45,37.66,427200.0,35.5798,35.7696,35.5418,35.7411,427200.0
2014-11-05 12:00:00,37.66,37.89,37.64,37.7,852400.0,35.7411,35.9594,35.7221,35.7791,852400.0
2014-11-05 12:10:00,37.7,37.7,37.57,37.64,285200.0,35.7791,35.7791,35.6557,35.7221,285200.0
2014-11-05 12:20:00,37.63,37.68,37.44,37.48,333800.0,35.7126,35.7601,35.5323,35.5703,333800.0
2014-11-05 12:30:00,37.48,37.57,37.46,37.52,248400.0,35.5703,35.6557,35.5513,35.6082,248400.0
2014-11-05 12:40:00,37.54,37.59,37.49,37.52,284200.0,35.6272,35.6747,35.5798,35.6082,284200.0
2014-11-05 12:50:00,37.53,37.56,37.47,37.5,206400.0,35.6177,35.6462,35.5608,35.5893,206400.0
2014-11-05 13:00:00,37.5,37.59,37.48,37.58,230400.0,35.5893,35.6747,35.5703,35.6652,230400.0
2014-11-05 13:10:00,37.59,37.63,37.23,37.35,635400.0,35.6747,35.7126,35.333,35.4469,635400.0
2014-11-05 13:20:00,37.34,37.4,37.2,37.24,387200.0,35.4374,35.4944,35.3045,35.3425,387200.0
2014-11-05 13:30:00,37.23,37.3,37.01,37.07,674600.0,35.333,35.3995,35.1242,35.1812,674600.0
2014-11-05 13:40:00,37.08,37.09,36.87,37.0,678400.0,35.1907,35.2002,34.9914,35.1147,678400.0
2014-11-05 13:50:00,37.01,37.08,36.94,37.02,393000.0,35.1242,35.1907,35.0578,35.1337,393000.0
2014-11-05 14:00:00,37.02,37.12,36.98,37.06,332800.0,35.1337,35.2286,35.0958,35.1717,332800.0
2014-11-05 14:10:00,37.06,37.23,37.06,37.19,497000.0,35.1717,35.333,35.1717,35.2951,497000.0
2014-11-05 14:20:00,37.2,37.29,37.19,37.23,302800.0,35.3045,35.39,35.2951,35.333,302800.0
2014-11-05 14:30:00,37.24,37.24,37.17,37.24,471000.0,35.3425,35.3425,35.2761,35.3425,471000.0
2014-11-05 14:40:00,37.24,37.27,37.16,37.19,255000.0,35.3425,35.371,35.2666,35.2951,255000.0
2014-11-05 14:50:00,37.19,37.35,37.19,37.33,477200.0,35.2951,35.4469,35.2951,35.4279,477200.0
2014-11-05 15:00:00,37.34,37.38,37.22,37.27,459600.0,35.4374,35.4754,35.3235,35.371,459600.0
2014-11-05 15:10:00,37.27,37.27,37.13,37.15,369000.0,35.371,35.371,35.2381,35.2571,369000.0
2014-11-05 15:20:00,37.16,37.17,37.01,37.09,394000.0,35.2666,35.2761,35.1242,35.2002,394000.0
2014-11-05 15:30:00,37.08,37.21,36.99,37.1,473200.0,35.1907,35.314,35.1052,35.2096,473200.0
2014-11-05 15:40:00,37.1,37.27,37.09,37.25,629600.0,35.2096,35.371,35.2002,35.352,629600.0
2014-11-05 15:50:00,37.26,37.38,37.16,37.31,783200.0,35.3615,35.4754,35.2666,35.4089,783200.0
2014-11-06 09:30:00,37.27,37.68,37.16,37.27,1349600.0,35.371,35.7601,35.2666,35.371,1349600.0
2014-11-06 09:40:00,37.28,37.53,37.19,37.49,1438200.0,35.3805,35.6177,35.2951,35.5798,1438200.0
2014-11-06 09:50:00,37.5,37.54,37.02,37.2,1039200.0,35.5893,35.6272,35.1337,35.3045,1039200.0
2014-11-06 10:00:00,37.2,37.33,36.96,37.32,770200.0,35.3045,35.4279,35.0768,35.4184,770200.0
2014-11-06 10:10:00,37.31,37.4,36.98,37.01,1216200.0,35.4089,35.4944,35.0958,35.1242,1216200.0
2014-11-06 10:20:00,37.02,37.15,36.91,37.13,761800.0,35.1337,35.2571,35.0293,35.2381,761800.0
2014-11-06 10:30:00,37.12,37.12,36.86,37.05,369400.0,35.2286,35.2286,34.9819,35.1622,369400.0
2014-11-06 10:40:00,37.05,37.23,37.01,37.12,399600.0,35.1622,35.333,35.1242,35.2286,399600.0
2014-11-06 10:50:00,37.13,37.22,37.08,37.13,214600.0,35.2381,35.3235,35.1907,35.2381,214600.0
2014-11-06 11:00:00,37.12,37.42,37.1,37.4,433200.0,35.2286,35.5133,35.2096,35.4944,433200.0
2014-11-06 11:10:00,37.4,37.49,37.26,37.47,507600.0,35.4944,35.5798,35.3615,35.5608,507600.0
2014-11-06 11:20:00,37.47,37.52,37.32,37.46,382800.0,35.5608,35.6082,35.4184,35.5513,382800.0
2014-11-06 11:30:00,37.45,37.46,37.21,37.26,308600.0,35.5418,35.5513,35.314,35.3615,308600.0
2014-11-06 11:40:00,37.27,37.41,37.21,37.22,214200.0,35.371,35.5038,35.314,35.3235,214200.0
2014-11-06 11:50:00,37.21,37.3,37.17,37.24,161000.0,35.314,35.3995,35.2761,35.3425,161000.0
2014-11-06 12:00:00,37.23,37.26,37.15,37.2,146200.0,35.333,35.3615,35.2571,35.3045,146200.0
2014-11-06 12:10:00,37.2,37.35,37.17,37.35,175600.0,35.3045,35.4469,35.2761,35.4469,175600.0
2014-11-06 12:20:00,37.35,37.41,37.32,37.4,104800.0,35.4469,35.5038,35.4184,35.4944,104800.0
2014-11-06 12:30:00,37.4,37.42,37.26,37.27,128800.0,35.4944,35.5133,35.3615,35.371,128800.0
2014-11-06 12:40:00,37.26,37.56,37.24,37.55,243800.0,35.3615,35.6462,35.3425,35.6367,243800.0
2014-11-06 12:50:00,37.56,37.62,37.48,37.59,243200.0,35.6462,35.7031,35.5703,35.6747,243200.0
2014-11-06 13:00:00,37.59,37.6,37.42,37.42,153000.0,35.6747,35.6842,35.5133,35.5133,153000.0
2014-11-06 13:10:00,37.44,37.57,37.44,37.52,59200.0,35.5323,35.6557,35.5323,35.6082,59200.0
2014-11-06 13:20:00,37.52,37.6,37.49,37.58,115800.0,35.6082,35.6842,35.5798,35.6652,115800.0
2014-11-06 13:30:00,37.59,37.63,37.5,37.55,145200.0,35.6747,35.7126,35.5893,35.6367,145200.0
2014-11-06 13:40:00,37.55,37.56,37.33,37.35,166600.0,35.6367,35.6462,35.4279,35.4469,166600.0
2014-11-06 13:50:00,37.37,37.47,37.35,37.47,158400.0,35.4659,35.5608,35.4469,35.5608,158400.0
2014-11-06 14:00:00,37.47,37.52,37.37,37.38,116400.0,35.5608,35.6082,35.4659,35.4754,116400.0
2014-11-06 14:10:00,37.37,37.43,37.34,37.35,74600.0,35.4659,35.5228,35.4374,35.4469,74600.0
2014-11-06 14:20:00,37.37,37.47,37.34,37.47,113000.0,35.4659,35.5608,35.4374,35.5608,113000.0
2014-11-06 14:30:00,37.45,37.5,37.35,37.41,122400.0,35.5418,35.5893,35.4469,35.5038,122400.0
2014-11-06 14:40:00,37.41,37.5,37.41,37.47,118200.0,35.5038,35.5893,35.5038,35.5608,118200.0
2014-11-06 14:50:00,37.47,37.59,37.47,37.57,143600.0,35.5608,35.6747,35.5608,35.6557,143600.0
2014-11-06 15:00:00,37.58,37.61,37.46,37.49,136600.0,35.6652,35.6937,35.5513,35.5798,136600.0
2014-11-06 15:10:00,37.51,37.58,37.49,37.55,161800.0,35.5988,35.6652,35.5798,35.6367,161800.0
2014-11-06 15:20:00,37.54,37.62,37.53,37.58,206400.0,35.6272,35.7031,35.6177,35.6652,206400.0
2014-11-06 15:30:00,37.58,37.67,37.54,37.61,441800.0,35.6652,35.7506,35.6272,35.6937,441800.0
2014-11-06 15:40:00,37.62,37.69,37.62,37.69,278200.0,35.7031,35.7696,35.7031,35.7696,278200.0
2014-11-06 15:50:00,37.7,37.77,37.6,37.77,607400.0,35.7791,35.8455,35.6842,35.8455,607400.0
2014-11-07 09:30:00,37.65,37.7,37.32,37.58,583200.0,35.7316,35.7791,35.4184,35.6652,583200.0
2014-11-07 09:40:00,37.59,37.59,37.13,37.4,821200.0,35.6747,35.6747,35.2381,35.4944,821200.0
2014-11-07 09:50:00,37.4,37.4,37.09,37.19,718000.0,35.4944,35.4944,35.2002,35.2951,718000.0
2014-11-07 10:00:00,37.17,37.36,37.1,37.34,574400.0,35.2761,35.4564,35.2096,35.4374,574400.0
2014-11-07 10:10:00,37.34,37.36,37.15,37.26,581800.0,35.4374,35.4564,35.2571,35.3615,581800.0
2014-11-07 10:20:00,37.25,37.29,37.13,37.16,392800.0,35.352,35.39,35.2381,35.2666,392800.0
2014-11-07 10:30:00,37.14,37.3,36.99,37.3,723600.0,35.2476,35.3995,35.1052,35.3995,723600.0
2014-11-07 10:40:00,37.29,37.49,37.27,37.41,408000.0,35.39,35.5798,35.371,35.5038,408000.0
2014-11-07 10:50:00,37.41,37.57,37.41,37.57,509000.0,35.5038,35.6557,35.5038,35.6557,509000.0
2014-11-07 11:00:00,37.56,37.6,37.48,37.49,330800.0,35.6462,35.6842,35.5703,35.5798,330800.0
2014-11-07 11:10:00,37.49,37.6,37.45,37.59,355200.0,35.5798,35.6842,35.5418,35.6747,355200.0
2014-11-07 11:20:00,37.59,37.69,37.54,37.69,521800.0,35.6747,35.7696,35.6272,35.7696,521800.0
2014-11-07 11:30:00,37.69,37.77,37.63,37.71,500600.0,35.7696,35.8455,35.7126,35.7886,500600.0
2014-11-07 11:40:00,37.71,37.74,37.61,37.63,326800.0,35.7886,35.817,35.6937,35.7126,326800.0
2014-11-07 11:50:00,37.63,37.74,37.6,37.65,194800.0,35.7126,35.817,35.6842,35.7316,194800.0
2014-11-07 12:00:00,37.67,37.71,37.59,37.66,168000.0,35.7506,35.7886,35.6747,35.7411,168000.0
2014-11-07 12:10:00,37.67,37.74,37.63,37.7,131800.0,35.7506,35.817,35.7126,35.7791,131800.0
2014-11-07 12:20:00,37.72,37.77,37.69,37.74,202800.0,35.7981,35.8455,35.7696,35.817,202800.0
2014-11-07 12:30:00,37.73,37.73,37.69,37.72,100000.0,35.8075,35.8075,35.7696,35.7981,100000.0
2014-11-07 12:40:00,37.72,37.73,37.65,37.71,130000.0,35.7981,35.8075,35.7316,35.7886,130000.0
2014-11-07 12:50:00,37.7,37.71,37.6,37.65,127200.0,35.7791,35.7886,35.6842,35.7316,127200.0
2014-11-07 13:00:00,37.63,37.68,37.62,37.68,115000.0,35.7126,35.7601,35.7031,35.7601,115000.0
2014-11-07 13:10:00,37.67,37.73,37.63,37.7,84200.0,35.7506,35.8075,35.7126,35.7791,84200.0
2014-11-07 13:20:00,37.7,37.76,37.69,37.74,228000.0,35.7791,35.836,35.7696,35.817,228000.0
2014-11-07 13:30:00,37.74,37.84,37.71,37.72,250600.0,35.817,35.9119,35.7886,35.7981,250600.0
2014-11-07 13:40:00,37.71,37.78,37.67,37.74,185200.0,35.7886,35.855,35.7506,35.817,185200.0
2014-11-07 13:50:00,37.74,37.79,37.7,37.71,146600.0,35.817,35.8645,35.7791,35.7886,146600.0
2014-11-07 14:00:00,37.71,37.77,37.7,37.77,108800.0,35.7886,35.8455,35.7791,35.8455,108800.0
2014-11-07 14:10:00,37.76,37.77,37.64,37.7,220400.0,35.836,35.8455,35.7221,35.7791,220400.0
2014-11-07 14:20:00,37.68,37.69,37.53,37.59,280600.0,35.7601,35.7696,35.6177,35.6747,280600.0
2014-11-07 14:30:00,37.57,37.59,37.52,37.59,165400.0,35.6557,35.6747,35.6082,35.6747,165400.0
2014-11-07 14:40:00,37.6,37.65,37.59,37.64,129000.0,35.6842,35.7316,35.6747,35.7221,129000.0
2014-11-07 14:50:00,37.63,37.65,37.52,37.54,148000.0,35.7126,35.7316,35.6082,35.6272,148000.0
2014-11-07 15:00:00,37.56,37.7,37.56,37.61,271800.0,35.6462,35.7791,35.6462,35.6937,271800.0
2014-11-07 15:10:00,37.62,37.64,37.49,37.56,262800.0,35.7031,35.7221,35.5798,35.6462,262800.0
2014-11-07 15:20:00,37.56,37.57,37.46,37.47,266000.0,35.6462,35.6557,35.5513,35.5608,266000.0
2014-11-07 15:30:00,37.47,37.58,37.43,37.52,428600.0,35.5608,35.6652,35.5228,35.6082,428600.0
2014-11-07 15:40:00,37.52,37.7,37.49,37.65,449000.0,35.6082,35.7791,35.5798,35.7316,449000.0
2014-11-07 15:50:00,37.67,37.93,37.67,37.93,792200.0,35.7506,35.9974,35.7506,35.9974,792200.0
2014-11-10 09:30:00,37.94,38.18,37.85,38.07,608800.0,36.0068,36.2346,35.9214,36.1302,608800.0
2014-11-10 09:40:00,38.07,38.13,37.82,38.04,401000.0,36.1302,36.1872,35.893,36.1017,401000.0
2014-11-10 09:50:00,38.06,38.23,37.99,38.15,481200.0,36.1207,36.2821,36.0543,36.2061,481200.0
2014-11-10 10:00:00,38.14,38.25,38.1,38.21,608800.0,36.1967,36.301,36.1587,36.2631,608800.0
2014-11-10 10:10:00,38.2,38.22,38.04,38.05,335000.0,36.2536,36.2726,36.1017,36.1112,335000.0
2014-11-10 10:20:00,38.05,38.05,37.8,37.91,638200.0,36.1112,36.1112,35.874,35.9784,638200.0
2014-11-10 10:30:00,37.88,37.99,37.87,37.96,422000.0,35.9499,36.0543,35.9404,36.0258,422000.0
2014-11-10 10:40:00,37.97,38.34,37.97,38.32,885800.0,36.0353,36.3865,36.0353,36.3675,885800.0
2014-11-10 10:50:00,38.32,38.49,38.27,38.37,880800.0,36.3675,36.5288,36.32,36.4149,880800.0
2014-11-10 11:00:00,38.39,38.44,38.3,38.35,313200.0,36.4339,36.4814,36.3485,36.396,313200.0
2014-11-10 11:10:00,38.34,38.37,38.26,38.27,223600.0,36.3865,36.4149,36.3105,36.32,223600.0
2014-11-10 11:20:00,38.27,38.37,38.24,38.33,224000.0,36.32,36.4149,36.2916,36.377,224000.0
2014-11-10 11:30:00,38.33,38.35,38.03,38.17,430200.0,36.377,36.396,36.0923,36.2251,430200.0
2014-11-10 11:40:00,38.16,38.17,37.95,38.01,310400.0,36.2156,36.2251,36.0163,36.0733,310400.0
2014-11-10 11:50:00,38.01,38.06,37.96,38.0,209000.0,36.0733,36.1207,36.0258,36.0638,209000.0
2014-11-10 12:00:00,38.0,38.0,37.9,37.93,267800.0,36.0638,36.0638,35.9689,35.9974,267800.0
2014-11-10 12:10:00,37.91,37.91,37.81,37.86,336800.0,35.9784,35.9784,35.8835,35.9309,336800.0
2014-11-10 12:20:00,37.88,37.9,37.72,37.77,370400.0,35.9499,35.9689,35.7981,35.8455,370400.0
2014-11-10 12:30:00,37.74,37.85,37.72,37.76,150000.0,35.817,35.9214,35.7981,35.836,150000.0
2014-11-10 12:40:00,37.76,37.87,37.76,37.85,135600.0,35.836,35.9404,35.836,35.9214,135600.0
2014-11-10 12:50:00,37.85,37.91,37.83,37.88,170000.0,35.9214,35.9784,35.9024,35.9499,170000.0
2014-11-10 13:00:00,37.88,37.99,37.83,37.98,190600.0,35.9499,36.0543,35.9024,36.0448,190600.0
2014-11-10 13:10:00,37.98,38.04,37.97,37.99,188600.0,36.0448,36.1017,36.0353,36.0543,188600.0
2014-11-10 13:20:00,37.99,38.04,37.96,37.99,136800.0,36.0543,36.1017,36.0258,36.0543,136800.0
2014-11-10 13:30:00,38.0,38.04,37.93,37.93,177400.0,36.0638,36.1017,35.9974,35.9974,177400.0
2014-11-10 13:40:00,37.93,37.98,37.9,37.92,145200.0,35.9974,36.0448,35.9689,35.9879,145200.0
2014-11-10 13:50:00,37.93,37.93,37.8,37.89,221200.0,35.9974,35.9974,35.874,35.9594,221200.0
2014-11-10 14:00:00,37.88,37.99,37.84,37.98,143000.0,35.9499,36.0543,35.9119,36.0448,143000.0
2014-11-10 14:10:00,37.98,37.98,37.91,37.96,89800.0,36.0448,36.0448,35.9784,36.0258,89800.0
2014-11-10 14:20:00,37.96,38.01,37.93,37.99,180000.0,36.0258,36.0733,35.9974,36.0543,180000.0
2014-11-10 14:30:00,37.99,38.01,37.88,37.89,161000.0,36.0543,36.0733,35.9499,35.9594,161000.0
2014-11-10 14:40:00,37.89,37.95,37.87,37.91,131400.0,35.9594,36.0163,35.9404,35.9784,131400.0
2014-11-10 14:50:00,37.91,38.15,37.88,38.14,527400.0,35.9784,36.2061,35.9499,36.1967,527400.0
2014-11-10 15:00:00,38.14,38.27,38.13,38.22,432600.0,36.1967,36.32,36.1872,36.2726,432600.0
2014-11-10 15:10:00,38.22,38.28,38.15,38.16,194400.0,36.2726,36.3295,36.2061,36.2156,194400.0
2014-11-10 15:20:00,38.16,38.27,38.16,38.21,163000.0,36.2156,36.32,36.2156,36.2631,163000.0
2014-11-10 15:30:00,38.22,38.26,38.16,38.24,208400.0,36.2726,36.3105,36.2156,36.2916,208400.0
2014-11-10 15:40:00,38.24,38.32,38.21,38.29,356400.0,36.2916,36.3675,36.2631,36.339,356400.0
2014-11-10 15:50:00,38.3,38.5,38.27,38.5,1069800.0,36.3485,36.5383,36.32,36.5383,1069800.0
2014-11-11 09:30:00,38.36,38.38,38.12,38.24,756000.0,36.4054,36.4244,36.1777,36.2916,756000.0
2014-11-11 09:40:00,38.21,38.35,38.12,38.19,820600.0,36.2631,36.396,36.1777,36.2441,820600.0
2014-11-11 09:50:00,38.19,38.34,38.18,38.24,578200.0,36.2441,36.3865,36.2346,36.2916,578200.0
2014-11-11 10:00:00,38.25,38.41,38.25,38.34,549800.0,36.301,36.4529,36.301,36.3865,549800.0
2014-11-11 10:10:00,38.35,38.37,38.19,38.29,383600.0,36.396,36.4149,36.2441,36.339,383600.0
2014-11-11 10:20:00,38.27,38.47,38.26,38.42,542000.0,36.32,36.5098,36.3105,36.4624,542000.0
2014-11-11 10:30:00,38.42,38.47,38.37,38.38,271800.0,36.4624,36.5098,36.4149,36.4244,271800.0
2014-11-11 10:40:00,38.39,38.51,38.38,38.49,624800.0,36.4339,36.5478,36.4244,36.5288,624800.0
2014-11-11 10:50:00,38.49,38.59,38.46,38.58,333000.0,36.5288,36.6237,36.5003,36.6142,333000.0
2014-11-11 11:00:00,38.57,38.59,38.43,38.52,449200.0,36.6047,36.6237,36.4719,36.5573,449200.0
2014-11-11 11:10:00,38.52,38.63,38.49,38.56,430000.0,36.5573,36.6617,36.5288,36.5953,430000.0
2014-11-11 11:20:00,38.56,38.6,38.49,38.51,231000.0,36.5953,36.6332,36.5288,36.5478,231000.0
2014-11-11 11:30:00,38.52,38.56,38.42,38.44,208200.0,36.5573,36.5953,36.4624,36.4814,208200.0
2014-11-11 11:40:00,38.44,38.49,38.4,38.44,247400.0,36.4814,36.5288,36.4434,36.4814,247400.0
2014-11-11 11:50:00,38.45,38.48,38.4,38.44,176200.0,36.4909,36.5193,36.4434,36.4814,176200.0
2014-11-11 12:00:00,38.44,38.45,38.32,38.34,189200.0,36.4814,36.4909,36.3675,36.3865,189200.0
2014-11-11 12:10:00,38.33,38.37,38.29,38.36,261800.0,36.377,36.4149,36.339,36.4054,261800.0
2014-11-11 12:20:00,38.37,38.41,38.31,38.35,236000.0,36.4149,36.4529,36.358,36.396,236000.0
2014-11-11 12:30:00,38.35,38.44,38.35,38.4,192000.0,36.396,36.4814,36.396,36.4434,192000.0
2014-11-11 12:40:00,38.41,38.43,38.26,38.27,260600.0,36.4529,36.4719,36.3105,36.32,260600.0
2014-11-11 12:50:00,38.27,38.35,38.25,38.32,152200.0,36.32,36.396,36.301,36.3675,152200.0
2014-11-11 13:00:00,38.32,38.37,38.26,38.32,201000.0,36.3675,36.4149,36.3105,36.3675,201000.0
2014-11-11 13:10:00,38.33,38.35,38.18,38.23,312000.0,36.377,36.396,36.2346,36.2821,312000.0
2014-11-11 13:20:00,38.23,38.29,38.21,38.23,361000.0,36.2821,36.339,36.2631,36.2821,361000.0
2014-11-11 13:30:00,38.23,38.37,38.2,38.35,378200.0,36.2821,36.4149,36.2536,36.396,378200.0
2014-11-11 13:40:00,38.34,38.41,38.29,38.32,219600.0,36.3865,36.4529,36.339,36.3675,219600.0
2014-11-11 13:50:00,38.32,38.39,38.31,38.35,238800.0,36.3675,36.4339,36.358,36.396,238800.0
2014-11-11 14:00:00,38.36,38.46,38.35,38.42,290400.0,36.4054,36.5003,36.396,36.4624,290400.0
2014-11-11 14:10:00,38.42,38.43,38.31,38.37,220600.0,36.4624,36.4719,36.358,36.4149,220600.0
2014-11-11 14:20:00,38.35,38.42,38.34,38.4,208400.0,36.396,36.4624,36.3865,36.4434,208400.0
2014-11-11 14:30:00,38.39,38.4,38.32,38.37,199800.0,36.4339,36.4434,36.3675,36.4149,199800.0
2014-11-11 14:40:00,38.37,38.45,38.36,38.43,202000.0,36.4149,36.4909,36.4054,36.4719,202000.0
2014-11-11 14:50:00,38.42,38.42,38.35,38.41,213000.0,36.4624,36.4624,36.396,36.4529,213000.0
2014-11-11 15:00:00,38.4,38.44,38.34,38.42,211000.0,36.4434,36.4814,36.3865,36.4624,211000.0
2014-11-11 15:10:00,38.42,38.49,38.38,38.48,265000.0,36.4624,36.5288,36.4244,36.5193,265000.0
2014-11-11 15:20:00,38.49,38.49,38.38,38.38,431200.0,36.5288,36.5288,36.4244,36.4244,431200.0
2014-11-11 15:30:00,38.4,38.48,38.38,38.46,370600.0,36.4434,36.5193,36.4244,36.5003,370600.0
2014-11-11 15:40:00,38.46,38.65,38.46,38.6,875600.0,36.5003,36.6807,36.5003,36.6332,875600.0
2014-11-11 15:50:00,38.61,38.63,38.48,38.58,794000.0,36.6427,36.6617,36.5193,36.6142,794000.0
2014-11-12 09:30:00,37.93,38.27,37.9,38.24,1047200.0,35.9974,36.32,35.9689,36.2916,1047200.0
2014-11-12 09:40:00,38.24,38.4,38.12,38.37,712400.0,36.2916,36.4434,36.1777,36.4149,712400.0
2014-11-12 09:50:00,38.36,38.46,38.24,38.32,388000.0,36.4054,36.5003,36.2916,36.3675,388000.0
2014-11-12 10:00:00,38.31,38.52,38.29,38.46,610600.0,36.358,36.5573,36.339,36.5003,610600.0
2014-11-12 10:10:00,38.48,38.48,38.32,38.41,282600.0,36.5193,36.5193,36.3675,36.4529,282600.0
2014-11-12 10:20:00,38.4,38.55,38.37,38.4,430200.0,36.4434,36.5858,36.4149,36.4434,430200.0
2014-11-12 10:30:00,38.41,38.46,38.31,38.35,461800.0,36.4529,36.5003,36.358,36.396,461800.0
2014-11-12 10:40:00,38.35,38.42,38.24,38.27,522800.0,36.396,36.4624,36.2916,36.32,522800.0
2014-11-12 10:50:00,38.26,38.38,38.23,38.27,515800.0,36.3105,36.4244,36.2821,36.32,515800.0
2014-11-12 11:00:00,38.27,38.36,38.2,38.32,332600.0,36.32,36.4054,36.2536,36.3675,332600.0
2014-11-12 11:10:00,38.31,38.45,38.27,38.42,529200.0,36.358,36.4909,36.32,36.4624,529200.0
2014-11-12 11:20:00,38.45,38.59,38.45,38.52,433800.0,36.4909,36.6237,36.4909,36.5573,433800.0
2014-11-12 11:30:00,38.5,38.69,38.49,38.63,572000.0,36.5383,36.7186,36.5288,36.6617,572000.0
2014-11-12 11:40:00,38.63,38.74,38.6,38.67,410800.0,36.6617,36.7661,36.6332,36.6996,410800.0
2014-11-12 11:50:00,38.67,38.69,38.6,38.62,371600.0,36.6996,36.7186,36.6332,36.6522,371600.0
2014-11-12 12:00:00,38.62,38.67,38.59,38.61,253000.0,36.6522,36.6996,36.6237,36.6427,253000.0
2014-11-12 12:10:00,38.6,38.62,38.52,38.59,195000.0,36.6332,36.6522,36.5573,36.6237,195000.0
2014-11-12 12:20:00,38.58,38.7,38.57,38.68,235000.0,36.6142,36.7281,36.6047,36.7091,235000.0
2014-11-12 12:30:00,38.69,38.7,38.58,38.62,201800.0,36.7186,36.7281,36.6142,36.6522,201800.0
2014-11-12 12:40:00,38.62,38.74,38.6,38.73,225400.0,36.6522,36.7661,36.6332,36.7566,225400.0
2014-11-12 12:50:00,38.73,38.82,38.69,38.74,275600.0,36.7566,36.842,36.7186,36.7661,275600.0
2014-11-12 13:00:00,38.74,38.79,38.7,38.72,176200.0,36.7661,36.8135,36.7281,36.7471,176200.0
2014-11-12 13:10:00,38.72,38.8,38.71,38.77,285400.0,36.7471,36.823,36.7376,36.7946,285400.0
2014-11-12 13:20:00,38.78,38.88,38.76,38.88,299000.0,36.804,36.8989,36.7851,36.8989,299000.0
2014-11-12 13:30:00,38.88,38.92,38.86,38.92,316200.0,36.8989,36.9369,36.88,36.9369,316200.0
2014-11-12 13:40:00,38.91,38.99,38.91,38.91,413800.0,36.9274,37.0033,36.9274,36.9274,413800.0
2014-11-12 13:50:00,38.91,38.96,38.87,38.93,278600.0,36.9274,36.9749,36.8895,36.9464,278600.0
2014-11-12 14:00:00,38.93,39.0,38.91,38.99,310200.0,36.9464,37.0128,36.9274,37.0033,310200.0
2014-11-12 14:10:00,38.99,39.08,38.98,39.07,519200.0,37.0033,37.0888,36.9939,37.0793,519200.0
2014-11-12 14:20:00,39.08,39.25,39.06,39.16,584800.0,37.0888,37.2501,37.0698,37.1647,584800.0
2014-11-12 14:30:00,39.17,39.18,39.06,39.09,364600.0,37.1742,37.1837,37.0698,37.0982,364600.0
2014-11-12 14:40:00,39.09,39.09,38.92,38.93,515600.0,37.0982,37.0982,36.9369,36.9464,515600.0
2014-11-12 14:50:00,38.92,38.96,38.8,38.91,344000.0,36.9369,36.9749,36.823,36.9274,344000.0
2014-11-12 15:00:00,38.91,39.09,38.85,39.07,373000.0,36.9274,37.0982,36.8705,37.0793,373000.0
2014-11-12 15:10:00,39.06,39.09,38.98,39.08,283200.0,37.0698,37.0982,36.9939,37.0888,283200.0
2014-11-12 15:20:00,39.08,39.15,39.02,39.15,427600.0,37.0888,37.1552,37.0318,37.1552,427600.0
2014-11-12 15:30:00,39.16,39.24,39.12,39.22,605800.0,37.1647,37.2406,37.1267,37.2216,605800.0
2014-11-12 15:40:00,39.23,39.3,39.21,39.21,712000.0,37.2311,37.2975,37.2121,37.2121,712000.0
2014-11-12 15:50:00,39.22,39.26,39.08,39.14,548200.0,37.2216,37.2596,37.0888,37.1457,548200.0
2014-11-13 09:30:00,39.15,39.4,39.1,39.36,888400.0,37.1552,37.3925,37.1077,37.3545,888400.0
2014-11-13 09:40:00,39.4,39.42,39.21,39.35,694000.0,37.3925,37.4114,37.2121,37.345,694000.0
2014-11-13 09:50:00,39.35,39.46,39.29,39.35,840400.0,37.345,37.4494,37.2881,37.345,840400.0
2014-11-13 10:00:00,39.33,39.34,39.19,39.34,678200.0,37.326,37.3355,37.1932,37.3355,678200.0
2014-11-13 10:10:00,39.34,39.46,39.25,39.35,764200.0,37.3355,37.4494,37.2501,37.345,764200.0
2014-11-13 10:20:00,39.36,39.43,39.32,39.36,545400.0,37.3545,37.4209,37.3165,37.3545,545400.0
2014-11-13 10:30:00,39.38,39.42,39.29,39.34,415600.0,37.3735,37.4114,37.2881,37.3355,415600.0
2014-11-13 10:40:00,39.35,39.35,39.19,39.21,534200.0,37.345,37.345,37.1932,37.2121,534200.0
2014-11-13 10:50:00,39.21,39.24,39.03,39.05,532000.0,37.2121,37.2406,37.0413,37.0603,532000.0
2014-11-13 11:00:00,39.06,39.07,38.73,38.76,769800.0,37.0698,37.0793,36.7566,36.7851,769800.0
2014-11-13 11:10:00,38.75,38.77,38.59,38.7,781800.0,36.7756,36.7946,36.6237,36.7281,781800.0
2014-11-13 11:20:00,38.69,38.77,38.63,38.63,842400.0,36.7186,36.7946,36.6617,36.6617,842400.0
2014-11-13 11:30:00,38.63,38.63,38.27,38.29,837200.0,36.6617,36.6617,36.32,36.339,837200.0
2014-11-13 11:40:00,38.28,38.38,38.18,38.32,855600.0,36.3295,36.4244,36.2346,36.3675,855600.0
2014-11-13 11:50:00,38.33,38.5,38.29,38.48,407000.0,36.377,36.5383,36.339,36.5193,407000.0
2014-11-13 12:00:00,38.49,38.59,38.37,38.57,565800.0,36.5288,36.6237,36.4149,36.6047,565800.0
2014-11-13 12:10:00,38.58,38.66,38.47,38.61,573600.0,36.6142,36.6902,36.5098,36.6427,573600.0
2014-11-13 12:20:00,38.62,38.69,38.57,38.66,459600.0,36.6522,36.7186,36.6047,36.6902,459600.0
2014-11-13 12:30:00,38.66,38.78,38.64,38.69,621200.0,36.6902,36.804,36.6712,36.7186,621200.0
2014-11-13 12:40:00,38.67,38.68,38.57,38.6,310400.0,36.6996,36.7091,36.6047,36.6332,310400.0
2014-11-13 12:50:00,38.6,38.68,38.58,38.58,302800.0,36.6332,36.7091,36.6142,36.6142,302800.0
2014-11-13 13:00:00,38.59,38.65,38.35,38.42,399000.0,36.6237,36.6807,36.396,36.4624,399000.0
2014-11-13 13:10:00,38.41,38.45,38.37,38.39,264000.0,36.4529,36.4909,36.4149,36.4339,264000.0
2014-11-13 13:20:00,38.39,38.39,38.12,38.29,641800.0,36.4339,36.4339,36.1777,36.339,641800.0
2014-11-13 13:30:00,38.3,38.3,38.02,38.2,663200.0,36.3485,36.3485,36.0828,36.2536,663200.0
2014-11-13 13:40:00,38.21,38.24,38.16,38.2,403600.0,36.2631,36.2916,36.2156,36.2536,403600.0
2014-11-13 13:50:00,38.19,38.34,38.17,38.22,204800.0,36.2441,36.3865,36.2251,36.2726,204800.0
2014-11-13 14:00:00,38.21,38.3,38.13,38.17,176400.0,36.2631,36.3485,36.1872,36.2251,176400.0
2014-11-13 14:10:00,38.16,38.16,37.92,38.04,517600.0,36.2156,36.2156,35.9879,36.1017,517600.0
2014-11-13 14:20:00,38.04,38.13,37.95,38.1,421800.0,36.1017,36.1872,36.0163,36.1587,421800.0
2014-11-13 14:30:00,38.1,38.17,38.06,38.09,400000.0,36.1587,36.2251,36.1207,36.1492,400000.0
2014-11-13 14:40:00,38.09,38.27,38.06,38.22,308600.0,36.1492,36.32,36.1207,36.2726,308600.0
2014-11-13 14:50:00,38.22,38.25,38.06,38.06,295400.0,36.2726,36.301,36.1207,36.1207,295400.0
2014-11-13 15:00:00,38.06,38.27,38.02,38.23,512400.0,36.1207,36.32,36.0828,36.2821,512400.0
2014-11-13 15:10:00,38.24,38.24,38.11,38.14,194200.0,36.2916,36.2916,36.1682,36.1967,194200.0
2014-11-13 15:20:00,38.15,38.24,37.94,37.95,524000.0,36.2061,36.2916,36.0068,36.0163,524000.0
2014-11-13 15:30:00,37.95,38.2,37.87,38.17,1090000.0,36.0163,36.2536,35.9404,36.2251,1090000.0
2014-11-13 15:40:00,38.18,38.37,38.16,38.21,718600.0,36.2346,36.4149,36.2156,36.2631,718600.0
2014-11-13 15:50:00,38.22,38.24,38.04,38.15,641200.0,36.2726,36.2916,36.1017,36.2061,641200.0
2014-11-14 09:30:00,38.18,38.32,37.95,38.0,837400.0,36.2346,36.3675,36.0163,36.0638,837400.0
2014-11-14 09:40:00,38.01,38.07,37.62,37.67,1180400.0,36.0733,36.1302,35.7031,35.7506,1180400.0
2014-11-14 09:50:00,37.68,37.97,37.62,37.82,574400.0,35.7601,36.0353,35.7031,35.893,574400.0
2014-11-14 10:00:00,37.84,38.38,37.84,38.29,1147000.0,35.9119,36.4244,35.9119,36.339,1147000.0
2014-11-14 10:10:00,38.31,38.44,38.08,38.17,626000.0,36.358,36.4814,36.1397,36.2251,626000.0
2014-11-14 10:20:00,38.18,38.27,37.87,38.0,511600.0,36.2346,36.32,35.9404,36.0638,511600.0
2014-11-14 10:30:00,37.98,38.05,37.8,37.96,623600.0,36.0448,36.1112,35.874,36.0258,623600.0
2014-11-14 10:40:00,37.95,38.26,37.95,38.13,586600.0,36.0163,36.3105,36.0163,36.1872,586600.0
2014-11-14 10:50:00,38.15,38.22,38.1,38.15,295000.0,36.2061,36.2726,36.1587,36.2061,295000.0
2014-11-14 11:00:00,38.15,38.3,38.13,38.17,419000.0,36.2061,36.3485,36.1872,36.2251,419000.0
2014-11-14 11:10:00,38.18,38.18,37.99,38.13,308600.0,36.2346,36.2346,36.0543,36.1872,308600.0
2014-11-14 11:20:00,38.13,38.23,38.09,38.12,305000.0,36.1872,36.2821,36.1492,36.1777,305000.0
2014-11-14 11:30:00,38.12,38.13,37.88,38.0,484800.0,36.1777,36.1872,35.9499,36.0638,484800.0
2014-11-14 11:40:00,38.02,38.04,37.87,37.93,424200.0,36.0828,36.1017,35.9404,35.9974,424200.0
2014-11-14 11:50:00,37.93,38.02,37.91,37.98,223800.0,35.9974,36.0828,35.9784,36.0448,223800.0
2014-11-14 12:00:00,37.99,38.13,37.97,38.03,314000.0,36.0543,36.1872,36.0353,36.0923,314000.0
2014-11-14 12:10:00,38.02,38.11,37.97,38.02,362200.0,36.0828,36.1682,36.0353,36.0828,362200.0
2014-11-14 12:20:00,38.02,38.02,37.94,38.01,112600.0,36.0828,36.0828,36.0068,36.0733,112600.0
2014-11-14 12:30:00,38.01,38.09,37.95,38.09,206000.0,36.0733,36.1492,36.0163,36.1492,206000.0
2014-11-14 12:40:00,38.09,38.12,38.05,38.1,179200.0,36.1492,36.1777,36.1112,36.1587,179200.0
2014-11-14 12:50:00,38.1,38.1,37.99,37.99,297000.0,36.1587,36.1587,36.0543,36.0543,297000.0
2014-11-14 13:00:00,37.99,38.02,37.95,38.0,160200.0,36.0543,36.0828,36.0163,36.0638,160200.0
2014-11-14 13:10:00,38.01,38.05,37.95,37.97,137800.0,36.0733,36.1112,36.0163,36.0353,137800.0
2014-11-14 13:20:00,37.98,38.0,37.88,37.92,245000.0,36.0448,36.0638,35.9499,35.9879,245000.0
2014-11-14 13:30:00,37.94,37.97,37.88,37.94,162400.0,36.0068,36.0353,35.9499,36.0068,162400.0
2014-11-14 13:40:00,37.95,37.96,37.93,37.95,91200.0,36.0163,36.0258,35.9974,36.0163,91200.0
2014-11-14 13:50:00,37.96,38.02,37.88,37.88,286200.0,36.0258,36.0828,35.9499,35.9499,286200.0
2014-11-14 14:00:00,37.88,37.92,37.81,37.89,320200.0,35.9499,35.9879,35.8835,35.9594,320200.0
2014-11-14 14:10:00,37.88,37.96,37.88,37.96,198400.0,35.9499,36.0258,35.9499,36.0258,198400.0
2014-11-14 14:20:00,37.94,38.01,37.89,38.0,251200.0,36.0068,36.0733,35.9594,36.0638,251200.0
2014-11-14 14:30:00,38.0,38.06,37.99,38.02,165600.0,36.0638,36.1207,36.0543,36.0828,165600.0
2014-11-14 14:40:00,38.02,38.07,37.98,38.01,222400.0,36.0828,36.1302,36.0448,36.0733,222400.0
2014-11-14 14:50:00,37.99,38.04,37.96,37.98,258200.0,36.0543,36.1017,36.0258,36.0448,258200.0
2014-11-14 15:00:00,37.98,38.03,37.9,37.9,321200.0,36.0448,36.0923,35.9689,35.9689,321200.0
2014-11-14 15:10:00,37.9,37.95,37.84,37.85,381800.0,35.9689,36.0163,35.9119,35.9214,381800.0
2014-11-14 15:20:00,37.86,37.96,37.85,37.96,317600.0,35.9309,36.0258,35.9214,36.0258,317600.0
2014-11-14 15:30:00,37.97,38.12,37.97,38.09,689600.0,36.0353,36.1777,36.0353,36.1492,689600.0
2014-11-14 15:40:00,38.09,38.11,37.97,37.97,585200.0,36.1492,36.1682,36.0353,36.0353,585200.0
2014-11-14 15:50:00,37.97,37.98,37.84,37.91,575000.0,36.0353,36.0448,35.9119,35.9784,575000.0
2014-11-17 09:30:00,37.83,38.12,37.74,38.05,909400.0,35.9024,36.1777,35.817,36.1112,909400.0
2014-11-17 09:40:00,38.06,38.15,37.92,38.06,594000.0,36.1207,36.2061,35.9879,36.1207,594000.0
2014-11-17 09:50:00,38.06,38.12,37.82,37.95,558000.0,36.1207,36.1777,35.893,36.0163,558000.0
2014-11-17 10:00:00,37.96,38.08,37.63,37.69,601400.0,36.0258,36.1397,35.7126,35.7696,601400.0
2014-11-17 10:10:00,37.69,37.8,37.51,37.76,788400.0,35.7696,35.874,35.5988,35.836,788400.0
2014-11-17 10:20:00,37.76,37.87,37.59,37.76,623400.0,35.836,35.9404,35.6747,35.836,623400.0
2014-11-17 10:30:00,37.77,37.79,37.59,37.6,447000.0,35.8455,35.8645,35.6747,35.6842,447000.0
2014-11-17 10:40:00,37.62,37.63,37.29,37.31,873800.0,35.7031,35.7126,35.39,35.4089,873800.0
2014-11-17 10:50:00,37.3,37.51,37.23,37.51,711400.0,35.3995,35.5988,35.333,35.5988,711400.0
2014-11-17 11:00:00,37.51,37.52,37.27,37.31,449800.0,35.5988,35.6082,35.371,35.4089,449800.0
2014-11-17 11:10:00,37.3,37.41,37.17,37.4,498200.0,35.3995,35.5038,35.2761,35.4944,498200.0
2014-11-17 11:20:00,37.42,37.46,36.97,37.03,804600.0,35.5133,35.5513,35.0863,35.1432,804600.0
2014-11-17 11:30:00,37.04,37.16,36.97,37.09,513200.0,35.1527,35.2666,35.0863,35.2002,513200.0
2014-11-17 11:40:00,37.09,37.24,37.06,37.21,385600.0,35.2002,35.3425,35.1717,35.314,385600.0
2014-11-17 11:50:00,37.22,37.33,37.13,37.27,356200.0,35.3235,35.4279,35.2381,35.371,356200.0
2014-11-17 12:00:00,37.26,37.34,37.14,37.18,210600.0,35.3615,35.4374,35.2476,35.2856,210600.0
2014-11-17 12:10:00,37.17,37.34,37.17,37.25,175200.0,35.2761,35.4374,35.2761,35.352,175200.0
2014-11-17 12:20:00,37.24,37.41,37.24,37.38,262400.0,35.3425,35.5038,35.3425,35.4754,262400.0
2014-11-17 12:30:00,37.38,37.42,37.34,37.37,213000.0,35.4754,35.5133,35.4374,35.4659,213000.0
2014-11-17 12:40:00,37.37,37.55,37.37,37.48,282400.0,35.4659,35.6367,35.4659,35.5703,282400.0
2014-11-17 12:50:00,37.48,37.52,37.32,37.33,316600.0,35.5703,35.6082,35.4184,35.4279,316600.0
2014-11-17 13:00:00,37.31,37.37,37.27,37.35,183800.0,35.4089,35.4659,35.371,35.4469,183800.0
2014-11-17 13:10:00,37.35,37.55,37.33,37.49,299400.0,35.4469,35.6367,35.4279,35.5798,299400.0
2014-11-17 13:20:00,37.49,37.65,37.48,37.52,480200.0,35.5798,35.7316,35.5703,35.6082,480200.0
2014-11-17 13:30:00,37.49,37.57,37.38,37.38,234000.0,35.5798,35.6557,35.4754,35.4754,234000.0
2014-11-17 13:40:00,37.38,37.51,37.17,37.17,374600.0,35.4754,35.5988,35.2761,35.2761,374600.0
2014-11-17 13:50:00,37.17,37.32,37.14,37.31,256400.0,35.2761,35.4184,35.2476,35.4089,256400.0
2014-11-17 14:00:00,37.31,37.42,37.27,37.29,310000.0,35.4089,35.5133,35.371,35.39,310000.0
2014-11-17 14:10:00,37.3,37.38,37.3,37.35,152000.0,35.3995,35.4754,35.3995,35.4469,152000.0
2014-11-17 14:20:00,37.36,37.36,37.25,37.26,184000.0,35.4564,35.4564,35.352,35.3615,184000.0
2014-11-17 14:30:00,37.26,37.42,37.23,37.38,254200.0,35.3615,35.5133,35.333,35.4754,254200.0
2014-11-17 14:40:00,37.38,37.4,37.29,37.29,249200.0,35.4754,35.4944,35.39,35.39,249200.0
2014-11-17 14:50:00,37.29,37.37,37.27,37.31,203400.0,35.39,35.4659,35.371,35.4089,203400.0
2014-11-17 15:00:00,37.31,37.35,37.2,37.25,302600.0,35.4089,35.4469,35.3045,35.352,302600.0
2014-11-17 15:10:00,37.25,37.26,37.1,37.15,283200.0,35.352,35.3615,35.2096,35.2571,283200.0
2014-11-17 15:20:00,37.18,37.22,37.12,37.15,252800.0,35.2856,35.3235,35.2286,35.2571,252800.0
2014-11-17 15:30:00,37.16,37.22,37.05,37.2,376200.0,35.2666,35.3235,35.1622,35.3045,376200.0
2014-11-17 15:40:00,37.21,37.21,37.02,37.05,425400.0,35.314,35.314,35.1337,35.1622,425400.0
2014-11-17 15:50:00,37.05,37.19,36.95,36.98,627000.0,35.1622,35.2951,35.0673,35.0958,627000.0
2014-11-18 09:30:00,37.41,38.12,37.36,37.87,1311000.0,35.5038,36.1777,35.4564,35.9404,1311000.0
2014-11-18 09:40:00,37.89,38.1,37.8,38.08,973800.0,35.9594,36.1587,35.874,36.1397,973800.0
2014-11-18 09:50:00,38.08,38.19,37.98,38.07,912200.0,36.1397,36.2441,36.0448,36.1302,912200.0
2014-11-18 10:00:00,38.08,38.18,37.98,38.14,695400.0,36.1397,36.2346,36.0448,36.1967,695400.0
2014-11-18 10:10:00,38.15,38.31,38.07,38.08,839600.0,36.2061,36.358,36.1302,36.1397,839600.0
2014-11-18 10:20:00,38.09,38.1,37.77,37.81,475200.0,36.1492,36.1587,35.8455,35.8835,475200.0
2014-11-18 10:30:00,37.8,37.85,37.52,37.64,914800.0,35.874,35.9214,35.6082,35.7221,914800.0
2014-11-18 10:40:00,37.65,37.82,37.6,37.82,692600.0,35.7316,35.893,35.6842,35.893,692600.0
2014-11-18 10:50:00,37.82,37.82,37.68,37.71,417800.0,35.893,35.893,35.7601,35.7886,417800.0
2014-11-18 11:00:00,37.72,37.81,37.64,37.69,358800.0,35.7981,35.8835,35.7221,35.7696,358800.0
2014-11-18 11:10:00,37.68,37.72,37.6,37.71,286000.0,35.7601,35.7981,35.6842,35.7886,286000.0
2014-11-18 11:20:00,37.72,37.72,37.52,37.59,286000.0,35.7981,35.7981,35.6082,35.6747,286000.0
2014-11-18 11:30:00,37.59,37.71,37.53,37.71,405000.0,35.6747,35.7886,35.6177,35.7886,405000.0
2014-11-18 11:40:00,37.7,37.71,37.59,37.68,239800.0,35.7791,35.7886,35.6747,35.7601,239800.0
2014-11-18 11:50:00,37.68,37.76,37.64,37.72,257600.0,35.7601,35.836,35.7221,35.7981,257600.0
2014-11-18 12:00:00,37.72,37.84,37.65,37.82,376200.0,35.7981,35.9119,35.7316,35.893,376200.0
2014-11-18 12:10:00,37.84,37.92,37.83,37.87,421000.0,35.9119,35.9879,35.9024,35.9404,421000.0
2014-11-18 12:20:00,37.87,37.87,37.8,37.81,281800.0,35.9404,35.9404,35.874,35.8835,281800.0
2014-11-18 12:30:00,37.82,37.9,37.8,37.87,235600.0,35.893,35.9689,35.874,35.9404,235600.0
2014-11-18 12:40:00,37.87,38.02,37.87,37.94,404600.0,35.9404,36.0828,35.9404,36.0068,404600.0
2014-11-18 12:50:00,37.94,38.05,37.92,38.04,329800.0,36.0068,36.1112,35.9879,36.1017,329800.0
2014-11-18 13:00:00,38.04,38.1,38.02,38.05,205400.0,36.1017,36.1587,36.0828,36.1112,205400.0
2014-11-18 13:10:00,38.04,38.06,37.9,37.91,241400.0,36.1017,36.1207,35.9689,35.9784,241400.0
2014-11-18 13:20:00,37.9,37.99,37.9,37.95,201200.0,35.9689,36.0543,35.9689,36.0163,201200.0
2014-11-18 13:30:00,37.95,37.97,37.83,37.83,244000.0,36.0163,36.0353,35.9024,35.9024,244000.0
2014-11-18 13:40:00,37.83,37.87,37.77,37.8,276200.0,35.9024,35.9404,35.8455,35.874,276200.0
2014-11-18 13:50:00,37.8,37.87,37.8,37.83,135000.0,35.874,35.9404,35.874,35.9024,135000.0
2014-11-18 14:00:00,37.84,37.96,37.82,37.92,471800.0,35.9119,36.0258,35.893,35.9879,471800.0
2014-11-18 14:10:00,37.93,37.94,37.87,37.89,296200.0,35.9974,36.0068,35.9404,35.9594,296200.0
2014-11-18 14:20:00,37.9,37.9,37.77,37.78,163200.0,35.9689,35.9689,35.8455,35.855,163200.0
2014-11-18 14:30:00,37.77,37.86,37.73,37.81,339600.0,35.8455,35.9309,35.8075,35.8835,339600.0
2014-11-18 14:40:00,37.81,37.83,37.75,37.79,194400.0,35.8835,35.9024,35.8265,35.8645,194400.0
2014-11-18 14:50:00,37.8,37.81,37.63,37.72,339600.0,35.874,35.8835,35.7126,35.7981,339600.0
2014-11-18 15:00:00,37.71,37.85,37.69,37.85,282600.0,35.7886,35.9214,35.7696,35.9214,282600.0
2014-11-18 15:10:00,37.85,37.85,37.7,37.71,227600.0,35.9214,35.9214,35.7791,35.7886,227600.0
2014-11-18 15:20:00,37.69,37.72,37.62,37.66,270800.0,35.7696,35.7981,35.7031,35.7411,270800.0
2014-11-18 15:30:00,37.67,37.74,37.63,37.7,409800.0,35.7506,35.817,35.7126,35.7791,409800.0
2014-11-18 15:40:00,37.71,37.8,37.71,37.74,411800.0,35.7886,35.874,35.7886,35.817,411800.0
2014-11-18 15:50:00,37.74,37.74,37.54,37.6,657200.0,35.817,35.817,35.6272,35.6842,657200.0
2014-11-19 09:30:00,37.47,37.48,36.31,36.66,1802200.0,35.5608,35.5703,34.4599,34.7921,1802200.0
2014-11-19 09:40:00,36.68,36.97,36.51,36.8,927200.0,34.811,35.0863,34.6497,34.9249,927200.0
2014-11-19 09:50:00,36.8,36.93,36.61,36.69,542600.0,34.9249,35.0483,34.7446,34.8205,542600.0
2014-11-19 10:00:00,36.66,36.78,36.52,36.77,509200.0,34.7921,34.9059,34.6592,34.8965,509200.0
2014-11-19 10:10:00,36.76,36.8,36.58,36.74,293000.0,34.887,34.9249,34.7161,34.868,293000.0
2014-11-19 10:20:00,36.74,36.74,36.51,36.62,332800.0,34.868,34.868,34.6497,34.7541,332800.0
2014-11-19 10:30:00,36.62,36.72,36.15,36.17,902200.0,34.7541,34.849,34.308,34.327,902200.0
2014-11-19 10:40:00,36.17,36.24,36.07,36.1,575800.0,34.327,34.3935,34.2321,34.2606,575800.0
2014-11-19 10:50:00,36.1,36.19,35.88,35.88,697800.0,34.2606,34.346,34.0518,34.0518,697800.0
2014-11-19 11:00:00,35.88,36.01,35.68,36.01,766600.0,34.0518,34.1752,33.862,34.1752,766600.0
2014-11-19 11:10:00,36.0,36.06,35.86,35.98,417000.0,34.1657,34.2226,34.0328,34.1467,417000.0
2014-11-19 11:20:00,35.98,36.13,35.95,36.06,229000.0,34.1467,34.2891,34.1182,34.2226,229000.0
2014-11-19 11:30:00,36.07,36.18,36.02,36.09,361600.0,34.2321,34.3365,34.1847,34.2511,361600.0
2014-11-19 11:40:00,36.1,36.43,36.1,36.37,509000.0,34.2606,34.5738,34.2606,34.5168,509000.0
2014-11-19 11:50:00,36.4,36.46,36.34,36.45,265600.0,34.5453,34.6023,34.4884,34.5928,265600.0
2014-11-19 12:00:00,36.45,36.63,36.45,36.57,342800.0,34.5928,34.7636,34.5928,34.7066,342800.0
2014-11-19 12:10:00,36.59,36.85,36.59,36.83,382000.0,34.7256,34.9724,34.7256,34.9534,382000.0
2014-11-19 12:20:00,36.83,36.84,36.7,36.74,349400.0,34.9534,34.9629,34.83,34.868,349400.0
2014-11-19 12:30:00,36.74,36.82,36.64,36.65,299400.0,34.868,34.9439,34.7731,34.7826,299400.0
2014-11-19 12:40:00,36.64,36.77,36.63,36.71,204000.0,34.7731,34.8965,34.7636,34.8395,204000.0
2014-11-19 12:50:00,36.74,36.94,36.74,36.94,297000.0,34.868,35.0578,34.868,35.0578,297000.0
2014-11-19 13:00:00,36.94,37.04,36.87,36.92,315800.0,35.0578,35.1527,34.9914,35.0388,315800.0
2014-11-19 13:10:00,36.94,37.03,36.93,37.01,156200.0,35.0578,35.1432,35.0483,35.1242,156200.0
2014-11-19 13:20:00,37.0,37.11,36.94,36.94,237800.0,35.1147,35.2191,35.0578,35.0578,237800.0
2014-11-19 13:30:00,36.95,36.96,36.85,36.9,235400.0,35.0673,35.0768,34.9724,35.0198,235400.0
2014-11-19 13:40:00,36.91,36.94,36.75,36.75,121000.0,35.0293,35.0578,34.8775,34.8775,121000.0
2014-11-19 13:50:00,36.76,36.91,36.74,36.83,92800.0,34.887,35.0293,34.868,34.9534,92800.0
2014-11-19 14:00:00,36.84,37.13,36.75,36.93,475400.0,34.9629,35.2381,34.8775,35.0483,475400.0
2014-11-19 14:10:00,36.94,37.06,36.91,37.01,320800.0,35.0578,35.1717,35.0293,35.1242,320800.0
2014-11-19 14:20:00,37.02,37.02,36.6,36.71,409000.0,35.1337,35.1337,34.7351,34.8395,409000.0
2014-11-19 14:30:00,36.71,36.81,36.43,36.57,589400.0,34.8395,34.9344,34.5738,34.7066,589400.0
2014-11-19 14:40:00,36.57,36.57,36.38,36.43,245200.0,34.7066,34.7066,34.5263,34.5738,245200.0
2014-11-19 14:50:00,36.41,36.59,36.4,36.55,442000.0,34.5548,34.7256,34.5453,34.6877,442000.0
2014-11-19 15:00:00,36.54,36.58,36.44,36.46,111800.0,34.6782,34.7161,34.5833,34.6023,111800.0
2014-11-19 15:10:00,36.46,36.65,36.45,36.65,205800.0,34.6023,34.7826,34.5928,34.7826,205800.0
2014-11-19 15:20:00,36.66,36.73,36.56,36.57,287000.0,34.7921,34.8585,34.6972,34.7066,287000.0
2014-11-19 15:30:00,36.57,36.7,36.54,36.54,224200.0,34.7066,34.83,34.6782,34.6782,224200.0
2014-11-19 15:40:00,36.53,36.54,36.26,36.48,669600.0,34.6687,34.6782,34.4124,34.6212,669600.0
2014-11-19 15:50:00,36.48,36.52,36.33,36.44,461600.0,34.6212,34.6592,34.4789,34.5833,461600.0
2014-11-20 09:30:00,35.93,36.31,35.93,36.1,928000.0,34.0993,34.4599,34.0993,34.2606,928000.0
2014-11-20 09:40:00,36.11,36.38,36.11,36.34,580400.0,34.2701,34.5263,34.2701,34.4884,580400.0
2014-11-20 09:50:00,36.35,36.64,36.33,36.6,833600.0,34.4979,34.7731,34.4789,34.7351,833600.0
2014-11-20 10:00:00,36.6,36.88,36.58,36.79,790600.0,34.7351,35.0009,34.7161,34.9154,790600.0
2014-11-20 10:10:00,36.8,36.82,36.63,36.67,538600.0,34.9249,34.9439,34.7636,34.8016,538600.0
2014-11-20 10:20:00,36.67,36.85,36.66,36.81,451000.0,34.8016,34.9724,34.7921,34.9344,451000.0
2014-11-20 10:30:00,36.81,37.09,36.81,36.93,812000.0,34.9344,35.2002,34.9344,35.0483,812000.0
2014-11-20 10:40:00,36.93,37.17,36.92,37.02,538600.0,35.0483,35.2761,35.0388,35.1337,538600.0
2014-11-20 10:50:00,37.02,37.06,36.93,36.98,388200.0,35.1337,35.1717,35.0483,35.0958,388200.0
2014-11-20 11:00:00,36.99,37.12,36.98,37.08,356000.0,35.1052,35.2286,35.0958,35.1907,356000.0
2014-11-20 11:10:00,37.07,37.24,37.06,37.12,424600.0,35.1812,35.3425,35.1717,35.2286,424600.0
2014-11-20 11:20:00,37.13,37.23,37.06,37.18,279200.0,35.2381,35.333,35.1717,35.2856,279200.0
2014-11-20 11:30:00,37.18,37.22,37.12,37.13,206200.0,35.2856,35.3235,35.2286,35.2381,206200.0
2014-11-20 11:40:00,37.13,37.15,37.07,37.12,256200.0,35.2381,35.2571,35.1812,35.2286,256200.0
2014-11-20 11:50:00,37.12,37.15,37.05,37.09,282200.0,35.2286,35.2571,35.1622,35.2002,282200.0
2014-11-20 12:00:00,37.09,37.11,37.05,37.08,188400.0,35.2002,35.2191,35.1622,35.1907,188400.0
2014-11-20 12:10:00,37.08,37.15,37.06,37.15,230200.0,35.1907,35.2571,35.1717,35.2571,230200.0
2014-11-20 12:20:00,37.14,37.18,37.1,37.13,201200.0,35.2476,35.2856,35.2096,35.2381,201200.0
2014-11-20 12:30:00,37.12,37.34,37.12,37.25,426000.0,35.2286,35.4374,35.2286,35.352,426000.0
2014-11-20 12:40:00,37.26,37.26,37.11,37.18,220200.0,35.3615,35.3615,35.2191,35.2856,220200.0
2014-11-20 12:50:00,37.18,37.24,37.12,37.2,268000.0,35.2856,35.3425,35.2286,35.3045,268000.0
2014-11-20 13:00:00,37.2,37.29,37.16,37.24,198800.0,35.3045,35.39,35.2666,35.3425,198800.0
2014-11-20 13:10:00,37.23,37.3,37.08,37.15,210400.0,35.333,35.3995,35.1907,35.2571,210400.0
2014-11-20 13:20:00,37.17,37.2,37.13,37.18,162200.0,35.2761,35.3045,35.2381,35.2856,162200.0
2014-11-20 13:30:00,37.18,37.24,37.17,37.18,115800.0,35.2856,35.3425,35.2761,35.2856,115800.0
2014-11-20 13:40:00,37.19,37.24,37.15,37.24,152400.0,35.2951,35.3425,35.2571,35.3425,152400.0
2014-11-20 13:50:00,37.24,37.34,37.2,37.34,212400.0,35.3425,35.4374,35.3045,35.4374,212400.0
2014-11-20 14:00:00,37.34,37.43,37.32,37.38,260400.0,35.4374,35.5228,35.4184,35.4754,260400.0
2014-11-20 14:10:00,37.38,37.43,37.34,37.4,202200.0,35.4754,35.5228,35.4374,35.4944,202200.0
2014-11-20 14:20:00,37.39,37.44,37.37,37.4,175200.0,35.4849,35.5323,35.4659,35.4944,175200.0
2014-11-20 14:30:00,37.41,37.42,37.27,37.3,175600.0,35.5038,35.5133,35.371,35.3995,175600.0
2014-11-20 14:40:00,37.3,37.37,37.26,37.37,203400.0,35.3995,35.4659,35.3615,35.4659,203400.0
2014-11-20 14:50:00,37.35,37.37,37.21,37.22,207200.0,35.4469,35.4659,35.314,35.3235,207200.0
2014-11-20 15:00:00,37.22,37.27,37.13,37.26,358400.0,35.3235,35.371,35.2381,35.3615,358400.0
2014-11-20 15:10:00,37.26,37.29,37.2,37.29,251000.0,35.3615,35.39,35.3045,35.39,251000.0
2014-11-20 15:20:00,37.29,37.38,37.22,37.37,440200.0,35.39,35.4754,35.3235,35.4659,440200.0
2014-11-20 15:30:00,37.37,37.48,37.33,37.48,493000.0,35.4659,35.5703,35.4279,35.5703,493000.0
2014-11-20 15:40:00,37.47,37.59,37.47,37.58,720600.0,35.5608,35.6747,35.5608,35.6652,720600.0
2014-11-20 15:50:00,37.59,37.63,37.49,37.61,709600.0,35.6747,35.7126,35.5798,35.6937,709600.0
2014-11-21 09:30:00,39.22,39.24,38.6,38.72,1505000.0,37.2216,37.2406,36.6332,36.7471,1505000.0
2014-11-21 09:40:00,38.72,38.81,38.49,38.71,947800.0,36.7471,36.8325,36.5288,36.7376,947800.0
2014-11-21 09:50:00,38.71,38.81,38.59,38.72,615000.0,36.7376,36.8325,36.6237,36.7471,615000.0
2014-11-21 10:00:00,38.75,38.81,38.6,38.65,476600.0,36.7756,36.8325,36.6332,36.6807,476600.0
2014-11-21 10:10:00,38.65,38.84,38.58,38.69,504600.0,36.6807,36.861,36.6142,36.7186,504600.0
2014-11-21 10:20:00,38.68,38.76,38.6,38.73,240800.0,36.7091,36.7851,36.6332,36.7566,240800.0
2014-11-21 10:30:00,38.72,38.72,38.55,38.6,286400.0,36.7471,36.7471,36.5858,36.6332,286400.0
2014-11-21 10:40:00,38.6,38.67,38.42,38.45,399600.0,36.6332,36.6996,36.4624,36.4909,399600.0
2014-11-21 10:50:00,38.45,38.47,38.24,38.29,345200.0,36.4909,36.5098,36.2916,36.339,345200.0
2014-11-21 11:00:00,38.27,38.29,38.06,38.24,564600.0,36.32,36.339,36.1207,36.2916,564600.0
2014-11-21 11:10:00,38.24,38.44,38.2,38.32,365600.0,36.2916,36.4814,36.2536,36.3675,365600.0
2014-11-21 11:20:00,38.31,38.42,38.31,38.35,131800.0,36.358,36.4624,36.358,36.396,131800.0
2014-11-21 11:30:00,38.37,38.45,38.27,38.28,215200.0,36.4149,36.4909,36.32,36.3295,215200.0
2014-11-21 11:40:00,38.29,38.43,38.24,38.25,226800.0,36.339,36.4719,36.2916,36.301,226800.0
2014-11-21 11:50:00,38.26,38.38,38.24,38.35,137600.0,36.3105,36.4244,36.2916,36.396,137600.0
2014-11-21 12:00:00,38.35,38.45,38.31,38.35,313200.0,36.396,36.4909,36.358,36.396,313200.0
2014-11-21 12:10:00,38.34,38.35,38.21,38.24,176000.0,36.3865,36.396,36.2631,36.2916,176000.0
2014-11-21 12:20:00,38.24,38.41,38.19,38.33,273400.0,36.2916,36.4529,36.2441,36.377,273400.0
2014-11-21 12:30:00,38.33,38.45,38.3,38.43,238400.0,36.377,36.4909,36.3485,36.4719,238400.0
2014-11-21 12:40:00,38.44,38.51,38.42,38.43,318000.0,36.4814,36.5478,36.4624,36.4719,318000.0
2014-11-21 12:50:00,38.42,38.49,38.29,38.35,218200.0,36.4624,36.5288,36.339,36.396,218200.0
2014-11-21 13:00:00,38.36,38.37,38.19,38.26,323200.0,36.4054,36.4149,36.2441,36.3105,323200.0
2014-11-21 13:10:00,38.26,38.32,38.09,38.1,220800.0,36.3105,36.3675,36.1492,36.1587,220800.0
2014-11-21 13:20:00,38.1,38.17,37.88,37.9,494600.0,36.1587,36.2251,35.9499,35.9689,494600.0
2014-11-21 13:30:00,37.89,38.05,37.81,37.96,369200.0,35.9594,36.1112,35.8835,36.0258,369200.0
2014-11-21 13:40:00,37.97,38.04,37.91,37.99,197200.0,36.0353,36.1017,35.9784,36.0543,197200.0
2014-11-21 13:50:00,37.99,38.07,37.83,37.83,178000.0,36.0543,36.1302,35.9024,35.9024,178000.0
2014-11-21 14:00:00,37.85,37.97,37.83,37.88,203400.0,35.9214,36.0353,35.9024,35.9499,203400.0
2014-11-21 14:10:00,37.89,37.97,37.71,37.71,252400.0,35.9594,36.0353,35.7886,35.7886,252400.0
2014-11-21 14:20:00,37.71,37.71,37.46,37.46,392400.0,35.7886,35.7886,35.5513,35.5513,392400.0
2014-11-21 14:30:00,37.46,37.52,37.37,37.49,430000.0,35.5513,35.6082,35.4659,35.5798,430000.0
2014-11-21 14:40:00,37.49,37.72,37.48,37.71,387800.0,35.5798,35.7981,35.5703,35.7886,387800.0
2014-11-21 14:50:00,37.73,37.86,37.67,37.84,345000.0,35.8075,35.9309,35.7506,35.9119,345000.0
2014-11-21 15:00:00,37.85,37.92,37.77,37.8,232400.0,35.9214,35.9879,35.8455,35.874,232400.0
2014-11-21 15:10:00,37.79,37.88,37.74,37.82,156000.0,35.8645,35.9499,35.817,35.893,156000.0
2014-11-21 15:20:00,37.82,37.97,37.81,37.97,198800.0,35.893,36.0353,35.8835,36.0353,198800.0
2014-11-21 15:30:00,37.97,38.12,37.95,37.99,490400.0,36.0353,36.1777,36.0163,36.0543,490400.0
2014-11-21 15:40:00,37.97,38.01,37.85,37.85,254600.0,36.0353,36.0733,35.9214,35.9214,254600.0
2014-11-21 15:50:00,37.86,37.93,37.61,37.74,648000.0,35.9309,35.9974,35.6937,35.817,648000.0
2014-11-24 09:30:00,37.95,38.6,37.84,38.48,1222600.0,36.0163,36.6332,35.9119,36.5193,1222600.0
2014-11-24 09:40:00,38.47,38.55,38.31,38.38,589400.0,36.5098,36.5858,36.358,36.4244,589400.0
2014-11-24 09:50:00,38.38,38.59,38.36,38.45,846600.0,36.4244,36.6237,36.4054,36.4909,846600.0
2014-11-24 10:00:00,38.44,38.74,38.43,38.66,620800.0,36.4814,36.7661,36.4719,36.6902,620800.0
2014-11-24 10:10:00,38.66,38.68,38.49,38.59,536400.0,36.6902,36.7091,36.5288,36.6237,536400.0
2014-11-24 10:20:00,38.6,38.77,38.54,38.77,353400.0,36.6332,36.7946,36.5763,36.7946,353400.0
2014-11-24 10:30:00,38.77,38.79,38.51,38.58,344000.0,36.7946,36.8135,36.5478,36.6142,344000.0
2014-11-24 10:40:00,38.6,38.71,38.51,38.54,254000.0,36.6332,36.7376,36.5478,36.5763,254000.0
2014-11-24 10:50:00,38.55,38.61,38.49,38.58,295400.0,36.5858,36.6427,36.5288,36.6142,295400.0
2014-11-24 11:00:00,38.58,38.68,38.52,38.57,316400.0,36.6142,36.7091,36.5573,36.6047,316400.0
2014-11-24 11:10:00,38.57,38.6,38.44,38.44,304400.0,36.6047,36.6332,36.4814,36.4814,304400.0
2014-11-24 11:20:00,38.45,38.52,38.41,38.51,254800.0,36.4909,36.5573,36.4529,36.5478,254800.0
2014-11-24 11:30:00,38.5,38.56,38.48,38.53,249600.0,36.5383,36.5953,36.5193,36.5668,249600.0
2014-11-24 11:40:00,38.52,38.59,38.48,38.55,183800.0,36.5573,36.6237,36.5193,36.5858,183800.0
2014-11-24 11:50:00,38.55,38.59,38.51,38.57,162800.0,36.5858,36.6237,36.5478,36.6047,162800.0
2014-11-24 12:00:00,38.57,38.69,38.55,38.64,255000.0,36.6047,36.7186,36.5858,36.6712,255000.0
2014-11-24 12:10:00,38.63,38.68,38.6,38.63,124600.0,36.6617,36.7091,36.6332,36.6617,124600.0
2014-11-24 12:20:00,38.63,38.66,38.59,38.61,129200.0,36.6617,36.6902,36.6237,36.6427,129200.0
2014-11-24 12:30:00,38.6,38.62,38.54,38.58,172200.0,36.6332,36.6522,36.5763,36.6142,172200.0
2014-11-24 12:40:00,38.57,38.6,38.52,38.55,148200.0,36.6047,36.6332,36.5573,36.5858,148200.0
2014-11-24 12:50:00,38.55,38.56,38.44,38.47,167800.0,36.5858,36.5953,36.4814,36.5098,167800.0
2014-11-24 13:00:00,38.48,38.49,38.43,38.45,129600.0,36.5193,36.5288,36.4719,36.4909,129600.0
2014-11-24 13:10:00,38.46,38.57,38.45,38.54,110400.0,36.5003,36.6047,36.4909,36.5763,110400.0
2014-11-24 13:20:00,38.56,38.59,38.53,38.56,79000.0,36.5953,36.6237,36.5668,36.5953,79000.0
2014-11-24 13:30:00,38.57,38.64,38.56,38.59,118600.0,36.6047,36.6712,36.5953,36.6237,118600.0
2014-11-24 13:40:00,38.59,38.61,38.49,38.57,147800.0,36.6237,36.6427,36.5288,36.6047,147800.0
2014-11-24 13:50:00,38.57,38.6,38.56,38.56,90200.0,36.6047,36.6332,36.5953,36.5953,90200.0
2014-11-24 14:00:00,38.57,38.74,38.57,38.74,315600.0,36.6047,36.7661,36.6047,36.7661,315600.0
2014-11-24 14:10:00,38.74,38.77,38.69,38.73,304400.0,36.7661,36.7946,36.7186,36.7566,304400.0
2014-11-24 14:20:00,38.73,38.77,38.71,38.75,172800.0,36.7566,36.7946,36.7376,36.7756,172800.0
2014-11-24 14:30:00,38.75,38.77,38.7,38.76,179400.0,36.7756,36.7946,36.7281,36.7851,179400.0
2014-11-24 14:40:00,38.77,38.94,38.74,38.91,420000.0,36.7946,36.9559,36.7661,36.9274,420000.0
2014-11-24 14:50:00,38.9,38.91,38.8,38.84,202400.0,36.9179,36.9274,36.823,36.861,202400.0
2014-11-24 15:00:00,38.84,38.91,38.82,38.91,335800.0,36.861,36.9274,36.842,36.9274,335800.0
2014-11-24 15:10:00,38.91,38.93,38.77,38.79,296200.0,36.9274,36.9464,36.7946,36.8135,296200.0
2014-11-24 15:20:00,38.78,38.9,38.77,38.9,213600.0,36.804,36.9179,36.7946,36.9179,213600.0
2014-11-24 15:30:00,38.9,39.05,38.9,39.04,464000.0,36.9179,37.0603,36.9179,37.0508,464000.0
2014-11-24 15:40:00,39.04,39.1,39.01,39.09,500000.0,37.0508,37.1077,37.0223,37.0982,500000.0
2014-11-24 15:50:00,39.09,39.17,39.09,39.12,520400.0,37.0982,37.1742,37.0982,37.1267,520400.0
2014-11-25 09:30:00,39.32,39.9,39.18,39.69,1340200.0,37.3165,37.867,37.1837,37.6677,1340200.0
2014-11-25 09:40:00,39.72,39.75,39.5,39.54,393800.0,37.6961,37.7246,37.4874,37.5253,393800.0
2014-11-25 09:50:00,39.54,39.56,39.36,39.4,406200.0,37.5253,37.5443,37.3545,37.3925,406200.0
2014-11-25 10:00:00,39.41,39.44,39.0,39.07,645600.0,37.4019,37.4304,37.0128,37.0793,645600.0
2014-11-25 10:10:00,39.1,39.32,39.01,39.02,382800.0,37.1077,37.3165,37.0223,37.0318,382800.0
2014-11-25 10:20:00,39.01,39.42,38.94,39.38,421800.0,37.0223,37.4114,36.9559,37.3735,421800.0
2014-11-25 10:30:00,39.4,39.42,39.13,39.17,272800.0,37.3925,37.4114,37.1362,37.1742,272800.0
2014-11-25 10:40:00,39.15,39.27,39.05,39.06,252600.0,37.1552,37.2691,37.0603,37.0698,252600.0
2014-11-25 10:50:00,39.05,39.13,38.8,38.82,395400.0,37.0603,37.1362,36.823,36.842,395400.0
2014-11-25 11:00:00,38.81,38.97,38.7,38.76,535400.0,36.8325,36.9844,36.7281,36.7851,535400.0
2014-11-25 11:10:00,38.77,38.84,38.67,38.81,345200.0,36.7946,36.861,36.6996,36.8325,345200.0
2014-11-25 11:20:00,38.82,38.88,38.73,38.82,204400.0,36.842,36.8989,36.7566,36.842,204400.0
2014-11-25 11:30:00,38.82,39.02,38.82,38.99,245800.0,36.842,37.0318,36.842,37.0033,245800.0
2014-11-25 11:40:00,38.97,39.07,38.93,38.99,194000.0,36.9844,37.0793,36.9464,37.0033,194000.0
2014-11-25 11:50:00,38.98,38.99,38.9,38.96,138800.0,36.9939,37.0033,36.9179,36.9749,138800.0
2014-11-25 12:00:00,38.96,39.02,38.88,38.92,243200.0,36.9749,37.0318,36.8989,36.9369,243200.0
2014-11-25 12:10:00,38.92,38.96,38.85,38.87,110800.0,36.9369,36.9749,36.8705,36.8895,110800.0
2014-11-25 12:20:00,38.85,38.94,38.85,38.92,74400.0,36.8705,36.9559,36.8705,36.9369,74400.0
2014-11-25 12:30:00,38.93,39.16,38.92,39.15,211600.0,36.9464,37.1647,36.9369,37.1552,211600.0
2014-11-25 12:40:00,39.15,39.3,39.13,39.26,343000.0,37.1552,37.2975,37.1362,37.2596,343000.0
2014-11-25 12:50:00,39.25,39.27,39.1,39.13,130400.0,37.2501,37.2691,37.1077,37.1362,130400.0
2014-11-25 13:00:00,39.12,39.19,39.1,39.12,81600.0,37.1267,37.1932,37.1077,37.1267,81600.0
2014-11-25 13:10:00,39.1,39.14,39.08,39.13,80800.0,37.1077,37.1457,37.0888,37.1362,80800.0
2014-11-25 13:20:00,39.13,39.19,39.12,39.16,109600.0,37.1362,37.1932,37.1267,37.1647,109600.0
2014-11-25 13:30:00,39.16,39.18,39.12,39.13,86600.0,37.1647,37.1837,37.1267,37.1362,86600.0
2014-11-25 13:40:00,39.12,39.19,39.07,39.12,117000.0,37.1267,37.1932,37.0793,37.1267,117000.0
2014-11-25 13:50:00,39.13,39.13,39.03,39.04,118800.0,37.1362,37.1362,37.0413,37.0508,118800.0
2014-11-25 14:00:00,39.05,39.12,38.99,39.1,145600.0,37.0603,37.1267,37.0033,37.1077,145600.0
2014-11-25 14:10:00,39.11,39.24,39.1,39.16,172400.0,37.1172,37.2406,37.1077,37.1647,172400.0
2014-11-25 14:20:00,39.15,39.21,39.09,39.17,139200.0,37.1552,37.2121,37.0982,37.1742,139200.0
2014-11-25 14:30:00,39.16,39.24,39.13,39.17,102400.0,37.1647,37.2406,37.1362,37.1742,102400.0
2014-11-25 14:40:00,39.18,39.18,39.01,39.08,158600.0,37.1837,37.1837,37.0223,37.0888,158600.0
2014-11-25 14:50:00,39.06,39.09,38.97,39.04,140800.0,37.0698,37.0982,36.9844,37.0508,140800.0
2014-11-25 15:00:00,39.02,39.14,39.01,39.06,150000.0,37.0318,37.1457,37.0223,37.0698,150000.0
2014-11-25 15:10:00,39.07,39.13,39.06,39.09,130400.0,37.0793,37.1362,37.0698,37.0982,130400.0
2014-11-25 15:20:00,39.08,39.18,39.07,39.18,234000.0,37.0888,37.1837,37.0793,37.1837,234000.0
2014-11-25 15:30:00,39.19,39.2,39.05,39.05,161600.0,37.1932,37.2026,37.0603,37.0603,161600.0
2014-11-25 15:40:00,39.06,39.1,39.0,39.05,152400.0,37.0698,37.1077,37.0128,37.0603,152400.0
2014-11-25 15:50:00,39.04,39.17,39.02,39.17,402400.0,37.0508,37.1742,37.0318,37.1742,402400.0
2014-11-26 09:30:00,39.18,39.27,38.97,39.05,395400.0,37.1837,37.2691,36.9844,37.0603,395400.0
2014-11-26 09:40:00,39.05,39.18,38.98,39.13,428800.0,37.0603,37.1837,36.9939,37.1362,428800.0
2014-11-26 09:50:00,39.16,39.26,39.06,39.21,235000.0,37.1647,37.2596,37.0698,37.2121,235000.0
2014-11-26 10:00:00,39.21,39.33,39.07,39.28,321200.0,37.2121,37.326,37.0793,37.2786,321200.0
2014-11-26 10:10:00,39.27,39.42,39.23,39.33,335200.0,37.2691,37.4114,37.2311,37.326,335200.0
2014-11-26 10:20:00,39.33,39.46,39.29,39.37,255800.0,37.326,37.4494,37.2881,37.364,255800.0
2014-11-26 10:30:00,39.38,39.46,39.22,39.22,292200.0,37.3735,37.4494,37.2216,37.2216,292200.0
2014-11-26 10:40:00,39.22,39.31,39.19,39.26,206000.0,37.2216,37.307,37.1932,37.2596,206000.0
2014-11-26 10:50:00,39.26,39.26,39.15,39.22,182400.0,37.2596,37.2596,37.1552,37.2216,182400.0
2014-11-26 11:00:00,39.24,39.27,39.1,39.13,156800.0,37.2406,37.2691,37.1077,37.1362,156800.0
2014-11-26 11:10:00,39.15,39.18,39.04,39.07,167200.0,37.1552,37.1837,37.0508,37.0793,167200.0
2014-11-26 11:20:00,39.06,39.13,39.03,39.13,207400.0,37.0698,37.1362,37.0413,37.1362,207400.0
2014-11-26 11:30:00,39.13,39.27,39.11,39.22,246600.0,37.1362,37.2691,37.1172,37.2216,246600.0
2014-11-26 11:40:00,39.23,39.37,39.22,39.35,199600.0,37.2311,37.364,37.2216,37.345,199600.0
2014-11-26 11:50:00,39.36,39.37,39.27,39.31,130000.0,37.3545,37.364,37.2691,37.307,130000.0
2014-11-26 12:00:00,39.31,39.42,39.29,39.33,227400.0,37.307,37.4114,37.2881,37.326,227400.0
2014-11-26 12:10:00,39.32,39.35,39.27,39.33,121600.0,37.3165,37.345,37.2691,37.326,121600.0
2014-11-26 12:20:00,39.33,39.33,39.25,39.27,135400.0,37.326,37.326,37.2501,37.2691,135400.0
2014-11-26 12:30:00,39.27,39.37,39.27,39.28,81200.0,37.2691,37.364,37.2691,37.2786,81200.0
2014-11-26 12:40:00,39.29,39.41,39.29,39.38,152600.0,37.2881,37.4019,37.2881,37.3735,152600.0
2014-11-26 12:50:00,39.38,39.41,39.35,39.39,71400.0,37.3735,37.4019,37.345,37.383,71400.0
2014-11-26 13:00:00,39.39,39.42,39.37,39.4,124600.0,37.383,37.4114,37.364,37.3925,124600.0
2014-11-26 13:10:00,39.4,39.42,39.36,39.4,109800.0,37.3925,37.4114,37.3545,37.3925,109800.0
2014-11-26 13:20:00,39.4,39.42,39.38,39.38,127400.0,37.3925,37.4114,37.3735,37.3735,127400.0
2014-11-26 13:30:00,39.38,39.42,39.36,39.37,100600.0,37.3735,37.4114,37.3545,37.364,100600.0
2014-11-26 13:40:00,39.38,39.59,39.38,39.53,345000.0,37.3735,37.5728,37.3735,37.5158,345000.0
2014-11-26 13:50:00,39.54,39.56,39.45,39.46,186600.0,37.5253,37.5443,37.4399,37.4494,186600.0
2014-11-26 14:00:00,39.47,39.51,39.42,39.46,123600.0,37.4589,37.4968,37.4114,37.4494,123600.0
2014-11-26 14:10:00,39.44,39.46,39.34,39.45,165600.0,37.4304,37.4494,37.3355,37.4399,165600.0
2014-11-26 14:20:00,39.45,39.51,39.43,39.49,105600.0,37.4399,37.4968,37.4209,37.4779,105600.0
2014-11-26 14:30:00,39.49,39.55,39.45,39.47,181800.0,37.4779,37.5348,37.4399,37.4589,181800.0
2014-11-26 14:40:00,39.47,39.51,39.45,39.49,106000.0,37.4589,37.4968,37.4399,37.4779,106000.0
2014-11-26 14:50:00,39.49,39.54,39.46,39.49,132600.0,37.4779,37.5253,37.4494,37.4779,132600.0
2014-11-26 15:00:00,39.48,39.51,39.4,39.43,126400.0,37.4684,37.4968,37.3925,37.4209,126400.0
2014-11-26 15:10:00,39.43,39.52,39.42,39.52,248400.0,37.4209,37.5063,37.4114,37.5063,248400.0
2014-11-26 15:20:00,39.52,39.58,39.5,39.55,190800.0,37.5063,37.5633,37.4874,37.5348,190800.0
2014-11-26 15:30:00,39.54,39.58,39.54,39.57,133800.0,37.5253,37.5633,37.5253,37.5538,133800.0
2014-11-26 15:40:00,39.57,39.61,39.49,39.51,365400.0,37.5538,37.5917,37.4779,37.4968,365400.0
2014-11-26 15:50:00,39.51,39.58,39.51,39.56,391200.0,37.4968,37.5633,37.4968,37.5443,391200.0
2014-11-28 09:30:00,39.59,39.63,39.15,39.27,587000.0,37.5728,37.6107,37.1552,37.2691,587000.0
2014-11-28 09:40:00,39.27,39.33,39.03,39.12,450600.0,37.2691,37.326,37.0413,37.1267,450600.0
2014-11-28 09:50:00,39.12,39.41,39.07,39.35,478000.0,37.1267,37.4019,37.0793,37.345,478000.0
2014-11-28 10:00:00,39.34,39.35,39.13,39.34,253000.0,37.3355,37.345,37.1362,37.3355,253000.0
2014-11-28 10:10:00,39.33,39.38,39.27,39.33,221000.0,37.326,37.3735,37.2691,37.326,221000.0
2014-11-28 10:20:00,39.33,39.46,39.3,39.38,167800.0,37.326,37.4494,37.2975,37.3735,167800.0
2014-11-28 10:30:00,39.37,39.44,39.27,39.43,193400.0,37.364,37.4304,37.2691,37.4209,193400.0
2014-11-28 10:40:00,39.44,39.51,39.43,39.45,290200.0,37.4304,37.4968,37.4209,37.4399,290200.0
2014-11-28 10:50:00,39.45,39.46,39.31,39.34,132400.0,37.4399,37.4494,37.307,37.3355,132400.0
2014-11-28 11:00:00,39.33,39.42,39.3,39.37,148800.0,37.326,37.4114,37.2975,37.364,148800.0
2014-11-28 11:10:00,39.35,39.43,39.25,39.27,212600.0,37.345,37.4209,37.2501,37.2691,212600.0
2014-11-28 11:20:00,39.3,39.38,39.22,39.24,174600.0,37.2975,37.3735,37.2216,37.2406,174600.0
2014-11-28 11:30:00,39.26,39.28,39.18,39.23,113600.0,37.2596,37.2786,37.1837,37.2311,113600.0
2014-11-28 11:40:00,39.22,39.24,39.1,39.12,209800.0,37.2216,37.2406,37.1077,37.1267,209800.0
2014-11-28 11:50:00,39.13,39.15,38.99,39.04,298200.0,37.1362,37.1552,37.0033,37.0508,298200.0
2014-11-28 12:00:00,39.02,39.03,38.79,38.81,396600.0,37.0318,37.0413,36.8135,36.8325,396600.0
2014-11-28 12:10:00,38.8,38.97,38.78,38.86,325000.0,36.823,36.9844,36.804,36.88,325000.0
2014-11-28 12:20:00,38.85,38.92,38.81,38.82,154400.0,36.8705,36.9369,36.8325,36.842,154400.0
2014-11-28 12:30:00,38.82,38.86,38.68,38.71,325200.0,36.842,36.88,36.7091,36.7376,325200.0
2014-11-28 12:40:00,38.71,38.73,38.31,38.32,522600.0,36.7376,36.7566,36.358,36.3675,522600.0
2014-11-28 12:50:00,38.31,38.31,37.72,37.88,951000.0,36.358,36.358,35.7981,35.9499,951000.0
2014-12-01 09:30:00,37.47,37.62,37.1,37.17,763400.0,35.5608,35.7031,35.2096,35.2761,763400.0
2014-12-01 09:40:00,37.15,37.18,36.77,36.87,807800.0,35.2571,35.2856,34.8965,34.9914,807800.0
2014-12-01 09:50:00,36.85,36.94,36.6,36.91,699800.0,34.9724,35.0578,34.7351,35.0293,699800.0
2014-12-01 10:00:00,36.9,37.2,36.85,37.0,606000.0,35.0198,35.3045,34.9724,35.1147,606000.0
2014-12-01 10:10:00,37.01,37.33,36.95,37.04,406400.0,35.1242,35.4279,35.0673,35.1527,406400.0
2014-12-01 10:20:00,37.04,37.15,36.88,37.02,268200.0,35.1527,35.2571,35.0009,35.1337,268200.0
2014-12-01 10:30:00,36.99,37.03,36.76,36.82,321800.0,35.1052,35.1432,34.887,34.9439,321800.0
2014-12-01 10:40:00,36.82,36.82,36.54,36.61,406200.0,34.9439,34.9439,34.6782,34.7446,406200.0
2014-12-01 10:50:00,36.59,36.6,36.15,36.27,654800.0,34.7256,34.7351,34.308,34.4219,654800.0
2014-12-01 11:00:00,36.25,36.35,36.18,36.33,268200.0,34.403,34.4979,34.3365,34.4789,268200.0
2014-12-01 11:10:00,36.34,36.49,36.3,36.47,324000.0,34.4884,34.6307,34.4504,34.6117,324000.0
2014-12-01 11:20:00,36.47,36.7,36.47,36.6,387600.0,34.6117,34.83,34.6117,34.7351,387600.0
2014-12-01 11:30:00,36.62,36.69,36.49,36.49,142400.0,34.7541,34.8205,34.6307,34.6307,142400.0
2014-12-01 11:40:00,36.49,36.56,36.43,36.44,222800.0,34.6307,34.6972,34.5738,34.5833,222800.0
2014-12-01 11:50:00,36.43,36.44,36.24,36.29,258800.0,34.5738,34.5833,34.3935,34.4409,258800.0
2014-12-01 12:00:00,36.27,36.35,36.25,36.3,125200.0,34.4219,34.4979,34.403,34.4504,125200.0
2014-12-01 12:10:00,36.31,36.48,36.23,36.46,317600.0,34.4599,34.6212,34.384,34.6023,317600.0
2014-12-01 12:20:00,36.44,36.46,36.27,36.31,115200.0,34.5833,34.6023,34.4219,34.4599,115200.0
2014-12-01 12:30:00,36.31,36.41,36.29,36.33,114200.0,34.4599,34.5548,34.4409,34.4789,114200.0
2014-12-01 12:40:00,36.33,36.4,36.3,36.38,149400.0,34.4789,34.5453,34.4504,34.5263,149400.0
2014-12-01 12:50:00,36.39,36.69,36.38,36.66,286000.0,34.5358,34.8205,34.5263,34.7921,286000.0
2014-12-01 13:00:00,36.67,36.74,36.6,36.6,187000.0,34.8016,34.868,34.7351,34.7351,187000.0
2014-12-01 13:10:00,36.62,36.62,36.49,36.5,93800.0,34.7541,34.7541,34.6307,34.6402,93800.0
2014-12-01 13:20:00,36.51,36.66,36.49,36.52,157400.0,34.6497,34.7921,34.6307,34.6592,157400.0
2014-12-01 13:30:00,36.53,36.61,36.46,36.52,150200.0,34.6687,34.7446,34.6023,34.6592,150200.0
2014-12-01 13:40:00,36.54,36.6,36.48,36.58,110000.0,34.6782,34.7351,34.6212,34.7161,110000.0
2014-12-01 13:50:00,36.58,36.58,36.4,36.44,229200.0,34.7161,34.7161,34.5453,34.5833,229200.0
2014-12-01 14:00:00,36.44,36.47,36.21,36.25,278400.0,34.5833,34.6117,34.365,34.403,278400.0
2014-12-01 14:10:00,36.26,36.29,36.1,36.26,432200.0,34.4124,34.4409,34.2606,34.4124,432200.0
2014-12-01 14:20:00,36.26,36.31,36.15,36.26,238600.0,34.4124,34.4599,34.308,34.4124,238600.0
2014-12-01 14:30:00,36.27,36.45,36.25,36.44,369200.0,34.4219,34.5928,34.403,34.5833,369200.0
2014-12-01 14:40:00,36.44,36.47,36.38,36.4,315600.0,34.5833,34.6117,34.5263,34.5453,315600.0
2014-12-01 14:50:00,36.41,36.51,36.34,36.41,283800.0,34.5548,34.6497,34.4884,34.5548,283800.0
2014-12-01 15:00:00,36.4,36.54,36.4,36.51,294400.0,34.5453,34.6782,34.5453,34.6497,294400.0
2014-12-01 15:10:00,36.5,36.63,36.48,36.6,331000.0,34.6402,34.7636,34.6212,34.7351,331000.0
2014-12-01 15:20:00,36.59,36.66,36.53,36.53,327000.0,34.7256,34.7921,34.6687,34.6687,327000.0
2014-12-01 15:30:00,36.53,36.55,36.35,36.37,368400.0,34.6687,34.6877,34.4979,34.5168,368400.0
2014-12-01 15:40:00,36.38,36.39,36.11,36.22,603400.0,34.5263,34.5358,34.2701,34.3745,603400.0
2014-12-01 15:50:00,36.22,36.27,36.01,36.08,689000.0,34.3745,34.4219,34.1752,34.2416,689000.0
2014-12-02 09:30:00,36.16,36.82,36.16,36.77,1145200.0,34.3175,34.9439,34.3175,34.8965,1145200.0
2014-12-02 09:40:00,36.78,36.82,36.56,36.6,639800.0,34.9059,34.9439,34.6972,34.7351,639800.0
2014-12-02 09:50:00,36.62,36.97,36.49,36.85,548400.0,34.7541,35.0863,34.6307,34.9724,548400.0
2014-12-02 10:00:00,36.91,37.25,36.76,37.07,932400.0,35.0293,35.352,34.887,35.1812,932400.0
2014-12-02 10:10:00,37.09,37.15,36.95,37.08,424000.0,35.2002,35.2571,35.0673,35.1907,424000.0
2014-12-02 10:20:00,37.07,37.19,37.0,37.09,318800.0,35.1812,35.2951,35.1147,35.2002,318800.0
2014-12-02 10:30:00,37.1,37.31,37.08,37.1,555200.0,35.2096,35.4089,35.1907,35.2096,555200.0
2014-12-02 10:40:00,37.09,37.37,37.09,37.3,334000.0,35.2002,35.4659,35.2002,35.3995,334000.0
2014-12-02 10:50:00,37.27,37.48,37.2,37.47,437000.0,35.371,35.5703,35.3045,35.5608,437000.0
2014-12-02 11:00:00,37.46,37.7,37.46,37.63,599600.0,35.5513,35.7791,35.5513,35.7126,599600.0
2014-12-02 11:10:00,37.62,37.69,37.6,37.65,310000.0,35.7031,35.7696,35.6842,35.7316,310000.0
2014-12-02 11:20:00,37.66,37.67,37.46,37.51,281000.0,35.7411,35.7506,35.5513,35.5988,281000.0
2014-12-02 11:30:00,37.51,37.53,37.31,37.36,183000.0,35.5988,35.6177,35.4089,35.4564,183000.0
2014-12-02 11:40:00,37.35,37.4,37.24,37.26,238200.0,35.4469,35.4944,35.3425,35.3615,238200.0
2014-12-02 11:50:00,37.29,37.35,37.2,37.31,194800.0,35.39,35.4469,35.3045,35.4089,194800.0
2014-12-02 12:00:00,37.31,37.31,37.13,37.21,218800.0,35.4089,35.4089,35.2381,35.314,218800.0
2014-12-02 12:10:00,37.21,37.24,37.09,37.21,162800.0,35.314,35.3425,35.2002,35.314,162800.0
2014-12-02 12:20:00,37.22,37.25,37.07,37.09,123800.0,35.3235,35.352,35.1812,35.2002,123800.0
2014-12-02 12:30:00,37.08,37.09,36.95,37.0,186800.0,35.1907,35.2002,35.0673,35.1147,186800.0
2014-12-02 12:40:00,36.99,37.02,36.92,36.98,196800.0,35.1052,35.1337,35.0388,35.0958,196800.0
2014-12-02 12:50:00,36.98,37.07,36.94,37.04,179400.0,35.0958,35.1812,35.0578,35.1527,179400.0
2014-12-02 13:00:00,37.04,37.14,36.99,37.07,251400.0,35.1527,35.2476,35.1052,35.1812,251400.0
2014-12-02 13:10:00,37.06,37.13,37.01,37.03,110200.0,35.1717,35.2381,35.1242,35.1432,110200.0
2014-12-02 13:20:00,37.03,37.3,36.92,37.24,310600.0,35.1432,35.3995,35.0388,35.3425,310600.0
2014-12-02 13:30:00,37.25,37.26,37.13,37.17,104000.0,35.352,35.3615,35.2381,35.2761,104000.0
2014-12-02 13:40:00,37.17,37.24,37.1,37.19,137200.0,35.2761,35.3425,35.2096,35.2951,137200.0
2014-12-02 13:50:00,37.17,37.17,36.99,37.1,158800.0,35.2761,35.2761,35.1052,35.2096,158800.0
2014-12-02 14:00:00,37.1,37.18,37.04,37.07,119200.0,35.2096,35.2856,35.1527,35.1812,119200.0
2014-12-02 14:10:00,37.09,37.18,37.08,37.14,86200.0,35.2002,35.2856,35.1907,35.2476,86200.0
2014-12-02 14:20:00,37.15,37.24,37.14,37.18,206400.0,35.2571,35.3425,35.2476,35.2856,206400.0
2014-12-02 14:30:00,37.16,37.2,37.08,37.14,97000.0,35.2666,35.3045,35.1907,35.2476,97000.0
2014-12-02 14:40:00,37.13,37.43,37.13,37.42,310600.0,35.2381,35.5228,35.2381,35.5133,310600.0
2014-12-02 14:50:00,37.42,37.47,37.38,37.4,228800.0,35.5133,35.5608,35.4754,35.4944,228800.0
2014-12-02 15:00:00,37.39,37.45,37.37,37.4,128000.0,35.4849,35.5418,35.4659,35.4944,128000.0
2014-12-02 15:10:00,37.39,37.39,37.24,37.26,143600.0,35.4849,35.4849,35.3425,35.3615,143600.0
2014-12-02 15:20:00,37.27,37.27,37.13,37.2,218600.0,35.371,35.371,35.2381,35.3045,218600.0
2014-12-02 15:30:00,37.21,37.3,37.16,37.24,219200.0,35.314,35.3995,35.2666,35.3425,219200.0
2014-12-02 15:40:00,37.24,37.27,37.15,37.16,328000.0,35.3425,35.371,35.2571,35.2666,328000.0
2014-12-02 15:50:00,37.16,37.4,37.12,37.32,615000.0,35.2666,35.4944,35.2286,35.4184,615000.0
2014-12-03 09:30:00,37.37,37.72,37.1,37.72,817200.0,35.4659,35.7981,35.2096,35.7981,817200.0
2014-12-03 09:40:00,37.71,37.88,37.63,37.74,492600.0,35.7886,35.9499,35.7126,35.817,492600.0
2014-12-03 09:50:00,37.77,37.79,37.57,37.67,321200.0,35.8455,35.8645,35.6557,35.7506,321200.0
2014-12-03 10:00:00,37.7,37.76,37.48,37.58,523800.0,35.7791,35.836,35.5703,35.6652,523800.0
2014-12-03 10:10:00,37.58,38.06,37.56,37.99,800400.0,35.6652,36.1207,35.6462,36.0543,800400.0
2014-12-03 10:20:00,37.98,38.46,37.84,38.32,784400.0,36.0448,36.5003,35.9119,36.3675,784400.0
2014-12-03 10:30:00,38.33,38.52,38.25,38.37,352000.0,36.377,36.5573,36.301,36.4149,352000.0
2014-12-03 10:40:00,38.4,38.49,38.32,38.47,183000.0,36.4434,36.5288,36.3675,36.5098,183000.0
2014-12-03 10:50:00,38.47,38.51,38.32,38.51,252200.0,36.5098,36.5478,36.3675,36.5478,252200.0
2014-12-03 11:00:00,38.5,38.74,38.46,38.66,652800.0,36.5383,36.7661,36.5003,36.6902,652800.0
2014-12-03 11:10:00,38.68,38.69,38.47,38.49,222000.0,36.7091,36.7186,36.5098,36.5288,222000.0
2014-12-03 11:20:00,38.5,38.62,38.42,38.51,191800.0,36.5383,36.6522,36.4624,36.5478,191800.0
2014-12-03 11:30:00,38.52,38.57,38.37,38.43,154000.0,36.5573,36.6047,36.4149,36.4719,154000.0
2014-12-03 11:40:00,38.43,38.49,38.37,38.45,195600.0,36.4719,36.5288,36.4149,36.4909,195600.0
2014-12-03 11:50:00,38.41,38.51,38.38,38.38,162600.0,36.4529,36.5478,36.4244,36.4244,162600.0
2014-12-03 12:00:00,38.4,38.58,38.4,38.55,271200.0,36.4434,36.6142,36.4434,36.5858,271200.0
2014-12-03 12:10:00,38.54,38.54,38.4,38.4,146400.0,36.5763,36.5763,36.4434,36.4434,146400.0
2014-12-03 12:20:00,38.42,38.47,38.33,38.33,116600.0,36.4624,36.5098,36.377,36.377,116600.0
2014-12-03 12:30:00,38.33,38.33,38.24,38.24,260200.0,36.377,36.377,36.2916,36.2916,260200.0
2014-12-03 12:40:00,38.24,38.28,38.2,38.21,229400.0,36.2916,36.3295,36.2536,36.2631,229400.0
2014-12-03 12:50:00,38.2,38.26,38.1,38.15,182800.0,36.2536,36.3105,36.1587,36.2061,182800.0
2014-12-03 13:00:00,38.16,38.28,38.14,38.19,149200.0,36.2156,36.3295,36.1967,36.2441,149200.0
2014-12-03 13:10:00,38.19,38.22,38.14,38.19,96200.0,36.2441,36.2726,36.1967,36.2441,96200.0
2014-12-03 13:20:00,38.19,38.3,38.16,38.29,147400.0,36.2441,36.3485,36.2156,36.339,147400.0
2014-12-03 13:30:00,38.29,38.31,38.18,38.24,120600.0,36.339,36.358,36.2346,36.2916,120600.0
2014-12-03 13:40:00,38.24,38.24,38.01,38.09,251400.0,36.2916,36.2916,36.0733,36.1492,251400.0
2014-12-03 13:50:00,38.09,38.19,38.02,38.19,158600.0,36.1492,36.2441,36.0828,36.2441,158600.0
2014-12-03 14:00:00,38.17,38.42,38.16,38.37,244800.0,36.2251,36.4624,36.2156,36.4149,244800.0
2014-12-03 14:10:00,38.38,38.47,38.35,38.39,286800.0,36.4244,36.5098,36.396,36.4339,286800.0
2014-12-03 14:20:00,38.4,38.56,38.39,38.49,218400.0,36.4434,36.5953,36.4339,36.5288,218400.0
2014-12-03 14:30:00,38.47,38.52,38.38,38.43,132200.0,36.5098,36.5573,36.4244,36.4719,132200.0
2014-12-03 14:40:00,38.42,38.52,38.4,38.4,85600.0,36.4624,36.5573,36.4434,36.4434,85600.0
2014-12-03 14:50:00,38.4,38.46,38.37,38.44,82000.0,36.4434,36.5003,36.4149,36.4814,82000.0
2014-12-03 15:00:00,38.44,38.46,38.38,38.45,134200.0,36.4814,36.5003,36.4244,36.4909,134200.0
2014-12-03 15:10:00,38.44,38.54,38.44,38.49,257600.0,36.4814,36.5763,36.4814,36.5288,257600.0
2014-12-03 15:20:00,38.49,38.52,38.44,38.52,161800.0,36.5288,36.5573,36.4814,36.5573,161800.0
2014-12-03 15:30:00,38.53,38.68,38.52,38.63,331600.0,36.5668,36.7091,36.5573,36.6617,331600.0
2014-12-03 15:40:00,38.64,38.65,38.39,38.43,401200.0,36.6712,36.6807,36.4339,36.4719,401200.0
2014-12-03 15:50:00,38.42,38.5,38.4,38.43,298600.0,36.4624,36.5383,36.4434,36.4719,298600.0
2014-12-04 09:30:00,38.23,38.3,37.92,38.12,619200.0,36.2821,36.3485,35.9879,36.1777,619200.0
2014-12-04 09:40:00,38.13,38.24,38.0,38.17,556800.0,36.1872,36.2916,36.0638,36.2251,556800.0
2014-12-04 09:50:00,38.17,38.18,37.98,38.09,499200.0,36.2251,36.2346,36.0448,36.1492,499200.0
2014-12-04 10:00:00,38.08,38.18,37.71,37.77,642800.0,36.1397,36.2346,35.7886,35.8455,642800.0
2014-12-04 10:10:00,37.77,37.97,37.72,37.9,335200.0,35.8455,36.0353,35.7981,35.9689,335200.0
2014-12-04 10:20:00,37.93,37.93,37.76,37.79,392800.0,35.9974,35.9974,35.836,35.8645,392800.0
2014-12-04 10:30:00,37.78,37.78,37.4,37.48,609400.0,35.855,35.855,35.4944,35.5703,609400.0
2014-12-04 10:40:00,37.49,37.52,37.3,37.46,329400.0,35.5798,35.6082,35.3995,35.5513,329400.0
2014-12-04 10:50:00,37.47,37.65,37.42,37.64,396800.0,35.5608,35.7316,35.5133,35.7221,396800.0
2014-12-04 11:00:00,37.62,37.73,37.55,37.66,256600.0,35.7031,35.8075,35.6367,35.7411,256600.0
2014-12-04 11:10:00,37.66,37.74,37.59,37.63,218800.0,35.7411,35.817,35.6747,35.7126,218800.0
2014-12-04 11:20:00,37.6,37.68,37.54,37.58,121400.0,35.6842,35.7601,35.6272,35.6652,121400.0
2014-12-04 11:30:00,37.58,37.8,37.49,37.7,453400.0,35.6652,35.874,35.5798,35.7791,453400.0
2014-12-04 11:40:00,37.72,37.98,37.7,37.96,472400.0,35.7981,36.0448,35.7791,36.0258,472400.0
2014-12-04 11:50:00,37.96,37.99,37.87,37.98,247800.0,36.0258,36.0543,35.9404,36.0448,247800.0
2014-12-04 12:00:00,37.97,38.07,37.94,38.02,252800.0,36.0353,36.1302,36.0068,36.0828,252800.0
2014-12-04 12:10:00,38.02,38.07,37.93,37.96,166400.0,36.0828,36.1302,35.9974,36.0258,166400.0
2014-12-04 12:20:00,37.98,38.01,37.89,37.9,87600.0,36.0448,36.0733,35.9594,35.9689,87600.0
2014-12-04 12:30:00,37.9,38.25,37.9,38.16,641600.0,35.9689,36.301,35.9689,36.2156,641600.0
2014-12-04 12:40:00,38.16,38.27,38.15,38.19,219800.0,36.2156,36.32,36.2061,36.2441,219800.0
2014-12-04 12:50:00,38.19,38.24,38.12,38.23,210800.0,36.2441,36.2916,36.1777,36.2821,210800.0
2014-12-04 13:00:00,38.23,38.34,38.2,38.21,191800.0,36.2821,36.3865,36.2536,36.2631,191800.0
2014-12-04 13:10:00,38.2,38.24,38.09,38.13,137000.0,36.2536,36.2916,36.1492,36.1872,137000.0
2014-12-04 13:20:00,38.13,38.18,38.05,38.09,90400.0,36.1872,36.2346,36.1112,36.1492,90400.0
2014-12-04 13:30:00,38.09,38.1,37.98,38.04,123800.0,36.1492,36.1587,36.0448,36.1017,123800.0
2014-12-04 13:40:00,38.04,38.2,38.02,38.13,123600.0,36.1017,36.2536,36.0828,36.1872,123600.0
2014-12-04 13:50:00,38.13,38.19,38.13,38.13,71800.0,36.1872,36.2441,36.1872,36.1872,71800.0
2014-12-04 14:00:00,38.13,38.17,38.08,38.13,91600.0,36.1872,36.2251,36.1397,36.1872,91600.0
2014-12-04 14:10:00,38.13,38.16,38.11,38.11,37000.0,36.1872,36.2156,36.1682,36.1682,37000.0
2014-12-04 14:20:00,38.1,38.14,38.08,38.1,108800.0,36.1587,36.1967,36.1397,36.1587,108800.0
2014-12-04 14:30:00,38.1,38.1,37.89,37.94,193200.0,36.1587,36.1587,35.9594,36.0068,193200.0
2014-12-04 14:40:00,37.94,37.99,37.93,37.98,85000.0,36.0068,36.0543,35.9974,36.0448,85000.0
2014-12-04 14:50:00,37.98,37.99,37.91,37.95,84200.0,36.0448,36.0543,35.9784,36.0163,84200.0
2014-12-04 15:00:00,37.94,38.05,37.94,38.01,76200.0,36.0068,36.1112,36.0068,36.0733,76200.0
2014-12-04 15:10:00,38.01,38.02,37.78,37.8,195600.0,36.0733,36.0828,35.855,35.874,195600.0
2014-12-04 15:20:00,37.79,37.81,37.48,37.52,483400.0,35.8645,35.8835,35.5703,35.6082,483400.0
2014-12-04 15:30:00,37.52,37.65,37.47,37.55,310400.0,35.6082,35.7316,35.5608,35.6367,310400.0
2014-12-04 15:40:00,37.54,37.65,37.49,37.53,271400.0,35.6272,35.7316,35.5798,35.6177,271400.0
2014-12-04 15:50:00,37.55,37.87,37.55,37.86,424400.0,35.6367,35.9404,35.6367,35.9309,424400.0
2014-12-05 09:30:00,38.28,38.65,38.02,38.51,1058400.0,36.3295,36.6807,36.0828,36.5478,1058400.0
2014-12-05 09:40:00,38.51,38.75,38.15,38.75,613200.0,36.5478,36.7756,36.2061,36.7756,613200.0
2014-12-05 09:50:00,38.75,38.87,38.54,38.63,644800.0,36.7756,36.8895,36.5763,36.6617,644800.0
2014-12-05 10:00:00,38.65,38.66,38.32,38.42,523200.0,36.6807,36.6902,36.3675,36.4624,523200.0
2014-12-05 10:10:00,38.43,38.8,38.41,38.8,522800.0,36.4719,36.823,36.4529,36.823,522800.0
2014-12-05 10:20:00,38.8,38.81,38.37,38.46,376000.0,36.823,36.8325,36.4149,36.5003,376000.0
2014-12-05 10:30:00,38.47,38.66,38.45,38.6,207800.0,36.5098,36.6902,36.4909,36.6332,207800.0
2014-12-05 10:40:00,38.62,38.78,38.55,38.67,287800.0,36.6522,36.804,36.5858,36.6996,287800.0
2014-12-05 10:50:00,38.68,38.75,38.52,38.56,243000.0,36.7091,36.7756,36.5573,36.5953,243000.0
2014-12-05 11:00:00,38.56,38.72,38.56,38.63,188400.0,36.5953,36.7471,36.5953,36.6617,188400.0
2014-12-05 11:10:00,38.63,38.7,38.62,38.65,185000.0,36.6617,36.7281,36.6522,36.6807,185000.0
2014-12-05 11:20:00,38.65,38.84,38.64,38.82,308600.0,36.6807,36.861,36.6712,36.842,308600.0
2014-12-05 11:30:00,38.83,38.84,38.74,38.82,250400.0,36.8515,36.861,36.7661,36.842,250400.0
2014-12-05 11:40:00,38.83,38.84,38.74,38.84,154400.0,36.8515,36.861,36.7661,36.861,154400.0
2014-12-05 11:50:00,38.84,38.94,38.71,38.73,394400.0,36.861,36.9559,36.7376,36.7566,394400.0
2014-12-05 12:00:00,38.74,38.84,38.73,38.84,133600.0,36.7661,36.861,36.7566,36.861,133600.0
2014-12-05 12:10:00,38.83,38.98,38.74,38.94,278000.0,36.8515,36.9939,36.7661,36.9559,278000.0
2014-12-05 12:20:00,38.94,38.95,38.8,38.82,108400.0,36.9559,36.9654,36.823,36.842,108400.0
2014-12-05 12:30:00,38.83,38.87,38.76,38.87,181600.0,36.8515,36.8895,36.7851,36.8895,181600.0
2014-12-05 12:40:00,38.87,38.92,38.77,38.8,121600.0,36.8895,36.9369,36.7946,36.823,121600.0
2014-12-05 12:50:00,38.8,38.81,38.66,38.72,204600.0,36.823,36.8325,36.6902,36.7471,204600.0
2014-12-05 13:00:00,38.72,38.77,38.67,38.67,192000.0,36.7471,36.7946,36.6996,36.6996,192000.0
2014-12-05 13:10:00,38.67,38.73,38.6,38.68,123800.0,36.6996,36.7566,36.6332,36.7091,123800.0
2014-12-05 13:20:00,38.67,38.72,38.6,38.68,140200.0,36.6996,36.7471,36.6332,36.7091,140200.0
2014-12-05 13:30:00,38.67,38.7,38.6,38.65,129400.0,36.6996,36.7281,36.6332,36.6807,129400.0
2014-12-05 13:40:00,38.65,38.67,38.6,38.62,75600.0,36.6807,36.6996,36.6332,36.6522,75600.0
2014-12-05 13:50:00,38.6,38.66,38.58,38.62,178000.0,36.6332,36.6902,36.6142,36.6522,178000.0
2014-12-05 14:00:00,38.62,38.72,38.61,38.72,123600.0,36.6522,36.7471,36.6427,36.7471,123600.0
2014-12-05 14:10:00,38.72,38.78,38.71,38.74,151400.0,36.7471,36.804,36.7376,36.7661,151400.0
2014-12-05 14:20:00,38.74,38.79,38.7,38.73,92600.0,36.7661,36.8135,36.7281,36.7566,92600.0
2014-12-05 14:30:00,38.74,38.74,38.55,38.59,169000.0,36.7661,36.7661,36.5858,36.6237,169000.0
2014-12-05 14:40:00,38.6,38.61,38.52,38.55,165200.0,36.6332,36.6427,36.5573,36.5858,165200.0
2014-12-05 14:50:00,38.55,38.58,38.46,38.55,149600.0,36.5858,36.6142,36.5003,36.5858,149600.0
2014-12-05 15:00:00,38.52,38.63,38.48,38.6,187600.0,36.5573,36.6617,36.5193,36.6332,187600.0
2014-12-05 15:10:00,38.61,38.7,38.6,38.7,153000.0,36.6427,36.7281,36.6332,36.7281,153000.0
2014-12-05 15:20:00,38.68,38.74,38.62,38.73,141200.0,36.7091,36.7661,36.6522,36.7566,141200.0
2014-12-05 15:30:00,38.73,38.73,38.56,38.58,211000.0,36.7566,36.7566,36.5953,36.6142,211000.0
2014-12-05 15:40:00,38.59,38.63,38.27,38.3,472600.0,36.6237,36.6617,36.32,36.3485,472600.0
2014-12-05 15:50:00,38.29,38.72,38.29,38.72,683400.0,36.339,36.7471,36.339,36.7471,683400.0
2014-12-08 09:30:00,38.3,38.67,38.15,38.65,610800.0,36.3485,36.6996,36.2061,36.6807,610800.0
2014-12-08 09:40:00,38.67,38.88,38.58,38.72,593600.0,36.6996,36.8989,36.6142,36.7471,593600.0
2014-12-08 09:50:00,38.74,38.79,38.57,38.69,239400.0,36.7661,36.8135,36.6047,36.7186,239400.0
2014-12-08 10:00:00,38.69,38.95,38.67,38.85,323800.0,36.7186,36.9654,36.6996,36.8705,323800.0
2014-12-08 10:10:00,38.88,38.88,38.7,38.78,241000.0,36.8989,36.8989,36.7281,36.804,241000.0
2014-12-08 10:20:00,38.79,39.18,38.78,39.17,506200.0,36.8135,37.1837,36.804,37.1742,506200.0
2014-12-08 10:30:00,39.17,39.37,39.1,39.3,509200.0,37.1742,37.364,37.1077,37.2975,509200.0
2014-12-08 10:40:00,39.31,39.35,39.19,39.32,201800.0,37.307,37.345,37.1932,37.3165,201800.0
2014-12-08 10:50:00,39.33,39.35,39.1,39.1,213600.0,37.326,37.345,37.1077,37.1077,213600.0
2014-12-08 11:00:00,39.1,39.2,39.09,39.13,205600.0,37.1077,37.2026,37.0982,37.1362,205600.0
2014-12-08 11:10:00,39.17,39.29,39.12,39.13,191600.0,37.1742,37.2881,37.1267,37.1362,191600.0
2014-12-08 11:20:00,39.13,39.23,39.02,39.06,224000.0,37.1362,37.2311,37.0318,37.0698,224000.0
2014-12-08 11:30:00,39.08,39.2,38.9,38.9,192200.0,37.0888,37.2026,36.9179,36.9179,192200.0
2014-12-08 11:40:00,38.9,38.91,38.79,38.8,183200.0,36.9179,36.9274,36.8135,36.823,183200.0
2014-12-08 11:50:00,38.8,38.84,38.69,38.72,166600.0,36.823,36.861,36.7186,36.7471,166600.0
2014-12-08 12:00:00,38.73,38.73,38.64,38.64,227800.0,36.7566,36.7566,36.6712,36.6712,227800.0
2014-12-08 12:10:00,38.63,38.63,37.98,38.04,615200.0,36.6617,36.6617,36.0448,36.1017,615200.0
2014-12-08 12:20:00,38.04,38.05,37.87,37.97,486400.0,36.1017,36.1112,35.9404,36.0353,486400.0
2014-12-08 12:30:00,37.95,37.99,37.85,37.96,280000.0,36.0163,36.0543,35.9214,36.0258,280000.0
2014-12-08 12:40:00,37.96,38.12,37.9,38.04,401600.0,36.0258,36.1777,35.9689,36.1017,401600.0
2014-12-08 12:50:00,38.02,38.09,37.68,37.77,387400.0,36.0828,36.1492,35.7601,35.8455,387400.0
2014-12-08 13:00:00,37.77,37.94,37.71,37.86,280600.0,35.8455,36.0068,35.7886,35.9309,280600.0
2014-12-08 13:10:00,37.86,37.94,37.75,37.83,217200.0,35.9309,36.0068,35.8265,35.9024,217200.0
2014-12-08 13:20:00,37.83,37.83,37.62,37.74,194200.0,35.9024,35.9024,35.7031,35.817,194200.0
2014-12-08 13:30:00,37.76,37.76,37.35,37.44,587000.0,35.836,35.836,35.4469,35.5323,587000.0
2014-12-08 13:40:00,37.44,37.52,37.35,37.47,229800.0,35.5323,35.6082,35.4469,35.5608,229800.0
2014-12-08 13:50:00,37.48,37.6,37.41,37.43,279600.0,35.5703,35.6842,35.5038,35.5228,279600.0
2014-12-08 14:00:00,37.42,37.51,37.31,37.48,318800.0,35.5133,35.5988,35.4089,35.5703,318800.0
2014-12-08 14:10:00,37.46,37.47,36.9,37.05,533200.0,35.5513,35.5608,35.0198,35.1622,533200.0
2014-12-08 14:20:00,37.02,37.21,36.97,37.21,264200.0,35.1337,35.314,35.0863,35.314,264200.0
2014-12-08 14:30:00,37.19,37.49,37.19,37.4,401200.0,35.2951,35.5798,35.2951,35.4944,401200.0
2014-12-08 14:40:00,37.42,37.5,37.4,37.46,192400.0,35.5133,35.5893,35.4944,35.5513,192400.0
2014-12-08 14:50:00,37.46,37.57,37.39,37.39,181000.0,35.5513,35.6557,35.4849,35.4849,181000.0
2014-12-08 15:00:00,37.4,37.42,37.2,37.2,263600.0,35.4944,35.5133,35.3045,35.3045,263600.0
2014-12-08 15:10:00,37.2,37.4,37.2,37.26,211000.0,35.3045,35.4944,35.3045,35.3615,211000.0
2014-12-08 15:20:00,37.24,37.51,37.21,37.36,222600.0,35.3425,35.5988,35.314,35.4564,222600.0
2014-12-08 15:30:00,37.38,37.44,37.19,37.24,273400.0,35.4754,35.5323,35.2951,35.3425,273400.0
2014-12-08 15:40:00,37.24,37.34,37.1,37.17,541400.0,35.3425,35.4374,35.2096,35.2761,541400.0
2014-12-08 15:50:00,37.16,37.35,37.1,37.27,437200.0,35.2666,35.4469,35.2096,35.371,437200.0
2014-12-09 09:30:00,36.05,36.2,35.85,36.19,1281200.0,34.2131,34.3555,34.0233,34.346,1281200.0
2014-12-09 09:40:00,36.18,36.51,36.14,36.48,874200.0,34.3365,34.6497,34.2986,34.6212,874200.0
2014-12-09 09:50:00,36.48,36.64,36.35,36.63,517600.0,34.6212,34.7731,34.4979,34.7636,517600.0
2014-12-09 10:00:00,36.63,36.72,36.49,36.65,548400.0,34.7636,34.849,34.6307,34.7826,548400.0
2014-12-09 10:10:00,36.67,36.67,36.38,36.44,308400.0,34.8016,34.8016,34.5263,34.5833,308400.0
2014-12-09 10:20:00,36.43,36.58,36.19,36.24,379200.0,34.5738,34.7161,34.346,34.3935,379200.0
2014-12-09 10:30:00,36.24,36.64,36.15,36.56,554600.0,34.3935,34.7731,34.308,34.6972,554600.0
2014-12-09 10:40:00,36.55,37.0,36.54,36.96,840800.0,34.6877,35.1147,34.6782,35.0768,840800.0
2014-12-09 10:50:00,36.98,37.08,36.88,36.93,388000.0,35.0958,35.1907,35.0009,35.0483,388000.0
2014-12-09 11:00:00,36.97,36.97,36.75,36.77,312800.0,35.0863,35.0863,34.8775,34.8965,312800.0
2014-12-09 11:10:00,36.77,37.02,36.76,36.97,261200.0,34.8965,35.1337,34.887,35.0863,261200.0
2014-12-09 11:20:00,36.95,37.22,36.89,37.14,383400.0,35.0673,35.3235,35.0103,35.2476,383400.0
2014-12-09 11:30:00,37.15,37.39,37.08,37.18,519400.0,35.2571,35.4849,35.1907,35.2856,519400.0
2014-12-09 11:40:00,37.21,37.41,37.12,37.23,464000.0,35.314,35.5038,35.2286,35.333,464000.0
2014-12-09 11:50:00,37.24,37.35,37.18,37.29,222200.0,35.3425,35.4469,35.2856,35.39,222200.0
2014-12-09 12:00:00,37.3,37.33,37.11,37.26,183000.0,35.3995,35.4279,35.2191,35.3615,183000.0
2014-12-09 12:10:00,37.24,37.34,37.17,37.23,114400.0,35.3425,35.4374,35.2761,35.333,114400.0
2014-12-09 12:20:00,37.23,37.36,37.2,37.34,149800.0,35.333,35.4564,35.3045,35.4374,149800.0
2014-12-09 12:30:00,37.35,37.8,37.3,37.8,552600.0,35.4469,35.874,35.3995,35.874,552600.0
2014-12-09 12:40:00,37.8,37.93,37.69,37.76,274800.0,35.874,35.9974,35.7696,35.836,274800.0
2014-12-09 12:50:00,37.77,37.86,37.72,37.86,180800.0,35.8455,35.9309,35.7981,35.9309,180800.0
2014-12-09 13:00:00,37.86,38.13,37.78,38.13,272600.0,35.9309,36.1872,35.855,36.1872,272600.0
2014-12-09 13:10:00,38.12,38.46,38.11,38.35,482800.0,36.1777,36.5003,36.1682,36.396,482800.0
2014-12-09 13:20:00,38.37,38.37,38.24,38.34,182000.0,36.4149,36.4149,36.2916,36.3865,182000.0
2014-12-09 13:30:00,38.35,38.88,38.35,38.8,654000.0,36.396,36.8989,36.396,36.823,654000.0
2014-12-09 13:40:00,38.8,38.81,38.6,38.66,434800.0,36.823,36.8325,36.6332,36.6902,434800.0
2014-12-09 13:50:00,38.67,38.73,38.51,38.68,267000.0,36.6996,36.7566,36.5478,36.7091,267000.0
2014-12-09 14:00:00,38.68,38.87,38.63,38.77,255800.0,36.7091,36.8895,36.6617,36.7946,255800.0
2014-12-09 14:10:00,38.79,38.84,38.67,38.74,215600.0,36.8135,36.861,36.6996,36.7661,215600.0
2014-12-09 14:20:00,38.74,38.92,38.73,38.85,207400.0,36.7661,36.9369,36.7566,36.8705,207400.0
2014-12-09 14:30:00,38.85,38.87,38.59,38.64,213800.0,36.8705,36.8895,36.6237,36.6712,213800.0
2014-12-09 14:40:00,38.63,38.8,38.61,38.75,148000.0,36.6617,36.823,36.6427,36.7756,148000.0
2014-12-09 14:50:00,38.76,38.91,38.68,38.9,268000.0,36.7851,36.9274,36.7091,36.9179,268000.0
2014-12-09 15:00:00,38.9,39.15,38.9,38.98,559400.0,36.9179,37.1552,36.9179,36.9939,559400.0
2014-12-09 15:10:00,38.99,39.05,38.93,38.97,241800.0,37.0033,37.0603,36.9464,36.9844,241800.0
2014-12-09 15:20:00,38.97,39.01,38.87,38.88,200600.0,36.9844,37.0223,36.8895,36.8989,200600.0
2014-12-09 15:30:00,38.87,38.97,38.8,38.88,267000.0,36.8895,36.9844,36.823,36.8989,267000.0
2014-12-09 15:40:00,38.88,39.07,38.84,39.06,346600.0,36.8989,37.0793,36.861,37.0698,346600.0
2014-12-09 15:50:00,39.04,39.22,38.97,39.16,664200.0,37.0508,37.2216,36.9844,37.1647,664200.0
2014-12-10 09:30:00,38.69,38.9,38.4,38.83,989000.0,36.7186,36.9179,36.4434,36.8515,989000.0
2014-12-10 09:40:00,38.83,39.1,38.48,38.5,903200.0,36.8515,37.1077,36.5193,36.5383,903200.0
2014-12-10 09:50:00,38.49,38.6,38.27,38.49,732600.0,36.5288,36.6332,36.32,36.5288,732600.0
2014-12-10 10:00:00,38.48,38.54,38.17,38.25,643000.0,36.5193,36.5763,36.2251,36.301,643000.0
2014-12-10 10:10:00,38.21,38.58,38.09,38.57,865800.0,36.2631,36.6142,36.1492,36.6047,865800.0
2014-12-10 10:20:00,38.56,38.61,38.35,38.43,396400.0,36.5953,36.6427,36.396,36.4719,396400.0
2014-12-10 10:30:00,38.43,38.44,37.95,38.03,552200.0,36.4719,36.4814,36.0163,36.0923,552200.0
2014-12-10 10:40:00,38.02,38.35,38.01,38.24,454200.0,36.0828,36.396,36.0733,36.2916,454200.0
2014-12-10 10:50:00,38.22,38.6,38.13,38.55,523400.0,36.2726,36.6332,36.1872,36.5858,523400.0
2014-12-10 11:00:00,38.56,38.72,38.4,38.57,615600.0,36.5953,36.7471,36.4434,36.6047,615600.0
2014-12-10 11:10:00,38.58,38.58,38.17,38.21,420400.0,36.6142,36.6142,36.2251,36.2631,420400.0
2014-12-10 11:20:00,38.2,38.41,38.12,38.23,291400.0,36.2536,36.4529,36.1777,36.2821,291400.0
2014-12-10 11:30:00,38.22,38.33,38.11,38.28,303400.0,36.2726,36.377,36.1682,36.3295,303400.0
2014-12-10 11:40:00,38.3,38.35,38.13,38.3,269400.0,36.3485,36.396,36.1872,36.3485,269400.0
2014-12-10 11:50:00,38.33,38.52,38.3,38.34,403600.0,36.377,36.5573,36.3485,36.3865,403600.0
2014-12-10 12:00:00,38.35,38.35,38.17,38.23,236200.0,36.396,36.396,36.2251,36.2821,236200.0
2014-12-10 12:10:00,38.23,38.26,38.0,38.09,493000.0,36.2821,36.3105,36.0638,36.1492,493000.0
2014-12-10 12:20:00,38.09,38.23,38.02,38.04,310800.0,36.1492,36.2821,36.0828,36.1017,310800.0
2014-12-10 12:30:00,38.04,38.21,37.88,38.09,460200.0,36.1017,36.2631,35.9499,36.1492,460200.0
2014-12-10 12:40:00,38.09,38.3,38.07,38.3,190400.0,36.1492,36.3485,36.1302,36.3485,190400.0
2014-12-10 12:50:00,38.3,38.4,38.12,38.13,280000.0,36.3485,36.4434,36.1777,36.1872,280000.0
2014-12-10 13:00:00,38.1,38.21,37.99,38.12,252000.0,36.1587,36.2631,36.0543,36.1777,252000.0
2014-12-10 13:10:00,38.13,38.3,38.12,38.16,227400.0,36.1872,36.3485,36.1777,36.2156,227400.0
2014-12-10 13:20:00,38.16,38.23,38.06,38.17,103400.0,36.2156,36.2821,36.1207,36.2251,103400.0
2014-12-10 13:30:00,38.18,38.2,37.94,38.01,281800.0,36.2346,36.2536,36.0068,36.0733,281800.0
2014-12-10 13:40:00,38.01,38.01,37.58,37.58,521000.0,36.0733,36.0733,35.6652,35.6652,521000.0
2014-12-10 13:50:00,37.58,37.69,37.4,37.42,577000.0,35.6652,35.7696,35.4944,35.5133,577000.0
2014-12-10 14:00:00,37.44,37.44,37.19,37.29,388800.0,35.5323,35.5323,35.2951,35.39,388800.0
2014-12-10 14:10:00,37.27,37.53,37.25,37.49,272400.0,35.371,35.6177,35.352,35.5798,272400.0
2014-12-10 14:20:00,37.49,37.51,37.21,37.25,372800.0,35.5798,35.5988,35.314,35.352,372800.0
2014-12-10 14:30:00,37.24,37.27,36.87,36.88,658800.0,35.3425,35.371,34.9914,35.0009,658800.0
2014-12-10 14:40:00,36.88,37.12,36.81,37.04,527800.0,35.0009,35.2286,34.9344,35.1527,527800.0
2014-12-10 14:50:00,37.04,37.07,36.65,36.66,467400.0,35.1527,35.1812,34.7826,34.7921,467400.0
2014-12-10 15:00:00,36.65,36.86,36.56,36.83,986400.0,34.7826,34.9819,34.6972,34.9534,986400.0
2014-12-10 15:10:00,36.83,37.15,36.78,37.08,641200.0,34.9534,35.2571,34.9059,35.1907,641200.0
2014-12-10 15:20:00,37.08,37.24,37.02,37.09,791800.0,35.1907,35.3425,35.1337,35.2002,791800.0
2014-12-10 15:30:00,37.1,37.21,36.95,37.04,513400.0,35.2096,35.314,35.0673,35.1527,513400.0
2014-12-10 15:40:00,37.02,37.05,36.59,36.65,694600.0,35.1337,35.1622,34.7256,34.7826,694600.0
2014-12-10 15:50:00,36.63,36.88,36.58,36.7,786400.0,34.7636,35.0009,34.7161,34.83,786400.0
2014-12-11 09:30:00,36.93,37.73,36.92,37.67,1226600.0,35.2762,36.0404,35.2667,35.9831,1226600.0
2014-12-11 09:40:00,37.69,37.8,37.53,37.73,922000.0,36.0022,36.1072,35.8493,36.0404,922000.0
2014-12-11 09:50:00,37.71,37.95,37.68,37.74,570000.0,36.0213,36.2505,35.9926,36.0499,570000.0
2014-12-11 10:00:00,37.72,37.9,37.58,37.66,596000.0,36.0308,36.2028,35.8971,35.9735,596000.0
2014-12-11 10:10:00,37.65,37.87,37.52,37.71,479600.0,35.964,36.1741,35.8398,36.0213,479600.0
2014-12-11 10:20:00,37.7,37.86,37.66,37.82,540800.0,36.0117,36.1646,35.9735,36.1264,540800.0
2014-12-11 10:30:00,37.81,38.29,37.81,38.27,1350800.0,36.1168,36.5753,36.1168,36.5562,1350800.0
2014-12-11 10:40:00,38.27,38.29,38.03,38.09,444600.0,36.5562,36.5753,36.3269,36.3843,444600.0
2014-12-11 10:50:00,38.1,38.21,37.83,37.87,352200.0,36.3938,36.4989,36.1359,36.1741,352200.0
2014-12-11 11:00:00,37.87,37.93,37.6,37.66,686000.0,36.1741,36.2314,35.9162,35.9735,686000.0
2014-12-11 11:10:00,37.65,37.95,37.63,37.95,285400.0,35.964,36.2505,35.9449,36.2505,285400.0
2014-12-11 11:20:00,37.95,38.05,37.79,37.79,413400.0,36.2505,36.3461,36.0977,36.0977,413400.0
2014-12-11 11:30:00,37.79,37.98,37.79,37.92,236000.0,36.0977,36.2792,36.0977,36.2219,236000.0
2014-12-11 11:40:00,37.92,37.98,37.73,37.77,179000.0,36.2219,36.2792,36.0404,36.0786,179000.0
2014-12-11 11:50:00,37.76,38.06,37.76,38.04,350600.0,36.069,36.3556,36.069,36.3365,350600.0
2014-12-11 12:00:00,38.04,38.15,37.89,37.99,428400.0,36.3365,36.4416,36.1932,36.2887,428400.0
2014-12-11 12:10:00,38.0,38.05,37.94,37.98,163000.0,36.2983,36.3461,36.241,36.2792,163000.0
2014-12-11 12:20:00,38.02,38.06,37.93,37.93,75200.0,36.3174,36.3556,36.2314,36.2314,75200.0
2014-12-11 12:30:00,37.93,37.98,37.77,37.83,169400.0,36.2314,36.2792,36.0786,36.1359,169400.0
2014-12-11 12:40:00,37.83,37.89,37.69,37.82,219000.0,36.1359,36.1932,36.0022,36.1264,219000.0
2014-12-11 12:50:00,37.82,37.86,37.71,37.73,111400.0,36.1264,36.1646,36.0213,36.0404,111400.0
2014-12-11 13:00:00,37.74,37.77,37.65,37.71,148400.0,36.0499,36.0786,35.964,36.0213,148400.0
2014-12-11 13:10:00,37.72,37.73,37.57,37.6,286800.0,36.0308,36.0404,35.8875,35.9162,286800.0
2014-12-11 13:20:00,37.6,37.67,37.46,37.54,288000.0,35.9162,35.9831,35.7825,35.8589,288000.0
2014-12-11 13:30:00,37.57,37.67,37.54,37.63,177800.0,35.8875,35.9831,35.8589,35.9449,177800.0
2014-12-11 13:40:00,37.62,37.77,37.62,37.74,173600.0,35.9353,36.0786,35.9353,36.0499,173600.0
2014-12-11 13:50:00,37.76,37.77,37.34,37.35,266000.0,36.069,36.0786,35.6678,35.6774,266000.0
2014-12-11 14:00:00,37.35,37.52,37.32,37.45,254000.0,35.6774,35.8398,35.6487,35.7729,254000.0
2014-12-11 14:10:00,37.46,37.52,37.35,37.42,260600.0,35.7825,35.8398,35.6774,35.7443,260600.0
2014-12-11 14:20:00,37.4,37.5,37.23,37.26,302200.0,35.7252,35.8207,35.5628,35.5914,302200.0
2014-12-11 14:30:00,37.27,37.35,37.13,37.23,297600.0,35.601,35.6774,35.4673,35.5628,297600.0
2014-12-11 14:40:00,37.24,37.32,36.92,36.92,493600.0,35.5723,35.6487,35.2667,35.2667,493600.0
2014-12-11 14:50:00,36.91,37.01,36.75,36.83,394000.0,35.2571,35.3526,35.1043,35.1807,394000.0
2014-12-11 15:00:00,36.83,37.19,36.83,37.06,441400.0,35.1807,35.5246,35.1807,35.4004,441400.0
2014-12-11 15:10:00,37.09,37.4,37.06,37.32,428200.0,35.429,35.7252,35.4004,35.6487,428200.0
2014-12-11 15:20:00,37.3,37.44,37.24,37.33,210600.0,35.6296,35.7634,35.5723,35.6583,210600.0
2014-12-11 15:30:00,37.34,37.46,37.01,37.01,298000.0,35.6678,35.7825,35.3526,35.3526,298000.0
2014-12-11 15:40:00,37.01,37.17,36.76,36.78,547400.0,35.3526,35.5055,35.1138,35.1329,547400.0
2014-12-11 15:50:00,36.78,36.96,36.59,36.85,663400.0,35.1329,35.3049,34.9514,35.1998,663400.0
2014-12-12 09:30:00,35.52,36.24,35.45,36.02,1529200.0,33.9294,34.6171,33.8625,34.407,1529200.0
2014-12-12 09:40:00,36.04,36.3,35.84,35.88,915400.0,34.4261,34.6744,34.235,34.2732,915400.0
2014-12-12 09:50:00,35.9,36.45,35.86,36.38,871800.0,34.2923,34.8177,34.2541,34.7508,871800.0
2014-12-12 10:00:00,36.4,36.41,35.93,36.3,870800.0,34.7699,34.7795,34.321,34.6744,870800.0
2014-12-12 10:10:00,36.31,36.31,35.77,36.04,571800.0,34.684,34.684,34.1682,34.4261,571800.0
2014-12-12 10:20:00,36.04,36.33,36.02,36.23,556400.0,34.4261,34.7031,34.407,34.6076,556400.0
2014-12-12 10:30:00,36.19,36.37,35.97,36.0,827200.0,34.5693,34.7413,34.3592,34.3879,827200.0
2014-12-12 10:40:00,35.99,36.13,35.88,35.91,650200.0,34.3783,34.512,34.2732,34.3019,650200.0
2014-12-12 10:50:00,35.89,35.93,35.53,35.59,650000.0,34.2828,34.321,33.9389,33.9962,650000.0
2014-12-12 11:00:00,35.6,35.77,35.38,35.71,606600.0,34.0058,34.1682,33.7956,34.1108,606600.0
2014-12-12 11:10:00,35.71,36.09,35.62,35.9,466000.0,34.1108,34.4738,34.0249,34.2923,466000.0
2014-12-12 11:20:00,35.9,36.07,35.72,35.78,299600.0,34.2923,34.4547,34.1204,34.1777,299600.0
2014-12-12 11:30:00,35.81,36.15,35.79,36.13,417800.0,34.2064,34.5311,34.1873,34.512,417800.0
2014-12-12 11:40:00,36.16,36.21,35.84,35.84,275800.0,34.5407,34.5885,34.235,34.235,275800.0
2014-12-12 11:50:00,35.83,35.98,35.6,35.7,313000.0,34.2255,34.3688,34.0058,34.1013,313000.0
2014-12-12 12:00:00,35.71,35.88,35.68,35.74,193400.0,34.1108,34.2732,34.0822,34.1395,193400.0
2014-12-12 12:10:00,35.78,35.8,35.63,35.74,213200.0,34.1777,34.1968,34.0344,34.1395,213200.0
2014-12-12 12:20:00,35.77,36.15,35.72,36.15,466400.0,34.1682,34.5311,34.1204,34.5311,466400.0
2014-12-12 12:30:00,36.15,36.25,35.99,36.17,660600.0,34.5311,34.6267,34.3783,34.5502,660600.0
2014-12-12 12:40:00,36.21,36.24,36.02,36.23,393800.0,34.5885,34.6171,34.407,34.6076,393800.0
2014-12-12 12:50:00,36.23,36.25,36.01,36.05,189600.0,34.6076,34.6267,34.3974,34.4356,189600.0
2014-12-12 13:00:00,36.08,36.38,35.94,36.37,496600.0,34.4643,34.7508,34.3305,34.7413,496600.0
2014-12-12 13:10:00,36.37,36.7,36.2,36.56,579200.0,34.7413,35.0565,34.5789,34.9228,579200.0
2014-12-12 13:20:00,36.59,36.62,36.47,36.5,221600.0,34.9514,34.9801,34.8368,34.8655,221600.0
2014-12-12 13:30:00,36.51,36.52,36.31,36.44,205000.0,34.875,34.8846,34.684,34.8082,205000.0
2014-12-12 13:40:00,36.43,36.46,36.21,36.31,238800.0,34.7986,34.8273,34.5885,34.684,238800.0
2014-12-12 13:50:00,36.3,36.57,36.24,36.39,224600.0,34.6744,34.9323,34.6171,34.7604,224600.0
2014-12-12 14:00:00,36.37,36.41,36.24,36.37,171400.0,34.7413,34.7795,34.6171,34.7413,171400.0
2014-12-12 14:10:00,36.38,36.38,36.15,36.28,262200.0,34.7508,34.7508,34.5311,34.6553,262200.0
2014-12-12 14:20:00,36.25,36.45,36.24,36.29,247000.0,34.6267,34.8177,34.6171,34.6649,247000.0
2014-12-12 14:30:00,36.29,36.33,36.15,36.23,176600.0,34.6649,34.7031,34.5311,34.6076,176600.0
2014-12-12 14:40:00,36.23,36.27,36.04,36.2,250800.0,34.6076,34.6458,34.4261,34.5789,250800.0
2014-12-12 14:50:00,36.2,36.34,36.15,36.32,186000.0,34.5789,34.7126,34.5311,34.6935,186000.0
2014-12-12 15:00:00,36.31,36.41,36.16,36.23,181600.0,34.684,34.7795,34.5407,34.6076,181600.0
2014-12-12 15:10:00,36.2,36.2,36.0,36.1,211600.0,34.5789,34.5789,34.3879,34.4834,211600.0
2014-12-12 15:20:00,36.1,36.2,35.91,36.08,190000.0,34.4834,34.5789,34.3019,34.4643,190000.0
2014-12-12 15:30:00,36.09,36.09,35.65,35.66,604200.0,34.4738,34.4738,34.0535,34.0631,604200.0
2014-12-12 15:40:00,35.64,35.77,35.54,35.59,637400.0,34.044,34.1682,33.9485,33.9962,637400.0
2014-12-12 15:50:00,35.59,35.72,35.44,35.46,1165000.0,33.9962,34.1204,33.8529,33.872,1165000.0
2014-12-15 09:30:00,36.02,36.35,35.88,36.07,1348200.0,34.407,34.7222,34.2732,34.4547,1348200.0
2014-12-15 09:40:00,36.08,36.42,36.08,36.29,987400.0,34.4643,34.789,34.4643,34.6649,987400.0
2014-12-15 09:50:00,36.3,36.38,35.94,36.0,525400.0,34.6744,34.7508,34.3305,34.3879,525400.0
2014-12-15 10:00:00,36.0,36.0,35.62,35.67,761600.0,34.3879,34.3879,34.0249,34.0726,761600.0
2014-12-15 10:10:00,35.66,35.88,35.57,35.68,469400.0,34.0631,34.2732,33.9771,34.0822,469400.0
2014-12-15 10:20:00,35.66,35.66,35.29,35.46,1253200.0,34.0631,34.0631,33.7097,33.872,1253200.0
2014-12-15 10:30:00,35.45,35.57,35.08,35.13,589000.0,33.8625,33.9771,33.5091,33.5568,589000.0
2014-12-15 10:40:00,35.14,35.34,34.77,34.96,849800.0,33.5664,33.7574,33.2129,33.3944,849800.0
2014-12-15 10:50:00,34.96,35.41,34.96,35.1,542600.0,33.3944,33.8243,33.3944,33.5282,542600.0
2014-12-15 11:00:00,35.11,35.15,34.63,34.8,495800.0,33.5377,33.5759,33.0792,33.2416,495800.0
2014-12-15 11:10:00,34.8,34.88,34.5,34.61,380400.0,33.2416,33.318,32.955,33.0601,380400.0
2014-12-15 11:20:00,34.6,34.73,34.35,34.43,522000.0,33.0505,33.1747,32.8117,32.8882,522000.0
2014-12-15 11:30:00,34.42,34.74,34.25,34.26,411000.0,32.8786,33.1843,32.7162,32.7258,411000.0
2014-12-15 11:40:00,34.24,34.48,34.15,34.37,478000.0,32.7067,32.9359,32.6207,32.8308,478000.0
2014-12-15 11:50:00,34.38,34.49,34.05,34.1,560000.0,32.8404,32.9455,32.5252,32.5729,560000.0
2014-12-15 12:00:00,34.08,34.71,34.05,34.6,598600.0,32.5538,33.1556,32.5252,33.0505,598600.0
2014-12-15 12:10:00,34.62,34.83,34.53,34.71,351400.0,33.0697,33.2703,32.9837,33.1556,351400.0
2014-12-15 12:20:00,34.73,35.1,34.71,35.02,744200.0,33.1747,33.5282,33.1556,33.4517,744200.0
2014-12-15 12:30:00,35.04,35.11,34.74,35.04,333000.0,33.4708,33.5377,33.1843,33.4708,333000.0
2014-12-15 12:40:00,34.99,35.0,34.8,34.96,220200.0,33.4231,33.4326,33.2416,33.3944,220200.0
2014-12-15 12:50:00,34.99,35.19,34.85,35.1,500000.0,33.4231,33.6141,33.2894,33.5282,500000.0
2014-12-15 13:00:00,35.12,35.28,34.81,34.88,428200.0,33.5473,33.7001,33.2511,33.318,428200.0
2014-12-15 13:10:00,34.88,34.93,34.57,34.68,229200.0,33.318,33.3658,33.0219,33.127,229200.0
2014-12-15 13:20:00,34.67,34.83,34.56,34.56,163400.0,33.1174,33.2703,33.0123,33.0123,163400.0
2014-12-15 13:30:00,34.57,34.79,34.46,34.71,306400.0,33.0219,33.232,32.9168,33.1556,306400.0
2014-12-15 13:40:00,34.7,34.77,34.49,34.52,140400.0,33.1461,33.2129,32.9455,32.9741,140400.0
2014-12-15 13:50:00,34.5,34.69,34.42,34.57,160600.0,32.955,33.1365,32.8786,33.0219,160600.0
2014-12-15 14:00:00,34.54,34.66,34.46,34.48,196000.0,32.9932,33.1079,32.9168,32.9359,196000.0
2014-12-15 14:10:00,34.46,34.55,34.32,34.42,335200.0,32.9168,33.0028,32.7831,32.8786,335200.0
2014-12-15 14:20:00,34.42,34.95,34.38,34.82,632400.0,32.8786,33.3849,32.8404,33.2607,632400.0
2014-12-15 14:30:00,34.82,34.98,34.63,34.79,585800.0,33.2607,33.4135,33.0792,33.232,585800.0
2014-12-15 14:40:00,34.8,34.85,34.29,34.42,492600.0,33.2416,33.2894,32.7544,32.8786,492600.0
2014-12-15 14:50:00,34.41,34.52,34.35,34.45,249200.0,32.8691,32.9741,32.8117,32.9073,249200.0
2014-12-15 15:00:00,34.43,34.8,34.41,34.74,409200.0,32.8882,33.2416,32.8691,33.1843,409200.0
2014-12-15 15:10:00,34.76,34.99,34.7,34.73,446800.0,33.2034,33.4231,33.1461,33.1747,446800.0
2014-12-15 15:20:00,34.73,34.85,34.56,34.56,448400.0,33.1747,33.2894,33.0123,33.0123,448400.0
2014-12-15 15:30:00,34.56,34.9,34.48,34.81,532800.0,33.0123,33.3371,32.9359,33.2511,532800.0
2014-12-15 15:40:00,34.82,34.82,34.44,34.6,444000.0,33.2607,33.2607,32.8977,33.0505,444000.0
2014-12-15 15:50:00,34.58,34.62,34.35,34.41,550800.0,33.0314,33.0697,32.8117,32.8691,550800.0
2014-12-16 09:30:00,34.18,34.47,33.92,34.31,1599400.0,32.6494,32.9264,32.401,32.7735,1599400.0
2014-12-16 09:40:00,34.34,34.85,34.31,34.81,909200.0,32.8022,33.2894,32.7735,33.2511,909200.0
2014-12-16 09:50:00,34.81,34.9,34.5,34.63,657200.0,33.2511,33.3371,32.955,33.0792,657200.0
2014-12-16 10:00:00,34.63,34.83,34.26,34.34,614200.0,33.0792,33.2703,32.7258,32.8022,614200.0
2014-12-16 10:10:00,34.34,34.79,34.16,34.77,760000.0,32.8022,33.232,32.6303,33.2129,760000.0
2014-12-16 10:20:00,34.77,34.9,34.56,34.86,464600.0,33.2129,33.3371,33.0123,33.2989,464600.0
2014-12-16 10:30:00,34.89,34.89,34.37,34.58,456400.0,33.3276,33.3276,32.8308,33.0314,456400.0
2014-12-16 10:40:00,34.56,34.85,34.34,34.69,510000.0,33.0123,33.2894,32.8022,33.1365,510000.0
2014-12-16 10:50:00,34.67,35.24,34.67,35.13,623600.0,33.1174,33.6619,33.1174,33.5568,623600.0
2014-12-16 11:00:00,35.11,35.13,34.95,34.95,347000.0,33.5377,33.5568,33.3849,33.3849,347000.0
2014-12-16 11:10:00,34.95,35.55,34.92,35.55,443200.0,33.3849,33.958,33.3562,33.958,443200.0
2014-12-16 11:20:00,35.55,35.92,35.44,35.82,895200.0,33.958,34.3114,33.8529,34.2159,895200.0
2014-12-16 11:30:00,35.83,36.0,35.78,35.81,973200.0,34.2255,34.3879,34.1777,34.2064,973200.0
2014-12-16 11:40:00,35.81,35.95,35.7,35.85,309800.0,34.2064,34.3401,34.1013,34.2446,309800.0
2014-12-16 11:50:00,35.85,35.91,35.45,35.56,381200.0,34.2446,34.3019,33.8625,33.9676,381200.0
2014-12-16 12:00:00,35.58,35.69,35.49,35.54,175200.0,33.9867,34.0917,33.9007,33.9485,175200.0
2014-12-16 12:10:00,35.55,35.64,35.34,35.49,218200.0,33.958,34.044,33.7574,33.9007,218200.0
2014-12-16 12:20:00,35.49,35.56,35.31,35.38,209400.0,33.9007,33.9676,33.7288,33.7956,209400.0
2014-12-16 12:30:00,35.38,35.62,35.35,35.57,275600.0,33.7956,34.0249,33.767,33.9771,275600.0
2014-12-16 12:40:00,35.58,35.6,35.1,35.48,363800.0,33.9867,34.0058,33.5282,33.8911,363800.0
2014-12-16 12:50:00,35.47,35.57,35.26,35.27,142400.0,33.8816,33.9771,33.681,33.6905,142400.0
2014-12-16 13:00:00,35.27,35.36,35.07,35.12,188200.0,33.6905,33.7765,33.4995,33.5473,188200.0
2014-12-16 13:10:00,35.13,35.13,34.79,34.87,580600.0,33.5568,33.5568,33.232,33.3085,580600.0
2014-12-16 13:20:00,34.85,34.96,34.77,34.82,315800.0,33.2894,33.3944,33.2129,33.2607,315800.0
2014-12-16 13:30:00,34.78,35.1,34.65,35.06,381800.0,33.2225,33.5282,33.0983,33.49,381800.0
2014-12-16 13:40:00,35.06,35.28,34.94,35.08,577000.0,33.49,33.7001,33.3753,33.5091,577000.0
2014-12-16 13:50:00,35.17,35.37,35.06,35.09,230200.0,33.595,33.7861,33.49,33.5186,230200.0
2014-12-16 14:00:00,35.11,35.34,34.96,35.27,189200.0,33.5377,33.7574,33.3944,33.6905,189200.0
2014-12-16 14:10:00,35.27,35.33,35.01,35.11,145400.0,33.6905,33.7479,33.4422,33.5377,145400.0
2014-12-16 14:20:00,35.12,35.24,35.06,35.15,168600.0,33.5473,33.6619,33.49,33.5759,168600.0
2014-12-16 14:30:00,35.14,35.29,35.06,35.17,164800.0,33.5664,33.7097,33.49,33.595,164800.0
2014-12-16 14:40:00,35.16,35.33,35.1,35.17,188800.0,33.5855,33.7479,33.5282,33.595,188800.0
2014-12-16 14:50:00,35.16,35.16,34.88,35.01,450600.0,33.5855,33.5855,33.318,33.4422,450600.0
2014-12-16 15:00:00,34.99,35.21,34.88,35.01,454400.0,33.4231,33.6332,33.318,33.4422,454400.0
2014-12-16 15:10:00,35.01,35.13,34.96,35.11,173000.0,33.4422,33.5568,33.3944,33.5377,173000.0
2014-12-16 15:20:00,35.1,35.15,34.75,34.89,312200.0,33.5282,33.5759,33.1938,33.3276,312200.0
2014-12-16 15:30:00,34.88,35.1,34.69,34.71,320800.0,33.318,33.5282,33.1365,33.1556,320800.0
2014-12-16 15:40:00,34.72,34.88,34.52,34.85,483800.0,33.1652,33.318,32.9741,33.2894,483800.0
2014-12-16 15:50:00,34.83,34.83,34.22,34.23,902200.0,33.2703,33.2703,32.6876,32.6971,902200.0
2014-12-17 09:30:00,34.48,34.81,34.35,34.8,949600.0,32.9359,33.2511,32.8117,33.2416,949600.0
2014-12-17 09:40:00,34.8,35.26,34.69,34.84,1076800.0,33.2416,33.681,33.1365,33.2798,1076800.0
2014-12-17 09:50:00,34.84,35.2,34.83,35.14,641800.0,33.2798,33.6237,33.2703,33.5664,641800.0
2014-12-17 10:00:00,35.16,35.21,34.87,34.96,516800.0,33.5855,33.6332,33.3085,33.3944,516800.0
2014-12-17 10:10:00,34.96,35.15,34.83,34.99,494200.0,33.3944,33.5759,33.2703,33.4231,494200.0
2014-12-17 10:20:00,34.97,34.97,34.63,34.66,469400.0,33.404,33.404,33.0792,33.1079,469400.0
2014-12-17 10:30:00,34.63,34.82,34.47,34.82,482000.0,33.0792,33.2607,32.9264,33.2607,482000.0
2014-12-17 10:40:00,34.77,35.1,34.59,34.99,798600.0,33.2129,33.5282,33.041,33.4231,798600.0
2014-12-17 10:50:00,34.99,35.1,34.92,35.0,424800.0,33.4231,33.5282,33.3562,33.4326,424800.0
2014-12-17 11:00:00,35.02,35.08,34.95,34.99,184400.0,33.4517,33.5091,33.3849,33.4231,184400.0
2014-12-17 11:10:00,35.01,35.18,34.92,35.18,327800.0,33.4422,33.6046,33.3562,33.6046,327800.0
2014-12-17 11:20:00,35.16,35.45,35.1,35.32,906600.0,33.5855,33.8625,33.5282,33.7383,906600.0
2014-12-17 11:30:00,35.32,35.74,35.32,35.74,605000.0,33.7383,34.1395,33.7383,34.1395,605000.0
2014-12-17 11:40:00,35.74,35.83,35.63,35.65,423000.0,34.1395,34.2255,34.0344,34.0535,423000.0
2014-12-17 11:50:00,35.66,36.21,35.58,36.2,856800.0,34.0631,34.5885,33.9867,34.5789,856800.0
2014-12-17 12:00:00,36.2,36.23,35.83,35.98,783000.0,34.5789,34.6076,34.2255,34.3688,783000.0
2014-12-17 12:10:00,35.99,35.99,35.74,35.77,292200.0,34.3783,34.3783,34.1395,34.1682,292200.0
2014-12-17 12:20:00,35.77,35.81,35.56,35.63,229800.0,34.1682,34.2064,33.9676,34.0344,229800.0
2014-12-17 12:30:00,35.6,35.77,35.59,35.66,285600.0,34.0058,34.1682,33.9962,34.0631,285600.0
2014-12-17 12:40:00,35.6,35.72,35.55,35.63,322200.0,34.0058,34.1204,33.958,34.0344,322200.0
2014-12-17 12:50:00,35.66,35.86,35.62,35.63,250600.0,34.0631,34.2541,34.0249,34.0344,250600.0
2014-12-17 13:00:00,35.63,35.77,35.55,35.75,163800.0,34.0344,34.1682,33.958,34.1491,163800.0
2014-12-17 13:10:00,35.75,35.83,35.69,35.8,173400.0,34.1491,34.2255,34.0917,34.1968,173400.0
2014-12-17 13:20:00,35.8,35.97,35.69,35.97,174800.0,34.1968,34.3592,34.0917,34.3592,174800.0
2014-12-17 13:30:00,35.96,35.98,35.77,35.85,97400.0,34.3496,34.3688,34.1682,34.2446,97400.0
2014-12-17 13:40:00,35.85,35.88,35.51,35.57,228200.0,34.2446,34.2732,33.9198,33.9771,228200.0
2014-12-17 13:50:00,35.56,35.81,35.48,35.81,184000.0,33.9676,34.2064,33.8911,34.2064,184000.0
2014-12-17 14:00:00,35.81,36.53,35.76,36.47,1024200.0,34.2064,34.8941,34.1586,34.8368,1024200.0
2014-12-17 14:10:00,36.48,36.68,36.38,36.47,678800.0,34.8464,35.0374,34.7508,34.8368,678800.0
2014-12-17 14:20:00,36.48,36.75,36.36,36.58,942200.0,34.8464,35.1043,34.7317,34.9419,942200.0
2014-12-17 14:30:00,36.58,37.08,36.45,37.03,1092000.0,34.9419,35.4195,34.8177,35.3717,1092000.0
2014-12-17 14:40:00,37.02,37.02,36.41,36.47,558200.0,35.3622,35.3622,34.7795,34.8368,558200.0
2014-12-17 14:50:00,36.46,36.93,36.32,36.62,543600.0,34.8273,35.2762,34.6935,34.9801,543600.0
2014-12-17 15:00:00,36.63,36.69,36.35,36.59,524400.0,34.9896,35.047,34.7222,34.9514,524400.0
2014-12-17 15:10:00,36.61,36.93,36.58,36.92,543400.0,34.9705,35.2762,34.9419,35.2667,543400.0
2014-12-17 15:20:00,36.94,37.26,36.8,37.25,742000.0,35.2858,35.5914,35.152,35.5819,742000.0
2014-12-17 15:30:00,37.26,37.33,37.06,37.09,626200.0,35.5914,35.6583,35.4004,35.429,626200.0
2014-12-17 15:40:00,37.1,37.44,37.1,37.38,868800.0,35.4386,35.7634,35.4386,35.7061,868800.0
2014-12-17 15:50:00,37.4,37.48,37.24,37.45,831200.0,35.7252,35.8016,35.5723,35.7729,831200.0
2014-12-18 09:30:00,38.9,38.98,38.32,38.55,1294200.0,37.158,37.2344,36.604,36.8237,1294200.0
2014-12-18 09:40:00,38.53,38.65,38.33,38.38,839200.0,36.8046,36.9192,36.6135,36.6613,839200.0
2014-12-18 09:50:00,38.37,38.67,38.37,38.66,522800.0,36.6517,36.9383,36.6517,36.9287,522800.0
2014-12-18 10:00:00,38.64,38.73,38.43,38.63,720800.0,36.9096,36.9956,36.709,36.9001,720800.0
2014-12-18 10:10:00,38.63,38.81,38.35,38.37,726800.0,36.9001,37.072,36.6326,36.6517,726800.0
2014-12-18 10:20:00,38.35,38.52,38.31,38.42,262800.0,36.6326,36.795,36.5944,36.6995,262800.0
2014-12-18 10:30:00,38.45,38.56,38.22,38.24,503200.0,36.7281,36.8332,36.5084,36.5275,503200.0
2014-12-18 10:40:00,38.21,38.51,38.13,38.43,437600.0,36.4989,36.7855,36.4225,36.709,437600.0
2014-12-18 10:50:00,38.42,38.46,38.24,38.28,243600.0,36.6995,36.7377,36.5275,36.5658,243600.0
2014-12-18 11:00:00,38.25,38.3,37.95,38.02,474600.0,36.5371,36.5849,36.2505,36.3174,474600.0
2014-12-18 11:10:00,38.02,38.35,37.98,38.34,369600.0,36.3174,36.6326,36.2792,36.6231,369600.0
2014-12-18 11:20:00,38.33,38.41,38.22,38.29,292000.0,36.6135,36.6899,36.5084,36.5753,292000.0
2014-12-18 11:30:00,38.33,38.37,38.17,38.34,244600.0,36.6135,36.6517,36.4607,36.6231,244600.0
2014-12-18 11:40:00,38.3,38.41,38.19,38.24,197200.0,36.5849,36.6899,36.4798,36.5275,197200.0
2014-12-18 11:50:00,38.24,38.45,38.18,38.4,253200.0,36.5275,36.7281,36.4702,36.6804,253200.0
2014-12-18 12:00:00,38.37,38.7,38.37,38.65,557600.0,36.6517,36.9669,36.6517,36.9192,557600.0
2014-12-18 12:10:00,38.65,38.75,38.63,38.69,396000.0,36.9192,37.0147,36.9001,36.9574,396000.0
2014-12-18 12:20:00,38.69,38.69,38.49,38.56,181000.0,36.9574,36.9574,36.7663,36.8332,181000.0
2014-12-18 12:30:00,38.57,38.64,38.5,38.59,210600.0,36.8428,36.9096,36.7759,36.8619,210600.0
2014-12-18 12:40:00,38.6,38.8,38.58,38.8,349600.0,36.8714,37.0625,36.8523,37.0625,349600.0
2014-12-18 12:50:00,38.8,38.82,38.69,38.81,370400.0,37.0625,37.0816,36.9574,37.072,370400.0
2014-12-18 13:00:00,38.81,38.88,38.72,38.85,240600.0,37.072,37.1389,36.986,37.1102,240600.0
2014-12-18 13:10:00,38.85,38.92,38.73,38.89,248600.0,37.1102,37.1771,36.9956,37.1484,248600.0
2014-12-18 13:20:00,38.9,39.07,38.9,39.06,489800.0,37.158,37.3204,37.158,37.3108,489800.0
2014-12-18 13:30:00,39.07,39.09,38.96,39.05,207400.0,37.3204,37.3395,37.2153,37.3013,207400.0
2014-12-18 13:40:00,39.02,39.03,38.91,38.92,138400.0,37.2726,37.2822,37.1675,37.1771,138400.0
2014-12-18 13:50:00,38.93,39.04,38.93,39.03,93800.0,37.1866,37.2917,37.1866,37.2822,93800.0
2014-12-18 14:00:00,39.04,39.05,38.88,38.95,246000.0,37.2917,37.3013,37.1389,37.2057,246000.0
2014-12-18 14:10:00,38.92,38.99,38.87,38.95,220200.0,37.1771,37.244,37.1293,37.2057,220200.0
2014-12-18 14:20:00,38.94,38.95,38.71,38.71,243000.0,37.1962,37.2057,36.9765,36.9765,243000.0
2014-12-18 14:30:00,38.71,38.83,38.63,38.8,285200.0,36.9765,37.0911,36.9001,37.0625,285200.0
2014-12-18 14:40:00,38.79,38.87,38.59,38.66,281000.0,37.0529,37.1293,36.8619,36.9287,281000.0
2014-12-18 14:50:00,38.64,38.99,38.63,38.99,324400.0,36.9096,37.244,36.9001,37.244,324400.0
2014-12-18 15:00:00,38.97,39.14,38.87,38.98,377200.0,37.2249,37.3872,37.1293,37.2344,377200.0
2014-12-18 15:10:00,38.99,39.15,38.97,39.03,362400.0,37.244,37.3968,37.2249,37.2822,362400.0
2014-12-18 15:20:00,39.03,39.05,38.76,38.88,221400.0,37.2822,37.3013,37.0243,37.1389,221400.0
2014-12-18 15:30:00,38.87,39.02,38.85,38.85,217200.0,37.1293,37.2726,37.1102,37.1102,217200.0
2014-12-18 15:40:00,38.85,39.12,38.85,39.1,407600.0,37.1102,37.3681,37.1102,37.349,407600.0
2014-12-18 15:50:00,39.12,39.16,39.02,39.07,774000.0,37.3681,37.4063,37.2726,37.3204,774000.0
2014-12-19 09:30:00,39.08,39.2,38.71,38.74,868000.0,37.3299,37.4446,36.9765,37.0052,868000.0
2014-12-19 09:40:00,38.74,38.85,38.6,38.83,794400.0,37.0052,37.1102,36.8714,37.0911,794400.0
2014-12-19 09:50:00,38.83,39.27,38.81,39.26,712800.0,37.0911,37.5114,37.072,37.5019,712800.0
2014-12-19 10:00:00,39.27,39.33,39.09,39.29,602000.0,37.5114,37.5687,37.3395,37.5305,602000.0
2014-12-19 10:10:00,39.27,39.27,39.0,39.05,510800.0,37.5114,37.5114,37.2535,37.3013,510800.0
2014-12-19 10:20:00,39.02,39.18,39.01,39.1,286400.0,37.2726,37.4254,37.2631,37.349,286400.0
2014-12-19 10:30:00,39.09,39.09,38.87,38.92,327800.0,37.3395,37.3395,37.1293,37.1771,327800.0
2014-12-19 10:40:00,38.93,39.08,38.65,38.66,568800.0,37.1866,37.3299,36.9192,36.9287,568800.0
2014-12-19 10:50:00,38.68,39.01,38.68,38.97,349200.0,36.9478,37.2631,36.9478,37.2249,349200.0
2014-12-19 11:00:00,38.96,38.96,38.79,38.82,232200.0,37.2153,37.2153,37.0529,37.0816,232200.0
2014-12-19 11:10:00,38.81,39.0,38.8,38.88,273000.0,37.072,37.2535,37.0625,37.1389,273000.0
2014-12-19 11:20:00,38.88,39.1,38.88,39.02,373400.0,37.1389,37.349,37.1389,37.2726,373400.0
2014-12-19 11:30:00,39.02,39.07,38.95,39.05,320200.0,37.2726,37.3204,37.2057,37.3013,320200.0
2014-12-19 11:40:00,39.06,39.13,39.05,39.1,380000.0,37.3108,37.3777,37.3013,37.349,380000.0
2014-12-19 11:50:00,39.11,39.18,39.07,39.09,258400.0,37.3586,37.4254,37.3204,37.3395,258400.0
2014-12-19 12:00:00,39.09,39.14,38.95,39.09,347400.0,37.3395,37.3872,37.2057,37.3395,347400.0
2014-12-19 12:10:00,39.08,39.1,38.98,38.98,357800.0,37.3299,37.349,37.2344,37.2344,357800.0
2014-12-19 12:20:00,38.97,38.99,38.82,38.89,290600.0,37.2249,37.244,37.0816,37.1484,290600.0
2014-12-19 12:30:00,38.87,39.03,38.84,39.0,248600.0,37.1293,37.2822,37.1007,37.2535,248600.0
2014-12-19 12:40:00,39.01,39.13,38.99,39.13,239000.0,37.2631,37.3777,37.244,37.3777,239000.0
2014-12-19 12:50:00,39.1,39.23,39.1,39.1,255400.0,37.349,37.4732,37.349,37.349,255400.0
2014-12-19 13:00:00,39.1,39.18,39.04,39.15,115200.0,37.349,37.4254,37.2917,37.3968,115200.0
2014-12-19 13:10:00,39.14,39.23,39.11,39.22,221200.0,37.3872,37.4732,37.3586,37.4637,221200.0
2014-12-19 13:20:00,39.21,39.27,39.17,39.24,329400.0,37.4541,37.5114,37.4159,37.4828,329400.0
2014-12-19 13:30:00,39.24,39.32,39.12,39.17,373600.0,37.4828,37.5592,37.3681,37.4159,373600.0
2014-12-19 13:40:00,39.17,39.33,39.16,39.3,151400.0,37.4159,37.5687,37.4063,37.5401,151400.0
2014-12-19 13:50:00,39.3,39.37,39.28,39.33,184800.0,37.5401,37.6069,37.521,37.5687,184800.0
2014-12-19 14:00:00,39.33,39.45,39.28,39.43,339000.0,37.5687,37.6834,37.521,37.6643,339000.0
2014-12-19 14:10:00,39.44,39.48,39.37,39.4,332000.0,37.6738,37.712,37.6069,37.6356,332000.0
2014-12-19 14:20:00,39.38,39.38,39.31,39.38,156600.0,37.6165,37.6165,37.5496,37.6165,156600.0
2014-12-19 14:30:00,39.38,39.48,39.35,39.4,244800.0,37.6165,37.712,37.5878,37.6356,244800.0
2014-12-19 14:40:00,39.42,39.59,39.4,39.58,549400.0,37.6547,37.8171,37.6356,37.8075,549400.0
2014-12-19 14:50:00,39.58,39.7,39.57,39.66,488400.0,37.8075,37.9222,37.798,37.884,488400.0
2014-12-19 15:00:00,39.66,39.66,39.52,39.63,355600.0,37.884,37.884,37.7502,37.8553,355600.0
2014-12-19 15:10:00,39.63,39.7,39.47,39.61,415800.0,37.8553,37.9222,37.7025,37.8362,415800.0
2014-12-19 15:20:00,39.6,39.75,39.6,39.73,455800.0,37.8266,37.9699,37.8266,37.9508,455800.0
2014-12-19 15:30:00,39.73,39.88,39.71,39.83,463400.0,37.9508,38.0941,37.9317,38.0463,463400.0
2014-12-19 15:40:00,39.83,39.86,39.6,39.63,275400.0,38.0463,38.075,37.8266,37.8553,275400.0
2014-12-19 15:50:00,39.63,39.65,39.36,39.37,594200.0,37.8553,37.8744,37.5974,37.6069,594200.0
2014-12-22 09:30:00,39.63,39.74,39.36,39.51,631600.0,37.8553,37.9604,37.5974,37.7407,631600.0
2014-12-22 09:40:00,39.52,39.85,39.43,39.71,957600.0,37.7502,38.0654,37.6643,37.9317,957600.0
2014-12-22 09:50:00,39.75,39.86,39.74,39.82,517600.0,37.9699,38.075,37.9604,38.0368,517600.0
2014-12-22 10:00:00,39.77,39.86,39.65,39.8,379000.0,37.989,38.075,37.8744,38.0177,379000.0
2014-12-22 10:10:00,39.79,39.9,39.74,39.84,541000.0,38.0081,38.1132,37.9604,38.0559,541000.0
2014-12-22 10:20:00,39.84,39.95,39.76,39.85,445200.0,38.0559,38.161,37.9795,38.0654,445200.0
2014-12-22 10:30:00,39.88,39.9,39.69,39.71,491000.0,38.0941,38.1132,37.9126,37.9317,491000.0
2014-12-22 10:40:00,39.68,39.74,39.56,39.58,463400.0,37.9031,37.9604,37.7884,37.8075,463400.0
2014-12-22 10:50:00,39.59,39.62,39.48,39.56,301800.0,37.8171,37.8457,37.712,37.7884,301800.0
2014-12-22 11:00:00,39.55,39.55,39.3,39.4,463600.0,37.7789,37.7789,37.5401,37.6356,463600.0
2014-12-22 11:10:00,39.39,39.48,39.35,39.38,434800.0,37.626,37.712,37.5878,37.6165,434800.0
2014-12-22 11:20:00,39.39,39.54,39.37,39.49,423600.0,37.626,37.7693,37.6069,37.7216,423600.0
2014-12-22 11:30:00,39.49,39.6,39.49,39.52,430000.0,37.7216,37.8266,37.7216,37.7502,430000.0
2014-12-22 11:40:00,39.51,39.51,39.39,39.42,183200.0,37.7407,37.7407,37.626,37.6547,183200.0
2014-12-22 11:50:00,39.41,39.42,39.27,39.34,145400.0,37.6451,37.6547,37.5114,37.5783,145400.0
2014-12-22 12:00:00,39.31,39.35,39.26,39.35,177000.0,37.5496,37.5878,37.5019,37.5878,177000.0
2014-12-22 12:10:00,39.35,39.38,39.29,39.34,170000.0,37.5878,37.6165,37.5305,37.5783,170000.0
2014-12-22 12:20:00,39.34,39.47,39.31,39.4,236600.0,37.5783,37.7025,37.5496,37.6356,236600.0
2014-12-22 12:30:00,39.4,39.4,39.32,39.38,94400.0,37.6356,37.6356,37.5592,37.6165,94400.0
2014-12-22 12:40:00,39.38,39.59,39.37,39.57,260400.0,37.6165,37.8171,37.6069,37.798,260400.0
2014-12-22 12:50:00,39.58,39.72,39.55,39.68,347000.0,37.8075,37.9413,37.7789,37.9031,347000.0
2014-12-22 13:00:00,39.7,39.72,39.58,39.6,327800.0,37.9222,37.9413,37.8075,37.8266,327800.0
2014-12-22 13:10:00,39.6,39.72,39.58,39.59,127000.0,37.8266,37.9413,37.8075,37.8171,127000.0
2014-12-22 13:20:00,39.59,39.74,39.55,39.72,180600.0,37.8171,37.9604,37.7789,37.9413,180600.0
2014-12-22 13:30:00,39.72,39.75,39.66,39.75,125800.0,37.9413,37.9699,37.884,37.9699,125800.0
2014-12-22 13:40:00,39.75,39.77,39.71,39.75,168400.0,37.9699,37.989,37.9317,37.9699,168400.0
2014-12-22 13:50:00,39.76,39.79,39.64,39.78,166600.0,37.9795,38.0081,37.8648,37.9986,166600.0
2014-12-22 14:00:00,39.77,39.79,39.69,39.77,118000.0,37.989,38.0081,37.9126,37.989,118000.0
2014-12-22 14:10:00,39.79,39.92,39.71,39.76,321400.0,38.0081,38.1323,37.9317,37.9795,321400.0
2014-12-22 14:20:00,39.77,39.82,39.75,39.82,95200.0,37.989,38.0368,37.9699,38.0368,95200.0
2014-12-22 14:30:00,39.82,39.87,39.73,39.76,206200.0,38.0368,38.0845,37.9508,37.9795,206200.0
2014-12-22 14:40:00,39.74,39.88,39.74,39.85,188000.0,37.9604,38.0941,37.9604,38.0654,188000.0
2014-12-22 14:50:00,39.85,39.89,39.82,39.85,122200.0,38.0654,38.1037,38.0368,38.0654,122200.0
2014-12-22 15:00:00,39.85,39.92,39.83,39.86,224400.0,38.0654,38.1323,38.0463,38.075,224400.0
2014-12-22 15:10:00,39.88,39.94,39.85,39.87,222200.0,38.0941,38.1514,38.0654,38.0845,222200.0
2014-12-22 15:20:00,39.88,40.04,39.87,40.02,621000.0,38.0941,38.2469,38.0845,38.2278,621000.0
2014-12-22 15:30:00,40.02,40.05,39.94,39.99,278200.0,38.2278,38.2565,38.1514,38.1992,278200.0
2014-12-22 15:40:00,39.99,40.04,39.87,39.97,370800.0,38.1992,38.2469,38.0845,38.1801,370800.0
2014-12-22 15:50:00,39.96,40.12,39.88,40.12,536200.0,38.1705,38.3234,38.0941,38.3234,536200.0
2014-12-23 09:30:00,40.83,40.84,40.42,40.44,625200.0,39.0016,39.0111,38.6099,38.629,625200.0
2014-12-23 09:40:00,40.44,40.64,40.43,40.5,545000.0,38.629,38.8201,38.6195,38.6863,545000.0
2014-12-23 09:50:00,40.55,40.68,40.45,40.55,346200.0,38.7341,38.8583,38.6386,38.7341,346200.0
2014-12-23 10:00:00,40.6,40.8,40.56,40.75,444600.0,38.7819,38.9729,38.7437,38.9251,444600.0
2014-12-23 10:10:00,40.74,40.76,40.41,40.47,414400.0,38.9156,38.9347,38.6004,38.6577,414400.0
2014-12-23 10:20:00,40.48,40.62,40.44,40.52,247200.0,38.6672,38.801,38.629,38.7054,247200.0
2014-12-23 10:30:00,40.49,40.49,40.27,40.27,291600.0,38.6768,38.6768,38.4666,38.4666,291600.0
2014-12-23 10:40:00,40.28,40.36,40.07,40.12,353200.0,38.4762,38.5526,38.2756,38.3234,353200.0
2014-12-23 10:50:00,40.12,40.37,40.06,40.34,388400.0,38.3234,38.5622,38.266,38.5335,388400.0
2014-12-23 11:00:00,40.35,40.41,40.26,40.35,190400.0,38.5431,38.6004,38.4571,38.5431,190400.0
2014-12-23 11:10:00,40.35,40.54,40.29,40.54,268400.0,38.5431,38.7245,38.4857,38.7245,268400.0
2014-12-23 11:20:00,40.55,40.62,40.48,40.57,271800.0,38.7341,38.801,38.6672,38.7532,271800.0
2014-12-23 11:30:00,40.59,40.62,40.48,40.58,196800.0,38.7723,38.801,38.6672,38.7628,196800.0
2014-12-23 11:40:00,40.59,40.59,40.49,40.56,160200.0,38.7723,38.7723,38.6768,38.7437,160200.0
2014-12-23 11:50:00,40.56,40.58,40.45,40.52,102200.0,38.7437,38.7628,38.6386,38.7054,102200.0
2014-12-23 12:00:00,40.52,40.56,40.47,40.55,95000.0,38.7054,38.7437,38.6577,38.7341,95000.0
2014-12-23 12:10:00,40.49,40.56,40.48,40.56,115400.0,38.6768,38.7437,38.6672,38.7437,115400.0
2014-12-23 12:20:00,40.57,40.58,40.42,40.48,204800.0,38.7532,38.7628,38.6099,38.6672,204800.0
2014-12-23 12:30:00,40.45,40.51,40.36,40.47,143200.0,38.6386,38.6959,38.5526,38.6577,143200.0
2014-12-23 12:40:00,40.46,40.47,40.38,40.44,75400.0,38.6481,38.6577,38.5717,38.629,75400.0
2014-12-23 12:50:00,40.45,40.48,40.4,40.44,79800.0,38.6386,38.6672,38.5908,38.629,79800.0
2014-12-23 13:00:00,40.42,40.43,40.34,40.41,151800.0,38.6099,38.6195,38.5335,38.6004,151800.0
2014-12-23 13:10:00,40.4,40.51,40.4,40.44,143200.0,38.5908,38.6959,38.5908,38.629,143200.0
2014-12-23 13:20:00,40.44,40.45,40.33,40.36,117800.0,38.629,38.6386,38.524,38.5526,117800.0
2014-12-23 13:30:00,40.35,40.38,40.27,40.31,122600.0,38.5431,38.5717,38.4666,38.5048,122600.0
2014-12-23 13:40:00,40.31,40.47,40.31,40.43,153600.0,38.5048,38.6577,38.5048,38.6195,153600.0
2014-12-23 13:50:00,40.42,40.48,40.33,40.33,119000.0,38.6099,38.6672,38.524,38.524,119000.0
2014-12-23 14:00:00,40.32,40.37,40.24,40.3,123400.0,38.5144,38.5622,38.438,38.4953,123400.0
2014-12-23 14:10:00,40.3,40.35,40.22,40.27,170800.0,38.4953,38.5431,38.4189,38.4666,170800.0
2014-12-23 14:20:00,40.27,40.31,40.18,40.21,190400.0,38.4666,38.5048,38.3807,38.4093,190400.0
2014-12-23 14:30:00,40.2,40.25,40.14,40.19,185400.0,38.3998,38.4475,38.3425,38.3902,185400.0
2014-12-23 14:40:00,40.2,40.27,40.2,40.24,217200.0,38.3998,38.4666,38.3998,38.438,217200.0
2014-12-23 14:50:00,40.24,40.25,40.1,40.17,173000.0,38.438,38.4475,38.3043,38.3711,173000.0
2014-12-23 15:00:00,40.16,40.26,40.16,40.19,213200.0,38.3616,38.4571,38.3616,38.3902,213200.0
2014-12-23 15:10:00,40.19,40.25,40.12,40.13,122600.0,38.3902,38.4475,38.3234,38.3329,122600.0
2014-12-23 15:20:00,40.13,40.14,39.94,39.96,278200.0,38.3329,38.3425,38.1514,38.1705,278200.0
2014-12-23 15:30:00,39.96,40.02,39.88,39.97,398200.0,38.1705,38.2278,38.0941,38.1801,398200.0
2014-12-23 15:40:00,39.98,40.15,39.97,40.12,481800.0,38.1896,38.352,38.1801,38.3234,481800.0
2014-12-23 15:50:00,40.12,40.27,40.11,40.24,549400.0,38.3234,38.4666,38.3138,38.438,549400.0
2014-12-24 09:30:00,40.5,40.57,40.23,40.34,418800.0,38.6863,38.7532,38.4284,38.5335,418800.0
2014-12-24 09:40:00,40.33,40.52,40.13,40.49,575200.0,38.524,38.7054,38.3329,38.6768,575200.0
2014-12-24 09:50:00,40.49,40.65,40.44,40.59,253000.0,38.6768,38.8296,38.629,38.7723,253000.0
2014-12-24 10:00:00,40.63,40.72,40.56,40.59,359000.0,38.8105,38.8965,38.7437,38.7723,359000.0
2014-12-24 10:10:00,40.58,40.68,40.52,40.62,151600.0,38.7628,38.8583,38.7054,38.801,151600.0
2014-12-24 10:20:00,40.65,40.8,40.63,40.79,205000.0,38.8296,38.9729,38.8105,38.9634,205000.0
2014-12-24 10:30:00,40.79,40.87,40.77,40.86,255200.0,38.9634,39.0398,38.9442,39.0302,255200.0
2014-12-24 10:40:00,40.86,40.92,40.8,40.82,219000.0,39.0302,39.0875,38.9729,38.992,219000.0
2014-12-24 10:50:00,40.82,40.83,40.71,40.74,75000.0,38.992,39.0016,38.8869,38.9156,75000.0
2014-12-24 11:00:00,40.74,40.85,40.74,40.77,139800.0,38.9156,39.0207,38.9156,38.9442,139800.0
2014-12-24 11:10:00,40.79,40.79,40.69,40.75,159000.0,38.9634,38.9634,38.8678,38.9251,159000.0
2014-12-24 11:20:00,40.74,40.84,40.72,40.81,275600.0,38.9156,39.0111,38.8965,38.9825,275600.0
2014-12-24 11:30:00,40.83,40.85,40.7,40.74,164400.0,39.0016,39.0207,38.8774,38.9156,164400.0
2014-12-24 11:40:00,40.74,40.82,40.7,40.81,182000.0,38.9156,38.992,38.8774,38.9825,182000.0
2014-12-24 11:50:00,40.81,40.85,40.76,40.81,138400.0,38.9825,39.0207,38.9347,38.9825,138400.0
2014-12-24 12:00:00,40.82,40.85,40.76,40.84,185800.0,38.992,39.0207,38.9347,39.0111,185800.0
2014-12-24 12:10:00,40.85,40.88,40.82,40.85,137800.0,39.0207,39.0493,38.992,39.0207,137800.0
2014-12-24 12:20:00,40.83,40.83,40.76,40.76,165400.0,39.0016,39.0016,38.9347,38.9347,165400.0
2014-12-24 12:30:00,40.75,40.8,40.73,40.8,121400.0,38.9251,38.9729,38.906,38.9729,121400.0
2014-12-24 12:40:00,40.81,40.85,40.77,40.79,150600.0,38.9825,39.0207,38.9442,38.9634,150600.0
2014-12-24 12:50:00,40.79,40.79,40.58,40.59,245200.0,38.9634,38.9634,38.7628,38.7723,245200.0
2014-12-26 09:30:00,41.0,41.26,40.92,41.2,557400.0,39.1639,39.4123,39.0875,39.355,557400.0
2014-12-26 09:40:00,41.2,41.37,41.13,41.35,618800.0,39.355,39.5174,39.2881,39.4983,618800.0
2014-12-26 09:50:00,41.36,41.41,41.24,41.31,319400.0,39.5078,39.5556,39.3932,39.4601,319400.0
2014-12-26 10:00:00,41.32,41.4,41.31,41.38,239600.0,39.4696,39.546,39.4601,39.5269,239600.0
2014-12-26 10:10:00,41.37,41.47,41.34,41.37,293400.0,39.5174,39.6129,39.4887,39.5174,293400.0
2014-12-26 10:20:00,41.38,41.4,41.33,41.35,154000.0,39.5269,39.546,39.4792,39.4983,154000.0
2014-12-26 10:30:00,41.35,41.4,41.31,41.32,78000.0,39.4983,39.546,39.4601,39.4696,78000.0
2014-12-26 10:40:00,41.32,41.47,41.24,41.41,228800.0,39.4696,39.6129,39.3932,39.5556,228800.0
2014-12-26 10:50:00,41.42,41.47,41.36,41.47,187800.0,39.5651,39.6129,39.5078,39.6129,187800.0
2014-12-26 11:00:00,41.47,41.54,41.44,41.5,246000.0,39.6129,39.6798,39.5842,39.6416,246000.0
2014-12-26 11:10:00,41.49,41.51,41.45,41.47,174200.0,39.632,39.6511,39.5938,39.6129,174200.0
2014-12-26 11:20:00,41.47,41.52,41.46,41.52,76800.0,39.6129,39.6607,39.6033,39.6607,76800.0
2014-12-26 11:30:00,41.5,41.55,41.47,41.52,104600.0,39.6416,39.6893,39.6129,39.6607,104600.0
2014-12-26 11:40:00,41.52,41.52,41.45,41.48,109200.0,39.6607,39.6607,39.5938,39.6225,109200.0
2014-12-26 11:50:00,41.48,41.5,41.47,41.48,75600.0,39.6225,39.6416,39.6129,39.6225,75600.0
2014-12-26 12:00:00,41.49,41.49,41.36,41.37,134200.0,39.632,39.632,39.5078,39.5174,134200.0
2014-12-26 12:10:00,41.38,41.44,41.32,41.41,138200.0,39.5269,39.5842,39.4696,39.5556,138200.0
2014-12-26 12:20:00,41.41,41.52,41.41,41.47,163800.0,39.5556,39.6607,39.5556,39.6129,163800.0
2014-12-26 12:30:00,41.47,41.49,41.36,41.38,105600.0,39.6129,39.632,39.5078,39.5269,105600.0
2014-12-26 12:40:00,41.38,41.45,41.35,41.44,129800.0,39.5269,39.5938,39.4983,39.5842,129800.0
2014-12-26 12:50:00,41.44,41.47,41.37,41.41,228200.0,39.5842,39.6129,39.5174,39.5556,228200.0
2014-12-26 13:00:00,41.41,41.49,41.34,41.38,146000.0,39.5556,39.632,39.4887,39.5269,146000.0
2014-12-26 13:10:00,41.39,41.49,41.38,41.48,102600.0,39.5365,39.632,39.5269,39.6225,102600.0
2014-12-26 13:20:00,41.49,41.55,41.46,41.46,152400.0,39.632,39.6893,39.6033,39.6033,152400.0
2014-12-26 13:30:00,41.45,41.6,41.45,41.59,152200.0,39.5938,39.7371,39.5938,39.7275,152200.0
2014-12-26 13:40:00,41.58,41.63,41.56,41.58,125600.0,39.718,39.7657,39.6989,39.718,125600.0
2014-12-26 13:50:00,41.59,41.65,41.58,41.62,108000.0,39.7275,39.7848,39.718,39.7562,108000.0
2014-12-26 14:00:00,41.62,41.67,41.6,41.65,162400.0,39.7562,39.8039,39.7371,39.7848,162400.0
2014-12-26 14:10:00,41.65,41.67,41.63,41.65,81000.0,39.7848,39.8039,39.7657,39.7848,81000.0
2014-12-26 14:20:00,41.64,41.67,41.6,41.66,61200.0,39.7753,39.8039,39.7371,39.7944,61200.0
2014-12-26 14:30:00,41.66,41.68,41.63,41.65,71200.0,39.7944,39.8135,39.7657,39.7848,71200.0
2014-12-26 14:40:00,41.66,41.67,41.63,41.65,120600.0,39.7944,39.8039,39.7657,39.7848,120600.0
2014-12-26 14:50:00,41.66,41.67,41.63,41.66,70800.0,39.7944,39.8039,39.7657,39.7944,70800.0
2014-12-26 15:00:00,41.66,41.67,41.62,41.63,104200.0,39.7944,39.8039,39.7562,39.7657,104200.0
2014-12-26 15:10:00,41.64,41.69,41.62,41.68,102000.0,39.7753,39.823,39.7562,39.8135,102000.0
2014-12-26 15:20:00,41.68,41.69,41.63,41.65,43600.0,39.8135,39.823,39.7657,39.7848,43600.0
2014-12-26 15:30:00,41.63,41.63,41.54,41.59,174200.0,39.7657,39.7657,39.6798,39.7275,174200.0
2014-12-26 15:40:00,41.6,41.63,41.49,41.5,158200.0,39.7371,39.7657,39.632,39.6416,158200.0
2014-12-26 15:50:00,41.49,41.51,41.28,41.38,273400.0,39.632,39.6511,39.4314,39.5269,273400.0
2014-12-29 09:30:00,41.49,42.11,41.46,42.02,794200.0,39.632,40.2242,39.6033,40.1383,794200.0
2014-12-29 09:40:00,42.05,42.28,42.04,42.19,602200.0,40.1669,40.3866,40.1574,40.3007,602200.0
2014-12-29 09:50:00,42.24,42.25,42.01,42.08,386800.0,40.3484,40.358,40.1287,40.1956,386800.0
2014-12-29 10:00:00,42.1,42.16,41.96,42.1,282800.0,40.2147,40.272,40.081,40.2147,282800.0
2014-12-29 10:10:00,42.12,42.23,42.03,42.04,239600.0,40.2338,40.3389,40.1478,40.1574,239600.0
2014-12-29 10:20:00,42.04,42.1,41.77,41.84,242400.0,40.1574,40.2147,39.8995,39.9663,242400.0
2014-12-29 10:30:00,41.85,41.95,41.77,41.85,264000.0,39.9759,40.0714,39.8995,39.9759,264000.0
2014-12-29 10:40:00,41.86,41.86,41.74,41.8,190000.0,39.9854,39.9854,39.8708,39.9281,190000.0
2014-12-29 10:50:00,41.8,42.0,41.8,41.99,220600.0,39.9281,40.1192,39.9281,40.1096,220600.0
2014-12-29 11:00:00,41.95,41.99,41.9,41.99,146600.0,40.0714,40.1096,40.0236,40.1096,146600.0
2014-12-29 11:10:00,41.98,42.02,41.81,41.86,112400.0,40.1001,40.1383,39.9377,39.9854,112400.0
2014-12-29 11:20:00,41.84,41.88,41.83,41.87,92200.0,39.9663,40.0045,39.9568,39.995,92200.0
2014-12-29 11:30:00,41.85,41.88,41.83,41.85,95600.0,39.9759,40.0045,39.9568,39.9759,95600.0
2014-12-29 11:40:00,41.85,41.97,41.83,41.93,244600.0,39.9759,40.0905,39.9568,40.0523,244600.0
2014-12-29 11:50:00,41.96,41.96,41.8,41.88,144600.0,40.081,40.081,39.9281,40.0045,144600.0
2014-12-29 12:00:00,41.9,41.96,41.88,41.95,227400.0,40.0236,40.081,40.0045,40.0714,227400.0
2014-12-29 12:10:00,41.96,42.0,41.88,41.91,197200.0,40.081,40.1192,40.0045,40.0332,197200.0
2014-12-29 12:20:00,41.91,41.95,41.85,41.85,98400.0,40.0332,40.0714,39.9759,39.9759,98400.0
2014-12-29 12:30:00,41.88,41.97,41.87,41.97,125400.0,40.0045,40.0905,39.995,40.0905,125400.0
2014-12-29 12:40:00,41.96,41.98,41.88,41.97,148400.0,40.081,40.1001,40.0045,40.0905,148400.0
2014-12-29 12:50:00,41.96,42.02,41.93,41.93,198800.0,40.081,40.1383,40.0523,40.0523,198800.0
2014-12-29 13:00:00,41.95,42.0,41.89,41.94,154800.0,40.0714,40.1192,40.0141,40.0619,154800.0
2014-12-29 13:10:00,41.95,41.99,41.88,41.94,155000.0,40.0714,40.1096,40.0045,40.0619,155000.0
2014-12-29 13:20:00,41.93,41.98,41.91,41.92,159400.0,40.0523,40.1001,40.0332,40.0427,159400.0
2014-12-29 13:30:00,41.93,41.94,41.82,41.83,109800.0,40.0523,40.0619,39.9472,39.9568,109800.0
2014-12-29 13:40:00,41.84,41.88,41.8,41.8,120600.0,39.9663,40.0045,39.9281,39.9281,120600.0
2014-12-29 13:50:00,41.8,41.8,41.72,41.79,222600.0,39.9281,39.9281,39.8517,39.9186,222600.0
2014-12-29 14:00:00,41.79,41.79,41.72,41.73,101600.0,39.9186,39.9186,39.8517,39.8613,101600.0
2014-12-29 14:10:00,41.72,41.73,41.67,41.68,137600.0,39.8517,39.8613,39.8039,39.8135,137600.0
2014-12-29 14:20:00,41.68,41.82,41.63,41.82,217600.0,39.8135,39.9472,39.7657,39.9472,217600.0
2014-12-29 14:30:00,41.81,41.84,41.79,41.83,129600.0,39.9377,39.9663,39.9186,39.9568,129600.0
2014-12-29 14:40:00,41.85,41.9,41.83,41.84,200200.0,39.9759,40.0236,39.9568,39.9663,200200.0
2014-12-29 14:50:00,41.83,41.84,41.77,41.84,76200.0,39.9568,39.9663,39.8995,39.9663,76200.0
2014-12-29 15:00:00,41.84,41.88,41.76,41.88,162200.0,39.9663,40.0045,39.8899,40.0045,162200.0
2014-12-29 15:10:00,41.88,41.88,41.79,41.87,189800.0,40.0045,40.0045,39.9186,39.995,189800.0
2014-12-29 15:20:00,41.88,41.88,41.71,41.73,156600.0,40.0045,40.0045,39.8422,39.8613,156600.0
2014-12-29 15:30:00,41.74,41.85,41.72,41.85,214800.0,39.8708,39.9759,39.8517,39.9759,214800.0
2014-12-29 15:40:00,41.85,42.02,41.85,41.92,315600.0,39.9759,40.1383,39.9759,40.0427,315600.0
2014-12-29 15:50:00,41.92,41.98,41.9,41.96,356200.0,40.0427,40.1001,40.0236,40.081,356200.0
2014-12-30 09:30:00,41.67,42.14,41.59,41.96,825600.0,39.8039,40.2529,39.7275,40.081,825600.0
2014-12-30 09:40:00,41.95,42.06,41.92,41.97,431800.0,40.0714,40.1765,40.0427,40.0905,431800.0
2014-12-30 09:50:00,41.96,42.02,41.7,41.79,431600.0,40.081,40.1383,39.8326,39.9186,431600.0
2014-12-30 10:00:00,41.77,41.8,41.37,41.67,746800.0,39.8995,39.9281,39.5174,39.8039,746800.0
2014-12-30 10:10:00,41.67,41.85,41.62,41.82,524600.0,39.8039,39.9759,39.7562,39.9472,524600.0
2014-12-30 10:20:00,41.82,41.89,41.74,41.74,299400.0,39.9472,40.0141,39.8708,39.8708,299400.0
2014-12-30 10:30:00,41.74,41.77,41.63,41.68,364000.0,39.8708,39.8995,39.7657,39.8135,364000.0
2014-12-30 10:40:00,41.67,41.81,41.6,41.81,215800.0,39.8039,39.9377,39.7371,39.9377,215800.0
2014-12-30 10:50:00,41.81,41.85,41.74,41.77,242000.0,39.9377,39.9759,39.8708,39.8995,242000.0
2014-12-30 11:00:00,41.78,41.81,41.65,41.68,291000.0,39.909,39.9377,39.7848,39.8135,291000.0
2014-12-30 11:10:00,41.68,41.74,41.51,41.71,270200.0,39.8135,39.8708,39.6511,39.8422,270200.0
2014-12-30 11:20:00,41.69,41.72,41.62,41.64,285400.0,39.823,39.8517,39.7562,39.7753,285400.0
2014-12-30 11:30:00,41.63,41.72,41.59,41.64,179000.0,39.7657,39.8517,39.7275,39.7753,179000.0
2014-12-30 11:40:00,41.67,41.8,41.66,41.8,121400.0,39.8039,39.9281,39.7944,39.9281,121400.0
2014-12-30 11:50:00,41.79,41.82,41.72,41.73,144400.0,39.9186,39.9472,39.8517,39.8613,144400.0
2014-12-30 12:00:00,41.73,41.85,41.73,41.74,161600.0,39.8613,39.9759,39.8613,39.8708,161600.0
2014-12-30 12:10:00,41.75,41.79,41.7,41.74,88200.0,39.8804,39.9186,39.8326,39.8708,88200.0
2014-12-30 12:20:00,41.72,41.73,41.63,41.67,140200.0,39.8517,39.8613,39.7657,39.8039,140200.0
2014-12-30 12:30:00,41.66,41.69,41.57,41.59,184800.0,39.7944,39.823,39.7084,39.7275,184800.0
2014-12-30 12:40:00,41.58,41.58,41.49,41.55,197000.0,39.718,39.718,39.632,39.6893,197000.0
2014-12-30 12:50:00,41.56,41.62,41.56,41.61,95200.0,39.6989,39.7562,39.6989,39.7466,95200.0
2014-12-30 13:00:00,41.6,41.63,41.55,41.62,142000.0,39.7371,39.7657,39.6893,39.7562,142000.0
2014-12-30 13:10:00,41.6,41.69,41.6,41.6,85000.0,39.7371,39.823,39.7371,39.7371,85000.0
2014-12-30 13:20:00,41.6,41.63,41.47,41.47,147800.0,39.7371,39.7657,39.6129,39.6129,147800.0
2014-12-30 13:30:00,41.47,41.5,41.38,41.41,167000.0,39.6129,39.6416,39.5269,39.5556,167000.0
2014-12-30 13:40:00,41.39,41.4,41.19,41.35,333200.0,39.5365,39.546,39.3454,39.4983,333200.0
2014-12-30 13:50:00,41.33,41.36,41.24,41.24,128200.0,39.4792,39.5078,39.3932,39.3932,128200.0
2014-12-30 14:00:00,41.24,41.33,41.19,41.27,132200.0,39.3932,39.4792,39.3454,39.4219,132200.0
2014-12-30 14:10:00,41.26,41.34,41.26,41.29,131600.0,39.4123,39.4887,39.4123,39.441,131600.0
2014-12-30 14:20:00,41.3,41.32,41.26,41.31,81800.0,39.4505,39.4696,39.4123,39.4601,81800.0
2014-12-30 14:30:00,41.32,41.49,41.31,41.49,215400.0,39.4696,39.632,39.4601,39.632,215400.0
2014-12-30 14:40:00,41.5,41.58,41.48,41.54,163600.0,39.6416,39.718,39.6225,39.6798,163600.0
2014-12-30 14:50:00,41.54,41.55,41.4,41.46,148000.0,39.6798,39.6893,39.546,39.6033,148000.0
2014-12-30 15:00:00,41.46,41.53,41.45,41.52,204200.0,39.6033,39.6702,39.5938,39.6607,204200.0
2014-12-30 15:10:00,41.51,41.55,41.42,41.45,158400.0,39.6511,39.6893,39.5651,39.5938,158400.0
2014-12-30 15:20:00,41.46,41.52,41.46,41.51,199800.0,39.6033,39.6607,39.6033,39.6511,199800.0
2014-12-30 15:30:00,41.51,41.61,41.46,41.6,419000.0,39.6511,39.7466,39.6033,39.7371,419000.0
2014-12-30 15:40:00,41.59,41.59,41.35,41.45,349800.0,39.7275,39.7275,39.4983,39.5938,349800.0
2014-12-30 15:50:00,41.45,41.46,41.22,41.22,516600.0,39.5938,39.6033,39.3741,39.3741,516600.0
2014-12-31 09:30:00,41.67,41.84,41.48,41.77,858400.0,39.8039,39.9663,39.6225,39.8995,858400.0
2014-12-31 09:40:00,41.79,41.79,41.5,41.64,386000.0,39.9186,39.9186,39.6416,39.7753,386000.0
2014-12-31 09:50:00,41.64,41.78,41.63,41.67,254000.0,39.7753,39.909,39.7657,39.8039,254000.0
2014-12-31 10:00:00,41.66,41.85,41.65,41.79,469600.0,39.7944,39.9759,39.7848,39.9186,469600.0
2014-12-31 10:10:00,41.78,41.84,41.68,41.79,266000.0,39.909,39.9663,39.8135,39.9186,266000.0
2014-12-31 10:20:00,41.77,41.95,41.76,41.85,402400.0,39.8995,40.0714,39.8899,39.9759,402400.0
2014-12-31 10:30:00,41.85,41.99,41.85,41.91,453600.0,39.9759,40.1096,39.9759,40.0332,453600.0
2014-12-31 10:40:00,41.91,42.13,41.91,42.13,490200.0,40.0332,40.2433,40.0332,40.2433,490200.0
2014-12-31 10:50:00,42.13,42.29,42.13,42.18,398800.0,40.2433,40.3962,40.2433,40.2911,398800.0
2014-12-31 11:00:00,42.18,42.2,42.1,42.15,242800.0,40.2911,40.3102,40.2147,40.2624,242800.0
2014-12-31 11:10:00,42.15,42.16,41.93,41.98,189400.0,40.2624,40.272,40.0523,40.1001,189400.0
2014-12-31 11:20:00,41.98,42.08,41.9,41.91,216000.0,40.1001,40.1956,40.0236,40.0332,216000.0
2014-12-31 11:30:00,41.89,41.99,41.88,41.96,152600.0,40.0141,40.1096,40.0045,40.081,152600.0
2014-12-31 11:40:00,41.95,42.09,41.93,42.08,191600.0,40.0714,40.2051,40.0523,40.1956,191600.0
2014-12-31 11:50:00,42.07,42.19,42.05,42.09,248800.0,40.186,40.3007,40.1669,40.2051,248800.0
2014-12-31 12:00:00,42.1,42.11,41.81,41.94,348800.0,40.2147,40.2242,39.9377,40.0619,348800.0
2014-12-31 12:10:00,41.94,41.99,41.88,41.91,150000.0,40.0619,40.1096,40.0045,40.0332,150000.0
2014-12-31 12:20:00,41.92,41.93,41.42,41.58,364000.0,40.0427,40.0523,39.5651,39.718,364000.0
2014-12-31 12:30:00,41.58,41.66,41.49,41.61,222600.0,39.718,39.7944,39.632,39.7466,222600.0
2014-12-31 12:40:00,41.6,41.77,41.57,41.74,205600.0,39.7371,39.8995,39.7084,39.8708,205600.0
2014-12-31 12:50:00,41.74,41.75,41.59,41.6,223600.0,39.8708,39.8804,39.7275,39.7371,223600.0
2014-12-31 13:00:00,41.62,41.74,41.47,41.71,191400.0,39.7562,39.8708,39.6129,39.8422,191400.0
2014-12-31 13:10:00,41.71,41.72,41.52,41.64,98000.0,39.8422,39.8517,39.6607,39.7753,98000.0
2014-12-31 13:20:00,41.63,41.64,41.56,41.62,120200.0,39.7657,39.7753,39.6989,39.7562,120200.0
2014-12-31 13:30:00,41.62,41.63,41.56,41.6,123200.0,39.7562,39.7657,39.6989,39.7371,123200.0
2014-12-31 13:40:00,41.6,41.64,41.51,41.52,119600.0,39.7371,39.7753,39.6511,39.6607,119600.0
2014-12-31 13:50:00,41.52,41.55,41.38,41.47,248400.0,39.6607,39.6893,39.5269,39.6129,248400.0
2014-12-31 14:00:00,41.46,41.47,41.29,41.35,228600.0,39.6033,39.6129,39.441,39.4983,228600.0
2014-12-31 14:10:00,41.35,41.41,41.22,41.29,284400.0,39.4983,39.5556,39.3741,39.441,284400.0
2014-12-31 14:20:00,41.29,41.43,41.13,41.26,411600.0,39.441,39.5747,39.2881,39.4123,411600.0
2014-12-31 14:30:00,41.27,41.34,41.01,41.01,266600.0,39.4219,39.4887,39.1735,39.1735,266600.0
2014-12-31 14:40:00,41.04,41.34,40.97,41.29,419000.0,39.2022,39.4887,39.1353,39.441,419000.0
2014-12-31 14:50:00,41.27,41.3,41.1,41.15,155000.0,39.4219,39.4505,39.2595,39.3072,155000.0
2014-12-31 15:00:00,41.15,41.15,40.97,41.13,349600.0,39.3072,39.3072,39.1353,39.2881,349600.0
2014-12-31 15:10:00,41.1,41.3,41.06,41.24,328200.0,39.2595,39.4505,39.2213,39.3932,328200.0
2014-12-31 15:20:00,41.24,41.27,41.05,41.09,295400.0,39.3932,39.4219,39.2117,39.2499,295400.0
2014-12-31 15:30:00,41.09,41.15,40.92,40.93,335800.0,39.2499,39.3072,39.0875,39.0971,335800.0
2014-12-31 15:40:00,40.92,40.92,40.52,40.52,619800.0,39.0875,39.0875,38.7054,38.7054,619800.0
2014-12-31 15:50:00,40.51,40.61,40.38,40.46,692200.0,38.6959,38.7914,38.5717,38.6481,692200.0
2015-01-02 09:30:00,40.9,41.4,40.88,41.31,915200.0,39.0684,39.546,39.0493,39.4601,915200.0
2015-01-02 09:40:00,41.32,41.32,41.05,41.2,662000.0,39.4696,39.4696,39.2117,39.355,662000.0
2015-01-02 09:50:00,41.23,41.23,40.71,40.86,628400.0,39.3836,39.3836,38.8869,39.0302,628400.0
2015-01-02 10:00:00,40.85,40.91,40.37,40.57,566600.0,39.0207,39.078,38.5622,38.7532,566600.0
2015-01-02 10:10:00,40.57,40.95,40.53,40.56,363000.0,38.7532,39.1162,38.715,38.7437,363000.0
2015-01-02 10:20:00,40.56,40.64,40.35,40.36,424400.0,38.7437,38.8201,38.5431,38.5526,424400.0
2015-01-02 10:30:00,40.35,40.37,39.44,39.45,930000.0,38.5431,38.5622,37.6738,37.6834,930000.0
2015-01-02 10:40:00,39.46,39.52,38.76,39.26,1739200.0,37.6929,37.7502,37.0243,37.5019,1739200.0
2015-01-02 10:50:00,39.24,39.55,39.06,39.47,677800.0,37.4828,37.7789,37.3108,37.7025,677800.0
2015-01-02 11:00:00,39.49,39.52,38.94,39.06,453400.0,37.7216,37.7502,37.1962,37.3108,453400.0
2015-01-02 11:10:00,39.06,39.12,38.74,39.0,733800.0,37.3108,37.3681,37.0052,37.2535,733800.0
2015-01-02 11:20:00,38.99,39.18,38.85,38.97,404000.0,37.244,37.4254,37.1102,37.2249,404000.0
2015-01-02 11:30:00,38.97,39.1,38.75,38.84,572200.0,37.2249,37.349,37.0147,37.1007,572200.0
2015-01-02 11:40:00,38.85,39.0,38.77,38.92,440800.0,37.1102,37.2535,37.0338,37.1771,440800.0
2015-01-02 11:50:00,38.9,39.12,38.72,39.06,498800.0,37.158,37.3681,36.986,37.3108,498800.0
2015-01-02 12:00:00,39.06,39.47,38.96,39.42,684800.0,37.3108,37.7025,37.2153,37.6547,684800.0
2015-01-02 12:10:00,39.43,39.44,39.02,39.12,379600.0,37.6643,37.6738,37.2726,37.3681,379600.0
2015-01-02 12:20:00,39.1,39.1,38.93,39.05,242800.0,37.349,37.349,37.1866,37.3013,242800.0
2015-01-02 12:30:00,39.06,39.2,38.95,39.19,230400.0,37.3108,37.4446,37.2057,37.435,230400.0
2015-01-02 12:40:00,39.18,39.24,38.97,39.01,198600.0,37.4254,37.4828,37.2249,37.2631,198600.0
2015-01-02 12:50:00,39.0,39.21,38.96,39.0,183200.0,37.2535,37.4541,37.2153,37.2535,183200.0
2015-01-02 13:00:00,39.0,39.24,38.99,39.04,194200.0,37.2535,37.4828,37.244,37.2917,194200.0
2015-01-02 13:10:00,39.08,39.1,38.89,39.1,173600.0,37.3299,37.349,37.1484,37.349,173600.0
2015-01-02 13:20:00,39.09,39.29,39.01,39.05,192800.0,37.3395,37.5305,37.2631,37.3013,192800.0
2015-01-02 13:30:00,39.02,39.08,38.88,38.91,167600.0,37.2726,37.3299,37.1389,37.1675,167600.0
2015-01-02 13:40:00,38.92,38.99,38.75,38.95,283200.0,37.1771,37.244,37.0147,37.2057,283200.0
2015-01-02 13:50:00,38.94,39.29,38.86,39.1,318000.0,37.1962,37.5305,37.1198,37.349,318000.0
2015-01-02 14:00:00,39.09,39.34,39.05,39.32,260000.0,37.3395,37.5783,37.3013,37.5592,260000.0
2015-01-02 14:10:00,39.33,39.38,39.1,39.11,327000.0,37.5687,37.6165,37.349,37.3586,327000.0
2015-01-02 14:20:00,39.13,39.42,39.13,39.24,239800.0,37.3777,37.6547,37.3777,37.4828,239800.0
2015-01-02 14:30:00,39.27,39.68,39.22,39.65,483200.0,37.5114,37.9031,37.4637,37.8744,483200.0
2015-01-02 14:40:00,39.63,39.96,39.63,39.96,507800.0,37.8553,38.1705,37.8553,38.1705,507800.0
2015-01-02 14:50:00,39.96,39.99,39.72,39.76,371200.0,38.1705,38.1992,37.9413,37.9795,371200.0
2015-01-02 15:00:00,39.76,39.85,39.69,39.71,245800.0,37.9795,38.0654,37.9126,37.9317,245800.0
2015-01-02 15:10:00,39.71,39.71,39.47,39.56,472200.0,37.9317,37.9317,37.7025,37.7884,472200.0
2015-01-02 15:20:00,39.62,39.81,39.6,39.76,237400.0,37.8457,38.0272,37.8266,37.9795,237400.0
2015-01-02 15:30:00,39.77,39.82,39.6,39.76,307400.0,37.989,38.0368,37.8266,37.9795,307400.0
2015-01-02 15:40:00,39.76,39.95,39.71,39.89,563600.0,37.9795,38.161,37.9317,38.1037,563600.0
2015-01-02 15:50:00,39.89,39.99,39.69,39.79,770400.0,38.1037,38.1992,37.9126,38.0081,770400.0
2015-01-05 09:30:00,39.04,39.32,38.69,38.7,801000.0,37.2917,37.5592,36.9574,36.9669,801000.0
2015-01-05 09:40:00,38.69,39.29,38.6,39.02,849000.0,36.9574,37.5305,36.8714,37.2726,849000.0
2015-01-05 09:50:00,39.0,39.05,38.84,38.88,615400.0,37.2535,37.3013,37.1007,37.1389,615400.0
2015-01-05 10:00:00,38.88,39.27,38.75,39.12,772400.0,37.1389,37.5114,37.0147,37.3681,772400.0
2015-01-05 10:10:00,39.15,39.23,38.95,38.95,383000.0,37.3968,37.4732,37.2057,37.2057,383000.0
2015-01-05 10:20:00,38.94,39.4,38.86,39.2,602200.0,37.1962,37.6356,37.1198,37.4446,602200.0
2015-01-05 10:30:00,39.17,39.21,38.9,39.14,536400.0,37.4159,37.4541,37.158,37.3872,536400.0
2015-01-05 10:40:00,39.13,39.37,38.85,39.36,747600.0,37.3777,37.6069,37.1102,37.5974,747600.0
2015-01-05 10:50:00,39.38,39.55,39.26,39.27,671000.0,37.6165,37.7789,37.5019,37.5114,671000.0
2015-01-05 11:00:00,39.29,39.35,39.12,39.18,430000.0,37.5305,37.5878,37.3681,37.4254,430000.0
2015-01-05 11:10:00,39.19,39.19,38.75,38.76,907800.0,37.435,37.435,37.0147,37.0243,907800.0
2015-01-05 11:20:00,38.77,39.19,38.77,38.92,453600.0,37.0338,37.435,37.0338,37.1771,453600.0
2015-01-05 11:30:00,38.93,39.09,38.83,39.07,383600.0,37.1866,37.3395,37.0911,37.3204,383600.0
2015-01-05 11:40:00,39.07,39.43,39.06,39.24,864200.0,37.3204,37.6643,37.3108,37.4828,864200.0
2015-01-05 11:50:00,39.27,39.44,39.1,39.22,525000.0,37.5114,37.6738,37.349,37.4637,525000.0
2015-01-05 12:00:00,39.21,39.31,39.13,39.16,205000.0,37.4541,37.5496,37.3777,37.4063,205000.0
2015-01-05 12:10:00,39.15,39.19,38.96,39.03,241000.0,37.3968,37.435,37.2153,37.2822,241000.0
2015-01-05 12:20:00,39.01,39.1,38.85,38.87,532000.0,37.2631,37.349,37.1102,37.1293,532000.0
2015-01-05 12:30:00,38.85,38.93,38.59,38.91,483000.0,37.1102,37.1866,36.8619,37.1675,483000.0
2015-01-05 12:40:00,38.91,38.99,38.73,38.79,211800.0,37.1675,37.244,36.9956,37.0529,211800.0
2015-01-05 12:50:00,38.79,38.79,38.5,38.59,466400.0,37.0529,37.0529,36.7759,36.8619,466400.0
2015-01-05 13:00:00,38.59,38.66,38.41,38.62,340600.0,36.8619,36.9287,36.6899,36.8905,340600.0
2015-01-05 13:10:00,38.6,38.6,38.3,38.35,421400.0,36.8714,36.8714,36.5849,36.6326,421400.0
2015-01-05 13:20:00,38.33,38.5,38.1,38.21,479000.0,36.6135,36.7759,36.3938,36.4989,479000.0
2015-01-05 13:30:00,38.24,38.5,38.19,38.27,370000.0,36.5275,36.7759,36.4798,36.5562,370000.0
2015-01-05 13:40:00,38.29,38.38,38.1,38.23,264400.0,36.5753,36.6613,36.3938,36.518,264400.0
2015-01-05 13:50:00,38.23,38.42,38.19,38.3,219200.0,36.518,36.6995,36.4798,36.5849,219200.0
2015-01-05 14:00:00,38.3,38.34,38.08,38.17,257000.0,36.5849,36.6231,36.3747,36.4607,257000.0
2015-01-05 14:10:00,38.16,38.21,37.79,37.85,596400.0,36.4511,36.4989,36.0977,36.155,596400.0
2015-01-05 14:20:00,37.88,37.96,37.71,37.83,547800.0,36.1837,36.2601,36.0213,36.1359,547800.0
2015-01-05 14:30:00,37.85,37.87,37.67,37.8,344200.0,36.155,36.1741,35.9831,36.1072,344200.0
2015-01-05 14:40:00,37.82,37.98,37.63,37.82,272800.0,36.1264,36.2792,35.9449,36.1264,272800.0
2015-01-05 14:50:00,37.84,38.1,37.75,37.98,440800.0,36.1455,36.3938,36.0595,36.2792,440800.0
2015-01-05 15:00:00,37.99,38.17,37.92,38.04,270200.0,36.2887,36.4607,36.2219,36.3365,270200.0
2015-01-05 15:10:00,38.02,38.15,38.0,38.11,260200.0,36.3174,36.4416,36.2983,36.4034,260200.0
2015-01-05 15:20:00,38.12,38.27,38.06,38.13,418000.0,36.4129,36.5562,36.3556,36.4225,418000.0
2015-01-05 15:30:00,38.13,38.17,37.99,38.06,231400.0,36.4225,36.4607,36.2887,36.3556,231400.0
2015-01-05 15:40:00,38.05,38.28,38.03,38.23,581000.0,36.3461,36.5658,36.3269,36.518,581000.0
2015-01-05 15:50:00,38.22,38.42,38.06,38.25,1134800.0,36.5084,36.6995,36.3556,36.5371,1134800.0
2015-01-06 09:30:00,38.44,38.59,37.92,37.97,934000.0,36.7186,36.8619,36.2219,36.2696,934000.0
2015-01-06 09:40:00,37.93,38.16,37.79,38.06,678800.0,36.2314,36.4511,36.0977,36.3556,678800.0
2015-01-06 09:50:00,38.04,38.11,37.83,37.85,491400.0,36.3365,36.4034,36.1359,36.155,491400.0
2015-01-06 10:00:00,37.83,37.87,37.53,37.62,794200.0,36.1359,36.1741,35.8493,35.9353,794200.0
2015-01-06 10:10:00,37.63,38.03,37.57,37.81,617000.0,35.9449,36.3269,35.8875,36.1168,617000.0
2015-01-06 10:20:00,37.8,38.01,37.78,37.79,379800.0,36.1072,36.3078,36.0881,36.0977,379800.0
2015-01-06 10:30:00,37.8,37.83,37.57,37.65,411800.0,36.1072,36.1359,35.8875,35.964,411800.0
2015-01-06 10:40:00,37.64,37.85,37.34,37.41,760600.0,35.9544,36.155,35.6678,35.7347,760600.0
2015-01-06 10:50:00,37.39,37.52,37.21,37.24,582600.0,35.7156,35.8398,35.5437,35.5723,582600.0
2015-01-06 11:00:00,37.22,37.36,37.05,37.21,685200.0,35.5532,35.687,35.3908,35.5437,685200.0
2015-01-06 11:10:00,37.23,37.23,36.73,36.78,738200.0,35.5628,35.5628,35.0852,35.1329,738200.0
2015-01-06 11:20:00,36.81,36.81,36.63,36.74,623400.0,35.1616,35.1616,34.9896,35.0947,623400.0
2015-01-06 11:30:00,36.74,36.76,36.27,36.36,892400.0,35.0947,35.1138,34.6458,34.7317,892400.0
2015-01-06 11:40:00,36.35,36.59,36.33,36.57,530000.0,34.7222,34.9514,34.7031,34.9323,530000.0
2015-01-06 11:50:00,36.57,36.58,35.88,35.9,1241200.0,34.9323,34.9419,34.2732,34.2923,1241200.0
2015-01-06 12:00:00,35.9,35.91,35.34,35.58,1348800.0,34.2923,34.3019,33.7574,33.9867,1348800.0
2015-01-06 12:10:00,35.59,35.71,35.49,35.52,541800.0,33.9962,34.1108,33.9007,33.9294,541800.0
2015-01-06 12:20:00,35.5,35.68,35.27,35.65,1038200.0,33.9102,34.0822,33.6905,34.0535,1038200.0
2015-01-06 12:30:00,35.64,35.98,35.55,35.98,781600.0,34.044,34.3688,33.958,34.3688,781600.0
2015-01-06 12:40:00,35.95,36.11,35.82,36.11,746000.0,34.3401,34.4929,34.2159,34.4929,746000.0
2015-01-06 12:50:00,36.09,36.37,36.08,36.31,528600.0,34.4738,34.7413,34.4643,34.684,528600.0
2015-01-06 13:00:00,36.34,36.34,35.85,35.9,600400.0,34.7126,34.7126,34.2446,34.2923,600400.0
2015-01-06 13:10:00,35.9,36.02,35.61,35.62,420600.0,34.2923,34.407,34.0153,34.0249,420600.0
2015-01-06 13:20:00,35.6,35.9,35.52,35.84,439200.0,34.0058,34.2923,33.9294,34.235,439200.0
2015-01-06 13:30:00,35.82,35.93,35.66,35.84,331400.0,34.2159,34.321,34.0631,34.235,331400.0
2015-01-06 13:40:00,35.82,35.84,35.5,35.82,399200.0,34.2159,34.235,33.9102,34.2159,399200.0
2015-01-06 13:50:00,35.84,36.02,35.74,36.02,367800.0,34.235,34.407,34.1395,34.407,367800.0
2015-01-06 14:00:00,35.99,36.3,35.94,35.94,538800.0,34.3783,34.6744,34.3305,34.3305,538800.0
2015-01-06 14:10:00,35.96,35.96,35.59,35.83,474400.0,34.3496,34.3496,33.9962,34.2255,474400.0
2015-01-06 14:20:00,35.83,36.15,35.8,36.14,372600.0,34.2255,34.5311,34.1968,34.5216,372600.0
2015-01-06 14:30:00,36.13,36.47,36.12,36.43,718800.0,34.512,34.8368,34.5025,34.7986,718800.0
2015-01-06 14:40:00,36.44,36.77,36.3,36.72,1360000.0,34.8082,35.1234,34.6744,35.0756,1360000.0
2015-01-06 14:50:00,36.7,36.87,36.32,36.52,738000.0,35.0565,35.2189,34.6935,34.8846,738000.0
2015-01-06 15:00:00,36.5,36.53,36.28,36.36,559400.0,34.8655,34.8941,34.6553,34.7317,559400.0
2015-01-06 15:10:00,36.37,36.74,36.32,36.73,532600.0,34.7413,35.0947,34.6935,35.0852,532600.0
2015-01-06 15:20:00,36.74,36.85,36.58,36.81,829400.0,35.0947,35.1998,34.9419,35.1616,829400.0
2015-01-06 15:30:00,36.81,36.83,36.4,36.4,676200.0,35.1616,35.1807,34.7699,34.7699,676200.0
2015-01-06 15:40:00,36.4,36.66,36.31,36.6,876000.0,34.7699,35.0183,34.684,34.961,876000.0
2015-01-06 15:50:00,36.59,36.61,36.05,36.19,1087600.0,34.9514,34.9705,34.4356,34.5693,1087600.0
2015-01-07 09:30:00,36.91,37.27,36.73,36.85,1428800.0,35.2571,35.601,35.0852,35.1998,1428800.0
2015-01-07 09:40:00,36.86,37.04,36.73,36.99,704400.0,35.2093,35.3813,35.0852,35.3335,704400.0
2015-01-07 09:50:00,37.0,37.19,36.81,36.96,500400.0,35.3431,35.5246,35.1616,35.3049,500400.0
2015-01-07 10:00:00,36.96,37.13,36.86,36.9,468200.0,35.3049,35.4673,35.2093,35.2476,468200.0
2015-01-07 10:10:00,36.9,36.92,36.66,36.82,566800.0,35.2476,35.2667,35.0183,35.1711,566800.0
2015-01-07 10:20:00,36.82,36.91,36.6,36.68,380800.0,35.1711,35.2571,34.961,35.0374,380800.0
2015-01-07 10:30:00,36.69,36.83,36.42,36.65,717600.0,35.047,35.1807,34.789,35.0087,717600.0
2015-01-07 10:40:00,36.66,36.99,36.51,36.96,427200.0,35.0183,35.3335,34.875,35.3049,427200.0
2015-01-07 10:50:00,36.95,37.07,36.7,36.82,390800.0,35.2953,35.4099,35.0565,35.1711,390800.0
2015-01-07 11:00:00,36.83,36.93,36.55,36.59,335400.0,35.1807,35.2762,34.9132,34.9514,335400.0
2015-01-07 11:10:00,36.62,36.68,36.36,36.5,421000.0,34.9801,35.0374,34.7317,34.8655,421000.0
2015-01-07 11:20:00,36.46,36.66,36.4,36.65,345000.0,34.8273,35.0183,34.7699,35.0087,345000.0
2015-01-07 11:30:00,36.63,36.87,36.63,36.76,289400.0,34.9896,35.2189,34.9896,35.1138,289400.0
2015-01-07 11:40:00,36.77,36.96,36.74,36.93,201000.0,35.1234,35.3049,35.0947,35.2762,201000.0
2015-01-07 11:50:00,36.93,37.11,36.88,37.02,432400.0,35.2762,35.4481,35.2284,35.3622,432400.0
2015-01-07 12:00:00,37.02,37.17,36.91,36.99,350600.0,35.3622,35.5055,35.2571,35.3335,350600.0
2015-01-07 12:10:00,36.99,37.15,36.93,37.15,178400.0,35.3335,35.4864,35.2762,35.4864,178400.0
2015-01-07 12:20:00,37.14,37.2,36.98,37.06,189400.0,35.4768,35.5341,35.324,35.4004,189400.0
2015-01-07 12:30:00,37.07,37.13,36.88,37.02,159800.0,35.4099,35.4673,35.2284,35.3622,159800.0
2015-01-07 12:40:00,37.04,37.05,36.9,36.95,99400.0,35.3813,35.3908,35.2476,35.2953,99400.0
2015-01-07 12:50:00,36.94,37.04,36.93,36.96,86000.0,35.2858,35.3813,35.2762,35.3049,86000.0
2015-01-07 13:00:00,36.97,37.11,36.85,36.89,145000.0,35.3144,35.4481,35.1998,35.238,145000.0
2015-01-07 13:10:00,36.88,37.06,36.87,36.99,111000.0,35.2284,35.4004,35.2189,35.3335,111000.0
2015-01-07 13:20:00,36.99,37.05,36.78,36.85,161600.0,35.3335,35.3908,35.1329,35.1998,161600.0
2015-01-07 13:30:00,36.85,37.02,36.85,36.97,122200.0,35.1998,35.3622,35.1998,35.3144,122200.0
2015-01-07 13:40:00,36.98,37.16,36.96,37.14,209600.0,35.324,35.4959,35.3049,35.4768,209600.0
2015-01-07 13:50:00,37.16,37.17,36.94,37.02,122000.0,35.4959,35.5055,35.2858,35.3622,122000.0
2015-01-07 14:00:00,37.05,37.16,36.86,37.09,510400.0,35.3908,35.4959,35.2093,35.429,510400.0
2015-01-07 14:10:00,37.1,37.16,36.88,37.02,259200.0,35.4386,35.4959,35.2284,35.3622,259200.0
2015-01-07 14:20:00,37.02,37.13,36.86,37.02,187400.0,35.3622,35.4673,35.2093,35.3622,187400.0
2015-01-07 14:30:00,37.04,37.43,37.04,37.33,544200.0,35.3813,35.7538,35.3813,35.6583,544200.0
2015-01-07 14:40:00,37.32,37.38,37.2,37.29,292600.0,35.6487,35.7061,35.5341,35.6201,292600.0
2015-01-07 14:50:00,37.3,37.31,37.0,37.07,295200.0,35.6296,35.6392,35.3431,35.4099,295200.0
2015-01-07 15:00:00,37.08,37.24,37.04,37.2,226200.0,35.4195,35.5723,35.3813,35.5341,226200.0
2015-01-07 15:10:00,37.21,37.24,36.97,37.21,286400.0,35.5437,35.5723,35.3144,35.5437,286400.0
2015-01-07 15:20:00,37.17,37.22,37.05,37.17,146200.0,35.5055,35.5532,35.3908,35.5055,146200.0
2015-01-07 15:30:00,37.18,37.24,37.09,37.19,199200.0,35.515,35.5723,35.429,35.5246,199200.0
2015-01-07 15:40:00,37.19,37.33,37.17,37.26,468200.0,35.5246,35.6583,35.5055,35.5914,468200.0
2015-01-07 15:50:00,37.27,37.53,37.2,37.51,746400.0,35.601,35.8493,35.5341,35.8302,746400.0
2015-01-08 09:30:00,38.4,38.6,38.2,38.5,1119400.0,36.6804,36.8714,36.4893,36.7759,1119400.0
2015-01-08 09:40:00,38.54,38.68,38.38,38.57,612600.0,36.8141,36.9478,36.6613,36.8428,612600.0
2015-01-08 09:50:00,38.62,38.87,38.58,38.87,654200.0,36.8905,37.1293,36.8523,37.1293,654200.0
2015-01-08 10:00:00,38.87,39.1,38.87,39.03,637600.0,37.1293,37.349,37.1293,37.2822,637600.0
2015-01-08 10:10:00,39.02,39.19,38.94,39.06,317600.0,37.2726,37.435,37.1962,37.3108,317600.0
2015-01-08 10:20:00,39.09,39.19,38.96,38.96,320200.0,37.3395,37.435,37.2153,37.2153,320200.0
2015-01-08 10:30:00,38.95,39.06,38.9,39.02,309800.0,37.2057,37.3108,37.158,37.2726,309800.0
2015-01-08 10:40:00,39.03,39.26,38.96,39.23,423200.0,37.2822,37.5019,37.2153,37.4732,423200.0
2015-01-08 10:50:00,39.22,39.42,39.14,39.42,409200.0,37.4637,37.6547,37.3872,37.6547,409200.0
2015-01-08 11:00:00,39.43,39.52,39.29,39.35,492800.0,37.6643,37.7502,37.5305,37.5878,492800.0
2015-01-08 11:10:00,39.36,39.38,39.25,39.33,292800.0,37.5974,37.6165,37.4923,37.5687,292800.0
2015-01-08 11:20:00,39.33,39.38,39.15,39.17,216000.0,37.5687,37.6165,37.3968,37.4159,216000.0
2015-01-08 11:30:00,39.19,39.39,39.1,39.38,312600.0,37.435,37.626,37.349,37.6165,312600.0
2015-01-08 11:40:00,39.38,39.43,39.26,39.33,220600.0,37.6165,37.6643,37.5019,37.5687,220600.0
2015-01-08 11:50:00,39.34,39.35,39.24,39.33,138200.0,37.5783,37.5878,37.4828,37.5687,138200.0
2015-01-08 12:00:00,39.35,39.36,39.18,39.2,101800.0,37.5878,37.5974,37.4254,37.4446,101800.0
2015-01-08 12:10:00,39.21,39.21,39.07,39.12,159800.0,37.4541,37.4541,37.3204,37.3681,159800.0
2015-01-08 12:20:00,39.12,39.25,39.04,39.21,151000.0,37.3681,37.4923,37.2917,37.4541,151000.0
2015-01-08 12:30:00,39.23,39.26,39.11,39.2,120000.0,37.4732,37.5019,37.3586,37.4446,120000.0
2015-01-08 12:40:00,39.2,39.29,39.16,39.19,117400.0,37.4446,37.5305,37.4063,37.435,117400.0
2015-01-08 12:50:00,39.22,39.28,39.15,39.27,109400.0,37.4637,37.521,37.3968,37.5114,109400.0
2015-01-08 13:00:00,39.27,39.31,39.16,39.31,135800.0,37.5114,37.5496,37.4063,37.5496,135800.0
2015-01-08 13:10:00,39.3,39.31,39.17,39.22,188400.0,37.5401,37.5496,37.4159,37.4637,188400.0
2015-01-08 13:20:00,39.2,39.34,39.2,39.31,92400.0,37.4446,37.5783,37.4446,37.5496,92400.0
2015-01-08 13:30:00,39.31,39.41,39.3,39.33,111800.0,37.5496,37.6451,37.5401,37.5687,111800.0
2015-01-08 13:40:00,39.34,39.35,39.28,39.29,109800.0,37.5783,37.5878,37.521,37.5305,109800.0
2015-01-08 13:50:00,39.31,39.36,39.14,39.17,203200.0,37.5496,37.5974,37.3872,37.4159,203200.0
2015-01-08 14:00:00,39.18,39.5,39.15,39.4,297600.0,37.4254,37.7311,37.3968,37.6356,297600.0
2015-01-08 14:10:00,39.44,39.46,39.24,39.24,172800.0,37.6738,37.6929,37.4828,37.4828,172800.0
2015-01-08 14:20:00,39.26,39.4,39.24,39.4,163400.0,37.5019,37.6356,37.4828,37.6356,163400.0
2015-01-08 14:30:00,39.4,39.46,39.27,39.35,233000.0,37.6356,37.6929,37.5114,37.5878,233000.0
2015-01-08 14:40:00,39.35,39.39,39.3,39.33,211400.0,37.5878,37.626,37.5401,37.5687,211400.0
2015-01-08 14:50:00,39.3,39.35,39.26,39.26,99200.0,37.5401,37.5878,37.5019,37.5019,99200.0
2015-01-08 15:00:00,39.27,39.37,39.19,39.19,165800.0,37.5114,37.6069,37.435,37.435,165800.0
2015-01-08 15:10:00,39.19,39.44,39.18,39.4,282000.0,37.435,37.6738,37.4254,37.6356,282000.0
2015-01-08 15:20:00,39.43,39.48,39.35,39.4,241000.0,37.6643,37.712,37.5878,37.6356,241000.0
2015-01-08 15:30:00,39.4,39.44,39.31,39.32,268200.0,37.6356,37.6738,37.5496,37.5592,268200.0
2015-01-08 15:40:00,39.32,39.33,39.2,39.31,248200.0,37.5592,37.5687,37.4446,37.5496,248200.0
2015-01-08 15:50:00,39.31,39.45,39.25,39.4,524600.0,37.5496,37.6834,37.4923,37.6356,524600.0
2015-01-09 09:30:00,39.51,39.53,38.85,39.09,971000.0,37.7407,37.7598,37.1102,37.3395,971000.0
2015-01-09 09:40:00,39.05,39.31,38.87,38.95,671000.0,37.3013,37.5496,37.1293,37.2057,671000.0
2015-01-09 09:50:00,38.89,39.2,38.79,38.94,627000.0,37.1484,37.4446,37.0529,37.1962,627000.0
2015-01-09 10:00:00,38.9,39.18,38.82,39.12,493200.0,37.158,37.4254,37.0816,37.3681,493200.0
2015-01-09 10:10:00,39.11,39.24,38.91,38.99,320600.0,37.3586,37.4828,37.1675,37.244,320600.0
2015-01-09 10:20:00,38.99,39.06,38.74,38.79,460400.0,37.244,37.3108,37.0052,37.0529,460400.0
2015-01-09 10:30:00,38.77,38.77,38.54,38.68,623800.0,37.0338,37.0338,36.8141,36.9478,623800.0
2015-01-09 10:40:00,38.66,38.8,38.47,38.63,571800.0,36.9287,37.0625,36.7472,36.9001,571800.0
2015-01-09 10:50:00,38.62,38.85,38.56,38.76,316000.0,36.8905,37.1102,36.8332,37.0243,316000.0
2015-01-09 11:00:00,38.74,38.74,38.42,38.5,492200.0,37.0052,37.0052,36.6995,36.7759,492200.0
2015-01-09 11:10:00,38.48,38.48,38.02,38.27,653400.0,36.7568,36.7568,36.3174,36.5562,653400.0
2015-01-09 11:20:00,38.26,38.41,38.11,38.38,371000.0,36.5466,36.6899,36.4034,36.6613,371000.0
2015-01-09 11:30:00,38.35,38.55,38.25,38.5,450600.0,36.6326,36.8237,36.5371,36.7759,450600.0
2015-01-09 11:40:00,38.53,38.69,38.39,38.63,306200.0,36.8046,36.9574,36.6708,36.9001,306200.0
2015-01-09 11:50:00,38.63,38.7,38.54,38.68,292200.0,36.9001,36.9669,36.8141,36.9478,292200.0
2015-01-09 12:00:00,38.67,38.85,38.63,38.85,381400.0,36.9383,37.1102,36.9001,37.1102,381400.0
2015-01-09 12:10:00,38.85,38.93,38.79,38.85,244600.0,37.1102,37.1866,37.0529,37.1102,244600.0
2015-01-09 12:20:00,38.85,38.86,38.74,38.84,233600.0,37.1102,37.1198,37.0052,37.1007,233600.0
2015-01-09 12:30:00,38.83,38.95,38.67,38.83,237400.0,37.0911,37.2057,36.9383,37.0911,237400.0
2015-01-09 12:40:00,38.84,38.86,38.77,38.78,118600.0,37.1007,37.1198,37.0338,37.0434,118600.0
2015-01-09 12:50:00,38.78,38.8,38.47,38.51,232000.0,37.0434,37.0625,36.7472,36.7855,232000.0
2015-01-09 13:00:00,38.51,38.6,38.38,38.55,251200.0,36.7855,36.8714,36.6613,36.8237,251200.0
2015-01-09 13:10:00,38.55,38.85,38.52,38.77,248800.0,36.8237,37.1102,36.795,37.0338,248800.0
2015-01-09 13:20:00,38.8,38.81,38.55,38.58,133800.0,37.0625,37.072,36.8237,36.8523,133800.0
2015-01-09 13:30:00,38.63,38.74,38.56,38.61,132400.0,36.9001,37.0052,36.8332,36.881,132400.0
2015-01-09 13:40:00,38.65,38.74,38.53,38.74,140400.0,36.9192,37.0052,36.8046,37.0052,140400.0
2015-01-09 13:50:00,38.72,38.79,38.63,38.71,152000.0,36.986,37.0529,36.9001,36.9765,152000.0
2015-01-09 14:00:00,38.69,38.7,38.56,38.66,183400.0,36.9574,36.9669,36.8332,36.9287,183400.0
2015-01-09 14:10:00,38.69,38.77,38.67,38.74,135400.0,36.9574,37.0338,36.9383,37.0052,135400.0
2015-01-09 14:20:00,38.69,38.77,38.65,38.7,151200.0,36.9574,37.0338,36.9192,36.9669,151200.0
2015-01-09 14:30:00,38.67,38.85,38.6,38.85,281600.0,36.9383,37.1102,36.8714,37.1102,281600.0
2015-01-09 14:40:00,38.86,38.87,38.63,38.66,272000.0,37.1198,37.1293,36.9001,36.9287,272000.0
2015-01-09 14:50:00,38.67,38.81,38.67,38.76,229400.0,36.9383,37.072,36.9383,37.0243,229400.0
2015-01-09 15:00:00,38.75,38.88,38.7,38.84,533600.0,37.0147,37.1389,36.9669,37.1007,533600.0
2015-01-09 15:10:00,38.84,39.0,38.84,38.92,521800.0,37.1007,37.2535,37.1007,37.1771,521800.0
2015-01-09 15:20:00,38.94,38.98,38.72,38.77,271000.0,37.1962,37.2344,36.986,37.0338,271000.0
2015-01-09 15:30:00,38.75,38.8,38.6,38.67,332800.0,37.0147,37.0625,36.8714,36.9383,332800.0
2015-01-09 15:40:00,38.69,38.83,38.66,38.69,428000.0,36.9574,37.0911,36.9287,36.9574,428000.0
2015-01-09 15:50:00,38.68,38.7,38.32,38.33,728200.0,36.9478,36.9669,36.604,36.6135,728200.0
2015-01-12 09:30:00,38.46,38.74,37.95,38.08,895600.0,36.7377,37.0052,36.2505,36.3747,895600.0
2015-01-12 09:40:00,38.06,38.16,37.71,37.75,940200.0,36.3556,36.4511,36.0213,36.0595,940200.0
2015-01-12 09:50:00,37.73,37.81,37.3,37.38,759000.0,36.0404,36.1168,35.6296,35.7061,759000.0
2015-01-12 10:00:00,37.38,37.41,36.98,37.4,608200.0,35.7061,35.7347,35.324,35.7252,608200.0
2015-01-12 10:10:00,37.37,37.49,37.13,37.49,379400.0,35.6965,35.8111,35.4673,35.8111,379400.0
2015-01-12 10:20:00,37.49,37.6,37.26,37.49,465200.0,35.8111,35.9162,35.5914,35.8111,465200.0
2015-01-12 10:30:00,37.47,37.72,37.34,37.69,384200.0,35.792,36.0308,35.6678,36.0022,384200.0
2015-01-12 10:40:00,37.69,37.87,37.63,37.77,442600.0,36.0022,36.1741,35.9449,36.0786,442600.0
2015-01-12 10:50:00,37.76,38.12,37.65,38.1,387200.0,36.069,36.4129,35.964,36.3938,387200.0
2015-01-12 11:00:00,38.11,38.22,38.02,38.07,583200.0,36.4034,36.5084,36.3174,36.3652,583200.0
2015-01-12 11:10:00,38.08,38.18,37.91,37.99,308800.0,36.3747,36.4702,36.2123,36.2887,308800.0
2015-01-12 11:20:00,38.03,38.13,37.89,38.01,269800.0,36.3269,36.4225,36.1932,36.3078,269800.0
2015-01-12 11:30:00,38.04,38.13,37.95,38.08,128600.0,36.3365,36.4225,36.2505,36.3747,128600.0
2015-01-12 11:40:00,38.08,38.12,37.8,37.85,288200.0,36.3747,36.4129,36.1072,36.155,288200.0
2015-01-12 11:50:00,37.85,38.0,37.8,37.95,303600.0,36.155,36.2983,36.1072,36.2505,303600.0
2015-01-12 12:00:00,37.94,38.11,37.93,37.99,217400.0,36.241,36.4034,36.2314,36.2887,217400.0
2015-01-12 12:10:00,37.99,38.02,37.76,37.9,247600.0,36.2887,36.3174,36.069,36.2028,247600.0
2015-01-12 12:20:00,37.94,38.08,37.85,37.89,174000.0,36.241,36.3747,36.155,36.1932,174000.0
2015-01-12 12:30:00,37.9,38.07,37.88,38.04,167400.0,36.2028,36.3652,36.1837,36.3365,167400.0
2015-01-12 12:40:00,38.02,38.02,37.81,37.9,236400.0,36.3174,36.3174,36.1168,36.2028,236400.0
2015-01-12 12:50:00,37.89,37.98,37.82,37.87,174000.0,36.1932,36.2792,36.1264,36.1741,174000.0
2015-01-12 13:00:00,37.86,37.95,37.7,37.83,203800.0,36.1646,36.2505,36.0117,36.1359,203800.0
2015-01-12 13:10:00,37.8,37.92,37.76,37.83,165600.0,36.1072,36.2219,36.069,36.1359,165600.0
2015-01-12 13:20:00,37.84,37.84,37.63,37.66,171200.0,36.1455,36.1455,35.9449,35.9735,171200.0
2015-01-12 13:30:00,37.68,37.88,37.68,37.83,94200.0,35.9926,36.1837,35.9926,36.1359,94200.0
2015-01-12 13:40:00,37.81,37.94,37.75,37.9,149600.0,36.1168,36.241,36.0595,36.2028,149600.0
2015-01-12 13:50:00,37.94,37.95,37.85,37.88,170600.0,36.241,36.2505,36.155,36.1837,170600.0
2015-01-12 14:00:00,37.88,37.97,37.85,37.91,104000.0,36.1837,36.2696,36.155,36.2123,104000.0
2015-01-12 14:10:00,37.91,37.99,37.86,37.88,207200.0,36.2123,36.2887,36.1646,36.1837,207200.0
2015-01-12 14:20:00,37.85,37.93,37.78,37.82,146800.0,36.155,36.2314,36.0881,36.1264,146800.0
2015-01-12 14:30:00,37.84,37.86,37.72,37.74,89400.0,36.1455,36.1646,36.0308,36.0499,89400.0
2015-01-12 14:40:00,37.73,37.91,37.72,37.9,185000.0,36.0404,36.2123,36.0308,36.2028,185000.0
2015-01-12 14:50:00,37.88,37.92,37.8,37.89,84200.0,36.1837,36.2219,36.1072,36.1932,84200.0
2015-01-12 15:00:00,37.91,37.99,37.83,37.85,218000.0,36.2123,36.2887,36.1359,36.155,218000.0
2015-01-12 15:10:00,37.86,38.02,37.84,37.93,232800.0,36.1646,36.3174,36.1455,36.2314,232800.0
2015-01-12 15:20:00,37.94,37.97,37.77,37.85,273800.0,36.241,36.2696,36.0786,36.155,273800.0
2015-01-12 15:30:00,37.87,37.92,37.42,37.63,586600.0,36.1741,36.2219,35.7443,35.9449,586600.0
2015-01-12 15:40:00,37.63,38.0,37.63,37.94,508000.0,35.9449,36.2983,35.9449,36.241,508000.0
2015-01-12 15:50:00,37.94,37.97,37.77,37.93,463000.0,36.241,36.2696,36.0786,36.2314,463000.0
2015-01-13 09:30:00,38.79,39.38,38.79,39.27,1438600.0,37.0529,37.6165,37.0529,37.5114,1438600.0
2015-01-13 09:40:00,39.27,39.5,39.19,39.42,872200.0,37.5114,37.7311,37.435,37.6547,872200.0
2015-01-13 09:50:00,39.45,39.86,39.35,39.84,823000.0,37.6834,38.075,37.5878,38.0559,823000.0
2015-01-13 10:00:00,39.82,39.97,39.77,39.83,562200.0,38.0368,38.1801,37.989,38.0463,562200.0
2015-01-13 10:10:00,39.83,40.0,39.78,39.85,412000.0,38.0463,38.2087,37.9986,38.0654,412000.0
2015-01-13 10:20:00,39.82,39.86,39.7,39.7,246400.0,38.0368,38.075,37.9222,37.9222,246400.0
2015-01-13 10:30:00,39.7,39.91,39.67,39.79,211400.0,37.9222,38.1228,37.8935,38.0081,211400.0
2015-01-13 10:40:00,39.83,39.92,39.62,39.66,195400.0,38.0463,38.1323,37.8457,37.884,195400.0
2015-01-13 10:50:00,39.7,39.83,39.56,39.62,137000.0,37.9222,38.0463,37.7884,37.8457,137000.0
2015-01-13 11:00:00,39.63,39.63,39.46,39.46,268800.0,37.8553,37.8553,37.6929,37.6929,268800.0
2015-01-13 11:10:00,39.46,39.52,39.36,39.38,241600.0,37.6929,37.7502,37.5974,37.6165,241600.0
2015-01-13 11:20:00,39.35,39.37,39.1,39.17,536600.0,37.5878,37.6069,37.349,37.4159,536600.0
2015-01-13 11:30:00,39.18,39.18,38.87,38.92,468000.0,37.4254,37.4254,37.1293,37.1771,468000.0
2015-01-13 11:40:00,38.92,39.08,38.74,39.06,652800.0,37.1771,37.3299,37.0052,37.3108,652800.0
2015-01-13 11:50:00,39.05,39.06,38.82,38.85,238000.0,37.3013,37.3108,37.0816,37.1102,238000.0
2015-01-13 12:00:00,38.85,38.92,38.58,38.6,384400.0,37.1102,37.1771,36.8523,36.8714,384400.0
2015-01-13 12:10:00,38.6,38.63,38.33,38.38,462600.0,36.8714,36.9001,36.6135,36.6613,462600.0
2015-01-13 12:20:00,38.38,38.39,38.12,38.25,688200.0,36.6613,36.6708,36.4129,36.5371,688200.0
2015-01-13 12:30:00,38.24,38.37,38.18,38.34,441800.0,36.5275,36.6517,36.4702,36.6231,441800.0
2015-01-13 12:40:00,38.35,38.45,38.19,38.44,396600.0,36.6326,36.7281,36.4798,36.7186,396600.0
2015-01-13 12:50:00,38.44,38.53,38.38,38.46,241000.0,36.7186,36.8046,36.6613,36.7377,241000.0
2015-01-13 13:00:00,38.46,38.6,38.46,38.54,434800.0,36.7377,36.8714,36.7377,36.8141,434800.0
2015-01-13 13:10:00,38.55,38.59,38.42,38.44,308800.0,36.8237,36.8619,36.6995,36.7186,308800.0
2015-01-13 13:20:00,38.44,38.46,38.01,38.09,551400.0,36.7186,36.7377,36.3078,36.3843,551400.0
2015-01-13 13:30:00,38.08,38.08,37.67,37.7,593200.0,36.3747,36.3747,35.9831,36.0117,593200.0
2015-01-13 13:40:00,37.67,37.77,37.44,37.44,697600.0,35.9831,36.0786,35.7634,35.7634,697600.0
2015-01-13 13:50:00,37.46,37.47,36.94,37.27,988800.0,35.7825,35.792,35.2858,35.601,988800.0
2015-01-13 14:00:00,37.23,37.24,36.88,37.0,517000.0,35.5628,35.5723,35.2284,35.3431,517000.0
2015-01-13 14:10:00,36.99,37.03,36.6,36.87,1036000.0,35.3335,35.3717,34.961,35.2189,1036000.0
2015-01-13 14:20:00,36.86,37.19,36.8,37.18,554400.0,35.2093,35.5246,35.152,35.515,554400.0
2015-01-13 14:30:00,37.18,37.45,37.18,37.35,560200.0,35.515,35.7729,35.515,35.6774,560200.0
2015-01-13 14:40:00,37.35,37.4,37.25,37.27,300400.0,35.6774,35.7252,35.5819,35.601,300400.0
2015-01-13 14:50:00,37.3,37.43,36.9,36.9,339200.0,35.6296,35.7538,35.2476,35.2476,339200.0
2015-01-13 15:00:00,36.9,37.06,36.77,36.81,437000.0,35.2476,35.4004,35.1234,35.1616,437000.0
2015-01-13 15:10:00,36.81,37.38,36.8,37.23,619200.0,35.1616,35.7061,35.152,35.5628,619200.0
2015-01-13 15:20:00,37.25,37.35,37.05,37.05,387000.0,35.5819,35.6774,35.3908,35.3908,387000.0
2015-01-13 15:30:00,37.05,37.88,37.05,37.85,735600.0,35.3908,36.1837,35.3908,36.155,735600.0
2015-01-13 15:40:00,37.85,37.95,37.55,37.55,700000.0,36.155,36.2505,35.8684,35.8684,700000.0
2015-01-13 15:50:00,37.56,38.02,37.38,38.01,716200.0,35.878,36.3174,35.7061,36.3078,716200.0
2015-01-14 09:30:00,36.75,37.24,36.57,37.12,1046800.0,35.1043,35.5723,34.9323,35.4577,1046800.0
2015-01-14 09:40:00,37.13,37.38,36.92,37.2,979000.0,35.4673,35.7061,35.2667,35.5341,979000.0
2015-01-14 09:50:00,37.21,37.55,37.07,37.28,625400.0,35.5437,35.8684,35.4099,35.6105,625400.0
2015-01-14 10:00:00,37.27,37.68,37.27,37.66,899200.0,35.601,35.9926,35.601,35.9735,899200.0
2015-01-14 10:10:00,37.68,37.72,37.33,37.35,633200.0,35.9926,36.0308,35.6583,35.6774,633200.0
2015-01-14 10:20:00,37.35,37.54,37.29,37.41,331400.0,35.6774,35.8589,35.6201,35.7347,331400.0
2015-01-14 10:30:00,37.41,37.41,37.17,37.26,630400.0,35.7347,35.7347,35.5055,35.5914,630400.0
2015-01-14 10:40:00,37.23,37.55,37.21,37.35,380200.0,35.5628,35.8684,35.5437,35.6774,380200.0
2015-01-14 10:50:00,37.37,37.52,37.28,37.43,223000.0,35.6965,35.8398,35.6105,35.7538,223000.0
2015-01-14 11:00:00,37.44,37.46,37.02,37.13,389400.0,35.7634,35.7825,35.3622,35.4673,389400.0
2015-01-14 11:10:00,37.15,37.19,37.01,37.08,323000.0,35.4864,35.5246,35.3526,35.4195,323000.0
2015-01-14 11:20:00,37.07,37.27,37.07,37.19,263400.0,35.4099,35.601,35.4099,35.5246,263400.0
2015-01-14 11:30:00,37.14,37.35,37.1,37.35,244600.0,35.4768,35.6774,35.4386,35.6774,244600.0
2015-01-14 11:40:00,37.35,37.49,37.3,37.36,216000.0,35.6774,35.8111,35.6296,35.687,216000.0
2015-01-14 11:50:00,37.38,37.45,37.1,37.12,414000.0,35.7061,35.7729,35.4386,35.4577,414000.0
2015-01-14 12:00:00,37.14,37.27,37.01,37.02,219600.0,35.4768,35.601,35.3526,35.3622,219600.0
2015-01-14 12:10:00,37.01,37.02,36.76,36.87,381200.0,35.3526,35.3622,35.1138,35.2189,381200.0
2015-01-14 12:20:00,36.86,37.06,36.8,37.01,376200.0,35.2093,35.4004,35.152,35.3526,376200.0
2015-01-14 12:30:00,37.01,37.13,36.93,37.1,209800.0,35.3526,35.4673,35.2762,35.4386,209800.0
2015-01-14 12:40:00,37.1,37.16,36.88,36.95,197400.0,35.4386,35.4959,35.2284,35.2953,197400.0
2015-01-14 12:50:00,36.95,37.01,36.83,36.99,165000.0,35.2953,35.3526,35.1807,35.3335,165000.0
2015-01-14 13:00:00,37.0,37.09,36.84,36.88,121400.0,35.3431,35.429,35.1902,35.2284,121400.0
2015-01-14 13:10:00,36.88,36.92,36.7,36.85,452400.0,35.2284,35.2667,35.0565,35.1998,452400.0
2015-01-14 13:20:00,36.84,36.84,36.67,36.74,301400.0,35.1902,35.1902,35.0279,35.0947,301400.0
2015-01-14 13:30:00,36.75,36.77,36.51,36.55,357600.0,35.1043,35.1234,34.875,34.9132,357600.0
2015-01-14 13:40:00,36.55,36.6,36.33,36.52,553400.0,34.9132,34.961,34.7031,34.8846,553400.0
2015-01-14 13:50:00,36.54,36.57,36.35,36.52,260000.0,34.9037,34.9323,34.7222,34.8846,260000.0
2015-01-14 14:00:00,36.57,36.77,36.52,36.55,382400.0,34.9323,35.1234,34.8846,34.9132,382400.0
2015-01-14 14:10:00,36.54,37.13,36.52,37.11,688400.0,34.9037,35.4673,34.8846,35.4481,688400.0
2015-01-14 14:20:00,37.13,37.42,37.08,37.37,635400.0,35.4673,35.7443,35.4195,35.6965,635400.0
2015-01-14 14:30:00,37.37,37.55,37.29,37.33,555000.0,35.6965,35.8684,35.6201,35.6583,555000.0
2015-01-14 14:40:00,37.32,37.47,37.15,37.21,408200.0,35.6487,35.792,35.4864,35.5437,408200.0
2015-01-14 14:50:00,37.18,37.21,37.04,37.12,317800.0,35.515,35.5437,35.3813,35.4577,317800.0
2015-01-14 15:00:00,37.13,37.42,37.1,37.35,485400.0,35.4673,35.7443,35.4386,35.6774,485400.0
2015-01-14 15:10:00,37.36,37.79,37.17,37.67,741600.0,35.687,36.0977,35.5055,35.9831,741600.0
2015-01-14 15:20:00,37.71,37.83,37.52,37.7,571200.0,36.0213,36.1359,35.8398,36.0117,571200.0
2015-01-14 15:30:00,37.69,37.81,37.42,37.56,476400.0,36.0022,36.1168,35.7443,35.878,476400.0
2015-01-14 15:40:00,37.55,37.79,37.53,37.63,508600.0,35.8684,36.0977,35.8493,35.9449,508600.0
2015-01-14 15:50:00,37.67,37.77,37.51,37.55,692800.0,35.9831,36.0786,35.8302,35.8684,692800.0
2015-01-15 09:30:00,37.95,38.1,36.91,37.06,1444600.0,36.2505,36.3938,35.2571,35.4004,1444600.0
2015-01-15 09:40:00,37.04,37.08,36.53,36.66,1451200.0,35.3813,35.4195,34.8941,35.0183,1451200.0
2015-01-15 09:50:00,36.64,36.85,36.32,36.44,1183000.0,34.9992,35.1998,34.6935,34.8082,1183000.0
2015-01-15 10:00:00,36.4,36.54,36.06,36.47,1472200.0,34.7699,34.9037,34.4452,34.8368,1472200.0
2015-01-15 10:10:00,36.48,36.92,36.32,36.91,958800.0,34.8464,35.2667,34.6935,35.2571,958800.0
2015-01-15 10:20:00,36.93,37.1,36.74,37.09,844000.0,35.2762,35.4386,35.0947,35.429,844000.0
2015-01-15 10:30:00,37.1,37.35,37.0,37.06,718200.0,35.4386,35.6774,35.3431,35.4004,718200.0
2015-01-15 10:40:00,37.05,37.05,36.83,36.93,379200.0,35.3908,35.3908,35.1807,35.2762,379200.0
2015-01-15 10:50:00,36.94,37.07,36.8,36.84,282600.0,35.2858,35.4099,35.152,35.1902,282600.0
2015-01-15 11:00:00,36.83,36.97,36.67,36.82,271800.0,35.1807,35.3144,35.0279,35.1711,271800.0
2015-01-15 11:10:00,36.82,36.97,36.71,36.75,169400.0,35.1711,35.3144,35.0661,35.1043,169400.0
2015-01-15 11:20:00,36.76,36.77,36.52,36.54,298400.0,35.1138,35.1234,34.8846,34.9037,298400.0
2015-01-15 11:30:00,36.53,36.7,36.37,36.44,511000.0,34.8941,35.0565,34.7413,34.8082,511000.0
2015-01-15 11:40:00,36.45,36.73,36.44,36.52,355000.0,34.8177,35.0852,34.8082,34.8846,355000.0
2015-01-15 11:50:00,36.55,36.55,36.35,36.42,293200.0,34.9132,34.9132,34.7222,34.789,293200.0
2015-01-15 12:00:00,36.41,36.6,36.4,36.51,249400.0,34.7795,34.961,34.7699,34.875,249400.0
2015-01-15 12:10:00,36.52,36.66,36.29,36.34,338400.0,34.8846,35.0183,34.6649,34.7126,338400.0
2015-01-15 12:20:00,36.31,36.47,36.29,36.41,191400.0,34.684,34.8368,34.6649,34.7795,191400.0
2015-01-15 12:30:00,36.4,36.4,35.75,35.85,1243000.0,34.7699,34.7699,34.1491,34.2446,1243000.0
2015-01-15 12:40:00,35.84,35.88,35.32,35.48,829600.0,34.235,34.2732,33.7383,33.8911,829600.0
2015-01-15 12:50:00,35.48,35.78,35.46,35.64,277400.0,33.8911,34.1777,33.872,34.044,277400.0
2015-01-15 13:00:00,35.62,35.81,35.56,35.6,448800.0,34.0249,34.2064,33.9676,34.0058,448800.0
2015-01-15 13:10:00,35.62,35.81,35.6,35.66,342600.0,34.0249,34.2064,34.0058,34.0631,342600.0
2015-01-15 13:20:00,35.68,35.69,35.43,35.47,308600.0,34.0822,34.0917,33.8434,33.8816,308600.0
2015-01-15 13:30:00,35.48,35.57,35.34,35.35,360600.0,33.8911,33.9771,33.7574,33.767,360600.0
2015-01-15 13:40:00,35.37,35.55,35.35,35.52,234200.0,33.7861,33.958,33.767,33.9294,234200.0
2015-01-15 13:50:00,35.54,35.77,35.54,35.6,238000.0,33.9485,34.1682,33.9485,34.0058,238000.0
2015-01-15 14:00:00,35.62,35.86,35.51,35.84,510000.0,34.0249,34.2541,33.9198,34.235,510000.0
2015-01-15 14:10:00,35.84,36.02,35.7,35.9,355200.0,34.235,34.407,34.1013,34.2923,355200.0
2015-01-15 14:20:00,35.92,35.97,35.77,35.81,274400.0,34.3114,34.3592,34.1682,34.2064,274400.0
2015-01-15 14:30:00,35.8,36.13,35.71,36.04,463400.0,34.1968,34.512,34.1108,34.4261,463400.0
2015-01-15 14:40:00,36.04,36.17,35.96,35.99,309000.0,34.4261,34.5502,34.3496,34.3783,309000.0
2015-01-15 14:50:00,35.99,36.07,35.71,35.96,521800.0,34.3783,34.4547,34.1108,34.3496,521800.0
2015-01-15 15:00:00,35.95,36.02,35.73,35.85,322600.0,34.3401,34.407,34.1299,34.2446,322600.0
2015-01-15 15:10:00,35.83,35.85,35.57,35.7,396200.0,34.2255,34.2446,33.9771,34.1013,396200.0
2015-01-15 15:20:00,35.66,35.78,35.51,35.76,305000.0,34.0631,34.1777,33.9198,34.1586,305000.0
2015-01-15 15:30:00,35.74,35.83,35.58,35.63,326000.0,34.1395,34.2255,33.9867,34.0344,326000.0
2015-01-15 15:40:00,35.63,35.69,35.48,35.57,545000.0,34.0344,34.0917,33.8911,33.9771,545000.0
2015-01-15 15:50:00,35.56,35.62,35.38,35.54,1161400.0,33.9676,34.0249,33.7956,33.9485,1161400.0
2015-01-16 09:30:00,35.26,36.08,35.05,35.91,1705000.0,33.681,34.4643,33.4804,34.3019,1705000.0
2015-01-16 09:40:00,35.91,36.13,35.84,35.97,916400.0,34.3019,34.512,34.235,34.3592,916400.0
2015-01-16 09:50:00,35.99,36.08,35.83,35.93,496000.0,34.3783,34.4643,34.2255,34.321,496000.0
2015-01-16 10:00:00,35.95,36.31,35.92,36.04,1058400.0,34.3401,34.684,34.3114,34.4261,1058400.0
2015-01-16 10:10:00,36.06,36.07,35.61,35.93,973800.0,34.4452,34.4547,34.0153,34.321,973800.0
2015-01-16 10:20:00,35.91,36.35,35.85,36.27,898200.0,34.3019,34.7222,34.2446,34.6458,898200.0
2015-01-16 10:30:00,36.28,36.47,36.14,36.21,450200.0,34.6553,34.8368,34.5216,34.5885,450200.0
2015-01-16 10:40:00,36.19,36.56,36.17,36.27,345800.0,34.5693,34.9228,34.5502,34.6458,345800.0
2015-01-16 10:50:00,36.27,36.63,36.26,36.48,432800.0,34.6458,34.9896,34.6362,34.8464,432800.0
2015-01-16 11:00:00,36.47,36.5,36.32,36.38,364800.0,34.8368,34.8655,34.6935,34.7508,364800.0
2015-01-16 11:10:00,36.39,36.48,36.27,36.39,210800.0,34.7604,34.8464,34.6458,34.7604,210800.0
2015-01-16 11:20:00,36.38,36.39,36.2,36.29,239200.0,34.7508,34.7604,34.5789,34.6649,239200.0
2015-01-16 11:30:00,36.29,36.59,36.27,36.57,315600.0,34.6649,34.9514,34.6458,34.9323,315600.0
2015-01-16 11:40:00,36.56,36.7,36.49,36.62,326400.0,34.9228,35.0565,34.8559,34.9801,326400.0
2015-01-16 11:50:00,36.61,36.71,36.57,36.63,216600.0,34.9705,35.0661,34.9323,34.9896,216600.0
2015-01-16 12:00:00,36.62,36.69,36.47,36.51,521000.0,34.9801,35.047,34.8368,34.875,521000.0
2015-01-16 12:10:00,36.49,36.52,36.4,36.46,210400.0,34.8559,34.8846,34.7699,34.8273,210400.0
2015-01-16 12:20:00,36.43,36.5,36.37,36.41,155400.0,34.7986,34.8655,34.7413,34.7795,155400.0
2015-01-16 12:30:00,36.41,36.6,36.38,36.58,210600.0,34.7795,34.961,34.7508,34.9419,210600.0
2015-01-16 12:40:00,36.59,36.74,36.58,36.65,487800.0,34.9514,35.0947,34.9419,35.0087,487800.0
2015-01-16 12:50:00,36.64,36.77,36.56,36.62,286600.0,34.9992,35.1234,34.9228,34.9801,286600.0
2015-01-16 13:00:00,36.61,36.63,36.52,36.6,220200.0,34.9705,34.9896,34.8846,34.961,220200.0
2015-01-16 13:10:00,36.6,36.62,36.47,36.49,180400.0,34.961,34.9801,34.8368,34.8559,180400.0
2015-01-16 13:20:00,36.49,36.53,36.4,36.5,153400.0,34.8559,34.8941,34.7699,34.8655,153400.0
2015-01-16 13:30:00,36.52,36.65,36.47,36.62,149400.0,34.8846,35.0087,34.8368,34.9801,149400.0
2015-01-16 13:40:00,36.62,36.71,36.54,36.68,172200.0,34.9801,35.0661,34.9037,35.0374,172200.0
2015-01-16 13:50:00,36.66,36.7,36.59,36.67,108200.0,35.0183,35.0565,34.9514,35.0279,108200.0
2015-01-16 14:00:00,36.67,36.69,36.57,36.6,225600.0,35.0279,35.047,34.9323,34.961,225600.0
2015-01-16 14:10:00,36.6,36.65,36.55,36.6,109400.0,34.961,35.0087,34.9132,34.961,109400.0
2015-01-16 14:20:00,36.6,36.64,36.54,36.59,116400.0,34.961,34.9992,34.9037,34.9514,116400.0
2015-01-16 14:30:00,36.59,36.59,36.49,36.57,105200.0,34.9514,34.9514,34.8559,34.9323,105200.0
2015-01-16 14:40:00,36.53,36.65,36.52,36.56,128200.0,34.8941,35.0087,34.8846,34.9228,128200.0
2015-01-16 14:50:00,36.55,36.65,36.55,36.64,122400.0,34.9132,35.0087,34.9132,34.9992,122400.0
2015-01-16 15:00:00,36.6,36.7,36.55,36.65,216600.0,34.961,35.0565,34.9132,35.0087,216600.0
2015-01-16 15:10:00,36.65,36.73,36.58,36.7,179400.0,35.0087,35.0852,34.9419,35.0565,179400.0
2015-01-16 15:20:00,36.71,36.92,36.7,36.86,534600.0,35.0661,35.2667,35.0565,35.2093,534600.0
2015-01-16 15:30:00,36.86,37.06,36.81,37.06,624000.0,35.2093,35.4004,35.1616,35.4004,624000.0
2015-01-16 15:40:00,37.06,37.29,37.01,37.27,1034200.0,35.4004,35.6201,35.3526,35.601,1034200.0
2015-01-16 15:50:00,37.27,37.55,37.23,37.34,1260000.0,35.601,35.8684,35.5628,35.6678,1260000.0
2015-01-20 09:30:00,37.49,37.7,37.17,37.22,1034200.0,35.8111,36.0117,35.5055,35.5532,1034200.0
2015-01-20 09:40:00,37.21,37.37,37.0,37.06,568400.0,35.5437,35.6965,35.3431,35.4004,568400.0
2015-01-20 09:50:00,37.05,37.05,36.6,36.75,871400.0,35.3908,35.3908,34.961,35.1043,871400.0
2015-01-20 10:00:00,36.75,36.83,36.52,36.82,1213400.0,35.1043,35.1807,34.8846,35.1711,1213400.0
2015-01-20 10:10:00,36.82,36.85,36.4,36.48,712800.0,35.1711,35.1998,34.7699,34.8464,712800.0
2015-01-20 10:20:00,36.48,36.75,36.47,36.59,402800.0,34.8464,35.1043,34.8368,34.9514,402800.0
2015-01-20 10:30:00,36.59,36.64,36.22,36.22,518600.0,34.9514,34.9992,34.598,34.598,518600.0
2015-01-20 10:40:00,36.21,36.34,36.05,36.32,657000.0,34.5885,34.7126,34.4356,34.6935,657000.0
2015-01-20 10:50:00,36.32,36.34,36.12,36.23,427200.0,34.6935,34.7126,34.5025,34.6076,427200.0
2015-01-20 11:00:00,36.21,36.37,36.09,36.33,267200.0,34.5885,34.7413,34.4738,34.7031,267200.0
2015-01-20 11:10:00,36.33,36.38,36.2,36.35,175200.0,34.7031,34.7508,34.5789,34.7222,175200.0
2015-01-20 11:20:00,36.35,36.49,36.29,36.41,212200.0,34.7222,34.8559,34.6649,34.7795,212200.0
2015-01-20 11:30:00,36.38,36.42,36.25,36.33,113400.0,34.7508,34.789,34.6267,34.7031,113400.0
2015-01-20 11:40:00,36.31,36.31,35.92,36.04,770800.0,34.684,34.684,34.3114,34.4261,770800.0
2015-01-20 11:50:00,36.05,36.15,35.96,36.1,436600.0,34.4356,34.5311,34.3496,34.4834,436600.0
2015-01-20 12:00:00,36.1,36.32,36.05,36.32,351800.0,34.4834,34.6935,34.4356,34.6935,351800.0
2015-01-20 12:10:00,36.33,36.42,36.27,36.31,297800.0,34.7031,34.789,34.6458,34.684,297800.0
2015-01-20 12:20:00,36.31,36.4,36.26,36.35,111600.0,34.684,34.7699,34.6362,34.7222,111600.0
2015-01-20 12:30:00,36.37,36.4,36.21,36.38,215000.0,34.7413,34.7699,34.5885,34.7508,215000.0
2015-01-20 12:40:00,36.37,36.6,36.34,36.52,387600.0,34.7413,34.961,34.7126,34.8846,387600.0
2015-01-20 12:50:00,36.54,36.56,36.34,36.45,201200.0,34.9037,34.9228,34.7126,34.8177,201200.0
2015-01-20 13:00:00,36.43,36.49,36.24,36.26,195400.0,34.7986,34.8559,34.6171,34.6362,195400.0
2015-01-20 13:10:00,36.26,36.4,36.21,36.35,172200.0,34.6362,34.7699,34.5885,34.7222,172200.0
2015-01-20 13:20:00,36.35,36.59,36.35,36.48,429600.0,34.7222,34.9514,34.7222,34.8464,429600.0
2015-01-20 13:30:00,36.48,36.57,36.39,36.45,163600.0,34.8464,34.9323,34.7604,34.8177,163600.0
2015-01-20 13:40:00,36.43,36.51,36.35,36.48,123000.0,34.7986,34.875,34.7222,34.8464,123000.0
2015-01-20 13:50:00,36.49,36.52,36.38,36.47,155000.0,34.8559,34.8846,34.7508,34.8368,155000.0
2015-01-20 14:00:00,36.45,36.87,36.44,36.85,586200.0,34.8177,35.2189,34.8082,35.1998,586200.0
2015-01-20 14:10:00,36.85,36.86,36.68,36.71,247800.0,35.1998,35.2093,35.0374,35.0661,247800.0
2015-01-20 14:20:00,36.72,36.77,36.63,36.76,192000.0,35.0756,35.1234,34.9896,35.1138,192000.0
2015-01-20 14:30:00,36.76,37.05,36.75,37.01,504400.0,35.1138,35.3908,35.1043,35.3526,504400.0
2015-01-20 14:40:00,37.02,37.34,36.99,37.31,752400.0,35.3622,35.6678,35.3335,35.6392,752400.0
2015-01-20 14:50:00,37.31,37.33,37.13,37.24,474400.0,35.6392,35.6583,35.4673,35.5723,474400.0
2015-01-20 15:00:00,37.25,37.27,37.07,37.19,640400.0,35.5819,35.601,35.4099,35.5246,640400.0
2015-01-20 15:10:00,37.19,37.26,37.07,37.21,382200.0,35.5246,35.5914,35.4099,35.5437,382200.0
2015-01-20 15:20:00,37.21,37.22,36.99,37.02,398800.0,35.5437,35.5532,35.3335,35.3622,398800.0
2015-01-20 15:30:00,37.03,37.06,36.87,36.97,246400.0,35.3717,35.4004,35.2189,35.3144,246400.0
2015-01-20 15:40:00,36.98,37.12,36.95,36.97,371200.0,35.324,35.4577,35.2953,35.3144,371200.0
2015-01-20 15:50:00,36.96,36.97,36.6,36.88,831000.0,35.3049,35.3144,34.961,35.2284,831000.0
2015-01-21 09:30:00,36.49,37.06,36.09,37.04,1677000.0,34.8559,35.4004,34.4738,35.3813,1677000.0
2015-01-21 09:40:00,37.04,37.32,36.8,36.91,1443800.0,35.3813,35.6487,35.152,35.2571,1443800.0
2015-01-21 09:50:00,36.92,37.11,36.88,37.08,624800.0,35.2667,35.4481,35.2284,35.4195,624800.0
2015-01-21 10:00:00,37.07,37.22,36.92,36.97,576400.0,35.4099,35.5532,35.2667,35.3144,576400.0
2015-01-21 10:10:00,36.95,37.23,36.87,37.17,581200.0,35.2953,35.5628,35.2189,35.5055,581200.0
2015-01-21 10:20:00,37.15,37.19,36.92,37.01,263000.0,35.4864,35.5246,35.2667,35.3526,263000.0
2015-01-21 10:30:00,37.04,37.09,36.83,36.83,288000.0,35.3813,35.429,35.1807,35.1807,288000.0
2015-01-21 10:40:00,36.83,37.19,36.82,37.19,304400.0,35.1807,35.5246,35.1711,35.5246,304400.0
2015-01-21 10:50:00,37.2,37.38,37.11,37.26,691600.0,35.5341,35.7061,35.4481,35.5914,691600.0
2015-01-21 11:00:00,37.26,37.44,37.12,37.18,388400.0,35.5914,35.7634,35.4577,35.515,388400.0
2015-01-21 11:10:00,37.16,37.22,36.97,36.99,225600.0,35.4959,35.5532,35.3144,35.3335,225600.0
2015-01-21 11:20:00,36.99,36.99,36.86,36.92,278000.0,35.3335,35.3335,35.2093,35.2667,278000.0
2015-01-21 11:30:00,36.93,37.05,36.9,36.97,280600.0,35.2762,35.3908,35.2476,35.3144,280600.0
2015-01-21 11:40:00,36.98,37.01,36.84,37.0,199800.0,35.324,35.3526,35.1902,35.3431,199800.0
2015-01-21 11:50:00,37.02,37.13,36.98,37.05,232200.0,35.3622,35.4673,35.324,35.3908,232200.0
2015-01-21 12:00:00,37.05,37.1,36.93,36.95,164200.0,35.3908,35.4386,35.2762,35.2953,164200.0
2015-01-21 12:10:00,36.96,37.17,36.96,37.13,133000.0,35.3049,35.5055,35.3049,35.4673,133000.0
2015-01-21 12:20:00,37.12,37.18,37.06,37.13,73600.0,35.4577,35.515,35.4004,35.4673,73600.0
2015-01-21 12:30:00,37.14,37.22,36.97,37.04,191400.0,35.4768,35.5532,35.3144,35.3813,191400.0
2015-01-21 12:40:00,37.01,37.17,37.01,37.12,109000.0,35.3526,35.5055,35.3526,35.4577,109000.0
2015-01-21 12:50:00,37.1,37.14,36.81,36.94,299800.0,35.4386,35.4768,35.1616,35.2858,299800.0
2015-01-21 13:00:00,36.94,36.98,36.85,36.92,134000.0,35.2858,35.324,35.1998,35.2667,134000.0
2015-01-21 13:10:00,36.91,36.93,36.8,36.88,109000.0,35.2571,35.2762,35.152,35.2284,109000.0
2015-01-21 13:20:00,36.88,36.93,36.49,36.49,473400.0,35.2284,35.2762,34.8559,34.8559,473400.0
2015-01-21 13:30:00,36.48,36.48,36.27,36.45,629000.0,34.8464,34.8464,34.6458,34.8177,629000.0
2015-01-21 13:40:00,36.43,36.54,36.35,36.37,307600.0,34.7986,34.9037,34.7222,34.7413,307600.0
2015-01-21 13:50:00,36.38,36.39,36.11,36.17,393600.0,34.7508,34.7604,34.4929,34.5502,393600.0
2015-01-21 14:00:00,36.14,36.24,36.01,36.16,501600.0,34.5216,34.6171,34.3974,34.5407,501600.0
2015-01-21 14:10:00,36.18,36.35,36.03,36.24,401800.0,34.5598,34.7222,34.4165,34.6171,401800.0
2015-01-21 14:20:00,36.26,36.35,36.14,36.21,369000.0,34.6362,34.7222,34.5216,34.5885,369000.0
2015-01-21 14:30:00,36.21,36.33,36.12,36.14,190200.0,34.5885,34.7031,34.5025,34.5216,190200.0
2015-01-21 14:40:00,36.14,36.44,36.09,36.44,281800.0,34.5216,34.8082,34.4738,34.8082,281800.0
2015-01-21 14:50:00,36.44,36.55,36.35,36.52,298000.0,34.8082,34.9132,34.7222,34.8846,298000.0
2015-01-21 15:00:00,36.54,36.56,36.22,36.23,764200.0,34.9037,34.9228,34.598,34.6076,764200.0
2015-01-21 15:10:00,36.22,36.45,36.09,36.44,563200.0,34.598,34.8177,34.4738,34.8082,563200.0
2015-01-21 15:20:00,36.43,36.45,36.33,36.38,286800.0,34.7986,34.8177,34.7031,34.7508,286800.0
2015-01-21 15:30:00,36.38,36.51,36.37,36.44,278800.0,34.7508,34.875,34.7413,34.8082,278800.0
2015-01-21 15:40:00,36.45,36.46,36.39,36.43,655200.0,34.8177,34.8273,34.7604,34.7986,655200.0
2015-01-21 15:50:00,36.43,36.53,36.37,36.5,822000.0,34.7986,34.8941,34.7413,34.8655,822000.0
2015-01-22 09:30:00,37.16,37.34,36.37,36.48,1197400.0,35.4959,35.6678,34.7413,34.8464,1197400.0
2015-01-22 09:40:00,36.46,36.46,35.82,36.0,1622800.0,34.8273,34.8273,34.2159,34.3879,1622800.0
2015-01-22 09:50:00,35.98,36.52,35.87,36.44,1084400.0,34.3688,34.8846,34.2637,34.8082,1084400.0
2015-01-22 10:00:00,36.45,36.88,36.43,36.69,1136600.0,34.8177,35.2284,34.7986,35.047,1136600.0
2015-01-22 10:10:00,36.67,37.25,36.63,37.21,1209800.0,35.0279,35.5819,34.9896,35.5437,1209800.0
2015-01-22 10:20:00,37.22,37.42,37.11,37.23,920600.0,35.5532,35.7443,35.4481,35.5628,920600.0
2015-01-22 10:30:00,37.24,37.37,37.16,37.28,319600.0,35.5723,35.6965,35.4959,35.6105,319600.0
2015-01-22 10:40:00,37.3,37.58,37.29,37.55,800000.0,35.6296,35.8971,35.6201,35.8684,800000.0
2015-01-22 10:50:00,37.56,37.72,37.43,37.72,497400.0,35.878,36.0308,35.7538,36.0308,497400.0
2015-01-22 11:00:00,37.71,37.8,37.4,37.46,577600.0,36.0213,36.1072,35.7252,35.7825,577600.0
2015-01-22 11:10:00,37.44,37.52,37.35,37.46,390200.0,35.7634,35.8398,35.6774,35.7825,390200.0
2015-01-22 11:20:00,37.49,37.65,37.48,37.63,256800.0,35.8111,35.964,35.8016,35.9449,256800.0
2015-01-22 11:30:00,37.64,37.7,37.49,37.59,330800.0,35.9544,36.0117,35.8111,35.9067,330800.0
2015-01-22 11:40:00,37.56,37.62,37.4,37.41,168600.0,35.878,35.9353,35.7252,35.7347,168600.0
2015-01-22 11:50:00,37.4,37.51,37.34,37.51,181000.0,35.7252,35.8302,35.6678,35.8302,181000.0
2015-01-22 12:00:00,37.52,37.63,37.46,37.49,396000.0,35.8398,35.9449,35.7825,35.8111,396000.0
2015-01-22 12:10:00,37.5,37.63,37.45,37.59,231200.0,35.8207,35.9449,35.7729,35.9067,231200.0
2015-01-22 12:20:00,37.6,37.8,37.58,37.78,296000.0,35.9162,36.1072,35.8971,36.0881,296000.0
2015-01-22 12:30:00,37.79,37.79,37.67,37.72,180600.0,36.0977,36.0977,35.9831,36.0308,180600.0
2015-01-22 12:40:00,37.72,37.77,37.67,37.77,124400.0,36.0308,36.0786,35.9831,36.0786,124400.0
2015-01-22 12:50:00,37.79,37.79,37.57,37.66,196000.0,36.0977,36.0977,35.8875,35.9735,196000.0
2015-01-22 13:00:00,37.69,37.77,37.67,37.71,90000.0,36.0022,36.0786,35.9831,36.0213,90000.0
2015-01-22 13:10:00,37.7,37.76,37.55,37.58,178200.0,36.0117,36.069,35.8684,35.8971,178200.0
2015-01-22 13:20:00,37.57,37.62,37.48,37.54,156600.0,35.8875,35.9353,35.8016,35.8589,156600.0
2015-01-22 13:30:00,37.52,37.66,37.51,37.66,246600.0,35.8398,35.9735,35.8302,35.9735,246600.0
2015-01-22 13:40:00,37.65,37.76,37.63,37.73,194600.0,35.964,36.069,35.9449,36.0404,194600.0
2015-01-22 13:50:00,37.74,37.79,37.7,37.79,111600.0,36.0499,36.0977,36.0117,36.0977,111600.0
2015-01-22 14:00:00,37.79,37.97,37.76,37.88,511400.0,36.0977,36.2696,36.069,36.1837,511400.0
2015-01-22 14:10:00,37.89,38.21,37.85,38.21,413400.0,36.1932,36.4989,36.155,36.4989,413400.0
2015-01-22 14:20:00,38.21,38.3,38.08,38.25,457800.0,36.4989,36.5849,36.3747,36.5371,457800.0
2015-01-22 14:30:00,38.24,38.48,38.24,38.48,483600.0,36.5275,36.7568,36.5275,36.7568,483600.0
2015-01-22 14:40:00,38.48,38.5,38.35,38.45,321800.0,36.7568,36.7759,36.6326,36.7281,321800.0
2015-01-22 14:50:00,38.45,38.63,38.4,38.58,380800.0,36.7281,36.9001,36.6804,36.8523,380800.0
2015-01-22 15:00:00,38.61,38.69,38.52,38.63,493400.0,36.881,36.9574,36.795,36.9001,493400.0
2015-01-22 15:10:00,38.64,38.69,38.54,38.69,322600.0,36.9096,36.9574,36.8141,36.9574,322600.0
2015-01-22 15:20:00,38.7,38.74,38.59,38.71,394000.0,36.9669,37.0052,36.8619,36.9765,394000.0
2015-01-22 15:30:00,38.71,38.74,38.6,38.67,317200.0,36.9765,37.0052,36.8714,36.9383,317200.0
2015-01-22 15:40:00,38.66,38.68,38.58,38.59,309400.0,36.9287,36.9478,36.8523,36.8619,309400.0
2015-01-22 15:50:00,38.59,38.74,38.52,38.73,532400.0,36.8619,37.0052,36.795,36.9956,532400.0
2015-01-23 09:30:00,38.76,38.96,38.41,38.74,885400.0,37.0243,37.2153,36.6899,37.0052,885400.0
2015-01-23 09:40:00,38.73,38.94,38.48,38.76,856800.0,36.9956,37.1962,36.7568,37.0243,856800.0
2015-01-23 09:50:00,38.76,38.81,38.55,38.73,458600.0,37.0243,37.072,36.8237,36.9956,458600.0
2015-01-23 10:00:00,38.76,39.09,38.73,38.79,573600.0,37.0243,37.3395,36.9956,37.0529,573600.0
2015-01-23 10:10:00,38.77,38.81,38.4,38.48,476400.0,37.0338,37.072,36.6804,36.7568,476400.0
2015-01-23 10:20:00,38.46,38.65,38.44,38.63,429600.0,36.7377,36.9192,36.7186,36.9001,429600.0
2015-01-23 10:30:00,38.65,38.67,38.35,38.44,332800.0,36.9192,36.9383,36.6326,36.7186,332800.0
2015-01-23 10:40:00,38.45,38.46,38.09,38.24,647600.0,36.7281,36.7377,36.3843,36.5275,647600.0
2015-01-23 10:50:00,38.25,38.77,38.2,38.67,665800.0,36.5371,37.0338,36.4893,36.9383,665800.0
2015-01-23 11:00:00,38.66,38.83,38.63,38.65,258800.0,36.9287,37.0911,36.9001,36.9192,258800.0
2015-01-23 11:10:00,38.63,38.76,38.54,38.76,162200.0,36.9001,37.0243,36.8141,37.0243,162200.0
2015-01-23 11:20:00,38.76,39.26,38.73,39.19,646000.0,37.0243,37.5019,36.9956,37.435,646000.0
2015-01-23 11:30:00,39.21,39.23,38.94,38.96,320000.0,37.4541,37.4732,37.1962,37.2153,320000.0
2015-01-23 11:40:00,38.95,39.07,38.9,38.98,253000.0,37.2057,37.3204,37.158,37.2344,253000.0
2015-01-23 11:50:00,38.98,38.98,38.71,38.77,240400.0,37.2344,37.2344,36.9765,37.0338,240400.0
2015-01-23 12:00:00,38.77,38.82,38.73,38.78,117200.0,37.0338,37.0816,36.9956,37.0434,117200.0
2015-01-23 12:10:00,38.78,39.05,38.74,38.77,227200.0,37.0434,37.3013,37.0052,37.0338,227200.0
2015-01-23 12:20:00,38.77,38.88,38.65,38.81,199400.0,37.0338,37.1389,36.9192,37.072,199400.0
2015-01-23 12:30:00,38.82,38.99,38.79,38.92,183200.0,37.0816,37.244,37.0529,37.1771,183200.0
2015-01-23 12:40:00,38.94,38.95,38.85,38.86,72200.0,37.1962,37.2057,37.1102,37.1198,72200.0
2015-01-23 12:50:00,38.85,38.99,38.83,38.85,138000.0,37.1102,37.244,37.0911,37.1102,138000.0
2015-01-23 13:00:00,38.86,38.87,38.77,38.85,110800.0,37.1198,37.1293,37.0338,37.1102,110800.0
2015-01-23 13:10:00,38.84,38.93,38.66,38.7,142000.0,37.1007,37.1866,36.9287,36.9669,142000.0
2015-01-23 13:20:00,38.7,38.79,38.63,38.7,193800.0,36.9669,37.0529,36.9001,36.9669,193800.0
2015-01-23 13:30:00,38.69,38.77,38.67,38.75,160800.0,36.9574,37.0338,36.9383,37.0147,160800.0
2015-01-23 13:40:00,38.75,38.85,38.73,38.8,211000.0,37.0147,37.1102,36.9956,37.0625,211000.0
2015-01-23 13:50:00,38.81,38.85,38.74,38.76,143800.0,37.072,37.1102,37.0052,37.0243,143800.0
2015-01-23 14:00:00,38.77,38.83,38.69,38.78,110600.0,37.0338,37.0911,36.9574,37.0434,110600.0
2015-01-23 14:10:00,38.77,38.77,38.59,38.68,127200.0,37.0338,37.0338,36.8619,36.9478,127200.0
2015-01-23 14:20:00,38.69,38.74,38.67,38.73,89600.0,36.9574,37.0052,36.9383,36.9956,89600.0
2015-01-23 14:30:00,38.72,38.76,38.65,38.7,96400.0,36.986,37.0243,36.9192,36.9669,96400.0
2015-01-23 14:40:00,38.67,38.72,38.6,38.62,81800.0,36.9383,36.986,36.8714,36.8905,81800.0
2015-01-23 14:50:00,38.61,38.74,38.57,38.67,125000.0,36.881,37.0052,36.8428,36.9383,125000.0
2015-01-23 15:00:00,38.67,38.69,38.55,38.66,250400.0,36.9383,36.9574,36.8237,36.9287,250400.0
2015-01-23 15:10:00,38.67,38.74,38.61,38.69,150800.0,36.9383,37.0052,36.881,36.9574,150800.0
2015-01-23 15:20:00,38.68,38.82,38.63,38.82,286600.0,36.9478,37.0816,36.9001,37.0816,286600.0
2015-01-23 15:30:00,38.82,38.84,38.65,38.69,204200.0,37.0816,37.1007,36.9192,36.9574,204200.0
2015-01-23 15:40:00,38.69,38.88,38.68,38.81,382000.0,36.9574,37.1389,36.9478,37.072,382000.0
2015-01-23 15:50:00,38.8,38.82,38.52,38.64,627000.0,37.0625,37.0816,36.795,36.9096,627000.0
2015-01-26 09:30:00,38.41,38.44,38.1,38.18,890200.0,36.6899,36.7186,36.3938,36.4702,890200.0
2015-01-26 09:40:00,38.16,38.34,37.62,37.8,938400.0,36.4511,36.6231,35.9353,36.1072,938400.0
2015-01-26 09:50:00,37.79,38.34,37.73,38.33,935600.0,36.0977,36.6231,36.0404,36.6135,935600.0
2015-01-26 10:00:00,38.34,38.81,38.25,38.67,917400.0,36.6231,37.072,36.5371,36.9383,917400.0
2015-01-26 10:10:00,38.68,38.76,38.49,38.62,464800.0,36.9478,37.0243,36.7663,36.8905,464800.0
2015-01-26 10:20:00,38.66,38.82,38.55,38.76,289000.0,36.9287,37.0816,36.8237,37.0243,289000.0
2015-01-26 10:30:00,38.77,38.98,38.65,38.92,359000.0,37.0338,37.2344,36.9192,37.1771,359000.0
2015-01-26 10:40:00,38.91,39.23,38.91,39.16,467600.0,37.1675,37.4732,37.1675,37.4063,467600.0
2015-01-26 10:50:00,39.21,39.27,39.06,39.18,307000.0,37.4541,37.5114,37.3108,37.4254,307000.0
2015-01-26 11:00:00,39.17,39.21,39.04,39.04,174800.0,37.4159,37.4541,37.2917,37.2917,174800.0
2015-01-26 11:10:00,39.04,39.12,38.94,38.97,150800.0,37.2917,37.3681,37.1962,37.2249,150800.0
2015-01-26 11:20:00,38.97,39.12,38.94,39.02,147600.0,37.2249,37.3681,37.1962,37.2726,147600.0
2015-01-26 11:30:00,39.04,39.08,38.92,39.01,197000.0,37.2917,37.3299,37.1771,37.2631,197000.0
2015-01-26 11:40:00,39.02,39.12,38.99,39.09,150000.0,37.2726,37.3681,37.244,37.3395,150000.0
2015-01-26 11:50:00,39.1,39.22,39.05,39.17,206800.0,37.349,37.4637,37.3013,37.4159,206800.0
2015-01-26 12:00:00,39.19,39.33,39.12,39.3,290000.0,37.435,37.5687,37.3681,37.5401,290000.0
2015-01-26 12:10:00,39.28,39.43,39.2,39.43,229800.0,37.521,37.6643,37.4446,37.6643,229800.0
2015-01-26 12:20:00,39.44,39.56,39.33,39.4,233200.0,37.6738,37.7884,37.5687,37.6356,233200.0
2015-01-26 12:30:00,39.41,39.46,39.21,39.3,138200.0,37.6451,37.6929,37.4541,37.5401,138200.0
2015-01-26 12:40:00,39.31,39.34,39.26,39.31,65000.0,37.5496,37.5783,37.5019,37.5496,65000.0
2015-01-26 12:50:00,39.28,39.39,39.26,39.36,79600.0,37.521,37.626,37.5019,37.5974,79600.0
2015-01-26 13:00:00,39.38,39.4,39.32,39.35,87000.0,37.6165,37.6356,37.5592,37.5878,87000.0
2015-01-26 13:10:00,39.38,39.45,39.34,39.43,102000.0,37.6165,37.6834,37.5783,37.6643,102000.0
2015-01-26 13:20:00,39.42,39.42,39.33,39.34,64400.0,37.6547,37.6547,37.5687,37.5783,64400.0
2015-01-26 13:30:00,39.35,39.44,39.35,39.42,119800.0,37.5878,37.6738,37.5878,37.6547,119800.0
2015-01-26 13:40:00,39.42,39.52,39.37,39.52,135200.0,37.6547,37.7502,37.6069,37.7502,135200.0
2015-01-26 13:50:00,39.52,39.52,39.39,39.45,95400.0,37.7502,37.7502,37.626,37.6834,95400.0
2015-01-26 14:00:00,39.46,39.48,39.41,39.46,68400.0,37.6929,37.712,37.6451,37.6929,68400.0
2015-01-26 14:10:00,39.44,39.46,39.35,39.41,145000.0,37.6738,37.6929,37.5878,37.6451,145000.0
2015-01-26 14:20:00,39.4,39.41,39.32,39.35,140600.0,37.6356,37.6451,37.5592,37.5878,140600.0
2015-01-26 14:30:00,39.38,39.48,39.37,39.47,76200.0,37.6165,37.712,37.6069,37.7025,76200.0
2015-01-26 14:40:00,39.48,39.52,39.36,39.4,188600.0,37.712,37.7502,37.5974,37.6356,188600.0
2015-01-26 14:50:00,39.38,39.49,39.35,39.44,71000.0,37.6165,37.7216,37.5878,37.6738,71000.0
2015-01-26 15:00:00,39.44,39.5,39.39,39.5,98200.0,37.6738,37.7311,37.626,37.7311,98200.0
2015-01-26 15:10:00,39.51,39.62,39.38,39.49,287400.0,37.7407,37.8457,37.6165,37.7216,287400.0
2015-01-26 15:20:00,39.49,39.58,39.48,39.49,183000.0,37.7216,37.8075,37.712,37.7216,183000.0
2015-01-26 15:30:00,39.49,39.59,39.46,39.58,179200.0,37.7216,37.8171,37.6929,37.8075,179200.0
2015-01-26 15:40:00,39.58,39.59,39.46,39.47,368600.0,37.8075,37.8171,37.6929,37.7025,368600.0
2015-01-26 15:50:00,39.48,39.74,39.46,39.72,581600.0,37.712,37.9604,37.6929,37.9413,581600.0
2015-01-27 09:30:00,38.4,38.85,38.24,38.8,1786800.0,36.6804,37.1102,36.5275,37.0625,1786800.0
2015-01-27 09:40:00,38.82,39.01,38.68,38.69,1017600.0,37.0816,37.2631,36.9478,36.9574,1017600.0
2015-01-27 09:50:00,38.68,38.79,38.47,38.64,807000.0,36.9478,37.0529,36.7472,36.9096,807000.0
2015-01-27 10:00:00,38.64,38.95,38.59,38.85,863200.0,36.9096,37.2057,36.8619,37.1102,863200.0
2015-01-27 10:10:00,38.85,38.96,38.6,38.82,610200.0,37.1102,37.2153,36.8714,37.0816,610200.0
2015-01-27 10:20:00,38.79,38.93,38.63,38.75,774000.0,37.0529,37.1866,36.9001,37.0147,774000.0
2015-01-27 10:30:00,38.73,38.74,38.31,38.45,1096200.0,36.9956,37.0052,36.5944,36.7281,1096200.0
2015-01-27 10:40:00,38.41,38.48,38.14,38.34,830800.0,36.6899,36.7568,36.432,36.6231,830800.0
2015-01-27 10:50:00,38.33,38.65,38.33,38.61,449000.0,36.6135,36.9192,36.6135,36.881,449000.0
2015-01-27 11:00:00,38.6,38.79,38.48,38.76,439400.0,36.8714,37.0529,36.7568,37.0243,439400.0
2015-01-27 11:10:00,38.77,38.87,38.7,38.8,421800.0,37.0338,37.1293,36.9669,37.0625,421800.0
2015-01-27 11:20:00,38.82,39.0,38.72,38.99,489600.0,37.0816,37.2535,36.986,37.244,489600.0
2015-01-27 11:30:00,38.99,39.08,38.94,39.0,493400.0,37.244,37.3299,37.1962,37.2535,493400.0
2015-01-27 11:40:00,39.01,39.16,38.9,39.13,467200.0,37.2631,37.4063,37.158,37.3777,467200.0
2015-01-27 11:50:00,39.13,39.21,38.88,38.93,844000.0,37.3777,37.4541,37.1389,37.1866,844000.0
2015-01-27 12:00:00,38.94,39.04,38.84,38.99,368200.0,37.1962,37.2917,37.1007,37.244,368200.0
2015-01-27 12:10:00,38.98,39.07,38.92,38.99,206200.0,37.2344,37.3204,37.1771,37.244,206200.0
2015-01-27 12:20:00,38.99,39.34,38.95,39.34,387800.0,37.244,37.5783,37.2057,37.5783,387800.0
2015-01-27 12:30:00,39.34,39.45,39.27,39.35,390200.0,37.5783,37.6834,37.5114,37.5878,390200.0
2015-01-27 12:40:00,39.35,39.35,39.17,39.19,254200.0,37.5878,37.5878,37.4159,37.435,254200.0
2015-01-27 12:50:00,39.19,39.3,39.16,39.3,169000.0,37.435,37.5401,37.4063,37.5401,169000.0
2015-01-27 13:00:00,39.29,39.37,39.24,39.32,165200.0,37.5305,37.6069,37.4828,37.5592,165200.0
2015-01-27 13:10:00,39.32,39.56,39.29,39.49,386400.0,37.5592,37.7884,37.5305,37.7216,386400.0
2015-01-27 13:20:00,39.51,39.68,39.45,39.48,462000.0,37.7407,37.9031,37.6834,37.712,462000.0
2015-01-27 13:30:00,39.48,39.62,39.42,39.46,369200.0,37.712,37.8457,37.6547,37.6929,369200.0
2015-01-27 13:40:00,39.47,39.5,39.33,39.37,291200.0,37.7025,37.7311,37.5687,37.6069,291200.0
2015-01-27 13:50:00,39.37,39.4,39.27,39.34,175200.0,37.6069,37.6356,37.5114,37.5783,175200.0
2015-01-27 14:00:00,39.33,39.48,39.32,39.4,322000.0,37.5687,37.712,37.5592,37.6356,322000.0
2015-01-27 14:10:00,39.38,39.56,39.38,39.56,208800.0,37.6165,37.7884,37.6165,37.7884,208800.0
2015-01-27 14:20:00,39.56,39.74,39.54,39.67,446800.0,37.7884,37.9604,37.7693,37.8935,446800.0
2015-01-27 14:30:00,39.67,39.71,39.56,39.71,234600.0,37.8935,37.9317,37.7884,37.9317,234600.0
2015-01-27 14:40:00,39.71,39.71,39.52,39.6,211800.0,37.9317,37.9317,37.7502,37.8266,211800.0
2015-01-27 14:50:00,39.61,39.69,39.38,39.4,341600.0,37.8362,37.9126,37.6165,37.6356,341600.0
2015-01-27 15:00:00,39.4,39.57,39.4,39.48,175600.0,37.6356,37.798,37.6356,37.712,175600.0
2015-01-27 15:10:00,39.5,39.55,39.32,39.33,256800.0,37.7311,37.7789,37.5592,37.5687,256800.0
2015-01-27 15:20:00,39.34,39.37,39.11,39.13,482800.0,37.5783,37.6069,37.3586,37.3777,482800.0
2015-01-27 15:30:00,39.14,39.28,38.94,39.08,543600.0,37.3872,37.521,37.1962,37.3299,543600.0
2015-01-27 15:40:00,39.09,39.27,39.06,39.17,375600.0,37.3395,37.5114,37.3108,37.4159,375600.0
2015-01-27 15:50:00,39.16,39.2,39.01,39.14,446000.0,37.4063,37.4446,37.2631,37.3872,446000.0
2015-01-28 09:30:00,39.68,39.93,39.17,39.21,1003000.0,37.9031,38.1419,37.4159,37.4541,1003000.0
2015-01-28 09:40:00,39.21,39.41,38.97,39.08,937200.0,37.4541,37.6451,37.2249,37.3299,937200.0
2015-01-28 09:50:00,39.1,39.29,38.9,38.93,620600.0,37.349,37.5305,37.158,37.1866,620600.0
2015-01-28 10:00:00,38.91,39.25,38.83,39.13,537800.0,37.1675,37.4923,37.0911,37.3777,537800.0
2015-01-28 10:10:00,39.14,39.16,38.79,38.85,757000.0,37.3872,37.4063,37.0529,37.1102,757000.0
2015-01-28 10:20:00,38.86,39.12,38.85,38.99,481400.0,37.1198,37.3681,37.1102,37.244,481400.0
2015-01-28 10:30:00,38.99,39.08,38.53,38.63,765200.0,37.244,37.3299,36.8046,36.9001,765200.0
2015-01-28 10:40:00,38.62,38.68,38.33,38.43,637600.0,36.8905,36.9478,36.6135,36.709,637600.0
2015-01-28 10:50:00,38.45,38.49,37.63,37.91,1342400.0,36.7281,36.7663,35.9449,36.2123,1342400.0
2015-01-28 11:00:00,37.92,38.38,37.81,38.38,862800.0,36.2219,36.6613,36.1168,36.6613,862800.0
2015-01-28 11:10:00,38.37,38.38,37.96,38.06,441400.0,36.6517,36.6613,36.2601,36.3556,441400.0
2015-01-28 11:20:00,38.06,38.24,37.88,38.14,509200.0,36.3556,36.5275,36.1837,36.432,509200.0
2015-01-28 11:30:00,38.13,38.35,38.05,38.23,606200.0,36.4225,36.6326,36.3461,36.518,606200.0
2015-01-28 11:40:00,38.23,38.42,38.15,38.34,285600.0,36.518,36.6995,36.4416,36.6231,285600.0
2015-01-28 11:50:00,38.33,38.34,38.02,38.18,406600.0,36.6135,36.6231,36.3174,36.4702,406600.0
2015-01-28 12:00:00,38.18,38.52,38.18,38.51,518000.0,36.4702,36.795,36.4702,36.7855,518000.0
2015-01-28 12:10:00,38.51,38.83,38.46,38.8,823800.0,36.7855,37.0911,36.7377,37.0625,823800.0
2015-01-28 12:20:00,38.8,38.95,38.74,38.87,418800.0,37.0625,37.2057,37.0052,37.1293,418800.0
2015-01-28 12:30:00,38.89,38.91,38.64,38.67,300400.0,37.1484,37.1675,36.9096,36.9383,300400.0
2015-01-28 12:40:00,38.67,38.77,38.58,38.76,207200.0,36.9383,37.0338,36.8523,37.0243,207200.0
2015-01-28 12:50:00,38.77,38.81,38.67,38.71,218600.0,37.0338,37.072,36.9383,36.9765,218600.0
2015-01-28 13:00:00,38.69,38.7,38.58,38.65,187400.0,36.9574,36.9669,36.8523,36.9192,187400.0
2015-01-28 13:10:00,38.64,38.64,38.4,38.58,326400.0,36.9096,36.9096,36.6804,36.8523,326400.0
2015-01-28 13:20:00,38.57,38.76,38.57,38.57,204200.0,36.8428,37.0243,36.8428,36.8428,204200.0
2015-01-28 13:30:00,38.57,38.71,38.55,38.65,182600.0,36.8428,36.9765,36.8237,36.9192,182600.0
2015-01-28 13:40:00,38.65,38.67,38.58,38.63,174600.0,36.9192,36.9383,36.8523,36.9001,174600.0
2015-01-28 13:50:00,38.63,38.66,38.41,38.48,123200.0,36.9001,36.9287,36.6899,36.7568,123200.0
2015-01-28 14:00:00,38.5,38.93,38.38,38.45,571000.0,36.7759,37.1866,36.6613,36.7281,571000.0
2015-01-28 14:10:00,38.43,38.61,38.28,38.48,497400.0,36.709,36.881,36.5658,36.7568,497400.0
2015-01-28 14:20:00,38.49,38.54,38.08,38.11,394000.0,36.7663,36.8141,36.3747,36.4034,394000.0
2015-01-28 14:30:00,38.11,38.23,37.86,38.06,549800.0,36.4034,36.518,36.1646,36.3556,549800.0
2015-01-28 14:40:00,38.06,38.38,37.98,38.22,404400.0,36.3556,36.6613,36.2792,36.5084,404400.0
2015-01-28 14:50:00,38.22,38.45,38.17,38.22,343200.0,36.5084,36.7281,36.4607,36.5084,343200.0
2015-01-28 15:00:00,38.24,38.4,38.1,38.31,300200.0,36.5275,36.6804,36.3938,36.5944,300200.0
2015-01-28 15:10:00,38.27,38.3,37.76,37.83,464400.0,36.5562,36.5849,36.069,36.1359,464400.0
2015-01-28 15:20:00,37.82,37.96,37.52,37.68,608600.0,36.1264,36.2601,35.8398,35.9926,608600.0
2015-01-28 15:30:00,37.69,37.73,37.23,37.24,811000.0,36.0022,36.0404,35.5628,35.5723,811000.0
2015-01-28 15:40:00,37.23,37.24,36.87,37.17,946800.0,35.5628,35.5723,35.2189,35.5055,946800.0
2015-01-28 15:50:00,37.16,37.37,37.07,37.19,783600.0,35.4959,35.6965,35.4099,35.5246,783600.0
2015-01-29 09:30:00,37.55,37.77,37.09,37.16,1850400.0,35.8684,36.0786,35.429,35.4959,1850400.0
2015-01-29 09:40:00,37.12,37.15,36.66,36.81,1053400.0,35.4577,35.4864,35.0183,35.1616,1053400.0
2015-01-29 09:50:00,36.83,37.4,36.73,37.26,947400.0,35.1807,35.7252,35.0852,35.5914,947400.0
2015-01-29 10:00:00,37.27,37.35,37.04,37.15,762000.0,35.601,35.6774,35.3813,35.4864,762000.0
2015-01-29 10:10:00,37.13,37.31,36.95,37.24,468400.0,35.4673,35.6392,35.2953,35.5723,468400.0
2015-01-29 10:20:00,37.2,37.27,36.82,37.23,417800.0,35.5341,35.601,35.1711,35.5628,417800.0
2015-01-29 10:30:00,37.21,37.27,36.95,37.08,416600.0,35.5437,35.601,35.2953,35.4195,416600.0
2015-01-29 10:40:00,37.08,37.09,36.72,36.97,657600.0,35.4195,35.429,35.0756,35.3144,657600.0
2015-01-29 10:50:00,36.95,37.12,36.83,37.01,437400.0,35.2953,35.4577,35.1807,35.3526,437400.0
2015-01-29 11:00:00,37.0,37.01,36.71,36.94,498200.0,35.3431,35.3526,35.0661,35.2858,498200.0
2015-01-29 11:10:00,36.97,37.17,36.88,36.92,481600.0,35.3144,35.5055,35.2284,35.2667,481600.0
2015-01-29 11:20:00,36.91,37.07,36.85,36.98,231000.0,35.2571,35.4099,35.1998,35.324,231000.0
2015-01-29 11:30:00,36.99,37.41,36.99,37.4,423000.0,35.3335,35.7347,35.3335,35.7252,423000.0
2015-01-29 11:40:00,37.41,37.47,37.16,37.21,412000.0,35.7347,35.792,35.4959,35.5437,412000.0
2015-01-29 11:50:00,37.22,37.36,37.07,37.12,240200.0,35.5532,35.687,35.4099,35.4577,240200.0
2015-01-29 12:00:00,37.12,37.29,37.04,37.1,374400.0,35.4577,35.6201,35.3813,35.4386,374400.0
2015-01-29 12:10:00,37.1,37.16,36.96,37.02,166400.0,35.4386,35.4959,35.3049,35.3622,166400.0
2015-01-29 12:20:00,37.05,37.13,36.91,37.01,220000.0,35.3908,35.4673,35.2571,35.3526,220000.0
2015-01-29 12:30:00,36.99,37.07,36.9,36.96,164600.0,35.3335,35.4099,35.2476,35.3049,164600.0
2015-01-29 12:40:00,36.96,36.99,36.76,36.9,220200.0,35.3049,35.3335,35.1138,35.2476,220200.0
2015-01-29 12:50:00,36.88,37.01,36.83,36.99,117800.0,35.2284,35.3526,35.1807,35.3335,117800.0
2015-01-29 13:00:00,36.99,37.01,36.82,36.86,241800.0,35.3335,35.3526,35.1711,35.2093,241800.0
2015-01-29 13:10:00,36.87,37.21,36.85,37.13,345000.0,35.2189,35.5437,35.1998,35.4673,345000.0
2015-01-29 13:20:00,37.12,37.41,37.12,37.38,302600.0,35.4577,35.7347,35.4577,35.7061,302600.0
2015-01-29 13:30:00,37.4,37.67,37.27,37.64,734000.0,35.7252,35.9831,35.601,35.9544,734000.0
2015-01-29 13:40:00,37.64,38.03,37.58,38.01,773800.0,35.9544,36.3269,35.8971,36.3078,773800.0
2015-01-29 13:50:00,38.02,38.3,37.92,37.95,494000.0,36.3174,36.5849,36.2219,36.2505,494000.0
2015-01-29 14:00:00,37.95,38.18,37.93,37.93,260600.0,36.2505,36.4702,36.2314,36.2314,260600.0
2015-01-29 14:10:00,37.93,38.04,37.85,37.85,306400.0,36.2314,36.3365,36.155,36.155,306400.0
2015-01-29 14:20:00,37.85,38.15,37.83,38.15,310600.0,36.155,36.4416,36.1359,36.4416,310600.0
2015-01-29 14:30:00,38.15,38.23,38.0,38.1,252400.0,36.4416,36.518,36.2983,36.3938,252400.0
2015-01-29 14:40:00,38.08,38.13,37.98,38.0,159000.0,36.3747,36.4225,36.2792,36.2983,159000.0
2015-01-29 14:50:00,37.99,38.09,37.93,38.08,115200.0,36.2887,36.3843,36.2314,36.3747,115200.0
2015-01-29 15:00:00,38.06,38.35,38.03,38.33,278800.0,36.3556,36.6326,36.3269,36.6135,278800.0
2015-01-29 15:10:00,38.33,38.35,38.09,38.28,351200.0,36.6135,36.6326,36.3843,36.5658,351200.0
2015-01-29 15:20:00,38.3,38.6,38.24,38.45,654200.0,36.5849,36.8714,36.5275,36.7281,654200.0
2015-01-29 15:30:00,38.47,38.5,38.3,38.45,539400.0,36.7472,36.7759,36.5849,36.7281,539400.0
2015-01-29 15:40:00,38.45,38.58,38.3,38.37,362200.0,36.7281,36.8523,36.5849,36.6517,362200.0
2015-01-29 15:50:00,38.37,38.73,38.31,38.73,629800.0,36.6517,36.9956,36.5944,36.9956,629800.0
2015-01-30 09:30:00,37.95,38.34,37.92,38.0,1181800.0,36.2505,36.6231,36.2219,36.2983,1181800.0
2015-01-30 09:40:00,38.02,38.43,37.97,37.98,1122400.0,36.3174,36.709,36.2696,36.2792,1122400.0
2015-01-30 09:50:00,37.98,38.1,37.55,37.57,689400.0,36.2792,36.3938,35.8684,35.8875,689400.0
2015-01-30 10:00:00,37.55,37.84,37.42,37.48,967200.0,35.8684,36.1455,35.7443,35.8016,967200.0
2015-01-30 10:10:00,37.47,37.47,37.13,37.31,935000.0,35.792,35.792,35.4673,35.6392,935000.0
2015-01-30 10:20:00,37.31,37.43,37.17,37.27,431800.0,35.6392,35.7538,35.5055,35.601,431800.0
2015-01-30 10:30:00,37.25,37.25,36.75,36.99,1087600.0,35.5819,35.5819,35.1043,35.3335,1087600.0
2015-01-30 10:40:00,36.99,37.26,36.93,37.14,704400.0,35.3335,35.5914,35.2762,35.4768,704400.0
2015-01-30 10:50:00,37.13,37.13,36.84,37.09,582200.0,35.4673,35.4673,35.1902,35.429,582200.0
2015-01-30 11:00:00,37.08,37.26,36.91,36.99,665000.0,35.4195,35.5914,35.2571,35.3335,665000.0
2015-01-30 11:10:00,36.97,37.06,36.81,36.97,488000.0,35.3144,35.4004,35.1616,35.3144,488000.0
2015-01-30 11:20:00,36.97,37.23,36.85,37.17,373200.0,35.3144,35.5628,35.1998,35.5055,373200.0
2015-01-30 11:30:00,37.15,37.33,37.08,37.17,411400.0,35.4864,35.6583,35.4195,35.5055,411400.0
2015-01-30 11:40:00,37.18,37.27,36.97,37.13,294800.0,35.515,35.601,35.3144,35.4673,294800.0
2015-01-30 11:50:00,37.11,37.4,37.04,37.34,510400.0,35.4481,35.7252,35.3813,35.6678,510400.0
2015-01-30 12:00:00,37.35,37.49,37.25,37.28,553600.0,35.6774,35.8111,35.5819,35.6105,553600.0
2015-01-30 12:10:00,37.32,37.53,37.27,37.45,328000.0,35.6487,35.8493,35.601,35.7729,328000.0
2015-01-30 12:20:00,37.46,37.63,37.38,37.63,302800.0,35.7825,35.9449,35.7061,35.9449,302800.0
2015-01-30 12:30:00,37.61,37.65,37.35,37.42,411600.0,35.9258,35.964,35.6774,35.7443,411600.0
2015-01-30 12:40:00,37.41,37.44,37.33,37.35,172600.0,35.7347,35.7634,35.6583,35.6774,172600.0
2015-01-30 12:50:00,37.35,37.47,37.15,37.19,195400.0,35.6774,35.792,35.4864,35.5246,195400.0
2015-01-30 13:00:00,37.18,37.3,37.1,37.13,151000.0,35.515,35.6296,35.4386,35.4673,151000.0
2015-01-30 13:10:00,37.13,37.13,36.8,36.85,727600.0,35.4673,35.4673,35.152,35.1998,727600.0
2015-01-30 13:20:00,36.86,36.95,36.76,36.9,441200.0,35.2093,35.2953,35.1138,35.2476,441200.0
2015-01-30 13:30:00,36.88,37.13,36.82,37.07,231400.0,35.2284,35.4673,35.1711,35.4099,231400.0
2015-01-30 13:40:00,37.04,37.3,36.92,37.27,356600.0,35.3813,35.6296,35.2667,35.601,356600.0
2015-01-30 13:50:00,37.28,37.35,37.12,37.33,253400.0,35.6105,35.6774,35.4577,35.6583,253400.0
2015-01-30 14:00:00,37.33,37.33,37.04,37.18,155200.0,35.6583,35.6583,35.3813,35.515,155200.0
2015-01-30 14:10:00,37.19,37.48,37.06,37.45,238800.0,35.5246,35.8016,35.4004,35.7729,238800.0
2015-01-30 14:20:00,37.45,37.74,37.39,37.74,646800.0,35.7729,36.0499,35.7156,36.0499,646800.0
2015-01-30 14:30:00,37.74,37.9,37.63,37.66,700800.0,36.0499,36.2028,35.9449,35.9735,700800.0
2015-01-30 14:40:00,37.65,37.71,37.24,37.24,473000.0,35.964,36.0213,35.5723,35.5723,473000.0
2015-01-30 14:50:00,37.24,37.24,36.88,37.02,423600.0,35.5723,35.5723,35.2284,35.3622,423600.0
2015-01-30 15:00:00,37.02,37.13,36.75,36.84,712800.0,35.3622,35.4673,35.1043,35.1902,712800.0
2015-01-30 15:10:00,36.83,37.04,36.55,36.55,508000.0,35.1807,35.3813,34.9132,34.9132,508000.0
2015-01-30 15:20:00,36.56,36.85,36.34,36.77,841200.0,34.9228,35.1998,34.7126,35.1234,841200.0
2015-01-30 15:30:00,36.76,36.77,36.47,36.59,518000.0,35.1138,35.1234,34.8368,34.9514,518000.0
2015-01-30 15:40:00,36.57,36.6,36.31,36.41,744000.0,34.9323,34.961,34.684,34.7795,744000.0
2015-01-30 15:50:00,36.39,36.5,36.14,36.27,954600.0,34.7604,34.8655,34.5216,34.6458,954600.0
2015-02-02 09:30:00,36.6,36.86,36.26,36.35,864000.0,34.961,35.2093,34.6362,34.7222,864000.0
2015-02-02 09:40:00,36.3,36.3,35.9,36.01,811200.0,34.6744,34.6744,34.2923,34.3974,811200.0
2015-02-02 09:50:00,35.98,36.13,35.72,35.72,654200.0,34.3688,34.512,34.1204,34.1204,654200.0
2015-02-02 10:00:00,35.72,35.8,34.99,35.17,1827800.0,34.1204,34.1968,33.4231,33.595,1827800.0
2015-02-02 10:10:00,35.18,35.5,35.08,35.5,759800.0,33.6046,33.9102,33.5091,33.9102,759800.0
2015-02-02 10:20:00,35.49,35.73,35.42,35.48,709400.0,33.9007,34.1299,33.8338,33.8911,709400.0
2015-02-02 10:30:00,35.48,35.73,35.26,35.71,700200.0,33.8911,34.1299,33.681,34.1108,700200.0
2015-02-02 10:40:00,35.71,35.83,35.45,35.56,658600.0,34.1108,34.2255,33.8625,33.9676,658600.0
2015-02-02 10:50:00,35.52,35.91,35.47,35.6,538600.0,33.9294,34.3019,33.8816,34.0058,538600.0
2015-02-02 11:00:00,35.63,36.24,35.54,36.17,967800.0,34.0344,34.6171,33.9485,34.5502,967800.0
2015-02-02 11:10:00,36.17,36.39,36.11,36.14,775400.0,34.5502,34.7604,34.4929,34.5216,775400.0
2015-02-02 11:20:00,36.13,36.43,36.02,36.43,731400.0,34.512,34.7986,34.407,34.7986,731400.0
2015-02-02 11:30:00,36.43,36.82,36.38,36.68,1098400.0,34.7986,35.1711,34.7508,35.0374,1098400.0
2015-02-02 11:40:00,36.71,36.71,36.52,36.52,516800.0,35.0661,35.0661,34.8846,34.8846,516800.0
2015-02-02 11:50:00,36.52,36.58,36.31,36.42,620200.0,34.8846,34.9419,34.684,34.789,620200.0
2015-02-02 12:00:00,36.41,36.48,36.13,36.21,328400.0,34.7795,34.8464,34.512,34.5885,328400.0
2015-02-02 12:10:00,36.18,36.33,36.09,36.31,267600.0,34.5598,34.7031,34.4738,34.684,267600.0
2015-02-02 12:20:00,36.32,36.32,36.12,36.28,209200.0,34.6935,34.6935,34.5025,34.6553,209200.0
2015-02-02 12:30:00,36.31,36.34,36.17,36.34,234600.0,34.684,34.7126,34.5502,34.7126,234600.0
2015-02-02 12:40:00,36.35,36.46,36.04,36.07,340000.0,34.7222,34.8273,34.4261,34.4547,340000.0
2015-02-02 12:50:00,36.05,36.31,35.98,36.16,439400.0,34.4356,34.684,34.3688,34.5407,439400.0
2015-02-02 13:00:00,36.18,36.19,36.01,36.1,203800.0,34.5598,34.5693,34.3974,34.4834,203800.0
2015-02-02 13:10:00,36.11,36.2,35.94,36.04,255600.0,34.4929,34.5789,34.3305,34.4261,255600.0
2015-02-02 13:20:00,36.02,36.27,36.01,36.15,258800.0,34.407,34.6458,34.3974,34.5311,258800.0
2015-02-02 13:30:00,36.16,36.26,35.81,35.81,328600.0,34.5407,34.6362,34.2064,34.2064,328600.0
2015-02-02 13:40:00,35.83,35.9,35.69,35.72,237000.0,34.2255,34.2923,34.0917,34.1204,237000.0
2015-02-02 13:50:00,35.76,35.84,35.49,35.55,233800.0,34.1586,34.235,33.9007,33.958,233800.0
2015-02-02 14:00:00,35.54,35.86,35.52,35.71,184200.0,33.9485,34.2541,33.9294,34.1108,184200.0
2015-02-02 14:10:00,35.7,35.99,35.63,35.95,235400.0,34.1013,34.3783,34.0344,34.3401,235400.0
2015-02-02 14:20:00,35.97,36.18,35.93,36.18,220000.0,34.3592,34.5598,34.321,34.5598,220000.0
2015-02-02 14:30:00,36.15,36.23,35.87,35.94,217000.0,34.5311,34.6076,34.2637,34.3305,217000.0
2015-02-02 14:40:00,35.92,36.01,35.74,35.81,169600.0,34.3114,34.3974,34.1395,34.2064,169600.0
2015-02-02 14:50:00,35.81,36.15,35.81,36.01,296200.0,34.2064,34.5311,34.2064,34.3974,296200.0
2015-02-02 15:00:00,36.02,36.19,35.98,36.18,184000.0,34.407,34.5693,34.3688,34.5598,184000.0
2015-02-02 15:10:00,36.19,36.41,36.14,36.25,416200.0,34.5693,34.7795,34.5216,34.6267,416200.0
2015-02-02 15:20:00,36.27,36.58,36.27,36.48,557800.0,34.6458,34.9419,34.6458,34.8464,557800.0
2015-02-02 15:30:00,36.49,36.97,36.44,36.93,727000.0,34.8559,35.3144,34.8082,35.2762,727000.0
2015-02-02 15:40:00,36.95,37.26,36.93,37.14,1267200.0,35.2953,35.5914,35.2762,35.4768,1267200.0
2015-02-02 15:50:00,37.16,37.25,37.04,37.16,726000.0,35.4959,35.5819,35.3813,35.4959,726000.0
2015-02-03 09:30:00,37.74,38.6,37.68,38.45,2168400.0,36.0499,36.8714,35.9926,36.7281,2168400.0
2015-02-03 09:40:00,38.46,38.69,38.35,38.6,1328000.0,36.7377,36.9574,36.6326,36.8714,1328000.0
2015-02-03 09:50:00,38.6,38.94,38.55,38.89,960800.0,36.8714,37.1962,36.8237,37.1484,960800.0
2015-02-03 10:00:00,38.91,39.04,38.62,38.68,903000.0,37.1675,37.2917,36.8905,36.9478,903000.0
2015-02-03 10:10:00,38.68,38.76,38.46,38.49,536200.0,36.9478,37.0243,36.7377,36.7663,536200.0
2015-02-03 10:20:00,38.49,38.87,38.43,38.87,800400.0,36.7663,37.1293,36.709,37.1293,800400.0
2015-02-03 10:30:00,38.87,38.91,38.54,38.61,560400.0,37.1293,37.1675,36.8141,36.881,560400.0
2015-02-03 10:40:00,38.63,38.69,38.27,38.41,477600.0,36.9001,36.9574,36.5562,36.6899,477600.0
2015-02-03 10:50:00,38.41,38.42,38.07,38.1,564000.0,36.6899,36.6995,36.3652,36.3938,564000.0
2015-02-03 11:00:00,38.09,38.35,38.06,38.3,478200.0,36.3843,36.6326,36.3556,36.5849,478200.0
2015-02-03 11:10:00,38.29,38.49,38.17,38.44,446800.0,36.5753,36.7663,36.4607,36.7186,446800.0
2015-02-03 11:20:00,38.44,38.54,38.27,38.33,277800.0,36.7186,36.8141,36.5562,36.6135,277800.0
2015-02-03 11:30:00,38.33,38.48,38.29,38.44,176600.0,36.6135,36.7568,36.5753,36.7186,176600.0
2015-02-03 11:40:00,38.41,38.58,38.33,38.41,128200.0,36.6899,36.8523,36.6135,36.6899,128200.0
2015-02-03 11:50:00,38.4,38.46,38.18,38.22,211000.0,36.6804,36.7377,36.4702,36.5084,211000.0
2015-02-03 12:00:00,38.24,38.38,38.12,38.27,245200.0,36.5275,36.6613,36.4129,36.5562,245200.0
2015-02-03 12:10:00,38.27,38.43,38.22,38.26,285400.0,36.5562,36.709,36.5084,36.5466,285400.0
2015-02-03 12:20:00,38.27,38.34,38.13,38.27,141600.0,36.5562,36.6231,36.4225,36.5562,141600.0
2015-02-03 12:30:00,38.27,38.28,38.13,38.25,208000.0,36.5562,36.5658,36.4225,36.5371,208000.0
2015-02-03 12:40:00,38.27,38.49,38.23,38.38,337400.0,36.5562,36.7663,36.518,36.6613,337400.0
2015-02-03 12:50:00,38.4,38.54,38.27,38.38,328200.0,36.6804,36.8141,36.5562,36.6613,328200.0
2015-02-03 13:00:00,38.39,38.49,38.33,38.41,186400.0,36.6708,36.7663,36.6135,36.6899,186400.0
2015-02-03 13:10:00,38.38,38.52,38.29,38.47,303800.0,36.6613,36.795,36.5753,36.7472,303800.0
2015-02-03 13:20:00,38.48,38.7,38.48,38.63,384600.0,36.7568,36.9669,36.7568,36.9001,384600.0
2015-02-03 13:30:00,38.64,38.74,38.54,38.55,535200.0,36.9096,37.0052,36.8141,36.8237,535200.0
2015-02-03 13:40:00,38.56,38.78,38.52,38.71,270200.0,36.8332,37.0434,36.795,36.9765,270200.0
2015-02-03 13:50:00,38.74,38.88,38.67,38.87,405000.0,37.0052,37.1389,36.9383,37.1293,405000.0
2015-02-03 14:00:00,38.88,39.03,38.73,38.82,623400.0,37.1389,37.2822,36.9956,37.0816,623400.0
2015-02-03 14:10:00,38.77,38.81,38.63,38.64,189800.0,37.0338,37.072,36.9001,36.9096,189800.0
2015-02-03 14:20:00,38.65,38.72,38.44,38.51,250400.0,36.9192,36.986,36.7186,36.7855,250400.0
2015-02-03 14:30:00,38.52,38.6,38.41,38.6,321600.0,36.795,36.8714,36.6899,36.8714,321600.0
2015-02-03 14:40:00,38.59,38.76,38.58,38.74,233000.0,36.8619,37.0243,36.8523,37.0052,233000.0
2015-02-03 14:50:00,38.74,38.9,38.7,38.9,206000.0,37.0052,37.158,36.9669,37.158,206000.0
2015-02-03 15:00:00,38.9,38.99,38.84,38.99,232200.0,37.158,37.244,37.1007,37.244,232200.0
2015-02-03 15:10:00,38.99,38.99,38.81,38.82,293200.0,37.244,37.244,37.072,37.0816,293200.0
2015-02-03 15:20:00,38.85,38.99,38.85,38.93,368800.0,37.1102,37.244,37.1102,37.1866,368800.0
2015-02-03 15:30:00,38.97,39.0,38.79,38.99,451000.0,37.2249,37.2535,37.0529,37.244,451000.0
2015-02-03 15:40:00,38.99,39.19,38.95,39.16,697800.0,37.244,37.435,37.2057,37.4063,697800.0
2015-02-03 15:50:00,39.18,39.31,39.09,39.17,944600.0,37.4254,37.5496,37.3395,37.4159,944600.0
2015-02-04 09:30:00,38.78,38.86,38.46,38.83,1122400.0,37.0434,37.1198,36.7377,37.0911,1122400.0
2015-02-04 09:40:00,38.82,38.96,38.54,38.8,817600.0,37.0816,37.2153,36.8141,37.0625,817600.0
2015-02-04 09:50:00,38.83,38.94,38.63,38.91,507600.0,37.0911,37.1962,36.9001,37.1675,507600.0
2015-02-04 10:00:00,38.84,39.16,38.84,38.88,792000.0,37.1007,37.4063,37.1007,37.1389,792000.0
2015-02-04 10:10:00,38.88,39.04,38.69,38.86,544000.0,37.1389,37.2917,36.9574,37.1198,544000.0
2015-02-04 10:20:00,38.85,38.88,38.71,38.83,281800.0,37.1102,37.1389,36.9765,37.0911,281800.0
2015-02-04 10:30:00,38.81,38.82,38.48,38.71,721200.0,37.072,37.0816,36.7568,36.9765,721200.0
2015-02-04 10:40:00,38.71,38.99,38.67,38.85,519200.0,36.9765,37.244,36.9383,37.1102,519200.0
2015-02-04 10:50:00,38.85,38.96,38.76,38.88,257200.0,37.1102,37.2153,37.0243,37.1389,257200.0
2015-02-04 11:00:00,38.88,39.09,38.76,39.09,406800.0,37.1389,37.3395,37.0243,37.3395,406800.0
2015-02-04 11:10:00,39.08,39.16,38.93,39.06,417000.0,37.3299,37.4063,37.1866,37.3108,417000.0
2015-02-04 11:20:00,39.05,39.31,39.04,39.27,406200.0,37.3013,37.5496,37.2917,37.5114,406200.0
2015-02-04 11:30:00,39.27,39.55,39.27,39.42,542800.0,37.5114,37.7789,37.5114,37.6547,542800.0
2015-02-04 11:40:00,39.41,39.46,39.31,39.34,403600.0,37.6451,37.6929,37.5496,37.5783,403600.0
2015-02-04 11:50:00,39.35,39.35,39.19,39.24,187000.0,37.5878,37.5878,37.435,37.4828,187000.0
2015-02-04 12:00:00,39.24,39.26,39.06,39.14,188200.0,37.4828,37.5019,37.3108,37.3872,188200.0
2015-02-04 12:10:00,39.15,39.18,39.02,39.07,273400.0,37.3968,37.4254,37.2726,37.3204,273400.0
2015-02-04 12:20:00,39.06,39.12,38.81,38.83,301200.0,37.3108,37.3681,37.072,37.0911,301200.0
2015-02-04 12:30:00,38.81,38.91,38.75,38.91,276000.0,37.072,37.1675,37.0147,37.1675,276000.0
2015-02-04 12:40:00,38.9,38.94,38.71,38.81,449800.0,37.158,37.1962,36.9765,37.072,449800.0
2015-02-04 12:50:00,38.81,38.9,38.76,38.81,235600.0,37.072,37.158,37.0243,37.072,235600.0
2015-02-04 13:00:00,38.81,38.88,38.73,38.83,212000.0,37.072,37.1389,36.9956,37.0911,212000.0
2015-02-04 13:10:00,38.83,38.84,38.74,38.76,226200.0,37.0911,37.1007,37.0052,37.0243,226200.0
2015-02-04 13:20:00,38.78,38.94,38.7,38.93,251000.0,37.0434,37.1962,36.9669,37.1866,251000.0
2015-02-04 13:30:00,38.92,38.99,38.83,38.84,179600.0,37.1771,37.244,37.0911,37.1007,179600.0
2015-02-04 13:40:00,38.83,38.86,38.74,38.74,156200.0,37.0911,37.1198,37.0052,37.0052,156200.0
2015-02-04 13:50:00,38.74,38.82,38.63,38.69,276400.0,37.0052,37.0816,36.9001,36.9574,276400.0
2015-02-04 14:00:00,38.7,38.89,38.65,38.7,262800.0,36.9669,37.1484,36.9192,36.9669,262800.0
2015-02-04 14:10:00,38.69,38.74,38.55,38.58,210600.0,36.9574,37.0052,36.8237,36.8523,210600.0
2015-02-04 14:20:00,38.57,38.82,38.57,38.75,188200.0,36.8428,37.0816,36.8428,37.0147,188200.0
2015-02-04 14:30:00,38.77,38.93,38.67,38.88,290000.0,37.0338,37.1866,36.9383,37.1389,290000.0
2015-02-04 14:40:00,38.9,39.0,38.84,38.96,278200.0,37.158,37.2535,37.1007,37.2153,278200.0
2015-02-04 14:50:00,38.97,39.07,38.87,38.96,167800.0,37.2249,37.3204,37.1293,37.2153,167800.0
2015-02-04 15:00:00,38.96,38.96,38.77,38.95,201200.0,37.2153,37.2153,37.0338,37.2057,201200.0
2015-02-04 15:10:00,38.95,39.11,38.86,39.09,207400.0,37.2057,37.3586,37.1198,37.3395,207400.0
2015-02-04 15:20:00,39.09,39.23,39.02,39.21,330600.0,37.3395,37.4732,37.2726,37.4541,330600.0
2015-02-04 15:30:00,39.23,39.33,39.01,39.02,481400.0,37.4732,37.5687,37.2631,37.2726,481400.0
2015-02-04 15:40:00,39.03,39.07,38.47,38.72,1177400.0,37.2822,37.3204,36.7472,36.986,1177400.0
2015-02-04 15:50:00,38.73,38.77,38.44,38.71,629600.0,36.9956,37.0338,36.7186,36.9765,629600.0
2015-02-05 09:30:00,39.1,39.5,38.93,39.46,799400.0,37.349,37.7311,37.1866,37.6929,799400.0
2015-02-05 09:40:00,39.45,39.77,39.32,39.74,851200.0,37.6834,37.989,37.5592,37.9604,851200.0
2015-02-05 09:50:00,39.75,39.83,39.56,39.63,569200.0,37.9699,38.0463,37.7884,37.8553,569200.0
2015-02-05 10:00:00,39.66,39.88,39.56,39.68,607000.0,37.884,38.0941,37.7884,37.9031,607000.0
2015-02-05 10:10:00,39.67,39.78,39.56,39.72,462000.0,37.8935,37.9986,37.7884,37.9413,462000.0
2015-02-05 10:20:00,39.73,39.77,39.57,39.63,389800.0,37.9508,37.989,37.798,37.8553,389800.0
2015-02-05 10:30:00,39.6,39.77,39.51,39.73,532400.0,37.8266,37.989,37.7407,37.9508,532400.0
2015-02-05 10:40:00,39.72,39.83,39.65,39.77,321800.0,37.9413,38.0463,37.8744,37.989,321800.0
2015-02-05 10:50:00,39.81,39.81,39.65,39.68,252200.0,38.0272,38.0272,37.8744,37.9031,252200.0
2015-02-05 11:00:00,39.67,39.82,39.62,39.82,232600.0,37.8935,38.0368,37.8457,38.0368,232600.0
2015-02-05 11:10:00,39.82,39.92,39.72,39.75,416600.0,38.0368,38.1323,37.9413,37.9699,416600.0
2015-02-05 11:20:00,39.79,39.94,39.77,39.87,156400.0,38.0081,38.1514,37.989,38.0845,156400.0
2015-02-05 11:30:00,39.87,39.93,39.81,39.88,190400.0,38.0845,38.1419,38.0272,38.0941,190400.0
2015-02-05 11:40:00,39.9,39.98,39.79,39.91,249000.0,38.1132,38.1896,38.0081,38.1228,249000.0
2015-02-05 11:50:00,39.91,39.93,39.79,39.9,162600.0,38.1228,38.1419,38.0081,38.1132,162600.0
2015-02-05 12:00:00,39.92,39.93,39.77,39.81,110200.0,38.1323,38.1419,37.989,38.0272,110200.0
2015-02-05 12:10:00,39.81,39.98,39.76,39.88,454800.0,38.0272,38.1896,37.9795,38.0941,454800.0
2015-02-05 12:20:00,39.88,39.91,39.74,39.8,111000.0,38.0941,38.1228,37.9604,38.0177,111000.0
2015-02-05 12:30:00,39.8,39.91,39.77,39.78,97800.0,38.0177,38.1228,37.989,37.9986,97800.0
2015-02-05 12:40:00,39.8,39.93,39.72,39.74,244600.0,38.0177,38.1419,37.9413,37.9604,244600.0
2015-02-05 12:50:00,39.74,39.78,39.6,39.71,281000.0,37.9604,37.9986,37.8266,37.9317,281000.0
2015-02-05 13:00:00,39.7,39.85,39.67,39.83,175600.0,37.9222,38.0654,37.8935,38.0463,175600.0
2015-02-05 13:10:00,39.84,39.98,39.84,39.93,161200.0,38.0559,38.1896,38.0559,38.1419,161200.0
2015-02-05 13:20:00,39.92,39.98,39.87,39.96,116000.0,38.1323,38.1896,38.0845,38.1705,116000.0
2015-02-05 13:30:00,39.97,39.99,39.93,39.96,265600.0,38.1801,38.1992,38.1419,38.1705,265600.0
2015-02-05 13:40:00,39.97,40.06,39.94,40.06,361600.0,38.1801,38.266,38.1514,38.266,361600.0
2015-02-05 13:50:00,40.05,40.09,39.97,39.98,212800.0,38.2565,38.2947,38.1801,38.1896,212800.0
2015-02-05 14:00:00,39.98,40.02,39.88,39.99,165600.0,38.1896,38.2278,38.0941,38.1992,165600.0
2015-02-05 14:10:00,40.01,40.15,39.99,40.14,260000.0,38.2183,38.352,38.1992,38.3425,260000.0
2015-02-05 14:20:00,40.16,40.17,39.97,40.06,193600.0,38.3616,38.3711,38.1801,38.266,193600.0
2015-02-05 14:30:00,40.05,40.16,40.02,40.15,144600.0,38.2565,38.3616,38.2278,38.352,144600.0
2015-02-05 14:40:00,40.15,40.15,39.98,40.07,133000.0,38.352,38.352,38.1896,38.2756,133000.0
2015-02-05 14:50:00,40.09,40.17,40.07,40.15,195000.0,38.2947,38.3711,38.2756,38.352,195000.0
2015-02-05 15:00:00,40.16,40.26,40.15,40.24,235600.0,38.3616,38.4571,38.352,38.438,235600.0
2015-02-05 15:10:00,40.24,40.29,40.17,40.28,130600.0,38.438,38.4857,38.3711,38.4762,130600.0
2015-02-05 15:20:00,40.27,40.35,40.24,40.33,218600.0,38.4666,38.5431,38.438,38.524,218600.0
2015-02-05 15:30:00,40.35,40.52,40.31,40.52,377600.0,38.5431,38.7054,38.5048,38.7054,377600.0
2015-02-05 15:40:00,40.52,40.54,40.35,40.37,447200.0,38.7054,38.7245,38.5431,38.5622,447200.0
2015-02-05 15:50:00,40.37,40.5,40.25,40.25,488800.0,38.5622,38.6863,38.4475,38.4475,488800.0
2015-02-06 09:30:00,40.36,40.6,40.13,40.57,891400.0,38.5526,38.7819,38.3329,38.7532,891400.0
2015-02-06 09:40:00,40.57,40.72,40.24,40.38,639000.0,38.7532,38.8965,38.438,38.5717,639000.0
2015-02-06 09:50:00,40.35,40.47,40.15,40.46,479200.0,38.5431,38.6577,38.352,38.6481,479200.0
2015-02-06 10:00:00,40.45,40.79,40.45,40.73,580000.0,38.6386,38.9634,38.6386,38.906,580000.0
2015-02-06 10:10:00,40.73,41.0,40.73,40.93,484800.0,38.906,39.1639,38.906,39.0971,484800.0
2015-02-06 10:20:00,40.93,40.94,40.74,40.76,401200.0,39.0971,39.1066,38.9156,38.9347,401200.0
2015-02-06 10:30:00,40.75,40.86,40.66,40.83,162400.0,38.9251,39.0302,38.8392,39.0016,162400.0
2015-02-06 10:40:00,40.82,41.08,40.79,40.96,436200.0,38.992,39.2404,38.9634,39.1257,436200.0
2015-02-06 10:50:00,40.98,40.99,40.8,40.87,146000.0,39.1448,39.1544,38.9729,39.0398,146000.0
2015-02-06 11:00:00,40.87,40.96,40.74,40.82,206400.0,39.0398,39.1257,38.9156,38.992,206400.0
2015-02-06 11:10:00,40.84,40.99,40.81,40.9,194600.0,39.0111,39.1544,38.9825,39.0684,194600.0
2015-02-06 11:20:00,40.9,41.1,40.87,41.01,211000.0,39.0684,39.2595,39.0398,39.1735,211000.0
2015-02-06 11:30:00,41.02,41.05,40.78,40.87,198000.0,39.1831,39.2117,38.9538,39.0398,198000.0
2015-02-06 11:40:00,40.89,40.9,40.77,40.85,211800.0,39.0589,39.0684,38.9442,39.0207,211800.0
2015-02-06 11:50:00,40.84,40.89,40.71,40.74,151600.0,39.0111,39.0589,38.8869,38.9156,151600.0
2015-02-06 12:00:00,40.74,40.81,40.68,40.71,136800.0,38.9156,38.9825,38.8583,38.8869,136800.0
2015-02-06 12:10:00,40.71,40.82,40.58,40.73,245400.0,38.8869,38.992,38.7628,38.906,245400.0
2015-02-06 12:20:00,40.73,40.79,40.67,40.69,122400.0,38.906,38.9634,38.8487,38.8678,122400.0
2015-02-06 12:30:00,40.72,40.77,40.62,40.66,160000.0,38.8965,38.9442,38.801,38.8392,160000.0
2015-02-06 12:40:00,40.65,40.7,40.3,40.51,452400.0,38.8296,38.8774,38.4953,38.6959,452400.0
2015-02-06 12:50:00,40.52,40.68,40.44,40.63,143400.0,38.7054,38.8583,38.629,38.8105,143400.0
2015-02-06 13:00:00,40.63,40.66,40.33,40.4,179600.0,38.8105,38.8392,38.524,38.5908,179600.0
2015-02-06 13:10:00,40.43,40.44,40.18,40.26,255200.0,38.6195,38.629,38.3807,38.4571,255200.0
2015-02-06 13:20:00,40.28,40.32,39.85,40.09,399600.0,38.4762,38.5144,38.0654,38.2947,399600.0
2015-02-06 13:30:00,40.1,40.1,39.77,39.9,287800.0,38.3043,38.3043,37.989,38.1132,287800.0
2015-02-06 13:40:00,39.91,40.14,39.91,40.01,355400.0,38.1228,38.3425,38.1228,38.2183,355400.0
2015-02-06 13:50:00,40.02,40.27,40.0,40.12,209200.0,38.2278,38.4666,38.2087,38.3234,209200.0
2015-02-06 14:00:00,40.12,40.13,39.84,39.99,246600.0,38.3234,38.3329,38.0559,38.1992,246600.0
2015-02-06 14:10:00,39.99,40.26,39.95,40.18,181800.0,38.1992,38.4571,38.161,38.3807,181800.0
2015-02-06 14:20:00,40.17,40.21,40.05,40.13,144000.0,38.3711,38.4093,38.2565,38.3329,144000.0
2015-02-06 14:30:00,40.15,40.45,40.08,40.35,285600.0,38.352,38.6386,38.2851,38.5431,285600.0
2015-02-06 14:40:00,40.38,40.41,40.23,40.32,110800.0,38.5717,38.6004,38.4284,38.5144,110800.0
2015-02-06 14:50:00,40.31,40.33,40.02,40.02,144000.0,38.5048,38.524,38.2278,38.2278,144000.0
2015-02-06 15:00:00,40.03,40.08,39.81,39.87,483000.0,38.2374,38.2851,38.0272,38.0845,483000.0
2015-02-06 15:10:00,39.85,39.95,39.7,39.71,640200.0,38.0654,38.161,37.9222,37.9317,640200.0
2015-02-06 15:20:00,39.7,39.93,39.63,39.74,340200.0,37.9222,38.1419,37.8553,37.9604,340200.0
2015-02-06 15:30:00,39.74,40.0,39.65,39.91,376600.0,37.9604,38.2087,37.8744,38.1228,376600.0
2015-02-06 15:40:00,39.91,39.92,39.65,39.73,343800.0,38.1228,38.1323,37.8744,37.9508,343800.0
2015-02-06 15:50:00,39.74,40.1,39.74,40.1,665000.0,37.9604,38.3043,37.9604,38.3043,665000.0
2015-02-09 09:30:00,39.66,40.25,39.65,40.02,803800.0,37.884,38.4475,37.8744,38.2278,803800.0
2015-02-09 09:40:00,40.03,40.38,39.93,40.04,774200.0,38.2374,38.5717,38.1419,38.2469,774200.0
2015-02-09 09:50:00,40.07,40.41,40.07,40.38,570600.0,38.2756,38.6004,38.2756,38.5717,570600.0
2015-02-09 10:00:00,40.4,40.5,40.13,40.14,641400.0,38.5908,38.6863,38.3329,38.3425,641400.0
2015-02-09 10:10:00,40.16,40.27,40.06,40.1,228200.0,38.3616,38.4666,38.266,38.3043,228200.0
2015-02-09 10:20:00,40.12,40.12,39.68,39.68,493400.0,38.3234,38.3234,37.9031,37.9031,493400.0
2015-02-09 10:30:00,39.69,39.97,39.63,39.79,450400.0,37.9126,38.1801,37.8553,38.0081,450400.0
2015-02-09 10:40:00,39.82,39.82,39.5,39.67,422000.0,38.0368,38.0368,37.7311,37.8935,422000.0
2015-02-09 10:50:00,39.66,39.86,39.55,39.6,345800.0,37.884,38.075,37.7789,37.8266,345800.0
2015-02-09 11:00:00,39.6,39.83,39.56,39.81,223600.0,37.8266,38.0463,37.7884,38.0272,223600.0
2015-02-09 11:10:00,39.81,39.95,39.79,39.91,307600.0,38.0272,38.161,38.0081,38.1228,307600.0
2015-02-09 11:20:00,39.93,40.1,39.93,40.06,342600.0,38.1419,38.3043,38.1419,38.266,342600.0
2015-02-09 11:30:00,40.09,40.12,39.91,39.98,212400.0,38.2947,38.3234,38.1228,38.1896,212400.0
2015-02-09 11:40:00,39.97,40.09,39.96,40.05,135200.0,38.1801,38.2947,38.1705,38.2565,135200.0
2015-02-09 11:50:00,40.04,40.16,39.99,40.05,178200.0,38.2469,38.3616,38.1992,38.2565,178200.0
2015-02-09 12:00:00,40.06,40.1,39.91,40.07,166200.0,38.266,38.3043,38.1228,38.2756,166200.0
2015-02-09 12:10:00,40.09,40.1,39.82,39.88,131800.0,38.2947,38.3043,38.0368,38.0941,131800.0
2015-02-09 12:20:00,39.87,40.0,39.84,39.99,156000.0,38.0845,38.2087,38.0559,38.1992,156000.0
2015-02-09 12:30:00,40.0,40.09,39.98,40.02,157000.0,38.2087,38.2947,38.1896,38.2278,157000.0
2015-02-09 12:40:00,40.02,40.04,39.9,39.98,130200.0,38.2278,38.2469,38.1132,38.1896,130200.0
2015-02-09 12:50:00,39.99,40.0,39.84,39.88,190800.0,38.1992,38.2087,38.0559,38.0941,190800.0
2015-02-09 13:00:00,39.88,39.97,39.84,39.87,79200.0,38.0941,38.1801,38.0559,38.0845,79200.0
2015-02-09 13:10:00,39.87,40.01,39.87,39.89,180000.0,38.0845,38.2183,38.0845,38.1037,180000.0
2015-02-09 13:20:00,39.88,39.92,39.77,39.77,231600.0,38.0941,38.1323,37.989,37.989,231600.0
2015-02-09 13:30:00,39.76,39.77,39.65,39.71,239000.0,37.9795,37.989,37.8744,37.9317,239000.0
2015-02-09 13:40:00,39.71,39.81,39.62,39.67,241000.0,37.9317,38.0272,37.8457,37.8935,241000.0
2015-02-09 13:50:00,39.68,39.77,39.65,39.67,224200.0,37.9031,37.989,37.8744,37.8935,224200.0
2015-02-09 14:00:00,39.67,39.67,39.4,39.48,507600.0,37.8935,37.8935,37.6356,37.712,507600.0
2015-02-09 14:10:00,39.47,39.53,39.27,39.28,408600.0,37.7025,37.7598,37.5114,37.521,408600.0
2015-02-09 14:20:00,39.3,39.48,39.24,39.45,291800.0,37.5401,37.712,37.4828,37.6834,291800.0
2015-02-09 14:30:00,39.44,39.53,39.35,39.49,208200.0,37.6738,37.7598,37.5878,37.7216,208200.0
2015-02-09 14:40:00,39.51,39.51,39.2,39.27,318200.0,37.7407,37.7407,37.4446,37.5114,318200.0
2015-02-09 14:50:00,39.3,39.35,39.2,39.21,269400.0,37.5401,37.5878,37.4446,37.4541,269400.0
2015-02-09 15:00:00,39.2,39.21,39.01,39.17,629400.0,37.4446,37.4541,37.2631,37.4159,629400.0
2015-02-09 15:10:00,39.16,39.26,39.05,39.05,241400.0,37.4063,37.5019,37.3013,37.3013,241400.0
2015-02-09 15:20:00,39.05,39.3,39.05,39.3,300000.0,37.3013,37.5401,37.3013,37.5401,300000.0
2015-02-09 15:30:00,39.3,39.31,39.04,39.1,284000.0,37.5401,37.5496,37.2917,37.349,284000.0
2015-02-09 15:40:00,39.1,39.29,39.08,39.23,435600.0,37.349,37.5305,37.3299,37.4732,435600.0
2015-02-09 15:50:00,39.24,39.26,39.02,39.15,505800.0,37.4828,37.5019,37.2726,37.3968,505800.0
2015-02-10 09:30:00,39.8,39.88,39.33,39.51,1063600.0,38.0177,38.0941,37.5687,37.7407,1063600.0
2015-02-10 09:40:00,39.45,39.52,39.22,39.41,684000.0,37.6834,37.7502,37.4637,37.6451,684000.0
2015-02-10 09:50:00,39.46,39.52,39.0,39.09,752200.0,37.6929,37.7502,37.2535,37.3395,752200.0
2015-02-10 10:00:00,39.07,39.14,38.75,38.83,655200.0,37.3204,37.3872,37.0147,37.0911,655200.0
2015-02-10 10:10:00,38.85,39.12,38.82,38.85,436800.0,37.1102,37.3681,37.0816,37.1102,436800.0
2015-02-10 10:20:00,38.85,38.87,38.49,38.54,690800.0,37.1102,37.1293,36.7663,36.8141,690800.0
2015-02-10 10:30:00,38.52,38.72,38.41,38.68,546000.0,36.795,36.986,36.6899,36.9478,546000.0
2015-02-10 10:40:00,38.7,38.76,38.43,38.48,369400.0,36.9669,37.0243,36.709,36.7568,369400.0
2015-02-10 10:50:00,38.49,38.77,38.49,38.7,294000.0,36.7663,37.0338,36.7663,36.9669,294000.0
2015-02-10 11:00:00,38.77,38.84,38.63,38.83,210200.0,37.0338,37.1007,36.9001,37.0911,210200.0
2015-02-10 11:10:00,38.83,39.12,38.8,39.07,415600.0,37.0911,37.3681,37.0625,37.3204,415600.0
2015-02-10 11:20:00,39.08,39.19,39.03,39.18,656800.0,37.3299,37.435,37.2822,37.4254,656800.0
2015-02-10 11:30:00,39.18,39.29,39.15,39.21,454800.0,37.4254,37.5305,37.3968,37.4541,454800.0
2015-02-10 11:40:00,39.22,39.31,39.16,39.3,400200.0,37.4637,37.5496,37.4063,37.5401,400200.0
2015-02-10 11:50:00,39.3,39.32,39.19,39.27,104200.0,37.5401,37.5592,37.435,37.5114,104200.0
2015-02-10 12:00:00,39.26,39.26,39.13,39.23,106600.0,37.5019,37.5019,37.3777,37.4732,106600.0
2015-02-10 12:10:00,39.24,39.59,39.24,39.59,433600.0,37.4828,37.8171,37.4828,37.8171,433600.0
2015-02-10 12:20:00,39.59,39.62,39.4,39.44,273200.0,37.8171,37.8457,37.6356,37.6738,273200.0
2015-02-10 12:30:00,39.43,39.47,39.33,39.47,162200.0,37.6643,37.7025,37.5687,37.7025,162200.0
2015-02-10 12:40:00,39.47,39.48,39.38,39.41,127400.0,37.7025,37.712,37.6165,37.6451,127400.0
2015-02-10 12:50:00,39.4,39.43,39.25,39.3,151800.0,37.6356,37.6643,37.4923,37.5401,151800.0
2015-02-10 13:00:00,39.33,39.39,39.26,39.35,140400.0,37.5687,37.626,37.5019,37.5878,140400.0
2015-02-10 13:10:00,39.33,39.43,39.29,39.36,173200.0,37.5687,37.6643,37.5305,37.5974,173200.0
2015-02-10 13:20:00,39.34,39.35,39.19,39.26,143400.0,37.5783,37.5878,37.435,37.5019,143400.0
2015-02-10 13:30:00,39.26,39.35,39.23,39.35,123400.0,37.5019,37.5878,37.4732,37.5878,123400.0
2015-02-10 13:40:00,39.34,39.42,39.27,39.38,95600.0,37.5783,37.6547,37.5114,37.6165,95600.0
2015-02-10 13:50:00,39.38,39.49,39.31,39.31,132800.0,37.6165,37.7216,37.5496,37.5496,132800.0
2015-02-10 14:00:00,39.33,39.43,39.33,39.41,70800.0,37.5687,37.6643,37.5687,37.6451,70800.0
2015-02-10 14:10:00,39.4,39.42,39.32,39.4,100600.0,37.6356,37.6547,37.5592,37.6356,100600.0
2015-02-10 14:20:00,39.4,39.54,39.35,39.49,172200.0,37.6356,37.7693,37.5878,37.7216,172200.0
2015-02-10 14:30:00,39.52,39.69,39.48,39.65,437200.0,37.7502,37.9126,37.712,37.8744,437200.0
2015-02-10 14:40:00,39.68,39.69,39.58,39.65,237200.0,37.9031,37.9126,37.8075,37.8744,237200.0
2015-02-10 14:50:00,39.65,39.89,39.61,39.88,346000.0,37.8744,38.1037,37.8362,38.0941,346000.0
2015-02-10 15:00:00,39.89,39.91,39.74,39.84,311400.0,38.1037,38.1228,37.9604,38.0559,311400.0
2015-02-10 15:10:00,39.86,39.87,39.67,39.74,245400.0,38.075,38.0845,37.8935,37.9604,245400.0
2015-02-10 15:20:00,39.73,39.91,39.7,39.88,182600.0,37.9508,38.1228,37.9222,38.0941,182600.0
2015-02-10 15:30:00,39.92,40.0,39.88,39.99,276000.0,38.1323,38.2087,38.0941,38.1992,276000.0
2015-02-10 15:40:00,39.99,40.09,39.85,39.92,498200.0,38.1992,38.2947,38.0654,38.1323,498200.0
2015-02-10 15:50:00,39.92,39.92,39.77,39.85,462800.0,38.1323,38.1323,37.989,38.0654,462800.0
2015-02-11 09:30:00,39.63,39.86,39.41,39.74,588800.0,37.8553,38.075,37.6451,37.9604,588800.0
2015-02-11 09:40:00,39.79,39.88,39.45,39.51,446800.0,38.0081,38.0941,37.6834,37.7407,446800.0
2015-02-11 09:50:00,39.52,39.78,39.34,39.74,487000.0,37.7502,37.9986,37.5783,37.9604,487000.0
2015-02-11 10:00:00,39.72,39.74,39.44,39.53,244000.0,37.9413,37.9604,37.6738,37.7598,244000.0
2015-02-11 10:10:00,39.53,39.6,39.39,39.46,321800.0,37.7598,37.8266,37.626,37.6929,321800.0
2015-02-11 10:20:00,39.45,39.49,39.26,39.38,315400.0,37.6834,37.7216,37.5019,37.6165,315400.0
2015-02-11 10:30:00,39.38,39.6,39.25,39.56,314600.0,37.6165,37.8266,37.4923,37.7884,314600.0
2015-02-11 10:40:00,39.56,39.77,39.56,39.69,322600.0,37.7884,37.989,37.7884,37.9126,322600.0
2015-02-11 10:50:00,39.7,39.9,39.68,39.88,391800.0,37.9222,38.1132,37.9031,38.0941,391800.0
2015-02-11 11:00:00,39.88,40.08,39.87,39.95,376800.0,38.0941,38.2851,38.0845,38.161,376800.0
2015-02-11 11:10:00,39.97,40.05,39.81,39.83,296800.0,38.1801,38.2565,38.0272,38.0463,296800.0
2015-02-11 11:20:00,39.82,39.93,39.8,39.91,217400.0,38.0368,38.1419,38.0177,38.1228,217400.0
2015-02-11 11:30:00,39.89,39.91,39.74,39.88,337600.0,38.1037,38.1228,37.9604,38.0941,337600.0
2015-02-11 11:40:00,39.87,39.93,39.81,39.9,160000.0,38.0845,38.1419,38.0272,38.1132,160000.0
2015-02-11 11:50:00,39.9,39.96,39.83,39.88,130200.0,38.1132,38.1705,38.0463,38.0941,130200.0
2015-02-11 12:00:00,39.85,39.88,39.73,39.85,164200.0,38.0654,38.0941,37.9508,38.0654,164200.0
2015-02-11 12:10:00,39.83,39.85,39.77,39.81,101000.0,38.0463,38.0654,37.989,38.0272,101000.0
2015-02-11 12:20:00,39.8,39.9,39.79,39.84,116800.0,38.0177,38.1132,38.0081,38.0559,116800.0
2015-02-11 12:30:00,39.86,39.92,39.77,39.81,193000.0,38.075,38.1323,37.989,38.0272,193000.0
2015-02-11 12:40:00,39.8,39.82,39.68,39.73,191200.0,38.0177,38.0368,37.9031,37.9508,191200.0
2015-02-11 12:50:00,39.73,39.73,39.44,39.49,253000.0,37.9508,37.9508,37.6738,37.7216,253000.0
2015-02-11 13:00:00,39.49,39.58,39.31,39.34,473000.0,37.7216,37.8075,37.5496,37.5783,473000.0
2015-02-11 13:10:00,39.33,39.38,38.9,39.05,705000.0,37.5687,37.6165,37.158,37.3013,705000.0
2015-02-11 13:20:00,39.05,39.2,38.97,39.16,314200.0,37.3013,37.4446,37.2249,37.4063,314200.0
2015-02-11 13:30:00,39.18,39.22,39.04,39.16,187200.0,37.4254,37.4637,37.2917,37.4063,187200.0
2015-02-11 13:40:00,39.16,39.29,39.13,39.16,166000.0,37.4063,37.5305,37.3777,37.4063,166000.0
2015-02-11 13:50:00,39.16,39.55,39.09,39.5,470400.0,37.4063,37.7789,37.3395,37.7311,470400.0
2015-02-11 14:00:00,39.48,39.6,39.42,39.54,316400.0,37.712,37.8266,37.6547,37.7693,316400.0
2015-02-11 14:10:00,39.52,39.58,39.35,39.45,287200.0,37.7502,37.8075,37.5878,37.6834,287200.0
2015-02-11 14:20:00,39.49,39.51,39.34,39.45,168600.0,37.7216,37.7407,37.5783,37.6834,168600.0
2015-02-11 14:30:00,39.44,39.71,39.43,39.71,295800.0,37.6738,37.9317,37.6643,37.9317,295800.0
2015-02-11 14:40:00,39.71,39.83,39.69,39.77,335400.0,37.9317,38.0463,37.9126,37.989,335400.0
2015-02-11 14:50:00,39.76,39.78,39.63,39.72,216400.0,37.9795,37.9986,37.8553,37.9413,216400.0
2015-02-11 15:00:00,39.72,39.81,39.7,39.74,247400.0,37.9413,38.0272,37.9222,37.9604,247400.0
2015-02-11 15:10:00,39.74,39.77,39.62,39.7,176800.0,37.9604,37.989,37.8457,37.9222,176800.0
2015-02-11 15:20:00,39.7,40.05,39.7,39.87,639800.0,37.9222,38.2565,37.9222,38.0845,639800.0
2015-02-11 15:30:00,39.9,39.95,39.74,39.88,467200.0,38.1132,38.161,37.9604,38.0941,467200.0
2015-02-11 15:40:00,39.9,39.98,39.63,39.66,479000.0,38.1132,38.1896,37.8553,37.884,479000.0
2015-02-11 15:50:00,39.67,39.72,39.57,39.72,428000.0,37.8935,37.9413,37.798,37.9413,428000.0
2015-02-12 09:30:00,40.41,40.45,40.18,40.3,629400.0,38.6004,38.6386,38.3807,38.4953,629400.0
2015-02-12 09:40:00,40.29,40.38,40.1,40.34,460600.0,38.4857,38.5717,38.3043,38.5335,460600.0
2015-02-12 09:50:00,40.38,40.66,40.36,40.57,614400.0,38.5717,38.8392,38.5526,38.7532,614400.0
2015-02-12 10:00:00,40.59,40.75,40.54,40.7,433800.0,38.7723,38.9251,38.7245,38.8774,433800.0
2015-02-12 10:10:00,40.72,40.83,40.57,40.6,428800.0,38.8965,39.0016,38.7532,38.7819,428800.0
2015-02-12 10:20:00,40.61,40.69,40.47,40.49,256600.0,38.7914,38.8678,38.6577,38.6768,256600.0
2015-02-12 10:30:00,40.49,40.7,40.43,40.67,275200.0,38.6768,38.8774,38.6195,38.8487,275200.0
2015-02-12 10:40:00,40.68,40.77,40.62,40.65,350400.0,38.8583,38.9442,38.801,38.8296,350400.0
2015-02-12 10:50:00,40.68,40.69,40.43,40.51,182800.0,38.8583,38.8678,38.6195,38.6959,182800.0
2015-02-12 11:00:00,40.52,40.65,40.46,40.62,196400.0,38.7054,38.8296,38.6481,38.801,196400.0
2015-02-12 11:10:00,40.6,40.7,40.52,40.59,202800.0,38.7819,38.8774,38.7054,38.7723,202800.0
2015-02-12 11:20:00,40.56,40.59,40.38,40.48,206600.0,38.7437,38.7723,38.5717,38.6672,206600.0
2015-02-12 11:30:00,40.49,40.6,40.49,40.58,206600.0,38.6768,38.7819,38.6768,38.7628,206600.0
2015-02-12 11:40:00,40.57,40.7,40.54,40.65,220800.0,38.7532,38.8774,38.7245,38.8296,220800.0
2015-02-12 11:50:00,40.66,40.68,40.57,40.63,211000.0,38.8392,38.8583,38.7532,38.8105,211000.0
2015-02-12 12:00:00,40.62,40.72,40.58,40.63,149400.0,38.801,38.8965,38.7628,38.8105,149400.0
2015-02-12 12:10:00,40.65,40.72,40.63,40.63,125400.0,38.8296,38.8965,38.8105,38.8105,125400.0
2015-02-12 12:20:00,40.63,40.74,40.59,40.74,169000.0,38.8105,38.9156,38.7723,38.9156,169000.0
2015-02-12 12:30:00,40.74,40.8,40.6,40.62,250600.0,38.9156,38.9729,38.7819,38.801,250600.0
2015-02-12 12:40:00,40.62,40.71,40.58,40.6,141600.0,38.801,38.8869,38.7628,38.7819,141600.0
2015-02-12 12:50:00,40.57,40.68,40.57,40.66,105600.0,38.7532,38.8583,38.7532,38.8392,105600.0
2015-02-12 13:00:00,40.66,40.76,40.66,40.72,141200.0,38.8392,38.9347,38.8392,38.8965,141200.0
2015-02-12 13:10:00,40.72,40.84,40.7,40.8,208000.0,38.8965,39.0111,38.8774,38.9729,208000.0
2015-02-12 13:20:00,40.8,40.85,40.68,40.79,197800.0,38.9729,39.0207,38.8583,38.9634,197800.0
2015-02-12 13:30:00,40.77,40.97,40.74,40.96,292400.0,38.9442,39.1353,38.9156,39.1257,292400.0
2015-02-12 13:40:00,40.97,41.0,40.87,40.87,318600.0,39.1353,39.1639,39.0398,39.0398,318600.0
2015-02-12 13:50:00,40.88,40.99,40.87,40.98,176400.0,39.0493,39.1544,39.0398,39.1448,176400.0
2015-02-12 14:00:00,40.96,41.0,40.88,40.98,199000.0,39.1257,39.1639,39.0493,39.1448,199000.0
2015-02-12 14:10:00,40.99,41.02,40.86,40.9,144200.0,39.1544,39.1831,39.0302,39.0684,144200.0
2015-02-12 14:20:00,40.9,40.99,40.87,40.89,186600.0,39.0684,39.1544,39.0398,39.0589,186600.0
2015-02-12 14:30:00,40.88,40.98,40.87,40.92,315800.0,39.0493,39.1448,39.0398,39.0875,315800.0
2015-02-12 14:40:00,40.91,41.04,40.88,41.01,264600.0,39.078,39.2022,39.0493,39.1735,264600.0
2015-02-12 14:50:00,41.01,41.06,40.94,41.02,203600.0,39.1735,39.2213,39.1066,39.1831,203600.0
2015-02-12 15:00:00,41.02,41.04,40.94,40.99,148800.0,39.1831,39.2022,39.1066,39.1544,148800.0
2015-02-12 15:10:00,40.99,41.04,40.95,41.01,269600.0,39.1544,39.2022,39.1162,39.1735,269600.0
2015-02-12 15:20:00,41.02,41.05,40.95,40.99,251000.0,39.1831,39.2117,39.1162,39.1544,251000.0
2015-02-12 15:30:00,40.97,41.04,40.88,40.99,289800.0,39.1353,39.2022,39.0493,39.1544,289800.0
2015-02-12 15:40:00,40.99,41.13,40.99,41.12,387600.0,39.1544,39.2881,39.1544,39.2786,387600.0
2015-02-12 15:50:00,41.12,41.16,41.04,41.04,476000.0,39.2786,39.3168,39.2022,39.2022,476000.0
2015-02-13 09:30:00,41.14,41.75,41.09,41.66,846800.0,39.2977,39.8804,39.2499,39.7944,846800.0
2015-02-13 09:40:00,41.69,41.72,41.54,41.58,582400.0,39.823,39.8517,39.6798,39.718,582400.0
2015-02-13 09:50:00,41.6,41.63,41.41,41.5,366800.0,39.7371,39.7657,39.5556,39.6416,366800.0
2015-02-13 10:00:00,41.46,41.52,41.02,41.06,803000.0,39.6033,39.6607,39.1831,39.2213,803000.0
2015-02-13 10:10:00,41.05,41.23,40.97,41.03,491400.0,39.2117,39.3836,39.1353,39.1926,491400.0
2015-02-13 10:20:00,41.02,41.29,40.91,41.29,559800.0,39.1831,39.441,39.078,39.441,559800.0
2015-02-13 10:30:00,41.29,41.34,41.18,41.33,379400.0,39.441,39.4887,39.3359,39.4792,379400.0
2015-02-13 10:40:00,41.34,41.35,41.13,41.22,327200.0,39.4887,39.4983,39.2881,39.3741,327200.0
2015-02-13 10:50:00,41.2,41.38,41.2,41.34,269200.0,39.355,39.5269,39.355,39.4887,269200.0
2015-02-13 11:00:00,41.37,41.61,41.35,41.56,632200.0,39.5174,39.7466,39.4983,39.6989,632200.0
2015-02-13 11:10:00,41.56,41.63,41.54,41.61,339800.0,39.6989,39.7657,39.6798,39.7466,339800.0
2015-02-13 11:20:00,41.6,41.61,41.51,41.58,203000.0,39.7371,39.7466,39.6511,39.718,203000.0
2015-02-13 11:30:00,41.6,41.6,41.49,41.57,160000.0,39.7371,39.7371,39.632,39.7084,160000.0
2015-02-13 11:40:00,41.59,41.71,41.58,41.64,319000.0,39.7275,39.8422,39.718,39.7753,319000.0
2015-02-13 11:50:00,41.64,41.67,41.53,41.61,256000.0,39.7753,39.8039,39.6702,39.7466,256000.0
2015-02-13 12:00:00,41.62,41.7,41.6,41.61,161800.0,39.7562,39.8326,39.7371,39.7466,161800.0
2015-02-13 12:10:00,41.6,41.63,41.43,41.51,271600.0,39.7371,39.7657,39.5747,39.6511,271600.0
2015-02-13 12:20:00,41.51,41.51,41.41,41.44,201400.0,39.6511,39.6511,39.5556,39.5842,201400.0
2015-02-13 12:30:00,41.45,41.47,41.34,41.35,201600.0,39.5938,39.6129,39.4887,39.4983,201600.0
2015-02-13 12:40:00,41.34,41.42,41.29,41.35,200600.0,39.4887,39.5651,39.441,39.4983,200600.0
2015-02-13 12:50:00,41.35,41.45,41.35,41.38,148400.0,39.4983,39.5938,39.4983,39.5269,148400.0
2015-02-13 13:00:00,41.38,41.49,41.38,41.44,128200.0,39.5269,39.632,39.5269,39.5842,128200.0
2015-02-13 13:10:00,41.45,41.49,41.42,41.45,64800.0,39.5938,39.632,39.5651,39.5938,64800.0
2015-02-13 13:20:00,41.45,41.45,41.3,41.3,162200.0,39.5938,39.5938,39.4505,39.4505,162200.0
2015-02-13 13:30:00,41.3,41.33,40.99,41.2,511200.0,39.4505,39.4792,39.1544,39.355,511200.0
2015-02-13 13:40:00,41.2,41.27,41.12,41.23,194200.0,39.355,39.4219,39.2786,39.3836,194200.0
2015-02-13 13:50:00,41.23,41.35,41.23,41.31,149800.0,39.3836,39.4983,39.3836,39.4601,149800.0
2015-02-13 14:00:00,41.31,41.47,41.29,41.41,164000.0,39.4601,39.6129,39.441,39.5556,164000.0
2015-02-13 14:10:00,41.42,41.5,41.31,41.47,159600.0,39.5651,39.6416,39.4601,39.6129,159600.0
2015-02-13 14:20:00,41.46,41.66,41.43,41.6,278400.0,39.6033,39.7944,39.5747,39.7371,278400.0
2015-02-13 14:30:00,41.6,41.63,41.53,41.54,162800.0,39.7371,39.7657,39.6702,39.6798,162800.0
2015-02-13 14:40:00,41.53,41.7,41.53,41.63,216200.0,39.6702,39.8326,39.6702,39.7657,216200.0
2015-02-13 14:50:00,41.64,41.68,41.59,41.66,116800.0,39.7753,39.8135,39.7275,39.7944,116800.0
2015-02-13 15:00:00,41.66,41.87,41.59,41.79,562000.0,39.7944,39.995,39.7275,39.9186,562000.0
2015-02-13 15:10:00,41.8,41.88,41.77,41.86,195600.0,39.9281,40.0045,39.8995,39.9854,195600.0
2015-02-13 15:20:00,41.85,41.89,41.76,41.83,157600.0,39.9759,40.0141,39.8899,39.9568,157600.0
2015-02-13 15:30:00,41.85,41.93,41.78,41.89,184400.0,39.9759,40.0523,39.909,40.0141,184400.0
2015-02-13 15:40:00,41.89,41.94,41.79,41.87,271000.0,40.0141,40.0619,39.9186,39.995,271000.0
2015-02-13 15:50:00,41.88,41.94,41.77,41.77,512000.0,40.0045,40.0619,39.8995,39.8995,512000.0
2015-02-17 09:30:00,41.92,42.05,41.53,41.55,659000.0,40.0427,40.1669,39.6702,39.6893,659000.0
2015-02-17 09:40:00,41.56,41.81,41.49,41.65,542800.0,39.6989,39.9377,39.632,39.7848,542800.0
2015-02-17 09:50:00,41.68,41.95,41.65,41.94,587000.0,39.8135,40.0714,39.7848,40.0619,587000.0
2015-02-17 10:00:00,41.94,42.12,41.87,42.0,443200.0,40.0619,40.2338,39.995,40.1192,443200.0
2015-02-17 10:10:00,41.99,42.04,41.8,41.88,224800.0,40.1096,40.1574,39.9281,40.0045,224800.0
2015-02-17 10:20:00,41.91,41.97,41.76,41.91,264200.0,40.0332,40.0905,39.8899,40.0332,264200.0
2015-02-17 10:30:00,41.92,42.09,41.91,41.99,199400.0,40.0427,40.2051,40.0332,40.1096,199400.0
2015-02-17 10:40:00,42.02,42.17,41.99,42.05,210400.0,40.1383,40.2816,40.1096,40.1669,210400.0
2015-02-17 10:50:00,42.06,42.07,41.78,41.84,234800.0,40.1765,40.186,39.909,39.9663,234800.0
2015-02-17 11:00:00,41.83,41.86,41.69,41.8,261600.0,39.9568,39.9854,39.823,39.9281,261600.0
2015-02-17 11:10:00,41.8,41.82,41.73,41.77,291400.0,39.9281,39.9472,39.8613,39.8995,291400.0
2015-02-17 11:20:00,41.79,41.91,41.76,41.8,186000.0,39.9186,40.0332,39.8899,39.9281,186000.0
2015-02-17 11:30:00,41.79,41.88,41.77,41.79,202800.0,39.9186,40.0045,39.8995,39.9186,202800.0
2015-02-17 11:40:00,41.8,41.83,41.68,41.71,192800.0,39.9281,39.9568,39.8135,39.8422,192800.0
2015-02-17 11:50:00,41.72,41.83,41.72,41.8,104000.0,39.8517,39.9568,39.8517,39.9281,104000.0
2015-02-17 12:00:00,41.79,41.89,41.79,41.88,125200.0,39.9186,40.0141,39.9186,40.0045,125200.0
2015-02-17 12:10:00,41.88,41.92,41.83,41.85,106600.0,40.0045,40.0427,39.9568,39.9759,106600.0
2015-02-17 12:20:00,41.85,41.97,41.83,41.97,125400.0,39.9759,40.0905,39.9568,40.0905,125400.0
2015-02-17 12:30:00,41.96,42.13,41.96,42.07,276600.0,40.081,40.2433,40.081,40.186,276600.0
2015-02-17 12:40:00,42.05,42.15,42.01,42.13,164600.0,40.1669,40.2624,40.1287,40.2433,164600.0
2015-02-17 12:50:00,42.13,42.21,42.12,42.18,138800.0,40.2433,40.3198,40.2338,40.2911,138800.0
2015-02-17 13:00:00,42.18,42.32,42.18,42.22,205400.0,40.2911,40.4248,40.2911,40.3293,205400.0
2015-02-17 13:10:00,42.22,42.3,42.18,42.29,133200.0,40.3293,40.4057,40.2911,40.3962,133200.0
2015-02-17 13:20:00,42.24,42.31,42.18,42.19,122800.0,40.3484,40.4153,40.2911,40.3007,122800.0
2015-02-17 13:30:00,42.19,42.21,42.07,42.1,158000.0,40.3007,40.3198,40.186,40.2147,158000.0
2015-02-17 13:40:00,42.1,42.17,42.08,42.16,64200.0,40.2147,40.2816,40.1956,40.272,64200.0
2015-02-17 13:50:00,42.17,42.17,41.85,41.94,179400.0,40.2816,40.2816,39.9759,40.0619,179400.0
2015-02-17 14:00:00,41.97,41.99,41.89,41.93,83800.0,40.0905,40.1096,40.0141,40.0523,83800.0
2015-02-17 14:10:00,41.94,42.04,41.94,42.04,103600.0,40.0619,40.1574,40.0619,40.1574,103600.0
2015-02-17 14:20:00,42.04,42.08,41.93,41.98,134800.0,40.1574,40.1956,40.0523,40.1001,134800.0
2015-02-17 14:30:00,41.98,42.11,41.96,42.04,113800.0,40.1001,40.2242,40.081,40.1574,113800.0
2015-02-17 14:40:00,42.06,42.1,42.03,42.1,120800.0,40.1765,40.2147,40.1478,40.2147,120800.0
2015-02-17 14:50:00,42.1,42.12,41.9,41.91,168200.0,40.2147,40.2338,40.0236,40.0332,168200.0
2015-02-17 15:00:00,41.9,41.99,41.84,41.99,149800.0,40.0236,40.1096,39.9663,40.1096,149800.0
2015-02-17 15:10:00,41.99,42.0,41.87,41.87,178600.0,40.1096,40.1192,39.995,39.995,178600.0
2015-02-17 15:20:00,41.87,41.92,41.79,41.82,169400.0,39.995,40.0427,39.9186,39.9472,169400.0
2015-02-17 15:30:00,41.82,41.85,41.72,41.79,252800.0,39.9472,39.9759,39.8517,39.9186,252800.0
2015-02-17 15:40:00,41.78,41.83,41.65,41.73,305200.0,39.909,39.9568,39.7848,39.8613,305200.0
2015-02-17 15:50:00,41.74,42.13,41.7,42.13,599200.0,39.8708,40.2433,39.8326,40.2433,599200.0
2015-02-18 09:30:00,41.81,41.97,41.67,41.97,549600.0,39.9377,40.0905,39.8039,40.0905,549600.0
2015-02-18 09:40:00,41.96,42.02,41.77,41.83,351400.0,40.081,40.1383,39.8995,39.9568,351400.0
2015-02-18 09:50:00,41.85,41.85,41.71,41.8,297400.0,39.9759,39.9759,39.8422,39.9281,297400.0
2015-02-18 10:00:00,41.8,41.8,41.55,41.75,348800.0,39.9281,39.9281,39.6893,39.8804,348800.0
2015-02-18 10:10:00,41.76,41.77,41.52,41.6,307000.0,39.8899,39.8995,39.6607,39.7371,307000.0
2015-02-18 10:20:00,41.58,41.67,41.38,41.49,431200.0,39.718,39.8039,39.5269,39.632,431200.0
2015-02-18 10:30:00,41.49,41.84,41.48,41.81,323600.0,39.632,39.9663,39.6225,39.9377,323600.0
2015-02-18 10:40:00,41.83,41.95,41.83,41.91,316000.0,39.9568,40.0714,39.9568,40.0332,316000.0
2015-02-18 10:50:00,41.92,41.99,41.9,41.94,242800.0,40.0427,40.1096,40.0236,40.0619,242800.0
2015-02-18 11:00:00,41.92,42.01,41.85,41.88,253600.0,40.0427,40.1287,39.9759,40.0045,253600.0
2015-02-18 11:10:00,41.88,41.93,41.85,41.9,208200.0,40.0045,40.0523,39.9759,40.0236,208200.0
2015-02-18 11:20:00,41.9,42.0,41.88,41.95,116000.0,40.0236,40.1192,40.0045,40.0714,116000.0
2015-02-18 11:30:00,41.97,42.07,41.95,42.02,160200.0,40.0905,40.186,40.0714,40.1383,160200.0
2015-02-18 11:40:00,42.02,42.02,41.85,41.9,158200.0,40.1383,40.1383,39.9759,40.0236,158200.0
2015-02-18 11:50:00,41.9,41.92,41.87,41.87,68000.0,40.0236,40.0427,39.995,39.995,68000.0
2015-02-18 12:00:00,41.87,41.94,41.8,41.8,153200.0,39.995,40.0619,39.9281,39.9281,153200.0
2015-02-18 12:10:00,41.8,41.87,41.78,41.85,97400.0,39.9281,39.995,39.909,39.9759,97400.0
2015-02-18 12:20:00,41.85,41.85,41.77,41.79,94600.0,39.9759,39.9759,39.8995,39.9186,94600.0
2015-02-18 12:30:00,41.79,41.85,41.63,41.68,172400.0,39.9186,39.9759,39.7657,39.8135,172400.0
2015-02-18 12:40:00,41.65,41.71,41.56,41.71,172600.0,39.7848,39.8422,39.6989,39.8422,172600.0
2015-02-18 12:50:00,41.68,41.73,41.63,41.69,49200.0,39.8135,39.8613,39.7657,39.823,49200.0
2015-02-18 13:00:00,41.7,41.82,41.7,41.77,113600.0,39.8326,39.9472,39.8326,39.8995,113600.0
2015-02-18 13:10:00,41.78,41.84,41.72,41.81,82600.0,39.909,39.9663,39.8517,39.9377,82600.0
2015-02-18 13:20:00,41.81,41.81,41.63,41.79,103000.0,39.9377,39.9377,39.7657,39.9186,103000.0
2015-02-18 13:30:00,41.83,41.88,41.78,41.85,165600.0,39.9568,40.0045,39.909,39.9759,165600.0
2015-02-18 13:40:00,41.84,41.94,41.79,41.87,134400.0,39.9663,40.0619,39.9186,39.995,134400.0
2015-02-18 13:50:00,41.88,41.92,41.8,41.86,208200.0,40.0045,40.0427,39.9281,39.9854,208200.0
2015-02-18 14:00:00,41.88,42.19,41.88,42.09,693800.0,40.0045,40.3007,40.0045,40.2051,693800.0
2015-02-18 14:10:00,42.09,42.17,41.99,42.02,281200.0,40.2051,40.2816,40.1096,40.1383,281200.0
2015-02-18 14:20:00,42.05,42.07,41.85,41.89,243600.0,40.1669,40.186,39.9759,40.0141,243600.0
2015-02-18 14:30:00,41.88,42.02,41.88,41.98,176400.0,40.0045,40.1383,40.0045,40.1001,176400.0
2015-02-18 14:40:00,42.01,42.11,41.97,42.04,128800.0,40.1287,40.2242,40.0905,40.1574,128800.0
2015-02-18 14:50:00,42.08,42.14,42.04,42.1,117000.0,40.1956,40.2529,40.1574,40.2147,117000.0
2015-02-18 15:00:00,42.14,42.32,42.13,42.26,368200.0,40.2529,40.4248,40.2433,40.3675,368200.0
2015-02-18 15:10:00,42.26,42.27,42.15,42.24,157800.0,40.3675,40.3771,40.2624,40.3484,157800.0
2015-02-18 15:20:00,42.23,42.23,42.15,42.18,107600.0,40.3389,40.3389,40.2624,40.2911,107600.0
2015-02-18 15:30:00,42.17,42.19,42.06,42.15,132400.0,40.2816,40.3007,40.1765,40.2624,132400.0
2015-02-18 15:40:00,42.13,42.16,42.01,42.05,188400.0,40.2433,40.272,40.1287,40.1669,188400.0
2015-02-18 15:50:00,42.05,42.3,42.05,42.24,615000.0,40.1669,40.4057,40.1669,40.3484,615000.0
2015-02-19 09:30:00,42.02,42.18,41.79,41.91,674800.0,40.1383,40.2911,39.9186,40.0332,674800.0
2015-02-19 09:40:00,41.93,42.07,41.87,41.88,544000.0,40.0523,40.186,39.995,40.0045,544000.0
2015-02-19 09:50:00,41.9,42.09,41.84,42.05,252600.0,40.0236,40.2051,39.9663,40.1669,252600.0
2015-02-19 10:00:00,42.03,42.27,41.85,42.26,634400.0,40.1478,40.3771,39.9759,40.3675,634400.0
2015-02-19 10:10:00,42.27,42.38,42.15,42.33,599200.0,40.3771,40.4821,40.2624,40.4344,599200.0
2015-02-19 10:20:00,42.31,42.49,42.3,42.34,433200.0,40.4153,40.5872,40.4057,40.4439,433200.0
2015-02-19 10:30:00,42.35,42.43,42.27,42.38,223800.0,40.4535,40.5299,40.3771,40.4821,223800.0
2015-02-19 10:40:00,42.41,42.45,42.29,42.32,149600.0,40.5108,40.549,40.3962,40.4248,149600.0
2015-02-19 10:50:00,42.31,42.39,42.29,42.37,193600.0,40.4153,40.4917,40.3962,40.4726,193600.0
2015-02-19 11:00:00,42.39,42.42,42.25,42.27,302400.0,40.4917,40.5204,40.358,40.3771,302400.0
2015-02-19 11:10:00,42.27,42.41,42.24,42.38,351800.0,40.3771,40.5108,40.3484,40.4821,351800.0
2015-02-19 11:20:00,42.38,42.47,42.34,42.46,267200.0,40.4821,40.5681,40.4439,40.5586,267200.0
2015-02-19 11:30:00,42.45,42.55,42.42,42.44,270200.0,40.549,40.6445,40.5204,40.5395,270200.0
2015-02-19 11:40:00,42.47,42.57,42.46,42.49,193400.0,40.5681,40.6636,40.5586,40.5872,193400.0
2015-02-19 11:50:00,42.5,42.52,42.41,42.44,99600.0,40.5968,40.6159,40.5108,40.5395,99600.0
2015-02-19 12:00:00,42.44,42.52,42.37,42.45,213600.0,40.5395,40.6159,40.4726,40.549,213600.0
2015-02-19 12:10:00,42.47,42.52,42.43,42.49,151200.0,40.5681,40.6159,40.5299,40.5872,151200.0
2015-02-19 12:20:00,42.49,42.54,42.46,42.46,128200.0,40.5872,40.635,40.5586,40.5586,128200.0
2015-02-19 12:30:00,42.48,42.54,42.32,42.42,291000.0,40.5777,40.635,40.4248,40.5204,291000.0
2015-02-19 12:40:00,42.42,42.45,42.38,42.41,89200.0,40.5204,40.549,40.4821,40.5108,89200.0
2015-02-19 12:50:00,42.4,42.48,42.35,42.45,145800.0,40.5013,40.5777,40.4535,40.549,145800.0
2015-02-19 13:00:00,42.46,42.49,42.37,42.45,160600.0,40.5586,40.5872,40.4726,40.549,160600.0
2015-02-19 13:10:00,42.46,42.49,42.37,42.48,276800.0,40.5586,40.5872,40.4726,40.5777,276800.0
2015-02-19 13:20:00,42.48,42.52,42.4,42.46,430400.0,40.5777,40.6159,40.5013,40.5586,430400.0
2015-02-19 13:30:00,42.46,42.56,42.38,42.55,371400.0,40.5586,40.6541,40.4821,40.6445,371400.0
2015-02-19 13:40:00,42.55,42.56,42.46,42.52,314400.0,40.6445,40.6541,40.5586,40.6159,314400.0
2015-02-19 13:50:00,42.51,42.66,42.49,42.6,148000.0,40.6063,40.7496,40.5872,40.6923,148000.0
2015-02-19 14:00:00,42.62,42.67,42.57,42.6,65000.0,40.7114,40.7592,40.6636,40.6923,65000.0
2015-02-19 14:10:00,42.6,42.65,42.59,42.62,92800.0,40.6923,40.7401,40.6827,40.7114,92800.0
2015-02-19 14:20:00,42.61,42.64,42.45,42.48,348400.0,40.7018,40.7305,40.549,40.5777,348400.0
2015-02-19 14:30:00,42.48,42.57,42.2,42.3,389600.0,40.5777,40.6636,40.3102,40.4057,389600.0
2015-02-19 14:40:00,42.3,42.42,42.22,42.37,194800.0,40.4057,40.5204,40.3293,40.4726,194800.0
2015-02-19 14:50:00,42.38,42.47,42.38,42.44,135600.0,40.4821,40.5681,40.4821,40.5395,135600.0
2015-02-19 15:00:00,42.46,42.6,42.42,42.52,219600.0,40.5586,40.6923,40.5204,40.6159,219600.0
2015-02-19 15:10:00,42.54,42.6,42.49,42.49,125800.0,40.635,40.6923,40.5872,40.5872,125800.0
2015-02-19 15:20:00,42.49,42.54,42.4,42.43,111800.0,40.5872,40.635,40.5013,40.5299,111800.0
2015-02-19 15:30:00,42.44,42.45,42.32,42.35,270800.0,40.5395,40.549,40.4248,40.4535,270800.0
2015-02-19 15:40:00,42.39,42.41,42.27,42.28,248200.0,40.4917,40.5108,40.3771,40.3866,248200.0
2015-02-19 15:50:00,42.26,42.36,42.22,42.35,231600.0,40.3675,40.463,40.3293,40.4535,231600.0
2015-02-20 09:30:00,42.11,42.33,41.7,41.7,780000.0,40.2242,40.4344,39.8326,39.8326,780000.0
2015-02-20 09:40:00,41.72,41.72,41.4,41.42,809000.0,39.8517,39.8517,39.546,39.5651,809000.0
2015-02-20 09:50:00,41.41,41.59,41.21,41.34,775600.0,39.5556,39.7275,39.3645,39.4887,775600.0
2015-02-20 10:00:00,41.33,41.59,41.13,41.49,737400.0,39.4792,39.7275,39.2881,39.632,737400.0
2015-02-20 10:10:00,41.51,41.74,41.49,41.63,498200.0,39.6511,39.8708,39.632,39.7657,498200.0
2015-02-20 10:20:00,41.63,41.75,41.53,41.54,276800.0,39.7657,39.8804,39.6702,39.6798,276800.0
2015-02-20 10:30:00,41.54,41.88,41.38,41.87,576000.0,39.6798,40.0045,39.5269,39.995,576000.0
2015-02-20 10:40:00,41.87,42.16,41.87,42.06,771400.0,39.995,40.272,39.995,40.1765,771400.0
2015-02-20 10:50:00,42.08,42.13,41.95,42.1,331800.0,40.1956,40.2433,40.0714,40.2147,331800.0
2015-02-20 11:00:00,42.1,42.28,42.1,42.13,495400.0,40.2147,40.3866,40.2147,40.2433,495400.0
2015-02-20 11:10:00,42.14,42.16,42.05,42.07,166000.0,40.2529,40.272,40.1669,40.186,166000.0
2015-02-20 11:20:00,42.08,42.08,41.96,41.99,213600.0,40.1956,40.1956,40.081,40.1096,213600.0
2015-02-20 11:30:00,41.99,42.09,41.95,42.01,138800.0,40.1096,40.2051,40.0714,40.1287,138800.0
2015-02-20 11:40:00,42.01,42.13,41.98,42.1,136000.0,40.1287,40.2433,40.1001,40.2147,136000.0
2015-02-20 11:50:00,42.1,42.19,42.05,42.17,152600.0,40.2147,40.3007,40.1669,40.2816,152600.0
2015-02-20 12:00:00,42.17,42.32,42.12,42.27,288400.0,40.2816,40.4248,40.2338,40.3771,288400.0
2015-02-20 12:10:00,42.29,42.4,42.27,42.36,194000.0,40.3962,40.5013,40.3771,40.463,194000.0
2015-02-20 12:20:00,42.35,42.4,42.33,42.35,142600.0,40.4535,40.5013,40.4344,40.4535,142600.0
2015-02-20 12:30:00,42.34,42.5,42.22,42.29,390600.0,40.4439,40.5968,40.3293,40.3962,390600.0
2015-02-20 12:40:00,42.27,42.47,42.23,42.3,240600.0,40.3771,40.5681,40.3389,40.4057,240600.0
2015-02-20 12:50:00,42.3,42.3,42.19,42.19,220200.0,40.4057,40.4057,40.3007,40.3007,220200.0
2015-02-20 13:00:00,42.22,42.29,42.14,42.24,129600.0,40.3293,40.3962,40.2529,40.3484,129600.0
2015-02-20 13:10:00,42.24,42.32,42.19,42.2,234600.0,40.3484,40.4248,40.3007,40.3102,234600.0
2015-02-20 13:20:00,42.21,42.34,42.2,42.24,158200.0,40.3198,40.4439,40.3102,40.3484,158200.0
2015-02-20 13:30:00,42.27,42.38,42.25,42.34,135600.0,40.3771,40.4821,40.358,40.4439,135600.0
2015-02-20 13:40:00,42.37,42.37,42.15,42.22,197200.0,40.4726,40.4726,40.2624,40.3293,197200.0
2015-02-20 13:50:00,42.22,42.32,42.16,42.3,185800.0,40.3293,40.4248,40.272,40.4057,185800.0
2015-02-20 14:00:00,42.31,42.46,42.3,42.35,199600.0,40.4153,40.5586,40.4057,40.4535,199600.0
2015-02-20 14:10:00,42.35,42.49,42.35,42.37,169400.0,40.4535,40.5872,40.4535,40.4726,169400.0
2015-02-20 14:20:00,42.38,42.44,42.29,42.29,163600.0,40.4821,40.5395,40.3962,40.3962,163600.0
2015-02-20 14:30:00,42.28,42.46,42.27,42.4,134400.0,40.3866,40.5586,40.3771,40.5013,134400.0
2015-02-20 14:40:00,42.4,42.41,42.27,42.37,345000.0,40.5013,40.5108,40.3771,40.4726,345000.0
2015-02-20 14:50:00,42.38,42.49,42.38,42.43,202400.0,40.4821,40.5872,40.4821,40.5299,202400.0
2015-02-20 15:00:00,42.47,42.8,42.47,42.79,690400.0,40.5681,40.8833,40.5681,40.8738,690400.0
2015-02-20 15:10:00,42.77,42.8,42.48,42.55,300600.0,40.8547,40.8833,40.5777,40.6445,300600.0
2015-02-20 15:20:00,42.57,42.63,42.51,42.6,138600.0,40.6636,40.721,40.6063,40.6923,138600.0
2015-02-20 15:30:00,42.63,42.73,42.52,42.7,250200.0,40.721,40.8165,40.6159,40.7878,250200.0
2015-02-20 15:40:00,42.69,42.72,42.51,42.51,223400.0,40.7783,40.8069,40.6063,40.6063,223400.0
2015-02-20 15:50:00,42.52,42.74,42.44,42.64,442600.0,40.6159,40.826,40.5395,40.7305,442600.0
2015-02-23 09:30:00,42.38,42.45,42.12,42.14,583200.0,40.4821,40.549,40.2338,40.2529,583200.0
2015-02-23 09:40:00,42.15,42.3,41.75,41.82,635000.0,40.2624,40.4057,39.8804,39.9472,635000.0
2015-02-23 09:50:00,41.81,41.87,41.52,41.85,645800.0,39.9377,39.995,39.6607,39.9759,645800.0
2015-02-23 10:00:00,41.86,42.04,41.71,42.04,568000.0,39.9854,40.1574,39.8422,40.1574,568000.0
2015-02-23 10:10:00,42.04,42.1,41.76,41.8,521600.0,40.1574,40.2147,39.8899,39.9281,521600.0
2015-02-23 10:20:00,41.8,41.95,41.77,41.84,276800.0,39.9281,40.0714,39.8995,39.9663,276800.0
2015-02-23 10:30:00,41.84,41.99,41.83,41.95,314000.0,39.9663,40.1096,39.9568,40.0714,314000.0
2015-02-23 10:40:00,41.98,41.99,41.87,41.94,264200.0,40.1001,40.1096,39.995,40.0619,264200.0
2015-02-23 10:50:00,41.94,41.97,41.77,41.85,279600.0,40.0619,40.0905,39.8995,39.9759,279600.0
2015-02-23 11:00:00,41.85,42.05,41.83,42.01,373600.0,39.9759,40.1669,39.9568,40.1287,373600.0
2015-02-23 11:10:00,42.01,42.29,41.97,42.27,432600.0,40.1287,40.3962,40.0905,40.3771,432600.0
2015-02-23 11:20:00,42.27,42.42,42.27,42.42,363400.0,40.3771,40.5204,40.3771,40.5204,363400.0
2015-02-23 11:30:00,42.43,42.5,42.4,42.46,330400.0,40.5299,40.5968,40.5013,40.5586,330400.0
2015-02-23 11:40:00,42.45,42.58,42.43,42.56,264800.0,40.549,40.6732,40.5299,40.6541,264800.0
2015-02-23 11:50:00,42.57,42.57,42.44,42.51,217600.0,40.6636,40.6636,40.5395,40.6063,217600.0
2015-02-23 12:00:00,42.52,42.66,42.51,42.54,293800.0,40.6159,40.7496,40.6063,40.635,293800.0
2015-02-23 12:10:00,42.56,42.6,42.52,42.54,151200.0,40.6541,40.6923,40.6159,40.635,151200.0
2015-02-23 12:20:00,42.55,42.58,42.44,42.49,163400.0,40.6445,40.6732,40.5395,40.5872,163400.0
2015-02-23 12:30:00,42.49,42.51,42.27,42.27,183400.0,40.5872,40.6063,40.3771,40.3771,183400.0
2015-02-23 12:40:00,42.27,42.38,42.25,42.32,165800.0,40.3771,40.4821,40.358,40.4248,165800.0
2015-02-23 12:50:00,42.31,42.4,42.29,42.34,157400.0,40.4153,40.5013,40.3962,40.4439,157400.0
2015-02-23 13:00:00,42.36,42.37,42.31,42.35,78600.0,40.463,40.4726,40.4153,40.4535,78600.0
2015-02-23 13:10:00,42.36,42.38,42.33,42.34,81200.0,40.463,40.4821,40.4344,40.4439,81200.0
2015-02-23 13:20:00,42.33,42.36,42.32,42.34,58200.0,40.4344,40.463,40.4248,40.4439,58200.0
2015-02-23 13:30:00,42.35,42.58,42.35,42.49,224400.0,40.4535,40.6732,40.4535,40.5872,224400.0
2015-02-23 13:40:00,42.48,42.54,42.35,42.42,152000.0,40.5777,40.635,40.4535,40.5204,152000.0
2015-02-23 13:50:00,42.4,42.47,42.35,42.38,52000.0,40.5013,40.5681,40.4535,40.4821,52000.0
2015-02-23 14:00:00,42.39,42.52,42.38,42.48,156200.0,40.4917,40.6159,40.4821,40.5777,156200.0
2015-02-23 14:10:00,42.48,42.5,42.41,42.43,81000.0,40.5777,40.5968,40.5108,40.5299,81000.0
2015-02-23 14:20:00,42.44,42.48,42.37,42.4,101600.0,40.5395,40.5777,40.4726,40.5013,101600.0
2015-02-23 14:30:00,42.4,42.41,42.18,42.19,267800.0,40.5013,40.5108,40.2911,40.3007,267800.0
2015-02-23 14:40:00,42.19,42.33,42.13,42.28,134600.0,40.3007,40.4344,40.2433,40.3866,134600.0
2015-02-23 14:50:00,42.27,42.27,42.19,42.23,101800.0,40.3771,40.3771,40.3007,40.3389,101800.0
2015-02-23 15:00:00,42.22,42.29,42.08,42.1,161200.0,40.3293,40.3962,40.1956,40.2147,161200.0
2015-02-23 15:10:00,42.12,42.24,42.07,42.2,167200.0,40.2338,40.3484,40.186,40.3102,167200.0
2015-02-23 15:20:00,42.22,42.27,42.11,42.23,151600.0,40.3293,40.3771,40.2242,40.3389,151600.0
2015-02-23 15:30:00,42.22,42.28,42.15,42.24,269000.0,40.3293,40.3866,40.2624,40.3484,269000.0
2015-02-23 15:40:00,42.26,42.44,42.24,42.43,336200.0,40.3675,40.5395,40.3484,40.5299,336200.0
2015-02-23 15:50:00,42.44,42.79,42.43,42.79,703000.0,40.5395,40.8738,40.5299,40.8738,703000.0
2015-02-24 09:30:00,42.76,42.87,42.62,42.74,547600.0,40.8451,40.9502,40.7114,40.826,547600.0
2015-02-24 09:40:00,42.76,42.97,42.71,42.92,239800.0,40.8451,41.0457,40.7974,40.998,239800.0
2015-02-24 09:50:00,42.92,43.04,42.79,42.8,282600.0,40.998,41.1126,40.8738,40.8833,282600.0
2015-02-24 10:00:00,42.79,42.85,42.51,42.84,586600.0,40.8738,40.9311,40.6063,40.9215,586600.0
2015-02-24 10:10:00,42.84,42.92,42.67,42.91,362400.0,40.9215,40.998,40.7592,40.9884,362400.0
2015-02-24 10:20:00,42.91,43.37,42.85,43.27,1017200.0,40.9884,41.4278,40.9311,41.3323,1017200.0
2015-02-24 10:30:00,43.27,43.32,43.12,43.14,349800.0,41.3323,41.3801,41.189,41.2081,349800.0
2015-02-24 10:40:00,43.15,43.22,43.08,43.14,284000.0,41.2177,41.2845,41.1508,41.2081,284000.0
2015-02-24 10:50:00,43.13,43.15,42.92,42.98,200200.0,41.1986,41.2177,40.998,41.0553,200200.0
2015-02-24 11:00:00,42.98,43.02,42.88,42.97,159000.0,41.0553,41.0935,40.9598,41.0457,159000.0
2015-02-24 11:10:00,42.98,43.1,42.97,43.05,172600.0,41.0553,41.1699,41.0457,41.1221,172600.0
2015-02-24 11:20:00,43.04,43.13,42.92,42.95,193600.0,41.1126,41.1986,40.998,41.0266,193600.0
2015-02-24 11:30:00,42.95,42.97,42.7,42.73,248800.0,41.0266,41.0457,40.7878,40.8165,248800.0
2015-02-24 11:40:00,42.73,42.77,42.65,42.72,141000.0,40.8165,40.8547,40.7401,40.8069,141000.0
2015-02-24 11:50:00,42.71,42.78,42.67,42.68,149000.0,40.7974,40.8642,40.7592,40.7687,149000.0
2015-02-24 12:00:00,42.68,42.82,42.6,42.75,126400.0,40.7687,40.9024,40.6923,40.8356,126400.0
2015-02-24 12:10:00,42.74,42.88,42.7,42.79,269400.0,40.826,40.9598,40.7878,40.8738,269400.0
2015-02-24 12:20:00,42.79,42.8,42.73,42.73,46000.0,40.8738,40.8833,40.8165,40.8165,46000.0
2015-02-24 12:30:00,42.72,42.73,42.5,42.59,226600.0,40.8069,40.8165,40.5968,40.6827,226600.0
2015-02-24 12:40:00,42.58,42.7,42.57,42.67,139000.0,40.6732,40.7878,40.6636,40.7592,139000.0
2015-02-24 12:50:00,42.66,42.77,42.6,42.74,123200.0,40.7496,40.8547,40.6923,40.826,123200.0
2015-02-24 13:00:00,42.71,42.71,42.58,42.65,135800.0,40.7974,40.7974,40.6732,40.7401,135800.0
2015-02-24 13:10:00,42.65,42.68,42.58,42.59,74200.0,40.7401,40.7687,40.6732,40.6827,74200.0
2015-02-24 13:20:00,42.59,42.66,42.53,42.63,177400.0,40.6827,40.7496,40.6254,40.721,177400.0
2015-02-24 13:30:00,42.63,42.79,42.62,42.76,127600.0,40.721,40.8738,40.7114,40.8451,127600.0
2015-02-24 13:40:00,42.75,42.85,42.71,42.75,146400.0,40.8356,40.9311,40.7974,40.8356,146400.0
2015-02-24 13:50:00,42.72,42.75,42.64,42.72,110000.0,40.8069,40.8356,40.7305,40.8069,110000.0
2015-02-24 14:00:00,42.72,42.76,42.52,42.57,177000.0,40.8069,40.8451,40.6159,40.6636,177000.0
2015-02-24 14:10:00,42.56,42.57,42.48,42.49,115600.0,40.6541,40.6636,40.5777,40.5872,115600.0
2015-02-24 14:20:00,42.49,42.66,42.49,42.54,168400.0,40.5872,40.7496,40.5872,40.635,168400.0
2015-02-24 14:30:00,42.54,42.63,42.51,42.62,136000.0,40.635,40.721,40.6063,40.7114,136000.0
2015-02-24 14:40:00,42.62,42.72,42.61,42.66,92400.0,40.7114,40.8069,40.7018,40.7496,92400.0
2015-02-24 14:50:00,42.63,42.74,42.63,42.72,99200.0,40.721,40.826,40.721,40.8069,99200.0
2015-02-24 15:00:00,42.72,42.89,42.71,42.88,249200.0,40.8069,40.9693,40.7974,40.9598,249200.0
2015-02-24 15:10:00,42.88,42.91,42.79,42.83,139200.0,40.9598,40.9884,40.8738,40.912,139200.0
2015-02-24 15:20:00,42.84,42.89,42.8,42.85,92000.0,40.9215,40.9693,40.8833,40.9311,92000.0
2015-02-24 15:30:00,42.84,42.88,42.81,42.88,85800.0,40.9215,40.9598,40.8929,40.9598,85800.0
2015-02-24 15:40:00,42.88,42.95,42.77,42.78,323600.0,40.9598,41.0266,40.8547,40.8642,323600.0
2015-02-24 15:50:00,42.79,42.94,42.79,42.91,663000.0,40.8738,41.0171,40.8738,40.9884,663000.0
2015-02-25 09:30:00,42.87,42.95,42.7,42.79,352600.0,40.9502,41.0266,40.7878,40.8738,352600.0
2015-02-25 09:40:00,42.82,42.85,42.64,42.75,283200.0,40.9024,40.9311,40.7305,40.8356,283200.0
2015-02-25 09:50:00,42.77,42.81,42.6,42.76,233200.0,40.8547,40.8929,40.6923,40.8451,233200.0
2015-02-25 10:00:00,42.76,42.94,42.74,42.92,372000.0,40.8451,41.0171,40.826,40.998,372000.0
2015-02-25 10:10:00,42.95,42.97,42.81,42.88,254200.0,41.0266,41.0457,40.8929,40.9598,254200.0
2015-02-25 10:20:00,42.85,43.05,42.81,43.0,232600.0,40.9311,41.1221,40.8929,41.0744,232600.0
2015-02-25 10:30:00,43.01,43.19,42.94,43.08,311600.0,41.0839,41.2559,41.0171,41.1508,311600.0
2015-02-25 10:40:00,43.09,43.15,43.06,43.08,107800.0,41.1604,41.2177,41.1317,41.1508,107800.0
2015-02-25 10:50:00,43.08,43.12,43.02,43.02,96600.0,41.1508,41.189,41.0935,41.0935,96600.0
2015-02-25 11:00:00,43.04,43.07,42.87,42.87,203800.0,41.1126,41.1412,40.9502,40.9502,203800.0
2015-02-25 11:10:00,42.87,43.07,42.87,43.04,218600.0,40.9502,41.1412,40.9502,41.1126,218600.0
2015-02-25 11:20:00,43.05,43.17,43.04,43.09,236200.0,41.1221,41.2368,41.1126,41.1604,236200.0
2015-02-25 11:30:00,43.09,43.15,43.08,43.1,143200.0,41.1604,41.2177,41.1508,41.1699,143200.0
2015-02-25 11:40:00,43.11,43.14,43.05,43.14,224400.0,41.1795,41.2081,41.1221,41.2081,224400.0
2015-02-25 11:50:00,43.14,43.25,43.05,43.07,310400.0,41.2081,41.3132,41.1221,41.1412,310400.0
2015-02-25 12:00:00,43.07,43.16,43.06,43.13,80800.0,41.1412,41.2272,41.1317,41.1986,80800.0
2015-02-25 12:10:00,43.12,43.17,43.08,43.08,94400.0,41.189,41.2368,41.1508,41.1508,94400.0
2015-02-25 12:20:00,43.09,43.18,43.08,43.13,88000.0,41.1604,41.2463,41.1508,41.1986,88000.0
2015-02-25 12:30:00,43.13,43.19,43.11,43.14,56400.0,41.1986,41.2559,41.1795,41.2081,56400.0
2015-02-25 12:40:00,43.13,43.24,43.11,43.22,125600.0,41.1986,41.3036,41.1795,41.2845,125600.0
2015-02-25 12:50:00,43.21,43.24,43.14,43.14,103400.0,41.275,41.3036,41.2081,41.2081,103400.0
2015-02-25 13:00:00,43.15,43.18,43.1,43.11,82600.0,41.2177,41.2463,41.1699,41.1795,82600.0
2015-02-25 13:10:00,43.11,43.18,43.1,43.16,67200.0,41.1795,41.2463,41.1699,41.2272,67200.0
2015-02-25 13:20:00,43.15,43.23,43.12,43.22,216200.0,41.2177,41.2941,41.189,41.2845,216200.0
2015-02-25 13:30:00,43.23,43.34,43.22,43.31,281800.0,41.2941,41.3992,41.2845,41.3705,281800.0
2015-02-25 13:40:00,43.32,43.32,43.26,43.29,90400.0,41.3801,41.3801,41.3227,41.3514,90400.0
2015-02-25 13:50:00,43.27,43.32,43.21,43.26,175600.0,41.3323,41.3801,41.275,41.3227,175600.0
2015-02-25 14:00:00,43.27,43.32,43.15,43.18,211800.0,41.3323,41.3801,41.2177,41.2463,211800.0
2015-02-25 14:10:00,43.2,43.24,43.15,43.19,141800.0,41.2654,41.3036,41.2177,41.2559,141800.0
2015-02-25 14:20:00,43.19,43.2,43.04,43.09,201200.0,41.2559,41.2654,41.1126,41.1604,201200.0
2015-02-25 14:30:00,43.08,43.13,42.74,42.75,380600.0,41.1508,41.1986,40.826,40.8356,380600.0
2015-02-25 14:40:00,42.74,42.79,42.66,42.73,393200.0,40.826,40.8738,40.7496,40.8165,393200.0
2015-02-25 14:50:00,42.73,42.83,42.51,42.71,304600.0,40.8165,40.912,40.6063,40.7974,304600.0
2015-02-25 15:00:00,42.7,42.74,42.58,42.67,172000.0,40.7878,40.826,40.6732,40.7592,172000.0
2015-02-25 15:10:00,42.67,42.83,42.67,42.77,185800.0,40.7592,40.912,40.7592,40.8547,185800.0
2015-02-25 15:20:00,42.77,42.81,42.63,42.7,152800.0,40.8547,40.8929,40.721,40.7878,152800.0
2015-02-25 15:30:00,42.68,42.96,42.68,42.95,286000.0,40.7687,41.0362,40.7687,41.0266,286000.0
2015-02-25 15:40:00,42.96,43.05,42.9,43.04,256200.0,41.0362,41.1221,40.9789,41.1126,256200.0
2015-02-25 15:50:00,43.04,43.13,43.0,43.12,407000.0,41.1126,41.1986,41.0744,41.189,407000.0
2015-02-26 09:30:00,42.99,43.35,42.98,43.33,525600.0,41.0648,41.4087,41.0553,41.3896,525600.0
2015-02-26 09:40:00,43.35,43.37,43.0,43.04,352400.0,41.4087,41.4278,41.0744,41.1126,352400.0
2015-02-26 09:50:00,43.05,43.1,42.61,42.63,291800.0,41.1221,41.1699,40.7018,40.721,291800.0
2015-02-26 10:00:00,42.63,42.83,42.6,42.74,271400.0,40.721,40.912,40.6923,40.826,271400.0
2015-02-26 10:10:00,42.8,42.92,42.72,42.85,223000.0,40.8833,40.998,40.8069,40.9311,223000.0
2015-02-26 10:20:00,42.84,42.93,42.83,42.91,193000.0,40.9215,41.0075,40.912,40.9884,193000.0
2015-02-26 10:30:00,42.9,43.19,42.84,43.17,317600.0,40.9789,41.2559,40.9215,41.2368,317600.0
2015-02-26 10:40:00,43.17,43.34,43.11,43.21,367000.0,41.2368,41.3992,41.1795,41.275,367000.0
2015-02-26 10:50:00,43.22,43.38,43.21,43.27,288000.0,41.2845,41.4374,41.275,41.3323,288000.0
2015-02-26 11:00:00,43.26,43.48,43.26,43.46,378200.0,41.3227,41.5329,41.3227,41.5138,378200.0
2015-02-26 11:10:00,43.45,43.48,43.38,43.44,254200.0,41.5042,41.5329,41.4374,41.4947,254200.0
2015-02-26 11:20:00,43.42,43.5,43.39,43.45,336200.0,41.4756,41.552,41.4469,41.5042,336200.0
2015-02-26 11:30:00,43.45,43.5,43.38,43.43,237000.0,41.5042,41.552,41.4374,41.4851,237000.0
2015-02-26 11:40:00,43.43,43.49,43.39,43.41,156400.0,41.4851,41.5424,41.4469,41.466,156400.0
2015-02-26 11:50:00,43.39,43.43,43.34,43.37,69400.0,41.4469,41.4851,41.3992,41.4278,69400.0
2015-02-26 12:00:00,43.35,43.4,43.29,43.31,116600.0,41.4087,41.4565,41.3514,41.3705,116600.0
2015-02-26 12:10:00,43.31,43.36,43.16,43.2,78400.0,41.3705,41.4183,41.2272,41.2654,78400.0
2015-02-26 12:20:00,43.16,43.32,43.11,43.29,127200.0,41.2272,41.3801,41.1795,41.3514,127200.0
2015-02-26 12:30:00,43.28,43.39,43.25,43.37,143800.0,41.3418,41.4469,41.3132,41.4278,143800.0
2015-02-26 12:40:00,43.37,43.57,43.35,43.48,571800.0,41.4278,41.6189,41.4087,41.5329,571800.0
2015-02-26 12:50:00,43.48,43.52,43.45,43.51,173400.0,41.5329,41.5711,41.5042,41.5615,173400.0
2015-02-26 13:00:00,43.51,43.55,43.46,43.53,87000.0,41.5615,41.5998,41.5138,41.5806,87000.0
2015-02-26 13:10:00,43.54,43.62,43.51,43.51,214800.0,41.5902,41.6666,41.5615,41.5615,214800.0
2015-02-26 13:20:00,43.51,43.51,43.38,43.46,244600.0,41.5615,41.5615,41.4374,41.5138,244600.0
2015-02-26 13:30:00,43.46,43.57,43.46,43.56,75600.0,41.5138,41.6189,41.5138,41.6093,75600.0
2015-02-26 13:40:00,43.55,43.57,43.41,43.43,109600.0,41.5998,41.6189,41.466,41.4851,109600.0
2015-02-26 13:50:00,43.44,43.55,43.44,43.52,72800.0,41.4947,41.5998,41.4947,41.5711,72800.0
2015-02-26 14:00:00,43.52,43.57,43.42,43.49,114800.0,41.5711,41.6189,41.4756,41.5424,114800.0
2015-02-26 14:10:00,43.47,43.51,43.36,43.37,124800.0,41.5233,41.5615,41.4183,41.4278,124800.0
2015-02-26 14:20:00,43.36,43.4,43.24,43.27,128600.0,41.4183,41.4565,41.3036,41.3323,128600.0
2015-02-26 14:30:00,43.26,43.37,43.13,43.19,217200.0,41.3227,41.4278,41.1986,41.2559,217200.0
2015-02-26 14:40:00,43.2,43.3,43.18,43.24,236200.0,41.2654,41.3609,41.2463,41.3036,236200.0
2015-02-26 14:50:00,43.24,43.28,43.2,43.22,77400.0,41.3036,41.3418,41.2654,41.2845,77400.0
2015-02-26 15:00:00,43.22,43.22,42.95,43.1,347200.0,41.2845,41.2845,41.0266,41.1699,347200.0
2015-02-26 15:10:00,43.09,43.36,43.07,43.34,269800.0,41.1604,41.4183,41.1412,41.3992,269800.0
2015-02-26 15:20:00,43.33,43.35,43.17,43.35,140400.0,41.3896,41.4087,41.2368,41.4087,140400.0
2015-02-26 15:30:00,43.35,43.41,43.27,43.3,233200.0,41.4087,41.466,41.3323,41.3609,233200.0
2015-02-26 15:40:00,43.34,43.53,43.34,43.46,382600.0,41.3992,41.5806,41.3992,41.5138,382600.0
2015-02-26 15:50:00,43.46,43.56,43.46,43.52,343800.0,41.5138,41.6093,41.5138,41.5711,343800.0
2015-02-27 09:30:00,43.33,43.48,43.24,43.43,449000.0,41.3896,41.5329,41.3036,41.4851,449000.0
2015-02-27 09:40:00,43.41,43.49,43.09,43.2,464800.0,41.466,41.5424,41.1604,41.2654,464800.0
2015-02-27 09:50:00,43.18,43.23,43.1,43.21,349600.0,41.2463,41.2941,41.1699,41.275,349600.0
2015-02-27 10:00:00,43.18,43.35,43.17,43.24,632600.0,41.2463,41.4087,41.2368,41.3036,632600.0
2015-02-27 10:10:00,43.24,43.35,43.14,43.27,374400.0,41.3036,41.4087,41.2081,41.3323,374400.0
2015-02-27 10:20:00,43.29,43.46,43.26,43.43,383400.0,41.3514,41.5138,41.3227,41.4851,383400.0
2015-02-27 10:30:00,43.43,43.54,43.36,43.42,384000.0,41.4851,41.5902,41.4183,41.4756,384000.0
2015-02-27 10:40:00,43.46,43.61,43.45,43.59,670000.0,41.5138,41.6571,41.5042,41.638,670000.0
2015-02-27 10:50:00,43.59,43.67,43.56,43.6,313200.0,41.638,41.7144,41.6093,41.6475,313200.0
2015-02-27 11:00:00,43.58,43.59,43.43,43.52,154000.0,41.6284,41.638,41.4851,41.5711,154000.0
2015-02-27 11:10:00,43.5,43.55,43.45,43.52,117200.0,41.552,41.5998,41.5042,41.5711,117200.0
2015-02-27 11:20:00,43.49,43.49,43.33,43.35,196000.0,41.5424,41.5424,41.3896,41.4087,196000.0
2015-02-27 11:30:00,43.35,43.4,43.33,43.35,310200.0,41.4087,41.4565,41.3896,41.4087,310200.0
2015-02-27 11:40:00,43.37,43.46,43.37,43.39,205800.0,41.4278,41.5138,41.4278,41.4469,205800.0
2015-02-27 11:50:00,43.38,43.43,43.37,43.42,138000.0,41.4374,41.4851,41.4278,41.4756,138000.0
2015-02-27 12:00:00,43.42,43.44,43.4,43.44,137600.0,41.4756,41.4947,41.4565,41.4947,137600.0
2015-02-27 12:10:00,43.43,43.44,43.39,43.43,138400.0,41.4851,41.4947,41.4469,41.4851,138400.0
2015-02-27 12:20:00,43.43,43.55,43.4,43.54,246800.0,41.4851,41.5998,41.4565,41.5902,246800.0
2015-02-27 12:30:00,43.54,43.57,43.54,43.56,84200.0,41.5902,41.6189,41.5902,41.6093,84200.0
2015-02-27 12:40:00,43.55,43.56,43.48,43.49,57200.0,41.5998,41.6093,41.5329,41.5424,57200.0
2015-02-27 12:50:00,43.48,43.51,43.4,43.43,111200.0,41.5329,41.5615,41.4565,41.4851,111200.0
2015-02-27 13:00:00,43.43,43.47,43.38,43.47,166000.0,41.4851,41.5233,41.4374,41.5233,166000.0
2015-02-27 13:10:00,43.46,43.46,43.36,43.37,57800.0,41.5138,41.5138,41.4183,41.4278,57800.0
2015-02-27 13:20:00,43.36,43.43,43.35,43.41,59000.0,41.4183,41.4851,41.4087,41.466,59000.0
2015-02-27 13:30:00,43.4,43.4,43.27,43.28,143400.0,41.4565,41.4565,41.3323,41.3418,143400.0
2015-02-27 13:40:00,43.28,43.39,43.24,43.39,118200.0,41.3418,41.4469,41.3036,41.4469,118200.0
2015-02-27 13:50:00,43.38,43.45,43.38,43.43,80600.0,41.4374,41.5042,41.4374,41.4851,80600.0
2015-02-27 14:00:00,43.45,43.47,43.4,43.4,76800.0,41.5042,41.5233,41.4565,41.4565,76800.0
2015-02-27 14:10:00,43.4,43.44,43.35,43.37,98400.0,41.4565,41.4947,41.4087,41.4278,98400.0
2015-02-27 14:20:00,43.35,43.47,43.34,43.45,91800.0,41.4087,41.5233,41.3992,41.5042,91800.0
2015-02-27 14:30:00,43.44,43.5,43.29,43.32,213000.0,41.4947,41.552,41.3514,41.3801,213000.0
2015-02-27 14:40:00,43.32,43.35,43.23,43.33,138800.0,41.3801,41.4087,41.2941,41.3896,138800.0
2015-02-27 14:50:00,43.32,43.34,43.26,43.28,81000.0,41.3801,41.3992,41.3227,41.3418,81000.0
2015-02-27 15:00:00,43.27,43.35,43.19,43.23,195000.0,41.3323,41.4087,41.2559,41.2941,195000.0
2015-02-27 15:10:00,43.21,43.33,43.2,43.32,152000.0,41.275,41.3896,41.2654,41.3801,152000.0
2015-02-27 15:20:00,43.3,43.4,43.29,43.36,133000.0,41.3609,41.4565,41.3514,41.4183,133000.0
2015-02-27 15:30:00,43.37,43.39,43.2,43.21,183800.0,41.4278,41.4469,41.2654,41.275,183800.0
2015-02-27 15:40:00,43.22,43.22,43.08,43.1,273000.0,41.2845,41.2845,41.1508,41.1699,273000.0
2015-02-27 15:50:00,43.1,43.15,42.83,42.84,729400.0,41.1699,41.2177,40.912,40.9215,729400.0
2015-03-02 09:30:00,42.85,43.15,42.81,43.03,486200.0,40.9311,41.2177,40.8929,41.103,486200.0
2015-03-02 09:40:00,43.01,43.13,42.93,43.11,362200.0,41.0839,41.1986,41.0075,41.1795,362200.0
2015-03-02 09:50:00,43.1,43.31,43.07,43.19,385600.0,41.1699,41.3705,41.1412,41.2559,385600.0
2015-03-02 10:00:00,43.23,43.44,43.23,43.43,532600.0,41.2941,41.4947,41.2941,41.4851,532600.0
2015-03-02 10:10:00,43.43,43.88,43.42,43.76,988400.0,41.4851,41.915,41.4756,41.8003,988400.0
2015-03-02 10:20:00,43.78,43.98,43.77,43.96,385400.0,41.8195,42.0105,41.8099,41.9914,385400.0
2015-03-02 10:30:00,43.98,44.1,43.92,43.98,507600.0,42.0105,42.1251,41.9532,42.0105,507600.0
2015-03-02 10:40:00,43.98,44.0,43.83,43.87,340400.0,42.0105,42.0296,41.8672,41.9054,340400.0
2015-03-02 10:50:00,43.88,43.92,43.82,43.85,229400.0,41.915,41.9532,41.8577,41.8863,229400.0
2015-03-02 11:00:00,43.87,43.92,43.65,43.74,308800.0,41.9054,41.9532,41.6953,41.7812,308800.0
2015-03-02 11:10:00,43.74,43.76,43.5,43.58,305000.0,41.7812,41.8003,41.552,41.6284,305000.0
2015-03-02 11:20:00,43.56,43.69,43.56,43.65,301000.0,41.6093,41.7335,41.6093,41.6953,301000.0
2015-03-02 11:30:00,43.65,43.76,43.65,43.72,289200.0,41.6953,41.8003,41.6953,41.7621,289200.0
2015-03-02 11:40:00,43.72,43.76,43.59,43.6,227200.0,41.7621,41.8003,41.638,41.6475,227200.0
2015-03-02 11:50:00,43.58,43.65,43.52,43.55,170800.0,41.6284,41.6953,41.5711,41.5998,170800.0
2015-03-02 12:00:00,43.56,43.62,43.54,43.6,110800.0,41.6093,41.6666,41.5902,41.6475,110800.0
2015-03-02 12:10:00,43.6,43.6,43.05,43.08,554400.0,41.6475,41.6475,41.1221,41.1508,554400.0
2015-03-02 12:20:00,43.07,43.07,42.92,43.07,265000.0,41.1412,41.1412,40.998,41.1412,265000.0
2015-03-02 12:30:00,43.06,43.16,43.01,43.13,181200.0,41.1317,41.2272,41.0839,41.1986,181200.0
2015-03-02 12:40:00,43.14,43.16,43.02,43.1,124600.0,41.2081,41.2272,41.0935,41.1699,124600.0
2015-03-02 12:50:00,43.07,43.23,43.07,43.22,169200.0,41.1412,41.2941,41.1412,41.2845,169200.0
2015-03-02 13:00:00,43.22,43.27,43.19,43.22,141800.0,41.2845,41.3323,41.2559,41.2845,141800.0
2015-03-02 13:10:00,43.22,43.28,43.17,43.19,101600.0,41.2845,41.3418,41.2368,41.2559,101600.0
2015-03-02 13:20:00,43.21,43.22,43.09,43.15,165800.0,41.275,41.2845,41.1604,41.2177,165800.0
2015-03-02 13:30:00,43.17,43.32,43.15,43.3,226200.0,41.2368,41.3801,41.2177,41.3609,226200.0
2015-03-02 13:40:00,43.3,43.46,43.3,43.45,305600.0,41.3609,41.5138,41.3609,41.5042,305600.0
2015-03-02 13:50:00,43.44,43.45,43.35,43.43,85000.0,41.4947,41.5042,41.4087,41.4851,85000.0
2015-03-02 14:00:00,43.42,43.49,43.4,43.45,174400.0,41.4756,41.5424,41.4565,41.5042,174400.0
2015-03-02 14:10:00,43.45,43.45,43.3,43.32,167200.0,41.5042,41.5042,41.3609,41.3801,167200.0
2015-03-02 14:20:00,43.34,43.38,43.21,43.22,192000.0,41.3992,41.4374,41.275,41.2845,192000.0
2015-03-02 14:30:00,43.2,43.29,43.2,43.28,93600.0,41.2654,41.3514,41.2654,41.3418,93600.0
2015-03-02 14:40:00,43.29,43.36,43.23,43.34,210200.0,41.3514,41.4183,41.2941,41.3992,210200.0
2015-03-02 14:50:00,43.33,43.43,43.3,43.4,140600.0,41.3896,41.4851,41.3609,41.4565,140600.0
2015-03-02 15:00:00,43.42,43.55,43.35,43.54,202800.0,41.4756,41.5998,41.4087,41.5902,202800.0
2015-03-02 15:10:00,43.54,43.67,43.52,43.62,304200.0,41.5902,41.7144,41.5711,41.6666,304200.0
2015-03-02 15:20:00,43.61,43.65,43.56,43.61,101200.0,41.6571,41.6953,41.6093,41.6571,101200.0
2015-03-02 15:30:00,43.62,43.74,43.57,43.74,176000.0,41.6666,41.7812,41.6189,41.7812,176000.0
2015-03-02 15:40:00,43.74,43.87,43.72,43.83,323600.0,41.7812,41.9054,41.7621,41.8672,323600.0
2015-03-02 15:50:00,43.84,43.95,43.73,43.86,519600.0,41.8768,41.9818,41.7717,41.8959,519600.0
2015-03-03 09:30:00,43.47,43.49,43.2,43.37,520600.0,41.5233,41.5424,41.2654,41.4278,520600.0
2015-03-03 09:40:00,43.36,43.38,42.76,42.78,735200.0,41.4183,41.4374,40.8451,40.8642,735200.0
2015-03-03 09:50:00,42.77,42.79,42.52,42.76,803800.0,40.8547,40.8738,40.6159,40.8451,803800.0
2015-03-03 10:00:00,42.74,43.05,42.69,42.97,501200.0,40.826,41.1221,40.7783,41.0457,501200.0
2015-03-03 10:10:00,42.96,43.16,42.92,43.1,353000.0,41.0362,41.2272,40.998,41.1699,353000.0
2015-03-03 10:20:00,43.11,43.12,42.88,43.02,304800.0,41.1795,41.189,40.9598,41.0935,304800.0
2015-03-03 10:30:00,43.01,43.13,42.95,43.02,317200.0,41.0839,41.1986,41.0266,41.0935,317200.0
2015-03-03 10:40:00,43.04,43.2,43.01,43.18,386200.0,41.1126,41.2654,41.0839,41.2463,386200.0
2015-03-03 10:50:00,43.2,43.2,42.81,42.86,396200.0,41.2654,41.2654,40.8929,40.9407,396200.0
2015-03-03 11:00:00,42.84,42.92,42.75,42.88,233200.0,40.9215,40.998,40.8356,40.9598,233200.0
2015-03-03 11:10:00,42.88,42.99,42.81,42.94,185400.0,40.9598,41.0648,40.8929,41.0171,185400.0
2015-03-03 11:20:00,42.94,42.99,42.81,42.84,179200.0,41.0171,41.0648,40.8929,40.9215,179200.0
2015-03-03 11:30:00,42.83,42.83,42.56,42.66,467600.0,40.912,40.912,40.6541,40.7496,467600.0
2015-03-03 11:40:00,42.65,42.67,42.55,42.66,308800.0,40.7401,40.7592,40.6445,40.7496,308800.0
2015-03-03 11:50:00,42.65,42.86,42.63,42.79,349600.0,40.7401,40.9407,40.721,40.8738,349600.0
2015-03-03 12:00:00,42.8,42.84,42.72,42.83,221000.0,40.8833,40.9215,40.8069,40.912,221000.0
2015-03-03 12:10:00,42.84,42.88,42.79,42.84,163600.0,40.9215,40.9598,40.8738,40.9215,163600.0
2015-03-03 12:20:00,42.81,42.84,42.62,42.8,242200.0,40.8929,40.9215,40.7114,40.8833,242200.0
2015-03-03 12:30:00,42.8,42.84,42.74,42.8,118000.0,40.8833,40.9215,40.826,40.8833,118000.0
2015-03-03 12:40:00,42.82,42.86,42.79,42.85,124800.0,40.9024,40.9407,40.8738,40.9311,124800.0
2015-03-03 12:50:00,42.84,43.02,42.84,43.01,290800.0,40.9215,41.0935,40.9215,41.0839,290800.0
2015-03-03 13:00:00,43.02,43.08,43.0,43.05,225400.0,41.0935,41.1508,41.0744,41.1221,225400.0
2015-03-03 13:10:00,43.05,43.05,42.88,42.91,240200.0,41.1221,41.1221,40.9598,40.9884,240200.0
2015-03-03 13:20:00,42.91,42.95,42.85,42.93,153200.0,40.9884,41.0266,40.9311,41.0075,153200.0
2015-03-03 13:30:00,42.94,42.96,42.86,42.87,202400.0,41.0171,41.0362,40.9407,40.9502,202400.0
2015-03-03 13:40:00,42.87,42.88,42.77,42.88,137800.0,40.9502,40.9598,40.8547,40.9598,137800.0
2015-03-03 13:50:00,42.88,42.96,42.82,42.83,132800.0,40.9598,41.0362,40.9024,40.912,132800.0
2015-03-03 14:00:00,42.82,42.99,42.82,42.99,70600.0,40.9024,41.0648,40.9024,41.0648,70600.0
2015-03-03 14:10:00,42.99,43.08,42.98,43.05,218200.0,41.0648,41.1508,41.0553,41.1221,218200.0
2015-03-03 14:20:00,43.06,43.19,43.0,43.17,263000.0,41.1317,41.2559,41.0744,41.2368,263000.0
2015-03-03 14:30:00,43.18,43.22,43.04,43.07,194800.0,41.2463,41.2845,41.1126,41.1412,194800.0
2015-03-03 14:40:00,43.06,43.12,42.91,43.09,342400.0,41.1317,41.189,40.9884,41.1604,342400.0
2015-03-03 14:50:00,43.08,43.19,43.04,43.12,206000.0,41.1508,41.2559,41.1126,41.189,206000.0
2015-03-03 15:00:00,43.13,43.15,43.01,43.02,179800.0,41.1986,41.2177,41.0839,41.0935,179800.0
2015-03-03 15:10:00,43.02,43.07,42.93,42.98,182800.0,41.0935,41.1412,41.0075,41.0553,182800.0
2015-03-03 15:20:00,42.98,43.13,42.97,43.13,135600.0,41.0553,41.1986,41.0457,41.1986,135600.0
2015-03-03 15:30:00,43.12,43.18,43.02,43.04,244600.0,41.189,41.2463,41.0935,41.1126,244600.0
2015-03-03 15:40:00,43.04,43.05,42.91,42.98,342200.0,41.1126,41.1221,40.9884,41.0553,342200.0
2015-03-03 15:50:00,42.98,43.1,42.97,43.04,351200.0,41.0553,41.1699,41.0457,41.1126,351200.0
2015-03-04 09:30:00,42.46,42.67,42.07,42.08,634200.0,40.5586,40.7592,40.186,40.1956,634200.0
2015-03-04 09:40:00,42.06,42.17,41.96,42.06,754600.0,40.1765,40.2816,40.081,40.1765,754600.0
2015-03-04 09:50:00,42.05,42.24,41.84,42.22,835200.0,40.1669,40.3484,39.9663,40.3293,835200.0
2015-03-04 10:00:00,42.21,42.4,42.08,42.14,619400.0,40.3198,40.5013,40.1956,40.2529,619400.0
2015-03-04 10:10:00,42.13,42.2,41.89,42.13,549800.0,40.2433,40.3102,40.0141,40.2433,549800.0
2015-03-04 10:20:00,42.13,42.19,41.97,42.0,292200.0,40.2433,40.3007,40.0905,40.1192,292200.0
2015-03-04 10:30:00,41.98,42.22,41.93,42.16,544400.0,40.1001,40.3293,40.0523,40.272,544400.0
2015-03-04 10:40:00,42.15,42.32,42.05,42.19,396800.0,40.2624,40.4248,40.1669,40.3007,396800.0
2015-03-04 10:50:00,42.17,42.33,42.1,42.3,209600.0,40.2816,40.4344,40.2147,40.4057,209600.0
2015-03-04 11:00:00,42.31,42.6,42.29,42.55,694200.0,40.4153,40.6923,40.3962,40.6445,694200.0
2015-03-04 11:10:00,42.56,42.74,42.51,42.72,433800.0,40.6541,40.826,40.6063,40.8069,433800.0
2015-03-04 11:20:00,42.72,42.74,42.62,42.63,467200.0,40.8069,40.826,40.7114,40.721,467200.0
2015-03-04 11:30:00,42.63,42.66,42.57,42.62,233800.0,40.721,40.7496,40.6636,40.7114,233800.0
2015-03-04 11:40:00,42.61,42.66,42.53,42.57,237000.0,40.7018,40.7496,40.6254,40.6636,237000.0
2015-03-04 11:50:00,42.57,42.57,42.37,42.38,282400.0,40.6636,40.6636,40.4726,40.4821,282400.0
2015-03-04 12:00:00,42.38,42.52,42.34,42.5,235400.0,40.4821,40.6159,40.4439,40.5968,235400.0
2015-03-04 12:10:00,42.49,42.7,42.48,42.62,235400.0,40.5872,40.7878,40.5777,40.7114,235400.0
2015-03-04 12:20:00,42.63,42.69,42.59,42.68,112800.0,40.721,40.7783,40.6827,40.7687,112800.0
2015-03-04 12:30:00,42.7,42.74,42.59,42.62,194000.0,40.7878,40.826,40.6827,40.7114,194000.0
2015-03-04 12:40:00,42.62,42.8,42.61,42.71,294200.0,40.7114,40.8833,40.7018,40.7974,294200.0
2015-03-04 12:50:00,42.7,42.72,42.59,42.6,136400.0,40.7878,40.8069,40.6827,40.6923,136400.0
2015-03-04 13:00:00,42.63,42.71,42.6,42.63,141600.0,40.721,40.7974,40.6923,40.721,141600.0
2015-03-04 13:10:00,42.62,42.71,42.59,42.69,99800.0,40.7114,40.7974,40.6827,40.7783,99800.0
2015-03-04 13:20:00,42.68,42.84,42.66,42.83,122600.0,40.7687,40.9215,40.7496,40.912,122600.0
2015-03-04 13:30:00,42.81,42.84,42.63,42.69,148400.0,40.8929,40.9215,40.721,40.7783,148400.0
2015-03-04 13:40:00,42.7,42.77,42.61,42.66,156800.0,40.7878,40.8547,40.7018,40.7496,156800.0
2015-03-04 13:50:00,42.67,42.72,42.45,42.48,207800.0,40.7592,40.8069,40.549,40.5777,207800.0
2015-03-04 14:00:00,42.51,42.65,42.51,42.6,122400.0,40.6063,40.7401,40.6063,40.6923,122400.0
2015-03-04 14:10:00,42.62,42.63,42.45,42.57,209800.0,40.7114,40.721,40.549,40.6636,209800.0
2015-03-04 14:20:00,42.57,42.7,42.56,42.63,116600.0,40.6636,40.7878,40.6541,40.721,116600.0
2015-03-04 14:30:00,42.63,42.76,42.6,42.65,199400.0,40.721,40.8451,40.6923,40.7401,199400.0
2015-03-04 14:40:00,42.65,42.79,42.65,42.76,138800.0,40.7401,40.8738,40.7401,40.8451,138800.0
2015-03-04 14:50:00,42.77,42.82,42.73,42.8,158200.0,40.8547,40.9024,40.8165,40.8833,158200.0
2015-03-04 15:00:00,42.81,42.85,42.47,42.57,360200.0,40.8929,40.9311,40.5681,40.6636,360200.0
2015-03-04 15:10:00,42.59,42.72,42.57,42.65,214200.0,40.6827,40.8069,40.6636,40.7401,214200.0
2015-03-04 15:20:00,42.63,42.71,42.59,42.68,129200.0,40.721,40.7974,40.6827,40.7687,129200.0
2015-03-04 15:30:00,42.67,42.8,42.67,42.76,322000.0,40.7592,40.8833,40.7592,40.8451,322000.0
2015-03-04 15:40:00,42.76,42.76,42.63,42.71,225400.0,40.8451,40.8451,40.721,40.7974,225400.0
2015-03-04 15:50:00,42.69,42.72,42.58,42.66,618800.0,40.7783,40.8069,40.6732,40.7496,618800.0
2015-03-05 09:30:00,42.81,42.81,42.15,42.34,678800.0,40.8929,40.8929,40.2624,40.4439,678800.0
2015-03-05 09:40:00,42.32,42.75,42.27,42.75,404000.0,40.4248,40.8356,40.3771,40.8356,404000.0
2015-03-05 09:50:00,42.75,42.87,42.72,42.76,510600.0,40.8356,40.9502,40.8069,40.8451,510600.0
2015-03-05 10:00:00,42.74,43.07,42.69,42.98,505200.0,40.826,41.1412,40.7783,41.0553,505200.0
2015-03-05 10:10:00,42.98,43.15,42.98,43.04,446400.0,41.0553,41.2177,41.0553,41.1126,446400.0
2015-03-05 10:20:00,43.05,43.13,43.04,43.12,207400.0,41.1221,41.1986,41.1126,41.189,207400.0
2015-03-05 10:30:00,43.13,43.13,43.01,43.02,359600.0,41.1986,41.1986,41.0839,41.0935,359600.0
2015-03-05 10:40:00,43.03,43.17,43.02,43.12,238800.0,41.103,41.2368,41.0935,41.189,238800.0
2015-03-05 10:50:00,43.14,43.18,43.02,43.06,171800.0,41.2081,41.2463,41.0935,41.1317,171800.0
2015-03-05 11:00:00,43.07,43.08,42.87,42.92,301200.0,41.1412,41.1508,40.9502,40.998,301200.0
2015-03-05 11:10:00,42.92,42.94,42.75,42.85,225600.0,40.998,41.0171,40.8356,40.9311,225600.0
2015-03-05 11:20:00,42.86,42.92,42.81,42.87,161400.0,40.9407,40.998,40.8929,40.9502,161400.0
2015-03-05 11:30:00,42.9,43.02,42.9,42.97,212600.0,40.9789,41.0935,40.9789,41.0457,212600.0
2015-03-05 11:40:00,42.99,43.1,42.98,43.03,181600.0,41.0648,41.1699,41.0553,41.103,181600.0
2015-03-05 11:50:00,43.06,43.07,42.99,43.02,102800.0,41.1317,41.1412,41.0648,41.0935,102800.0
2015-03-05 12:00:00,43.02,43.03,42.96,42.98,93400.0,41.0935,41.103,41.0362,41.0553,93400.0
2015-03-05 12:10:00,42.99,43.0,42.73,42.73,263200.0,41.0648,41.0744,40.8165,40.8165,263200.0
2015-03-05 12:20:00,42.74,42.77,42.6,42.74,244200.0,40.826,40.8547,40.6923,40.826,244200.0
2015-03-05 12:30:00,42.73,42.82,42.71,42.76,115400.0,40.8165,40.9024,40.7974,40.8451,115400.0
2015-03-05 12:40:00,42.75,42.77,42.57,42.66,185800.0,40.8356,40.8547,40.6636,40.7496,185800.0
2015-03-05 12:50:00,42.65,42.65,42.36,42.39,332400.0,40.7401,40.7401,40.463,40.4917,332400.0
2015-03-05 13:00:00,42.38,42.52,42.34,42.52,170400.0,40.4821,40.6159,40.4439,40.6159,170400.0
2015-03-05 13:10:00,42.54,42.61,42.51,42.52,164400.0,40.635,40.7018,40.6063,40.6159,164400.0
2015-03-05 13:20:00,42.52,42.69,42.44,42.63,205400.0,40.6159,40.7783,40.5395,40.721,205400.0
2015-03-05 13:30:00,42.62,42.72,42.6,42.71,149000.0,40.7114,40.8069,40.6923,40.7974,149000.0
2015-03-05 13:40:00,42.7,42.82,42.61,42.81,171600.0,40.7878,40.9024,40.7018,40.8929,171600.0
2015-03-05 13:50:00,42.81,42.81,42.76,42.78,108200.0,40.8929,40.8929,40.8451,40.8642,108200.0
2015-03-05 14:00:00,42.77,42.97,42.77,42.96,269200.0,40.8547,41.0457,40.8547,41.0362,269200.0
2015-03-05 14:10:00,42.96,43.0,42.93,42.99,254000.0,41.0362,41.0744,41.0075,41.0648,254000.0
2015-03-05 14:20:00,43.0,43.05,42.92,42.92,158400.0,41.0744,41.1221,40.998,40.998,158400.0
2015-03-05 14:30:00,42.91,42.94,42.84,42.86,120000.0,40.9884,41.0171,40.9215,40.9407,120000.0
2015-03-05 14:40:00,42.87,42.96,42.85,42.87,123600.0,40.9502,41.0362,40.9311,40.9502,123600.0
2015-03-05 14:50:00,42.88,43.05,42.87,43.0,143800.0,40.9598,41.1221,40.9502,41.0744,143800.0
2015-03-05 15:00:00,43.0,43.02,42.84,42.88,185800.0,41.0744,41.0935,40.9215,40.9598,185800.0
2015-03-05 15:10:00,42.88,42.94,42.84,42.89,239400.0,40.9598,41.0171,40.9215,40.9693,239400.0
2015-03-05 15:20:00,42.9,42.99,42.9,42.98,236400.0,40.9789,41.0648,40.9789,41.0553,236400.0
2015-03-05 15:30:00,42.98,42.99,42.79,42.97,258600.0,41.0553,41.0648,40.8738,41.0457,258600.0
2015-03-05 15:40:00,42.99,43.04,42.91,42.96,212400.0,41.0648,41.1126,40.9884,41.0362,212400.0
2015-03-05 15:50:00,42.98,43.09,42.96,42.98,408000.0,41.0553,41.1604,41.0362,41.0553,408000.0
2015-03-06 09:30:00,42.19,42.63,42.17,42.47,745400.0,40.3007,40.721,40.2816,40.5681,745400.0
2015-03-06 09:40:00,42.48,42.95,42.48,42.69,700200.0,40.5777,41.0266,40.5777,40.7783,700200.0
2015-03-06 09:50:00,42.67,42.77,42.45,42.59,625600.0,40.7592,40.8547,40.549,40.6827,625600.0
2015-03-06 10:00:00,42.59,42.7,42.45,42.46,536000.0,40.6827,40.7878,40.549,40.5586,536000.0
2015-03-06 10:10:00,42.49,42.66,42.3,42.45,392400.0,40.5872,40.7496,40.4057,40.549,392400.0
2015-03-06 10:20:00,42.43,42.58,42.36,42.53,301200.0,40.5299,40.6732,40.463,40.6254,301200.0
2015-03-06 10:30:00,42.51,42.63,42.41,42.44,288000.0,40.6063,40.721,40.5108,40.5395,288000.0
2015-03-06 10:40:00,42.45,42.6,42.35,42.41,309400.0,40.549,40.6923,40.4535,40.5108,309400.0
2015-03-06 10:50:00,42.4,42.43,42.23,42.23,343000.0,40.5013,40.5299,40.3389,40.3389,343000.0
2015-03-06 11:00:00,42.26,42.3,41.71,41.75,996600.0,40.3675,40.4057,39.8422,39.8804,996600.0
2015-03-06 11:10:00,41.74,41.74,41.46,41.59,1117600.0,39.8708,39.8708,39.6033,39.7275,1117600.0
2015-03-06 11:20:00,41.58,41.75,41.47,41.63,420800.0,39.718,39.8804,39.6129,39.7657,420800.0
2015-03-06 11:30:00,41.62,41.65,41.35,41.59,413400.0,39.7562,39.7848,39.4983,39.7275,413400.0
2015-03-06 11:40:00,41.61,41.64,41.25,41.29,524600.0,39.7466,39.7753,39.4028,39.441,524600.0
2015-03-06 11:50:00,41.28,41.5,41.25,41.49,276200.0,39.4314,39.6416,39.4028,39.632,276200.0
2015-03-06 12:00:00,41.48,41.68,41.47,41.65,262600.0,39.6225,39.8135,39.6129,39.7848,262600.0
2015-03-06 12:10:00,41.65,41.69,41.45,41.47,229600.0,39.7848,39.823,39.5938,39.6129,229600.0
2015-03-06 12:20:00,41.48,41.52,41.29,41.38,340800.0,39.6225,39.6607,39.441,39.5269,340800.0
2015-03-06 12:30:00,41.38,41.59,41.32,41.58,346000.0,39.5269,39.7275,39.4696,39.718,346000.0
2015-03-06 12:40:00,41.56,41.63,41.52,41.56,175000.0,39.6989,39.7657,39.6607,39.6989,175000.0
2015-03-06 12:50:00,41.56,41.63,41.42,41.49,250000.0,39.6989,39.7657,39.5651,39.632,250000.0
2015-03-06 13:00:00,41.52,41.61,41.47,41.54,159600.0,39.6607,39.7466,39.6129,39.6798,159600.0
2015-03-06 13:10:00,41.56,41.65,41.49,41.49,171600.0,39.6989,39.7848,39.632,39.632,171600.0
2015-03-06 13:20:00,41.49,41.6,41.39,41.6,235400.0,39.632,39.7371,39.5365,39.7371,235400.0
2015-03-06 13:30:00,41.58,41.62,41.34,41.37,220200.0,39.718,39.7562,39.4887,39.5174,220200.0
2015-03-06 13:40:00,41.37,41.47,41.28,41.47,173600.0,39.5174,39.6129,39.4314,39.6129,173600.0
2015-03-06 13:50:00,41.47,41.48,41.39,41.48,74600.0,39.6129,39.6225,39.5365,39.6225,74600.0
2015-03-06 14:00:00,41.47,41.54,41.42,41.48,188200.0,39.6129,39.6798,39.5651,39.6225,188200.0
2015-03-06 14:10:00,41.48,41.52,41.42,41.45,177800.0,39.6225,39.6607,39.5651,39.5938,177800.0
2015-03-06 14:20:00,41.42,41.44,41.24,41.35,289800.0,39.5651,39.5842,39.3932,39.4983,289800.0
2015-03-06 14:30:00,41.34,41.43,41.27,41.27,177800.0,39.4887,39.5747,39.4219,39.4219,177800.0
2015-03-06 14:40:00,41.27,41.33,41.21,41.3,240600.0,39.4219,39.4792,39.3645,39.4505,240600.0
2015-03-06 14:50:00,41.3,41.35,41.23,41.26,144800.0,39.4505,39.4983,39.3836,39.4123,144800.0
2015-03-06 15:00:00,41.24,41.44,41.24,41.37,228400.0,39.3932,39.5842,39.3932,39.5174,228400.0
2015-03-06 15:10:00,41.37,41.4,41.25,41.39,273000.0,39.5174,39.546,39.4028,39.5365,273000.0
2015-03-06 15:20:00,41.4,41.52,41.33,41.35,242200.0,39.546,39.6607,39.4792,39.4983,242200.0
2015-03-06 15:30:00,41.37,41.47,41.2,41.24,491400.0,39.5174,39.6129,39.355,39.3932,491400.0
2015-03-06 15:40:00,41.25,41.26,41.05,41.13,787800.0,39.4028,39.4123,39.2117,39.2881,787800.0
2015-03-06 15:50:00,41.12,41.43,41.11,41.33,773400.0,39.2786,39.5747,39.269,39.4792,773400.0
2015-03-09 09:30:00,41.56,41.82,41.51,41.74,594200.0,39.6989,39.9472,39.6511,39.8708,594200.0
2015-03-09 09:40:00,41.76,41.83,41.48,41.6,492400.0,39.8899,39.9568,39.6225,39.7371,492400.0
2015-03-09 09:50:00,41.6,41.87,41.53,41.78,477600.0,39.7371,39.995,39.6702,39.909,477600.0
2015-03-09 10:00:00,41.75,41.85,41.6,41.78,323600.0,39.8804,39.9759,39.7371,39.909,323600.0
2015-03-09 10:10:00,41.76,41.84,41.55,41.59,275400.0,39.8899,39.9663,39.6893,39.7275,275400.0
2015-03-09 10:20:00,41.6,41.67,41.35,41.54,325200.0,39.7371,39.8039,39.4983,39.6798,325200.0
2015-03-09 10:30:00,41.52,41.66,41.46,41.49,249200.0,39.6607,39.7944,39.6033,39.632,249200.0
2015-03-09 10:40:00,41.49,41.65,41.47,41.54,230400.0,39.632,39.7848,39.6129,39.6798,230400.0
2015-03-09 10:50:00,41.55,41.73,41.54,41.55,229200.0,39.6893,39.8613,39.6798,39.6893,229200.0
2015-03-09 11:00:00,41.54,41.64,41.48,41.6,204400.0,39.6798,39.7753,39.6225,39.7371,204400.0
2015-03-09 11:10:00,41.6,41.74,41.52,41.63,198000.0,39.7371,39.8708,39.6607,39.7657,198000.0
2015-03-09 11:20:00,41.64,41.68,41.5,41.6,204000.0,39.7753,39.8135,39.6416,39.7371,204000.0
2015-03-09 11:30:00,41.59,41.67,41.59,41.62,168800.0,39.7275,39.8039,39.7275,39.7562,168800.0
2015-03-09 11:40:00,41.63,41.73,41.56,41.58,213000.0,39.7657,39.8613,39.6989,39.718,213000.0
2015-03-09 11:50:00,41.59,41.59,41.34,41.45,353800.0,39.7275,39.7275,39.4887,39.5938,353800.0
2015-03-09 12:00:00,41.48,41.52,41.35,41.39,156000.0,39.6225,39.6607,39.4983,39.5365,156000.0
2015-03-09 12:10:00,41.38,41.47,41.29,41.38,234200.0,39.5269,39.6129,39.441,39.5269,234200.0
2015-03-09 12:20:00,41.37,41.47,41.37,41.43,126000.0,39.5174,39.6129,39.5174,39.5747,126000.0
2015-03-09 12:30:00,41.44,41.59,41.42,41.56,175200.0,39.5842,39.7275,39.5651,39.6989,175200.0
2015-03-09 12:40:00,41.57,41.63,41.53,41.59,160400.0,39.7084,39.7657,39.6702,39.7275,160400.0
2015-03-09 12:50:00,41.59,41.7,41.59,41.65,101000.0,39.7275,39.8326,39.7275,39.7848,101000.0
2015-03-09 13:00:00,41.65,41.69,41.6,41.69,141600.0,39.7848,39.823,39.7371,39.823,141600.0
2015-03-09 13:10:00,41.7,41.74,41.59,41.6,126400.0,39.8326,39.8708,39.7275,39.7371,126400.0
2015-03-09 13:20:00,41.6,41.75,41.6,41.74,119000.0,39.7371,39.8804,39.7371,39.8708,119000.0
2015-03-09 13:30:00,41.77,41.83,41.69,41.77,415200.0,39.8995,39.9568,39.823,39.8995,415200.0
2015-03-09 13:40:00,41.8,41.97,41.77,41.97,434000.0,39.9281,40.0905,39.8995,40.0905,434000.0
2015-03-09 13:50:00,41.97,42.04,41.94,41.96,335800.0,40.0905,40.1574,40.0619,40.081,335800.0
2015-03-09 14:00:00,41.97,42.03,41.92,41.97,186000.0,40.0905,40.1478,40.0427,40.0905,186000.0
2015-03-09 14:10:00,41.96,41.98,41.9,41.9,181400.0,40.081,40.1001,40.0236,40.0236,181400.0
2015-03-09 14:20:00,41.9,41.95,41.81,41.84,323800.0,40.0236,40.0714,39.9377,39.9663,323800.0
2015-03-09 14:30:00,41.83,41.85,41.7,41.75,165200.0,39.9568,39.9759,39.8326,39.8804,165200.0
2015-03-09 14:40:00,41.74,41.81,41.67,41.8,125600.0,39.8708,39.9377,39.8039,39.9281,125600.0
2015-03-09 14:50:00,41.81,41.87,41.79,41.8,102200.0,39.9377,39.995,39.9186,39.9281,102200.0
2015-03-09 15:00:00,41.81,41.96,41.81,41.95,163000.0,39.9377,40.081,39.9377,40.0714,163000.0
2015-03-09 15:10:00,41.97,41.97,41.88,41.91,128200.0,40.0905,40.0905,40.0045,40.0332,128200.0
2015-03-09 15:20:00,41.9,41.92,41.83,41.9,160600.0,40.0236,40.0427,39.9568,40.0236,160600.0
2015-03-09 15:30:00,41.89,42.09,41.89,42.02,301200.0,40.0141,40.2051,40.0141,40.1383,301200.0
2015-03-09 15:40:00,42.02,42.09,41.87,42.04,215400.0,40.1383,40.2051,39.995,40.1574,215400.0
2015-03-09 15:50:00,42.03,42.09,41.77,41.87,364000.0,40.1478,40.2051,39.8995,39.995,364000.0
2015-03-10 09:30:00,40.77,40.78,40.39,40.39,910000.0,38.9442,38.9538,38.5813,38.5813,910000.0
2015-03-10 09:40:00,40.39,40.49,40.01,40.15,885400.0,38.5813,38.6768,38.2183,38.352,885400.0
2015-03-10 09:50:00,40.14,40.38,40.05,40.29,567000.0,38.3425,38.5717,38.2565,38.4857,567000.0
2015-03-10 10:00:00,40.27,40.35,40.13,40.32,662800.0,38.4666,38.5431,38.3329,38.5144,662800.0
2015-03-10 10:10:00,40.31,40.32,39.97,40.23,619800.0,38.5048,38.5144,38.1801,38.4284,619800.0
2015-03-10 10:20:00,40.21,40.34,40.08,40.31,455000.0,38.4093,38.5335,38.2851,38.5048,455000.0
2015-03-10 10:30:00,40.3,40.3,40.03,40.12,319400.0,38.4953,38.4953,38.2374,38.3234,319400.0
2015-03-10 10:40:00,40.09,40.32,40.08,40.29,295200.0,38.2947,38.5144,38.2851,38.4857,295200.0
2015-03-10 10:50:00,40.27,40.52,40.27,40.42,634800.0,38.4666,38.7054,38.4666,38.6099,634800.0
2015-03-10 11:00:00,40.42,40.6,40.41,40.55,434600.0,38.6099,38.7819,38.6004,38.7341,434600.0
2015-03-10 11:10:00,40.54,40.68,40.47,40.6,379400.0,38.7245,38.8583,38.6577,38.7819,379400.0
2015-03-10 11:20:00,40.61,40.69,40.49,40.52,277400.0,38.7914,38.8678,38.6768,38.7054,277400.0
2015-03-10 11:30:00,40.54,40.6,40.46,40.49,154800.0,38.7245,38.7819,38.6481,38.6768,154800.0
2015-03-10 11:40:00,40.47,40.52,40.27,40.27,256000.0,38.6577,38.7054,38.4666,38.4666,256000.0
2015-03-10 11:50:00,40.27,40.4,40.22,40.24,346600.0,38.4666,38.5908,38.4189,38.438,346600.0
2015-03-10 12:00:00,40.23,40.3,40.15,40.29,203800.0,38.4284,38.4953,38.352,38.4857,203800.0
2015-03-10 12:10:00,40.3,40.44,40.27,40.31,236400.0,38.4953,38.629,38.4666,38.5048,236400.0
2015-03-10 12:20:00,40.27,40.3,40.13,40.21,249600.0,38.4666,38.4953,38.3329,38.4093,249600.0
2015-03-10 12:30:00,40.19,40.36,40.17,40.32,208600.0,38.3902,38.5526,38.3711,38.5144,208600.0
2015-03-10 12:40:00,40.33,40.51,40.3,40.44,207800.0,38.524,38.6959,38.4953,38.629,207800.0
2015-03-10 12:50:00,40.44,40.52,40.39,40.42,234200.0,38.629,38.7054,38.5813,38.6099,234200.0
2015-03-10 13:00:00,40.44,40.55,40.44,40.48,141400.0,38.629,38.7341,38.629,38.6672,141400.0
2015-03-10 13:10:00,40.48,40.6,40.44,40.58,182000.0,38.6672,38.7819,38.629,38.7628,182000.0
2015-03-10 13:20:00,40.59,40.71,40.59,40.65,241800.0,38.7723,38.8869,38.7723,38.8296,241800.0
2015-03-10 13:30:00,40.64,40.65,40.49,40.54,200400.0,38.8201,38.8296,38.6768,38.7245,200400.0
2015-03-10 13:40:00,40.52,40.74,40.51,40.69,144200.0,38.7054,38.9156,38.6959,38.8678,144200.0
2015-03-10 13:50:00,40.68,40.71,40.63,40.68,117200.0,38.8583,38.8869,38.8105,38.8583,117200.0
2015-03-10 14:00:00,40.65,40.77,40.65,40.74,245000.0,38.8296,38.9442,38.8296,38.9156,245000.0
2015-03-10 14:10:00,40.74,40.77,40.52,40.53,229600.0,38.9156,38.9442,38.7054,38.715,229600.0
2015-03-10 14:20:00,40.52,40.57,40.45,40.52,142800.0,38.7054,38.7532,38.6386,38.7054,142800.0
2015-03-10 14:30:00,40.55,40.69,40.54,40.67,168600.0,38.7341,38.8678,38.7245,38.8487,168600.0
2015-03-10 14:40:00,40.65,40.75,40.61,40.66,253200.0,38.8296,38.9251,38.7914,38.8392,253200.0
2015-03-10 14:50:00,40.67,40.74,40.6,40.65,141000.0,38.8487,38.9156,38.7819,38.8296,141000.0
2015-03-10 15:00:00,40.65,40.72,40.56,40.62,201000.0,38.8296,38.8965,38.7437,38.801,201000.0
2015-03-10 15:10:00,40.64,40.81,40.59,40.77,237600.0,38.8201,38.9825,38.7723,38.9442,237600.0
2015-03-10 15:20:00,40.77,40.82,40.67,40.72,258000.0,38.9442,38.992,38.8487,38.8965,258000.0
2015-03-10 15:30:00,40.73,40.74,40.53,40.58,241600.0,38.906,38.9156,38.715,38.7628,241600.0
2015-03-10 15:40:00,40.59,40.68,40.45,40.52,422200.0,38.7723,38.8583,38.6386,38.7054,422200.0
2015-03-10 15:50:00,40.51,40.51,40.3,40.43,371200.0,38.6959,38.6959,38.4953,38.6195,371200.0
2015-03-11 09:30:00,40.6,40.63,40.13,40.23,725600.0,38.7819,38.8105,38.3329,38.4284,725600.0
2015-03-11 09:40:00,40.24,40.72,40.17,40.62,656000.0,38.438,38.8965,38.3711,38.801,656000.0
2015-03-11 09:50:00,40.63,40.75,40.51,40.74,431200.0,38.8105,38.9251,38.6959,38.9156,431200.0
2015-03-11 10:00:00,40.72,40.94,40.63,40.94,551600.0,38.8965,39.1066,38.8105,39.1066,551600.0
2015-03-11 10:10:00,40.93,40.93,40.52,40.55,442400.0,39.0971,39.0971,38.7054,38.7341,442400.0
2015-03-11 10:20:00,40.54,40.65,40.52,40.6,297600.0,38.7245,38.8296,38.7054,38.7819,297600.0
2015-03-11 10:30:00,40.59,40.62,40.2,40.24,606000.0,38.7723,38.801,38.3998,38.438,606000.0
2015-03-11 10:40:00,40.23,40.29,40.02,40.22,443600.0,38.4284,38.4857,38.2278,38.4189,443600.0
2015-03-11 10:50:00,40.2,40.38,40.13,40.32,402800.0,38.3998,38.5717,38.3329,38.5144,402800.0
2015-03-11 11:00:00,40.33,40.47,40.26,40.41,231600.0,38.524,38.6577,38.4571,38.6004,231600.0
2015-03-11 11:10:00,40.42,40.63,40.41,40.53,321200.0,38.6099,38.8105,38.6004,38.715,321200.0
2015-03-11 11:20:00,40.54,40.69,40.49,40.67,487800.0,38.7245,38.8678,38.6768,38.8487,487800.0
2015-03-11 11:30:00,40.66,40.77,40.6,40.6,313600.0,38.8392,38.9442,38.7819,38.7819,313600.0
2015-03-11 11:40:00,40.6,40.69,40.49,40.6,232200.0,38.7819,38.8678,38.6768,38.7819,232200.0
2015-03-11 11:50:00,40.6,40.67,40.46,40.65,356200.0,38.7819,38.8487,38.6481,38.8296,356200.0
2015-03-11 12:00:00,40.66,40.73,40.51,40.57,206600.0,38.8392,38.906,38.6959,38.7532,206600.0
2015-03-11 12:10:00,40.57,40.72,40.52,40.71,122400.0,38.7532,38.8965,38.7054,38.8869,122400.0
2015-03-11 12:20:00,40.72,40.72,40.5,40.59,153600.0,38.8965,38.8965,38.6863,38.7723,153600.0
2015-03-11 12:30:00,40.61,40.71,40.54,40.71,162400.0,38.7914,38.8869,38.7245,38.8869,162400.0
2015-03-11 12:40:00,40.71,40.77,40.63,40.67,198800.0,38.8869,38.9442,38.8105,38.8487,198800.0
2015-03-11 12:50:00,40.68,40.78,40.65,40.72,222000.0,38.8583,38.9538,38.8296,38.8965,222000.0
2015-03-11 13:00:00,40.71,40.77,40.63,40.71,110200.0,38.8869,38.9442,38.8105,38.8869,110200.0
2015-03-11 13:10:00,40.71,40.8,40.68,40.7,170000.0,38.8869,38.9729,38.8583,38.8774,170000.0
2015-03-11 13:20:00,40.7,40.83,40.68,40.78,145000.0,38.8774,39.0016,38.8583,38.9538,145000.0
2015-03-11 13:30:00,40.8,40.8,40.59,40.67,243600.0,38.9729,38.9729,38.7723,38.8487,243600.0
2015-03-11 13:40:00,40.67,40.67,40.46,40.46,163800.0,38.8487,38.8487,38.6481,38.6481,163800.0
2015-03-11 13:50:00,40.45,40.62,40.44,40.57,122000.0,38.6386,38.801,38.629,38.7532,122000.0
2015-03-11 14:00:00,40.58,40.73,40.53,40.67,203200.0,38.7628,38.906,38.715,38.8487,203200.0
2015-03-11 14:10:00,40.67,40.9,40.63,40.85,421800.0,38.8487,39.0684,38.8105,39.0207,421800.0
2015-03-11 14:20:00,40.86,40.88,40.74,40.84,226000.0,39.0302,39.0493,38.9156,39.0111,226000.0
2015-03-11 14:30:00,40.85,40.92,40.81,40.9,317600.0,39.0207,39.0875,38.9825,39.0684,317600.0
2015-03-11 14:40:00,40.92,41.06,40.81,41.04,366200.0,39.0875,39.2213,38.9825,39.2022,366200.0
2015-03-11 14:50:00,41.04,41.27,41.01,41.24,291600.0,39.2022,39.4219,39.1735,39.3932,291600.0
2015-03-11 15:00:00,41.23,41.23,41.1,41.12,242800.0,39.3836,39.3836,39.2595,39.2786,242800.0
2015-03-11 15:10:00,41.12,41.16,41.01,41.13,307600.0,39.2786,39.3168,39.1735,39.2881,307600.0
2015-03-11 15:20:00,41.14,41.18,41.01,41.02,393600.0,39.2977,39.3359,39.1735,39.1831,393600.0
2015-03-11 15:30:00,41.02,41.02,40.77,40.95,476800.0,39.1831,39.1831,38.9442,39.1162,476800.0
2015-03-11 15:40:00,40.95,41.01,40.83,40.86,330200.0,39.1162,39.1735,39.0016,39.0302,330200.0
2015-03-11 15:50:00,40.85,41.21,40.82,41.2,603200.0,39.0207,39.3645,38.992,39.355,603200.0
2015-03-12 09:30:00,41.97,42.68,41.88,42.43,1362200.0,40.0905,40.7687,40.0045,40.5299,1362200.0
2015-03-12 09:40:00,42.43,42.82,42.35,42.81,711000.0,40.5299,40.9024,40.4535,40.8929,711000.0
2015-03-12 09:50:00,42.8,42.89,42.35,42.42,668200.0,40.8833,40.9693,40.4535,40.5204,668200.0
2015-03-12 10:00:00,42.43,42.66,42.3,42.31,585200.0,40.5299,40.7496,40.4057,40.4153,585200.0
2015-03-12 10:10:00,42.31,42.51,42.07,42.1,479000.0,40.4153,40.6063,40.186,40.2147,479000.0
2015-03-12 10:20:00,42.12,42.26,42.1,42.13,299000.0,40.2338,40.3675,40.2147,40.2433,299000.0
2015-03-12 10:30:00,42.17,42.36,42.14,42.24,185200.0,40.2816,40.463,40.2529,40.3484,185200.0
2015-03-12 10:40:00,42.23,42.27,41.89,42.01,398800.0,40.3389,40.3771,40.0141,40.1287,398800.0
2015-03-12 10:50:00,42.02,42.26,41.99,42.17,306400.0,40.1383,40.3675,40.1096,40.2816,306400.0
2015-03-12 11:00:00,42.17,42.26,42.14,42.22,178000.0,40.2816,40.3675,40.2529,40.3293,178000.0
2015-03-12 11:10:00,42.23,42.53,42.21,42.49,458000.0,40.3389,40.6254,40.3198,40.5872,458000.0
2015-03-12 11:20:00,42.49,42.57,42.43,42.52,375600.0,40.5872,40.6636,40.5299,40.6159,375600.0
2015-03-12 11:30:00,42.54,42.59,42.4,42.55,209600.0,40.635,40.6827,40.5013,40.6445,209600.0
2015-03-12 11:40:00,42.56,42.56,42.42,42.43,168000.0,40.6541,40.6541,40.5204,40.5299,168000.0
2015-03-12 11:50:00,42.44,42.52,42.38,42.43,160800.0,40.5395,40.6159,40.4821,40.5299,160800.0
2015-03-12 12:00:00,42.43,42.49,42.35,42.35,163000.0,40.5299,40.5872,40.4535,40.4535,163000.0
2015-03-12 12:10:00,42.37,42.48,42.35,42.47,155000.0,40.4726,40.5777,40.4535,40.5681,155000.0
2015-03-12 12:20:00,42.47,42.49,42.38,42.46,129600.0,40.5681,40.5872,40.4821,40.5586,129600.0
2015-03-12 12:30:00,42.46,42.55,42.38,42.47,227400.0,40.5586,40.6445,40.4821,40.5681,227400.0
2015-03-12 12:40:00,42.46,42.51,42.4,42.5,137400.0,40.5586,40.6063,40.5013,40.5968,137400.0
2015-03-12 12:50:00,42.5,42.61,42.49,42.55,215400.0,40.5968,40.7018,40.5872,40.6445,215400.0
2015-03-12 13:00:00,42.54,42.62,42.51,42.6,55200.0,40.635,40.7114,40.6063,40.6923,55200.0
2015-03-12 13:10:00,42.6,42.75,42.56,42.74,221600.0,40.6923,40.8356,40.6541,40.826,221600.0
2015-03-12 13:20:00,42.74,42.74,42.6,42.61,185000.0,40.826,40.826,40.6923,40.7018,185000.0
2015-03-12 13:30:00,42.6,42.7,42.5,42.66,158800.0,40.6923,40.7878,40.5968,40.7496,158800.0
2015-03-12 13:40:00,42.65,42.76,42.59,42.68,305400.0,40.7401,40.8451,40.6827,40.7687,305400.0
2015-03-12 13:50:00,42.67,42.78,42.67,42.76,256800.0,40.7592,40.8642,40.7592,40.8451,256800.0
2015-03-12 14:00:00,42.74,42.79,42.63,42.68,194800.0,40.826,40.8738,40.721,40.7687,194800.0
2015-03-12 14:10:00,42.72,42.76,42.7,42.74,77200.0,40.8069,40.8451,40.7878,40.826,77200.0
2015-03-12 14:20:00,42.75,42.85,42.74,42.82,188600.0,40.8356,40.9311,40.826,40.9024,188600.0
2015-03-12 14:30:00,42.82,42.83,42.69,42.69,107200.0,40.9024,40.912,40.7783,40.7783,107200.0
2015-03-12 14:40:00,42.68,42.74,42.61,42.73,139600.0,40.7687,40.826,40.7018,40.8165,139600.0
2015-03-12 14:50:00,42.75,42.91,42.72,42.87,211200.0,40.8356,40.9884,40.8069,40.9502,211200.0
2015-03-12 15:00:00,42.88,43.02,42.88,42.99,274600.0,40.9598,41.0935,40.9598,41.0648,274600.0
2015-03-12 15:10:00,42.98,43.06,42.95,43.0,261400.0,41.0553,41.1317,41.0266,41.0744,261400.0
2015-03-12 15:20:00,42.99,43.19,42.99,43.13,326400.0,41.0648,41.2559,41.0648,41.1986,326400.0
2015-03-12 15:30:00,43.12,43.15,42.98,43.06,172400.0,41.189,41.2177,41.0553,41.1317,172400.0
2015-03-12 15:40:00,43.05,43.25,43.02,43.24,286800.0,41.1221,41.3132,41.0935,41.3036,286800.0
2015-03-12 15:50:00,43.24,43.3,43.17,43.17,352200.0,41.3036,41.3609,41.2368,41.2368,352200.0
2015-03-13 09:30:00,43.09,43.16,42.75,43.08,535800.0,41.1604,41.2272,40.8356,41.1508,535800.0
2015-03-13 09:40:00,43.08,43.36,43.01,43.29,299000.0,41.1508,41.4183,41.0839,41.3514,299000.0
2015-03-13 09:50:00,43.3,43.33,42.93,43.02,372600.0,41.3609,41.3896,41.0075,41.0935,372600.0
2015-03-13 10:00:00,42.99,43.01,42.74,42.83,396600.0,41.0648,41.0839,40.826,40.912,396600.0
2015-03-13 10:10:00,42.83,43.0,42.71,42.92,456200.0,40.912,41.0744,40.7974,40.998,456200.0
2015-03-13 10:20:00,42.91,43.04,42.64,42.68,398600.0,40.9884,41.1126,40.7305,40.7687,398600.0
2015-03-13 10:30:00,42.67,42.88,42.57,42.85,342000.0,40.7592,40.9598,40.6636,40.9311,342000.0
2015-03-13 10:40:00,42.85,42.86,42.72,42.79,145000.0,40.9311,40.9407,40.8069,40.8738,145000.0
2015-03-13 10:50:00,42.77,42.77,42.26,42.27,553800.0,40.8547,40.8547,40.3675,40.3771,553800.0
2015-03-13 11:00:00,42.26,42.43,42.18,42.42,433800.0,40.3675,40.5299,40.2911,40.5204,433800.0
2015-03-13 11:10:00,42.41,42.55,42.24,42.25,307400.0,40.5108,40.6445,40.3484,40.358,307400.0
2015-03-13 11:20:00,42.26,42.37,41.76,41.76,608400.0,40.3675,40.4726,39.8899,39.8899,608400.0
2015-03-13 11:30:00,41.76,41.87,41.57,41.83,542800.0,39.8899,39.995,39.7084,39.9568,542800.0
2015-03-13 11:40:00,41.84,41.84,41.3,41.43,515400.0,39.9663,39.9663,39.4505,39.5747,515400.0
2015-03-13 11:50:00,41.43,41.69,41.35,41.65,284000.0,39.5747,39.823,39.4983,39.7848,284000.0
2015-03-13 12:00:00,41.62,41.66,41.41,41.6,230800.0,39.7562,39.7944,39.5556,39.7371,230800.0
2015-03-13 12:10:00,41.6,41.74,41.44,41.57,251200.0,39.7371,39.8708,39.5842,39.7084,251200.0
2015-03-13 12:20:00,41.58,41.9,41.56,41.87,416200.0,39.718,40.0236,39.6989,39.995,416200.0
2015-03-13 12:30:00,41.87,42.22,41.86,42.08,659400.0,39.995,40.3293,39.9854,40.1956,659400.0
2015-03-13 12:40:00,42.09,42.25,42.05,42.16,346400.0,40.2051,40.358,40.1669,40.272,346400.0
2015-03-13 12:50:00,42.16,42.2,41.99,42.13,201800.0,40.272,40.3102,40.1096,40.2433,201800.0
2015-03-13 13:00:00,42.1,42.2,41.99,42.1,164200.0,40.2147,40.3102,40.1096,40.2147,164200.0
2015-03-13 13:10:00,42.09,42.15,41.95,42.02,161200.0,40.2051,40.2624,40.0714,40.1383,161200.0
2015-03-13 13:20:00,42.0,42.02,41.81,41.81,160600.0,40.1192,40.1383,39.9377,39.9377,160600.0
2015-03-13 13:30:00,41.81,42.13,41.8,42.11,186200.0,39.9377,40.2433,39.9281,40.2242,186200.0
2015-03-13 13:40:00,42.11,42.29,42.11,42.28,181400.0,40.2242,40.3962,40.2242,40.3866,181400.0
2015-03-13 13:50:00,42.26,42.46,42.24,42.34,278800.0,40.3675,40.5586,40.3484,40.4439,278800.0
2015-03-13 14:00:00,42.35,42.36,42.21,42.21,194000.0,40.4535,40.463,40.3198,40.3198,194000.0
2015-03-13 14:10:00,42.18,42.42,42.13,42.28,204400.0,40.2911,40.5204,40.2433,40.3866,204400.0
2015-03-13 14:20:00,42.28,42.35,42.2,42.35,114000.0,40.3866,40.4535,40.3102,40.4535,114000.0
2015-03-13 14:30:00,42.34,42.49,42.31,42.34,327800.0,40.4439,40.5872,40.4153,40.4439,327800.0
2015-03-13 14:40:00,42.33,42.4,42.14,42.32,273200.0,40.4344,40.5013,40.2529,40.4248,273200.0
2015-03-13 14:50:00,42.33,42.45,42.22,42.45,175600.0,40.4344,40.549,40.3293,40.549,175600.0
2015-03-13 15:00:00,42.45,42.49,42.35,42.35,213000.0,40.549,40.5872,40.4535,40.4535,213000.0
2015-03-13 15:10:00,42.36,42.59,42.35,42.53,316800.0,40.463,40.6827,40.4535,40.6254,316800.0
2015-03-13 15:20:00,42.54,42.74,42.48,42.74,362200.0,40.635,40.826,40.5777,40.826,362200.0
2015-03-13 15:30:00,42.75,42.84,42.67,42.84,333400.0,40.8356,40.9215,40.7592,40.9215,333400.0
2015-03-13 15:40:00,42.84,42.98,42.7,42.84,453200.0,40.9215,41.0553,40.7878,40.9215,453200.0
2015-03-13 15:50:00,42.84,42.94,42.69,42.75,496200.0,40.9215,41.0171,40.7783,40.8356,496200.0
2015-03-16 09:30:00,43.26,43.54,43.09,43.12,802200.0,41.3227,41.5902,41.1604,41.189,802200.0
2015-03-16 09:40:00,43.13,43.4,43.02,43.35,545000.0,41.1986,41.4565,41.0935,41.4087,545000.0
2015-03-16 09:50:00,43.37,43.59,43.3,43.34,477200.0,41.4278,41.638,41.3609,41.3992,477200.0
2015-03-16 10:00:00,43.35,43.45,43.22,43.39,346200.0,41.4087,41.5042,41.2845,41.4469,346200.0
2015-03-16 10:10:00,43.43,43.64,43.4,43.49,370600.0,41.4851,41.6857,41.4565,41.5424,370600.0
2015-03-16 10:20:00,43.49,43.54,43.32,43.38,180800.0,41.5424,41.5902,41.3801,41.4374,180800.0
2015-03-16 10:30:00,43.4,43.48,43.31,43.35,219000.0,41.4565,41.5329,41.3705,41.4087,219000.0
2015-03-16 10:40:00,43.35,43.38,43.27,43.31,179800.0,41.4087,41.4374,41.3323,41.3705,179800.0
2015-03-16 10:50:00,43.31,43.49,43.3,43.48,275000.0,41.3705,41.5424,41.3609,41.5329,275000.0
2015-03-16 11:00:00,43.49,43.63,43.49,43.55,360000.0,41.5424,41.6762,41.5424,41.5998,360000.0
2015-03-16 11:10:00,43.58,43.65,43.54,43.55,266000.0,41.6284,41.6953,41.5902,41.5998,266000.0
2015-03-16 11:20:00,43.57,43.72,43.56,43.6,259600.0,41.6189,41.7621,41.6093,41.6475,259600.0
2015-03-16 11:30:00,43.6,43.64,43.51,43.52,75800.0,41.6475,41.6857,41.5615,41.5711,75800.0
2015-03-16 11:40:00,43.51,43.61,43.47,43.54,189600.0,41.5615,41.6571,41.5233,41.5902,189600.0
2015-03-16 11:50:00,43.55,43.62,43.45,43.48,168600.0,41.5998,41.6666,41.5042,41.5329,168600.0
2015-03-16 12:00:00,43.48,43.52,43.33,43.35,118800.0,41.5329,41.5711,41.3896,41.4087,118800.0
2015-03-16 12:10:00,43.37,43.37,43.2,43.2,231400.0,41.4278,41.4278,41.2654,41.2654,231400.0
2015-03-16 12:20:00,43.2,43.3,43.19,43.29,174200.0,41.2654,41.3609,41.2559,41.3514,174200.0
2015-03-16 12:30:00,43.27,43.34,43.22,43.29,195600.0,41.3323,41.3992,41.2845,41.3514,195600.0
2015-03-16 12:40:00,43.29,43.35,43.2,43.24,91000.0,41.3514,41.4087,41.2654,41.3036,91000.0
2015-03-16 12:50:00,43.25,43.36,43.25,43.31,92600.0,41.3132,41.4183,41.3132,41.3705,92600.0
2015-03-16 13:00:00,43.3,43.3,43.13,43.23,168800.0,41.3609,41.3609,41.1986,41.2941,168800.0
2015-03-16 13:10:00,43.23,43.3,43.2,43.27,115000.0,41.2941,41.3609,41.2654,41.3323,115000.0
2015-03-16 13:20:00,43.28,43.35,43.27,43.31,97600.0,41.3418,41.4087,41.3323,41.3705,97600.0
2015-03-16 13:30:00,43.33,43.49,43.32,43.49,167800.0,41.3896,41.5424,41.3801,41.5424,167800.0
2015-03-16 13:40:00,43.49,43.6,43.49,43.53,216400.0,41.5424,41.6475,41.5424,41.5806,216400.0
2015-03-16 13:50:00,43.55,43.58,43.49,43.52,68800.0,41.5998,41.6284,41.5424,41.5711,68800.0
2015-03-16 14:00:00,43.53,43.7,43.49,43.69,217200.0,41.5806,41.743,41.5424,41.7335,217200.0
2015-03-16 14:10:00,43.7,43.75,43.61,43.72,200000.0,41.743,41.7908,41.6571,41.7621,200000.0
2015-03-16 14:20:00,43.73,43.75,43.64,43.67,145400.0,41.7717,41.7908,41.6857,41.7144,145400.0
2015-03-16 14:30:00,43.67,43.71,43.55,43.57,131200.0,41.7144,41.7526,41.5998,41.6189,131200.0
2015-03-16 14:40:00,43.55,43.64,43.53,43.54,157000.0,41.5998,41.6857,41.5806,41.5902,157000.0
2015-03-16 14:50:00,43.55,43.59,43.49,43.58,74800.0,41.5998,41.638,41.5424,41.6284,74800.0
2015-03-16 15:00:00,43.56,43.68,43.54,43.58,150400.0,41.6093,41.7239,41.5902,41.6284,150400.0
2015-03-16 15:10:00,43.57,43.61,43.48,43.49,120000.0,41.6189,41.6571,41.5329,41.5424,120000.0
2015-03-16 15:20:00,43.48,43.48,43.37,43.44,158200.0,41.5329,41.5329,41.4278,41.4947,158200.0
2015-03-16 15:30:00,43.47,43.5,43.36,43.42,151800.0,41.5233,41.552,41.4183,41.4756,151800.0
2015-03-16 15:40:00,43.43,43.49,43.37,43.49,147600.0,41.4851,41.5424,41.4278,41.5424,147600.0
2015-03-16 15:50:00,43.5,43.56,43.46,43.49,366200.0,41.552,41.6093,41.5138,41.5424,366200.0
2015-03-17 09:30:00,43.1,43.41,42.9,43.31,561400.0,41.1699,41.466,40.9789,41.3705,561400.0
2015-03-17 09:40:00,43.3,43.39,43.13,43.16,300400.0,41.3609,41.4469,41.1986,41.2272,300400.0
2015-03-17 09:50:00,43.13,43.38,43.01,43.35,450000.0,41.1986,41.4374,41.0839,41.4087,450000.0
2015-03-17 10:00:00,43.35,43.39,43.13,43.15,255800.0,41.4087,41.4469,41.1986,41.2177,255800.0
2015-03-17 10:10:00,43.13,43.33,43.04,43.2,234400.0,41.1986,41.3896,41.1126,41.2654,234400.0
2015-03-17 10:20:00,43.21,43.27,43.13,43.26,156600.0,41.275,41.3323,41.1986,41.3227,156600.0
2015-03-17 10:30:00,43.27,43.31,43.1,43.24,266200.0,41.3323,41.3705,41.1699,41.3036,266200.0
2015-03-17 10:40:00,43.23,43.31,43.18,43.25,137800.0,41.2941,41.3705,41.2463,41.3132,137800.0
2015-03-17 10:50:00,43.24,43.48,43.17,43.43,275800.0,41.3036,41.5329,41.2368,41.4851,275800.0
2015-03-17 11:00:00,43.4,43.4,43.04,43.24,350000.0,41.4565,41.4565,41.1126,41.3036,350000.0
2015-03-17 11:10:00,43.24,43.35,43.13,43.15,256200.0,41.3036,41.4087,41.1986,41.2177,256200.0
2015-03-17 11:20:00,43.15,43.35,43.15,43.35,115800.0,41.2177,41.4087,41.2177,41.4087,115800.0
2015-03-17 11:30:00,43.35,43.37,43.21,43.21,76200.0,41.4087,41.4278,41.275,41.275,76200.0
2015-03-17 11:40:00,43.21,43.3,43.08,43.08,286600.0,41.275,41.3609,41.1508,41.1508,286600.0
2015-03-17 11:50:00,43.09,43.18,43.04,43.18,312800.0,41.1604,41.2463,41.1126,41.2463,312800.0
2015-03-17 12:00:00,43.17,43.18,43.01,43.09,212600.0,41.2368,41.2463,41.0839,41.1604,212600.0
2015-03-17 12:10:00,43.09,43.1,42.92,43.09,281400.0,41.1604,41.1699,40.998,41.1604,281400.0
2015-03-17 12:20:00,43.09,43.19,43.04,43.12,235400.0,41.1604,41.2559,41.1126,41.189,235400.0
2015-03-17 12:30:00,43.12,43.2,43.07,43.2,196600.0,41.189,41.2654,41.1412,41.2654,196600.0
2015-03-17 12:40:00,43.19,43.29,43.15,43.27,236600.0,41.2559,41.3514,41.2177,41.3323,236600.0
2015-03-17 12:50:00,43.27,43.33,43.21,43.29,220600.0,41.3323,41.3896,41.275,41.3514,220600.0
2015-03-17 13:00:00,43.26,43.31,43.19,43.31,179000.0,41.3227,41.3705,41.2559,41.3705,179000.0
2015-03-17 13:10:00,43.3,43.39,43.21,43.25,292400.0,41.3609,41.4469,41.275,41.3132,292400.0
2015-03-17 13:20:00,43.27,43.3,43.2,43.29,60600.0,41.3323,41.3609,41.2654,41.3514,60600.0
2015-03-17 13:30:00,43.29,43.35,43.19,43.31,129200.0,41.3514,41.4087,41.2559,41.3705,129200.0
2015-03-17 13:40:00,43.28,43.37,43.27,43.37,161800.0,41.3418,41.4278,41.3323,41.4278,161800.0
2015-03-17 13:50:00,43.38,43.46,43.34,43.43,171400.0,41.4374,41.5138,41.3992,41.4851,171400.0
2015-03-17 14:00:00,43.42,43.59,43.37,43.38,292000.0,41.4756,41.638,41.4278,41.4374,292000.0
2015-03-17 14:10:00,43.41,43.55,43.38,43.55,125600.0,41.466,41.5998,41.4374,41.5998,125600.0
2015-03-17 14:20:00,43.54,43.55,43.38,43.42,84800.0,41.5902,41.5998,41.4374,41.4756,84800.0
2015-03-17 14:30:00,43.42,43.48,43.39,43.47,65800.0,41.4756,41.5329,41.4469,41.5233,65800.0
2015-03-17 14:40:00,43.46,43.52,43.42,43.46,85600.0,41.5138,41.5711,41.4756,41.5138,85600.0
2015-03-17 14:50:00,43.43,43.58,43.35,43.57,152200.0,41.4851,41.6284,41.4087,41.6189,152200.0
2015-03-17 15:00:00,43.58,43.71,43.56,43.68,212200.0,41.6284,41.7526,41.6093,41.7239,212200.0
2015-03-17 15:10:00,43.68,43.8,43.66,43.78,218400.0,41.7239,41.8386,41.7048,41.8195,218400.0
2015-03-17 15:20:00,43.77,43.83,43.73,43.77,128400.0,41.8099,41.8672,41.7717,41.8099,128400.0
2015-03-17 15:30:00,43.77,43.88,43.77,43.8,355800.0,41.8099,41.915,41.8099,41.8386,355800.0
2015-03-17 15:40:00,43.8,43.85,43.69,43.85,221600.0,41.8386,41.8863,41.7335,41.8863,221600.0
2015-03-17 15:50:00,43.85,43.97,43.63,43.82,390200.0,41.8863,42.0009,41.6762,41.8577,390200.0
2015-03-18 09:30:00,43.57,43.6,43.27,43.37,467000.0,41.6189,41.6475,41.3323,41.4278,467000.0
2015-03-18 09:40:00,43.38,43.4,43.07,43.27,451800.0,41.4374,41.4565,41.1412,41.3323,451800.0
2015-03-18 09:50:00,43.25,43.52,43.25,43.45,452400.0,41.3132,41.5711,41.3132,41.5042,452400.0
2015-03-18 10:00:00,43.46,43.73,43.38,43.66,452400.0,41.5138,41.7717,41.4374,41.7048,452400.0
2015-03-18 10:10:00,43.67,43.74,43.59,43.73,226400.0,41.7144,41.7812,41.638,41.7717,226400.0
2015-03-18 10:20:00,43.72,43.75,43.59,43.62,176600.0,41.7621,41.7908,41.638,41.6666,176600.0
2015-03-18 10:30:00,43.65,43.69,43.54,43.59,135200.0,41.6953,41.7335,41.5902,41.638,135200.0
2015-03-18 10:40:00,43.6,43.82,43.57,43.79,170400.0,41.6475,41.8577,41.6189,41.829,170400.0
2015-03-18 10:50:00,43.77,43.83,43.67,43.73,61000.0,41.8099,41.8672,41.7144,41.7717,61000.0
2015-03-18 11:00:00,43.71,43.83,43.65,43.73,143600.0,41.7526,41.8672,41.6953,41.7717,143600.0
2015-03-18 11:10:00,43.73,43.76,43.6,43.66,84000.0,41.7717,41.8003,41.6475,41.7048,84000.0
2015-03-18 11:20:00,43.65,43.68,43.55,43.57,181800.0,41.6953,41.7239,41.5998,41.6189,181800.0
2015-03-18 11:30:00,43.58,43.67,43.51,43.67,134600.0,41.6284,41.7144,41.5615,41.7144,134600.0
2015-03-18 11:40:00,43.66,43.77,43.62,43.64,132200.0,41.7048,41.8099,41.6666,41.6857,132200.0
2015-03-18 11:50:00,43.67,43.86,43.66,43.8,162800.0,41.7144,41.8959,41.7048,41.8386,162800.0
2015-03-18 12:00:00,43.8,43.87,43.77,43.82,139600.0,41.8386,41.9054,41.8099,41.8577,139600.0
2015-03-18 12:10:00,43.81,43.81,43.64,43.64,85200.0,41.8481,41.8481,41.6857,41.6857,85200.0
2015-03-18 12:20:00,43.64,43.71,43.58,43.69,109400.0,41.6857,41.7526,41.6284,41.7335,109400.0
2015-03-18 12:30:00,43.68,43.74,43.63,43.74,81000.0,41.7239,41.7812,41.6762,41.7812,81000.0
2015-03-18 12:40:00,43.72,43.74,43.63,43.65,95600.0,41.7621,41.7812,41.6762,41.6953,95600.0
2015-03-18 12:50:00,43.63,43.69,43.58,43.61,97000.0,41.6762,41.7335,41.6284,41.6571,97000.0
2015-03-18 13:00:00,43.6,43.62,43.37,43.41,201600.0,41.6475,41.6666,41.4278,41.466,201600.0
2015-03-18 13:10:00,43.41,43.51,43.39,43.51,118200.0,41.466,41.5615,41.4469,41.5615,118200.0
2015-03-18 13:20:00,43.49,43.52,43.36,43.38,148800.0,41.5424,41.5711,41.4183,41.4374,148800.0
2015-03-18 13:30:00,43.38,43.4,43.13,43.17,177200.0,41.4374,41.4565,41.1986,41.2368,177200.0
2015-03-18 13:40:00,43.15,43.19,43.0,43.08,188600.0,41.2177,41.2559,41.0744,41.1508,188600.0
2015-03-18 13:50:00,43.08,43.58,43.07,43.46,222200.0,41.1508,41.6284,41.1412,41.5138,222200.0
2015-03-18 14:00:00,43.6,44.41,43.54,44.18,1198400.0,41.6475,42.4212,41.5902,42.2015,1198400.0
2015-03-18 14:10:00,44.22,44.94,44.1,44.62,1131400.0,42.2397,42.9275,42.1251,42.6218,1131400.0
2015-03-18 14:20:00,44.63,44.7,44.27,44.49,429000.0,42.6314,42.6983,42.2875,42.4977,429000.0
2015-03-18 14:30:00,44.51,44.76,44.49,44.6,384400.0,42.5168,42.7556,42.4977,42.6027,384400.0
2015-03-18 14:40:00,44.63,44.74,44.44,44.52,320000.0,42.6314,42.7365,42.4499,42.5263,320000.0
2015-03-18 14:50:00,44.49,44.7,44.49,44.65,175800.0,42.4977,42.6983,42.4977,42.6505,175800.0
2015-03-18 15:00:00,44.66,45.0,44.57,44.99,543400.0,42.66,42.9848,42.5741,42.9753,543400.0
2015-03-18 15:10:00,44.99,45.38,44.94,45.21,443000.0,42.9753,43.3478,42.9275,43.1854,443000.0
2015-03-18 15:20:00,45.19,45.25,45.05,45.06,185400.0,43.1663,43.2236,43.0326,43.0421,185400.0
2015-03-18 15:30:00,45.08,45.13,44.83,44.95,230200.0,43.0612,43.109,42.8224,42.9371,230200.0
2015-03-18 15:40:00,44.94,44.95,44.75,44.76,247200.0,42.9275,42.9371,42.746,42.7556,247200.0
2015-03-18 15:50:00,44.75,44.9,44.66,44.85,401600.0,42.746,42.8893,42.66,42.8415,401600.0
2015-03-19 09:30:00,44.59,44.92,44.54,44.82,813600.0,42.5932,42.9084,42.5454,42.8129,813600.0
2015-03-19 09:40:00,44.84,44.88,44.67,44.72,421600.0,42.832,42.8702,42.6696,42.7174,421600.0
2015-03-19 09:50:00,44.72,44.97,44.71,44.96,410000.0,42.7174,42.9562,42.7078,42.9466,410000.0
2015-03-19 10:00:00,44.93,44.93,44.77,44.92,372000.0,42.918,42.918,42.7651,42.9084,372000.0
2015-03-19 10:10:00,44.91,45.11,44.85,45.1,361800.0,42.8988,43.0899,42.8415,43.0803,361800.0
2015-03-19 10:20:00,45.1,45.15,45.01,45.1,294000.0,43.0803,43.1281,42.9944,43.0803,294000.0
2015-03-19 10:30:00,45.09,45.09,44.91,44.93,167400.0,43.0708,43.0708,42.8988,42.918,167400.0
2015-03-19 10:40:00,44.95,45.02,44.89,44.89,101200.0,42.9371,43.0039,42.8797,42.8797,101200.0
2015-03-19 10:50:00,44.9,45.1,44.85,45.1,237600.0,42.8893,43.0803,42.8415,43.0803,237600.0
2015-03-19 11:00:00,45.1,45.11,44.97,45.01,166400.0,43.0803,43.0899,42.9562,42.9944,166400.0
2015-03-19 11:10:00,44.99,45.04,44.88,44.93,208200.0,42.9753,43.023,42.8702,42.918,208200.0
2015-03-19 11:20:00,44.94,44.99,44.81,44.81,148200.0,42.9275,42.9753,42.8033,42.8033,148200.0
2015-03-19 11:30:00,44.85,44.88,44.7,44.8,340400.0,42.8415,42.8702,42.6983,42.7938,340400.0
2015-03-19 11:40:00,44.81,44.83,44.71,44.76,135600.0,42.8033,42.8224,42.7078,42.7556,135600.0
2015-03-19 11:50:00,44.75,44.84,44.67,44.76,156400.0,42.746,42.832,42.6696,42.7556,156400.0
2015-03-19 12:00:00,44.77,44.87,44.73,44.78,192600.0,42.7651,42.8606,42.7269,42.7747,192600.0
2015-03-19 12:10:00,44.79,44.83,44.67,44.79,200200.0,42.7842,42.8224,42.6696,42.7842,200200.0
2015-03-19 12:20:00,44.78,44.84,44.74,44.8,84800.0,42.7747,42.832,42.7365,42.7938,84800.0
2015-03-19 12:30:00,44.79,44.81,44.71,44.74,90800.0,42.7842,42.8033,42.7078,42.7365,90800.0
2015-03-19 12:40:00,44.75,44.84,44.7,44.72,96400.0,42.746,42.832,42.6983,42.7174,96400.0
2015-03-19 12:50:00,44.71,44.74,44.64,44.7,99200.0,42.7078,42.7365,42.6409,42.6983,99200.0
2015-03-19 13:00:00,44.7,44.84,44.68,44.76,93400.0,42.6983,42.832,42.6791,42.7556,93400.0
2015-03-19 13:10:00,44.77,44.9,44.74,44.9,152000.0,42.7651,42.8893,42.7365,42.8893,152000.0
2015-03-19 13:20:00,44.88,45.03,44.85,44.97,257600.0,42.8702,43.0135,42.8415,42.9562,257600.0
2015-03-19 13:30:00,44.98,44.98,44.88,44.88,73800.0,42.9657,42.9657,42.8702,42.8702,73800.0
2015-03-19 13:40:00,44.87,44.94,44.82,44.92,84000.0,42.8606,42.9275,42.8129,42.9084,84000.0
2015-03-19 13:50:00,44.95,45.0,44.87,44.92,64200.0,42.9371,42.9848,42.8606,42.9084,64200.0
2015-03-19 14:00:00,44.94,45.05,44.92,45.04,93600.0,42.9275,43.0326,42.9084,43.023,93600.0
2015-03-19 14:10:00,45.05,45.07,44.94,45.01,133000.0,43.0326,43.0517,42.9275,42.9944,133000.0
2015-03-19 14:20:00,44.99,45.08,44.93,45.06,93000.0,42.9753,43.0612,42.918,43.0421,93000.0
2015-03-19 14:30:00,45.08,45.12,44.98,45.07,215400.0,43.0612,43.0994,42.9657,43.0517,215400.0
2015-03-19 14:40:00,45.07,45.15,45.02,45.1,287400.0,43.0517,43.1281,43.0039,43.0803,287400.0
2015-03-19 14:50:00,45.09,45.17,45.05,45.13,246400.0,43.0708,43.1472,43.0326,43.109,246400.0
2015-03-19 15:00:00,45.13,45.18,45.06,45.11,183400.0,43.109,43.1568,43.0421,43.0899,183400.0
2015-03-19 15:10:00,45.13,45.17,45.06,45.07,93400.0,43.109,43.1472,43.0421,43.0517,93400.0
2015-03-19 15:20:00,45.07,45.11,44.99,45.07,190400.0,43.0517,43.0899,42.9753,43.0517,190400.0
2015-03-19 15:30:00,45.07,45.2,45.0,45.17,181200.0,43.0517,43.1759,42.9848,43.1472,181200.0
2015-03-19 15:40:00,45.18,45.18,45.03,45.1,168000.0,43.1568,43.1568,43.0135,43.0803,168000.0
2015-03-19 15:50:00,45.08,45.23,45.07,45.13,419800.0,43.0612,43.2045,43.0517,43.109,419800.0
2015-03-20 09:30:00,45.65,46.04,45.63,46.02,668200.0,43.6057,43.9782,43.5866,43.9591,668200.0
2015-03-20 09:40:00,46.0,46.02,45.75,45.87,364200.0,43.94,43.9591,43.7012,43.8159,364200.0
2015-03-20 09:50:00,45.85,46.06,45.85,45.87,316600.0,43.7968,43.9974,43.7968,43.8159,316600.0
2015-03-20 10:00:00,45.88,45.96,45.79,45.83,274600.0,43.8254,43.9018,43.7394,43.7777,274600.0
2015-03-20 10:10:00,45.83,46.06,45.77,45.96,345600.0,43.7777,43.9974,43.7203,43.9018,345600.0
2015-03-20 10:20:00,45.97,46.02,45.83,45.9,183400.0,43.9114,43.9591,43.7777,43.8445,183400.0
2015-03-20 10:30:00,45.9,46.04,45.85,45.97,291000.0,43.8445,43.9782,43.7968,43.9114,291000.0
2015-03-20 10:40:00,45.96,46.12,45.76,45.84,393800.0,43.9018,44.0547,43.7108,43.7872,393800.0
2015-03-20 10:50:00,45.85,46.04,45.85,45.99,128800.0,43.7968,43.9782,43.7968,43.9305,128800.0
2015-03-20 11:00:00,45.99,46.07,45.89,45.91,233800.0,43.9305,44.0069,43.835,43.8541,233800.0
2015-03-20 11:10:00,45.91,46.01,45.87,45.9,159600.0,43.8541,43.9496,43.8159,43.8445,159600.0
2015-03-20 11:20:00,45.9,46.05,45.87,46.02,215800.0,43.8445,43.9878,43.8159,43.9591,215800.0
2015-03-20 11:30:00,46.01,46.18,46.01,46.18,271400.0,43.9496,44.112,43.9496,44.112,271400.0
2015-03-20 11:40:00,46.18,46.27,46.15,46.22,259600.0,44.112,44.1979,44.0833,44.1502,259600.0
2015-03-20 11:50:00,46.23,46.29,46.2,46.29,145800.0,44.1597,44.2171,44.1311,44.2171,145800.0
2015-03-20 12:00:00,46.28,46.31,46.23,46.23,113000.0,44.2075,44.2362,44.1597,44.1597,113000.0
2015-03-20 12:10:00,46.24,46.33,46.21,46.33,91600.0,44.1693,44.2553,44.1406,44.2553,91600.0
2015-03-20 12:20:00,46.32,46.32,46.17,46.21,114000.0,44.2457,44.2457,44.1024,44.1406,114000.0
2015-03-20 12:30:00,46.22,46.32,46.2,46.22,221400.0,44.1502,44.2457,44.1311,44.1502,221400.0
2015-03-20 12:40:00,46.22,46.4,46.2,46.4,174400.0,44.1502,44.3221,44.1311,44.3221,174400.0
2015-03-20 12:50:00,46.41,46.52,46.35,46.37,138200.0,44.3317,44.4368,44.2744,44.2935,138200.0
2015-03-20 13:00:00,46.38,46.38,46.31,46.32,100000.0,44.303,44.303,44.2362,44.2457,100000.0
2015-03-20 13:10:00,46.31,46.42,46.3,46.41,120600.0,44.2362,44.3412,44.2266,44.3317,120600.0
2015-03-20 13:20:00,46.4,46.44,46.27,46.29,101200.0,44.3221,44.3603,44.1979,44.2171,101200.0
2015-03-20 13:30:00,46.29,46.35,46.25,46.26,134200.0,44.2171,44.2744,44.1788,44.1884,134200.0
2015-03-20 13:40:00,46.26,46.35,46.26,46.29,87000.0,44.1884,44.2744,44.1884,44.2171,87000.0
2015-03-20 13:50:00,46.29,46.34,46.24,46.32,164800.0,44.2171,44.2648,44.1693,44.2457,164800.0
2015-03-20 14:00:00,46.32,46.37,46.31,46.35,90800.0,44.2457,44.2935,44.2362,44.2744,90800.0
2015-03-20 14:10:00,46.36,46.37,46.3,46.35,102200.0,44.2839,44.2935,44.2266,44.2744,102200.0
2015-03-20 14:20:00,46.33,46.35,46.12,46.34,159600.0,44.2553,44.2744,44.0547,44.2648,159600.0
2015-03-20 14:30:00,46.34,46.43,46.3,46.4,137800.0,44.2648,44.3508,44.2266,44.3221,137800.0
2015-03-20 14:40:00,46.38,46.44,46.27,46.32,189000.0,44.303,44.3603,44.1979,44.2457,189000.0
2015-03-20 14:50:00,46.32,46.4,46.27,46.33,100400.0,44.2457,44.3221,44.1979,44.2553,100400.0
2015-03-20 15:00:00,46.34,46.34,46.26,46.29,98000.0,44.2648,44.2648,44.1884,44.2171,98000.0
2015-03-20 15:10:00,46.29,46.3,46.09,46.13,185200.0,44.2171,44.2266,44.026,44.0642,185200.0
2015-03-20 15:20:00,46.12,46.18,46.04,46.18,211800.0,44.0547,44.112,43.9782,44.112,211800.0
2015-03-20 15:30:00,46.17,46.32,46.16,46.27,181400.0,44.1024,44.2457,44.0929,44.1979,181400.0
2015-03-20 15:40:00,46.27,46.39,46.24,46.38,236000.0,44.1979,44.3126,44.1693,44.303,236000.0
2015-03-20 15:50:00,46.37,46.49,46.28,46.36,503400.0,44.2935,44.4081,44.2075,44.2839,503400.0
2015-03-23 09:30:00,46.29,46.45,46.24,46.42,541400.0,44.2171,44.3699,44.1693,44.3412,541400.0
2015-03-23 09:40:00,46.43,46.48,46.16,46.23,512800.0,44.3508,44.3985,44.0929,44.1597,512800.0
2015-03-23 09:50:00,46.23,46.25,46.12,46.17,222600.0,44.1597,44.1788,44.0547,44.1024,222600.0
2015-03-23 10:00:00,46.17,46.3,46.15,46.3,325000.0,44.1024,44.2266,44.0833,44.2266,325000.0
2015-03-23 10:10:00,46.32,46.38,46.25,46.35,367000.0,44.2457,44.303,44.1788,44.2744,367000.0
2015-03-23 10:20:00,46.37,46.37,46.29,46.31,93200.0,44.2935,44.2935,44.2171,44.2362,93200.0
2015-03-23 10:30:00,46.31,46.35,46.24,46.35,190400.0,44.2362,44.2744,44.1693,44.2744,190400.0
2015-03-23 10:40:00,46.34,46.44,46.29,46.36,194400.0,44.2648,44.3603,44.2171,44.2839,194400.0
2015-03-23 10:50:00,46.37,46.41,46.31,46.32,131600.0,44.2935,44.3317,44.2362,44.2457,131600.0
2015-03-23 11:00:00,46.33,46.37,46.24,46.36,167000.0,44.2553,44.2935,44.1693,44.2839,167000.0
2015-03-23 11:10:00,46.35,46.44,46.32,46.4,281200.0,44.2744,44.3603,44.2457,44.3221,281200.0
2015-03-23 11:20:00,46.39,46.45,46.29,46.34,158400.0,44.3126,44.3699,44.2171,44.2648,158400.0
2015-03-23 11:30:00,46.34,46.4,46.33,46.39,102200.0,44.2648,44.3221,44.2553,44.3126,102200.0
2015-03-23 11:40:00,46.42,46.45,46.3,46.33,216400.0,44.3412,44.3699,44.2266,44.2553,216400.0
2015-03-23 11:50:00,46.33,46.41,46.32,46.39,196000.0,44.2553,44.3317,44.2457,44.3126,196000.0
2015-03-23 12:00:00,46.38,46.45,46.34,46.43,104200.0,44.303,44.3699,44.2648,44.3508,104200.0
2015-03-23 12:10:00,46.43,46.46,46.38,46.42,212400.0,44.3508,44.3794,44.303,44.3412,212400.0
2015-03-23 12:20:00,46.42,46.5,46.39,46.48,216400.0,44.3412,44.4176,44.3126,44.3985,216400.0
2015-03-23 12:30:00,46.49,46.56,46.48,46.55,286600.0,44.4081,44.475,44.3985,44.4654,286600.0
2015-03-23 12:40:00,46.55,46.68,46.49,46.49,178800.0,44.4654,44.5896,44.4081,44.4081,178800.0
2015-03-23 12:50:00,46.51,46.54,46.42,46.48,162000.0,44.4272,44.4559,44.3412,44.3985,162000.0
2015-03-23 13:00:00,46.49,46.52,46.43,46.52,58000.0,44.4081,44.4368,44.3508,44.4368,58000.0
2015-03-23 13:10:00,46.52,46.59,46.49,46.54,146800.0,44.4368,44.5036,44.4081,44.4559,146800.0
2015-03-23 13:20:00,46.56,46.58,46.52,46.52,85000.0,44.475,44.4941,44.4368,44.4368,85000.0
2015-03-23 13:30:00,46.51,46.57,46.49,46.55,143400.0,44.4272,44.4845,44.4081,44.4654,143400.0
2015-03-23 13:40:00,46.56,46.58,46.52,46.52,124000.0,44.475,44.4941,44.4368,44.4368,124000.0
2015-03-23 13:50:00,46.52,46.57,46.49,46.54,90000.0,44.4368,44.4845,44.4081,44.4559,90000.0
2015-03-23 14:00:00,46.53,46.64,46.52,46.64,124800.0,44.4463,44.5514,44.4368,44.5514,124800.0
2015-03-23 14:10:00,46.64,46.69,46.57,46.63,203000.0,44.5514,44.5991,44.4845,44.5418,203000.0
2015-03-23 14:20:00,46.63,46.66,46.59,46.6,94200.0,44.5418,44.5705,44.5036,44.5132,94200.0
2015-03-23 14:30:00,46.62,46.63,46.52,46.57,169200.0,44.5323,44.5418,44.4368,44.4845,169200.0
2015-03-23 14:40:00,46.57,46.6,46.5,46.5,107400.0,44.4845,44.5132,44.4176,44.4176,107400.0
2015-03-23 14:50:00,46.49,46.56,46.47,46.52,125000.0,44.4081,44.475,44.389,44.4368,125000.0
2015-03-23 15:00:00,46.51,46.55,46.44,46.51,154600.0,44.4272,44.4654,44.3603,44.4272,154600.0
2015-03-23 15:10:00,46.52,46.52,46.41,46.46,105000.0,44.4368,44.4368,44.3317,44.3794,105000.0
2015-03-23 15:20:00,46.45,46.49,46.39,46.41,110000.0,44.3699,44.4081,44.3126,44.3317,110000.0
2015-03-23 15:30:00,46.42,46.55,46.42,46.55,209600.0,44.3412,44.4654,44.3412,44.4654,209600.0
2015-03-23 15:40:00,46.54,46.57,46.37,46.4,176200.0,44.4559,44.4845,44.2935,44.3221,176200.0
2015-03-23 15:50:00,46.39,46.41,46.2,46.2,338000.0,44.3126,44.3317,44.1311,44.1311,338000.0
2015-03-24 09:30:00,46.12,46.27,46.05,46.09,561000.0,44.0547,44.1979,43.9878,44.026,561000.0
2015-03-24 09:40:00,46.07,46.17,45.98,46.15,325000.0,44.0069,44.1024,43.9209,44.0833,325000.0
2015-03-24 09:50:00,46.15,46.3,46.15,46.29,275600.0,44.0833,44.2266,44.0833,44.2171,275600.0
2015-03-24 10:00:00,46.31,46.49,46.27,46.43,471200.0,44.2362,44.4081,44.1979,44.3508,471200.0
2015-03-24 10:10:00,46.43,46.55,46.32,46.52,250000.0,44.3508,44.4654,44.2457,44.4368,250000.0
2015-03-24 10:20:00,46.51,46.55,46.34,46.43,183600.0,44.4272,44.4654,44.2648,44.3508,183600.0
2015-03-24 10:30:00,46.43,46.47,46.38,46.4,88600.0,44.3508,44.389,44.303,44.3221,88600.0
2015-03-24 10:40:00,46.39,46.44,46.33,46.37,175000.0,44.3126,44.3603,44.2553,44.2935,175000.0
2015-03-24 10:50:00,46.38,46.48,46.37,46.46,124000.0,44.303,44.3985,44.2935,44.3794,124000.0
2015-03-24 11:00:00,46.46,46.59,46.38,46.56,180800.0,44.3794,44.5036,44.303,44.475,180800.0
2015-03-24 11:10:00,46.56,46.67,46.52,46.67,277800.0,44.475,44.58,44.4368,44.58,277800.0
2015-03-24 11:20:00,46.67,46.68,46.56,46.59,180600.0,44.58,44.5896,44.475,44.5036,180600.0
2015-03-24 11:30:00,46.58,46.61,46.52,46.54,131200.0,44.4941,44.5227,44.4368,44.4559,131200.0
2015-03-24 11:40:00,46.56,46.56,46.47,46.54,131800.0,44.475,44.475,44.389,44.4559,131800.0
2015-03-24 11:50:00,46.54,46.62,46.53,46.55,59800.0,44.4559,44.5323,44.4463,44.4654,59800.0
2015-03-24 12:00:00,46.52,46.61,46.5,46.55,129200.0,44.4368,44.5227,44.4176,44.4654,129200.0
2015-03-24 12:10:00,46.55,46.6,46.49,46.55,68400.0,44.4654,44.5132,44.4081,44.4654,68400.0
2015-03-24 12:20:00,46.56,46.56,46.45,46.48,125400.0,44.475,44.475,44.3699,44.3985,125400.0
2015-03-24 12:30:00,46.49,46.51,46.3,46.41,153400.0,44.4081,44.4272,44.2266,44.3317,153400.0
2015-03-24 12:40:00,46.4,46.52,46.38,46.39,111200.0,44.3221,44.4368,44.303,44.3126,111200.0
2015-03-24 12:50:00,46.4,46.4,46.2,46.21,140000.0,44.3221,44.3221,44.1311,44.1406,140000.0
2015-03-24 13:00:00,46.22,46.32,46.22,46.3,72000.0,44.1502,44.2457,44.1502,44.2266,72000.0
2015-03-24 13:10:00,46.27,46.32,46.18,46.29,60200.0,44.1979,44.2457,44.112,44.2171,60200.0
2015-03-24 13:20:00,46.27,46.27,46.02,46.07,152000.0,44.1979,44.1979,43.9591,44.0069,152000.0
2015-03-24 13:30:00,46.03,46.15,46.01,46.13,125200.0,43.9687,44.0833,43.9496,44.0642,125200.0
2015-03-24 13:40:00,46.12,46.2,46.1,46.18,107600.0,44.0547,44.1311,44.0356,44.112,107600.0
2015-03-24 13:50:00,46.18,46.25,46.17,46.24,86200.0,44.112,44.1788,44.1024,44.1693,86200.0
2015-03-24 14:00:00,46.23,46.23,46.12,46.18,75400.0,44.1597,44.1597,44.0547,44.112,75400.0
2015-03-24 14:10:00,46.2,46.22,46.05,46.07,130400.0,44.1311,44.1502,43.9878,44.0069,130400.0
2015-03-24 14:20:00,46.05,46.13,46.03,46.09,240600.0,43.9878,44.0642,43.9687,44.026,240600.0
2015-03-24 14:30:00,46.05,46.16,45.99,46.15,250000.0,43.9878,44.0929,43.9305,44.0833,250000.0
2015-03-24 14:40:00,46.15,46.27,46.12,46.21,129600.0,44.0833,44.1979,44.0547,44.1406,129600.0
2015-03-24 14:50:00,46.22,46.24,46.16,46.2,76800.0,44.1502,44.1693,44.0929,44.1311,76800.0
2015-03-24 15:00:00,46.2,46.45,46.17,46.4,331000.0,44.1311,44.3699,44.1024,44.3221,331000.0
2015-03-24 15:10:00,46.38,46.48,46.38,46.42,174200.0,44.303,44.3985,44.303,44.3412,174200.0
2015-03-24 15:20:00,46.4,46.4,46.14,46.15,188600.0,44.3221,44.3221,44.0738,44.0833,188600.0
2015-03-24 15:30:00,46.15,46.27,46.13,46.24,72200.0,44.0833,44.1979,44.0642,44.1693,72200.0
2015-03-24 15:40:00,46.24,46.26,46.07,46.1,129200.0,44.1693,44.1884,44.0069,44.0356,129200.0
2015-03-24 15:50:00,46.1,46.17,46.05,46.13,277600.0,44.0356,44.1024,43.9878,44.0642,277600.0
2015-03-25 09:30:00,46.22,46.32,45.65,45.71,609000.0,44.1502,44.2457,43.6057,43.663,609000.0
2015-03-25 09:40:00,45.71,45.81,45.49,45.51,525800.0,43.663,43.7585,43.4529,43.472,525800.0
2015-03-25 09:50:00,45.49,45.67,45.4,45.54,543800.0,43.4529,43.6248,43.3669,43.5006,543800.0
2015-03-25 10:00:00,45.53,45.8,45.46,45.78,500000.0,43.4911,43.749,43.4242,43.7299,500000.0
2015-03-25 10:10:00,45.77,45.82,45.65,45.67,225400.0,43.7203,43.7681,43.6057,43.6248,225400.0
2015-03-25 10:20:00,45.66,45.8,45.62,45.65,302400.0,43.6153,43.749,43.5771,43.6057,302400.0
2015-03-25 10:30:00,45.64,45.65,45.35,45.36,316800.0,43.5962,43.6057,43.3191,43.3287,316800.0
2015-03-25 10:40:00,45.37,45.38,45.12,45.27,543200.0,43.3383,43.3478,43.0994,43.2427,543200.0
2015-03-25 10:50:00,45.27,45.42,45.27,45.4,252000.0,43.2427,43.386,43.2427,43.3669,252000.0
2015-03-25 11:00:00,45.41,45.43,45.15,45.19,299400.0,43.3765,43.3956,43.1281,43.1663,299400.0
2015-03-25 11:10:00,45.2,45.23,44.88,44.98,470200.0,43.1759,43.2045,42.8702,42.9657,470200.0
2015-03-25 11:20:00,44.98,44.98,44.83,44.88,251400.0,42.9657,42.9657,42.8224,42.8702,251400.0
2015-03-25 11:30:00,44.88,44.9,44.5,44.53,688600.0,42.8702,42.8893,42.5072,42.5359,688600.0
2015-03-25 11:40:00,44.53,44.59,44.38,44.54,391200.0,42.5359,42.5932,42.3926,42.5454,391200.0
2015-03-25 11:50:00,44.55,44.55,44.3,44.42,379800.0,42.555,42.555,42.3162,42.4308,379800.0
2015-03-25 12:00:00,44.4,44.41,44.13,44.23,380000.0,42.4117,42.4212,42.1538,42.2493,380000.0
2015-03-25 12:10:00,44.24,44.38,44.19,44.22,363400.0,42.2589,42.3926,42.2111,42.2397,363400.0
2015-03-25 12:20:00,44.24,44.24,43.87,44.08,596200.0,42.2589,42.2589,41.9054,42.106,596200.0
2015-03-25 12:30:00,44.08,44.08,43.92,44.03,249400.0,42.106,42.106,41.9532,42.0583,249400.0
2015-03-25 12:40:00,44.03,44.03,43.64,43.79,545400.0,42.0583,42.0583,41.6857,41.829,545400.0
2015-03-25 12:50:00,43.79,43.99,43.77,43.97,208200.0,41.829,42.02,41.8099,42.0009,208200.0
2015-03-25 13:00:00,43.95,44.02,43.88,43.9,213600.0,41.9818,42.0487,41.915,41.9341,213600.0
2015-03-25 13:10:00,43.9,43.9,43.6,43.69,282800.0,41.9341,41.9341,41.6475,41.7335,282800.0
2015-03-25 13:20:00,43.67,43.94,43.56,43.85,378400.0,41.7144,41.9723,41.6093,41.8863,378400.0
2015-03-25 13:30:00,43.86,43.88,43.67,43.83,167400.0,41.8959,41.915,41.7144,41.8672,167400.0
2015-03-25 13:40:00,43.84,43.93,43.81,43.93,214000.0,41.8768,41.9627,41.8481,41.9627,214000.0
2015-03-25 13:50:00,43.92,43.96,43.76,43.77,240200.0,41.9532,41.9914,41.8003,41.8099,240200.0
2015-03-25 14:00:00,43.79,43.93,43.72,43.72,238800.0,41.829,41.9627,41.7621,41.7621,238800.0
2015-03-25 14:10:00,43.75,43.76,43.62,43.71,216800.0,41.7908,41.8003,41.6666,41.7526,216800.0
2015-03-25 14:20:00,43.73,43.9,43.65,43.88,149800.0,41.7717,41.9341,41.6953,41.915,149800.0
2015-03-25 14:30:00,43.9,43.9,43.74,43.8,116800.0,41.9341,41.9341,41.7812,41.8386,116800.0
2015-03-25 14:40:00,43.79,43.79,43.67,43.72,119400.0,41.829,41.829,41.7144,41.7621,119400.0
2015-03-25 14:50:00,43.74,43.79,43.62,43.63,155200.0,41.7812,41.829,41.6666,41.6762,155200.0
2015-03-25 15:00:00,43.63,43.63,43.37,43.4,434000.0,41.6762,41.6762,41.4278,41.4565,434000.0
2015-03-25 15:10:00,43.4,43.51,43.36,43.39,209200.0,41.4565,41.5615,41.4183,41.4469,209200.0
2015-03-25 15:20:00,43.4,43.45,43.18,43.23,343000.0,41.4565,41.5042,41.2463,41.2941,343000.0
2015-03-25 15:30:00,43.24,43.26,43.13,43.22,362400.0,41.3036,41.3227,41.1986,41.2845,362400.0
2015-03-25 15:40:00,43.22,43.24,42.81,42.94,691600.0,41.2845,41.3036,40.8929,41.0171,691600.0
2015-03-25 15:50:00,42.93,43.07,42.82,42.93,795200.0,41.0075,41.1412,40.9024,41.0075,795200.0
2015-03-26 09:30:00,42.5,42.65,42.31,42.58,1020400.0,40.5968,40.7401,40.4153,40.6732,1020400.0
2015-03-26 09:40:00,42.62,42.87,42.56,42.81,425600.0,40.7114,40.9502,40.6541,40.8929,425600.0
2015-03-26 09:50:00,42.79,42.94,42.31,42.33,566400.0,40.8738,41.0171,40.4153,40.4344,566400.0
2015-03-26 10:00:00,42.33,42.52,42.16,42.17,421600.0,40.4344,40.6159,40.272,40.2816,421600.0
2015-03-26 10:10:00,42.16,42.24,41.93,42.07,813200.0,40.272,40.3484,40.0523,40.186,813200.0
2015-03-26 10:20:00,42.07,42.47,42.07,42.37,364800.0,40.186,40.5681,40.186,40.4726,364800.0
2015-03-26 10:30:00,42.41,42.69,42.25,42.54,432200.0,40.5108,40.7783,40.358,40.635,432200.0
2015-03-26 10:40:00,42.56,42.78,42.48,42.6,279600.0,40.6541,40.8642,40.5777,40.6923,279600.0
2015-03-26 10:50:00,42.58,42.66,42.46,42.59,168000.0,40.6732,40.7496,40.5586,40.6827,168000.0
2015-03-26 11:00:00,42.56,42.56,42.35,42.45,132600.0,40.6541,40.6541,40.4535,40.549,132600.0
2015-03-26 11:10:00,42.48,42.48,42.09,42.1,216600.0,40.5777,40.5777,40.2051,40.2147,216600.0
2015-03-26 11:20:00,42.1,42.31,42.02,42.24,239600.0,40.2147,40.4153,40.1383,40.3484,239600.0
2015-03-26 11:30:00,42.26,42.43,42.18,42.38,154800.0,40.3675,40.5299,40.2911,40.4821,154800.0
2015-03-26 11:40:00,42.38,42.62,42.38,42.42,377800.0,40.4821,40.7114,40.4821,40.5204,377800.0
2015-03-26 11:50:00,42.42,42.71,42.29,42.7,239400.0,40.5204,40.7974,40.3962,40.7878,239400.0
2015-03-26 12:00:00,42.71,42.71,42.49,42.54,464400.0,40.7974,40.7974,40.5872,40.635,464400.0
2015-03-26 12:10:00,42.54,42.68,42.49,42.6,217800.0,40.635,40.7687,40.5872,40.6923,217800.0
2015-03-26 12:20:00,42.61,42.61,42.38,42.38,155400.0,40.7018,40.7018,40.4821,40.4821,155400.0
2015-03-26 12:30:00,42.37,42.44,42.33,42.43,164800.0,40.4726,40.5395,40.4344,40.5299,164800.0
2015-03-26 12:40:00,42.43,42.59,42.33,42.57,131000.0,40.5299,40.6827,40.4344,40.6636,131000.0
2015-03-26 12:50:00,42.58,42.75,42.57,42.72,434800.0,40.6732,40.8356,40.6636,40.8069,434800.0
2015-03-26 13:00:00,42.71,42.75,42.58,42.7,258000.0,40.7974,40.8356,40.6732,40.7878,258000.0
2015-03-26 13:10:00,42.72,42.77,42.57,42.64,250800.0,40.8069,40.8547,40.6636,40.7305,250800.0
2015-03-26 13:20:00,42.67,42.85,42.58,42.84,148800.0,40.7592,40.9311,40.6732,40.9215,148800.0
2015-03-26 13:30:00,42.84,42.95,42.77,42.95,238400.0,40.9215,41.0266,40.8547,41.0266,238400.0
2015-03-26 13:40:00,42.95,43.22,42.94,43.17,534800.0,41.0266,41.2845,41.0171,41.2368,534800.0
2015-03-26 13:50:00,43.17,43.35,43.12,43.22,269600.0,41.2368,41.4087,41.189,41.2845,269600.0
2015-03-26 14:00:00,43.21,43.24,42.93,42.95,178200.0,41.275,41.3036,41.0075,41.0266,178200.0
2015-03-26 14:10:00,42.98,43.05,42.85,43.01,203400.0,41.0553,41.1221,40.9311,41.0839,203400.0
2015-03-26 14:20:00,43.0,43.06,42.74,42.74,191200.0,41.0744,41.1317,40.826,40.826,191200.0
2015-03-26 14:30:00,42.75,42.88,42.74,42.81,88800.0,40.8356,40.9598,40.826,40.8929,88800.0
2015-03-26 14:40:00,42.81,42.91,42.68,42.69,165400.0,40.8929,40.9884,40.7687,40.7783,165400.0
2015-03-26 14:50:00,42.66,42.74,42.56,42.59,250400.0,40.7496,40.826,40.6541,40.6827,250400.0
2015-03-26 15:00:00,42.56,42.65,42.49,42.62,484200.0,40.6541,40.7401,40.5872,40.7114,484200.0
2015-03-26 15:10:00,42.63,42.67,42.51,42.51,185600.0,40.721,40.7592,40.6063,40.6063,185600.0
2015-03-26 15:20:00,42.53,42.66,42.5,42.62,158200.0,40.6254,40.7496,40.5968,40.7114,158200.0
2015-03-26 15:30:00,42.6,42.8,42.55,42.67,386400.0,40.6923,40.8833,40.6445,40.7592,386400.0
2015-03-26 15:40:00,42.66,42.77,42.57,42.72,172600.0,40.7496,40.8547,40.6636,40.8069,172600.0
2015-03-26 15:50:00,42.71,42.77,42.6,42.74,382200.0,40.7974,40.8547,40.6923,40.826,382200.0
2015-03-27 09:30:00,42.8,43.15,42.74,43.06,419200.0,40.8833,41.2177,40.826,41.1317,419200.0
2015-03-27 09:40:00,43.08,43.17,42.88,43.12,398400.0,41.1508,41.2368,40.9598,41.189,398400.0
2015-03-27 09:50:00,43.13,43.24,43.06,43.22,442600.0,41.1986,41.3036,41.1317,41.2845,442600.0
2015-03-27 10:00:00,43.2,43.38,43.02,43.07,362400.0,41.2654,41.4374,41.0935,41.1412,362400.0
2015-03-27 10:10:00,43.05,43.08,42.25,42.45,549200.0,41.1221,41.1508,40.358,40.549,549200.0
2015-03-27 10:20:00,42.45,42.74,42.45,42.69,210800.0,40.549,40.826,40.549,40.7783,210800.0
2015-03-27 10:30:00,42.67,42.92,42.5,42.89,142600.0,40.7592,40.998,40.5968,40.9693,142600.0
2015-03-27 10:40:00,42.92,43.0,42.88,42.98,242200.0,40.998,41.0744,40.9598,41.0553,242200.0
2015-03-27 10:50:00,42.99,43.22,42.93,43.22,210200.0,41.0648,41.2845,41.0075,41.2845,210200.0
2015-03-27 11:00:00,43.23,43.23,43.1,43.18,205400.0,41.2941,41.2941,41.1699,41.2463,205400.0
2015-03-27 11:10:00,43.12,43.31,43.05,43.05,212600.0,41.189,41.3705,41.1221,41.1221,212600.0
2015-03-27 11:20:00,43.05,43.09,42.78,42.82,134600.0,41.1221,41.1604,40.8642,40.9024,134600.0
2015-03-27 11:30:00,42.83,42.98,42.82,42.92,92600.0,40.912,41.0553,40.9024,40.998,92600.0
2015-03-27 11:40:00,42.91,43.01,42.88,42.97,54000.0,40.9884,41.0839,40.9598,41.0457,54000.0
2015-03-27 11:50:00,42.96,43.02,42.77,42.96,142200.0,41.0362,41.0935,40.8547,41.0362,142200.0
2015-03-27 12:00:00,42.97,43.08,42.91,43.08,84000.0,41.0457,41.1508,40.9884,41.1508,84000.0
2015-03-27 12:10:00,43.07,43.13,43.04,43.09,102000.0,41.1412,41.1986,41.1126,41.1604,102000.0
2015-03-27 12:20:00,43.09,43.2,42.99,43.06,93000.0,41.1604,41.2654,41.0648,41.1317,93000.0
2015-03-27 12:30:00,43.05,43.29,43.04,43.19,122400.0,41.1221,41.3514,41.1126,41.2559,122400.0
2015-03-27 12:40:00,43.21,43.26,43.09,43.13,68000.0,41.275,41.3227,41.1604,41.1986,68000.0
2015-03-27 12:50:00,43.15,43.31,43.15,43.31,117000.0,41.2177,41.3705,41.2177,41.3705,117000.0
2015-03-27 13:00:00,43.32,43.32,43.22,43.28,94200.0,41.3801,41.3801,41.2845,41.3418,94200.0
2015-03-27 13:10:00,43.28,43.3,43.18,43.24,64200.0,41.3418,41.3609,41.2463,41.3036,64200.0
2015-03-27 13:20:00,43.26,43.32,43.22,43.22,78800.0,41.3227,41.3801,41.2845,41.2845,78800.0
2015-03-27 13:30:00,43.23,43.32,43.23,43.3,62200.0,41.2941,41.3801,41.2941,41.3609,62200.0
2015-03-27 13:40:00,43.29,43.32,43.04,43.1,120800.0,41.3514,41.3801,41.1126,41.1699,120800.0
2015-03-27 13:50:00,43.1,43.23,43.09,43.19,77800.0,41.1699,41.2941,41.1604,41.2559,77800.0
2015-03-27 14:00:00,43.2,43.26,43.1,43.17,103200.0,41.2654,41.3227,41.1699,41.2368,103200.0
2015-03-27 14:10:00,43.17,43.25,43.11,43.18,80800.0,41.2368,41.3132,41.1795,41.2463,80800.0
2015-03-27 14:20:00,43.17,43.3,43.17,43.26,68000.0,41.2368,41.3609,41.2368,41.3227,68000.0
2015-03-27 14:30:00,43.24,43.27,43.2,43.2,36600.0,41.3036,41.3323,41.2654,41.2654,36600.0
2015-03-27 14:40:00,43.21,43.29,43.2,43.24,49200.0,41.275,41.3514,41.2654,41.3036,49200.0
2015-03-27 14:50:00,43.25,43.26,43.21,43.25,41000.0,41.3132,41.3227,41.275,41.3132,41000.0
2015-03-27 15:00:00,43.25,43.43,43.24,43.32,165400.0,41.3132,41.4851,41.3036,41.3801,165400.0
2015-03-27 15:10:00,43.32,43.34,43.25,43.26,121800.0,41.3801,41.3992,41.3132,41.3227,121800.0
2015-03-27 15:20:00,43.25,43.36,43.25,43.29,94800.0,41.3132,41.4183,41.3132,41.3514,94800.0
2015-03-27 15:30:00,43.31,43.52,43.29,43.49,509600.0,41.3705,41.5711,41.3514,41.5424,509600.0
2015-03-27 15:40:00,43.49,43.6,43.34,43.41,355400.0,41.5424,41.6475,41.3992,41.466,355400.0
2015-03-27 15:50:00,43.41,43.68,43.4,43.56,623400.0,41.466,41.7239,41.4565,41.6093,623400.0
2015-03-30 09:30:00,44.2,44.68,44.18,44.62,758600.0,42.2206,42.6791,42.2015,42.6218,758600.0
2015-03-30 09:40:00,44.64,44.86,44.49,44.75,761400.0,42.6409,42.8511,42.4977,42.746,761400.0
2015-03-30 09:50:00,44.77,44.85,44.66,44.77,378200.0,42.7651,42.8415,42.66,42.7651,378200.0
2015-03-30 10:00:00,44.8,44.92,44.67,44.71,302400.0,42.7938,42.9084,42.6696,42.7078,302400.0
2015-03-30 10:10:00,44.71,44.76,44.6,44.66,216600.0,42.7078,42.7556,42.6027,42.66,216600.0
2015-03-30 10:20:00,44.66,44.73,44.56,44.67,162200.0,42.66,42.7269,42.5645,42.6696,162200.0
2015-03-30 10:30:00,44.69,44.8,44.57,44.67,161600.0,42.6887,42.7938,42.5741,42.6696,161600.0
2015-03-30 10:40:00,44.68,44.79,44.59,44.77,128200.0,42.6791,42.7842,42.5932,42.7651,128200.0
2015-03-30 10:50:00,44.77,44.88,44.74,44.87,206800.0,42.7651,42.8702,42.7365,42.8606,206800.0
2015-03-30 11:00:00,44.87,44.9,44.81,44.84,92000.0,42.8606,42.8893,42.8033,42.832,92000.0
2015-03-30 11:10:00,44.83,44.99,44.8,44.93,170800.0,42.8224,42.9753,42.7938,42.918,170800.0
2015-03-30 11:20:00,44.94,44.99,44.88,44.97,105400.0,42.9275,42.9753,42.8702,42.9562,105400.0
2015-03-30 11:30:00,44.96,44.99,44.88,44.96,84000.0,42.9466,42.9753,42.8702,42.9466,84000.0
2015-03-30 11:40:00,44.97,44.97,44.88,44.93,53200.0,42.9562,42.9562,42.8702,42.918,53200.0
2015-03-30 11:50:00,44.93,44.95,44.84,44.94,121000.0,42.918,42.9371,42.832,42.9275,121000.0
2015-03-30 12:00:00,44.95,45.04,44.92,44.98,172200.0,42.9371,43.023,42.9084,42.9657,172200.0
2015-03-30 12:10:00,44.96,45.3,44.95,45.24,264600.0,42.9466,43.2714,42.9371,43.2141,264600.0
2015-03-30 12:20:00,45.24,45.24,45.13,45.2,78200.0,43.2141,43.2141,43.109,43.1759,78200.0
2015-03-30 12:30:00,45.22,45.27,45.12,45.24,77800.0,43.195,43.2427,43.0994,43.2141,77800.0
2015-03-30 12:40:00,45.27,45.34,45.26,45.31,129800.0,43.2427,43.3096,43.2332,43.2809,129800.0
2015-03-30 12:50:00,45.32,45.38,45.23,45.35,84200.0,43.2905,43.3478,43.2045,43.3191,84200.0
2015-03-30 13:00:00,45.36,45.44,45.33,45.38,96800.0,43.3287,43.4051,43.3,43.3478,96800.0
2015-03-30 13:10:00,45.38,45.38,45.3,45.33,69600.0,43.3478,43.3478,43.2714,43.3,69600.0
2015-03-30 13:20:00,45.34,45.43,45.33,45.43,77600.0,43.3096,43.3956,43.3,43.3956,77600.0
2015-03-30 13:30:00,45.44,45.49,45.39,45.41,166200.0,43.4051,43.4529,43.3574,43.3765,166200.0
2015-03-30 13:40:00,45.44,45.48,45.36,45.36,64800.0,43.4051,43.4433,43.3287,43.3287,64800.0
2015-03-30 13:50:00,45.36,45.37,45.24,45.32,91400.0,43.3287,43.3383,43.2141,43.2905,91400.0
2015-03-30 14:00:00,45.34,45.43,45.34,45.38,117000.0,43.3096,43.3956,43.3096,43.3478,117000.0
2015-03-30 14:10:00,45.39,45.49,45.38,45.43,64800.0,43.3574,43.4529,43.3478,43.3956,64800.0
2015-03-30 14:20:00,45.43,45.49,45.39,45.4,69200.0,43.3956,43.4529,43.3574,43.3669,69200.0
2015-03-30 14:30:00,45.41,45.5,45.41,45.5,44800.0,43.3765,43.4624,43.3765,43.4624,44800.0
2015-03-30 14:40:00,45.5,45.52,45.45,45.48,83200.0,43.4624,43.4815,43.4147,43.4433,83200.0
2015-03-30 14:50:00,45.5,45.51,45.47,45.5,55200.0,43.4624,43.472,43.4338,43.4624,55200.0
2015-03-30 15:00:00,45.5,45.51,45.44,45.46,74800.0,43.4624,43.472,43.4051,43.4242,74800.0
2015-03-30 15:10:00,45.46,45.46,45.33,45.41,185200.0,43.4242,43.4242,43.3,43.3765,185200.0
2015-03-30 15:20:00,45.4,45.4,45.22,45.29,151600.0,43.3669,43.3669,43.195,43.2618,151600.0
2015-03-30 15:30:00,45.29,45.4,45.24,45.37,153800.0,43.2618,43.3669,43.2141,43.3383,153800.0
2015-03-30 15:40:00,45.38,45.52,45.31,45.44,166600.0,43.3478,43.4815,43.2809,43.4051,166600.0
2015-03-30 15:50:00,45.45,45.52,45.31,45.31,333000.0,43.4147,43.4815,43.2809,43.2809,333000.0
2015-03-31 09:30:00,44.77,44.94,44.49,44.89,566200.0,42.7651,42.9275,42.4977,42.8797,566200.0
2015-03-31 09:40:00,44.9,44.95,44.63,44.74,261600.0,42.8893,42.9371,42.6314,42.7365,261600.0
2015-03-31 09:50:00,44.74,44.97,44.63,44.96,326600.0,42.7365,42.9562,42.6314,42.9466,326600.0
2015-03-31 10:00:00,44.96,45.1,44.91,44.99,346600.0,42.9466,43.0803,42.8988,42.9753,346600.0
2015-03-31 10:10:00,45.01,45.08,44.84,44.98,146800.0,42.9944,43.0612,42.832,42.9657,146800.0
2015-03-31 10:20:00,44.99,45.1,44.91,45.01,173600.0,42.9753,43.0803,42.8988,42.9944,173600.0
2015-03-31 10:30:00,45.02,45.1,44.98,45.03,93400.0,43.0039,43.0803,42.9657,43.0135,93400.0
2015-03-31 10:40:00,45.02,45.15,44.94,45.12,198800.0,43.0039,43.1281,42.9275,43.0994,198800.0
2015-03-31 10:50:00,45.1,45.15,44.93,44.93,200800.0,43.0803,43.1281,42.918,42.918,200800.0
2015-03-31 11:00:00,44.92,45.11,44.9,45.09,169400.0,42.9084,43.0899,42.8893,43.0708,169400.0
2015-03-31 11:10:00,45.09,45.24,45.08,45.23,176800.0,43.0708,43.2141,43.0612,43.2045,176800.0
2015-03-31 11:20:00,45.24,45.24,44.8,44.84,285600.0,43.2141,43.2141,42.7938,42.832,285600.0
2015-03-31 11:30:00,44.82,44.85,44.66,44.73,208000.0,42.8129,42.8415,42.66,42.7269,208000.0
2015-03-31 11:40:00,44.73,44.73,44.51,44.63,207600.0,42.7269,42.7269,42.5168,42.6314,207600.0
2015-03-31 11:50:00,44.63,44.65,44.58,44.6,202200.0,42.6314,42.6505,42.5836,42.6027,202200.0
2015-03-31 12:00:00,44.6,44.6,44.35,44.46,387200.0,42.6027,42.6027,42.3639,42.469,387200.0
2015-03-31 12:10:00,44.45,44.6,44.4,44.56,137000.0,42.4594,42.6027,42.4117,42.5645,137000.0
2015-03-31 12:20:00,44.57,44.74,44.56,44.72,154200.0,42.5741,42.7365,42.5645,42.7174,154200.0
2015-03-31 12:30:00,44.74,44.81,44.66,44.76,81200.0,42.7365,42.8033,42.66,42.7556,81200.0
2015-03-31 12:40:00,44.79,44.8,44.73,44.77,143800.0,42.7842,42.7938,42.7269,42.7651,143800.0
2015-03-31 12:50:00,44.77,44.88,44.76,44.85,88000.0,42.7651,42.8702,42.7556,42.8415,88000.0
2015-03-31 13:00:00,44.85,44.95,44.83,44.94,229000.0,42.8415,42.9371,42.8224,42.9275,229000.0
2015-03-31 13:10:00,44.93,44.99,44.9,44.99,151600.0,42.918,42.9753,42.8893,42.9753,151600.0
2015-03-31 13:20:00,44.99,44.99,44.88,44.88,106800.0,42.9753,42.9753,42.8702,42.8702,106800.0
2015-03-31 13:30:00,44.89,45.1,44.85,45.02,96400.0,42.8797,43.0803,42.8415,43.0039,96400.0
2015-03-31 13:40:00,45.02,45.1,44.87,44.9,165600.0,43.0039,43.0803,42.8606,42.8893,165600.0
2015-03-31 13:50:00,44.91,44.93,44.79,44.81,118600.0,42.8988,42.918,42.7842,42.8033,118600.0
2015-03-31 14:00:00,44.82,44.94,44.82,44.93,94000.0,42.8129,42.9275,42.8129,42.918,94000.0
2015-03-31 14:10:00,44.93,44.93,44.83,44.84,45600.0,42.918,42.918,42.8224,42.832,45600.0
2015-03-31 14:20:00,44.83,44.88,44.76,44.84,62800.0,42.8224,42.8702,42.7556,42.832,62800.0
2015-03-31 14:30:00,44.82,44.94,44.77,44.93,110600.0,42.8129,42.9275,42.7651,42.918,110600.0
2015-03-31 14:40:00,44.9,45.02,44.87,45.01,109000.0,42.8893,43.0039,42.8606,42.9944,109000.0
2015-03-31 14:50:00,45.02,45.12,44.99,45.03,132400.0,43.0039,43.0994,42.9753,43.0135,132400.0
2015-03-31 15:00:00,45.02,45.02,44.65,44.71,264400.0,43.0039,43.0039,42.6505,42.7078,264400.0
2015-03-31 15:10:00,44.7,44.81,44.54,44.55,292000.0,42.6983,42.8033,42.5454,42.555,292000.0
2015-03-31 15:20:00,44.56,44.64,44.45,44.55,352800.0,42.5645,42.6409,42.4594,42.555,352800.0
2015-03-31 15:30:00,44.55,44.77,44.45,44.74,285400.0,42.555,42.7651,42.4594,42.7365,285400.0
2015-03-31 15:40:00,44.74,44.91,44.67,44.84,269400.0,42.7365,42.8988,42.6696,42.832,269400.0
2015-03-31 15:50:00,44.83,45.14,44.82,44.88,693200.0,42.8224,43.1185,42.8129,42.8702,693200.0
2015-04-01 09:30:00,44.73,44.82,43.92,43.94,798000.0,42.7269,42.8129,41.9532,41.9723,798000.0
2015-04-01 09:40:00,43.94,43.94,43.54,43.65,855400.0,41.9723,41.9723,41.5902,41.6953,855400.0
2015-04-01 09:50:00,43.64,43.7,43.33,43.68,794000.0,41.6857,41.743,41.3896,41.7239,794000.0
2015-04-01 10:00:00,43.63,43.88,43.48,43.77,450400.0,41.6762,41.915,41.5329,41.8099,450400.0
2015-04-01 10:10:00,43.8,44.19,43.71,44.16,513400.0,41.8386,42.2111,41.7526,42.1824,513400.0
2015-04-01 10:20:00,44.18,44.27,44.09,44.18,376000.0,42.2015,42.2875,42.1156,42.2015,376000.0
2015-04-01 10:30:00,44.21,44.25,43.93,43.99,425800.0,42.2302,42.2684,41.9627,42.02,425800.0
2015-04-01 10:40:00,44.01,44.57,44.01,44.54,519200.0,42.0392,42.5741,42.0392,42.5454,519200.0
2015-04-01 10:50:00,44.57,44.79,44.52,44.6,355200.0,42.5741,42.7842,42.5263,42.6027,355200.0
2015-04-01 11:00:00,44.64,44.72,44.57,44.69,239000.0,42.6409,42.7174,42.5741,42.6887,239000.0
2015-04-01 11:10:00,44.69,44.88,44.66,44.8,243000.0,42.6887,42.8702,42.66,42.7938,243000.0
2015-04-01 11:20:00,44.79,44.81,44.54,44.56,209200.0,42.7842,42.8033,42.5454,42.5645,209200.0
2015-04-01 11:30:00,44.56,44.68,44.47,44.57,304400.0,42.5645,42.6791,42.4786,42.5741,304400.0
2015-04-01 11:40:00,44.57,44.71,44.5,44.64,145600.0,42.5741,42.7078,42.5072,42.6409,145600.0
2015-04-01 11:50:00,44.66,44.7,44.41,44.43,155800.0,42.66,42.6983,42.4212,42.4403,155800.0
2015-04-01 12:00:00,44.42,44.49,44.19,44.26,183600.0,42.4308,42.4977,42.2111,42.278,183600.0
2015-04-01 12:10:00,44.27,44.3,43.69,43.99,876600.0,42.2875,42.3162,41.7335,42.02,876600.0
2015-04-01 12:20:00,44.0,44.11,43.84,44.09,238800.0,42.0296,42.1347,41.8768,42.1156,238800.0
2015-04-01 12:30:00,44.08,44.08,43.88,43.96,127400.0,42.106,42.106,41.915,41.9914,127400.0
2015-04-01 12:40:00,43.99,44.04,43.91,43.98,159000.0,42.02,42.0678,41.9436,42.0105,159000.0
2015-04-01 12:50:00,43.99,44.16,43.95,44.0,197600.0,42.02,42.1824,41.9818,42.0296,197600.0
2015-04-01 13:00:00,43.99,44.02,43.89,43.99,63000.0,42.02,42.0487,41.9245,42.02,63000.0
2015-04-01 13:10:00,44.01,44.21,44.01,44.14,144400.0,42.0392,42.2302,42.0392,42.1633,144400.0
2015-04-01 13:20:00,44.14,44.31,44.1,44.31,91200.0,42.1633,42.3257,42.1251,42.3257,91200.0
2015-04-01 13:30:00,44.31,44.4,44.31,44.34,174000.0,42.3257,42.4117,42.3257,42.3544,174000.0
2015-04-01 13:40:00,44.35,44.61,44.34,44.59,213400.0,42.3639,42.6123,42.3544,42.5932,213400.0
2015-04-01 13:50:00,44.6,44.63,44.42,44.42,124400.0,42.6027,42.6314,42.4308,42.4308,124400.0
2015-04-01 14:00:00,44.45,44.51,44.38,44.45,95600.0,42.4594,42.5168,42.3926,42.4594,95600.0
2015-04-01 14:10:00,44.43,44.48,44.13,44.27,203800.0,42.4403,42.4881,42.1538,42.2875,203800.0
2015-04-01 14:20:00,44.27,44.35,44.22,44.24,99800.0,42.2875,42.3639,42.2397,42.2589,99800.0
2015-04-01 14:30:00,44.25,44.25,43.97,44.12,150800.0,42.2684,42.2684,42.0009,42.1442,150800.0
2015-04-01 14:40:00,44.09,44.35,44.08,44.35,206600.0,42.1156,42.3639,42.106,42.3639,206600.0
2015-04-01 14:50:00,44.34,44.35,44.26,44.26,95600.0,42.3544,42.3639,42.278,42.278,95600.0
2015-04-01 15:00:00,44.29,44.31,44.03,44.04,186000.0,42.3066,42.3257,42.0583,42.0678,186000.0
2015-04-01 15:10:00,44.06,44.15,44.01,44.04,97600.0,42.0869,42.1729,42.0392,42.0678,97600.0
2015-04-01 15:20:00,44.04,44.23,44.04,44.15,180000.0,42.0678,42.2493,42.0678,42.1729,180000.0
2015-04-01 15:30:00,44.13,44.44,44.09,44.32,268200.0,42.1538,42.4499,42.1156,42.3353,268200.0
2015-04-01 15:40:00,44.32,44.44,44.19,44.38,231800.0,42.3353,42.4499,42.2111,42.3926,231800.0
2015-04-01 15:50:00,44.4,44.88,44.39,44.88,736600.0,42.4117,42.8702,42.4021,42.8702,736600.0
2015-04-02 09:30:00,44.85,45.31,44.79,44.93,600000.0,42.8415,43.2809,42.7842,42.918,600000.0
2015-04-02 09:40:00,44.98,45.38,44.88,45.37,426800.0,42.9657,43.3478,42.8702,43.3383,426800.0
2015-04-02 09:50:00,45.4,45.7,45.38,45.57,681000.0,43.3669,43.6535,43.3478,43.5293,681000.0
2015-04-02 10:00:00,45.57,45.83,45.57,45.62,404000.0,43.5293,43.7777,43.5293,43.5771,404000.0
2015-04-02 10:10:00,45.64,45.67,45.5,45.6,315800.0,43.5962,43.6248,43.4624,43.558,315800.0
2015-04-02 10:20:00,45.63,45.69,45.41,45.47,221800.0,43.5866,43.6439,43.3765,43.4338,221800.0
2015-04-02 10:30:00,45.48,45.57,45.37,45.51,297800.0,43.4433,43.5293,43.3383,43.472,297800.0
2015-04-02 10:40:00,45.49,45.68,45.42,45.52,275400.0,43.4529,43.6344,43.386,43.4815,275400.0
2015-04-02 10:50:00,45.52,45.57,45.43,45.46,152200.0,43.4815,43.5293,43.3956,43.4242,152200.0
2015-04-02 11:00:00,45.46,45.64,45.43,45.56,256400.0,43.4242,43.5962,43.3956,43.5197,256400.0
2015-04-02 11:10:00,45.56,45.58,45.45,45.52,83600.0,43.5197,43.5388,43.4147,43.4815,83600.0
2015-04-02 11:20:00,45.53,45.6,45.47,45.49,121400.0,43.4911,43.558,43.4338,43.4529,121400.0
2015-04-02 11:30:00,45.47,45.53,45.38,45.38,90400.0,43.4338,43.4911,43.3478,43.3478,90400.0
2015-04-02 11:40:00,45.38,45.4,45.26,45.38,143600.0,43.3478,43.3669,43.2332,43.3478,143600.0
2015-04-02 11:50:00,45.36,45.49,45.21,45.23,207800.0,43.3287,43.4529,43.1854,43.2045,207800.0
2015-04-02 12:00:00,45.2,45.2,44.99,45.07,236600.0,43.1759,43.1759,42.9753,43.0517,236600.0
2015-04-02 12:10:00,45.09,45.21,45.07,45.18,183000.0,43.0708,43.1854,43.0517,43.1568,183000.0
2015-04-02 12:20:00,45.2,45.42,45.2,45.31,194000.0,43.1759,43.386,43.1759,43.2809,194000.0
2015-04-02 12:30:00,45.32,45.39,45.3,45.35,118400.0,43.2905,43.3574,43.2714,43.3191,118400.0
2015-04-02 12:40:00,45.37,45.46,45.3,45.35,175400.0,43.3383,43.4242,43.2714,43.3191,175400.0
2015-04-02 12:50:00,45.36,45.38,45.27,45.29,78600.0,43.3287,43.3478,43.2427,43.2618,78600.0
2015-04-02 13:00:00,45.29,45.29,45.18,45.22,58200.0,43.2618,43.2618,43.1568,43.195,58200.0
2015-04-02 13:10:00,45.22,45.52,45.22,45.51,275000.0,43.195,43.4815,43.195,43.472,275000.0
2015-04-02 13:20:00,45.51,45.59,45.4,45.43,140400.0,43.472,43.5484,43.3669,43.3956,140400.0
2015-04-02 13:30:00,45.43,45.46,45.34,45.35,93600.0,43.3956,43.4242,43.3096,43.3191,93600.0
2015-04-02 13:40:00,45.36,45.37,45.26,45.37,165200.0,43.3287,43.3383,43.2332,43.3383,165200.0
2015-04-02 13:50:00,45.36,45.4,45.29,45.35,84600.0,43.3287,43.3669,43.2618,43.3191,84600.0
2015-04-02 14:00:00,45.35,45.35,45.26,45.34,97800.0,43.3191,43.3191,43.2332,43.3096,97800.0
2015-04-02 14:10:00,45.34,45.44,45.3,45.43,103600.0,43.3096,43.4051,43.2714,43.3956,103600.0
2015-04-02 14:20:00,45.44,45.44,45.29,45.3,175000.0,43.4051,43.4051,43.2618,43.2714,175000.0
2015-04-02 14:30:00,45.29,45.34,45.24,45.27,71600.0,43.2618,43.3096,43.2141,43.2427,71600.0
2015-04-02 14:40:00,45.27,45.3,45.06,45.18,176800.0,43.2427,43.2714,43.0421,43.1568,176800.0
2015-04-02 14:50:00,45.18,45.2,45.12,45.13,88200.0,43.1568,43.1759,43.0994,43.109,88200.0
2015-04-02 15:00:00,45.12,45.24,45.12,45.24,73000.0,43.0994,43.2141,43.0994,43.2141,73000.0
2015-04-02 15:10:00,45.25,45.27,45.05,45.06,173200.0,43.2236,43.2427,43.0326,43.0421,173200.0
2015-04-02 15:20:00,45.06,45.18,45.02,45.15,184400.0,43.0421,43.1568,43.0039,43.1281,184400.0
2015-04-02 15:30:00,45.13,45.24,45.1,45.22,214200.0,43.109,43.2141,43.0803,43.195,214200.0
2015-04-02 15:40:00,45.21,45.35,45.17,45.3,347600.0,43.1854,43.3191,43.1472,43.2714,347600.0
2015-04-02 15:50:00,45.31,45.32,45.13,45.17,387400.0,43.2809,43.2905,43.109,43.1472,387400.0
2015-04-06 09:30:00,44.37,45.15,44.33,45.15,683800.0,42.383,43.1281,42.3448,43.1281,683800.0
2015-04-06 09:40:00,45.17,45.76,45.17,45.67,717200.0,43.1472,43.7108,43.1472,43.6248,717200.0
2015-04-06 09:50:00,45.65,45.73,45.53,45.58,296600.0,43.6057,43.6821,43.4911,43.5388,296600.0
2015-04-06 10:00:00,45.57,45.73,45.38,45.41,333000.0,43.5293,43.6821,43.3478,43.3765,333000.0
2015-04-06 10:10:00,45.41,45.51,45.29,45.4,295800.0,43.3765,43.472,43.2618,43.3669,295800.0
2015-04-06 10:20:00,45.42,45.78,45.38,45.71,384000.0,43.386,43.7299,43.3478,43.663,384000.0
2015-04-06 10:30:00,45.74,45.88,45.55,45.57,399400.0,43.6917,43.8254,43.5102,43.5293,399400.0
2015-04-06 10:40:00,45.57,45.75,45.51,45.58,271800.0,43.5293,43.7012,43.472,43.5388,271800.0
2015-04-06 10:50:00,45.56,45.72,45.52,45.67,126600.0,43.5197,43.6726,43.4815,43.6248,126600.0
2015-04-06 11:00:00,45.68,45.8,45.62,45.79,248600.0,43.6344,43.749,43.5771,43.7394,248600.0
2015-04-06 11:10:00,45.8,45.86,45.66,45.73,155800.0,43.749,43.8063,43.6153,43.6821,155800.0
2015-04-06 11:20:00,45.72,45.75,45.62,45.67,50400.0,43.6726,43.7012,43.5771,43.6248,50400.0
2015-04-06 11:30:00,45.68,45.71,45.59,45.66,95000.0,43.6344,43.663,43.5484,43.6153,95000.0
2015-04-06 11:40:00,45.69,45.76,45.66,45.67,107800.0,43.6439,43.7108,43.6153,43.6248,107800.0
2015-04-06 11:50:00,45.69,45.81,45.65,45.73,200000.0,43.6439,43.7585,43.6057,43.6821,200000.0
2015-04-06 12:00:00,45.74,45.84,45.74,45.83,142600.0,43.6917,43.7872,43.6917,43.7777,142600.0
2015-04-06 12:10:00,45.83,45.91,45.78,45.88,263800.0,43.7777,43.8541,43.7299,43.8254,263800.0
2015-04-06 12:20:00,45.88,45.95,45.83,45.83,289200.0,43.8254,43.8923,43.7777,43.7777,289200.0
2015-04-06 12:30:00,45.85,45.87,45.72,45.72,131400.0,43.7968,43.8159,43.6726,43.6726,131400.0
2015-04-06 12:40:00,45.72,45.88,45.71,45.85,91600.0,43.6726,43.8254,43.663,43.7968,91600.0
2015-04-06 12:50:00,45.85,45.91,45.77,45.88,86400.0,43.7968,43.8541,43.7203,43.8254,86400.0
2015-04-06 13:00:00,45.9,46.05,45.9,46.02,214600.0,43.8445,43.9878,43.8445,43.9591,214600.0
2015-04-06 13:10:00,46.02,46.05,45.91,46.01,117800.0,43.9591,43.9878,43.8541,43.9496,117800.0
2015-04-06 13:20:00,46.01,46.01,45.92,45.99,67200.0,43.9496,43.9496,43.8636,43.9305,67200.0
2015-04-06 13:30:00,45.99,46.02,45.84,45.87,62400.0,43.9305,43.9591,43.7872,43.8159,62400.0
2015-04-06 13:40:00,45.88,45.91,45.79,45.88,102200.0,43.8254,43.8541,43.7394,43.8254,102200.0
2015-04-06 13:50:00,45.88,45.95,45.87,45.94,86200.0,43.8254,43.8923,43.8159,43.8827,86200.0
2015-04-06 14:00:00,45.94,45.97,45.87,45.89,70400.0,43.8827,43.9114,43.8159,43.835,70400.0
2015-04-06 14:10:00,45.88,45.97,45.81,45.93,78400.0,43.8254,43.9114,43.7585,43.8732,78400.0
2015-04-06 14:20:00,45.93,45.94,45.8,45.83,52400.0,43.8732,43.8827,43.749,43.7777,52400.0
2015-04-06 14:30:00,45.85,45.9,45.83,45.88,36400.0,43.7968,43.8445,43.7777,43.8254,36400.0
2015-04-06 14:40:00,45.88,45.9,45.82,45.85,38600.0,43.8254,43.8445,43.7681,43.7968,38600.0
2015-04-06 14:50:00,45.84,45.84,45.71,45.73,140200.0,43.7872,43.7872,43.663,43.6821,140200.0
2015-04-06 15:00:00,45.72,45.82,45.56,45.58,205400.0,43.6726,43.7681,43.5197,43.5388,205400.0
2015-04-06 15:10:00,45.58,45.69,45.58,45.65,83600.0,43.5388,43.6439,43.5388,43.6057,83600.0
2015-04-06 15:20:00,45.66,45.76,45.62,45.67,177200.0,43.6153,43.7108,43.5771,43.6248,177200.0
2015-04-06 15:30:00,45.68,45.77,45.63,45.65,105600.0,43.6344,43.7203,43.5866,43.6057,105600.0
2015-04-06 15:40:00,45.66,45.69,45.55,45.55,214800.0,43.6153,43.6439,43.5102,43.5102,214800.0
2015-04-06 15:50:00,45.56,45.77,45.51,45.73,332000.0,43.5197,43.7203,43.472,43.6821,332000.0
2015-04-07 09:30:00,45.51,45.83,45.38,45.82,636000.0,43.472,43.7777,43.3478,43.7681,636000.0
2015-04-07 09:40:00,45.83,45.88,45.69,45.82,376000.0,43.7777,43.8254,43.6439,43.7681,376000.0
2015-04-07 09:50:00,45.84,45.93,45.76,45.76,292000.0,43.7872,43.8732,43.7108,43.7108,292000.0
2015-04-07 10:00:00,45.77,45.83,45.45,45.66,250200.0,43.7203,43.7777,43.4147,43.6153,250200.0
2015-04-07 10:10:00,45.64,45.76,45.51,45.74,215200.0,43.5962,43.7108,43.472,43.6917,215200.0
2015-04-07 10:20:00,45.77,45.95,45.76,45.89,309000.0,43.7203,43.8923,43.7108,43.835,309000.0
2015-04-07 10:30:00,45.9,45.98,45.89,45.98,274800.0,43.8445,43.9209,43.835,43.9209,274800.0
2015-04-07 10:40:00,45.99,46.02,45.88,45.93,249200.0,43.9305,43.9591,43.8254,43.8732,249200.0
2015-04-07 10:50:00,45.93,45.95,45.85,45.92,100200.0,43.8732,43.8923,43.7968,43.8636,100200.0
2015-04-07 11:00:00,45.91,45.91,45.79,45.81,132000.0,43.8541,43.8541,43.7394,43.7585,132000.0
2015-04-07 11:10:00,45.83,45.87,45.77,45.8,105800.0,43.7777,43.8159,43.7203,43.749,105800.0
2015-04-07 11:20:00,45.79,45.9,45.77,45.83,101000.0,43.7394,43.8445,43.7203,43.7777,101000.0
2015-04-07 11:30:00,45.85,45.9,45.81,45.81,60000.0,43.7968,43.8445,43.7585,43.7585,60000.0
2015-04-07 11:40:00,45.81,45.9,45.76,45.9,66200.0,43.7585,43.8445,43.7108,43.8445,66200.0
2015-04-07 11:50:00,45.89,45.94,45.87,45.92,33000.0,43.835,43.8827,43.8159,43.8636,33000.0
2015-04-07 12:00:00,45.94,46.03,45.94,45.99,180200.0,43.8827,43.9687,43.8827,43.9305,180200.0
2015-04-07 12:10:00,45.99,46.04,45.91,45.97,86000.0,43.9305,43.9782,43.8541,43.9114,86000.0
2015-04-07 12:20:00,46.0,46.08,45.98,45.99,93400.0,43.94,44.0165,43.9209,43.9305,93400.0
2015-04-07 12:30:00,46.01,46.03,45.98,46.01,47000.0,43.9496,43.9687,43.9209,43.9496,47000.0
2015-04-07 12:40:00,46.01,46.01,45.88,45.91,91200.0,43.9496,43.9496,43.8254,43.8541,91200.0
2015-04-07 12:50:00,45.91,45.99,45.91,45.96,44800.0,43.8541,43.9305,43.8541,43.9018,44800.0
2015-04-07 13:00:00,45.96,46.0,45.9,45.96,66000.0,43.9018,43.94,43.8445,43.9018,66000.0
2015-04-07 13:10:00,45.92,45.93,45.83,45.85,67600.0,43.8636,43.8732,43.7777,43.7968,67600.0
2015-04-07 13:20:00,45.85,45.85,45.77,45.82,120400.0,43.7968,43.7968,43.7203,43.7681,120400.0
2015-04-07 13:30:00,45.82,45.82,45.74,45.76,72200.0,43.7681,43.7681,43.6917,43.7108,72200.0
2015-04-07 13:40:00,45.76,45.81,45.59,45.62,154800.0,43.7108,43.7585,43.5484,43.5771,154800.0
2015-04-07 13:50:00,45.6,45.63,45.49,45.55,212600.0,43.558,43.5866,43.4529,43.5102,212600.0
2015-04-07 14:00:00,45.56,45.64,45.54,45.63,99200.0,43.5197,43.5962,43.5006,43.5866,99200.0
2015-04-07 14:10:00,45.61,45.71,45.61,45.71,123400.0,43.5675,43.663,43.5675,43.663,123400.0
2015-04-07 14:20:00,45.7,45.74,45.63,45.68,101600.0,43.6535,43.6917,43.5866,43.6344,101600.0
2015-04-07 14:30:00,45.7,45.71,45.66,45.68,31800.0,43.6535,43.663,43.6153,43.6344,31800.0
2015-04-07 14:40:00,45.69,45.7,45.57,45.63,99000.0,43.6439,43.6535,43.5293,43.5866,99000.0
2015-04-07 14:50:00,45.64,45.65,45.49,45.5,48600.0,43.5962,43.6057,43.4529,43.4624,48600.0
2015-04-07 15:00:00,45.52,45.52,45.4,45.41,166800.0,43.4815,43.4815,43.3669,43.3765,166800.0
2015-04-07 15:10:00,45.41,45.43,45.33,45.38,268200.0,43.3765,43.3956,43.3,43.3478,268200.0
2015-04-07 15:20:00,45.36,45.36,45.15,45.27,407600.0,43.3287,43.3287,43.1281,43.2427,407600.0
2015-04-07 15:30:00,45.27,45.3,45.09,45.1,278800.0,43.2427,43.2714,43.0708,43.0803,278800.0
2015-04-07 15:40:00,45.09,45.15,45.0,45.11,405200.0,43.0708,43.1281,42.9848,43.0899,405200.0
2015-04-07 15:50:00,45.1,45.12,44.85,44.85,374000.0,43.0803,43.0994,42.8415,42.8415,374000.0
2015-04-08 09:30:00,44.87,45.47,44.87,45.44,609800.0,42.8606,43.4338,42.8606,43.4051,609800.0
2015-04-08 09:40:00,45.46,45.85,45.46,45.8,548000.0,43.4242,43.7968,43.4242,43.749,548000.0
2015-04-08 09:50:00,45.82,45.9,45.63,45.68,388400.0,43.7681,43.8445,43.5866,43.6344,388400.0
2015-04-08 10:00:00,45.71,45.76,45.5,45.63,320000.0,43.663,43.7108,43.4624,43.5866,320000.0
2015-04-08 10:10:00,45.59,45.69,45.49,45.53,123400.0,43.5484,43.6439,43.4529,43.4911,123400.0
2015-04-08 10:20:00,45.53,45.65,45.52,45.6,148200.0,43.4911,43.6057,43.4815,43.558,148200.0
2015-04-08 10:30:00,45.6,45.6,45.38,45.42,179400.0,43.558,43.558,43.3478,43.386,179400.0
2015-04-08 10:40:00,45.42,45.44,45.1,45.28,544000.0,43.386,43.4051,43.0803,43.2523,544000.0
2015-04-08 10:50:00,45.31,45.52,45.31,45.5,220200.0,43.2809,43.4815,43.2809,43.4624,220200.0
2015-04-08 11:00:00,45.51,45.59,45.42,45.59,217600.0,43.472,43.5484,43.386,43.5484,217600.0
2015-04-08 11:10:00,45.58,45.74,45.56,45.71,221400.0,43.5388,43.6917,43.5197,43.663,221400.0
2015-04-08 11:20:00,45.71,45.71,45.55,45.64,135800.0,43.663,43.663,43.5102,43.5962,135800.0
2015-04-08 11:30:00,45.65,45.82,45.54,45.77,238200.0,43.6057,43.7681,43.5006,43.7203,238200.0
2015-04-08 11:40:00,45.77,45.95,45.77,45.92,415200.0,43.7203,43.8923,43.7203,43.8636,415200.0
2015-04-08 11:50:00,45.93,45.99,45.82,45.85,140400.0,43.8732,43.9305,43.7681,43.7968,140400.0
2015-04-08 12:00:00,45.85,45.9,45.82,45.85,106800.0,43.7968,43.8445,43.7681,43.7968,106800.0
2015-04-08 12:10:00,45.88,45.92,45.85,45.9,64000.0,43.8254,43.8636,43.7968,43.8445,64000.0
2015-04-08 12:20:00,45.9,45.9,45.75,45.76,75600.0,43.8445,43.8445,43.7012,43.7108,75600.0
2015-04-08 12:30:00,45.77,45.77,45.65,45.76,99600.0,43.7203,43.7203,43.6057,43.7108,99600.0
2015-04-08 12:40:00,45.74,45.85,45.74,45.83,86800.0,43.6917,43.7968,43.6917,43.7777,86800.0
2015-04-08 12:50:00,45.85,45.85,45.76,45.83,69800.0,43.7968,43.7968,43.7108,43.7777,69800.0
2015-04-08 13:00:00,45.82,45.85,45.79,45.82,51200.0,43.7681,43.7968,43.7394,43.7681,51200.0
2015-04-08 13:10:00,45.84,45.85,45.68,45.74,104400.0,43.7872,43.7968,43.6344,43.6917,104400.0
2015-04-08 13:20:00,45.79,45.87,45.77,45.83,108600.0,43.7394,43.8159,43.7203,43.7777,108600.0
2015-04-08 13:30:00,45.8,45.92,45.8,45.87,48600.0,43.749,43.8636,43.749,43.8159,48600.0
2015-04-08 13:40:00,45.88,45.88,45.79,45.85,85800.0,43.8254,43.8254,43.7394,43.7968,85800.0
2015-04-08 13:50:00,45.85,45.91,45.82,45.91,60000.0,43.7968,43.8541,43.7681,43.8541,60000.0
2015-04-08 14:00:00,45.86,45.86,45.41,45.42,521200.0,43.8063,43.8063,43.3765,43.386,521200.0
2015-04-08 14:10:00,45.41,46.24,45.39,46.02,684400.0,43.3765,44.1693,43.3574,43.9591,684400.0
2015-04-08 14:20:00,46.06,46.23,45.9,45.98,271400.0,43.9974,44.1597,43.8445,43.9209,271400.0
2015-04-08 14:30:00,45.99,46.03,45.79,45.87,166600.0,43.9305,43.9687,43.7394,43.8159,166600.0
2015-04-08 14:40:00,45.87,45.89,45.69,45.89,197400.0,43.8159,43.835,43.6439,43.835,197400.0
2015-04-08 14:50:00,45.88,45.88,45.5,45.63,279200.0,43.8254,43.8254,43.4624,43.5866,279200.0
2015-04-08 15:00:00,45.63,45.81,45.58,45.79,180800.0,43.5866,43.7585,43.5388,43.7394,180800.0
2015-04-08 15:10:00,45.76,45.82,45.62,45.74,227400.0,43.7108,43.7681,43.5771,43.6917,227400.0
2015-04-08 15:20:00,45.73,45.83,45.6,45.71,206600.0,43.6821,43.7777,43.558,43.663,206600.0
2015-04-08 15:30:00,45.72,45.77,45.63,45.76,188800.0,43.6726,43.7203,43.5866,43.7108,188800.0
2015-04-08 15:40:00,45.76,45.96,45.7,45.72,426000.0,43.7108,43.9018,43.6535,43.6726,426000.0
2015-04-08 15:50:00,45.73,46.0,45.71,45.99,422400.0,43.6821,43.94,43.663,43.9305,422400.0
2015-04-09 09:30:00,45.87,46.33,45.68,46.26,620800.0,43.8159,44.2553,43.6344,44.1884,620800.0
2015-04-09 09:40:00,46.27,46.29,45.87,45.87,296000.0,44.1979,44.2171,43.8159,43.8159,296000.0
2015-04-09 09:50:00,45.86,45.9,45.73,45.79,323000.0,43.8063,43.8445,43.6821,43.7394,323000.0
2015-04-09 10:00:00,45.83,45.96,45.54,45.68,450200.0,43.7777,43.9018,43.5006,43.6344,450200.0
2015-04-09 10:10:00,45.68,45.69,45.41,45.54,441600.0,43.6344,43.6439,43.3765,43.5006,441600.0
2015-04-09 10:20:00,45.52,45.9,45.43,45.85,383200.0,43.4815,43.8445,43.3956,43.7968,383200.0
2015-04-09 10:30:00,45.85,45.86,45.55,45.65,147600.0,43.7968,43.8063,43.5102,43.6057,147600.0
2015-04-09 10:40:00,45.66,45.66,44.88,44.92,664400.0,43.6153,43.6153,42.8702,42.9084,664400.0
2015-04-09 10:50:00,44.91,44.95,44.56,44.87,604000.0,42.8988,42.9371,42.5645,42.8606,604000.0
2015-04-09 11:00:00,44.87,44.87,44.59,44.72,353600.0,42.8606,42.8606,42.5932,42.7174,353600.0
2015-04-09 11:10:00,44.72,44.81,44.5,44.51,346200.0,42.7174,42.8033,42.5072,42.5168,346200.0
2015-04-09 11:20:00,44.51,44.68,44.2,44.57,550400.0,42.5168,42.6791,42.2206,42.5741,550400.0
2015-04-09 11:30:00,44.58,44.96,44.55,44.93,469600.0,42.5836,42.9466,42.555,42.918,469600.0
2015-04-09 11:40:00,44.94,45.09,44.85,45.0,316200.0,42.9275,43.0708,42.8415,42.9848,316200.0
2015-04-09 11:50:00,45.01,45.05,44.88,44.97,198200.0,42.9944,43.0326,42.8702,42.9562,198200.0
2015-04-09 12:00:00,44.99,45.01,44.91,44.96,132400.0,42.9753,42.9944,42.8988,42.9466,132400.0
2015-04-09 12:10:00,44.96,45.09,44.91,45.06,220200.0,42.9466,43.0708,42.8988,43.0421,220200.0
2015-04-09 12:20:00,45.05,45.59,45.03,45.54,494800.0,43.0326,43.5484,43.0135,43.5006,494800.0
2015-04-09 12:30:00,45.55,45.55,45.43,45.52,173000.0,43.5102,43.5102,43.3956,43.4815,173000.0
2015-04-09 12:40:00,45.52,45.55,45.43,45.47,95400.0,43.4815,43.5102,43.3956,43.4338,95400.0
2015-04-09 12:50:00,45.48,45.66,45.45,45.59,209600.0,43.4433,43.6153,43.4147,43.5484,209600.0
2015-04-09 13:00:00,45.6,45.63,45.45,45.49,148400.0,43.558,43.5866,43.4147,43.4529,148400.0
2015-04-09 13:10:00,45.51,45.54,45.4,45.47,59000.0,43.472,43.5006,43.3669,43.4338,59000.0
2015-04-09 13:20:00,45.46,45.54,45.39,45.41,92000.0,43.4242,43.5006,43.3574,43.3765,92000.0
2015-04-09 13:30:00,45.42,45.43,45.18,45.22,148800.0,43.386,43.3956,43.1568,43.195,148800.0
2015-04-09 13:40:00,45.23,45.4,45.18,45.34,73200.0,43.2045,43.3669,43.1568,43.3096,73200.0
2015-04-09 13:50:00,45.34,45.38,45.26,45.29,61800.0,43.3096,43.3478,43.2332,43.2618,61800.0
2015-04-09 14:00:00,45.3,45.35,45.25,45.3,58000.0,43.2714,43.3191,43.2236,43.2714,58000.0
2015-04-09 14:10:00,45.31,45.34,45.22,45.26,37400.0,43.2809,43.3096,43.195,43.2332,37400.0
2015-04-09 14:20:00,45.25,45.27,45.11,45.18,86600.0,43.2236,43.2427,43.0899,43.1568,86600.0
2015-04-09 14:30:00,45.21,45.25,45.13,45.25,107800.0,43.1854,43.2236,43.109,43.2236,107800.0
2015-04-09 14:40:00,45.27,45.31,45.15,45.15,99800.0,43.2427,43.2809,43.1281,43.1281,99800.0
2015-04-09 14:50:00,45.17,45.24,45.11,45.21,117400.0,43.1472,43.2141,43.0899,43.1854,117400.0
2015-04-09 15:00:00,45.22,45.38,45.22,45.29,212800.0,43.195,43.3478,43.195,43.2618,212800.0
2015-04-09 15:10:00,45.29,45.54,45.28,45.51,306200.0,43.2618,43.5006,43.2523,43.472,306200.0
2015-04-09 15:20:00,45.51,45.59,45.47,45.55,153000.0,43.472,43.5484,43.4338,43.5102,153000.0
2015-04-09 15:30:00,45.57,45.57,45.37,45.42,208200.0,43.5293,43.5293,43.3383,43.386,208200.0
2015-04-09 15:40:00,45.43,45.49,45.37,45.45,187200.0,43.3956,43.4529,43.3383,43.4147,187200.0
2015-04-09 15:50:00,45.46,45.61,45.46,45.57,329400.0,43.4242,43.5675,43.4242,43.5293,329400.0
2015-04-10 09:30:00,46.02,46.1,45.83,45.99,725200.0,43.9591,44.0356,43.7777,43.9305,725200.0
2015-04-10 09:40:00,46.02,46.1,45.75,46.1,278800.0,43.9591,44.0356,43.7012,44.0356,278800.0
2015-04-10 09:50:00,46.1,46.16,45.93,45.93,223600.0,44.0356,44.0929,43.8732,43.8732,223600.0
2015-04-10 10:00:00,45.96,46.02,45.84,46.0,251400.0,43.9018,43.9591,43.7872,43.94,251400.0
2015-04-10 10:10:00,45.97,46.08,45.81,45.94,180600.0,43.9114,44.0165,43.7585,43.8827,180600.0
2015-04-10 10:20:00,45.93,46.01,45.83,46.0,162000.0,43.8732,43.9496,43.7777,43.94,162000.0
2015-04-10 10:30:00,46.01,46.13,45.95,46.05,246400.0,43.9496,44.0642,43.8923,43.9878,246400.0
2015-04-10 10:40:00,46.05,46.16,46.05,46.11,203000.0,43.9878,44.0929,43.9878,44.0451,203000.0
2015-04-10 10:50:00,46.09,46.22,46.06,46.18,277400.0,44.026,44.1502,43.9974,44.112,277400.0
2015-04-10 11:00:00,46.18,46.25,46.13,46.23,215000.0,44.112,44.1788,44.0642,44.1597,215000.0
2015-04-10 11:10:00,46.23,46.28,46.19,46.23,266600.0,44.1597,44.2075,44.1215,44.1597,266600.0
2015-04-10 11:20:00,46.22,46.29,46.22,46.26,160800.0,44.1502,44.2171,44.1502,44.1884,160800.0
2015-04-10 11:30:00,46.27,46.35,46.25,46.35,200000.0,44.1979,44.2744,44.1788,44.2744,200000.0
2015-04-10 11:40:00,46.34,46.37,46.23,46.24,121000.0,44.2648,44.2935,44.1597,44.1693,121000.0
2015-04-10 11:50:00,46.23,46.3,46.22,46.24,67600.0,44.1597,44.2266,44.1502,44.1693,67600.0
2015-04-10 12:00:00,46.27,46.33,46.22,46.33,58400.0,44.1979,44.2553,44.1502,44.2553,58400.0
2015-04-10 12:10:00,46.31,46.33,46.24,46.32,36800.0,44.2362,44.2553,44.1693,44.2457,36800.0
2015-04-10 12:20:00,46.33,46.34,46.26,46.26,17800.0,44.2553,44.2648,44.1884,44.1884,17800.0
2015-04-10 12:30:00,46.29,46.3,46.24,46.27,69200.0,44.2171,44.2266,44.1693,44.1979,69200.0
2015-04-10 12:40:00,46.26,46.28,46.18,46.19,137200.0,44.1884,44.2075,44.112,44.1215,137200.0
2015-04-10 12:50:00,46.19,46.24,46.1,46.13,140400.0,44.1215,44.1693,44.0356,44.0642,140400.0
2015-04-10 13:00:00,46.15,46.19,46.13,46.16,48200.0,44.0833,44.1215,44.0642,44.0929,48200.0
2015-04-10 13:10:00,46.16,46.18,46.1,46.1,60800.0,44.0929,44.112,44.0356,44.0356,60800.0
2015-04-10 13:20:00,46.12,46.16,46.05,46.06,72200.0,44.0547,44.0929,43.9878,43.9974,72200.0
2015-04-10 13:30:00,46.07,46.09,46.0,46.04,71600.0,44.0069,44.026,43.94,43.9782,71600.0
2015-04-10 13:40:00,46.05,46.16,46.05,46.13,75400.0,43.9878,44.0929,43.9878,44.0642,75400.0
2015-04-10 13:50:00,46.15,46.15,46.09,46.13,44000.0,44.0833,44.0833,44.026,44.0642,44000.0
2015-04-10 14:00:00,46.13,46.14,46.1,46.13,55600.0,44.0642,44.0738,44.0356,44.0642,55600.0
2015-04-10 14:10:00,46.14,46.23,46.13,46.16,108800.0,44.0738,44.1597,44.0642,44.0929,108800.0
2015-04-10 14:20:00,46.15,46.15,46.06,46.1,47800.0,44.0833,44.0833,43.9974,44.0356,47800.0
2015-04-10 14:30:00,46.1,46.13,46.07,46.1,61200.0,44.0356,44.0642,44.0069,44.0356,61200.0
2015-04-10 14:40:00,46.09,46.11,46.04,46.1,30000.0,44.026,44.0451,43.9782,44.0356,30000.0
2015-04-10 14:50:00,46.11,46.17,46.06,46.08,108000.0,44.0451,44.1024,43.9974,44.0165,108000.0
2015-04-10 15:00:00,46.07,46.17,46.05,46.17,90000.0,44.0069,44.1024,43.9878,44.1024,90000.0
2015-04-10 15:10:00,46.16,46.21,45.96,45.96,142800.0,44.0929,44.1406,43.9018,43.9018,142800.0
2015-04-10 15:20:00,45.96,46.07,45.96,46.06,133400.0,43.9018,44.0069,43.9018,43.9974,133400.0
2015-04-10 15:30:00,46.05,46.15,46.03,46.13,90400.0,43.9878,44.0833,43.9687,44.0642,90400.0
2015-04-10 15:40:00,46.12,46.17,46.0,46.13,198200.0,44.0547,44.1024,43.94,44.0642,198200.0
2015-04-10 15:50:00,46.13,46.2,46.07,46.17,326000.0,44.0642,44.1311,44.0069,44.1024,326000.0
2015-04-13 09:30:00,46.27,46.58,46.24,46.54,605800.0,44.1979,44.4941,44.1693,44.4559,605800.0
2015-04-13 09:40:00,46.52,46.58,46.44,46.56,316600.0,44.4368,44.4941,44.3603,44.475,316600.0
2015-04-13 09:50:00,46.57,46.63,46.57,46.63,273400.0,44.4845,44.5418,44.4845,44.5418,273400.0
2015-04-13 10:00:00,46.61,46.71,46.55,46.56,224200.0,44.5227,44.6182,44.4654,44.475,224200.0
2015-04-13 10:10:00,46.56,46.65,46.56,46.62,118000.0,44.475,44.5609,44.475,44.5323,118000.0
2015-04-13 10:20:00,46.61,46.91,46.6,46.84,425200.0,44.5227,44.8093,44.5132,44.7424,425200.0
2015-04-13 10:30:00,46.85,46.99,46.83,46.92,299000.0,44.752,44.8857,44.7329,44.8188,299000.0
2015-04-13 10:40:00,46.9,46.93,46.84,46.85,97600.0,44.7997,44.8284,44.7424,44.752,97600.0
2015-04-13 10:50:00,46.86,46.89,46.78,46.78,144600.0,44.7615,44.7902,44.6851,44.6851,144600.0
2015-04-13 11:00:00,46.77,46.88,46.77,46.85,96000.0,44.6756,44.7806,44.6756,44.752,96000.0
2015-04-13 11:10:00,46.85,46.93,46.77,46.89,89600.0,44.752,44.8284,44.6756,44.7902,89600.0
2015-04-13 11:20:00,46.88,47.01,46.84,46.88,226200.0,44.7806,44.9048,44.7424,44.7806,226200.0
2015-04-13 11:30:00,46.88,46.98,46.88,46.93,58200.0,44.7806,44.8762,44.7806,44.8284,58200.0
2015-04-13 11:40:00,46.94,46.98,46.88,46.95,62400.0,44.8379,44.8762,44.7806,44.8475,62400.0
2015-04-13 11:50:00,46.95,46.96,46.88,46.92,89000.0,44.8475,44.857,44.7806,44.8188,89000.0
2015-04-13 12:00:00,46.92,46.93,46.86,46.87,62400.0,44.8188,44.8284,44.7615,44.7711,62400.0
2015-04-13 12:10:00,46.86,46.86,46.7,46.7,170400.0,44.7615,44.7615,44.6087,44.6087,170400.0
2015-04-13 12:20:00,46.72,46.76,46.66,46.75,73000.0,44.6278,44.666,44.5705,44.6565,73000.0
2015-04-13 12:30:00,46.73,46.77,46.7,46.74,104000.0,44.6373,44.6756,44.6087,44.6469,104000.0
2015-04-13 12:40:00,46.76,46.76,46.66,46.67,96200.0,44.666,44.666,44.5705,44.58,96200.0
2015-04-13 12:50:00,46.69,46.72,46.64,46.71,47400.0,44.5991,44.6278,44.5514,44.6182,47400.0
2015-04-13 13:00:00,46.71,46.71,46.59,46.62,149800.0,44.6182,44.6182,44.5036,44.5323,149800.0
2015-04-13 13:10:00,46.6,46.61,46.51,46.55,174200.0,44.5132,44.5227,44.4272,44.4654,174200.0
2015-04-13 13:20:00,46.56,46.59,46.38,46.42,266400.0,44.475,44.5036,44.303,44.3412,266400.0
2015-04-13 13:30:00,46.39,46.46,46.35,46.43,157800.0,44.3126,44.3794,44.2744,44.3508,157800.0
2015-04-13 13:40:00,46.43,46.45,46.34,46.34,110800.0,44.3508,44.3699,44.2648,44.2648,110800.0
2015-04-13 13:50:00,46.34,46.54,46.33,46.5,173800.0,44.2648,44.4559,44.2553,44.4176,173800.0
2015-04-13 14:00:00,46.5,46.6,46.48,46.52,130600.0,44.4176,44.5132,44.3985,44.4368,130600.0
2015-04-13 14:10:00,46.52,46.54,46.44,46.52,89600.0,44.4368,44.4559,44.3603,44.4368,89600.0
2015-04-13 14:20:00,46.52,46.52,46.44,46.48,79600.0,44.4368,44.4368,44.3603,44.3985,79600.0
2015-04-13 14:30:00,46.49,46.59,46.43,46.58,136600.0,44.4081,44.5036,44.3508,44.4941,136600.0
2015-04-13 14:40:00,46.6,46.63,46.46,46.5,111800.0,44.5132,44.5418,44.3794,44.4176,111800.0
2015-04-13 14:50:00,46.51,46.53,46.38,46.43,104600.0,44.4272,44.4463,44.303,44.3508,104600.0
2015-04-13 15:00:00,46.44,46.52,46.35,46.48,140000.0,44.3603,44.4368,44.2744,44.3985,140000.0
2015-04-13 15:10:00,46.49,46.51,46.4,46.44,170200.0,44.4081,44.4272,44.3221,44.3603,170200.0
2015-04-13 15:20:00,46.44,46.46,46.29,46.35,279200.0,44.3603,44.3794,44.2171,44.2744,279200.0
2015-04-13 15:30:00,46.34,46.38,46.27,46.33,192600.0,44.2648,44.303,44.1979,44.2553,192600.0
2015-04-13 15:40:00,46.35,46.4,46.27,46.27,207400.0,44.2744,44.3221,44.1979,44.1979,207400.0
2015-04-13 15:50:00,46.27,46.38,46.15,46.26,460400.0,44.1979,44.303,44.0833,44.1884,460400.0
2015-04-14 09:30:00,46.33,46.7,46.32,46.57,510000.0,44.2553,44.6087,44.2457,44.4845,510000.0
2015-04-14 09:40:00,46.58,46.61,46.03,46.13,461600.0,44.4941,44.5227,43.9687,44.0642,461600.0
2015-04-14 09:50:00,46.13,46.2,45.85,45.92,476400.0,44.0642,44.1311,43.7968,43.8636,476400.0
2015-04-14 10:00:00,45.87,45.89,45.26,45.45,646000.0,43.8159,43.835,43.2332,43.4147,646000.0
2015-04-14 10:10:00,45.43,45.86,45.35,45.69,631800.0,43.3956,43.8063,43.3191,43.6439,631800.0
2015-04-14 10:20:00,45.73,45.74,45.51,45.63,313200.0,43.6821,43.6917,43.472,43.5866,313200.0
2015-04-14 10:30:00,45.62,45.69,45.44,45.68,255400.0,43.5771,43.6439,43.4051,43.6344,255400.0
2015-04-14 10:40:00,45.67,45.9,45.6,45.89,269400.0,43.6248,43.8445,43.558,43.835,269400.0
2015-04-14 10:50:00,45.88,45.95,45.8,45.88,237400.0,43.8254,43.8923,43.749,43.8254,237400.0
2015-04-14 11:00:00,45.85,45.94,45.73,45.9,136600.0,43.7968,43.8827,43.6821,43.8445,136600.0
2015-04-14 11:10:00,45.92,46.5,45.92,46.36,813600.0,43.8636,44.4176,43.8636,44.2839,813600.0
2015-04-14 11:20:00,46.35,46.39,46.32,46.34,188200.0,44.2744,44.3126,44.2457,44.2648,188200.0
2015-04-14 11:30:00,46.34,46.38,46.26,46.26,193200.0,44.2648,44.303,44.1884,44.1884,193200.0
2015-04-14 11:40:00,46.26,46.35,46.25,46.33,61800.0,44.1884,44.2744,44.1788,44.2553,61800.0
2015-04-14 11:50:00,46.31,46.37,46.31,46.36,46600.0,44.2362,44.2935,44.2362,44.2839,46600.0
2015-04-14 12:00:00,46.37,46.41,46.35,46.4,74200.0,44.2935,44.3317,44.2744,44.3221,74200.0
2015-04-14 12:10:00,46.4,46.4,46.28,46.29,220800.0,44.3221,44.3221,44.2075,44.2171,220800.0
2015-04-14 12:20:00,46.28,46.38,46.24,46.34,216200.0,44.2075,44.303,44.1693,44.2648,216200.0
2015-04-14 12:30:00,46.35,46.55,46.35,46.38,239600.0,44.2744,44.4654,44.2744,44.303,239600.0
2015-04-14 12:40:00,46.39,46.41,46.31,46.31,80400.0,44.3126,44.3317,44.2362,44.2362,80400.0
2015-04-14 12:50:00,46.33,46.38,46.23,46.28,107400.0,44.2553,44.303,44.1597,44.2075,107400.0
2015-04-14 13:00:00,46.29,46.3,46.2,46.23,85600.0,44.2171,44.2266,44.1311,44.1597,85600.0
2015-04-14 13:10:00,46.23,46.25,46.11,46.13,109400.0,44.1597,44.1788,44.0451,44.0642,109400.0
2015-04-14 13:20:00,46.15,46.23,46.13,46.21,44600.0,44.0833,44.1597,44.0642,44.1406,44600.0
2015-04-14 13:30:00,46.22,46.24,46.16,46.17,193800.0,44.1502,44.1693,44.0929,44.1024,193800.0
2015-04-14 13:40:00,46.18,46.28,46.17,46.21,188000.0,44.112,44.2075,44.1024,44.1406,188000.0
2015-04-14 13:50:00,46.21,46.24,46.16,46.22,67800.0,44.1406,44.1693,44.0929,44.1502,67800.0
2015-04-14 14:00:00,46.21,46.37,46.15,46.35,114600.0,44.1406,44.2935,44.0833,44.2744,114600.0
2015-04-14 14:10:00,46.34,46.34,46.22,46.31,59600.0,44.2648,44.2648,44.1502,44.2362,59600.0
2015-04-14 14:20:00,46.3,46.34,46.22,46.32,98200.0,44.2266,44.2648,44.1502,44.2457,98200.0
2015-04-14 14:30:00,46.33,46.33,46.07,46.12,109800.0,44.2553,44.2553,44.0069,44.0547,109800.0
2015-04-14 14:40:00,46.08,46.18,46.07,46.11,82800.0,44.0165,44.112,44.0069,44.0451,82800.0
2015-04-14 14:50:00,46.12,46.29,46.12,46.26,60600.0,44.0547,44.2171,44.0547,44.1884,60600.0
2015-04-14 15:00:00,46.26,46.35,46.22,46.22,118000.0,44.1884,44.2744,44.1502,44.1502,118000.0
2015-04-14 15:10:00,46.23,46.3,46.23,46.27,79400.0,44.1597,44.2266,44.1597,44.1979,79400.0
2015-04-14 15:20:00,46.25,46.25,46.13,46.15,107400.0,44.1788,44.1788,44.0642,44.0833,107400.0
2015-04-14 15:30:00,46.16,46.3,46.16,46.27,132000.0,44.0929,44.2266,44.0929,44.1979,132000.0
2015-04-14 15:40:00,46.27,46.32,46.24,46.26,143600.0,44.1979,44.2457,44.1693,44.1884,143600.0
2015-04-14 15:50:00,46.27,46.29,46.11,46.24,298800.0,44.1979,44.2171,44.0451,44.1693,298800.0
2015-04-15 09:30:00,46.76,46.85,46.52,46.54,538000.0,44.666,44.752,44.4368,44.4559,538000.0
2015-04-15 09:40:00,46.55,46.79,46.52,46.78,272800.0,44.4654,44.6947,44.4368,44.6851,272800.0
2015-04-15 09:50:00,46.79,46.96,46.77,46.84,328400.0,44.6947,44.857,44.6756,44.7424,328400.0
2015-04-15 10:00:00,46.85,46.94,46.72,46.79,305000.0,44.752,44.8379,44.6278,44.6947,305000.0
2015-04-15 10:10:00,46.79,46.92,46.74,46.88,321600.0,44.6947,44.8188,44.6469,44.7806,321600.0
2015-04-15 10:20:00,46.88,46.99,46.84,46.85,289000.0,44.7806,44.8857,44.7424,44.752,289000.0
2015-04-15 10:30:00,46.87,46.99,46.87,46.98,109800.0,44.7711,44.8857,44.7711,44.8762,109800.0
2015-04-15 10:40:00,46.99,47.09,46.96,47.04,268800.0,44.8857,44.9812,44.857,44.9335,268800.0
2015-04-15 10:50:00,47.04,47.09,46.98,47.05,112200.0,44.9335,44.9812,44.8762,44.943,112200.0
2015-04-15 11:00:00,47.06,47.09,47.02,47.05,94800.0,44.9526,44.9812,44.9144,44.943,94800.0
2015-04-15 11:10:00,47.06,47.08,46.95,46.98,201600.0,44.9526,44.9717,44.8475,44.8762,201600.0
2015-04-15 11:20:00,46.97,47.01,46.89,47.01,146800.0,44.8666,44.9048,44.7902,44.9048,146800.0
2015-04-15 11:30:00,47.01,47.01,46.91,46.92,120400.0,44.9048,44.9048,44.8093,44.8188,120400.0
2015-04-15 11:40:00,46.91,47.02,46.91,46.98,72600.0,44.8093,44.9144,44.8093,44.8762,72600.0
2015-04-15 11:50:00,47.01,47.19,47.01,47.18,192600.0,44.9048,45.0767,44.9048,45.0672,192600.0
2015-04-15 12:00:00,47.19,47.25,47.16,47.21,104600.0,45.0767,45.1341,45.0481,45.0959,104600.0
2015-04-15 12:10:00,47.21,47.33,47.2,47.28,130400.0,45.0959,45.2105,45.0863,45.1627,130400.0
2015-04-15 12:20:00,47.3,47.34,47.2,47.21,91400.0,45.1818,45.22,45.0863,45.0959,91400.0
2015-04-15 12:30:00,47.2,47.27,47.16,47.26,75200.0,45.0863,45.1532,45.0481,45.1436,75200.0
2015-04-15 12:40:00,47.27,47.38,47.26,47.33,90000.0,45.1532,45.2582,45.1436,45.2105,90000.0
2015-04-15 12:50:00,47.32,47.47,47.3,47.45,140200.0,45.2009,45.3442,45.1818,45.3251,140200.0
2015-04-15 13:00:00,47.46,47.5,47.46,47.49,95600.0,45.3347,45.3729,45.3347,45.3633,95600.0
2015-04-15 13:10:00,47.49,47.66,47.49,47.64,200000.0,45.3633,45.5257,45.3633,45.5066,200000.0
2015-04-15 13:20:00,47.63,47.81,47.63,47.78,153000.0,45.497,45.669,45.497,45.6403,153000.0
2015-04-15 13:30:00,47.79,47.84,47.7,47.7,130800.0,45.6499,45.6976,45.5639,45.5639,130800.0
2015-04-15 13:40:00,47.7,47.74,47.63,47.65,88000.0,45.5639,45.6021,45.497,45.5161,88000.0
2015-04-15 13:50:00,47.65,47.65,47.54,47.6,78000.0,45.5161,45.5161,45.4111,45.4684,78000.0
2015-04-15 14:00:00,47.6,47.76,47.57,47.74,115600.0,45.4684,45.6212,45.4397,45.6021,115600.0
2015-04-15 14:10:00,47.73,47.77,47.66,47.69,69400.0,45.5926,45.6308,45.5257,45.5544,69400.0
2015-04-15 14:20:00,47.67,47.72,47.61,47.69,55800.0,45.5353,45.583,45.4779,45.5544,55800.0
2015-04-15 14:30:00,47.68,47.71,47.56,47.56,140200.0,45.5448,45.5735,45.4302,45.4302,140200.0
2015-04-15 14:40:00,47.57,47.66,47.54,47.65,90400.0,45.4397,45.5257,45.4111,45.5161,90400.0
2015-04-15 14:50:00,47.66,47.7,47.59,47.59,103600.0,45.5257,45.5639,45.4588,45.4588,103600.0
2015-04-15 15:00:00,47.59,47.67,47.56,47.64,199000.0,45.4588,45.5353,45.4302,45.5066,199000.0
2015-04-15 15:10:00,47.63,47.66,47.56,47.66,124200.0,45.497,45.5257,45.4302,45.5257,124200.0
2015-04-15 15:20:00,47.67,47.67,47.56,47.65,91200.0,45.5353,45.5353,45.4302,45.5161,91200.0
2015-04-15 15:30:00,47.63,47.66,47.56,47.57,118800.0,45.497,45.5257,45.4302,45.4397,118800.0
2015-04-15 15:40:00,47.58,47.6,47.49,47.53,156600.0,45.4493,45.4684,45.3633,45.4015,156600.0
2015-04-15 15:50:00,47.54,47.57,47.27,47.3,486400.0,45.4111,45.4397,45.1532,45.1818,486400.0
2015-04-16 09:30:00,47.11,47.22,46.93,47.08,503600.0,45.0003,45.1054,44.8284,44.9717,503600.0
2015-04-16 09:40:00,47.12,47.31,47.01,47.03,372000.0,45.0099,45.1914,44.9048,44.9239,372000.0
2015-04-16 09:50:00,47.02,47.04,46.82,46.87,413600.0,44.9144,44.9335,44.7233,44.7711,413600.0
2015-04-16 10:00:00,46.84,47.16,46.77,47.02,399000.0,44.7424,45.0481,44.6756,44.9144,399000.0
2015-04-16 10:10:00,47.05,47.23,47.03,47.13,208200.0,44.943,45.115,44.9239,45.0194,208200.0
2015-04-16 10:20:00,47.1,47.12,46.93,47.04,195400.0,44.9908,45.0099,44.8284,44.9335,195400.0
2015-04-16 10:30:00,47.02,47.06,46.88,47.05,184200.0,44.9144,44.9526,44.7806,44.943,184200.0
2015-04-16 10:40:00,47.04,47.23,47.04,47.19,176800.0,44.9335,45.115,44.9335,45.0767,176800.0
2015-04-16 10:50:00,47.18,47.19,47.08,47.12,126400.0,45.0672,45.0767,44.9717,45.0099,126400.0
2015-04-16 11:00:00,47.11,47.19,47.08,47.19,79600.0,45.0003,45.0767,44.9717,45.0767,79600.0
2015-04-16 11:10:00,47.19,47.3,47.15,47.24,171400.0,45.0767,45.1818,45.0385,45.1245,171400.0
2015-04-16 11:20:00,47.23,47.33,47.21,47.24,112000.0,45.115,45.2105,45.0959,45.1245,112000.0
2015-04-16 11:30:00,47.24,47.25,47.18,47.19,79200.0,45.1245,45.1341,45.0672,45.0767,79200.0
2015-04-16 11:40:00,47.18,47.18,47.09,47.12,70000.0,45.0672,45.0672,44.9812,45.0099,70000.0
2015-04-16 11:50:00,47.1,47.12,47.08,47.09,53800.0,44.9908,45.0099,44.9717,44.9812,53800.0
2015-04-16 12:00:00,47.12,47.13,47.08,47.1,78600.0,45.0099,45.0194,44.9717,44.9908,78600.0
2015-04-16 12:10:00,47.09,47.18,47.08,47.15,67800.0,44.9812,45.0672,44.9717,45.0385,67800.0
2015-04-16 12:20:00,47.17,47.2,47.12,47.15,74200.0,45.0576,45.0863,45.0099,45.0385,74200.0
2015-04-16 12:30:00,47.16,47.21,47.07,47.1,71800.0,45.0481,45.0959,44.9621,44.9908,71800.0
2015-04-16 12:40:00,47.09,47.13,47.09,47.1,34200.0,44.9812,45.0194,44.9812,44.9908,34200.0
2015-04-16 12:50:00,47.11,47.12,47.07,47.1,57000.0,45.0003,45.0099,44.9621,44.9908,57000.0
2015-04-16 13:00:00,47.1,47.18,47.08,47.13,69600.0,44.9908,45.0672,44.9717,45.0194,69600.0
2015-04-16 13:10:00,47.14,47.17,47.1,47.15,41400.0,45.029,45.0576,44.9908,45.0385,41400.0
2015-04-16 13:20:00,47.16,47.2,47.11,47.14,69600.0,45.0481,45.0863,45.0003,45.029,69600.0
2015-04-16 13:30:00,47.13,47.24,47.12,47.19,63800.0,45.0194,45.1245,45.0099,45.0767,63800.0
2015-04-16 13:40:00,47.2,47.38,47.18,47.38,222800.0,45.0863,45.2582,45.0672,45.2582,222800.0
2015-04-16 13:50:00,47.38,47.42,47.31,47.33,162200.0,45.2582,45.2964,45.1914,45.2105,162200.0
2015-04-16 14:00:00,47.34,47.37,47.25,47.29,125200.0,45.22,45.2487,45.1341,45.1723,125200.0
2015-04-16 14:10:00,47.3,47.33,47.23,47.31,78800.0,45.1818,45.2105,45.115,45.1914,78800.0
2015-04-16 14:20:00,47.32,47.37,47.27,47.3,82200.0,45.2009,45.2487,45.1532,45.1818,82200.0
2015-04-16 14:30:00,47.31,47.35,47.27,47.32,75400.0,45.1914,45.2296,45.1532,45.2009,75400.0
2015-04-16 14:40:00,47.33,47.38,47.32,47.35,86400.0,45.2105,45.2582,45.2009,45.2296,86400.0
2015-04-16 14:50:00,47.35,47.37,47.27,47.27,54200.0,45.2296,45.2487,45.1532,45.1532,54200.0
2015-04-16 15:00:00,47.27,47.31,47.24,47.27,50400.0,45.1532,45.1914,45.1245,45.1532,50400.0
2015-04-16 15:10:00,47.26,47.3,47.16,47.21,111800.0,45.1436,45.1818,45.0481,45.0959,111800.0
2015-04-16 15:20:00,47.18,47.2,47.05,47.08,133400.0,45.0672,45.0863,44.943,44.9717,133400.0
2015-04-16 15:30:00,47.09,47.2,47.08,47.17,70400.0,44.9812,45.0863,44.9717,45.0576,70400.0
2015-04-16 15:40:00,47.17,47.17,47.07,47.13,98400.0,45.0576,45.0576,44.9621,45.0194,98400.0
2015-04-16 15:50:00,47.12,47.17,47.06,47.09,250200.0,45.0099,45.0576,44.9526,44.9812,250200.0
2015-04-17 09:30:00,45.61,46.09,45.52,45.85,1112200.0,43.5675,44.026,43.4815,43.7968,1112200.0
2015-04-17 09:40:00,45.86,45.91,45.5,45.7,939800.0,43.8063,43.8541,43.4624,43.6535,939800.0
2015-04-17 09:50:00,45.68,45.68,45.41,45.5,789000.0,43.6344,43.6344,43.3765,43.4624,789000.0
2015-04-17 10:00:00,45.46,45.52,44.83,44.95,1140600.0,43.4242,43.4815,42.8224,42.9371,1140600.0
2015-04-17 10:10:00,44.93,45.1,44.78,44.9,635800.0,42.918,43.0803,42.7747,42.8893,635800.0
2015-04-17 10:20:00,44.91,45.0,44.76,44.94,360400.0,42.8988,42.9848,42.7556,42.9275,360400.0
2015-04-17 10:30:00,44.91,45.15,44.88,44.99,373000.0,42.8988,43.1281,42.8702,42.9753,373000.0
2015-04-17 10:40:00,45.01,45.24,44.9,44.93,362000.0,42.9944,43.2141,42.8893,42.918,362000.0
2015-04-17 10:50:00,44.92,44.94,44.62,44.71,413800.0,42.9084,42.9275,42.6218,42.7078,413800.0
2015-04-17 11:00:00,44.7,44.83,44.5,44.8,547400.0,42.6983,42.8224,42.5072,42.7938,547400.0
2015-04-17 11:10:00,44.82,44.98,44.77,44.91,297800.0,42.8129,42.9657,42.7651,42.8988,297800.0
2015-04-17 11:20:00,44.92,45.18,44.91,45.07,350200.0,42.9084,43.1568,42.8988,43.0517,350200.0
2015-04-17 11:30:00,45.07,45.07,44.86,44.92,248600.0,43.0517,43.0517,42.8511,42.9084,248600.0
2015-04-17 11:40:00,44.93,44.93,44.8,44.93,119200.0,42.918,42.918,42.7938,42.918,119200.0
2015-04-17 11:50:00,44.93,44.99,44.85,44.85,131400.0,42.918,42.9753,42.8415,42.8415,131400.0
2015-04-17 12:00:00,44.85,44.96,44.81,44.82,219600.0,42.8415,42.9466,42.8033,42.8129,219600.0
2015-04-17 12:10:00,44.83,45.02,44.81,44.82,189400.0,42.8224,43.0039,42.8033,42.8129,189400.0
2015-04-17 12:20:00,44.85,44.93,44.7,44.73,296800.0,42.8415,42.918,42.6983,42.7269,296800.0
2015-04-17 12:30:00,44.73,44.86,44.66,44.81,129400.0,42.7269,42.8511,42.66,42.8033,129400.0
2015-04-17 12:40:00,44.8,44.88,44.76,44.83,29200.0,42.7938,42.8702,42.7556,42.8224,29200.0
2015-04-17 12:50:00,44.83,44.92,44.7,44.88,129200.0,42.8224,42.9084,42.6983,42.8702,129200.0
2015-04-17 13:00:00,44.87,44.93,44.85,44.9,44000.0,42.8606,42.918,42.8415,42.8893,44000.0
2015-04-17 13:10:00,44.85,44.92,44.81,44.92,61200.0,42.8415,42.9084,42.8033,42.9084,61200.0
2015-04-17 13:20:00,44.92,45.0,44.88,44.88,93600.0,42.9084,42.9848,42.8702,42.8702,93600.0
2015-04-17 13:30:00,44.87,44.87,44.73,44.74,145600.0,42.8606,42.8606,42.7269,42.7365,145600.0
2015-04-17 13:40:00,44.73,44.77,44.68,44.74,91400.0,42.7269,42.7651,42.6791,42.7365,91400.0
2015-04-17 13:50:00,44.74,44.82,44.55,44.56,311800.0,42.7365,42.8129,42.555,42.5645,311800.0
2015-04-17 14:00:00,44.57,44.68,44.36,44.38,386200.0,42.5741,42.6791,42.3735,42.3926,386200.0
2015-04-17 14:10:00,44.38,44.48,44.19,44.44,450600.0,42.3926,42.4881,42.2111,42.4499,450600.0
2015-04-17 14:20:00,44.44,44.53,44.38,44.51,143600.0,42.4499,42.5359,42.3926,42.5168,143600.0
2015-04-17 14:30:00,44.52,44.52,44.23,44.42,252800.0,42.5263,42.5263,42.2493,42.4308,252800.0
2015-04-17 14:40:00,44.42,44.52,44.35,44.38,247800.0,42.4308,42.5263,42.3639,42.3926,247800.0
2015-04-17 14:50:00,44.37,44.41,44.32,44.35,162000.0,42.383,42.4212,42.3353,42.3639,162000.0
2015-04-17 15:00:00,44.35,44.47,44.35,44.4,214600.0,42.3639,42.4786,42.3639,42.4117,214600.0
2015-04-17 15:10:00,44.4,44.65,44.4,44.57,247200.0,42.4117,42.6505,42.4117,42.5741,247200.0
2015-04-17 15:20:00,44.58,44.64,44.46,44.63,159600.0,42.5836,42.6409,42.469,42.6314,159600.0
2015-04-17 15:30:00,44.62,45.02,44.6,44.92,578200.0,42.6218,43.0039,42.6027,42.9084,578200.0
2015-04-17 15:40:00,44.91,44.92,44.71,44.71,339000.0,42.8988,42.9084,42.7078,42.7078,339000.0
2015-04-17 15:50:00,44.7,44.87,44.68,44.87,498000.0,42.6983,42.8606,42.6791,42.8606,498000.0
2015-04-20 09:30:00,45.52,45.69,45.29,45.29,1031400.0,43.4815,43.6439,43.2618,43.2618,1031400.0
2015-04-20 09:40:00,45.29,45.84,45.29,45.69,692400.0,43.2618,43.7872,43.2618,43.6439,692400.0
2015-04-20 09:50:00,45.69,45.8,45.62,45.68,238200.0,43.6439,43.749,43.5771,43.6344,238200.0
2015-04-20 10:00:00,45.69,45.75,45.49,45.58,278800.0,43.6439,43.7012,43.4529,43.5388,278800.0
2015-04-20 10:10:00,45.6,45.63,45.41,45.44,270600.0,43.558,43.5866,43.3765,43.4051,270600.0
2015-04-20 10:20:00,45.44,45.6,45.4,45.52,219600.0,43.4051,43.558,43.3669,43.4815,219600.0
2015-04-20 10:30:00,45.54,45.75,45.53,45.74,220800.0,43.5006,43.7012,43.4911,43.6917,220800.0
2015-04-20 10:40:00,45.75,45.82,45.71,45.75,291800.0,43.7012,43.7681,43.663,43.7012,291800.0
2015-04-20 10:50:00,45.75,45.98,45.74,45.94,441200.0,43.7012,43.9209,43.6917,43.8827,441200.0
2015-04-20 11:00:00,45.94,46.4,45.94,46.39,606200.0,43.8827,44.3221,43.8827,44.3126,606200.0
2015-04-20 11:10:00,46.4,46.4,46.26,46.27,208000.0,44.3221,44.3221,44.1884,44.1979,208000.0
2015-04-20 11:20:00,46.26,46.37,46.26,46.32,230400.0,44.1884,44.2935,44.1884,44.2457,230400.0
2015-04-20 11:30:00,46.33,46.47,46.28,46.29,211200.0,44.2553,44.389,44.2075,44.2171,211200.0
2015-04-20 11:40:00,46.3,46.32,46.23,46.25,201400.0,44.2266,44.2457,44.1597,44.1788,201400.0
2015-04-20 11:50:00,46.26,46.37,46.24,46.35,73400.0,44.1884,44.2935,44.1693,44.2744,73400.0
2015-04-20 12:00:00,46.36,46.38,46.21,46.21,180600.0,44.2839,44.303,44.1406,44.1406,180600.0
2015-04-20 12:10:00,46.21,46.32,46.16,46.32,129400.0,44.1406,44.2457,44.0929,44.2457,129400.0
2015-04-20 12:20:00,46.32,46.38,46.29,46.31,92600.0,44.2457,44.303,44.2171,44.2362,92600.0
2015-04-20 12:30:00,46.29,46.3,46.18,46.19,134800.0,44.2171,44.2266,44.112,44.1215,134800.0
2015-04-20 12:40:00,46.18,46.23,46.15,46.16,72400.0,44.112,44.1597,44.0833,44.0929,72400.0
2015-04-20 12:50:00,46.16,46.22,46.14,46.18,80000.0,44.0929,44.1502,44.0738,44.112,80000.0
2015-04-20 13:00:00,46.19,46.23,46.14,46.17,48600.0,44.1215,44.1597,44.0738,44.1024,48600.0
2015-04-20 13:10:00,46.17,46.23,46.1,46.13,76600.0,44.1024,44.1597,44.0356,44.0642,76600.0
2015-04-20 13:20:00,46.12,46.13,46.03,46.1,129800.0,44.0547,44.0642,43.9687,44.0356,129800.0
2015-04-20 13:30:00,46.09,46.17,46.04,46.13,106400.0,44.026,44.1024,43.9782,44.0642,106400.0
2015-04-20 13:40:00,46.13,46.19,46.1,46.14,93600.0,44.0642,44.1215,44.0356,44.0738,93600.0
2015-04-20 13:50:00,46.14,46.18,46.04,46.06,70200.0,44.0738,44.112,43.9782,43.9974,70200.0
2015-04-20 14:00:00,46.05,46.15,46.02,46.02,187000.0,43.9878,44.0833,43.9591,43.9591,187000.0
2015-04-20 14:10:00,46.02,46.18,45.99,46.15,163400.0,43.9591,44.112,43.9305,44.0833,163400.0
2015-04-20 14:20:00,46.13,46.17,46.07,46.08,110600.0,44.0642,44.1024,44.0069,44.0165,110600.0
2015-04-20 14:30:00,46.06,46.07,45.97,46.06,115800.0,43.9974,44.0069,43.9114,43.9974,115800.0
2015-04-20 14:40:00,46.05,46.15,46.05,46.09,92800.0,43.9878,44.0833,43.9878,44.026,92800.0
2015-04-20 14:50:00,46.09,46.11,45.99,46.04,104600.0,44.026,44.0451,43.9305,43.9782,104600.0
2015-04-20 15:00:00,46.02,46.1,45.98,46.1,110400.0,43.9591,44.0356,43.9209,44.0356,110400.0
2015-04-20 15:10:00,46.1,46.15,46.06,46.13,170400.0,44.0356,44.0833,43.9974,44.0642,170400.0
2015-04-20 15:20:00,46.13,46.13,46.01,46.04,118800.0,44.0642,44.0642,43.9496,43.9782,118800.0
2015-04-20 15:30:00,46.04,46.11,45.94,45.94,142200.0,43.9782,44.0451,43.8827,43.8827,142200.0
2015-04-20 15:40:00,45.93,46.12,45.93,46.06,278600.0,43.8732,44.0547,43.8732,43.9974,278600.0
2015-04-20 15:50:00,46.07,46.19,46.04,46.11,444000.0,44.0069,44.1215,43.9782,44.0451,444000.0
2015-04-21 09:30:00,46.58,46.8,46.31,46.34,640000.0,44.4941,44.7042,44.2362,44.2648,640000.0
2015-04-21 09:40:00,46.33,46.57,46.24,46.47,460400.0,44.2553,44.4845,44.1693,44.389,460400.0
2015-04-21 09:50:00,46.48,46.51,46.22,46.25,319200.0,44.3985,44.4272,44.1502,44.1788,319200.0
2015-04-21 10:00:00,46.27,46.39,46.09,46.18,283000.0,44.1979,44.3126,44.026,44.112,283000.0
2015-04-21 10:10:00,46.2,46.44,46.16,46.43,380800.0,44.1311,44.3603,44.0929,44.3508,380800.0
2015-04-21 10:20:00,46.42,46.49,46.34,46.38,208800.0,44.3412,44.4081,44.2648,44.303,208800.0
2015-04-21 10:30:00,46.4,46.43,46.26,46.41,167800.0,44.3221,44.3508,44.1884,44.3317,167800.0
2015-04-21 10:40:00,46.41,46.44,46.26,46.31,186200.0,44.3317,44.3603,44.1884,44.2362,186200.0
2015-04-21 10:50:00,46.29,46.42,46.27,46.34,136600.0,44.2171,44.3412,44.1979,44.2648,136600.0
2015-04-21 11:00:00,46.34,46.49,46.34,46.45,179600.0,44.2648,44.4081,44.2648,44.3699,179600.0
2015-04-21 11:10:00,46.45,46.52,46.42,46.45,278800.0,44.3699,44.4368,44.3412,44.3699,278800.0
2015-04-21 11:20:00,46.45,46.49,46.3,46.31,207600.0,44.3699,44.4081,44.2266,44.2362,207600.0
2015-04-21 11:30:00,46.3,46.38,46.28,46.3,158800.0,44.2266,44.303,44.2075,44.2266,158800.0
2015-04-21 11:40:00,46.31,46.34,46.05,46.12,281000.0,44.2362,44.2648,43.9878,44.0547,281000.0
2015-04-21 11:50:00,46.1,46.1,45.92,46.04,267000.0,44.0356,44.0356,43.8636,43.9782,267000.0
2015-04-21 12:00:00,46.02,46.13,45.96,46.12,128600.0,43.9591,44.0642,43.9018,44.0547,128600.0
2015-04-21 12:10:00,46.12,46.16,46.06,46.06,156400.0,44.0547,44.0929,43.9974,43.9974,156400.0
2015-04-21 12:20:00,46.07,46.24,46.06,46.17,103800.0,44.0069,44.1693,43.9974,44.1024,103800.0
2015-04-21 12:30:00,46.17,46.23,46.13,46.2,81400.0,44.1024,44.1597,44.0642,44.1311,81400.0
2015-04-21 12:40:00,46.21,46.22,46.13,46.15,44600.0,44.1406,44.1502,44.0642,44.0833,44600.0
2015-04-21 12:50:00,46.12,46.15,46.1,46.13,42200.0,44.0547,44.0833,44.0356,44.0642,42200.0
2015-04-21 13:00:00,46.11,46.2,46.1,46.2,43200.0,44.0451,44.1311,44.0356,44.1311,43200.0
2015-04-21 13:10:00,46.2,46.31,46.17,46.27,136000.0,44.1311,44.2362,44.1024,44.1979,136000.0
2015-04-21 13:20:00,46.28,46.3,46.22,46.24,62400.0,44.2075,44.2266,44.1502,44.1693,62400.0
2015-04-21 13:30:00,46.24,46.29,46.03,46.05,143400.0,44.1693,44.2171,43.9687,43.9878,143400.0
2015-04-21 13:40:00,46.06,46.13,45.99,46.01,108400.0,43.9974,44.0642,43.9305,43.9496,108400.0
2015-04-21 13:50:00,46.01,46.16,46.01,46.13,60600.0,43.9496,44.0929,43.9496,44.0642,60600.0
2015-04-21 14:00:00,46.08,46.08,45.89,45.98,200600.0,44.0165,44.0165,43.835,43.9209,200600.0
2015-04-21 14:10:00,45.97,46.08,45.92,46.06,183600.0,43.9114,44.0165,43.8636,43.9974,183600.0
2015-04-21 14:20:00,46.03,46.15,46.0,46.13,128400.0,43.9687,44.0833,43.94,44.0642,128400.0
2015-04-21 14:30:00,46.14,46.17,46.09,46.1,59400.0,44.0738,44.1024,44.026,44.0356,59400.0
2015-04-21 14:40:00,46.1,46.14,46.05,46.11,74800.0,44.0356,44.0738,43.9878,44.0451,74800.0
2015-04-21 14:50:00,46.1,46.15,46.08,46.13,51800.0,44.0356,44.0833,44.0165,44.0642,51800.0
2015-04-21 15:00:00,46.13,46.19,46.08,46.15,167200.0,44.0642,44.1215,44.0165,44.0833,167200.0
2015-04-21 15:10:00,46.15,46.15,46.06,46.08,133200.0,44.0833,44.0833,43.9974,44.0165,133200.0
2015-04-21 15:20:00,46.07,46.16,46.03,46.04,152800.0,44.0069,44.0929,43.9687,43.9782,152800.0
2015-04-21 15:30:00,46.05,46.06,45.95,46.03,154600.0,43.9878,43.9974,43.8923,43.9687,154600.0
2015-04-21 15:40:00,46.02,46.1,45.99,46.01,104600.0,43.9591,44.0356,43.9305,43.9496,104600.0
2015-04-21 15:50:00,46.01,46.14,45.96,45.97,294200.0,43.9496,44.0738,43.9018,43.9114,294200.0
2015-04-22 09:30:00,45.99,46.15,45.77,45.83,729600.0,43.9305,44.0833,43.7203,43.7777,729600.0
2015-04-22 09:40:00,45.82,45.97,45.36,45.44,521400.0,43.7681,43.9114,43.3287,43.4051,521400.0
2015-04-22 09:50:00,45.43,45.62,45.34,45.62,338000.0,43.3956,43.5771,43.3096,43.5771,338000.0
2015-04-22 10:00:00,45.62,45.76,45.13,45.18,558200.0,43.5771,43.7108,43.109,43.1568,558200.0
2015-04-22 10:10:00,45.18,45.34,44.87,45.06,606600.0,43.1568,43.3096,42.8606,43.0421,606600.0
2015-04-22 10:20:00,45.05,45.2,44.95,45.13,341400.0,43.0326,43.1759,42.9371,43.109,341400.0
2015-04-22 10:30:00,45.15,45.19,45.02,45.07,254800.0,43.1281,43.1663,43.0039,43.0517,254800.0
2015-04-22 10:40:00,45.09,45.81,45.08,45.74,620400.0,43.0708,43.7585,43.0612,43.6917,620400.0
2015-04-22 10:50:00,45.76,45.83,45.68,45.79,339600.0,43.7108,43.7777,43.6344,43.7394,339600.0
2015-04-22 11:00:00,45.8,46.01,45.8,45.96,438600.0,43.749,43.9496,43.749,43.9018,438600.0
2015-04-22 11:10:00,45.96,46.07,45.88,45.92,496600.0,43.9018,44.0069,43.8254,43.8636,496600.0
2015-04-22 11:20:00,45.92,46.0,45.9,45.98,102400.0,43.8636,43.94,43.8445,43.9209,102400.0
2015-04-22 11:30:00,46.0,46.1,45.92,45.96,194400.0,43.94,44.0356,43.8636,43.9018,194400.0
2015-04-22 11:40:00,45.96,45.99,45.86,45.88,83800.0,43.9018,43.9305,43.8063,43.8254,83800.0
2015-04-22 11:50:00,45.88,46.0,45.82,46.0,119800.0,43.8254,43.94,43.7681,43.94,119800.0
2015-04-22 12:00:00,46.0,46.05,45.85,45.9,81200.0,43.94,43.9878,43.7968,43.8445,81200.0
2015-04-22 12:10:00,45.9,45.98,45.88,45.98,53400.0,43.8445,43.9209,43.8254,43.9209,53400.0
2015-04-22 12:20:00,45.99,46.04,45.95,45.98,80800.0,43.9305,43.9782,43.8923,43.9209,80800.0
2015-04-22 12:30:00,45.98,46.02,45.91,46.02,43400.0,43.9209,43.9591,43.8541,43.9591,43400.0
2015-04-22 12:40:00,45.99,46.06,45.97,46.01,66400.0,43.9305,43.9974,43.9114,43.9496,66400.0
2015-04-22 12:50:00,46.03,46.22,46.02,46.2,322600.0,43.9687,44.1502,43.9591,44.1311,322600.0
2015-04-22 13:00:00,46.21,46.25,46.02,46.05,183400.0,44.1406,44.1788,43.9591,43.9878,183400.0
2015-04-22 13:10:00,46.05,46.15,46.05,46.05,39800.0,43.9878,44.0833,43.9878,43.9878,39800.0
2015-04-22 13:20:00,46.08,46.13,46.06,46.06,21000.0,44.0165,44.0642,43.9974,43.9974,21000.0
2015-04-22 13:30:00,46.06,46.16,46.05,46.13,51000.0,43.9974,44.0929,43.9878,44.0642,51000.0
2015-04-22 13:40:00,46.15,46.32,46.15,46.29,267200.0,44.0833,44.2457,44.0833,44.2171,267200.0
2015-04-22 13:50:00,46.26,46.26,46.18,46.23,136800.0,44.1884,44.1884,44.112,44.1597,136800.0
2015-04-22 14:00:00,46.24,46.3,46.17,46.29,150800.0,44.1693,44.2266,44.1024,44.2171,150800.0
2015-04-22 14:10:00,46.3,46.38,46.28,46.3,129000.0,44.2266,44.303,44.2075,44.2266,129000.0
2015-04-22 14:20:00,46.31,46.35,46.29,46.33,52400.0,44.2362,44.2744,44.2171,44.2553,52400.0
2015-04-22 14:30:00,46.34,46.38,46.29,46.35,53000.0,44.2648,44.303,44.2171,44.2744,53000.0
2015-04-22 14:40:00,46.36,46.38,46.29,46.3,105800.0,44.2839,44.303,44.2171,44.2266,105800.0
2015-04-22 14:50:00,46.3,46.3,46.17,46.19,155000.0,44.2266,44.2266,44.1024,44.1215,155000.0
2015-04-22 15:00:00,46.21,46.3,46.2,46.24,73800.0,44.1406,44.2266,44.1311,44.1693,73800.0
2015-04-22 15:10:00,46.24,46.25,46.15,46.19,90000.0,44.1693,44.1788,44.0833,44.1215,90000.0
2015-04-22 15:20:00,46.18,46.3,46.18,46.24,125000.0,44.112,44.2266,44.112,44.1693,125000.0
2015-04-22 15:30:00,46.24,46.24,46.08,46.16,138600.0,44.1693,44.1693,44.0165,44.0929,138600.0
2015-04-22 15:40:00,46.15,46.24,46.13,46.17,141600.0,44.0833,44.1693,44.0642,44.1024,141600.0
2015-04-22 15:50:00,46.17,46.23,46.15,46.19,205600.0,44.1024,44.1597,44.0833,44.1215,205600.0
2015-04-23 09:30:00,45.95,46.19,45.85,46.11,614400.0,43.8923,44.1215,43.7968,44.0451,614400.0
2015-04-23 09:40:00,46.11,46.15,45.94,46.09,278000.0,44.0451,44.0833,43.8827,44.026,278000.0
2015-04-23 09:50:00,46.07,46.23,45.97,46.21,284400.0,44.0069,44.1597,43.9114,44.1406,284400.0
2015-04-23 10:00:00,46.22,46.27,45.95,45.95,392200.0,44.1502,44.1979,43.8923,43.8923,392200.0
2015-04-23 10:10:00,45.94,45.95,45.72,45.83,392200.0,43.8827,43.8923,43.6726,43.7777,392200.0
2015-04-23 10:20:00,45.85,45.93,45.74,45.9,210200.0,43.7968,43.8732,43.6917,43.8445,210200.0
2015-04-23 10:30:00,45.89,46.09,45.89,46.03,157200.0,43.835,44.026,43.835,43.9687,157200.0
2015-04-23 10:40:00,46.04,46.18,46.03,46.13,185000.0,43.9782,44.112,43.9687,44.0642,185000.0
2015-04-23 10:50:00,46.12,46.18,46.05,46.1,104800.0,44.0547,44.112,43.9878,44.0356,104800.0
2015-04-23 11:00:00,46.05,46.21,46.05,46.14,179000.0,43.9878,44.1406,43.9878,44.0738,179000.0
2015-04-23 11:10:00,46.18,46.21,46.0,46.0,170200.0,44.112,44.1406,43.94,43.94,170200.0
2015-04-23 11:20:00,45.99,46.12,45.99,46.08,82200.0,43.9305,44.0547,43.9305,44.0165,82200.0
2015-04-23 11:30:00,46.09,46.2,46.05,46.19,88600.0,44.026,44.1311,43.9878,44.1215,88600.0
2015-04-23 11:40:00,46.19,46.21,46.07,46.13,112800.0,44.1215,44.1406,44.0069,44.0642,112800.0
2015-04-23 11:50:00,46.13,46.62,46.13,46.54,618200.0,44.0642,44.5323,44.0642,44.4559,618200.0
2015-04-23 12:00:00,46.54,46.55,46.38,46.51,235200.0,44.4559,44.4654,44.303,44.4272,235200.0
2015-04-23 12:10:00,46.52,46.58,46.48,46.57,146800.0,44.4368,44.4941,44.3985,44.4845,146800.0
2015-04-23 12:20:00,46.58,46.63,46.53,46.62,130400.0,44.4941,44.5418,44.4463,44.5323,130400.0
2015-04-23 12:30:00,46.62,46.73,46.6,46.71,187200.0,44.5323,44.6373,44.5132,44.6182,187200.0
2015-04-23 12:40:00,46.73,46.75,46.66,46.7,207800.0,44.6373,44.6565,44.5705,44.6087,207800.0
2015-04-23 12:50:00,46.71,46.77,46.7,46.77,234400.0,44.6182,44.6756,44.6087,44.6756,234400.0
2015-04-23 13:00:00,46.77,46.88,46.76,46.83,262000.0,44.6756,44.7806,44.666,44.7329,262000.0
2015-04-23 13:10:00,46.86,46.94,46.83,46.85,124000.0,44.7615,44.8379,44.7329,44.752,124000.0
2015-04-23 13:20:00,46.86,47.03,46.86,46.92,183200.0,44.7615,44.9239,44.7615,44.8188,183200.0
2015-04-23 13:30:00,46.93,47.01,46.91,46.91,113200.0,44.8284,44.9048,44.8093,44.8093,113200.0
2015-04-23 13:40:00,46.92,46.93,46.84,46.91,43600.0,44.8188,44.8284,44.7424,44.8093,43600.0
2015-04-23 13:50:00,46.91,46.93,46.84,46.93,70800.0,44.8093,44.8284,44.7424,44.8284,70800.0
2015-04-23 14:00:00,46.93,47.0,46.92,46.98,189000.0,44.8284,44.8953,44.8188,44.8762,189000.0
2015-04-23 14:10:00,46.99,47.01,46.95,46.97,163400.0,44.8857,44.9048,44.8475,44.8666,163400.0
2015-04-23 14:20:00,46.99,47.0,46.93,46.95,149200.0,44.8857,44.8953,44.8284,44.8475,149200.0
2015-04-23 14:30:00,46.95,46.99,46.93,46.96,140000.0,44.8475,44.8857,44.8284,44.857,140000.0
2015-04-23 14:40:00,46.96,46.97,46.9,46.91,164800.0,44.857,44.8666,44.7997,44.8093,164800.0
2015-04-23 14:50:00,46.9,46.97,46.89,46.93,77800.0,44.7997,44.8666,44.7902,44.8284,77800.0
2015-04-23 15:00:00,46.93,46.99,46.92,46.99,184800.0,44.8284,44.8857,44.8188,44.8857,184800.0
2015-04-23 15:10:00,46.99,47.1,46.98,47.02,443600.0,44.8857,44.9908,44.8762,44.9144,443600.0
2015-04-23 15:20:00,47.01,47.02,46.94,46.97,98400.0,44.9048,44.9144,44.8379,44.8666,98400.0
2015-04-23 15:30:00,46.97,46.97,46.9,46.94,128200.0,44.8666,44.8666,44.7997,44.8379,128200.0
2015-04-23 15:40:00,46.93,46.98,46.8,46.81,189600.0,44.8284,44.8762,44.7042,44.7138,189600.0
2015-04-23 15:50:00,46.81,46.9,46.71,46.8,466200.0,44.7138,44.7997,44.6182,44.7042,466200.0
2015-04-24 09:30:00,46.87,47.02,46.6,46.68,415000.0,44.7711,44.9144,44.5132,44.5896,415000.0
2015-04-24 09:40:00,46.69,46.75,46.57,46.67,215200.0,44.5991,44.6565,44.4845,44.58,215200.0
2015-04-24 09:50:00,46.68,46.82,46.6,46.79,280800.0,44.5896,44.7233,44.5132,44.6947,280800.0
2015-04-24 10:00:00,46.8,46.8,46.35,46.49,416600.0,44.7042,44.7042,44.2744,44.4081,416600.0
2015-04-24 10:10:00,46.49,46.63,46.42,46.57,223000.0,44.4081,44.5418,44.3412,44.4845,223000.0
2015-04-24 10:20:00,46.54,46.72,46.49,46.69,297400.0,44.4559,44.6278,44.4081,44.5991,297400.0
2015-04-24 10:30:00,46.69,46.81,46.69,46.79,240600.0,44.5991,44.7138,44.5991,44.6947,240600.0
2015-04-24 10:40:00,46.79,46.83,46.7,46.72,183000.0,44.6947,44.7329,44.6087,44.6278,183000.0
2015-04-24 10:50:00,46.73,46.82,46.73,46.81,72600.0,44.6373,44.7233,44.6373,44.7138,72600.0
2015-04-24 11:00:00,46.81,46.88,46.75,46.83,167400.0,44.7138,44.7806,44.6565,44.7329,167400.0
2015-04-24 11:10:00,46.81,46.87,46.78,46.84,140200.0,44.7138,44.7711,44.6851,44.7424,140200.0
2015-04-24 11:20:00,46.85,46.85,46.72,46.74,103800.0,44.752,44.752,44.6278,44.6469,103800.0
2015-04-24 11:30:00,46.74,46.76,46.65,46.66,142600.0,44.6469,44.666,44.5609,44.5705,142600.0
2015-04-24 11:40:00,46.7,46.75,46.68,46.69,136400.0,44.6087,44.6565,44.5896,44.5991,136400.0
2015-04-24 11:50:00,46.7,46.71,46.6,46.6,114000.0,44.6087,44.6182,44.5132,44.5132,114000.0
2015-04-24 12:00:00,46.61,46.64,46.58,46.6,78200.0,44.5227,44.5514,44.4941,44.5132,78200.0
2015-04-24 12:10:00,46.59,46.65,46.59,46.63,50600.0,44.5036,44.5609,44.5036,44.5418,50600.0
2015-04-24 12:20:00,46.63,46.67,46.57,46.58,85000.0,44.5418,44.58,44.4845,44.4941,85000.0
2015-04-24 12:30:00,46.57,46.63,46.55,46.58,70400.0,44.4845,44.5418,44.4654,44.4941,70400.0
2015-04-24 12:40:00,46.56,46.6,46.45,46.46,119000.0,44.475,44.5132,44.3699,44.3794,119000.0
2015-04-24 12:50:00,46.45,46.51,46.45,46.47,67400.0,44.3699,44.4272,44.3699,44.389,67400.0
2015-04-24 13:00:00,46.47,46.49,46.4,46.49,117600.0,44.389,44.4081,44.3221,44.4081,117600.0
2015-04-24 13:10:00,46.49,46.52,46.44,46.52,51400.0,44.4081,44.4368,44.3603,44.4368,51400.0
2015-04-24 13:20:00,46.52,46.54,46.49,46.51,29200.0,44.4368,44.4559,44.4081,44.4272,29200.0
2015-04-24 13:30:00,46.5,46.5,46.45,46.46,27800.0,44.4176,44.4176,44.3699,44.3794,27800.0
2015-04-24 13:40:00,46.48,46.6,46.45,46.51,93600.0,44.3985,44.5132,44.3699,44.4272,93600.0
2015-04-24 13:50:00,46.5,46.55,46.45,46.52,30800.0,44.4176,44.4654,44.3699,44.4368,30800.0
2015-04-24 14:00:00,46.52,46.59,46.49,46.54,67400.0,44.4368,44.5036,44.4081,44.4559,67400.0
2015-04-24 14:10:00,46.52,46.54,46.46,46.49,53800.0,44.4368,44.4559,44.3794,44.4081,53800.0
2015-04-24 14:20:00,46.51,46.55,46.47,46.53,31400.0,44.4272,44.4654,44.389,44.4463,31400.0
2015-04-24 14:30:00,46.55,46.55,46.46,46.5,32200.0,44.4654,44.4654,44.3794,44.4176,32200.0
2015-04-24 14:40:00,46.48,46.57,46.45,46.48,43800.0,44.3985,44.4845,44.3699,44.3985,43800.0
2015-04-24 14:50:00,46.49,46.51,46.27,46.29,140400.0,44.4081,44.4272,44.1979,44.2171,140400.0
2015-04-24 15:00:00,46.27,46.36,46.18,46.24,323800.0,44.1979,44.2839,44.112,44.1693,323800.0
2015-04-24 15:10:00,46.24,46.28,46.22,46.22,79200.0,44.1693,44.2075,44.1502,44.1502,79200.0
2015-04-24 15:20:00,46.21,46.3,46.2,46.27,140000.0,44.1406,44.2266,44.1311,44.1979,140000.0
2015-04-24 15:30:00,46.27,46.37,46.25,46.35,131000.0,44.1979,44.2935,44.1788,44.2744,131000.0
2015-04-24 15:40:00,46.34,46.37,46.26,46.33,209800.0,44.2648,44.2935,44.1884,44.2553,209800.0
2015-04-24 15:50:00,46.33,46.45,46.31,46.36,450600.0,44.2553,44.3699,44.2362,44.2839,450600.0
2015-04-27 09:30:00,46.73,46.85,46.6,46.68,577400.0,44.6373,44.752,44.5132,44.5896,577400.0
2015-04-27 09:40:00,46.67,46.76,46.57,46.74,333400.0,44.58,44.666,44.4845,44.6469,333400.0
2015-04-27 09:50:00,46.76,47.38,46.73,47.38,701600.0,44.666,45.2582,44.6373,45.2582,701600.0
2015-04-27 10:00:00,47.4,47.5,47.24,47.25,342000.0,45.2773,45.3729,45.1245,45.1341,342000.0
2015-04-27 10:10:00,47.26,47.35,47.23,47.33,117600.0,45.1436,45.2296,45.115,45.2105,117600.0
2015-04-27 10:20:00,47.33,47.35,47.19,47.21,144200.0,45.2105,45.2296,45.0767,45.0959,144200.0
2015-04-27 10:30:00,47.21,47.31,47.16,47.21,106200.0,45.0959,45.1914,45.0481,45.0959,106200.0
2015-04-27 10:40:00,47.21,47.21,46.9,46.93,297000.0,45.0959,45.0959,44.7997,44.8284,297000.0
2015-04-27 10:50:00,46.93,46.93,46.37,46.44,665800.0,44.8284,44.8284,44.2935,44.3603,665800.0
2015-04-27 11:00:00,46.44,46.48,46.24,46.3,367200.0,44.3603,44.3985,44.1693,44.2266,367200.0
2015-04-27 11:10:00,46.3,46.51,46.28,46.49,359400.0,44.2266,44.4272,44.2075,44.4081,359400.0
2015-04-27 11:20:00,46.49,46.51,46.35,46.38,223800.0,44.4081,44.4272,44.2744,44.303,223800.0
2015-04-27 11:30:00,46.37,46.44,46.31,46.38,252000.0,44.2935,44.3603,44.2362,44.303,252000.0
2015-04-27 11:40:00,46.38,46.41,46.1,46.16,254200.0,44.303,44.3317,44.0356,44.0929,254200.0
2015-04-27 11:50:00,46.17,46.18,45.77,45.85,441200.0,44.1024,44.112,43.7203,43.7968,441200.0
2015-04-27 12:00:00,45.83,45.86,45.71,45.74,260400.0,43.7777,43.8063,43.663,43.6917,260400.0
2015-04-27 12:10:00,45.72,45.73,44.83,44.84,912200.0,43.6726,43.6821,42.8224,42.832,912200.0
2015-04-27 12:20:00,44.83,45.15,44.82,45.08,635200.0,42.8224,43.1281,42.8129,43.0612,635200.0
2015-04-27 12:30:00,45.07,45.12,44.96,44.98,348600.0,43.0517,43.0994,42.9466,42.9657,348600.0
2015-04-27 12:40:00,44.97,45.01,44.85,44.9,277000.0,42.9562,42.9944,42.8415,42.8893,277000.0
2015-04-27 12:50:00,44.88,44.9,44.72,44.76,360800.0,42.8702,42.8893,42.7174,42.7556,360800.0
2015-04-27 13:00:00,44.76,45.04,44.69,45.03,383000.0,42.7556,43.023,42.6887,43.0135,383000.0
2015-04-27 13:10:00,45.02,45.03,44.37,44.4,545000.0,43.0039,43.0135,42.383,42.4117,545000.0
2015-04-27 13:20:00,44.43,44.74,44.4,44.73,442200.0,42.4403,42.7365,42.4117,42.7269,442200.0
2015-04-27 13:30:00,44.72,44.99,44.7,44.88,514400.0,42.7174,42.9753,42.6983,42.8702,514400.0
2015-04-27 13:40:00,44.87,44.92,44.71,44.71,191000.0,42.8606,42.9084,42.7078,42.7078,191000.0
2015-04-27 13:50:00,44.73,44.9,44.7,44.88,159800.0,42.7269,42.8893,42.6983,42.8702,159800.0
2015-04-27 14:00:00,44.88,44.91,44.72,44.77,183800.0,42.8702,42.8988,42.7174,42.7651,183800.0
2015-04-27 14:10:00,44.77,44.85,44.67,44.8,215200.0,42.7651,42.8415,42.6696,42.7938,215200.0
2015-04-27 14:20:00,44.8,45.01,44.76,44.94,210400.0,42.7938,42.9944,42.7556,42.9275,210400.0
2015-04-27 14:30:00,44.96,44.97,44.76,44.81,121000.0,42.9466,42.9562,42.7556,42.8033,121000.0
2015-04-27 14:40:00,44.81,44.92,44.76,44.89,191400.0,42.8033,42.9084,42.7556,42.8797,191400.0
2015-04-27 14:50:00,44.88,44.94,44.78,44.93,130800.0,42.8702,42.9275,42.7747,42.918,130800.0
2015-04-27 15:00:00,44.95,45.03,44.91,44.96,141000.0,42.9371,43.0135,42.8988,42.9466,141000.0
2015-04-27 15:10:00,44.94,45.0,44.66,44.67,308200.0,42.9275,42.9848,42.66,42.6696,308200.0
2015-04-27 15:20:00,44.69,44.81,44.63,44.72,180600.0,42.6887,42.8033,42.6314,42.7174,180600.0
2015-04-27 15:30:00,44.72,44.74,44.57,44.71,204600.0,42.7174,42.7365,42.5741,42.7078,204600.0
2015-04-27 15:40:00,44.73,44.74,44.55,44.63,282200.0,42.7269,42.7365,42.555,42.6314,282200.0
2015-04-27 15:50:00,44.62,44.84,44.52,44.82,442800.0,42.6218,42.832,42.5263,42.8129,442800.0
2015-04-28 09:30:00,44.92,45.21,44.88,45.07,538000.0,42.9084,43.1854,42.8702,43.0517,538000.0
2015-04-28 09:40:00,45.1,45.25,44.8,44.83,455000.0,43.0803,43.2236,42.7938,42.8224,455000.0
2015-04-28 09:50:00,44.82,45.21,44.71,44.77,536800.0,42.8129,43.1854,42.7078,42.7651,536800.0
2015-04-28 10:00:00,44.72,44.74,43.96,44.02,812400.0,42.7174,42.7365,41.9914,42.0487,812400.0
2015-04-28 10:10:00,44.0,44.05,43.52,43.84,754000.0,42.0296,42.0774,41.5711,41.8768,754000.0
2015-04-28 10:20:00,43.84,44.5,43.83,44.41,694800.0,41.8768,42.5072,41.8672,42.4212,694800.0
2015-04-28 10:30:00,44.36,44.77,44.31,44.7,322400.0,42.3735,42.7651,42.3257,42.6983,322400.0
2015-04-28 10:40:00,44.7,45.06,44.7,45.04,391200.0,42.6983,43.0421,42.6983,43.023,391200.0
2015-04-28 10:50:00,45.04,45.18,44.83,44.88,294400.0,43.023,43.1568,42.8224,42.8702,294400.0
2015-04-28 11:00:00,44.92,45.53,44.9,45.52,580200.0,42.9084,43.4911,42.8893,43.4815,580200.0
2015-04-28 11:10:00,45.52,45.58,45.38,45.48,261800.0,43.4815,43.5388,43.3478,43.4433,261800.0
2015-04-28 11:20:00,45.49,45.51,45.36,45.37,153400.0,43.4529,43.472,43.3287,43.3383,153400.0
2015-04-28 11:30:00,45.38,45.65,45.38,45.55,235600.0,43.3478,43.6057,43.3478,43.5102,235600.0
2015-04-28 11:40:00,45.54,45.55,45.26,45.38,127000.0,43.5006,43.5102,43.2332,43.3478,127000.0
2015-04-28 11:50:00,45.42,45.45,45.33,45.43,156200.0,43.386,43.4147,43.3,43.3956,156200.0
2015-04-28 12:00:00,45.43,45.59,45.35,45.59,85000.0,43.3956,43.5484,43.3191,43.5484,85000.0
2015-04-28 12:10:00,45.58,45.6,45.48,45.51,171200.0,43.5388,43.558,43.4433,43.472,171200.0
2015-04-28 12:20:00,45.52,45.8,45.41,45.65,316800.0,43.4815,43.749,43.3765,43.6057,316800.0
2015-04-28 12:30:00,45.66,45.72,45.46,45.48,137200.0,43.6153,43.6726,43.4242,43.4433,137200.0
2015-04-28 12:40:00,45.47,45.57,45.45,45.52,66400.0,43.4338,43.5293,43.4147,43.4815,66400.0
2015-04-28 12:50:00,45.52,45.75,45.49,45.58,132400.0,43.4815,43.7012,43.4529,43.5388,132400.0
2015-04-28 13:00:00,45.59,45.7,45.57,45.6,142000.0,43.5484,43.6535,43.5293,43.558,142000.0
2015-04-28 13:10:00,45.63,45.71,45.54,45.6,160400.0,43.5866,43.663,43.5006,43.558,160400.0
2015-04-28 13:20:00,45.59,45.71,45.54,45.56,112600.0,43.5484,43.663,43.5006,43.5197,112600.0
2015-04-28 13:30:00,45.54,45.58,45.43,45.5,110800.0,43.5006,43.5388,43.3956,43.4624,110800.0
2015-04-28 13:40:00,45.47,45.58,45.43,45.51,85200.0,43.4338,43.5388,43.3956,43.472,85200.0
2015-04-28 13:50:00,45.51,45.6,45.44,45.52,66600.0,43.472,43.558,43.4051,43.4815,66600.0
2015-04-28 14:00:00,45.51,45.51,45.29,45.35,151400.0,43.472,43.472,43.2618,43.3191,151400.0
2015-04-28 14:10:00,45.35,45.43,45.15,45.15,185200.0,43.3191,43.3956,43.1281,43.1281,185200.0
2015-04-28 14:20:00,45.16,45.22,45.05,45.18,121400.0,43.1377,43.195,43.0326,43.1568,121400.0
2015-04-28 14:30:00,45.17,45.35,45.1,45.35,119400.0,43.1472,43.3191,43.0803,43.3191,119400.0
2015-04-28 14:40:00,45.34,45.52,45.33,45.36,227400.0,43.3096,43.4815,43.3,43.3287,227400.0
2015-04-28 14:50:00,45.37,45.41,45.27,45.34,81800.0,43.3383,43.3765,43.2427,43.3096,81800.0
2015-04-28 15:00:00,45.3,45.49,45.25,45.43,155400.0,43.2714,43.4529,43.2236,43.3956,155400.0
2015-04-28 15:10:00,45.43,45.5,45.37,45.4,143600.0,43.3956,43.4624,43.3383,43.3669,143600.0
2015-04-28 15:20:00,45.41,45.51,45.37,45.4,156600.0,43.3765,43.472,43.3383,43.3669,156600.0
2015-04-28 15:30:00,45.38,45.48,45.27,45.33,214200.0,43.3478,43.4433,43.2427,43.3,214200.0
2015-04-28 15:40:00,45.32,45.4,45.22,45.24,207600.0,43.2905,43.3669,43.195,43.2141,207600.0
2015-04-28 15:50:00,45.22,45.6,45.18,45.55,468600.0,43.195,43.558,43.1568,43.5102,468600.0
2015-04-29 09:30:00,44.81,45.2,44.6,45.03,946800.0,42.8033,43.1759,42.6027,43.0135,946800.0
2015-04-29 09:40:00,45.08,45.27,44.8,45.18,421400.0,43.0612,43.2427,42.7938,43.1568,421400.0
2015-04-29 09:50:00,45.17,45.17,44.75,44.79,328000.0,43.1472,43.1472,42.746,42.7842,328000.0
2015-04-29 10:00:00,44.77,44.92,44.49,44.71,473400.0,42.7651,42.9084,42.4977,42.7078,473400.0
2015-04-29 10:10:00,44.73,44.85,44.56,44.79,159200.0,42.7269,42.8415,42.5645,42.7842,159200.0
2015-04-29 10:20:00,44.78,44.84,44.58,44.59,191200.0,42.7747,42.832,42.5836,42.5932,191200.0
2015-04-29 10:30:00,44.59,44.88,44.58,44.85,311800.0,42.5932,42.8702,42.5836,42.8415,311800.0
2015-04-29 10:40:00,44.85,44.96,44.73,44.8,188800.0,42.8415,42.9466,42.7269,42.7938,188800.0
2015-04-29 10:50:00,44.77,44.98,44.71,44.96,178200.0,42.7651,42.9657,42.7078,42.9466,178200.0
2015-04-29 11:00:00,44.92,45.24,44.91,45.22,372800.0,42.9084,43.2141,42.8988,43.195,372800.0
2015-04-29 11:10:00,45.24,45.24,45.04,45.05,172600.0,43.2141,43.2141,43.023,43.0326,172600.0
2015-04-29 11:20:00,45.1,45.14,44.77,44.79,235800.0,43.0803,43.1185,42.7651,42.7842,235800.0
2015-04-29 11:30:00,44.77,44.85,44.55,44.67,257400.0,42.7651,42.8415,42.555,42.6696,257400.0
2015-04-29 11:40:00,44.64,44.73,44.6,44.7,184600.0,42.6409,42.7269,42.6027,42.6983,184600.0
2015-04-29 11:50:00,44.7,44.73,44.66,44.69,123000.0,42.6983,42.7269,42.66,42.6887,123000.0
2015-04-29 12:00:00,44.69,44.74,44.5,44.51,305000.0,42.6887,42.7365,42.5072,42.5168,305000.0
2015-04-29 12:10:00,44.51,44.51,44.2,44.27,348200.0,42.5168,42.5168,42.2206,42.2875,348200.0
2015-04-29 12:20:00,44.26,44.37,44.04,44.06,359400.0,42.278,42.383,42.0678,42.0869,359400.0
2015-04-29 12:30:00,44.04,44.07,43.91,44.02,744400.0,42.0678,42.0965,41.9436,42.0487,744400.0
2015-04-29 12:40:00,44.02,44.24,43.96,44.21,219000.0,42.0487,42.2589,41.9914,42.2302,219000.0
2015-04-29 12:50:00,44.21,44.3,44.09,44.24,167000.0,42.2302,42.3162,42.1156,42.2589,167000.0
2015-04-29 13:00:00,44.23,44.27,43.98,44.08,208400.0,42.2493,42.2875,42.0105,42.106,208400.0
2015-04-29 13:10:00,44.12,44.3,44.02,44.2,96000.0,42.1442,42.3162,42.0487,42.2206,96000.0
2015-04-29 13:20:00,44.18,44.26,44.0,44.03,153000.0,42.2015,42.278,42.0296,42.0583,153000.0
2015-04-29 13:30:00,44.04,44.23,44.03,44.22,113000.0,42.0678,42.2493,42.0583,42.2397,113000.0
2015-04-29 13:40:00,44.22,44.48,44.15,44.37,438000.0,42.2397,42.4881,42.1729,42.383,438000.0
2015-04-29 13:50:00,44.36,44.57,44.32,44.46,151200.0,42.3735,42.5741,42.3353,42.469,151200.0
2015-04-29 14:00:00,44.47,44.74,44.13,44.3,585600.0,42.4786,42.7365,42.1538,42.3162,585600.0
2015-04-29 14:10:00,44.33,44.52,44.08,44.51,366600.0,42.3448,42.5263,42.106,42.5168,366600.0
2015-04-29 14:20:00,44.51,44.68,44.49,44.67,246400.0,42.5168,42.6791,42.4977,42.6696,246400.0
2015-04-29 14:30:00,44.66,44.8,44.54,44.7,327600.0,42.66,42.7938,42.5454,42.6983,327600.0
2015-04-29 14:40:00,44.72,44.92,44.63,44.68,464000.0,42.7174,42.9084,42.6314,42.6791,464000.0
2015-04-29 14:50:00,44.69,44.72,44.56,44.6,125400.0,42.6887,42.7174,42.5645,42.6027,125400.0
2015-04-29 15:00:00,44.6,44.71,44.31,44.38,296200.0,42.6027,42.7078,42.3257,42.3926,296200.0
2015-04-29 15:10:00,44.38,44.52,44.26,44.42,277200.0,42.3926,42.5263,42.278,42.4308,277200.0
2015-04-29 15:20:00,44.42,44.53,44.39,44.42,104000.0,42.4308,42.5359,42.4021,42.4308,104000.0
2015-04-29 15:30:00,44.42,44.59,44.4,44.51,162400.0,42.4308,42.5932,42.4117,42.5168,162400.0
2015-04-29 15:40:00,44.49,44.49,44.23,44.35,271600.0,42.4977,42.4977,42.2493,42.3639,271600.0
2015-04-29 15:50:00,44.35,44.35,44.13,44.13,406600.0,42.3639,42.3639,42.1538,42.1538,406600.0
2015-04-30 09:30:00,43.32,43.72,43.25,43.49,889000.0,41.3801,41.7621,41.3132,41.5424,889000.0
2015-04-30 09:40:00,43.5,43.55,43.05,43.08,715400.0,41.552,41.5998,41.1221,41.1508,715400.0
2015-04-30 09:50:00,43.06,43.06,42.65,42.69,994800.0,41.1317,41.1317,40.7401,40.7783,994800.0
2015-04-30 10:00:00,42.65,42.66,42.1,42.35,1361200.0,40.7401,40.7496,40.2147,40.4535,1361200.0
2015-04-30 10:10:00,42.35,42.61,42.25,42.28,797200.0,40.4535,40.7018,40.358,40.3866,797200.0
2015-04-30 10:20:00,42.27,42.5,42.1,42.26,758800.0,40.3771,40.5968,40.2147,40.3675,758800.0
2015-04-30 10:30:00,42.25,42.56,42.22,42.38,352600.0,40.358,40.6541,40.3293,40.4821,352600.0
2015-04-30 10:40:00,42.35,42.63,42.21,42.48,328000.0,40.4535,40.721,40.3198,40.5777,328000.0
2015-04-30 10:50:00,42.49,42.55,42.23,42.38,326000.0,40.5872,40.6445,40.3389,40.4821,326000.0
2015-04-30 11:00:00,42.39,42.85,42.37,42.76,508000.0,40.4917,40.9311,40.4726,40.8451,508000.0
2015-04-30 11:10:00,42.77,42.95,42.66,42.75,431800.0,40.8547,41.0266,40.7496,40.8356,431800.0
2015-04-30 11:20:00,42.76,42.88,42.59,42.69,195400.0,40.8451,40.9598,40.6827,40.7783,195400.0
2015-04-30 11:30:00,42.72,42.98,42.56,42.63,481400.0,40.8069,41.0553,40.6541,40.721,481400.0
2015-04-30 11:40:00,42.66,42.75,42.63,42.74,253800.0,40.7496,40.8356,40.721,40.826,253800.0
2015-04-30 11:50:00,42.74,42.74,42.33,42.33,216600.0,40.826,40.826,40.4344,40.4344,216600.0
2015-04-30 12:00:00,42.34,42.56,42.29,42.32,249400.0,40.4439,40.6541,40.3962,40.4248,249400.0
2015-04-30 12:10:00,42.3,42.56,42.24,42.55,252600.0,40.4057,40.6541,40.3484,40.6445,252600.0
2015-04-30 12:20:00,42.52,42.58,42.34,42.43,41400.0,40.6159,40.6732,40.4439,40.5299,41400.0
2015-04-30 12:30:00,42.43,42.49,42.33,42.42,103000.0,40.5299,40.5872,40.4344,40.5204,103000.0
2015-04-30 12:40:00,42.42,42.54,42.38,42.49,158000.0,40.5204,40.635,40.4821,40.5872,158000.0
2015-04-30 12:50:00,42.49,42.52,42.28,42.51,175400.0,40.5872,40.6159,40.3866,40.6063,175400.0
2015-04-30 13:00:00,42.52,42.78,42.52,42.69,254400.0,40.6159,40.8642,40.6159,40.7783,254400.0
2015-04-30 13:10:00,42.69,42.8,42.61,42.73,85400.0,40.7783,40.8833,40.7018,40.8165,85400.0
2015-04-30 13:20:00,42.75,42.79,42.54,42.69,123800.0,40.8356,40.8738,40.635,40.7783,123800.0
2015-04-30 13:30:00,42.68,42.8,42.52,42.54,187200.0,40.7687,40.8833,40.6159,40.635,187200.0
2015-04-30 13:40:00,42.51,42.56,42.29,42.29,253600.0,40.6063,40.6541,40.3962,40.3962,253600.0
2015-04-30 13:50:00,42.29,42.33,42.15,42.22,264000.0,40.3962,40.4344,40.2624,40.3293,264000.0
2015-04-30 14:00:00,42.21,42.26,41.69,41.88,816000.0,40.3198,40.3675,39.823,40.0045,816000.0
2015-04-30 14:10:00,41.88,42.2,41.81,42.05,357000.0,40.0045,40.3102,39.9377,40.1669,357000.0
2015-04-30 14:20:00,42.02,42.04,41.6,41.7,446200.0,40.1383,40.1574,39.7371,39.8326,446200.0
2015-04-30 14:30:00,41.7,41.7,41.39,41.68,817600.0,39.8326,39.8326,39.5365,39.8135,817600.0
2015-04-30 14:40:00,41.66,41.73,41.43,41.49,365200.0,39.7944,39.8613,39.5747,39.632,365200.0
2015-04-30 14:50:00,41.48,41.49,41.2,41.21,437400.0,39.6225,39.632,39.355,39.3645,437400.0
2015-04-30 15:00:00,41.2,41.2,40.89,40.9,571800.0,39.355,39.355,39.0589,39.0684,571800.0
2015-04-30 15:10:00,40.89,41.57,40.76,41.45,856000.0,39.0589,39.7084,38.9347,39.5938,856000.0
2015-04-30 15:20:00,41.43,41.65,41.24,41.34,363600.0,39.5747,39.7848,39.3932,39.4887,363600.0
2015-04-30 15:30:00,41.35,41.7,41.26,41.57,461400.0,39.4983,39.8326,39.4123,39.7084,461400.0
2015-04-30 15:40:00,41.58,41.58,41.2,41.33,344000.0,39.718,39.718,39.355,39.4792,344000.0
2015-04-30 15:50:00,41.32,41.47,41.2,41.33,697400.0,39.4696,39.6129,39.355,39.4792,697400.0
2015-05-01 09:30:00,41.65,42.15,41.55,42.07,919600.0,39.7848,40.2624,39.6893,40.186,919600.0
2015-05-01 09:40:00,42.1,42.24,41.97,41.97,536800.0,40.2147,40.3484,40.0905,40.0905,536800.0
2015-05-01 09:50:00,41.98,42.01,41.47,41.6,621400.0,40.1001,40.1287,39.6129,39.7371,621400.0
2015-05-01 10:00:00,41.58,41.81,41.51,41.74,336400.0,39.718,39.9377,39.6511,39.8708,336400.0
2015-05-01 10:10:00,41.76,42.18,41.71,42.12,500400.0,39.8899,40.2911,39.8422,40.2338,500400.0
2015-05-01 10:20:00,42.1,42.27,41.93,41.93,515200.0,40.2147,40.3771,40.0523,40.0523,515200.0
2015-05-01 10:30:00,41.93,42.11,41.51,41.7,478800.0,40.0523,40.2242,39.6511,39.8326,478800.0
2015-05-01 10:40:00,41.67,41.7,41.38,41.63,420400.0,39.8039,39.8326,39.5269,39.7657,420400.0
2015-05-01 10:50:00,41.62,41.85,41.6,41.76,243200.0,39.7562,39.9759,39.7371,39.8899,243200.0
2015-05-01 11:00:00,41.74,41.85,41.52,41.58,250200.0,39.8708,39.9759,39.6607,39.718,250200.0
2015-05-01 11:10:00,41.55,41.71,41.42,41.69,236800.0,39.6893,39.8422,39.5651,39.823,236800.0
2015-05-01 11:20:00,41.67,41.87,41.6,41.77,179000.0,39.8039,39.995,39.7371,39.8995,179000.0
2015-05-01 11:30:00,41.77,41.87,41.48,41.51,321000.0,39.8995,39.995,39.6225,39.6511,321000.0
2015-05-01 11:40:00,41.52,41.52,41.09,41.13,462200.0,39.6607,39.6607,39.2499,39.2881,462200.0
2015-05-01 11:50:00,41.09,41.45,41.06,41.35,255800.0,39.2499,39.5938,39.2213,39.4983,255800.0
2015-05-01 12:00:00,41.33,41.38,41.01,41.13,308400.0,39.4792,39.5269,39.1735,39.2881,308400.0
2015-05-01 12:10:00,41.12,41.42,41.08,41.39,230800.0,39.2786,39.5651,39.2404,39.5365,230800.0
2015-05-01 12:20:00,41.4,41.55,41.31,41.55,149600.0,39.546,39.6893,39.4601,39.6893,149600.0
2015-05-01 12:30:00,41.54,41.69,41.51,41.63,273400.0,39.6798,39.823,39.6511,39.7657,273400.0
2015-05-01 12:40:00,41.62,41.71,41.5,41.63,156400.0,39.7562,39.8422,39.6416,39.7657,156400.0
2015-05-01 12:50:00,41.63,41.74,41.51,41.74,132800.0,39.7657,39.8708,39.6511,39.8708,132800.0
2015-05-01 13:00:00,41.72,41.73,41.55,41.63,101200.0,39.8517,39.8613,39.6893,39.7657,101200.0
2015-05-01 13:10:00,41.63,41.74,41.59,41.72,92200.0,39.7657,39.8708,39.7275,39.8517,92200.0
2015-05-01 13:20:00,41.7,41.8,41.56,41.68,107600.0,39.8326,39.9281,39.6989,39.8135,107600.0
2015-05-01 13:30:00,41.69,41.74,41.56,41.66,111800.0,39.823,39.8708,39.6989,39.7944,111800.0
2015-05-01 13:40:00,41.66,41.84,41.55,41.82,79800.0,39.7944,39.9663,39.6893,39.9472,79800.0
2015-05-01 13:50:00,41.82,42.07,41.82,41.98,400400.0,39.9472,40.186,39.9472,40.1001,400400.0
2015-05-01 14:00:00,41.98,42.02,41.92,41.98,170800.0,40.1001,40.1383,40.0427,40.1001,170800.0
2015-05-01 14:10:00,41.95,42.05,41.85,41.96,118000.0,40.0714,40.1669,39.9759,40.081,118000.0
2015-05-01 14:20:00,41.96,42.09,41.9,42.06,124800.0,40.081,40.2051,40.0236,40.1765,124800.0
2015-05-01 14:30:00,42.07,42.08,41.91,42.03,106600.0,40.186,40.1956,40.0332,40.1478,106600.0
2015-05-01 14:40:00,42.05,42.18,41.99,42.13,220200.0,40.1669,40.2911,40.1096,40.2433,220200.0
2015-05-01 14:50:00,42.15,42.15,41.9,41.96,187400.0,40.2624,40.2624,40.0236,40.081,187400.0
2015-05-01 15:00:00,41.96,42.13,41.94,42.01,115200.0,40.081,40.2433,40.0619,40.1287,115200.0
2015-05-01 15:10:00,42.0,42.08,41.99,42.03,220400.0,40.1192,40.1956,40.1096,40.1478,220400.0
2015-05-01 15:20:00,42.03,42.07,41.78,41.81,246200.0,40.1478,40.186,39.909,39.9377,246200.0
2015-05-01 15:30:00,41.82,41.96,41.78,41.88,211200.0,39.9472,40.081,39.909,40.0045,211200.0
2015-05-01 15:40:00,41.88,42.09,41.88,42.08,223200.0,40.0045,40.2051,40.0045,40.1956,223200.0
2015-05-01 15:50:00,42.08,42.21,42.05,42.08,604400.0,40.1956,40.3198,40.1669,40.1956,604400.0
2015-05-04 09:30:00,42.27,42.66,41.93,42.63,1222400.0,40.3771,40.7496,40.0523,40.721,1222400.0
2015-05-04 09:40:00,42.63,43.05,42.59,42.72,708400.0,40.721,41.1221,40.6827,40.8069,708400.0
2015-05-04 09:50:00,42.74,43.08,42.74,43.08,581000.0,40.826,41.1508,40.826,41.1508,581000.0
2015-05-04 10:00:00,43.09,43.43,42.99,43.27,719400.0,41.1604,41.4851,41.0648,41.3323,719400.0
2015-05-04 10:10:00,43.26,43.3,43.05,43.23,379600.0,41.3227,41.3609,41.1221,41.2941,379600.0
2015-05-04 10:20:00,43.21,43.47,43.2,43.41,323000.0,41.275,41.5233,41.2654,41.466,323000.0
2015-05-04 10:30:00,43.42,43.49,43.1,43.1,348000.0,41.4756,41.5424,41.1699,41.1699,348000.0
2015-05-04 10:40:00,43.11,43.2,42.81,42.98,430800.0,41.1795,41.2654,40.8929,41.0553,430800.0
2015-05-04 10:50:00,42.97,43.0,42.75,42.77,187600.0,41.0457,41.0744,40.8356,40.8547,187600.0
2015-05-04 11:00:00,42.81,43.2,42.79,43.07,301400.0,40.8929,41.2654,40.8738,41.1412,301400.0
2015-05-04 11:10:00,43.06,43.15,42.86,42.93,153800.0,41.1317,41.2177,40.9407,41.0075,153800.0
2015-05-04 11:20:00,42.96,43.08,42.88,42.94,129000.0,41.0362,41.1508,40.9598,41.0171,129000.0
2015-05-04 11:30:00,42.94,42.94,42.81,42.85,96600.0,41.0171,41.0171,40.8929,40.9311,96600.0
2015-05-04 11:40:00,42.84,42.99,42.84,42.98,89000.0,40.9215,41.0648,40.9215,41.0553,89000.0
2015-05-04 11:50:00,42.97,43.13,42.83,43.06,196400.0,41.0457,41.1986,40.912,41.1317,196400.0
2015-05-04 12:00:00,43.06,43.1,42.93,42.97,130200.0,41.1317,41.1699,41.0075,41.0457,130200.0
2015-05-04 12:10:00,42.96,43.07,42.79,42.82,164400.0,41.0362,41.1412,40.8738,40.9024,164400.0
2015-05-04 12:20:00,42.8,42.95,42.69,42.92,160200.0,40.8833,41.0266,40.7783,40.998,160200.0
2015-05-04 12:30:00,42.9,43.02,42.7,42.74,221000.0,40.9789,41.0935,40.7878,40.826,221000.0
2015-05-04 12:40:00,42.74,42.88,42.71,42.75,108800.0,40.826,40.9598,40.7974,40.8356,108800.0
2015-05-04 12:50:00,42.77,42.9,42.75,42.82,104800.0,40.8547,40.9789,40.8356,40.9024,104800.0
2015-05-04 13:00:00,42.82,42.83,42.37,42.47,402600.0,40.9024,40.912,40.4726,40.5681,402600.0
2015-05-04 13:10:00,42.45,42.63,42.42,42.57,182400.0,40.549,40.721,40.5204,40.6636,182400.0
2015-05-04 13:20:00,42.58,42.62,42.35,42.58,316600.0,40.6732,40.7114,40.4535,40.6732,316600.0
2015-05-04 13:30:00,42.58,42.63,42.47,42.62,127800.0,40.6732,40.721,40.5681,40.7114,127800.0
2015-05-04 13:40:00,42.61,42.77,42.6,42.65,183600.0,40.7018,40.8547,40.6923,40.7401,183600.0
2015-05-04 13:50:00,42.68,42.85,42.68,42.8,198800.0,40.7687,40.9311,40.7687,40.8833,198800.0
2015-05-04 14:00:00,42.82,42.9,42.71,42.83,236600.0,40.9024,40.9789,40.7974,40.912,236600.0
2015-05-04 14:10:00,42.82,42.88,42.66,42.78,128000.0,40.9024,40.9598,40.7496,40.8642,128000.0
2015-05-04 14:20:00,42.77,42.85,42.68,42.85,134400.0,40.8547,40.9311,40.7687,40.9311,134400.0
2015-05-04 14:30:00,42.87,42.94,42.74,42.8,261000.0,40.9502,41.0171,40.826,40.8833,261000.0
2015-05-04 14:40:00,42.8,42.88,42.71,42.77,188600.0,40.8833,40.9598,40.7974,40.8547,188600.0
2015-05-04 14:50:00,42.76,42.76,42.62,42.74,153600.0,40.8451,40.8451,40.7114,40.826,153600.0
2015-05-04 15:00:00,42.71,42.72,42.61,42.65,112200.0,40.7974,40.8069,40.7018,40.7401,112200.0
2015-05-04 15:10:00,42.64,42.77,42.6,42.7,175200.0,40.7305,40.8547,40.6923,40.7878,175200.0
2015-05-04 15:20:00,42.71,42.78,42.65,42.68,148000.0,40.7974,40.8642,40.7401,40.7687,148000.0
2015-05-04 15:30:00,42.68,42.75,42.58,42.66,248000.0,40.7687,40.8356,40.6732,40.7496,248000.0
2015-05-04 15:40:00,42.67,42.77,42.62,42.73,201000.0,40.7592,40.8547,40.7114,40.8165,201000.0
2015-05-04 15:50:00,42.71,42.74,42.49,42.55,490800.0,40.7974,40.826,40.5872,40.6445,490800.0
2015-05-05 09:30:00,42.46,42.77,42.32,42.6,535200.0,40.5586,40.8547,40.4248,40.6923,535200.0
2015-05-05 09:40:00,42.59,42.73,42.26,42.4,492400.0,40.6827,40.8165,40.3675,40.5013,492400.0
2015-05-05 09:50:00,42.37,42.4,41.75,41.83,871400.0,40.4726,40.5013,39.8804,39.9568,871400.0
2015-05-05 10:00:00,41.88,41.94,41.38,41.67,953200.0,40.0045,40.0619,39.5269,39.8039,953200.0
2015-05-05 10:10:00,41.66,41.7,41.34,41.43,573600.0,39.7944,39.8326,39.4887,39.5747,573600.0
2015-05-05 10:20:00,41.42,41.79,41.31,41.61,602200.0,39.5651,39.9186,39.4601,39.7466,602200.0
2015-05-05 10:30:00,41.59,41.67,41.37,41.4,239000.0,39.7275,39.8039,39.5174,39.546,239000.0
2015-05-05 10:40:00,41.41,41.58,41.23,41.5,602800.0,39.5556,39.718,39.3836,39.6416,602800.0
2015-05-05 10:50:00,41.49,41.53,41.19,41.22,243600.0,39.632,39.6702,39.3454,39.3741,243600.0
2015-05-05 11:00:00,41.22,41.44,40.96,41.06,505200.0,39.3741,39.5842,39.1257,39.2213,505200.0
2015-05-05 11:10:00,41.07,41.29,41.02,41.1,199600.0,39.2308,39.441,39.1831,39.2595,199600.0
2015-05-05 11:20:00,41.1,41.12,40.82,40.85,591200.0,39.2595,39.2786,38.992,39.0207,591200.0
2015-05-05 11:30:00,40.85,41.01,40.74,40.91,524600.0,39.0207,39.1735,38.9156,39.078,524600.0
2015-05-05 11:40:00,40.92,41.1,40.9,41.0,372200.0,39.0875,39.2595,39.0684,39.1639,372200.0
2015-05-05 11:50:00,40.98,40.99,40.83,40.97,316400.0,39.1448,39.1544,39.0016,39.1353,316400.0
2015-05-05 12:00:00,40.99,41.16,40.92,40.99,392600.0,39.1544,39.3168,39.0875,39.1544,392600.0
2015-05-05 12:10:00,40.98,41.13,40.88,41.1,178600.0,39.1448,39.2881,39.0493,39.2595,178600.0
2015-05-05 12:20:00,41.11,41.17,40.97,41.07,255800.0,39.269,39.3263,39.1353,39.2308,255800.0
2015-05-05 12:30:00,41.07,41.1,40.94,41.0,169600.0,39.2308,39.2595,39.1066,39.1639,169600.0
2015-05-05 12:40:00,40.99,41.1,40.93,41.07,203800.0,39.1544,39.2595,39.0971,39.2308,203800.0
2015-05-05 12:50:00,41.06,41.1,40.89,40.94,140200.0,39.2213,39.2595,39.0589,39.1066,140200.0
2015-05-05 13:00:00,40.93,40.95,40.76,40.77,337200.0,39.0971,39.1162,38.9347,38.9442,337200.0
2015-05-05 13:10:00,40.81,40.86,40.51,40.59,568800.0,38.9825,39.0302,38.6959,38.7723,568800.0
2015-05-05 13:20:00,40.58,40.77,40.45,40.74,364800.0,38.7628,38.9442,38.6386,38.9156,364800.0
2015-05-05 13:30:00,40.73,40.83,40.61,40.77,254000.0,38.906,39.0016,38.7914,38.9442,254000.0
2015-05-05 13:40:00,40.74,40.79,40.58,40.6,191800.0,38.9156,38.9634,38.7628,38.7819,191800.0
2015-05-05 13:50:00,40.62,40.74,40.54,40.65,158800.0,38.801,38.9156,38.7245,38.8296,158800.0
2015-05-05 14:00:00,40.65,40.65,40.42,40.49,365600.0,38.8296,38.8296,38.6099,38.6768,365600.0
2015-05-05 14:10:00,40.48,40.66,40.47,40.63,197200.0,38.6672,38.8392,38.6577,38.8105,197200.0
2015-05-05 14:20:00,40.66,40.69,40.44,40.47,189600.0,38.8392,38.8678,38.629,38.6577,189600.0
2015-05-05 14:30:00,40.47,40.6,40.41,40.45,299400.0,38.6577,38.7819,38.6004,38.6386,299400.0
2015-05-05 14:40:00,40.45,40.51,40.36,40.39,532400.0,38.6386,38.6959,38.5526,38.5813,532400.0
2015-05-05 14:50:00,40.41,40.54,40.35,40.49,299600.0,38.6004,38.7245,38.5431,38.6768,299600.0
2015-05-05 15:00:00,40.49,40.55,40.35,40.35,226400.0,38.6768,38.7341,38.5431,38.5431,226400.0
2015-05-05 15:10:00,40.35,40.74,40.35,40.7,428400.0,38.5431,38.9156,38.5431,38.8774,428400.0
2015-05-05 15:20:00,40.7,40.91,40.6,40.82,356600.0,38.8774,39.078,38.7819,38.992,356600.0
2015-05-05 15:30:00,40.83,40.87,40.7,40.79,350800.0,39.0016,39.0398,38.8774,38.9634,350800.0
2015-05-05 15:40:00,40.79,40.8,40.6,40.61,400800.0,38.9634,38.9729,38.7819,38.7914,400800.0
2015-05-05 15:50:00,40.6,40.92,40.58,40.92,799400.0,38.7819,39.0875,38.7628,39.0875,799400.0
2015-05-06 09:30:00,41.16,41.54,41.04,41.09,1170200.0,39.3168,39.6798,39.2022,39.2499,1170200.0
2015-05-06 09:40:00,41.07,41.16,40.52,40.84,763400.0,39.2308,39.3168,38.7054,39.0111,763400.0
2015-05-06 09:50:00,40.84,40.92,40.54,40.81,519200.0,39.0111,39.0875,38.7245,38.9825,519200.0
2015-05-06 10:00:00,40.81,41.09,40.56,40.57,658200.0,38.9825,39.2499,38.7437,38.7532,658200.0
2015-05-06 10:10:00,40.56,40.96,40.44,40.82,541400.0,38.7437,39.1257,38.629,38.992,541400.0
2015-05-06 10:20:00,40.83,40.97,40.55,40.86,451200.0,39.0016,39.1353,38.7341,39.0302,451200.0
2015-05-06 10:30:00,40.88,40.95,40.69,40.78,259800.0,39.0493,39.1162,38.8678,38.9538,259800.0
2015-05-06 10:40:00,40.82,41.23,40.82,41.13,643600.0,38.992,39.3836,38.992,39.2881,643600.0
2015-05-06 10:50:00,41.13,41.3,41.07,41.1,403800.0,39.2881,39.4505,39.2308,39.2595,403800.0
2015-05-06 11:00:00,41.14,41.21,40.88,40.9,313800.0,39.2977,39.3645,39.0493,39.0684,313800.0
2015-05-06 11:10:00,40.92,40.95,40.63,40.75,329000.0,39.0875,39.1162,38.8105,38.9251,329000.0
2015-05-06 11:20:00,40.77,40.96,40.74,40.93,206800.0,38.9442,39.1257,38.9156,39.0971,206800.0
2015-05-06 11:30:00,40.92,41.02,40.75,40.78,207000.0,39.0875,39.1831,38.9251,38.9538,207000.0
2015-05-06 11:40:00,40.79,41.07,40.79,40.93,161000.0,38.9634,39.2308,38.9634,39.0971,161000.0
2015-05-06 11:50:00,40.92,41.08,40.91,41.05,235200.0,39.0875,39.2404,39.078,39.2117,235200.0
2015-05-06 12:00:00,41.05,41.08,40.88,40.91,150200.0,39.2117,39.2404,39.0493,39.078,150200.0
2015-05-06 12:10:00,40.91,40.99,40.89,40.97,93000.0,39.078,39.1544,39.0589,39.1353,93000.0
2015-05-06 12:20:00,40.98,41.08,40.97,41.0,116600.0,39.1448,39.2404,39.1353,39.1639,116600.0
2015-05-06 12:30:00,40.99,41.08,40.88,41.05,134600.0,39.1544,39.2404,39.0493,39.2117,134600.0
2015-05-06 12:40:00,41.05,41.08,40.95,41.02,119800.0,39.2117,39.2404,39.1162,39.1831,119800.0
2015-05-06 12:50:00,41.02,41.02,40.8,40.87,153600.0,39.1831,39.1831,38.9729,39.0398,153600.0
2015-05-06 13:00:00,40.88,40.88,40.72,40.83,156400.0,39.0493,39.0493,38.8965,39.0016,156400.0
2015-05-06 13:10:00,40.78,40.89,40.77,40.86,110600.0,38.9538,39.0589,38.9442,39.0302,110600.0
2015-05-06 13:20:00,40.85,40.98,40.72,40.72,117600.0,39.0207,39.1448,38.8965,38.8965,117600.0
2015-05-06 13:30:00,40.72,40.74,40.57,40.74,243800.0,38.8965,38.9156,38.7532,38.9156,243800.0
2015-05-06 13:40:00,40.72,40.77,40.56,40.62,162400.0,38.8965,38.9442,38.7437,38.801,162400.0
2015-05-06 13:50:00,40.6,40.78,40.59,40.74,137200.0,38.7819,38.9538,38.7723,38.9156,137200.0
2015-05-06 14:00:00,40.73,40.88,40.68,40.74,183800.0,38.906,39.0493,38.8583,38.9156,183800.0
2015-05-06 14:10:00,40.74,40.74,40.54,40.7,184600.0,38.9156,38.9156,38.7245,38.8774,184600.0
2015-05-06 14:20:00,40.68,40.69,40.38,40.49,341600.0,38.8583,38.8678,38.5717,38.6768,341600.0
2015-05-06 14:30:00,40.51,40.51,40.31,40.42,317400.0,38.6959,38.6959,38.5048,38.6099,317400.0
2015-05-06 14:40:00,40.42,40.48,40.3,40.46,287800.0,38.6099,38.6672,38.4953,38.6481,287800.0
2015-05-06 14:50:00,40.47,40.51,40.37,40.46,176600.0,38.6577,38.6959,38.5622,38.6481,176600.0
2015-05-06 15:00:00,40.44,40.67,40.43,40.66,188800.0,38.629,38.8487,38.6195,38.8392,188800.0
2015-05-06 15:10:00,40.64,40.66,40.41,40.43,219800.0,38.8201,38.8392,38.6004,38.6195,219800.0
2015-05-06 15:20:00,40.44,40.63,40.43,40.61,202800.0,38.629,38.8105,38.6195,38.7914,202800.0
2015-05-06 15:30:00,40.61,40.85,40.59,40.81,371400.0,38.7914,39.0207,38.7723,38.9825,371400.0
2015-05-06 15:40:00,40.81,41.02,40.74,40.99,488800.0,38.9825,39.1831,38.9156,39.1544,488800.0
2015-05-06 15:50:00,40.98,41.31,40.94,41.31,732600.0,39.1448,39.4601,39.1066,39.4601,732600.0
2015-05-07 09:30:00,41.23,41.39,40.97,41.22,518000.0,39.3836,39.5365,39.1353,39.3741,518000.0
2015-05-07 09:40:00,41.19,41.55,41.19,41.4,761000.0,39.3454,39.6893,39.3454,39.546,761000.0
2015-05-07 09:50:00,41.38,41.47,40.75,40.77,606400.0,39.5269,39.6129,38.9251,38.9442,606400.0
2015-05-07 10:00:00,40.77,41.24,40.63,41.05,557800.0,38.9442,39.3932,38.8105,39.2117,557800.0
2015-05-07 10:10:00,41.05,41.2,40.98,41.18,231400.0,39.2117,39.355,39.1448,39.3359,231400.0
2015-05-07 10:20:00,41.18,41.18,40.85,40.91,257000.0,39.3359,39.3359,39.0207,39.078,257000.0
2015-05-07 10:30:00,40.89,41.01,40.76,40.99,255000.0,39.0589,39.1735,38.9347,39.1544,255000.0
2015-05-07 10:40:00,41.02,41.31,41.01,41.2,366400.0,39.1831,39.4601,39.1735,39.355,366400.0
2015-05-07 10:50:00,41.22,41.48,41.18,41.44,349800.0,39.3741,39.6225,39.3359,39.5842,349800.0
2015-05-07 11:00:00,41.43,41.49,41.32,41.35,271600.0,39.5747,39.632,39.4696,39.4983,271600.0
2015-05-07 11:10:00,41.33,41.5,41.33,41.49,222400.0,39.4792,39.6416,39.4792,39.632,222400.0
2015-05-07 11:20:00,41.47,41.69,41.42,41.59,325400.0,39.6129,39.823,39.5651,39.7275,325400.0
2015-05-07 11:30:00,41.6,41.61,41.42,41.45,208600.0,39.7371,39.7466,39.5651,39.5938,208600.0
2015-05-07 11:40:00,41.46,41.56,41.4,41.55,141200.0,39.6033,39.6989,39.546,39.6893,141200.0
2015-05-07 11:50:00,41.54,41.54,41.36,41.4,416000.0,39.6798,39.6798,39.5078,39.546,416000.0
2015-05-07 12:00:00,41.38,41.51,41.37,41.44,126000.0,39.5269,39.6511,39.5174,39.5842,126000.0
2015-05-07 12:10:00,41.43,41.93,41.42,41.91,532000.0,39.5747,40.0523,39.5651,40.0332,532000.0
2015-05-07 12:20:00,41.91,41.92,41.77,41.9,208400.0,40.0332,40.0427,39.8995,40.0236,208400.0
2015-05-07 12:30:00,41.91,42.12,41.89,42.11,723000.0,40.0332,40.2338,40.0141,40.2242,723000.0
2015-05-07 12:40:00,42.11,42.27,42.05,42.08,361000.0,40.2242,40.3771,40.1669,40.1956,361000.0
2015-05-07 12:50:00,42.08,42.13,41.99,42.04,148200.0,40.1956,40.2433,40.1096,40.1574,148200.0
2015-05-07 13:00:00,42.06,42.15,41.92,41.97,189800.0,40.1765,40.2624,40.0427,40.0905,189800.0
2015-05-07 13:10:00,41.97,42.03,41.85,41.87,163400.0,40.0905,40.1478,39.9759,39.995,163400.0
2015-05-07 13:20:00,41.87,41.94,41.79,41.92,170000.0,39.995,40.0619,39.9186,40.0427,170000.0
2015-05-07 13:30:00,41.92,42.0,41.88,41.96,108600.0,40.0427,40.1192,40.0045,40.081,108600.0
2015-05-07 13:40:00,41.96,42.0,41.87,41.92,42800.0,40.081,40.1192,39.995,40.0427,42800.0
2015-05-07 13:50:00,41.93,41.94,41.78,41.79,92800.0,40.0523,40.0619,39.909,39.9186,92800.0
2015-05-07 14:00:00,41.79,41.93,41.79,41.9,65600.0,39.9186,40.0523,39.9186,40.0236,65600.0
2015-05-07 14:10:00,41.9,41.97,41.88,41.88,96200.0,40.0236,40.0905,40.0045,40.0045,96200.0
2015-05-07 14:20:00,41.88,42.03,41.88,41.99,88600.0,40.0045,40.1478,40.0045,40.1096,88600.0
2015-05-07 14:30:00,42.01,42.02,41.89,41.92,86800.0,40.1287,40.1383,40.0141,40.0427,86800.0
2015-05-07 14:40:00,41.91,41.95,41.84,41.86,68800.0,40.0332,40.0714,39.9663,39.9854,68800.0
2015-05-07 14:50:00,41.85,41.96,41.82,41.91,108800.0,39.9759,40.081,39.9472,40.0332,108800.0
2015-05-07 15:00:00,41.9,42.05,41.9,41.98,128200.0,40.0236,40.1669,40.0236,40.1001,128200.0
2015-05-07 15:10:00,41.98,42.02,41.74,41.79,202000.0,40.1001,40.1383,39.8708,39.9186,202000.0
2015-05-07 15:20:00,41.8,41.9,41.77,41.82,132400.0,39.9281,40.0236,39.8995,39.9472,132400.0
2015-05-07 15:30:00,41.83,41.92,41.78,41.8,158400.0,39.9568,40.0427,39.909,39.9281,158400.0
2015-05-07 15:40:00,41.81,41.84,41.55,41.8,341200.0,39.9377,39.9663,39.6893,39.9281,341200.0
2015-05-07 15:50:00,41.79,41.91,41.72,41.79,478000.0,39.9186,40.0332,39.8517,39.9186,478000.0
2015-05-08 09:30:00,43.04,43.04,42.66,42.79,760200.0,41.1126,41.1126,40.7496,40.8738,760200.0
2015-05-08 09:40:00,42.81,43.1,42.74,42.84,770800.0,40.8929,41.1699,40.826,40.9215,770800.0
2015-05-08 09:50:00,42.84,43.0,42.82,42.94,245000.0,40.9215,41.0744,40.9024,41.0171,245000.0
2015-05-08 10:00:00,42.97,43.2,42.92,43.17,464400.0,41.0457,41.2654,40.998,41.2368,464400.0
2015-05-08 10:10:00,43.2,43.24,42.99,43.02,298200.0,41.2654,41.3036,41.0648,41.0935,298200.0
2015-05-08 10:20:00,43.04,43.08,42.97,43.0,130800.0,41.1126,41.1508,41.0457,41.0744,130800.0
2015-05-08 10:30:00,43.02,43.02,42.81,42.94,242400.0,41.0935,41.0935,40.8929,41.0171,242400.0
2015-05-08 10:40:00,42.91,43.02,42.83,42.91,196600.0,40.9884,41.0935,40.912,40.9884,196600.0
2015-05-08 10:50:00,42.91,42.98,42.87,42.92,134800.0,40.9884,41.0553,40.9502,40.998,134800.0
2015-05-08 11:00:00,42.95,43.06,42.95,43.05,161000.0,41.0266,41.1317,41.0266,41.1221,161000.0
2015-05-08 11:10:00,43.04,43.13,43.04,43.1,299000.0,41.1126,41.1986,41.1126,41.1699,299000.0
2015-05-08 11:20:00,43.1,43.13,43.02,43.06,185800.0,41.1699,41.1986,41.0935,41.1317,185800.0
2015-05-08 11:30:00,43.06,43.1,43.03,43.1,106000.0,41.1317,41.1699,41.103,41.1699,106000.0
2015-05-08 11:40:00,43.09,43.1,42.94,43.07,171000.0,41.1604,41.1699,41.0171,41.1412,171000.0
2015-05-08 11:50:00,43.08,43.21,43.04,43.2,275000.0,41.1508,41.275,41.1126,41.2654,275000.0
2015-05-08 12:00:00,43.2,43.32,43.02,43.02,377800.0,41.2654,41.3801,41.0935,41.0935,377800.0
2015-05-08 12:10:00,43.02,43.05,42.95,42.96,173800.0,41.0935,41.1221,41.0266,41.0362,173800.0
2015-05-08 12:20:00,42.95,42.99,42.87,42.87,228400.0,41.0266,41.0648,40.9502,40.9502,228400.0
2015-05-08 12:30:00,42.88,43.02,42.84,42.98,145000.0,40.9598,41.0935,40.9215,41.0553,145000.0
2015-05-08 12:40:00,42.99,43.0,42.88,42.9,95200.0,41.0648,41.0744,40.9598,40.9789,95200.0
2015-05-08 12:50:00,42.91,42.93,42.8,42.88,135000.0,40.9884,41.0075,40.8833,40.9598,135000.0
2015-05-08 13:00:00,42.87,42.97,42.82,42.94,118400.0,40.9502,41.0457,40.9024,41.0171,118400.0
2015-05-08 13:10:00,42.95,42.99,42.91,42.97,102600.0,41.0266,41.0648,40.9884,41.0457,102600.0
2015-05-08 13:20:00,42.96,42.96,42.86,42.86,93600.0,41.0362,41.0362,40.9407,40.9407,93600.0
2015-05-08 13:30:00,42.88,42.89,42.59,42.64,256800.0,40.9598,40.9693,40.6827,40.7305,256800.0
2015-05-08 13:40:00,42.65,42.68,42.54,42.55,176800.0,40.7401,40.7687,40.635,40.6445,176800.0
2015-05-08 13:50:00,42.54,42.62,42.51,42.57,186400.0,40.635,40.7114,40.6063,40.6636,186400.0
2015-05-08 14:00:00,42.57,42.59,42.52,42.57,145800.0,40.6636,40.6827,40.6159,40.6636,145800.0
2015-05-08 14:10:00,42.59,42.64,42.51,42.64,126800.0,40.6827,40.7305,40.6063,40.7305,126800.0
2015-05-08 14:20:00,42.64,42.7,42.52,42.54,164200.0,40.7305,40.7878,40.6159,40.635,164200.0
2015-05-08 14:30:00,42.55,42.58,42.46,42.56,404800.0,40.6445,40.6732,40.5586,40.6541,404800.0
2015-05-08 14:40:00,42.57,42.73,42.57,42.7,135200.0,40.6636,40.8165,40.6636,40.7878,135200.0
2015-05-08 14:50:00,42.7,42.71,42.62,42.68,71200.0,40.7878,40.7974,40.7114,40.7687,71200.0
2015-05-08 15:00:00,42.69,42.8,42.67,42.77,238600.0,40.7783,40.8833,40.7592,40.8547,238600.0
2015-05-08 15:10:00,42.76,42.93,42.74,42.83,222000.0,40.8451,41.0075,40.826,40.912,222000.0
2015-05-08 15:20:00,42.83,42.92,42.69,42.76,250000.0,40.912,40.998,40.7783,40.8451,250000.0
2015-05-08 15:30:00,42.77,42.84,42.74,42.77,157600.0,40.8547,40.9215,40.826,40.8547,157600.0
2015-05-08 15:40:00,42.77,42.87,42.74,42.79,256800.0,40.8547,40.9502,40.826,40.8738,256800.0
2015-05-08 15:50:00,42.81,42.98,42.69,42.73,464400.0,40.8929,41.0553,40.7783,40.8165,464400.0
2015-05-11 09:30:00,42.68,43.4,42.51,43.24,816000.0,40.7687,41.4565,40.6063,41.3036,816000.0
2015-05-11 09:40:00,43.23,43.37,43.05,43.22,402200.0,41.2941,41.4278,41.1221,41.2845,402200.0
2015-05-11 09:50:00,43.2,43.44,43.03,43.26,441000.0,41.2654,41.4947,41.103,41.3227,441000.0
2015-05-11 10:00:00,43.31,43.65,43.3,43.47,498400.0,41.3705,41.6953,41.3609,41.5233,498400.0
2015-05-11 10:10:00,43.51,43.54,43.26,43.29,270000.0,41.5615,41.5902,41.3227,41.3514,270000.0
2015-05-11 10:20:00,43.31,43.36,43.17,43.18,244600.0,41.3705,41.4183,41.2368,41.2463,244600.0
2015-05-11 10:30:00,43.18,43.2,42.87,43.08,449600.0,41.2463,41.2654,40.9502,41.1508,449600.0
2015-05-11 10:40:00,43.07,43.17,43.02,43.11,242600.0,41.1412,41.2368,41.0935,41.1795,242600.0
2015-05-11 10:50:00,43.13,43.33,43.13,43.32,148800.0,41.1986,41.3896,41.1986,41.3801,148800.0
2015-05-11 11:00:00,43.3,43.33,43.18,43.3,139800.0,41.3609,41.3896,41.2463,41.3609,139800.0
2015-05-11 11:10:00,43.34,43.52,43.34,43.51,219600.0,41.3992,41.5711,41.3992,41.5615,219600.0
2015-05-11 11:20:00,43.51,43.58,43.43,43.51,432400.0,41.5615,41.6284,41.4851,41.5615,432400.0
2015-05-11 11:30:00,43.49,43.49,43.34,43.4,254000.0,41.5424,41.5424,41.3992,41.4565,254000.0
2015-05-11 11:40:00,43.4,43.52,43.4,43.48,107600.0,41.4565,41.5711,41.4565,41.5329,107600.0
2015-05-11 11:50:00,43.49,43.76,43.48,43.73,371200.0,41.5424,41.8003,41.5329,41.7717,371200.0
2015-05-11 12:00:00,43.73,43.75,43.39,43.42,488400.0,41.7717,41.7908,41.4469,41.4756,488400.0
2015-05-11 12:10:00,43.43,43.56,43.38,43.42,180200.0,41.4851,41.6093,41.4374,41.4756,180200.0
2015-05-11 12:20:00,43.41,43.46,43.27,43.45,84000.0,41.466,41.5138,41.3323,41.5042,84000.0
2015-05-11 12:30:00,43.44,43.52,43.38,43.44,78000.0,41.4947,41.5711,41.4374,41.4947,78000.0
2015-05-11 12:40:00,43.45,43.46,43.33,43.37,48200.0,41.5042,41.5138,41.3896,41.4278,48200.0
2015-05-11 12:50:00,43.38,43.48,43.38,43.43,59800.0,41.4374,41.5329,41.4374,41.4851,59800.0
2015-05-11 13:00:00,43.43,43.52,43.43,43.51,87400.0,41.4851,41.5711,41.4851,41.5615,87400.0
2015-05-11 13:10:00,43.5,43.59,43.48,43.52,102200.0,41.552,41.638,41.5329,41.5711,102200.0
2015-05-11 13:20:00,43.52,43.57,43.48,43.52,82000.0,41.5711,41.6189,41.5329,41.5711,82000.0
2015-05-11 13:30:00,43.54,43.55,43.43,43.45,85600.0,41.5902,41.5998,41.4851,41.5042,85600.0
2015-05-11 13:40:00,43.45,43.49,43.26,43.31,155800.0,41.5042,41.5424,41.3227,41.3705,155800.0
2015-05-11 13:50:00,43.31,43.42,43.24,43.27,99200.0,41.3705,41.4756,41.3036,41.3323,99200.0
2015-05-11 14:00:00,43.26,43.36,43.22,43.24,115800.0,41.3227,41.4183,41.2845,41.3036,115800.0
2015-05-11 14:10:00,43.22,43.24,43.04,43.07,176200.0,41.2845,41.3036,41.1126,41.1412,176200.0
2015-05-11 14:20:00,43.12,43.21,43.09,43.18,144600.0,41.189,41.275,41.1604,41.2463,144600.0
2015-05-11 14:30:00,43.17,43.17,43.08,43.15,145200.0,41.2368,41.2368,41.1508,41.2177,145200.0
2015-05-11 14:40:00,43.15,43.24,43.12,43.13,80600.0,41.2177,41.3036,41.189,41.1986,80600.0
2015-05-11 14:50:00,43.13,43.17,42.9,42.9,430400.0,41.1986,41.2368,40.9789,40.9789,430400.0
2015-05-11 15:00:00,42.91,43.02,42.71,43.02,342800.0,40.9884,41.0935,40.7974,41.0935,342800.0
2015-05-11 15:10:00,43.02,43.16,42.99,43.16,142200.0,41.0935,41.2272,41.0648,41.2272,142200.0
2015-05-11 15:20:00,43.16,43.24,43.09,43.1,184000.0,41.2272,41.3036,41.1604,41.1699,184000.0
2015-05-11 15:30:00,43.08,43.12,42.98,43.0,163800.0,41.1508,41.189,41.0553,41.0744,163800.0
2015-05-11 15:40:00,43.02,43.11,42.92,42.92,193600.0,41.0935,41.1795,40.998,40.998,193600.0
2015-05-11 15:50:00,42.94,43.12,42.76,42.79,433000.0,41.0171,41.189,40.8451,40.8738,433000.0
2015-05-12 09:30:00,42.42,42.52,41.7,41.94,1002000.0,40.5204,40.6159,39.8326,40.0619,1002000.0
2015-05-12 09:40:00,41.88,41.88,41.01,41.26,1237600.0,40.0045,40.0045,39.1735,39.4123,1237600.0
2015-05-12 09:50:00,41.25,41.57,41.05,41.06,687200.0,39.4028,39.7084,39.2117,39.2213,687200.0
2015-05-12 10:00:00,41.06,41.36,40.88,41.33,582200.0,39.2213,39.5078,39.0493,39.4792,582200.0
2015-05-12 10:10:00,41.32,41.4,41.02,41.02,372000.0,39.4696,39.546,39.1831,39.1831,372000.0
2015-05-12 10:20:00,41.02,41.26,40.98,41.18,333800.0,39.1831,39.4123,39.1448,39.3359,333800.0
2015-05-12 10:30:00,41.18,41.79,41.18,41.77,621600.0,39.3359,39.9186,39.3359,39.8995,621600.0
2015-05-12 10:40:00,41.79,42.31,41.79,42.18,989000.0,39.9186,40.4153,39.9186,40.2911,989000.0
2015-05-12 10:50:00,42.19,42.34,42.05,42.17,337200.0,40.3007,40.4439,40.1669,40.2816,337200.0
2015-05-12 11:00:00,42.21,42.65,42.14,42.35,415000.0,40.3198,40.7401,40.2529,40.4535,415000.0
2015-05-12 11:10:00,42.41,42.45,42.02,42.15,286200.0,40.5108,40.549,40.1383,40.2624,286200.0
2015-05-12 11:20:00,42.15,42.38,42.1,42.13,199800.0,40.2624,40.4821,40.2147,40.2433,199800.0
2015-05-12 11:30:00,42.15,42.26,42.12,42.16,130400.0,40.2624,40.3675,40.2338,40.272,130400.0
2015-05-12 11:40:00,42.17,42.41,42.09,42.38,195400.0,40.2816,40.5108,40.2051,40.4821,195400.0
2015-05-12 11:50:00,42.38,42.4,42.15,42.17,98000.0,40.4821,40.5013,40.2624,40.2816,98000.0
2015-05-12 12:00:00,42.2,42.29,41.98,41.98,185000.0,40.3102,40.3962,40.1001,40.1001,185000.0
2015-05-12 12:10:00,41.98,42.09,41.88,41.98,153600.0,40.1001,40.2051,40.0045,40.1001,153600.0
2015-05-12 12:20:00,42.02,42.1,41.91,42.02,94600.0,40.1383,40.2147,40.0332,40.1383,94600.0
2015-05-12 12:30:00,42.02,42.31,41.97,42.27,106000.0,40.1383,40.4153,40.0905,40.3771,106000.0
2015-05-12 12:40:00,42.26,42.35,42.26,42.31,96400.0,40.3675,40.4535,40.3675,40.4153,96400.0
2015-05-12 12:50:00,42.32,42.51,42.32,42.37,172000.0,40.4248,40.6063,40.4248,40.4726,172000.0
2015-05-12 13:00:00,42.38,42.49,42.29,42.49,140800.0,40.4821,40.5872,40.3962,40.5872,140800.0
2015-05-12 13:10:00,42.46,42.85,42.46,42.69,436800.0,40.5586,40.9311,40.5586,40.7783,436800.0
2015-05-12 13:20:00,42.7,42.83,42.63,42.63,115200.0,40.7878,40.912,40.721,40.721,115200.0
2015-05-12 13:30:00,42.62,42.71,42.52,42.55,120600.0,40.7114,40.7974,40.6159,40.6445,120600.0
2015-05-12 13:40:00,42.57,42.57,42.39,42.48,165000.0,40.6636,40.6636,40.4917,40.5777,165000.0
2015-05-12 13:50:00,42.48,42.53,42.39,42.45,58800.0,40.5777,40.6254,40.4917,40.549,58800.0
2015-05-12 14:00:00,42.49,42.7,42.48,42.69,111200.0,40.5872,40.7878,40.5777,40.7783,111200.0
2015-05-12 14:10:00,42.69,42.74,42.49,42.58,131800.0,40.7783,40.826,40.5872,40.6732,131800.0
2015-05-12 14:20:00,42.58,42.85,42.58,42.81,228000.0,40.6732,40.9311,40.6732,40.8929,228000.0
2015-05-12 14:30:00,42.82,42.99,42.82,42.96,198200.0,40.9024,41.0648,40.9024,41.0362,198200.0
2015-05-12 14:40:00,42.97,42.99,42.78,42.81,88200.0,41.0457,41.0648,40.8642,40.8929,88200.0
2015-05-12 14:50:00,42.82,42.88,42.53,42.62,189200.0,40.9024,40.9598,40.6254,40.7114,189200.0
2015-05-12 15:00:00,42.63,42.72,42.56,42.69,134000.0,40.721,40.8069,40.6541,40.7783,134000.0
2015-05-12 15:10:00,42.68,42.74,42.58,42.6,191400.0,40.7687,40.826,40.6732,40.6923,191400.0
2015-05-12 15:20:00,42.66,42.72,42.54,42.6,97800.0,40.7496,40.8069,40.635,40.6923,97800.0
2015-05-12 15:30:00,42.6,42.76,42.5,42.5,247400.0,40.6923,40.8451,40.5968,40.5968,247400.0
2015-05-12 15:40:00,42.49,42.63,42.46,42.63,240000.0,40.5872,40.721,40.5586,40.721,240000.0
2015-05-12 15:50:00,42.61,42.64,42.52,42.59,443000.0,40.7018,40.7305,40.6159,40.6827,443000.0
2015-05-13 09:30:00,42.85,43.3,42.48,43.12,780000.0,40.9311,41.3609,40.5777,41.189,780000.0
2015-05-13 09:40:00,43.15,43.22,42.98,43.16,459800.0,41.2177,41.2845,41.0553,41.2272,459800.0
2015-05-13 09:50:00,43.17,43.2,42.83,42.88,336400.0,41.2368,41.2654,40.912,40.9598,336400.0
2015-05-13 10:00:00,42.9,43.05,42.69,42.95,390200.0,40.9789,41.1221,40.7783,41.0266,390200.0
2015-05-13 10:10:00,42.91,43.03,42.65,42.65,184200.0,40.9884,41.103,40.7401,40.7401,184200.0
2015-05-13 10:20:00,42.66,42.82,42.63,42.67,268000.0,40.7496,40.9024,40.721,40.7592,268000.0
2015-05-13 10:30:00,42.68,42.72,42.33,42.44,524600.0,40.7687,40.8069,40.4344,40.5395,524600.0
2015-05-13 10:40:00,42.41,42.52,42.33,42.44,322800.0,40.5108,40.6159,40.4344,40.5395,322800.0
2015-05-13 10:50:00,42.45,42.53,42.27,42.33,270000.0,40.549,40.6254,40.3771,40.4344,270000.0
2015-05-13 11:00:00,42.34,42.35,42.03,42.2,449400.0,40.4439,40.4535,40.1478,40.3102,449400.0
2015-05-13 11:10:00,42.2,42.44,42.2,42.41,201000.0,40.3102,40.5395,40.3102,40.5108,201000.0
2015-05-13 11:20:00,42.41,42.41,42.17,42.23,209200.0,40.5108,40.5108,40.2816,40.3389,209200.0
2015-05-13 11:30:00,42.22,42.45,42.17,42.38,238200.0,40.3293,40.549,40.2816,40.4821,238200.0
2015-05-13 11:40:00,42.41,42.55,42.41,42.51,186400.0,40.5108,40.6445,40.5108,40.6063,186400.0
2015-05-13 11:50:00,42.51,42.51,42.33,42.35,114000.0,40.6063,40.6063,40.4344,40.4535,114000.0
2015-05-13 12:00:00,42.38,42.49,42.37,42.44,54800.0,40.4821,40.5872,40.4726,40.5395,54800.0
2015-05-13 12:10:00,42.41,42.46,42.38,42.46,34600.0,40.5108,40.5586,40.4821,40.5586,34600.0
2015-05-13 12:20:00,42.46,42.47,42.23,42.35,76800.0,40.5586,40.5681,40.3389,40.4535,76800.0
2015-05-13 12:30:00,42.34,42.48,42.27,42.48,100800.0,40.4439,40.5777,40.3771,40.5777,100800.0
2015-05-13 12:40:00,42.48,42.7,42.47,42.66,158200.0,40.5777,40.7878,40.5681,40.7496,158200.0
2015-05-13 12:50:00,42.67,42.7,42.56,42.63,65000.0,40.7592,40.7878,40.6541,40.721,65000.0
2015-05-13 13:00:00,42.63,42.9,42.62,42.88,212400.0,40.721,40.9789,40.7114,40.9598,212400.0
2015-05-13 13:10:00,42.88,42.88,42.79,42.83,153400.0,40.9598,40.9598,40.8738,40.912,153400.0
2015-05-13 13:20:00,42.81,42.82,42.7,42.76,127800.0,40.8929,40.9024,40.7878,40.8451,127800.0
2015-05-13 13:30:00,42.77,42.87,42.77,42.83,64600.0,40.8547,40.9502,40.8547,40.912,64600.0
2015-05-13 13:40:00,42.84,42.88,42.73,42.76,84000.0,40.9215,40.9598,40.8165,40.8451,84000.0
2015-05-13 13:50:00,42.75,42.78,42.68,42.77,107800.0,40.8356,40.8642,40.7687,40.8547,107800.0
2015-05-13 14:00:00,42.77,42.8,42.6,42.62,115800.0,40.8547,40.8833,40.6923,40.7114,115800.0
2015-05-13 14:10:00,42.61,42.63,42.47,42.52,200600.0,40.7018,40.721,40.5681,40.6159,200600.0
2015-05-13 14:20:00,42.52,42.58,42.42,42.5,189200.0,40.6159,40.6732,40.5204,40.5968,189200.0
2015-05-13 14:30:00,42.5,42.59,42.44,42.52,179000.0,40.5968,40.6827,40.5395,40.6159,179000.0
2015-05-13 14:40:00,42.52,42.66,42.5,42.63,190200.0,40.6159,40.7496,40.5968,40.721,190200.0
2015-05-13 14:50:00,42.63,42.64,42.49,42.56,124400.0,40.721,40.7305,40.5872,40.6541,124400.0
2015-05-13 15:00:00,42.58,42.71,42.55,42.67,172400.0,40.6732,40.7974,40.6445,40.7592,172400.0
2015-05-13 15:10:00,42.66,42.67,42.55,42.59,128400.0,40.7496,40.7592,40.6445,40.6827,128400.0
2015-05-13 15:20:00,42.6,42.62,42.48,42.54,171200.0,40.6923,40.7114,40.5777,40.635,171200.0
2015-05-13 15:30:00,42.54,42.56,42.45,42.49,286000.0,40.635,40.6541,40.549,40.5872,286000.0
2015-05-13 15:40:00,42.48,42.6,42.48,42.54,165000.0,40.5777,40.6923,40.5777,40.635,165000.0
2015-05-13 15:50:00,42.52,42.57,42.4,42.57,371200.0,40.6159,40.6636,40.5013,40.6636,371200.0
2015-05-14 09:30:00,43.14,43.21,42.71,42.72,985800.0,41.2081,41.275,40.7974,40.8069,985800.0
2015-05-14 09:40:00,42.7,42.85,42.51,42.68,584800.0,40.7878,40.9311,40.6063,40.7687,584800.0
2015-05-14 09:50:00,42.71,42.94,42.66,42.73,383400.0,40.7974,41.0171,40.7496,40.8165,383400.0
2015-05-14 10:00:00,42.74,43.07,42.61,43.07,437000.0,40.826,41.1412,40.7018,41.1412,437000.0
2015-05-14 10:10:00,43.07,43.5,43.07,43.34,890800.0,41.1412,41.552,41.1412,41.3992,890800.0
2015-05-14 10:20:00,43.34,43.43,43.29,43.31,264400.0,41.3992,41.4851,41.3514,41.3705,264400.0
2015-05-14 10:30:00,43.33,43.4,43.29,43.36,301200.0,41.3896,41.4565,41.3514,41.4183,301200.0
2015-05-14 10:40:00,43.35,43.43,43.3,43.43,273800.0,41.4087,41.4851,41.3609,41.4851,273800.0
2015-05-14 10:50:00,43.42,43.44,43.27,43.33,243600.0,41.4756,41.4947,41.3323,41.3896,243600.0
2015-05-14 11:00:00,43.33,43.45,43.32,43.32,241400.0,41.3896,41.5042,41.3801,41.3801,241400.0
2015-05-14 11:10:00,43.33,43.36,43.19,43.23,240800.0,41.3896,41.4183,41.2559,41.2941,240800.0
2015-05-14 11:20:00,43.23,43.27,43.12,43.27,203000.0,41.2941,41.3323,41.189,41.3323,203000.0
2015-05-14 11:30:00,43.27,43.28,43.13,43.23,114200.0,41.3323,41.3418,41.1986,41.2941,114200.0
2015-05-14 11:40:00,43.23,43.29,43.13,43.25,133000.0,41.2941,41.3514,41.1986,41.3132,133000.0
2015-05-14 11:50:00,43.25,43.32,43.24,43.3,137600.0,41.3132,41.3801,41.3036,41.3609,137600.0
2015-05-14 12:00:00,43.3,43.34,43.27,43.3,198000.0,41.3609,41.3992,41.3323,41.3609,198000.0
2015-05-14 12:10:00,43.29,43.48,43.28,43.47,177400.0,41.3514,41.5329,41.3418,41.5233,177400.0
2015-05-14 12:20:00,43.48,43.75,43.47,43.72,903400.0,41.5329,41.7908,41.5233,41.7621,903400.0
2015-05-14 12:30:00,43.73,43.96,43.71,43.85,457400.0,41.7717,41.9914,41.7526,41.8863,457400.0
2015-05-14 12:40:00,43.85,43.93,43.84,43.85,222400.0,41.8863,41.9627,41.8768,41.8863,222400.0
2015-05-14 12:50:00,43.85,43.9,43.84,43.84,349400.0,41.8863,41.9341,41.8768,41.8768,349400.0
2015-05-14 13:00:00,43.84,43.85,43.74,43.76,271600.0,41.8768,41.8863,41.7812,41.8003,271600.0
2015-05-14 13:10:00,43.77,43.83,43.7,43.72,142400.0,41.8099,41.8672,41.743,41.7621,142400.0
2015-05-14 13:20:00,43.74,43.92,43.74,43.87,111000.0,41.7812,41.9532,41.7812,41.9054,111000.0
2015-05-14 13:30:00,43.88,43.93,43.87,43.88,118600.0,41.915,41.9627,41.9054,41.915,118600.0
2015-05-14 13:40:00,43.88,43.91,43.77,43.79,67200.0,41.915,41.9436,41.8099,41.829,67200.0
2015-05-14 13:50:00,43.8,43.83,43.76,43.78,96800.0,41.8386,41.8672,41.8003,41.8195,96800.0
2015-05-14 14:00:00,43.8,43.84,43.73,43.79,105200.0,41.8386,41.8768,41.7717,41.829,105200.0
2015-05-14 14:10:00,43.79,43.83,43.77,43.8,171000.0,41.829,41.8672,41.8099,41.8386,171000.0
2015-05-14 14:20:00,43.8,43.86,43.77,43.81,154800.0,41.8386,41.8959,41.8099,41.8481,154800.0
2015-05-14 14:30:00,43.81,43.85,43.75,43.78,188800.0,41.8481,41.8863,41.7908,41.8195,188800.0
2015-05-14 14:40:00,43.79,43.8,43.67,43.67,173400.0,41.829,41.8386,41.7144,41.7144,173400.0
2015-05-14 14:50:00,43.68,43.79,43.68,43.79,92200.0,41.7239,41.829,41.7239,41.829,92200.0
2015-05-14 15:00:00,43.79,43.84,43.77,43.79,122600.0,41.829,41.8768,41.8099,41.829,122600.0
2015-05-14 15:10:00,43.79,43.85,43.76,43.76,237000.0,41.829,41.8863,41.8003,41.8003,237000.0
2015-05-14 15:20:00,43.77,43.81,43.72,43.77,278800.0,41.8099,41.8481,41.7621,41.8099,278800.0
2015-05-14 15:30:00,43.77,43.8,43.68,43.73,237600.0,41.8099,41.8386,41.7239,41.7717,237600.0
2015-05-14 15:40:00,43.72,43.74,43.66,43.69,222800.0,41.7621,41.7812,41.7048,41.7335,222800.0
2015-05-14 15:50:00,43.69,43.93,43.69,43.85,562800.0,41.7335,41.9627,41.7335,41.8863,562800.0
2015-05-15 09:30:00,43.65,43.8,43.48,43.57,528800.0,41.6953,41.8386,41.5329,41.6189,528800.0
2015-05-15 09:40:00,43.54,43.54,43.01,43.38,896000.0,41.5902,41.5902,41.0839,41.4374,896000.0
2015-05-15 09:50:00,43.38,43.47,43.22,43.35,441200.0,41.4374,41.5233,41.2845,41.4087,441200.0
2015-05-15 10:00:00,43.37,43.53,43.06,43.47,617800.0,41.4278,41.5806,41.1317,41.5233,617800.0
2015-05-15 10:10:00,43.45,43.62,43.24,43.42,384200.0,41.5042,41.6666,41.3036,41.4756,384200.0
2015-05-15 10:20:00,43.45,43.68,43.35,43.62,219400.0,41.5042,41.7239,41.4087,41.6666,219400.0
2015-05-15 10:30:00,43.6,43.66,43.35,43.51,237000.0,41.6475,41.7048,41.4087,41.5615,237000.0
2015-05-15 10:40:00,43.48,43.74,43.48,43.69,197200.0,41.5329,41.7812,41.5329,41.7335,197200.0
2015-05-15 10:50:00,43.68,43.74,43.6,43.67,150000.0,41.7239,41.7812,41.6475,41.7144,150000.0
2015-05-15 11:00:00,43.66,43.8,43.57,43.74,325600.0,41.7048,41.8386,41.6189,41.7812,325600.0
2015-05-15 11:10:00,43.75,43.75,43.47,43.49,227400.0,41.7908,41.7908,41.5233,41.5424,227400.0
2015-05-15 11:20:00,43.49,43.62,43.38,43.38,194800.0,41.5424,41.6666,41.4374,41.4374,194800.0
2015-05-15 11:30:00,43.38,43.52,43.35,43.38,146200.0,41.4374,41.5711,41.4087,41.4374,146200.0
2015-05-15 11:40:00,43.39,43.45,43.37,43.4,100400.0,41.4469,41.5042,41.4278,41.4565,100400.0
2015-05-15 11:50:00,43.42,43.51,43.34,43.51,156200.0,41.4756,41.5615,41.3992,41.5615,156200.0
2015-05-15 12:00:00,43.51,43.58,43.4,43.45,113200.0,41.5615,41.6284,41.4565,41.5042,113200.0
2015-05-15 12:10:00,43.43,43.5,43.34,43.34,241600.0,41.4851,41.552,41.3992,41.3992,241600.0
2015-05-15 12:20:00,43.35,43.45,43.35,43.38,127000.0,41.4087,41.5042,41.4087,41.4374,127000.0
2015-05-15 12:30:00,43.4,43.49,43.37,43.42,88400.0,41.4565,41.5424,41.4278,41.4756,88400.0
2015-05-15 12:40:00,43.43,43.56,43.42,43.51,59800.0,41.4851,41.6093,41.4756,41.5615,59800.0
2015-05-15 12:50:00,43.54,43.54,43.45,43.47,41600.0,41.5902,41.5902,41.5042,41.5233,41600.0
2015-05-15 13:00:00,43.48,43.52,43.4,43.46,100200.0,41.5329,41.5711,41.4565,41.5138,100200.0
2015-05-15 13:10:00,43.46,43.46,43.34,43.38,88800.0,41.5138,41.5138,41.3992,41.4374,88800.0
2015-05-15 13:20:00,43.36,43.43,43.35,43.41,75200.0,41.4183,41.4851,41.4087,41.466,75200.0
2015-05-15 13:30:00,43.4,43.42,43.36,43.38,57400.0,41.4565,41.4756,41.4183,41.4374,57400.0
2015-05-15 13:40:00,43.39,43.47,43.39,43.4,118400.0,41.4469,41.5233,41.4469,41.4565,118400.0
2015-05-15 13:50:00,43.43,43.5,43.41,43.44,101600.0,41.4851,41.552,41.466,41.4947,101600.0
2015-05-15 14:00:00,43.42,43.45,43.27,43.35,121400.0,41.4756,41.5042,41.3323,41.4087,121400.0
2015-05-15 14:10:00,43.34,43.42,43.33,43.41,54200.0,41.3992,41.4756,41.3896,41.466,54200.0
2015-05-15 14:20:00,43.38,43.47,43.38,43.45,44400.0,41.4374,41.5233,41.4374,41.5042,44400.0
2015-05-15 14:30:00,43.43,43.57,43.41,43.56,133400.0,41.4851,41.6189,41.466,41.6093,133400.0
2015-05-15 14:40:00,43.55,43.62,43.55,43.59,131800.0,41.5998,41.6666,41.5998,41.638,131800.0
2015-05-15 14:50:00,43.59,43.65,43.56,43.6,123800.0,41.638,41.6953,41.6093,41.6475,123800.0
2015-05-15 15:00:00,43.61,43.74,43.61,43.73,241200.0,41.6571,41.7812,41.6571,41.7717,241200.0
2015-05-15 15:10:00,43.73,43.74,43.68,43.7,163800.0,41.7717,41.7812,41.7239,41.743,163800.0
2015-05-15 15:20:00,43.7,43.71,43.59,43.66,185200.0,41.743,41.7526,41.638,41.7048,185200.0
2015-05-15 15:30:00,43.65,43.77,43.62,43.7,242600.0,41.6953,41.8099,41.6666,41.743,242600.0
2015-05-15 15:40:00,43.7,43.74,43.67,43.73,221800.0,41.743,41.7812,41.7144,41.7717,221800.0
2015-05-15 15:50:00,43.74,43.8,43.69,43.75,559000.0,41.7812,41.8386,41.7335,41.7908,559000.0
2015-05-18 09:30:00,43.48,43.73,43.23,43.61,528800.0,41.5329,41.7717,41.2941,41.6571,528800.0
2015-05-18 09:40:00,43.64,43.87,43.63,43.77,310400.0,41.6857,41.9054,41.6762,41.8099,310400.0
2015-05-18 09:50:00,43.77,44.05,43.77,44.02,358800.0,41.8099,42.0774,41.8099,42.0487,358800.0
2015-05-18 10:00:00,44.02,44.2,43.92,44.02,405800.0,42.0487,42.2206,41.9532,42.0487,405800.0
2015-05-18 10:10:00,43.98,44.01,43.73,43.74,254800.0,42.0105,42.0392,41.7717,41.7812,254800.0
2015-05-18 10:20:00,43.74,43.76,43.57,43.74,236200.0,41.7812,41.8003,41.6189,41.7812,236200.0
2015-05-18 10:30:00,43.72,43.83,43.64,43.67,251600.0,41.7621,41.8672,41.6857,41.7144,251600.0
2015-05-18 10:40:00,43.69,43.81,43.64,43.7,76200.0,41.7335,41.8481,41.6857,41.743,76200.0
2015-05-18 10:50:00,43.74,43.81,43.69,43.72,135600.0,41.7812,41.8481,41.7335,41.7621,135600.0
2015-05-18 11:00:00,43.72,43.89,43.7,43.89,149600.0,41.7621,41.9245,41.743,41.9245,149600.0
2015-05-18 11:10:00,43.88,44.02,43.88,44.0,187600.0,41.915,42.0487,41.915,42.0296,187600.0
2015-05-18 11:20:00,43.99,44.09,43.97,44.06,148000.0,42.02,42.1156,42.0009,42.0869,148000.0
2015-05-18 11:30:00,44.09,44.44,44.07,44.44,482000.0,42.1156,42.4499,42.0965,42.4499,482000.0
2015-05-18 11:40:00,44.44,44.72,44.43,44.62,421600.0,42.4499,42.7174,42.4403,42.6218,421600.0
2015-05-18 11:50:00,44.62,44.74,44.56,44.73,155400.0,42.6218,42.7365,42.5645,42.7269,155400.0
2015-05-18 12:00:00,44.7,44.95,44.69,44.85,491800.0,42.6983,42.9371,42.6887,42.8415,491800.0
2015-05-18 12:10:00,44.85,44.93,44.68,44.75,155600.0,42.8415,42.918,42.6791,42.746,155600.0
2015-05-18 12:20:00,44.76,44.76,44.66,44.68,84200.0,42.7556,42.7556,42.66,42.6791,84200.0
2015-05-18 12:30:00,44.67,44.7,44.6,44.63,81800.0,42.6696,42.6983,42.6027,42.6314,81800.0
2015-05-18 12:40:00,44.61,44.68,44.59,44.67,115800.0,42.6123,42.6791,42.5932,42.6696,115800.0
2015-05-18 12:50:00,44.67,44.69,44.59,44.6,158200.0,42.6696,42.6887,42.5932,42.6027,158200.0
2015-05-18 13:00:00,44.61,44.68,44.61,44.66,81000.0,42.6123,42.6791,42.6123,42.66,81000.0
2015-05-18 13:10:00,44.66,44.77,44.63,44.77,136000.0,42.66,42.7651,42.6314,42.7651,136000.0
2015-05-18 13:20:00,44.75,44.85,44.72,44.77,137600.0,42.746,42.8415,42.7174,42.7651,137600.0
2015-05-18 13:30:00,44.79,44.82,44.74,44.8,47800.0,42.7842,42.8129,42.7365,42.7938,47800.0
2015-05-18 13:40:00,44.81,44.9,44.8,44.9,143000.0,42.8033,42.8893,42.7938,42.8893,143000.0
2015-05-18 13:50:00,44.9,45.0,44.9,44.97,309800.0,42.8893,42.9848,42.8893,42.9562,309800.0
2015-05-18 14:00:00,44.98,45.29,44.98,45.19,424600.0,42.9657,43.2618,42.9657,43.1663,424600.0
2015-05-18 14:10:00,45.19,45.33,45.17,45.17,174000.0,43.1663,43.3,43.1472,43.1472,174000.0
2015-05-18 14:20:00,45.17,45.24,45.1,45.13,116800.0,43.1472,43.2141,43.0803,43.109,116800.0
2015-05-18 14:30:00,45.12,45.17,45.08,45.11,84000.0,43.0994,43.1472,43.0612,43.0899,84000.0
2015-05-18 14:40:00,45.1,45.23,45.09,45.18,142600.0,43.0803,43.2045,43.0708,43.1568,142600.0
2015-05-18 14:50:00,45.19,45.21,45.11,45.13,37600.0,43.1663,43.1854,43.0899,43.109,37600.0
2015-05-18 15:00:00,45.13,45.18,45.11,45.17,70000.0,43.109,43.1568,43.0899,43.1472,70000.0
2015-05-18 15:10:00,45.15,45.18,45.11,45.13,76800.0,43.1281,43.1568,43.0899,43.109,76800.0
2015-05-18 15:20:00,45.14,45.25,45.12,45.12,186600.0,43.1185,43.2236,43.0994,43.0994,186600.0
2015-05-18 15:30:00,45.1,45.24,45.05,45.24,272400.0,43.0803,43.2141,43.0326,43.2141,272400.0
2015-05-18 15:40:00,45.24,45.31,45.18,45.18,321400.0,43.2141,43.2809,43.1568,43.1568,321400.0
2015-05-18 15:50:00,45.19,45.23,45.09,45.19,362400.0,43.1663,43.2045,43.0708,43.1663,362400.0
2015-05-19 09:30:00,44.95,45.12,44.64,44.82,614400.0,42.9371,43.0994,42.6409,42.8129,614400.0
2015-05-19 09:40:00,44.79,45.1,44.67,44.95,496200.0,42.7842,43.0803,42.6696,42.9371,496200.0
2015-05-19 09:50:00,44.95,45.02,44.79,44.83,350800.0,42.9371,43.0039,42.7842,42.8224,350800.0
2015-05-19 10:00:00,44.81,44.99,44.6,44.6,483400.0,42.8033,42.9753,42.6027,42.6027,483400.0
2015-05-19 10:10:00,44.63,44.77,44.44,44.72,450600.0,42.6314,42.7651,42.4499,42.7174,450600.0
2015-05-19 10:20:00,44.73,44.85,44.62,44.83,245800.0,42.7269,42.8415,42.6218,42.8224,245800.0
2015-05-19 10:30:00,44.83,44.88,44.79,44.86,181000.0,42.8224,42.8702,42.7842,42.8511,181000.0
2015-05-19 10:40:00,44.85,44.93,44.79,44.8,133800.0,42.8415,42.918,42.7842,42.7938,133800.0
2015-05-19 10:50:00,44.8,44.8,44.58,44.6,250200.0,42.7938,42.7938,42.5836,42.6027,250200.0
2015-05-19 11:00:00,44.59,44.69,44.57,44.59,178400.0,42.5932,42.6887,42.5741,42.5932,178400.0
2015-05-19 11:10:00,44.59,44.83,44.56,44.81,179200.0,42.5932,42.8224,42.5645,42.8033,179200.0
2015-05-19 11:20:00,44.85,44.87,44.77,44.87,141600.0,42.8415,42.8606,42.7651,42.8606,141600.0
2015-05-19 11:30:00,44.85,44.96,44.81,44.85,170200.0,42.8415,42.9466,42.8033,42.8415,170200.0
2015-05-19 11:40:00,44.84,44.88,44.7,44.77,177800.0,42.832,42.8702,42.6983,42.7651,177800.0
2015-05-19 11:50:00,44.78,44.9,44.77,44.85,63400.0,42.7747,42.8893,42.7651,42.8415,63400.0
2015-05-19 12:00:00,44.85,44.93,44.85,44.88,78000.0,42.8415,42.918,42.8415,42.8702,78000.0
2015-05-19 12:10:00,44.9,44.93,44.84,44.88,84800.0,42.8893,42.918,42.832,42.8702,84800.0
2015-05-19 12:20:00,44.9,44.93,44.81,44.81,39400.0,42.8893,42.918,42.8033,42.8033,39400.0
2015-05-19 12:30:00,44.82,44.88,44.81,44.84,40200.0,42.8129,42.8702,42.8033,42.832,40200.0
2015-05-19 12:40:00,44.84,44.93,44.78,44.91,46200.0,42.832,42.918,42.7747,42.8988,46200.0
2015-05-19 12:50:00,44.91,44.94,44.88,44.92,49600.0,42.8988,42.9275,42.8702,42.9084,49600.0
2015-05-19 13:00:00,44.93,44.95,44.88,44.88,53800.0,42.918,42.9371,42.8702,42.8702,53800.0
2015-05-19 13:10:00,44.9,44.99,44.88,44.95,118400.0,42.8893,42.9753,42.8702,42.9371,118400.0
2015-05-19 13:20:00,44.95,45.0,44.95,44.97,96000.0,42.9371,42.9848,42.9371,42.9562,96000.0
2015-05-19 13:30:00,44.96,45.16,44.96,45.16,271000.0,42.9466,43.1377,42.9466,43.1377,271000.0
2015-05-19 13:40:00,45.17,45.22,45.12,45.19,134400.0,43.1472,43.195,43.0994,43.1663,134400.0
2015-05-19 13:50:00,45.17,45.19,45.05,45.09,105600.0,43.1472,43.1663,43.0326,43.0708,105600.0
2015-05-19 14:00:00,45.11,45.14,45.02,45.08,88400.0,43.0899,43.1185,43.0039,43.0612,88400.0
2015-05-19 14:10:00,45.07,45.12,45.06,45.07,35400.0,43.0517,43.0994,43.0421,43.0517,35400.0
2015-05-19 14:20:00,45.1,45.14,45.06,45.07,76400.0,43.0803,43.1185,43.0421,43.0517,76400.0
2015-05-19 14:30:00,45.07,45.1,44.87,44.95,216600.0,43.0517,43.0803,42.8606,42.9371,216600.0
2015-05-19 14:40:00,44.95,44.99,44.88,44.93,57800.0,42.9371,42.9753,42.8702,42.918,57800.0
2015-05-19 14:50:00,44.93,45.03,44.9,44.99,50800.0,42.918,43.0135,42.8893,42.9753,50800.0
2015-05-19 15:00:00,44.98,44.98,44.82,44.87,125600.0,42.9657,42.9657,42.8129,42.8606,125600.0
2015-05-19 15:10:00,44.83,44.85,44.7,44.79,167800.0,42.8224,42.8415,42.6983,42.7842,167800.0
2015-05-19 15:20:00,44.79,44.83,44.72,44.83,95800.0,42.7842,42.8224,42.7174,42.8224,95800.0
2015-05-19 15:30:00,44.83,44.97,44.8,44.89,211200.0,42.8224,42.9562,42.7938,42.8797,211200.0
2015-05-19 15:40:00,44.9,44.93,44.82,44.92,100200.0,42.8893,42.918,42.8129,42.9084,100200.0
2015-05-19 15:50:00,44.93,45.05,44.88,45.04,327800.0,42.918,43.0326,42.8702,43.023,327800.0
2015-05-20 09:30:00,45.35,45.35,44.67,44.81,510400.0,43.3191,43.3191,42.6696,42.8033,510400.0
2015-05-20 09:40:00,44.75,44.75,44.51,44.63,439800.0,42.746,42.746,42.5168,42.6314,439800.0
2015-05-20 09:50:00,44.62,44.79,44.6,44.7,560400.0,42.6218,42.7842,42.6027,42.6983,560400.0
2015-05-20 10:00:00,44.72,44.95,44.47,44.88,477200.0,42.7174,42.9371,42.4786,42.8702,477200.0
2015-05-20 10:10:00,44.88,44.97,44.72,44.93,263600.0,42.8702,42.9562,42.7174,42.918,263600.0
2015-05-20 10:20:00,44.95,45.03,44.85,44.87,316200.0,42.9371,43.0135,42.8415,42.8606,316200.0
2015-05-20 10:30:00,44.9,45.12,44.85,45.1,185800.0,42.8893,43.0994,42.8415,43.0803,185800.0
2015-05-20 10:40:00,45.1,45.13,44.99,45.02,181800.0,43.0803,43.109,42.9753,43.0039,181800.0
2015-05-20 10:50:00,45.05,45.15,45.0,45.02,160400.0,43.0326,43.1281,42.9848,43.0039,160400.0
2015-05-20 11:00:00,45.01,45.05,44.9,44.97,138600.0,42.9944,43.0326,42.8893,42.9562,138600.0
2015-05-20 11:10:00,45.0,45.07,44.94,44.99,137000.0,42.9848,43.0517,42.9275,42.9753,137000.0
2015-05-20 11:20:00,45.01,45.04,44.96,44.98,107800.0,42.9944,43.023,42.9466,42.9657,107800.0
2015-05-20 11:30:00,44.99,45.03,44.91,44.95,107800.0,42.9753,43.0135,42.8988,42.9371,107800.0
2015-05-20 11:40:00,44.96,44.98,44.89,44.89,85200.0,42.9466,42.9657,42.8797,42.8797,85200.0
2015-05-20 11:50:00,44.88,44.98,44.81,44.95,160000.0,42.8702,42.9657,42.8033,42.9371,160000.0
2015-05-20 12:00:00,44.95,45.02,44.91,45.02,116800.0,42.9371,43.0039,42.8988,43.0039,116800.0
2015-05-20 12:10:00,45.01,45.09,44.99,45.05,83800.0,42.9944,43.0708,42.9753,43.0326,83800.0
2015-05-20 12:20:00,45.03,45.19,45.03,45.08,117400.0,43.0135,43.1663,43.0135,43.0612,117400.0
2015-05-20 12:30:00,45.09,45.12,45.04,45.07,155600.0,43.0708,43.0994,43.023,43.0517,155600.0
2015-05-20 12:40:00,45.07,45.1,44.99,45.02,118000.0,43.0517,43.0803,42.9753,43.0039,118000.0
2015-05-20 12:50:00,45.05,45.11,45.04,45.06,46200.0,43.0326,43.0899,43.023,43.0421,46200.0
2015-05-20 13:00:00,45.08,45.11,44.99,45.02,84800.0,43.0612,43.0899,42.9753,43.0039,84800.0
2015-05-20 13:10:00,45.0,45.07,44.94,45.06,99800.0,42.9848,43.0517,42.9275,43.0421,99800.0
2015-05-20 13:20:00,45.04,45.09,44.98,44.98,78600.0,43.023,43.0708,42.9657,42.9657,78600.0
2015-05-20 13:30:00,45.01,45.07,44.92,44.94,69000.0,42.9944,43.0517,42.9084,42.9275,69000.0
2015-05-20 13:40:00,44.93,45.02,44.87,44.99,92400.0,42.918,43.0039,42.8606,42.9753,92400.0
2015-05-20 13:50:00,44.99,45.08,44.95,45.04,57000.0,42.9753,43.0612,42.9371,43.023,57000.0
2015-05-20 14:00:00,45.01,45.35,45.01,45.12,502000.0,42.9944,43.3191,42.9944,43.0994,502000.0
2015-05-20 14:10:00,45.13,45.42,45.1,45.38,329000.0,43.109,43.386,43.0803,43.3478,329000.0
2015-05-20 14:20:00,45.38,45.63,45.31,45.6,332400.0,43.3478,43.5866,43.2809,43.558,332400.0
2015-05-20 14:30:00,45.6,45.65,45.46,45.47,244000.0,43.558,43.6057,43.4242,43.4338,244000.0
2015-05-20 14:40:00,45.48,45.54,45.35,45.37,94800.0,43.4433,43.5006,43.3191,43.3383,94800.0
2015-05-20 14:50:00,45.36,45.43,45.34,45.37,126000.0,43.3287,43.3956,43.3096,43.3383,126000.0
2015-05-20 15:00:00,45.38,45.51,45.34,45.48,193400.0,43.3478,43.472,43.3096,43.4433,193400.0
2015-05-20 15:10:00,45.47,45.49,45.09,45.13,311400.0,43.4338,43.4529,43.0708,43.109,311400.0
2015-05-20 15:20:00,45.15,45.24,45.02,45.23,224400.0,43.1281,43.2141,43.0039,43.2045,224400.0
2015-05-20 15:30:00,45.24,45.29,45.13,45.24,335800.0,43.2141,43.2618,43.109,43.2141,335800.0
2015-05-20 15:40:00,45.23,45.38,45.23,45.37,110800.0,43.2045,43.3478,43.2045,43.3383,110800.0
2015-05-20 15:50:00,45.37,45.37,45.19,45.24,242800.0,43.3383,43.3383,43.1663,43.2141,242800.0
2015-05-21 09:30:00,45.13,45.4,44.87,45.3,540600.0,43.109,43.3669,42.8606,43.2714,540600.0
2015-05-21 09:40:00,45.31,45.47,45.05,45.07,381800.0,43.2809,43.4338,43.0326,43.0517,381800.0
2015-05-21 09:50:00,45.08,45.29,44.96,45.05,316600.0,43.0612,43.2618,42.9466,43.0326,316600.0
2015-05-21 10:00:00,45.05,45.43,44.96,45.34,410000.0,43.0326,43.3956,42.9466,43.3096,410000.0
2015-05-21 10:10:00,45.35,45.39,45.29,45.38,155800.0,43.3191,43.3574,43.2618,43.3478,155800.0
2015-05-21 10:20:00,45.37,45.56,45.35,45.44,224000.0,43.3383,43.5197,43.3191,43.4051,224000.0
2015-05-21 10:30:00,45.44,45.5,45.38,45.41,164800.0,43.4051,43.4624,43.3478,43.3765,164800.0
2015-05-21 10:40:00,45.43,45.64,45.39,45.59,191400.0,43.3956,43.5962,43.3574,43.5484,191400.0
2015-05-21 10:50:00,45.59,45.67,45.5,45.54,220200.0,43.5484,43.6248,43.4624,43.5006,220200.0
2015-05-21 11:00:00,45.56,45.65,45.51,45.6,165600.0,43.5197,43.6057,43.472,43.558,165600.0
2015-05-21 11:10:00,45.6,45.64,45.43,45.44,120200.0,43.558,43.5962,43.3956,43.4051,120200.0
2015-05-21 11:20:00,45.42,45.5,45.33,45.41,175800.0,43.386,43.4624,43.3,43.3765,175800.0
2015-05-21 11:30:00,45.42,45.43,45.01,45.12,335600.0,43.386,43.3956,42.9944,43.0994,335600.0
2015-05-21 11:40:00,45.12,45.12,44.92,44.95,311800.0,43.0994,43.0994,42.9084,42.9371,311800.0
2015-05-21 11:50:00,44.95,45.13,44.93,45.09,342800.0,42.9371,43.109,42.918,43.0708,342800.0
2015-05-21 12:00:00,45.06,45.06,44.97,44.98,89000.0,43.0421,43.0421,42.9562,42.9657,89000.0
2015-05-21 12:10:00,44.99,45.1,44.96,45.06,153000.0,42.9753,43.0803,42.9466,43.0421,153000.0
2015-05-21 12:20:00,45.07,45.21,45.05,45.18,187600.0,43.0517,43.1854,43.0326,43.1568,187600.0
2015-05-21 12:30:00,45.19,45.3,45.17,45.2,179600.0,43.1663,43.2714,43.1472,43.1759,179600.0
2015-05-21 12:40:00,45.17,45.21,45.09,45.1,131200.0,43.1472,43.1854,43.0708,43.0803,131200.0
2015-05-21 12:50:00,45.1,45.12,45.02,45.1,89200.0,43.0803,43.0994,43.0039,43.0803,89200.0
2015-05-21 13:00:00,45.1,45.14,45.07,45.13,39400.0,43.0803,43.1185,43.0517,43.109,39400.0
2015-05-21 13:10:00,45.13,45.17,45.07,45.12,104400.0,43.109,43.1472,43.0517,43.0994,104400.0
2015-05-21 13:20:00,45.13,45.15,45.02,45.03,72600.0,43.109,43.1281,43.0039,43.0135,72600.0
2015-05-21 13:30:00,45.01,45.1,44.92,44.96,216600.0,42.9944,43.0803,42.9084,42.9466,216600.0
2015-05-21 13:40:00,44.95,44.96,44.6,44.64,379000.0,42.9371,42.9466,42.6027,42.6409,379000.0
2015-05-21 13:50:00,44.64,44.79,44.63,44.72,161000.0,42.6409,42.7842,42.6314,42.7174,161000.0
2015-05-21 14:00:00,44.7,44.92,44.69,44.88,135200.0,42.6983,42.9084,42.6887,42.8702,135200.0
2015-05-21 14:10:00,44.87,44.99,44.84,44.99,103000.0,42.8606,42.9753,42.832,42.9753,103000.0
2015-05-21 14:20:00,44.97,45.05,44.93,45.05,88800.0,42.9562,43.0326,42.918,43.0326,88800.0
2015-05-21 14:30:00,45.05,45.17,44.99,45.1,222600.0,43.0326,43.1472,42.9753,43.0803,222600.0
2015-05-21 14:40:00,45.09,45.1,44.96,45.05,68000.0,43.0708,43.0803,42.9466,43.0326,68000.0
2015-05-21 14:50:00,45.04,45.09,44.99,44.99,89200.0,43.023,43.0708,42.9753,42.9753,89200.0
2015-05-21 15:00:00,44.99,45.12,44.99,45.07,66400.0,42.9753,43.0994,42.9753,43.0517,66400.0
2015-05-21 15:10:00,45.07,45.09,44.88,44.95,134200.0,43.0517,43.0708,42.8702,42.9371,134200.0
2015-05-21 15:20:00,44.94,45.04,44.93,45.04,76200.0,42.9275,43.023,42.918,43.023,76200.0
2015-05-21 15:30:00,45.03,45.22,45.01,45.2,198800.0,43.0135,43.195,42.9944,43.1759,198800.0
2015-05-21 15:40:00,45.22,45.38,45.18,45.2,237600.0,43.195,43.3478,43.1568,43.1759,237600.0
2015-05-21 15:50:00,45.2,45.2,45.05,45.11,221200.0,43.1759,43.1759,43.0326,43.0899,221200.0
2015-05-22 09:30:00,44.91,45.11,44.82,45.06,398600.0,42.8988,43.0899,42.8129,43.0421,398600.0
2015-05-22 09:40:00,45.05,45.18,44.99,45.11,213800.0,43.0326,43.1568,42.9753,43.0899,213800.0
2015-05-22 09:50:00,45.1,45.27,45.09,45.22,160600.0,43.0803,43.2427,43.0708,43.195,160600.0
2015-05-22 10:00:00,45.24,45.27,45.13,45.19,80000.0,43.2141,43.2427,43.109,43.1663,80000.0
2015-05-22 10:10:00,45.21,45.25,45.05,45.05,74000.0,43.1854,43.2236,43.0326,43.0326,74000.0
2015-05-22 10:20:00,45.08,45.13,44.91,45.13,175200.0,43.0612,43.109,42.8988,43.109,175200.0
2015-05-22 10:30:00,45.14,45.39,45.11,45.27,192800.0,43.1185,43.3574,43.0899,43.2427,192800.0
2015-05-22 10:40:00,45.29,45.41,45.24,45.33,80200.0,43.2618,43.3765,43.2141,43.3,80200.0
2015-05-22 10:50:00,45.31,45.31,45.13,45.15,99800.0,43.2809,43.2809,43.109,43.1281,99800.0
2015-05-22 11:00:00,45.16,45.19,44.72,44.75,337000.0,43.1377,43.1663,42.7174,42.746,337000.0
2015-05-22 11:10:00,44.74,44.76,44.45,44.68,508200.0,42.7365,42.7556,42.4594,42.6791,508200.0
2015-05-22 11:20:00,44.66,44.68,44.46,44.56,207400.0,42.66,42.6791,42.469,42.5645,207400.0
2015-05-22 11:30:00,44.56,44.57,44.15,44.18,455400.0,42.5645,42.5741,42.1729,42.2015,455400.0
2015-05-22 11:40:00,44.18,44.4,44.09,44.32,270000.0,42.2015,42.4117,42.1156,42.3353,270000.0
2015-05-22 11:50:00,44.31,44.52,44.31,44.51,215600.0,42.3257,42.5263,42.3257,42.5168,215600.0
2015-05-22 12:00:00,44.53,44.7,44.47,44.69,184000.0,42.5359,42.6983,42.4786,42.6887,184000.0
2015-05-22 12:10:00,44.7,44.85,44.65,44.83,281800.0,42.6983,42.8415,42.6505,42.8224,281800.0
2015-05-22 12:20:00,44.83,44.9,44.73,44.77,173800.0,42.8224,42.8893,42.7269,42.7651,173800.0
2015-05-22 12:30:00,44.77,44.87,44.77,44.81,109800.0,42.7651,42.8606,42.7651,42.8033,109800.0
2015-05-22 12:40:00,44.82,44.82,44.6,44.6,160000.0,42.8129,42.8129,42.6027,42.6027,160000.0
2015-05-22 12:50:00,44.6,44.71,44.59,44.69,55000.0,42.6027,42.7078,42.5932,42.6887,55000.0
2015-05-22 13:00:00,44.66,44.96,44.58,44.8,312400.0,42.66,42.9466,42.5836,42.7938,312400.0
2015-05-22 13:10:00,44.82,44.82,44.63,44.69,88200.0,42.8129,42.8129,42.6314,42.6887,88200.0
2015-05-22 13:20:00,44.67,44.84,44.66,44.75,112200.0,42.6696,42.832,42.66,42.746,112200.0
2015-05-22 13:30:00,44.76,44.84,44.72,44.74,67200.0,42.7556,42.832,42.7174,42.7365,67200.0
2015-05-22 13:40:00,44.72,44.81,44.7,44.74,39800.0,42.7174,42.8033,42.6983,42.7365,39800.0
2015-05-22 13:50:00,44.75,44.76,44.63,44.64,64600.0,42.746,42.7556,42.6314,42.6409,64600.0
2015-05-22 14:00:00,44.64,44.67,44.4,44.51,184000.0,42.6409,42.6696,42.4117,42.5168,184000.0
2015-05-22 14:10:00,44.51,44.59,44.5,44.56,73600.0,42.5168,42.5932,42.5072,42.5645,73600.0
2015-05-22 14:20:00,44.56,44.71,44.55,44.7,79800.0,42.5645,42.7078,42.555,42.6983,79800.0
2015-05-22 14:30:00,44.7,44.73,44.63,44.69,39200.0,42.6983,42.7269,42.6314,42.6887,39200.0
2015-05-22 14:40:00,44.69,44.77,44.66,44.76,56400.0,42.6887,42.7651,42.66,42.7556,56400.0
2015-05-22 14:50:00,44.77,44.8,44.65,44.66,91000.0,42.7651,42.7938,42.6505,42.66,91000.0
2015-05-22 15:00:00,44.64,44.85,44.59,44.79,96400.0,42.6409,42.8415,42.5932,42.7842,96400.0
2015-05-22 15:10:00,44.77,44.83,44.77,44.82,33200.0,42.7651,42.8224,42.7651,42.8129,33200.0
2015-05-22 15:20:00,44.81,44.88,44.81,44.83,148600.0,42.8033,42.8702,42.8033,42.8224,148600.0
2015-05-22 15:30:00,44.83,44.87,44.72,44.82,125200.0,42.8224,42.8606,42.7174,42.8129,125200.0
2015-05-22 15:40:00,44.83,44.83,44.69,44.72,151600.0,42.8224,42.8224,42.6887,42.7174,151600.0
2015-05-22 15:50:00,44.72,44.72,44.55,44.55,326800.0,42.7174,42.7174,42.555,42.555,326800.0
2015-05-26 09:30:00,44.02,44.13,43.73,43.95,801800.0,42.0487,42.1538,41.7717,41.9818,801800.0
2015-05-26 09:40:00,43.96,43.97,43.49,43.51,713800.0,41.9914,42.0009,41.5424,41.5615,713800.0
2015-05-26 09:50:00,43.49,43.49,42.96,43.14,790000.0,41.5424,41.5424,41.0362,41.2081,790000.0
2015-05-26 10:00:00,43.16,43.2,42.88,43.01,509200.0,41.2272,41.2654,40.9598,41.0839,509200.0
2015-05-26 10:10:00,43.0,43.1,42.84,43.01,486800.0,41.0744,41.1699,40.9215,41.0839,486800.0
2015-05-26 10:20:00,42.99,43.17,42.95,43.1,297400.0,41.0648,41.2368,41.0266,41.1699,297400.0
2015-05-26 10:30:00,43.09,43.13,42.9,43.05,333600.0,41.1604,41.1986,40.9789,41.1221,333600.0
2015-05-26 10:40:00,43.07,43.35,43.07,43.32,352600.0,41.1412,41.4087,41.1412,41.3801,352600.0
2015-05-26 10:50:00,43.34,43.37,42.99,43.02,244200.0,41.3992,41.4278,41.0648,41.0935,244200.0
2015-05-26 11:00:00,43.04,43.05,42.68,42.79,477200.0,41.1126,41.1221,40.7687,40.8738,477200.0
2015-05-26 11:10:00,42.79,42.82,42.6,42.63,311800.0,40.8738,40.9024,40.6923,40.721,311800.0
2015-05-26 11:20:00,42.61,42.76,42.52,42.73,342000.0,40.7018,40.8451,40.6159,40.8165,342000.0
2015-05-26 11:30:00,42.71,42.99,42.64,42.92,313400.0,40.7974,41.0648,40.7305,40.998,313400.0
2015-05-26 11:40:00,42.93,42.99,42.81,42.93,174200.0,41.0075,41.0648,40.8929,41.0075,174200.0
2015-05-26 11:50:00,42.91,42.96,42.78,42.95,144800.0,40.9884,41.0362,40.8642,41.0266,144800.0
2015-05-26 12:00:00,42.96,43.09,42.94,43.02,205200.0,41.0362,41.1604,41.0171,41.0935,205200.0
2015-05-26 12:10:00,42.99,43.17,42.97,43.14,242600.0,41.0648,41.2368,41.0457,41.2081,242600.0
2015-05-26 12:20:00,43.13,43.29,43.1,43.25,193600.0,41.1986,41.3514,41.1699,41.3132,193600.0
2015-05-26 12:30:00,43.26,43.3,43.05,43.09,193600.0,41.3227,41.3609,41.1221,41.1604,193600.0
2015-05-26 12:40:00,43.13,43.24,43.1,43.14,127400.0,41.1986,41.3036,41.1699,41.2081,127400.0
2015-05-26 12:50:00,43.18,43.22,42.91,42.99,132600.0,41.2463,41.2845,40.9884,41.0648,132600.0
2015-05-26 13:00:00,42.99,43.05,42.81,42.89,127000.0,41.0648,41.1221,40.8929,40.9693,127000.0
2015-05-26 13:10:00,42.94,42.97,42.88,42.95,173600.0,41.0171,41.0457,40.9598,41.0266,173600.0
2015-05-26 13:20:00,42.96,43.2,42.95,43.16,90200.0,41.0362,41.2654,41.0266,41.2272,90200.0
2015-05-26 13:30:00,43.14,43.15,42.92,42.96,111800.0,41.2081,41.2177,40.998,41.0362,111800.0
2015-05-26 13:40:00,42.96,43.02,42.9,43.02,62600.0,41.0362,41.0935,40.9789,41.0935,62600.0
2015-05-26 13:50:00,42.98,43.08,42.87,42.87,137000.0,41.0553,41.1508,40.9502,40.9502,137000.0
2015-05-26 14:00:00,42.87,42.95,42.83,42.9,115000.0,40.9502,41.0266,40.912,40.9789,115000.0
2015-05-26 14:10:00,42.9,43.11,42.85,43.11,123000.0,40.9789,41.1795,40.9311,41.1795,123000.0
2015-05-26 14:20:00,43.1,43.12,42.92,43.01,108600.0,41.1699,41.189,40.998,41.0839,108600.0
2015-05-26 14:30:00,43.03,43.07,42.95,43.01,87000.0,41.103,41.1412,41.0266,41.0839,87000.0
2015-05-26 14:40:00,43.02,43.1,42.98,42.98,93400.0,41.0935,41.1699,41.0553,41.0553,93400.0
2015-05-26 14:50:00,42.97,42.99,42.71,42.78,251000.0,41.0457,41.0648,40.7974,40.8642,251000.0
2015-05-26 15:00:00,42.77,43.04,42.76,42.99,168400.0,40.8547,41.1126,40.8451,41.0648,168400.0
2015-05-26 15:10:00,42.96,43.14,42.92,43.08,193000.0,41.0362,41.2081,40.998,41.1508,193000.0
2015-05-26 15:20:00,43.05,43.17,43.01,43.17,146800.0,41.1221,41.2368,41.0839,41.2368,146800.0
2015-05-26 15:30:00,43.18,43.3,43.13,43.26,258400.0,41.2463,41.3609,41.1986,41.3227,258400.0
2015-05-26 15:40:00,43.28,43.39,43.25,43.34,274800.0,41.3418,41.4469,41.3132,41.3992,274800.0
2015-05-26 15:50:00,43.32,43.33,43.16,43.26,341000.0,41.3801,41.3896,41.2272,41.3227,341000.0
2015-05-27 09:30:00,43.4,43.48,42.82,42.99,604400.0,41.4565,41.5329,40.9024,41.0648,604400.0
2015-05-27 09:40:00,42.98,43.4,42.92,43.4,434800.0,41.0553,41.4565,40.998,41.4565,434800.0
2015-05-27 09:50:00,43.4,43.74,43.4,43.47,601600.0,41.4565,41.7812,41.4565,41.5233,601600.0
2015-05-27 10:00:00,43.51,43.6,43.21,43.38,348000.0,41.5615,41.6475,41.275,41.4374,348000.0
2015-05-27 10:10:00,43.35,43.44,43.21,43.27,157400.0,41.4087,41.4947,41.275,41.3323,157400.0
2015-05-27 10:20:00,43.25,43.52,43.24,43.36,247400.0,41.3132,41.5711,41.3036,41.4183,247400.0
2015-05-27 10:30:00,43.35,43.52,43.31,43.46,133000.0,41.4087,41.5711,41.3705,41.5138,133000.0
2015-05-27 10:40:00,43.46,43.5,43.38,43.48,69000.0,41.5138,41.552,41.4374,41.5329,69000.0
2015-05-27 10:50:00,43.44,43.62,43.41,43.57,173200.0,41.4947,41.6666,41.466,41.6189,173200.0
2015-05-27 11:00:00,43.58,43.66,43.56,43.6,182400.0,41.6284,41.7048,41.6093,41.6475,182400.0
2015-05-27 11:10:00,43.59,43.7,43.58,43.62,150600.0,41.638,41.743,41.6284,41.6666,150600.0
2015-05-27 11:20:00,43.6,43.69,43.51,43.67,110600.0,41.6475,41.7335,41.5615,41.7144,110600.0
2015-05-27 11:30:00,43.68,43.7,43.63,43.7,130600.0,41.7239,41.743,41.6762,41.743,130600.0
2015-05-27 11:40:00,43.7,43.8,43.69,43.74,393200.0,41.743,41.8386,41.7335,41.7812,393200.0
2015-05-27 11:50:00,43.74,43.8,43.74,43.74,252800.0,41.7812,41.8386,41.7812,41.7812,252800.0
2015-05-27 12:00:00,43.74,43.88,43.74,43.87,252400.0,41.7812,41.915,41.7812,41.9054,252400.0
2015-05-27 12:10:00,43.87,43.93,43.81,43.87,322200.0,41.9054,41.9627,41.8481,41.9054,322200.0
2015-05-27 12:20:00,43.88,44.04,43.87,43.98,234200.0,41.915,42.0678,41.9054,42.0105,234200.0
2015-05-27 12:30:00,43.98,43.99,43.87,43.88,81000.0,42.0105,42.02,41.9054,41.915,81000.0
2015-05-27 12:40:00,43.87,43.94,43.85,43.92,85600.0,41.9054,41.9723,41.8863,41.9532,85600.0
2015-05-27 12:50:00,43.92,43.99,43.91,43.99,67800.0,41.9532,42.02,41.9436,42.02,67800.0
2015-05-27 13:00:00,43.99,44.24,43.99,44.22,282000.0,42.02,42.2589,42.02,42.2397,282000.0
2015-05-27 13:10:00,44.22,44.35,44.22,44.27,240600.0,42.2397,42.3639,42.2397,42.2875,240600.0
2015-05-27 13:20:00,44.27,44.37,44.26,44.33,81600.0,42.2875,42.383,42.278,42.3448,81600.0
2015-05-27 13:30:00,44.34,44.52,44.33,44.47,211600.0,42.3544,42.5263,42.3448,42.4786,211600.0
2015-05-27 13:40:00,44.48,44.56,44.45,44.47,230000.0,42.4881,42.5645,42.4594,42.4786,230000.0
2015-05-27 13:50:00,44.48,44.49,44.37,44.48,72600.0,42.4881,42.4977,42.383,42.4881,72600.0
2015-05-27 14:00:00,44.49,44.76,44.49,44.67,167400.0,42.4977,42.7556,42.4977,42.6696,167400.0
2015-05-27 14:10:00,44.67,44.71,44.6,44.7,91000.0,42.6696,42.7078,42.6027,42.6983,91000.0
2015-05-27 14:20:00,44.71,44.72,44.62,44.7,71400.0,42.7078,42.7174,42.6218,42.6983,71400.0
2015-05-27 14:30:00,44.71,44.74,44.62,44.62,128200.0,42.7078,42.7365,42.6218,42.6218,128200.0
2015-05-27 14:40:00,44.62,44.67,44.57,44.58,76600.0,42.6218,42.6696,42.5741,42.5836,76600.0
2015-05-27 14:50:00,44.58,44.67,44.58,44.67,43000.0,42.5836,42.6696,42.5836,42.6696,43000.0
2015-05-27 15:00:00,44.67,44.79,44.65,44.76,107000.0,42.6696,42.7842,42.6505,42.7556,107000.0
2015-05-27 15:10:00,44.77,44.78,44.7,44.73,92600.0,42.7651,42.7747,42.6983,42.7269,92600.0
2015-05-27 15:20:00,44.72,44.73,44.56,44.56,95200.0,42.7174,42.7269,42.5645,42.5645,95200.0
2015-05-27 15:30:00,44.58,44.65,44.54,44.63,131400.0,42.5836,42.6505,42.5454,42.6314,131400.0
2015-05-27 15:40:00,44.64,44.8,44.6,44.8,221000.0,42.6409,42.7938,42.6027,42.7938,221000.0
2015-05-27 15:50:00,44.8,44.97,44.79,44.87,379600.0,42.7938,42.9562,42.7842,42.8606,379600.0
2015-05-28 09:30:00,44.54,44.79,44.39,44.55,462000.0,42.5454,42.7842,42.4021,42.555,462000.0
2015-05-28 09:40:00,44.54,44.54,44.26,44.32,486800.0,42.5454,42.5454,42.278,42.3353,486800.0
2015-05-28 09:50:00,44.32,44.35,43.81,44.05,660000.0,42.3353,42.3639,41.8481,42.0774,660000.0
2015-05-28 10:00:00,44.04,44.1,43.9,44.07,552000.0,42.0678,42.1251,41.9341,42.0965,552000.0
2015-05-28 10:10:00,44.09,44.27,43.85,44.25,606000.0,42.1156,42.2875,41.8863,42.2684,606000.0
2015-05-28 10:20:00,44.24,44.27,44.06,44.2,239800.0,42.2589,42.2875,42.0869,42.2206,239800.0
2015-05-28 10:30:00,44.15,44.18,43.9,44.16,300600.0,42.1729,42.2015,41.9341,42.1824,300600.0
2015-05-28 10:40:00,44.17,44.32,44.1,44.26,221400.0,42.192,42.3353,42.1251,42.278,221400.0
2015-05-28 10:50:00,44.27,44.42,44.24,44.36,217600.0,42.2875,42.4308,42.2589,42.3735,217600.0
2015-05-28 11:00:00,44.36,44.48,44.28,44.38,234200.0,42.3735,42.4881,42.2971,42.3926,234200.0
2015-05-28 11:10:00,44.37,44.59,44.34,44.52,454000.0,42.383,42.5932,42.3544,42.5263,454000.0
2015-05-28 11:20:00,44.51,44.52,44.4,44.41,236000.0,42.5168,42.5263,42.4117,42.4212,236000.0
2015-05-28 11:30:00,44.41,44.47,44.29,44.33,152800.0,42.4212,42.4786,42.3066,42.3448,152800.0
2015-05-28 11:40:00,44.3,44.37,44.08,44.1,193000.0,42.3162,42.383,42.106,42.1251,193000.0
2015-05-28 11:50:00,44.1,44.27,44.06,44.24,211200.0,42.1251,42.2875,42.0869,42.2589,211200.0
2015-05-28 12:00:00,44.24,44.29,44.18,44.25,164400.0,42.2589,42.3066,42.2015,42.2684,164400.0
2015-05-28 12:10:00,44.27,44.37,44.26,44.35,132600.0,42.2875,42.383,42.278,42.3639,132600.0
2015-05-28 12:20:00,44.34,44.44,44.3,44.42,93200.0,42.3544,42.4499,42.3162,42.4308,93200.0
2015-05-28 12:30:00,44.42,44.42,44.21,44.21,137600.0,42.4308,42.4308,42.2302,42.2302,137600.0
2015-05-28 12:40:00,44.2,44.37,44.19,44.32,99400.0,42.2206,42.383,42.2111,42.3353,99400.0
2015-05-28 12:50:00,44.32,44.33,44.24,44.25,82800.0,42.3353,42.3448,42.2589,42.2684,82800.0
2015-05-28 13:00:00,44.24,44.42,44.24,44.35,76600.0,42.2589,42.4308,42.2589,42.3639,76600.0
2015-05-28 13:10:00,44.35,44.37,44.16,44.24,92200.0,42.3639,42.383,42.1824,42.2589,92200.0
2015-05-28 13:20:00,44.26,44.34,44.23,44.26,68800.0,42.278,42.3544,42.2493,42.278,68800.0
2015-05-28 13:30:00,44.31,44.35,44.26,44.33,58400.0,42.3257,42.3639,42.278,42.3448,58400.0
2015-05-28 13:40:00,44.34,44.35,44.27,44.32,48800.0,42.3544,42.3639,42.2875,42.3353,48800.0
2015-05-28 13:50:00,44.33,44.41,44.29,44.34,67800.0,42.3448,42.4212,42.3066,42.3544,67800.0
2015-05-28 14:00:00,44.35,44.36,44.28,44.32,96800.0,42.3639,42.3735,42.2971,42.3353,96800.0
2015-05-28 14:10:00,44.33,44.45,44.33,44.4,58200.0,42.3448,42.4594,42.3448,42.4117,58200.0
2015-05-28 14:20:00,44.41,44.55,44.38,44.52,182800.0,42.4212,42.555,42.3926,42.5263,182800.0
2015-05-28 14:30:00,44.52,44.55,44.44,44.49,134400.0,42.5263,42.555,42.4499,42.4977,134400.0
2015-05-28 14:40:00,44.49,44.52,44.44,44.44,93800.0,42.4977,42.5263,42.4499,42.4499,93800.0
2015-05-28 14:50:00,44.46,44.55,44.45,44.54,85600.0,42.469,42.555,42.4594,42.5454,85600.0
2015-05-28 15:00:00,44.52,44.6,44.48,44.48,131200.0,42.5263,42.6027,42.4881,42.4881,131200.0
2015-05-28 15:10:00,44.49,44.59,44.47,44.57,129200.0,42.4977,42.5932,42.4786,42.5741,129200.0
2015-05-28 15:20:00,44.55,44.57,44.45,44.48,164000.0,42.555,42.5741,42.4594,42.4881,164000.0
2015-05-28 15:30:00,44.48,44.56,44.48,44.55,120000.0,42.4881,42.5645,42.4881,42.555,120000.0
2015-05-28 15:40:00,44.56,44.68,44.53,44.63,210200.0,42.5645,42.6791,42.5359,42.6314,210200.0
2015-05-28 15:50:00,44.62,44.77,44.62,44.75,319000.0,42.6218,42.7651,42.6218,42.746,319000.0
2015-05-29 09:30:00,44.69,44.79,44.26,44.52,569800.0,42.6887,42.7842,42.278,42.5263,569800.0
2015-05-29 09:40:00,44.51,44.7,44.26,44.32,387000.0,42.5168,42.6983,42.278,42.3353,387000.0
2015-05-29 09:50:00,44.3,44.54,44.11,44.18,410000.0,42.3162,42.5454,42.1347,42.2015,410000.0
2015-05-29 10:00:00,44.18,44.34,43.9,44.07,559600.0,42.2015,42.3544,41.9341,42.0965,559600.0
2015-05-29 10:10:00,44.03,44.19,43.91,44.1,319400.0,42.0583,42.2111,41.9436,42.1251,319400.0
2015-05-29 10:20:00,44.1,44.25,44.04,44.1,214400.0,42.1251,42.2684,42.0678,42.1251,214400.0
2015-05-29 10:30:00,44.1,44.16,43.93,44.04,271800.0,42.1251,42.1824,41.9627,42.0678,271800.0
2015-05-29 10:40:00,44.03,44.12,43.5,43.5,620000.0,42.0583,42.1442,41.552,41.552,620000.0
2015-05-29 10:50:00,43.5,43.59,43.33,43.52,525600.0,41.552,41.638,41.3896,41.5711,525600.0
2015-05-29 11:00:00,43.55,43.62,43.37,43.62,161400.0,41.5998,41.6666,41.4278,41.6666,161400.0
2015-05-29 11:10:00,43.6,43.68,43.46,43.65,216400.0,41.6475,41.7239,41.5138,41.6953,216400.0
2015-05-29 11:20:00,43.63,43.63,43.35,43.35,173000.0,41.6762,41.6762,41.4087,41.4087,173000.0
2015-05-29 11:30:00,43.35,43.59,43.32,43.58,207200.0,41.4087,41.638,41.3801,41.6284,207200.0
2015-05-29 11:40:00,43.6,44.14,43.6,44.09,528200.0,41.6475,42.1633,41.6475,42.1156,528200.0
2015-05-29 11:50:00,44.1,44.12,44.01,44.03,184600.0,42.1251,42.1442,42.0392,42.0583,184600.0
2015-05-29 12:00:00,44.05,44.31,44.05,44.26,253800.0,42.0774,42.3257,42.0774,42.278,253800.0
2015-05-29 12:10:00,44.26,44.29,44.15,44.23,164000.0,42.278,42.3066,42.1729,42.2493,164000.0
2015-05-29 12:20:00,44.23,44.57,44.23,44.56,493000.0,42.2493,42.5741,42.2493,42.5645,493000.0
2015-05-29 12:30:00,44.57,44.74,44.57,44.62,435400.0,42.5741,42.7365,42.5741,42.6218,435400.0
2015-05-29 12:40:00,44.62,44.63,44.55,44.6,74200.0,42.6218,42.6314,42.555,42.6027,74200.0
2015-05-29 12:50:00,44.59,44.59,44.47,44.47,87200.0,42.5932,42.5932,42.4786,42.4786,87200.0
2015-05-29 13:00:00,44.46,44.51,44.42,44.46,58400.0,42.469,42.5168,42.4308,42.469,58400.0
2015-05-29 13:10:00,44.47,44.61,44.44,44.57,87800.0,42.4786,42.6123,42.4499,42.5741,87800.0
2015-05-29 13:20:00,44.58,44.71,44.58,44.71,88200.0,42.5836,42.7078,42.5836,42.7078,88200.0
2015-05-29 13:30:00,44.71,44.73,44.47,44.48,104400.0,42.7078,42.7269,42.4786,42.4881,104400.0
2015-05-29 13:40:00,44.5,44.64,44.48,44.6,77400.0,42.5072,42.6409,42.4881,42.6027,77400.0
2015-05-29 13:50:00,44.6,44.6,44.5,44.52,32600.0,42.6027,42.6027,42.5072,42.5263,32600.0
2015-05-29 14:00:00,44.53,44.53,44.41,44.44,83000.0,42.5359,42.5359,42.4212,42.4499,83000.0
2015-05-29 14:10:00,44.43,44.48,44.35,44.38,104000.0,42.4403,42.4881,42.3639,42.3926,104000.0
2015-05-29 14:20:00,44.4,44.4,44.19,44.24,150800.0,42.4117,42.4117,42.2111,42.2589,150800.0
2015-05-29 14:30:00,44.23,44.32,44.18,44.26,135400.0,42.2493,42.3353,42.2015,42.278,135400.0
2015-05-29 14:40:00,44.26,44.26,43.98,44.01,321000.0,42.278,42.278,42.0105,42.0392,321000.0
2015-05-29 14:50:00,44.02,44.14,43.98,44.13,165400.0,42.0487,42.1633,42.0105,42.1538,165400.0
2015-05-29 15:00:00,44.12,44.27,44.08,44.23,102600.0,42.1442,42.2875,42.106,42.2493,102600.0
2015-05-29 15:10:00,44.21,44.32,44.12,44.13,133400.0,42.2302,42.3353,42.1442,42.1538,133400.0
2015-05-29 15:20:00,44.17,44.27,44.1,44.26,192800.0,42.192,42.2875,42.1251,42.278,192800.0
2015-05-29 15:30:00,44.26,44.31,44.12,44.24,122200.0,42.278,42.3257,42.1442,42.2589,122200.0
2015-05-29 15:40:00,44.24,44.35,44.17,44.17,213200.0,42.2589,42.3639,42.192,42.192,213200.0
2015-05-29 15:50:00,44.16,44.18,43.9,43.91,404200.0,42.1824,42.2015,41.9341,41.9436,404200.0
2015-06-01 09:30:00,44.75,44.97,43.98,44.05,872758.0,42.746,42.9562,42.0105,42.0774,872758.0
2015-06-01 09:40:00,44.04,44.17,43.64,43.73,708170.0,42.0678,42.192,41.6857,41.7717,708170.0
2015-06-01 09:50:00,43.68,43.88,43.6,43.84,475114.0,41.7239,41.915,41.6475,41.8768,475114.0
2015-06-01 10:00:00,43.85,44.08,43.56,43.74,763782.0,41.8863,42.106,41.6093,41.7812,763782.0
2015-06-01 10:10:00,43.75,43.75,43.03,43.16,818040.0,41.7908,41.7908,41.103,41.2272,818040.0
2015-06-01 10:20:00,43.15,43.45,43.13,43.35,695710.0,41.2177,41.5042,41.1986,41.4087,695710.0
2015-06-01 10:30:00,43.34,43.63,43.16,43.55,725742.0,41.3992,41.6762,41.2272,41.5998,725742.0
2015-06-01 10:40:00,43.56,43.6,43.35,43.54,307900.0,41.6093,41.6475,41.4087,41.5902,307900.0
2015-06-01 10:50:00,43.55,43.98,43.54,43.94,684082.0,41.5998,42.0105,41.5902,41.9723,684082.0
2015-06-01 11:00:00,43.95,44.2,43.91,43.98,480094.0,41.9818,42.2206,41.9436,42.0105,480094.0
2015-06-01 11:10:00,43.99,44.13,43.99,44.09,238892.0,42.02,42.1538,42.02,42.1156,238892.0
2015-06-01 11:20:00,44.1,44.38,44.1,44.18,303452.0,42.1251,42.3926,42.1251,42.2015,303452.0
2015-06-01 11:30:00,44.15,44.23,44.05,44.08,159890.0,42.1729,42.2493,42.0774,42.106,159890.0
2015-06-01 11:40:00,44.08,44.19,44.06,44.16,118370.0,42.106,42.2111,42.0869,42.1824,118370.0
2015-06-01 11:50:00,44.15,44.19,44.1,44.15,51606.0,42.1729,42.2111,42.1251,42.1729,51606.0
2015-06-01 12:00:00,44.15,44.36,44.14,44.34,172266.0,42.1729,42.3735,42.1633,42.3544,172266.0
2015-06-01 12:10:00,44.34,44.69,44.24,44.65,345456.0,42.3544,42.6887,42.2589,42.6505,345456.0
2015-06-01 12:20:00,44.66,44.85,44.62,44.73,546146.0,42.66,42.8415,42.6218,42.7269,546146.0
2015-06-01 12:30:00,44.74,44.88,44.59,44.7,205914.0,42.7365,42.8702,42.5932,42.6983,205914.0
2015-06-01 12:40:00,44.7,44.74,44.6,44.7,147454.0,42.6983,42.7365,42.6027,42.6983,147454.0
2015-06-01 12:50:00,44.68,44.88,44.67,44.85,135588.0,42.6791,42.8702,42.6696,42.8415,135588.0
2015-06-01 13:00:00,44.86,44.98,44.78,44.8,209346.0,42.8511,42.9657,42.7747,42.7938,209346.0
2015-06-01 13:10:00,44.79,44.85,44.72,44.74,117446.0,42.7842,42.8415,42.7174,42.7365,117446.0
2015-06-01 13:20:00,44.76,44.8,44.67,44.73,94088.0,42.7556,42.7938,42.6696,42.7269,94088.0
2015-06-01 13:30:00,44.72,44.81,44.67,44.75,115424.0,42.7174,42.8033,42.6696,42.746,115424.0
2015-06-01 13:40:00,44.75,44.77,44.69,44.73,97912.0,42.746,42.7651,42.6887,42.7269,97912.0
2015-06-01 13:50:00,44.73,44.73,44.58,44.64,98792.0,42.7269,42.7269,42.5836,42.6409,98792.0
2015-06-01 14:00:00,44.67,44.74,44.6,44.69,107818.0,42.6696,42.7365,42.6027,42.6887,107818.0
2015-06-01 14:10:00,44.7,44.85,44.7,44.8,112636.0,42.6983,42.8415,42.6983,42.7938,112636.0
2015-06-01 14:20:00,44.8,44.92,44.77,44.8,127854.0,42.7938,42.9084,42.7651,42.7938,127854.0
2015-06-01 14:30:00,44.81,44.85,44.72,44.72,112524.0,42.8033,42.8415,42.7174,42.7174,112524.0
2015-06-01 14:40:00,44.71,44.84,44.69,44.77,93026.0,42.7078,42.832,42.6887,42.7651,93026.0
2015-06-01 14:50:00,44.77,44.77,44.66,44.67,58404.0,42.7651,42.7651,42.66,42.6696,58404.0
2015-06-01 15:00:00,44.69,44.74,44.6,44.72,94544.0,42.6887,42.7365,42.6027,42.7174,94544.0
2015-06-01 15:10:00,44.71,44.74,44.65,44.65,162388.0,42.7078,42.7365,42.6505,42.6505,162388.0
2015-06-01 15:20:00,44.66,44.66,44.53,44.57,90988.0,42.66,42.66,42.5359,42.5741,90988.0
2015-06-01 15:30:00,44.58,44.58,44.3,44.38,298108.0,42.5836,42.5836,42.3162,42.3926,298108.0
2015-06-01 15:40:00,44.38,44.43,44.3,44.3,185976.0,42.3926,42.4403,42.3162,42.3162,185976.0
2015-06-01 15:50:00,44.3,44.4,44.16,44.35,426762.0,42.3162,42.4117,42.1824,42.3639,426762.0
2015-06-02 09:30:00,43.76,43.91,43.49,43.66,642882.0,41.8003,41.9436,41.5424,41.7048,642882.0
2015-06-02 09:40:00,43.62,43.82,43.49,43.56,713694.0,41.6666,41.8577,41.5424,41.6093,713694.0
2015-06-02 09:50:00,43.56,44.0,43.52,43.9,587190.0,41.6093,42.0296,41.5711,41.9341,587190.0
2015-06-02 10:00:00,43.92,44.22,43.72,44.16,739436.0,41.9532,42.2397,41.7621,42.1824,739436.0
2015-06-02 10:10:00,44.15,44.4,44.08,44.1,351332.0,42.1729,42.4117,42.106,42.1251,351332.0
2015-06-02 10:20:00,44.15,44.49,44.14,44.27,375048.0,42.1729,42.4977,42.1633,42.2875,375048.0
2015-06-02 10:30:00,44.29,44.74,44.29,44.62,385132.0,42.3066,42.7365,42.3066,42.6218,385132.0
2015-06-02 10:40:00,44.6,44.65,44.51,44.59,116474.0,42.6027,42.6505,42.5168,42.5932,116474.0
2015-06-02 10:50:00,44.54,44.54,44.35,44.36,129788.0,42.5454,42.5454,42.3639,42.3735,129788.0
2015-06-02 11:00:00,44.37,44.59,44.31,44.58,141632.0,42.383,42.5932,42.3257,42.5836,141632.0
2015-06-02 11:10:00,44.6,44.65,44.26,44.3,173756.0,42.6027,42.6505,42.278,42.3162,173756.0
2015-06-02 11:20:00,44.34,44.46,44.32,44.34,134834.0,42.3544,42.469,42.3353,42.3544,134834.0
2015-06-02 11:30:00,44.36,44.59,44.35,44.57,132348.0,42.3735,42.5932,42.3639,42.5741,132348.0
2015-06-02 11:40:00,44.58,44.67,44.55,44.59,121092.0,42.5836,42.6696,42.555,42.5932,121092.0
2015-06-02 11:50:00,44.6,44.7,44.55,44.61,146124.0,42.6027,42.6983,42.555,42.6123,146124.0
2015-06-02 12:00:00,44.57,45.15,44.52,45.04,615006.0,42.5741,43.1281,42.5263,43.023,615006.0
2015-06-02 12:10:00,45.08,45.11,44.85,44.89,168204.0,43.0612,43.0899,42.8415,42.8797,168204.0
2015-06-02 12:20:00,44.91,44.98,44.85,44.89,89994.0,42.8988,42.9657,42.8415,42.8797,89994.0
2015-06-02 12:30:00,44.87,45.06,44.87,45.03,109996.0,42.8606,43.0421,42.8606,43.0135,109996.0
2015-06-02 12:40:00,45.03,45.13,44.92,45.13,108046.0,43.0135,43.109,42.9084,43.109,108046.0
2015-06-02 12:50:00,45.12,45.43,45.11,45.33,294948.0,43.0994,43.3956,43.0899,43.3,294948.0
2015-06-02 13:00:00,45.31,45.38,45.17,45.17,98462.0,43.2809,43.3478,43.1472,43.1472,98462.0
2015-06-02 13:10:00,45.17,45.22,45.1,45.16,94954.0,43.1472,43.195,43.0803,43.1377,94954.0
2015-06-02 13:20:00,45.15,45.28,45.1,45.11,135218.0,43.1281,43.2523,43.0803,43.0899,135218.0
2015-06-02 13:30:00,45.14,45.2,45.05,45.08,95594.0,43.1185,43.1759,43.0326,43.0612,95594.0
2015-06-02 13:40:00,45.06,45.13,45.04,45.04,47434.0,43.0421,43.109,43.023,43.023,47434.0
2015-06-02 13:50:00,45.04,45.15,44.99,45.12,92266.0,43.023,43.1281,42.9753,43.0994,92266.0
2015-06-02 14:00:00,45.1,45.1,44.97,45.01,176552.0,43.0803,43.0803,42.9562,42.9944,176552.0
2015-06-02 14:10:00,45.01,45.01,44.58,44.62,255450.0,42.9944,42.9944,42.5836,42.6218,255450.0
2015-06-02 14:20:00,44.62,44.67,44.56,44.61,153684.0,42.6218,42.6696,42.5645,42.6123,153684.0
2015-06-02 14:30:00,44.62,44.7,44.55,44.56,84228.0,42.6218,42.6983,42.555,42.5645,84228.0
2015-06-02 14:40:00,44.55,44.62,44.51,44.56,121672.0,42.555,42.6218,42.5168,42.5645,121672.0
2015-06-02 14:50:00,44.56,44.72,44.49,44.72,88444.0,42.5645,42.7174,42.4977,42.7174,88444.0
2015-06-02 15:00:00,44.7,44.7,44.39,44.51,162886.0,42.6983,42.6983,42.4021,42.5168,162886.0
2015-06-02 15:10:00,44.51,44.59,44.45,44.55,74160.0,42.5168,42.5932,42.4594,42.555,74160.0
2015-06-02 15:20:00,44.56,44.63,44.49,44.53,93574.0,42.5645,42.6314,42.4977,42.5359,93574.0
2015-06-02 15:30:00,44.51,44.66,44.46,44.6,100730.0,42.5168,42.66,42.469,42.6027,100730.0
2015-06-02 15:40:00,44.6,44.66,44.49,44.56,154286.0,42.6027,42.66,42.4977,42.5645,154286.0
2015-06-02 15:50:00,44.54,44.63,44.49,44.59,206952.0,42.5454,42.6314,42.4977,42.5932,206952.0
2015-06-03 09:30:00,44.81,44.95,44.49,44.66,907994.0,42.8033,42.9371,42.4977,42.66,907994.0
2015-06-03 09:40:00,44.66,45.01,44.59,44.85,462182.0,42.66,42.9944,42.5932,42.8415,462182.0
2015-06-03 09:50:00,44.85,45.13,44.49,44.9,522182.0,42.8415,43.109,42.4977,42.8893,522182.0
2015-06-03 10:00:00,44.96,45.14,44.84,45.13,474922.0,42.9466,43.1185,42.832,43.109,474922.0
2015-06-03 10:10:00,45.13,45.47,45.13,45.35,641554.0,43.109,43.4338,43.109,43.3191,641554.0
2015-06-03 10:20:00,45.38,45.87,45.38,45.8,718796.0,43.3478,43.8159,43.3478,43.749,718796.0
2015-06-03 10:30:00,45.82,45.97,45.81,45.9,393730.0,43.7681,43.9114,43.7585,43.8445,393730.0
2015-06-03 10:40:00,45.92,46.0,45.76,45.99,394044.0,43.8636,43.94,43.7108,43.9305,394044.0
2015-06-03 10:50:00,45.99,46.07,45.87,45.87,315762.0,43.9305,44.0069,43.8159,43.8159,315762.0
2015-06-03 11:00:00,45.87,46.02,45.74,45.82,245256.0,43.8159,43.9591,43.6917,43.7681,245256.0
2015-06-03 11:10:00,45.83,46.0,45.77,45.96,166904.0,43.7777,43.94,43.7203,43.9018,166904.0
2015-06-03 11:20:00,45.97,45.98,45.78,45.82,183420.0,43.9114,43.9209,43.7299,43.7681,183420.0
2015-06-03 11:30:00,45.83,45.96,45.82,45.84,226484.0,43.7777,43.9018,43.7681,43.7872,226484.0
2015-06-03 11:40:00,45.83,45.83,45.66,45.7,352232.0,43.7777,43.7777,43.6153,43.6535,352232.0
2015-06-03 11:50:00,45.69,45.76,45.57,45.69,204352.0,43.6439,43.7108,43.5293,43.6439,204352.0
2015-06-03 12:00:00,45.68,45.77,45.6,45.73,146170.0,43.6344,43.7203,43.558,43.6821,146170.0
2015-06-03 12:10:00,45.74,45.8,45.63,45.63,103786.0,43.6917,43.749,43.5866,43.5866,103786.0
2015-06-03 12:20:00,45.62,45.67,45.31,45.46,369220.0,43.5771,43.6248,43.2809,43.4242,369220.0
2015-06-03 12:30:00,45.46,45.58,45.38,45.58,188438.0,43.4242,43.5388,43.3478,43.5388,188438.0
2015-06-03 12:40:00,45.59,45.6,45.47,45.56,137216.0,43.5484,43.558,43.4338,43.5197,137216.0
2015-06-03 12:50:00,45.52,45.64,45.44,45.6,229376.0,43.4815,43.5962,43.4051,43.558,229376.0
2015-06-03 13:00:00,45.6,45.68,45.52,45.59,155368.0,43.558,43.6344,43.4815,43.5484,155368.0
2015-06-03 13:10:00,45.59,45.73,45.59,45.65,193446.0,43.5484,43.6821,43.5484,43.6057,193446.0
2015-06-03 13:20:00,45.68,45.71,45.6,45.7,127146.0,43.6344,43.663,43.558,43.6535,127146.0
2015-06-03 13:30:00,45.69,45.75,45.61,45.71,151860.0,43.6439,43.7012,43.5675,43.663,151860.0
2015-06-03 13:40:00,45.74,45.83,45.69,45.76,161142.0,43.6917,43.7777,43.6439,43.7108,161142.0
2015-06-03 13:50:00,45.76,45.85,45.75,45.83,122022.0,43.7108,43.7968,43.7012,43.7777,122022.0
2015-06-03 14:00:00,45.86,45.92,45.85,45.89,188798.0,43.8063,43.8636,43.7968,43.835,188798.0
2015-06-03 14:10:00,45.88,46.0,45.85,45.98,203750.0,43.8254,43.94,43.7968,43.9209,203750.0
2015-06-03 14:20:00,45.99,46.09,45.96,46.05,232776.0,43.9305,44.026,43.9018,43.9878,232776.0
2015-06-03 14:30:00,46.05,46.07,45.93,46.02,132380.0,43.9878,44.0069,43.8732,43.9591,132380.0
2015-06-03 14:40:00,45.99,46.07,45.98,46.03,60092.0,43.9305,44.0069,43.9209,43.9687,60092.0
2015-06-03 14:50:00,46.03,46.05,45.92,45.95,68382.0,43.9687,43.9878,43.8636,43.8923,68382.0
2015-06-03 15:00:00,45.99,46.01,45.88,45.95,130126.0,43.9305,43.9496,43.8254,43.8923,130126.0
2015-06-03 15:10:00,45.95,46.0,45.83,45.87,100530.0,43.8923,43.94,43.7777,43.8159,100530.0
2015-06-03 15:20:00,45.85,45.88,45.78,45.82,166912.0,43.7968,43.8254,43.7299,43.7681,166912.0
2015-06-03 15:30:00,45.81,45.99,45.78,45.97,211372.0,43.7585,43.9305,43.7299,43.9114,211372.0
2015-06-03 15:40:00,45.99,45.99,45.85,45.85,145704.0,43.9305,43.9305,43.7968,43.7968,145704.0
2015-06-03 15:50:00,45.86,45.93,45.83,45.92,235212.0,43.8063,43.8732,43.7777,43.8636,235212.0
2015-06-04 09:30:00,45.21,45.6,45.04,45.34,936660.0,43.1854,43.558,43.023,43.3096,936660.0
2015-06-04 09:40:00,45.33,45.59,45.24,45.31,601240.0,43.3,43.5484,43.2141,43.2809,601240.0
2015-06-04 09:50:00,45.28,45.62,45.16,45.54,520628.0,43.2523,43.5771,43.1377,43.5006,520628.0
2015-06-04 10:00:00,45.54,45.76,45.46,45.52,544808.0,43.5006,43.7108,43.4242,43.4815,544808.0
2015-06-04 10:10:00,45.52,45.57,45.35,45.47,307932.0,43.4815,43.5293,43.3191,43.4338,307932.0
2015-06-04 10:20:00,45.51,45.54,45.27,45.31,284480.0,43.472,43.5006,43.2427,43.2809,284480.0
2015-06-04 10:30:00,45.31,45.38,45.1,45.3,342806.0,43.2809,43.3478,43.0803,43.2714,342806.0
2015-06-04 10:40:00,45.34,45.54,45.29,45.4,317754.0,43.3096,43.5006,43.2618,43.3669,317754.0
2015-06-04 10:50:00,45.4,45.43,45.16,45.16,140168.0,43.3669,43.3956,43.1377,43.1377,140168.0
2015-06-04 11:00:00,45.16,45.22,44.92,45.01,521634.0,43.1377,43.195,42.9084,42.9944,521634.0
2015-06-04 11:10:00,45.01,45.41,44.98,45.26,292158.0,42.9944,43.3765,42.9657,43.2332,292158.0
2015-06-04 11:20:00,45.26,45.4,45.16,45.24,161554.0,43.2332,43.3669,43.1377,43.2141,161554.0
2015-06-04 11:30:00,45.27,45.27,45.07,45.18,254624.0,43.2427,43.2427,43.0517,43.1568,254624.0
2015-06-04 11:40:00,45.2,45.31,45.0,45.06,260586.0,43.1759,43.2809,42.9848,43.0421,260586.0
2015-06-04 11:50:00,45.08,45.26,45.07,45.16,135244.0,43.0612,43.2332,43.0517,43.1377,135244.0
2015-06-04 12:00:00,45.13,45.21,45.08,45.21,103312.0,43.109,43.1854,43.0612,43.1854,103312.0
2015-06-04 12:10:00,45.2,45.21,45.08,45.1,129634.0,43.1759,43.1854,43.0612,43.0803,129634.0
2015-06-04 12:20:00,45.09,45.1,45.01,45.08,105028.0,43.0708,43.0803,42.9944,43.0612,105028.0
2015-06-04 12:30:00,45.05,45.19,45.01,45.16,153518.0,43.0326,43.1663,42.9944,43.1377,153518.0
2015-06-04 12:40:00,45.15,45.2,45.07,45.17,114446.0,43.1281,43.1759,43.0517,43.1472,114446.0
2015-06-04 12:50:00,45.18,45.18,45.02,45.06,95628.0,43.1568,43.1568,43.0039,43.0421,95628.0
2015-06-04 13:00:00,45.05,45.08,44.75,44.77,515700.0,43.0326,43.0612,42.746,42.7651,515700.0
2015-06-04 13:10:00,44.77,44.88,44.26,44.33,552270.0,42.7651,42.8702,42.278,42.3448,552270.0
2015-06-04 13:20:00,44.31,44.41,44.16,44.34,594252.0,42.3257,42.4212,42.1824,42.3544,594252.0
2015-06-04 13:30:00,44.35,44.4,44.22,44.38,338926.0,42.3639,42.4117,42.2397,42.3926,338926.0
2015-06-04 13:40:00,44.39,44.43,44.26,44.29,370536.0,42.4021,42.4403,42.278,42.3066,370536.0
2015-06-04 13:50:00,44.27,44.35,44.25,44.33,326732.0,42.2875,42.3639,42.2684,42.3448,326732.0
2015-06-04 14:00:00,44.32,44.34,44.18,44.23,226826.0,42.3353,42.3544,42.2015,42.2493,226826.0
2015-06-04 14:10:00,44.22,44.4,44.08,44.31,449504.0,42.2397,42.4117,42.106,42.3257,449504.0
2015-06-04 14:20:00,44.3,44.49,44.29,44.38,361198.0,42.3162,42.4977,42.3066,42.3926,361198.0
2015-06-04 14:30:00,44.37,44.42,44.27,44.34,224304.0,42.383,42.4308,42.2875,42.3544,224304.0
2015-06-04 14:40:00,44.34,44.47,44.3,44.38,193774.0,42.3544,42.4786,42.3162,42.3926,193774.0
2015-06-04 14:50:00,44.4,44.57,44.4,44.49,229170.0,42.4117,42.5741,42.4117,42.4977,229170.0
2015-06-04 15:00:00,44.49,44.61,44.47,44.52,261980.0,42.4977,42.6123,42.4786,42.5263,261980.0
2015-06-04 15:10:00,44.51,44.55,44.38,44.38,189198.0,42.5168,42.555,42.3926,42.3926,189198.0
2015-06-04 15:20:00,44.38,44.48,44.37,44.4,180822.0,42.3926,42.4881,42.383,42.4117,180822.0
2015-06-04 15:30:00,44.42,44.49,44.38,44.47,157354.0,42.4308,42.4977,42.3926,42.4786,157354.0
2015-06-04 15:40:00,44.48,44.54,44.44,44.47,149340.0,42.4881,42.5454,42.4499,42.4786,149340.0
2015-06-04 15:50:00,44.46,44.59,44.37,44.59,549050.0,42.469,42.5932,42.383,42.5932,549050.0
2015-06-05 09:30:00,44.21,44.43,43.56,43.57,1060084.0,42.2302,42.4403,41.6093,41.6189,1060084.0
2015-06-05 09:40:00,43.56,43.88,43.3,43.74,1070788.0,41.6093,41.915,41.3609,41.7812,1070788.0
2015-06-05 09:50:00,43.71,44.3,43.69,44.25,773110.0,41.7526,42.3162,41.7335,42.2684,773110.0
2015-06-05 10:00:00,44.26,44.69,44.22,44.46,661604.0,42.278,42.6887,42.2397,42.469,661604.0
2015-06-05 10:10:00,44.48,44.61,44.36,44.52,311722.0,42.4881,42.6123,42.3735,42.5263,311722.0
2015-06-05 10:20:00,44.53,44.79,44.52,44.56,374054.0,42.5359,42.7842,42.5263,42.5645,374054.0
2015-06-05 10:30:00,44.56,44.83,44.56,44.76,280818.0,42.5645,42.8224,42.5645,42.7556,280818.0
2015-06-05 10:40:00,44.73,44.83,44.17,44.21,441750.0,42.7269,42.8224,42.192,42.2302,441750.0
2015-06-05 10:50:00,44.22,44.45,43.94,44.4,517368.0,42.2397,42.4594,41.9723,42.4117,517368.0
2015-06-05 11:00:00,44.38,44.5,44.31,44.43,119704.0,42.3926,42.5072,42.3257,42.4403,119704.0
2015-06-05 11:10:00,44.44,44.57,44.31,44.49,129914.0,42.4499,42.5741,42.3257,42.4977,129914.0
2015-06-05 11:20:00,44.52,44.62,44.47,44.55,247576.0,42.5263,42.6218,42.4786,42.555,247576.0
2015-06-05 11:30:00,44.55,44.59,44.4,44.45,135896.0,42.555,42.5932,42.4117,42.4594,135896.0
2015-06-05 11:40:00,44.46,44.56,44.35,44.45,130924.0,42.469,42.5645,42.3639,42.4594,130924.0
2015-06-05 11:50:00,44.44,44.6,44.38,44.58,143996.0,42.4499,42.6027,42.3926,42.5836,143996.0
2015-06-05 12:00:00,44.55,44.6,44.48,44.55,97538.0,42.555,42.6027,42.4881,42.555,97538.0
2015-06-05 12:10:00,44.56,44.67,44.56,44.62,212380.0,42.5645,42.6696,42.5645,42.6218,212380.0
2015-06-05 12:20:00,44.6,44.63,44.45,44.48,145478.0,42.6027,42.6314,42.4594,42.4881,145478.0
2015-06-05 12:30:00,44.48,44.52,44.39,44.46,63642.0,42.4881,42.5263,42.4021,42.469,63642.0
2015-06-05 12:40:00,44.45,44.68,44.39,44.6,270864.0,42.4594,42.6791,42.4021,42.6027,270864.0
2015-06-05 12:50:00,44.64,44.76,44.61,44.74,202164.0,42.6409,42.7556,42.6123,42.7365,202164.0
2015-06-05 13:00:00,44.76,44.88,44.73,44.88,302936.0,42.7556,42.8702,42.7269,42.8702,302936.0
2015-06-05 13:10:00,44.87,44.96,44.84,44.95,230236.0,42.8606,42.9466,42.832,42.9371,230236.0
2015-06-05 13:20:00,44.96,44.97,44.77,44.85,176304.0,42.9466,42.9562,42.7651,42.8415,176304.0
2015-06-05 13:30:00,44.87,44.97,44.83,44.91,213262.0,42.8606,42.9562,42.8224,42.8988,213262.0
2015-06-05 13:40:00,44.9,44.91,44.8,44.82,96704.0,42.8893,42.8988,42.7938,42.8129,96704.0
2015-06-05 13:50:00,44.82,44.97,44.81,44.91,125462.0,42.8129,42.9562,42.8033,42.8988,125462.0
2015-06-05 14:00:00,44.92,45.06,44.92,45.05,222346.0,42.9084,43.0421,42.9084,43.0326,222346.0
2015-06-05 14:10:00,45.03,45.24,45.03,45.24,298716.0,43.0135,43.2141,43.0135,43.2141,298716.0
2015-06-05 14:20:00,45.24,45.24,45.1,45.18,132396.0,43.2141,43.2141,43.0803,43.1568,132396.0
2015-06-05 14:30:00,45.19,45.34,45.18,45.28,168060.0,43.1663,43.3096,43.1568,43.2523,168060.0
2015-06-05 14:40:00,45.27,45.34,45.18,45.23,164846.0,43.2427,43.3096,43.1568,43.2045,164846.0
2015-06-05 14:50:00,45.26,45.57,45.25,45.56,517388.0,43.2332,43.5293,43.2236,43.5197,517388.0
2015-06-05 15:00:00,45.56,45.6,45.49,45.57,274950.0,43.5197,43.558,43.4529,43.5293,274950.0
2015-06-05 15:10:00,45.58,45.58,45.29,45.3,252398.0,43.5388,43.5388,43.2618,43.2714,252398.0
2015-06-05 15:20:00,45.3,45.35,45.24,45.27,165436.0,43.2714,43.3191,43.2141,43.2427,165436.0
2015-06-05 15:30:00,45.27,45.46,45.26,45.35,226510.0,43.2427,43.4242,43.2332,43.3191,226510.0
2015-06-05 15:40:00,45.34,45.35,45.24,45.35,138880.0,43.3096,43.3191,43.2141,43.3191,138880.0
2015-06-05 15:50:00,45.33,45.59,45.33,45.46,445716.0,43.3,43.5484,43.3,43.4242,445716.0
2015-06-08 09:30:00,45.34,45.56,45.13,45.45,683000.0,43.3096,43.5197,43.109,43.4147,683000.0
2015-06-08 09:40:00,45.41,45.73,45.34,45.44,550724.0,43.3765,43.6821,43.3096,43.4051,550724.0
2015-06-08 09:50:00,45.44,45.44,45.09,45.15,389142.0,43.4051,43.4051,43.0708,43.1281,389142.0
2015-06-08 10:00:00,45.12,45.29,44.96,45.23,389424.0,43.0994,43.2618,42.9466,43.2045,389424.0
2015-06-08 10:10:00,45.21,45.38,45.15,45.22,208612.0,43.1854,43.3478,43.1281,43.195,208612.0
2015-06-08 10:20:00,45.21,45.43,45.17,45.38,222780.0,43.1854,43.3956,43.1472,43.3478,222780.0
2015-06-08 10:30:00,45.35,45.4,45.23,45.32,173766.0,43.3191,43.3669,43.2045,43.2905,173766.0
2015-06-08 10:40:00,45.33,45.47,45.18,45.22,197660.0,43.3,43.4338,43.1568,43.195,197660.0
2015-06-08 10:50:00,45.24,45.33,45.2,45.28,118298.0,43.2141,43.3,43.1759,43.2523,118298.0
2015-06-08 11:00:00,45.24,45.43,45.17,45.38,261598.0,43.2141,43.3956,43.1472,43.3478,261598.0
2015-06-08 11:10:00,45.38,45.43,45.28,45.37,103370.0,43.3478,43.3956,43.2523,43.3383,103370.0
2015-06-08 11:20:00,45.38,45.5,45.24,45.25,279810.0,43.3478,43.4624,43.2141,43.2236,279810.0
2015-06-08 11:30:00,45.23,45.29,45.15,45.23,140638.0,43.2045,43.2618,43.1281,43.2045,140638.0
2015-06-08 11:40:00,45.2,45.21,45.07,45.15,241794.0,43.1759,43.1854,43.0517,43.1281,241794.0
2015-06-08 11:50:00,45.13,45.13,44.99,45.02,200460.0,43.109,43.109,42.9753,43.0039,200460.0
2015-06-08 12:00:00,45.02,45.14,44.93,45.12,179490.0,43.0039,43.1185,42.918,43.0994,179490.0
2015-06-08 12:10:00,45.13,45.24,45.1,45.21,154080.0,43.109,43.2141,43.0803,43.1854,154080.0
2015-06-08 12:20:00,45.22,45.3,45.18,45.25,161174.0,43.195,43.2714,43.1568,43.2236,161174.0
2015-06-08 12:30:00,45.23,45.38,45.2,45.28,139582.0,43.2045,43.3478,43.1759,43.2523,139582.0
2015-06-08 12:40:00,45.29,45.3,45.09,45.14,53202.0,43.2618,43.2714,43.0708,43.1185,53202.0
2015-06-08 12:50:00,45.13,45.18,44.86,44.91,213558.0,43.109,43.1568,42.8511,42.8988,213558.0
2015-06-08 13:00:00,44.9,44.97,44.83,44.88,126404.0,42.8893,42.9562,42.8224,42.8702,126404.0
2015-06-08 13:10:00,44.88,44.92,44.76,44.85,106804.0,42.8702,42.9084,42.7556,42.8415,106804.0
2015-06-08 13:20:00,44.85,44.92,44.8,44.81,142066.0,42.8415,42.9084,42.7938,42.8033,142066.0
2015-06-08 13:30:00,44.8,44.8,44.6,44.65,344426.0,42.7938,42.7938,42.6027,42.6505,344426.0
2015-06-08 13:40:00,44.65,44.8,44.63,44.75,234170.0,42.6505,42.7938,42.6314,42.746,234170.0
2015-06-08 13:50:00,44.76,44.88,44.7,44.83,161318.0,42.7556,42.8702,42.6983,42.8224,161318.0
2015-06-08 14:00:00,44.85,44.85,44.68,44.7,94328.0,42.8415,42.8415,42.6791,42.6983,94328.0
2015-06-08 14:10:00,44.7,44.76,44.66,44.74,91842.0,42.6983,42.7556,42.66,42.7365,91842.0
2015-06-08 14:20:00,44.71,44.94,44.71,44.94,176200.0,42.7078,42.9275,42.7078,42.9275,176200.0
2015-06-08 14:30:00,44.93,45.25,44.93,45.15,499284.0,42.918,43.2236,42.918,43.1281,499284.0
2015-06-08 14:40:00,45.16,45.28,45.15,45.19,232364.0,43.1377,43.2523,43.1281,43.1663,232364.0
2015-06-08 14:50:00,45.2,45.3,45.16,45.22,173910.0,43.1759,43.2714,43.1377,43.195,173910.0
2015-06-08 15:00:00,45.2,45.22,45.07,45.07,110878.0,43.1759,43.195,43.0517,43.0517,110878.0
2015-06-08 15:10:00,45.08,45.08,44.96,45.02,130256.0,43.0612,43.0612,42.9466,43.0039,130256.0
2015-06-08 15:20:00,45.01,45.1,44.92,45.0,107134.0,42.9944,43.0803,42.9084,42.9848,107134.0
2015-06-08 15:30:00,45.02,45.12,44.96,44.99,99442.0,43.0039,43.0994,42.9466,42.9753,99442.0
2015-06-08 15:40:00,44.99,45.05,44.94,44.98,116358.0,42.9753,43.0326,42.9275,42.9657,116358.0
2015-06-08 15:50:00,44.97,44.97,44.73,44.88,491622.0,42.9562,42.9562,42.7269,42.8702,491622.0
2015-06-09 09:30:00,44.79,44.91,44.4,44.4,529592.0,42.7842,42.8988,42.4117,42.4117,529592.0
2015-06-09 09:40:00,44.4,44.58,43.88,44.16,890534.0,42.4117,42.5836,41.915,42.1824,890534.0
2015-06-09 09:50:00,44.13,44.22,43.87,43.99,486832.0,42.1538,42.2397,41.9054,42.02,486832.0
2015-06-09 10:00:00,43.98,44.05,43.66,43.91,647306.0,42.0105,42.0774,41.7048,41.9436,647306.0
2015-06-09 10:10:00,43.9,44.1,43.8,43.82,328008.0,41.9341,42.1251,41.8386,41.8577,328008.0
2015-06-09 10:20:00,43.82,43.94,43.52,43.63,468110.0,41.8577,41.9723,41.5711,41.6762,468110.0
2015-06-09 10:30:00,43.6,43.87,43.46,43.84,463600.0,41.6475,41.9054,41.5138,41.8768,463600.0
2015-06-09 10:40:00,43.86,44.02,43.84,43.94,325256.0,41.8959,42.0487,41.8768,41.9723,325256.0
2015-06-09 10:50:00,43.98,44.24,43.95,44.24,370780.0,42.0105,42.2589,41.9818,42.2589,370780.0
2015-06-09 11:00:00,44.24,44.44,44.24,44.36,500194.0,42.2589,42.4499,42.2589,42.3735,500194.0
2015-06-09 11:10:00,44.39,44.52,44.21,44.35,324340.0,42.4021,42.5263,42.2302,42.3639,324340.0
2015-06-09 11:20:00,44.35,44.42,44.3,44.38,107870.0,42.3639,42.4308,42.3162,42.3926,107870.0
2015-06-09 11:30:00,44.37,44.69,44.37,44.62,388930.0,42.383,42.6887,42.383,42.6218,388930.0
2015-06-09 11:40:00,44.62,44.69,44.51,44.53,151518.0,42.6218,42.6887,42.5168,42.5359,151518.0
2015-06-09 11:50:00,44.54,44.62,44.44,44.49,114368.0,42.5454,42.6218,42.4499,42.4977,114368.0
2015-06-09 12:00:00,44.5,44.56,44.47,44.54,65380.0,42.5072,42.5645,42.4786,42.5454,65380.0
2015-06-09 12:10:00,44.54,44.57,44.24,44.24,160150.0,42.5454,42.5741,42.2589,42.2589,160150.0
2015-06-09 12:20:00,44.24,44.38,44.24,44.37,112288.0,42.2589,42.3926,42.2589,42.383,112288.0
2015-06-09 12:30:00,44.37,44.42,44.33,44.42,69592.0,42.383,42.4308,42.3448,42.4308,69592.0
2015-06-09 12:40:00,44.41,44.52,44.4,44.43,86652.0,42.4212,42.5263,42.4117,42.4403,86652.0
2015-06-09 12:50:00,44.43,44.6,44.42,44.6,139850.0,42.4403,42.6027,42.4308,42.6027,139850.0
2015-06-09 13:00:00,44.6,44.82,44.6,44.76,377000.0,42.6027,42.8129,42.6027,42.7556,377000.0
2015-06-09 13:10:00,44.75,44.79,44.63,44.68,118914.0,42.746,42.7842,42.6314,42.6791,118914.0
2015-06-09 13:20:00,44.68,44.78,44.67,44.77,89936.0,42.6791,42.7747,42.6696,42.7651,89936.0
2015-06-09 13:30:00,44.74,44.8,44.62,44.62,136462.0,42.7365,42.7938,42.6218,42.6218,136462.0
2015-06-09 13:40:00,44.62,44.62,44.5,44.55,81454.0,42.6218,42.6218,42.5072,42.555,81454.0
2015-06-09 13:50:00,44.55,44.6,44.52,44.54,67724.0,42.555,42.6027,42.5263,42.5454,67724.0
2015-06-09 14:00:00,44.56,44.67,44.52,44.62,105448.0,42.5645,42.6696,42.5263,42.6218,105448.0
2015-06-09 14:10:00,44.6,44.65,44.51,44.56,94276.0,42.6027,42.6505,42.5168,42.5645,94276.0
2015-06-09 14:20:00,44.57,44.7,44.56,44.63,105960.0,42.5741,42.6983,42.5645,42.6314,105960.0
2015-06-09 14:30:00,44.63,44.67,44.57,44.63,119592.0,42.6314,42.6696,42.5741,42.6314,119592.0
2015-06-09 14:40:00,44.63,44.67,44.55,44.55,85828.0,42.6314,42.6696,42.555,42.555,85828.0
2015-06-09 14:50:00,44.54,44.57,44.38,44.47,159806.0,42.5454,42.5741,42.3926,42.4786,159806.0
2015-06-09 15:00:00,44.45,44.47,44.29,44.3,142994.0,42.4594,42.4786,42.3066,42.3162,142994.0
2015-06-09 15:10:00,44.3,44.35,44.26,44.32,110882.0,42.3162,42.3639,42.278,42.3353,110882.0
2015-06-09 15:20:00,44.32,44.35,44.22,44.27,108048.0,42.3353,42.3639,42.2397,42.2875,108048.0
2015-06-09 15:30:00,44.27,44.27,44.15,44.23,150510.0,42.2875,42.2875,42.1729,42.2493,150510.0
2015-06-09 15:40:00,44.24,44.27,44.2,44.23,146254.0,42.2589,42.2875,42.2206,42.2493,146254.0
2015-06-09 15:50:00,44.26,44.4,44.24,44.4,479554.0,42.278,42.4117,42.2589,42.4117,479554.0
2015-06-10 09:30:00,44.98,45.32,44.87,45.26,773038.0,42.9657,43.2905,42.8606,43.2332,773038.0
2015-06-10 09:40:00,45.27,45.58,45.19,45.49,825316.0,43.2427,43.5388,43.1663,43.4529,825316.0
2015-06-10 09:50:00,45.49,45.66,45.45,45.48,717206.0,43.4529,43.6153,43.4147,43.4433,717206.0
2015-06-10 10:00:00,45.51,45.7,45.48,45.65,300290.0,43.472,43.6535,43.4433,43.6057,300290.0
2015-06-10 10:10:00,45.66,45.7,45.54,45.6,180396.0,43.6153,43.6535,43.5006,43.558,180396.0
2015-06-10 10:20:00,45.61,45.69,45.54,45.59,144712.0,43.5675,43.6439,43.5006,43.5484,144712.0
2015-06-10 10:30:00,45.6,46.1,45.57,46.04,816482.0,43.558,44.0356,43.5293,43.9782,816482.0
2015-06-10 10:40:00,46.04,46.07,45.96,46.04,311206.0,43.9782,44.0069,43.9018,43.9782,311206.0
2015-06-10 10:50:00,46.02,46.18,45.88,46.17,379430.0,43.9591,44.112,43.8254,44.1024,379430.0
2015-06-10 11:00:00,46.18,46.31,46.13,46.16,395328.0,44.112,44.2362,44.0642,44.0929,395328.0
2015-06-10 11:10:00,46.19,46.59,46.13,46.27,778002.0,44.1215,44.5036,44.0642,44.1979,778002.0
2015-06-10 11:20:00,46.27,46.4,46.16,46.38,224056.0,44.1979,44.3221,44.0929,44.303,224056.0
2015-06-10 11:30:00,46.39,46.51,46.34,46.41,201522.0,44.3126,44.4272,44.2648,44.3317,201522.0
2015-06-10 11:40:00,46.41,46.45,46.3,46.35,141738.0,44.3317,44.3699,44.2266,44.2744,141738.0
2015-06-10 11:50:00,46.34,46.45,46.29,46.35,99960.0,44.2648,44.3699,44.2171,44.2744,99960.0
2015-06-10 12:00:00,46.36,46.59,46.29,46.46,331412.0,44.2839,44.5036,44.2171,44.3794,331412.0
2015-06-10 12:10:00,46.44,46.52,46.38,46.47,108004.0,44.3603,44.4368,44.303,44.389,108004.0
2015-06-10 12:20:00,46.48,46.55,46.44,46.45,75058.0,44.3985,44.4654,44.3603,44.3699,75058.0
2015-06-10 12:30:00,46.47,46.55,46.4,46.4,112992.0,44.389,44.4654,44.3221,44.3221,112992.0
2015-06-10 12:40:00,46.42,46.48,46.37,46.39,80340.0,44.3412,44.3985,44.2935,44.3126,80340.0
2015-06-10 12:50:00,46.41,46.46,46.36,46.38,92106.0,44.3317,44.3794,44.2839,44.303,92106.0
2015-06-10 13:00:00,46.38,46.46,46.38,46.46,99774.0,44.303,44.3794,44.303,44.3794,99774.0
2015-06-10 13:10:00,46.47,46.47,46.17,46.17,167194.0,44.389,44.389,44.1024,44.1024,167194.0
2015-06-10 13:20:00,46.22,46.26,46.15,46.15,118712.0,44.1502,44.1884,44.0833,44.0833,118712.0
2015-06-10 13:30:00,46.13,46.26,46.06,46.22,166890.0,44.0642,44.1884,43.9974,44.1502,166890.0
2015-06-10 13:40:00,46.2,46.24,46.12,46.19,98092.0,44.1311,44.1693,44.0547,44.1215,98092.0
2015-06-10 13:50:00,46.22,46.29,46.19,46.26,116488.0,44.1502,44.2171,44.1215,44.1884,116488.0
2015-06-10 14:00:00,46.26,46.37,46.2,46.24,195400.0,44.1884,44.2935,44.1311,44.1693,195400.0
2015-06-10 14:10:00,46.26,46.33,46.17,46.32,106712.0,44.1884,44.2553,44.1024,44.2457,106712.0
2015-06-10 14:20:00,46.32,46.38,46.27,46.27,236794.0,44.2457,44.303,44.1979,44.1979,236794.0
2015-06-10 14:30:00,46.29,46.34,46.23,46.23,112604.0,44.2171,44.2648,44.1597,44.1597,112604.0
2015-06-10 14:40:00,46.22,46.29,46.2,46.21,249370.0,44.1502,44.2171,44.1311,44.1406,249370.0
2015-06-10 14:50:00,46.2,46.35,46.17,46.35,136202.0,44.1311,44.2744,44.1024,44.2744,136202.0
2015-06-10 15:00:00,46.35,46.35,46.22,46.22,80310.0,44.2744,44.2744,44.1502,44.1502,80310.0
2015-06-10 15:10:00,46.24,46.3,46.2,46.28,145764.0,44.1693,44.2266,44.1311,44.2075,145764.0
2015-06-10 15:20:00,46.29,46.32,46.21,46.23,83400.0,44.2171,44.2457,44.1406,44.1597,83400.0
2015-06-10 15:30:00,46.22,46.27,46.2,46.21,183384.0,44.1502,44.1979,44.1311,44.1406,183384.0
2015-06-10 15:40:00,46.21,46.35,46.18,46.27,191424.0,44.1406,44.2744,44.112,44.1979,191424.0
2015-06-10 15:50:00,46.29,46.4,46.06,46.07,596876.0,44.2171,44.3221,43.9974,44.0069,596876.0
2015-06-11 09:30:00,46.27,46.46,46.08,46.38,614762.0,44.1979,44.3794,44.0165,44.303,614762.0
2015-06-11 09:40:00,46.4,46.41,46.16,46.25,435830.0,44.3221,44.3317,44.0929,44.1788,435830.0
2015-06-11 09:50:00,46.29,46.57,46.27,46.55,435602.0,44.2171,44.4845,44.1979,44.4654,435602.0
2015-06-11 10:00:00,46.54,46.69,46.44,46.6,342314.0,44.4559,44.5991,44.3603,44.5132,342314.0
2015-06-11 10:10:00,46.59,46.65,46.46,46.65,115822.0,44.5036,44.5609,44.3794,44.5609,115822.0
2015-06-11 10:20:00,46.63,46.63,46.45,46.46,140180.0,44.5418,44.5418,44.3699,44.3794,140180.0
2015-06-11 10:30:00,46.48,46.48,46.01,46.06,604748.0,44.3985,44.3985,43.9496,43.9974,604748.0
2015-06-11 10:40:00,46.05,46.38,46.02,46.34,272042.0,43.9878,44.303,43.9591,44.2648,272042.0
2015-06-11 10:50:00,46.34,46.35,46.09,46.1,166642.0,44.2648,44.2744,44.026,44.0356,166642.0
2015-06-11 11:00:00,46.09,46.24,46.04,46.2,259178.0,44.026,44.1693,43.9782,44.1311,259178.0
2015-06-11 11:10:00,46.17,46.26,46.1,46.13,129052.0,44.1024,44.1884,44.0356,44.0642,129052.0
2015-06-11 11:20:00,46.12,46.17,46.04,46.12,123812.0,44.0547,44.1024,43.9782,44.0547,123812.0
2015-06-11 11:30:00,46.13,46.27,46.07,46.26,157396.0,44.0642,44.1979,44.0069,44.1884,157396.0
2015-06-11 11:40:00,46.25,46.3,46.19,46.29,168374.0,44.1788,44.2266,44.1215,44.2171,168374.0
2015-06-11 11:50:00,46.3,46.33,46.22,46.25,130846.0,44.2266,44.2553,44.1502,44.1788,130846.0
2015-06-11 12:00:00,46.24,46.31,46.23,46.23,65764.0,44.1693,44.2362,44.1597,44.1597,65764.0
2015-06-11 12:10:00,46.23,46.26,46.18,46.2,49770.0,44.1597,44.1884,44.112,44.1311,49770.0
2015-06-11 12:20:00,46.21,46.22,46.08,46.18,64668.0,44.1406,44.1502,44.0165,44.112,64668.0
2015-06-11 12:30:00,46.2,46.22,46.16,46.19,51732.0,44.1311,44.1502,44.0929,44.1215,51732.0
2015-06-11 12:40:00,46.2,46.24,46.08,46.13,135814.0,44.1311,44.1693,44.0165,44.0642,135814.0
2015-06-11 12:50:00,46.13,46.22,46.11,46.2,52044.0,44.0642,44.1502,44.0451,44.1311,52044.0
2015-06-11 13:00:00,46.19,46.23,46.15,46.19,34730.0,44.1215,44.1597,44.0833,44.1215,34730.0
2015-06-11 13:10:00,46.14,46.19,46.13,46.18,48574.0,44.0738,44.1215,44.0642,44.112,48574.0
2015-06-11 13:20:00,46.21,46.31,46.19,46.31,103946.0,44.1406,44.2362,44.1215,44.2362,103946.0
2015-06-11 13:30:00,46.32,46.33,46.27,46.27,81524.0,44.2457,44.2553,44.1979,44.1979,81524.0
2015-06-11 13:40:00,46.28,46.46,46.28,46.4,145684.0,44.2075,44.3794,44.2075,44.3221,145684.0
2015-06-11 13:50:00,46.4,46.44,46.36,46.37,61750.0,44.3221,44.3603,44.2839,44.2935,61750.0
2015-06-11 14:00:00,46.38,46.42,46.3,46.31,58764.0,44.303,44.3412,44.2266,44.2362,58764.0
2015-06-11 14:10:00,46.31,46.38,46.31,46.31,80846.0,44.2362,44.303,44.2362,44.2362,80846.0
2015-06-11 14:20:00,46.31,46.34,46.25,46.3,73328.0,44.2362,44.2648,44.1788,44.2266,73328.0
2015-06-11 14:30:00,46.31,46.32,46.26,46.29,44012.0,44.2362,44.2457,44.1884,44.2171,44012.0
2015-06-11 14:40:00,46.27,46.3,46.23,46.24,150384.0,44.1979,44.2266,44.1597,44.1693,150384.0
2015-06-11 14:50:00,46.23,46.26,46.15,46.2,144734.0,44.1597,44.1884,44.0833,44.1311,144734.0
2015-06-11 15:00:00,46.2,46.3,46.2,46.24,106558.0,44.1311,44.2266,44.1311,44.1693,106558.0
2015-06-11 15:10:00,46.22,46.29,46.2,46.22,107982.0,44.1502,44.2171,44.1311,44.1502,107982.0
2015-06-11 15:20:00,46.23,46.26,46.19,46.26,69354.0,44.1597,44.1884,44.1215,44.1884,69354.0
2015-06-11 15:30:00,46.25,46.29,46.13,46.18,223876.0,44.1788,44.2171,44.0642,44.112,223876.0
2015-06-11 15:40:00,46.19,46.21,46.13,46.17,175370.0,44.1215,44.1406,44.0642,44.1024,175370.0
2015-06-11 15:50:00,46.16,46.44,46.15,46.44,520666.0,44.0929,44.3603,44.0833,44.3603,520666.0
2015-06-12 09:30:00,46.01,46.15,45.55,45.57,666288.0,43.9496,44.0833,43.5102,43.5293,666288.0
2015-06-12 09:40:00,45.54,46.05,45.48,45.88,606618.0,43.5006,43.9878,43.4433,43.8254,606618.0
2015-06-12 09:50:00,45.88,45.98,45.77,45.83,247814.0,43.8254,43.9209,43.7203,43.7777,247814.0
2015-06-12 10:00:00,45.85,46.17,45.73,46.05,459422.0,43.7968,44.1024,43.6821,43.9878,459422.0
2015-06-12 10:10:00,46.04,46.09,45.85,45.88,288576.0,43.9782,44.026,43.7968,43.8254,288576.0
2015-06-12 10:20:00,45.88,45.98,45.67,45.91,222332.0,43.8254,43.9209,43.6248,43.8541,222332.0
2015-06-12 10:30:00,45.88,46.01,45.58,45.79,341370.0,43.8254,43.9496,43.5388,43.7394,341370.0
2015-06-12 10:40:00,45.77,45.85,45.62,45.75,236416.0,43.7203,43.7968,43.5771,43.7012,236416.0
2015-06-12 10:50:00,45.77,45.91,45.62,45.62,237252.0,43.7203,43.8541,43.5771,43.5771,237252.0
2015-06-12 11:00:00,45.63,45.73,45.57,45.71,288108.0,43.5866,43.6821,43.5293,43.663,288108.0
2015-06-12 11:10:00,45.67,46.01,45.65,45.98,357130.0,43.6248,43.9496,43.6057,43.9209,357130.0
2015-06-12 11:20:00,45.99,46.25,45.94,46.15,467754.0,43.9305,44.1788,43.8827,44.0833,467754.0
2015-06-12 11:30:00,46.17,46.19,46.07,46.17,130454.0,44.1024,44.1215,44.0069,44.1024,130454.0
2015-06-12 11:40:00,46.16,46.19,45.99,46.06,169858.0,44.0929,44.1215,43.9305,43.9974,169858.0
2015-06-12 11:50:00,46.06,46.15,45.98,45.99,95008.0,43.9974,44.0833,43.9209,43.9305,95008.0
2015-06-12 12:00:00,46.02,46.14,45.95,46.02,110850.0,43.9591,44.0738,43.8923,43.9591,110850.0
2015-06-12 12:10:00,46.01,46.04,45.93,46.04,69042.0,43.9496,43.9782,43.8732,43.9782,69042.0
2015-06-12 12:20:00,46.03,46.17,46.0,46.12,121276.0,43.9687,44.1024,43.94,44.0547,121276.0
2015-06-12 12:30:00,46.12,46.15,45.97,45.99,75340.0,44.0547,44.0833,43.9114,43.9305,75340.0
2015-06-12 12:40:00,45.99,46.02,45.86,45.93,140178.0,43.9305,43.9591,43.8063,43.8732,140178.0
2015-06-12 12:50:00,45.94,45.96,45.84,45.85,144186.0,43.8827,43.9018,43.7872,43.7968,144186.0
2015-06-12 13:00:00,45.85,45.95,45.81,45.93,63012.0,43.7968,43.8923,43.7585,43.8732,63012.0
2015-06-12 13:10:00,45.93,46.02,45.85,45.87,121304.0,43.8732,43.9591,43.7968,43.8159,121304.0
2015-06-12 13:20:00,45.88,46.01,45.83,45.95,107212.0,43.8254,43.9496,43.7777,43.8923,107212.0
2015-06-12 13:30:00,45.95,46.08,45.94,46.02,113180.0,43.8923,44.0165,43.8827,43.9591,113180.0
2015-06-12 13:40:00,46.02,46.02,45.87,45.93,169044.0,43.9591,43.9591,43.8159,43.8732,169044.0
2015-06-12 13:50:00,45.93,46.0,45.92,45.98,59486.0,43.8732,43.94,43.8636,43.9209,59486.0
2015-06-12 14:00:00,45.99,46.0,45.92,45.92,51314.0,43.9305,43.94,43.8636,43.8636,51314.0
2015-06-12 14:10:00,45.92,45.97,45.9,45.96,35504.0,43.8636,43.9114,43.8445,43.9018,35504.0
2015-06-12 14:20:00,45.94,45.98,45.92,45.95,41230.0,43.8827,43.9209,43.8636,43.8923,41230.0
2015-06-12 14:30:00,45.95,45.95,45.8,45.85,170284.0,43.8923,43.8923,43.749,43.7968,170284.0
2015-06-12 14:40:00,45.83,45.92,45.81,45.85,59316.0,43.7777,43.8636,43.7585,43.7968,59316.0
2015-06-12 14:50:00,45.85,45.92,45.83,45.88,65108.0,43.7968,43.8636,43.7777,43.8254,65108.0
2015-06-12 15:00:00,45.86,45.92,45.81,45.88,98220.0,43.8063,43.8636,43.7585,43.8254,98220.0
2015-06-12 15:10:00,45.91,45.97,45.88,45.94,113862.0,43.8541,43.9114,43.8254,43.8827,113862.0
2015-06-12 15:20:00,45.96,46.05,45.93,45.98,193818.0,43.9018,43.9878,43.8732,43.9209,193818.0
2015-06-12 15:30:00,45.98,46.07,45.97,46.01,208624.0,43.9209,44.0069,43.9114,43.9496,208624.0
2015-06-12 15:40:00,45.99,46.0,45.91,45.99,154574.0,43.9305,43.94,43.8541,43.9305,154574.0
2015-06-12 15:50:00,45.98,46.1,45.94,46.0,391740.0,43.9209,44.0356,43.8827,43.94,391740.0
2015-06-15 09:30:00,45.13,45.15,44.24,44.49,1547988.0,43.109,43.1281,42.2589,42.4977,1547988.0
2015-06-15 09:40:00,44.48,44.59,44.1,44.18,777916.0,42.4881,42.5932,42.1251,42.2015,777916.0
2015-06-15 09:50:00,44.18,44.3,43.86,44.21,913612.0,42.2015,42.3162,41.8959,42.2302,913612.0
2015-06-15 10:00:00,44.2,44.59,44.1,44.58,652852.0,42.2206,42.5932,42.1251,42.5836,652852.0
2015-06-15 10:10:00,44.57,44.94,44.47,44.74,666332.0,42.5741,42.9275,42.4786,42.7365,666332.0
2015-06-15 10:20:00,44.73,44.87,44.59,44.73,236582.0,42.7269,42.8606,42.5932,42.7269,236582.0
2015-06-15 10:30:00,44.73,44.96,44.63,44.83,211380.0,42.7269,42.9466,42.6314,42.8224,211380.0
2015-06-15 10:40:00,44.85,44.94,44.7,44.81,169090.0,42.8415,42.9275,42.6983,42.8033,169090.0
2015-06-15 10:50:00,44.81,44.99,44.81,44.99,260642.0,42.8033,42.9753,42.8033,42.9753,260642.0
2015-06-15 11:00:00,44.99,45.35,44.99,45.33,516162.0,42.9753,43.3191,42.9753,43.3,516162.0
2015-06-15 11:10:00,45.34,45.71,45.34,45.64,496420.0,43.3096,43.663,43.3096,43.5962,496420.0
2015-06-15 11:20:00,45.65,45.68,45.28,45.28,291970.0,43.6057,43.6344,43.2523,43.2523,291970.0
2015-06-15 11:30:00,45.32,45.6,45.32,45.56,195954.0,43.2905,43.558,43.2905,43.5197,195954.0
2015-06-15 11:40:00,45.55,45.74,45.55,45.71,174536.0,43.5102,43.6917,43.5102,43.663,174536.0
2015-06-15 11:50:00,45.72,45.88,45.66,45.67,233668.0,43.6726,43.8254,43.6153,43.6248,233668.0
2015-06-15 12:00:00,45.66,45.67,45.49,45.59,106462.0,43.6153,43.6248,43.4529,43.5484,106462.0
2015-06-15 12:10:00,45.6,45.66,45.54,45.65,61956.0,43.558,43.6153,43.5006,43.6057,61956.0
2015-06-15 12:20:00,45.66,45.68,45.49,45.52,95136.0,43.6153,43.6344,43.4529,43.4815,95136.0
2015-06-15 12:30:00,45.54,45.66,45.54,45.58,95904.0,43.5006,43.6153,43.5006,43.5388,95904.0
2015-06-15 12:40:00,45.58,45.74,45.57,45.74,90874.0,43.5388,43.6917,43.5293,43.6917,90874.0
2015-06-15 12:50:00,45.75,45.76,45.64,45.68,88912.0,43.7012,43.7108,43.5962,43.6344,88912.0
2015-06-15 13:00:00,45.67,45.69,45.59,45.65,48700.0,43.6248,43.6439,43.5484,43.6057,48700.0
2015-06-15 13:10:00,45.63,45.72,45.6,45.68,98356.0,43.5866,43.6726,43.558,43.6344,98356.0
2015-06-15 13:20:00,45.7,45.73,45.55,45.63,137480.0,43.6535,43.6821,43.5102,43.5866,137480.0
2015-06-15 13:30:00,45.61,45.64,45.56,45.58,56362.0,43.5675,43.5962,43.5197,43.5388,56362.0
2015-06-15 13:40:00,45.6,45.6,45.5,45.56,80184.0,43.558,43.558,43.4624,43.5197,80184.0
2015-06-15 13:50:00,45.57,45.75,45.43,45.6,380446.0,43.5293,43.7012,43.3956,43.558,380446.0
2015-06-15 14:00:00,45.62,45.69,45.55,45.57,99876.0,43.5771,43.6439,43.5102,43.5293,99876.0
2015-06-15 14:10:00,45.56,45.74,45.56,45.67,126934.0,43.5197,43.6917,43.5197,43.6248,126934.0
2015-06-15 14:20:00,45.67,45.68,45.55,45.59,143022.0,43.6248,43.6344,43.5102,43.5484,143022.0
2015-06-15 14:30:00,45.6,45.63,45.52,45.59,110318.0,43.558,43.5866,43.4815,43.5484,110318.0
2015-06-15 14:40:00,45.59,45.68,45.52,45.62,68858.0,43.5484,43.6344,43.4815,43.5771,68858.0
2015-06-15 14:50:00,45.6,45.6,45.45,45.49,117324.0,43.558,43.558,43.4147,43.4529,117324.0
2015-06-15 15:00:00,45.49,45.52,45.36,45.43,178460.0,43.4529,43.4815,43.3287,43.3956,178460.0
2015-06-15 15:10:00,45.42,45.54,45.41,45.48,95886.0,43.386,43.5006,43.3765,43.4433,95886.0
2015-06-15 15:20:00,45.47,45.55,45.45,45.54,88748.0,43.4338,43.5102,43.4147,43.5006,88748.0
2015-06-15 15:30:00,45.55,45.71,45.52,45.71,232214.0,43.5102,43.663,43.4815,43.663,232214.0
2015-06-15 15:40:00,45.71,45.85,45.69,45.69,408424.0,43.663,43.7968,43.6439,43.6439,408424.0
2015-06-15 15:50:00,45.68,45.7,45.52,45.59,408750.0,43.6344,43.6535,43.4815,43.5484,408750.0
2015-06-16 09:30:00,45.41,46.04,45.38,45.98,985312.0,43.3765,43.9782,43.3478,43.9209,985312.0
2015-06-16 09:40:00,45.99,46.02,45.75,45.78,505956.0,43.9305,43.9591,43.7012,43.7299,505956.0
2015-06-16 09:50:00,45.8,45.9,45.63,45.82,427898.0,43.749,43.8445,43.5866,43.7681,427898.0
2015-06-16 10:00:00,45.8,46.07,45.77,45.79,323626.0,43.749,44.0069,43.7203,43.7394,323626.0
2015-06-16 10:10:00,45.78,45.79,45.47,45.66,465768.0,43.7299,43.7394,43.4338,43.6153,465768.0
2015-06-16 10:20:00,45.65,45.76,45.58,45.63,252166.0,43.6057,43.7108,43.5388,43.5866,252166.0
2015-06-16 10:30:00,45.63,45.77,45.54,45.63,239272.0,43.5866,43.7203,43.5006,43.5866,239272.0
2015-06-16 10:40:00,45.63,45.73,45.61,45.73,306624.0,43.5866,43.6821,43.5675,43.6821,306624.0
2015-06-16 10:50:00,45.7,45.76,45.63,45.74,159736.0,43.6535,43.7108,43.5866,43.6917,159736.0
2015-06-16 11:00:00,45.72,45.98,45.7,45.97,291786.0,43.6726,43.9209,43.6535,43.9114,291786.0
2015-06-16 11:10:00,45.97,46.33,45.97,46.18,666312.0,43.9114,44.2553,43.9114,44.112,666312.0
2015-06-16 11:20:00,46.2,46.26,46.16,46.17,190860.0,44.1311,44.1884,44.0929,44.1024,190860.0
2015-06-16 11:30:00,46.16,46.3,46.16,46.18,253500.0,44.0929,44.2266,44.0929,44.112,253500.0
2015-06-16 11:40:00,46.17,46.24,46.12,46.21,196470.0,44.1024,44.1693,44.0547,44.1406,196470.0
2015-06-16 11:50:00,46.22,46.28,46.14,46.18,128882.0,44.1502,44.2075,44.0738,44.112,128882.0
2015-06-16 12:00:00,46.2,46.21,46.09,46.09,70974.0,44.1311,44.1406,44.026,44.026,70974.0
2015-06-16 12:10:00,46.08,46.24,46.07,46.23,126812.0,44.0165,44.1693,44.0069,44.1597,126812.0
2015-06-16 12:20:00,46.23,46.39,46.22,46.35,225436.0,44.1597,44.3126,44.1502,44.2744,225436.0
2015-06-16 12:30:00,46.37,46.52,46.34,46.48,248500.0,44.2935,44.4368,44.2648,44.3985,248500.0
2015-06-16 12:40:00,46.47,46.49,46.37,46.48,180670.0,44.389,44.4081,44.2935,44.3985,180670.0
2015-06-16 12:50:00,46.48,46.51,46.41,46.42,65576.0,44.3985,44.4272,44.3317,44.3412,65576.0
2015-06-16 13:00:00,46.46,46.54,46.41,46.42,183452.0,44.3794,44.4559,44.3317,44.3412,183452.0
2015-06-16 13:10:00,46.42,46.42,46.32,46.32,120442.0,44.3412,44.3412,44.2457,44.2457,120442.0
2015-06-16 13:20:00,46.33,46.47,46.33,46.46,154004.0,44.2553,44.389,44.2553,44.3794,154004.0
2015-06-16 13:30:00,46.48,46.55,46.43,46.45,110718.0,44.3985,44.4654,44.3508,44.3699,110718.0
2015-06-16 13:40:00,46.44,46.51,46.43,46.49,54430.0,44.3603,44.4272,44.3508,44.4081,54430.0
2015-06-16 13:50:00,46.5,46.56,46.48,46.54,105142.0,44.4176,44.475,44.3985,44.4559,105142.0
2015-06-16 14:00:00,46.55,46.79,46.55,46.77,418230.0,44.4654,44.6947,44.4654,44.6756,418230.0
2015-06-16 14:10:00,46.76,46.79,46.7,46.72,85822.0,44.666,44.6947,44.6087,44.6278,85822.0
2015-06-16 14:20:00,46.71,46.78,46.68,46.7,159564.0,44.6182,44.6851,44.5896,44.6087,159564.0
2015-06-16 14:30:00,46.68,46.68,46.62,46.62,124938.0,44.5896,44.5896,44.5323,44.5323,124938.0
2015-06-16 14:40:00,46.6,46.63,46.49,46.54,122590.0,44.5132,44.5418,44.4081,44.4559,122590.0
2015-06-16 14:50:00,46.54,46.58,46.5,46.54,114706.0,44.4559,44.4941,44.4176,44.4559,114706.0
2015-06-16 15:00:00,46.55,46.6,46.5,46.55,128216.0,44.4654,44.5132,44.4176,44.4654,128216.0
2015-06-16 15:10:00,46.58,46.62,46.42,46.44,177640.0,44.4941,44.5323,44.3412,44.3603,177640.0
2015-06-16 15:20:00,46.43,46.52,46.38,46.5,94124.0,44.3508,44.4368,44.303,44.4176,94124.0
2015-06-16 15:30:00,46.52,46.57,46.49,46.52,119804.0,44.4368,44.4845,44.4081,44.4368,119804.0
2015-06-16 15:40:00,46.51,46.53,46.38,46.53,175336.0,44.4272,44.4463,44.303,44.4463,175336.0
2015-06-16 15:50:00,46.52,46.54,46.42,46.52,185720.0,44.4368,44.4559,44.3412,44.4368,185720.0
2015-06-17 09:30:00,46.88,47.13,46.87,47.02,623292.0,44.7806,45.0194,44.7711,44.9144,623292.0
2015-06-17 09:40:00,47.02,47.13,46.97,47.04,409056.0,44.9144,45.0194,44.8666,44.9335,409056.0
2015-06-17 09:50:00,47.06,47.09,46.95,47.07,362548.0,44.9526,44.9812,44.8475,44.9621,362548.0
2015-06-17 10:00:00,47.07,47.11,46.8,46.9,171988.0,44.9621,45.0003,44.7042,44.7997,171988.0
2015-06-17 10:10:00,46.88,46.91,46.79,46.82,106358.0,44.7806,44.8093,44.6947,44.7233,106358.0
2015-06-17 10:20:00,46.81,46.92,46.8,46.88,140734.0,44.7138,44.8188,44.7042,44.7806,140734.0
2015-06-17 10:30:00,46.87,46.9,46.77,46.82,122660.0,44.7711,44.7997,44.6756,44.7233,122660.0
2015-06-17 10:40:00,46.81,46.87,46.74,46.85,128482.0,44.7138,44.7711,44.6469,44.752,128482.0
2015-06-17 10:50:00,46.85,46.88,46.68,46.87,227722.0,44.752,44.7806,44.5896,44.7711,227722.0
2015-06-17 11:00:00,46.88,46.93,46.76,46.78,149252.0,44.7806,44.8284,44.666,44.6851,149252.0
2015-06-17 11:10:00,46.77,46.8,46.63,46.69,212878.0,44.6756,44.7042,44.5418,44.5991,212878.0
2015-06-17 11:20:00,46.69,46.72,46.51,46.53,154310.0,44.5991,44.6278,44.4272,44.4463,154310.0
2015-06-17 11:30:00,46.52,46.57,46.47,46.54,169224.0,44.4368,44.4845,44.389,44.4559,169224.0
2015-06-17 11:40:00,46.52,46.56,46.42,46.54,116716.0,44.4368,44.475,44.3412,44.4559,116716.0
2015-06-17 11:50:00,46.55,46.7,46.52,46.57,173228.0,44.4654,44.6087,44.4368,44.4845,173228.0
2015-06-17 12:00:00,46.56,46.59,46.37,46.45,159398.0,44.475,44.5036,44.2935,44.3699,159398.0
2015-06-17 12:10:00,46.43,46.45,46.26,46.3,106910.0,44.3508,44.3699,44.1884,44.2266,106910.0
2015-06-17 12:20:00,46.28,46.38,46.27,46.35,83246.0,44.2075,44.303,44.1979,44.2744,83246.0
2015-06-17 12:30:00,46.36,46.42,46.31,46.4,58158.0,44.2839,44.3412,44.2362,44.3221,58158.0
2015-06-17 12:40:00,46.38,46.43,46.23,46.27,82532.0,44.303,44.3508,44.1597,44.1979,82532.0
2015-06-17 12:50:00,46.26,46.28,46.07,46.27,155110.0,44.1884,44.2075,44.0069,44.1979,155110.0
2015-06-17 13:00:00,46.25,46.4,46.18,46.38,152462.0,44.1788,44.3221,44.112,44.303,152462.0
2015-06-17 13:10:00,46.38,46.42,46.29,46.39,159142.0,44.303,44.3412,44.2171,44.3126,159142.0
2015-06-17 13:20:00,46.43,46.49,46.36,46.41,102692.0,44.3508,44.4081,44.2839,44.3317,102692.0
2015-06-17 13:30:00,46.41,46.41,46.26,46.27,174880.0,44.3317,44.3317,44.1884,44.1979,174880.0
2015-06-17 13:40:00,46.32,46.33,46.22,46.26,139646.0,44.2457,44.2553,44.1502,44.1884,139646.0
2015-06-17 13:50:00,46.29,46.51,46.26,46.41,132286.0,44.2171,44.4272,44.1884,44.3317,132286.0
2015-06-17 14:00:00,46.34,46.98,46.13,46.8,742790.0,44.2648,44.8762,44.0642,44.7042,742790.0
2015-06-17 14:10:00,46.77,46.88,46.44,46.48,299906.0,44.6756,44.7806,44.3603,44.3985,299906.0
2015-06-17 14:20:00,46.47,46.51,46.07,46.27,377708.0,44.389,44.4272,44.0069,44.1979,377708.0
2015-06-17 14:30:00,46.25,46.63,46.2,46.46,406970.0,44.1788,44.5418,44.1311,44.3794,406970.0
2015-06-17 14:40:00,46.46,46.86,46.45,46.75,515514.0,44.3794,44.7615,44.3699,44.6565,515514.0
2015-06-17 14:50:00,46.76,46.85,46.68,46.7,161614.0,44.666,44.752,44.5896,44.6087,161614.0
2015-06-17 15:00:00,46.73,46.73,46.38,46.4,371154.0,44.6373,44.6373,44.303,44.3221,371154.0
2015-06-17 15:10:00,46.4,46.68,46.29,46.6,362552.0,44.3221,44.5896,44.2171,44.5132,362552.0
2015-06-17 15:20:00,46.59,46.7,46.56,46.6,309360.0,44.5036,44.6087,44.475,44.5132,309360.0
2015-06-17 15:30:00,46.62,46.64,46.45,46.52,277002.0,44.5323,44.5514,44.3699,44.4368,277002.0
2015-06-17 15:40:00,46.48,46.5,46.3,46.43,217396.0,44.3985,44.4176,44.2266,44.3508,217396.0
2015-06-17 15:50:00,46.43,46.52,46.3,46.32,312988.0,44.3508,44.4368,44.2266,44.2457,312988.0
2015-06-18 09:30:00,46.99,47.27,46.88,47.12,917964.0,44.8857,45.1532,44.7806,45.0099,917964.0
2015-06-18 09:40:00,47.13,47.5,47.11,47.35,645248.0,45.0194,45.3729,45.0003,45.2296,645248.0
2015-06-18 09:50:00,47.37,47.47,47.26,47.39,240944.0,45.2487,45.3442,45.1436,45.2678,240944.0
2015-06-18 10:00:00,47.4,47.69,47.31,47.62,558288.0,45.2773,45.5544,45.1914,45.4875,558288.0
2015-06-18 10:10:00,47.67,47.88,47.58,47.73,448756.0,45.5353,45.7358,45.4493,45.5926,448756.0
2015-06-18 10:20:00,47.75,47.85,47.7,47.76,178860.0,45.6117,45.7072,45.5639,45.6212,178860.0
2015-06-18 10:30:00,47.79,47.85,47.63,47.76,170614.0,45.6499,45.7072,45.497,45.6212,170614.0
2015-06-18 10:40:00,47.74,47.94,47.68,47.93,301608.0,45.6021,45.7932,45.5448,45.7836,301608.0
2015-06-18 10:50:00,47.93,48.02,47.73,47.77,345660.0,45.7836,45.8696,45.5926,45.6308,345660.0
2015-06-18 11:00:00,47.77,48.1,47.68,48.08,360572.0,45.6308,45.946,45.5448,45.9269,360572.0
2015-06-18 11:10:00,48.08,48.24,48.08,48.11,276792.0,45.9269,46.0797,45.9269,45.9555,276792.0
2015-06-18 11:20:00,48.12,48.24,48.1,48.22,135118.0,45.9651,46.0797,45.946,46.0606,135118.0
2015-06-18 11:30:00,48.24,48.31,48.23,48.28,113008.0,46.0797,46.1466,46.0702,46.1179,113008.0
2015-06-18 11:40:00,48.27,48.33,48.25,48.27,82228.0,46.1084,46.1657,46.0893,46.1084,82228.0
2015-06-18 11:50:00,48.27,48.34,48.24,48.33,131142.0,46.1084,46.1752,46.0797,46.1657,131142.0
2015-06-18 12:00:00,48.32,48.38,48.23,48.27,121622.0,46.1561,46.2135,46.0702,46.1084,121622.0
2015-06-18 12:10:00,48.24,48.3,48.22,48.22,60980.0,46.0797,46.137,46.0606,46.0606,60980.0
2015-06-18 12:20:00,48.23,48.47,48.23,48.41,226388.0,46.0702,46.2994,46.0702,46.2421,226388.0
2015-06-18 12:30:00,48.43,48.53,48.26,48.4,278814.0,46.2612,46.3567,46.0988,46.2326,278814.0
2015-06-18 12:40:00,48.4,48.48,48.38,48.42,50842.0,46.2326,46.309,46.2135,46.2517,50842.0
2015-06-18 12:50:00,48.43,48.45,48.22,48.24,181228.0,46.2612,46.2803,46.0606,46.0797,181228.0
2015-06-18 13:00:00,48.24,48.27,48.16,48.16,109980.0,46.0797,46.1084,46.0033,46.0033,109980.0
2015-06-18 13:10:00,48.16,48.27,48.16,48.2,146234.0,46.0033,46.1084,46.0033,46.0415,146234.0
2015-06-18 13:20:00,48.2,48.21,47.94,48.03,326284.0,46.0415,46.0511,45.7932,45.8791,326284.0
2015-06-18 13:30:00,48.04,48.16,48.02,48.11,118862.0,45.8887,46.0033,45.8696,45.9555,118862.0
2015-06-18 13:40:00,48.13,48.2,48.07,48.12,61334.0,45.9747,46.0415,45.9173,45.9651,61334.0
2015-06-18 13:50:00,48.1,48.17,48.09,48.12,51166.0,45.946,46.0129,45.9364,45.9651,51166.0
2015-06-18 14:00:00,48.1,48.2,48.1,48.17,84160.0,45.946,46.0415,45.946,46.0129,84160.0
2015-06-18 14:10:00,48.17,48.18,48.13,48.13,49108.0,46.0129,46.0224,45.9747,45.9747,49108.0
2015-06-18 14:20:00,48.13,48.15,48.01,48.07,102788.0,45.9747,45.9938,45.86,45.9173,102788.0
2015-06-18 14:30:00,48.09,48.17,48.04,48.16,187826.0,45.9364,46.0129,45.8887,46.0033,187826.0
2015-06-18 14:40:00,48.16,48.22,48.13,48.19,100174.0,46.0033,46.0606,45.9747,46.032,100174.0
2015-06-18 14:50:00,48.21,48.23,48.18,48.22,121520.0,46.0511,46.0702,46.0224,46.0606,121520.0
2015-06-18 15:00:00,48.24,48.24,48.07,48.08,85206.0,46.0797,46.0797,45.9173,45.9269,85206.0
2015-06-18 15:10:00,48.07,48.13,48.04,48.13,116884.0,45.9173,45.9747,45.8887,45.9747,116884.0
2015-06-18 15:20:00,48.12,48.33,48.12,48.33,213332.0,45.9651,46.1657,45.9651,46.1657,213332.0
2015-06-18 15:30:00,48.34,48.41,48.3,48.33,202552.0,46.1752,46.2421,46.137,46.1657,202552.0
2015-06-18 15:40:00,48.34,48.36,48.2,48.21,181118.0,46.1752,46.1944,46.0415,46.0511,181118.0
2015-06-18 15:50:00,48.23,48.23,48.08,48.17,438856.0,46.0702,46.0702,45.9269,46.0129,438856.0
2015-06-19 09:30:00,48.15,48.29,47.88,47.93,415060.0,45.9938,46.1275,45.7358,45.7836,415060.0
2015-06-19 09:40:00,47.89,48.08,47.81,47.88,222622.0,45.7454,45.9269,45.669,45.7358,222622.0
2015-06-19 09:50:00,47.87,48.03,47.87,47.99,177446.0,45.7263,45.8791,45.7263,45.8409,177446.0
2015-06-19 10:00:00,47.98,48.1,47.88,47.97,225932.0,45.8314,45.946,45.7358,45.8218,225932.0
2015-06-19 10:10:00,47.98,48.05,47.94,48.02,77018.0,45.8314,45.8982,45.7932,45.8696,77018.0
2015-06-19 10:20:00,48.0,48.19,48.0,48.18,158620.0,45.8505,46.032,45.8505,46.0224,158620.0
2015-06-19 10:30:00,48.17,48.24,48.05,48.05,123748.0,46.0129,46.0797,45.8982,45.8982,123748.0
2015-06-19 10:40:00,48.09,48.38,48.08,48.35,151370.0,45.9364,46.2135,45.9269,46.1848,151370.0
2015-06-19 10:50:00,48.35,48.43,48.32,48.42,135470.0,46.1848,46.2612,46.1561,46.2517,135470.0
2015-06-19 11:00:00,48.42,48.44,48.34,48.35,95194.0,46.2517,46.2708,46.1752,46.1848,95194.0
2015-06-19 11:10:00,48.36,48.4,48.34,48.38,47420.0,46.1944,46.2326,46.1752,46.2135,47420.0
2015-06-19 11:20:00,48.38,48.4,48.3,48.3,62536.0,46.2135,46.2326,46.137,46.137,62536.0
2015-06-19 11:30:00,48.35,48.4,48.3,48.34,91532.0,46.1848,46.2326,46.137,46.1752,91532.0
2015-06-19 11:40:00,48.35,48.37,48.2,48.29,108008.0,46.1848,46.2039,46.0415,46.1275,108008.0
2015-06-19 11:50:00,48.29,48.3,48.13,48.19,92652.0,46.1275,46.137,45.9747,46.032,92652.0
2015-06-19 12:00:00,48.18,48.2,48.08,48.1,97188.0,46.0224,46.0415,45.9269,45.946,97188.0
2015-06-19 12:10:00,48.12,48.2,48.12,48.15,60092.0,45.9651,46.0415,45.9651,45.9938,60092.0
2015-06-19 12:20:00,48.17,48.23,48.11,48.15,60988.0,46.0129,46.0702,45.9555,45.9938,60988.0
2015-06-19 12:30:00,48.15,48.19,48.09,48.1,86282.0,45.9938,46.032,45.9364,45.946,86282.0
2015-06-19 12:40:00,48.13,48.2,48.13,48.16,70844.0,45.9747,46.0415,45.9747,46.0033,70844.0
2015-06-19 12:50:00,48.18,48.19,48.13,48.17,18414.0,46.0224,46.032,45.9747,46.0129,18414.0
2015-06-19 13:00:00,48.16,48.2,48.16,48.16,29324.0,46.0033,46.0415,46.0033,46.0033,29324.0
2015-06-19 13:10:00,48.15,48.28,48.15,48.25,51644.0,45.9938,46.1179,45.9938,46.0893,51644.0
2015-06-19 13:20:00,48.25,48.29,48.23,48.27,79074.0,46.0893,46.1275,46.0702,46.1084,79074.0
2015-06-19 13:30:00,48.27,48.38,48.26,48.37,75556.0,46.1084,46.2135,46.0988,46.2039,75556.0
2015-06-19 13:40:00,48.38,48.45,48.38,48.43,51788.0,46.2135,46.2803,46.2135,46.2612,51788.0
2015-06-19 13:50:00,48.42,48.43,48.37,48.38,46450.0,46.2517,46.2612,46.2039,46.2135,46450.0
2015-06-19 14:00:00,48.41,48.43,48.33,48.35,54738.0,46.2421,46.2612,46.1657,46.1848,54738.0
2015-06-19 14:10:00,48.34,48.36,48.31,48.33,27898.0,46.1752,46.1944,46.1466,46.1657,27898.0
2015-06-19 14:20:00,48.33,48.34,48.08,48.12,173546.0,46.1657,46.1752,45.9269,45.9651,173546.0
2015-06-19 14:30:00,48.11,48.22,48.06,48.22,79290.0,45.9555,46.0606,45.9078,46.0606,79290.0
2015-06-19 14:40:00,48.23,48.23,48.16,48.2,30350.0,46.0702,46.0702,46.0033,46.0415,30350.0
2015-06-19 14:50:00,48.18,48.2,48.1,48.18,58838.0,46.0224,46.0415,45.946,46.0224,58838.0
2015-06-19 15:00:00,48.19,48.22,48.16,48.22,51292.0,46.032,46.0606,46.0033,46.0606,51292.0
2015-06-19 15:10:00,48.21,48.23,48.09,48.1,68330.0,46.0511,46.0702,45.9364,45.946,68330.0
2015-06-19 15:20:00,48.12,48.13,48.06,48.06,65432.0,45.9651,45.9747,45.9078,45.9078,65432.0
2015-06-19 15:30:00,48.08,48.24,48.05,48.21,111836.0,45.9269,46.0797,45.8982,46.0511,111836.0
2015-06-19 15:40:00,48.23,48.38,48.22,48.37,215354.0,46.0702,46.2135,46.0606,46.2039,215354.0
2015-06-19 15:50:00,48.37,48.38,48.07,48.08,337702.0,46.2039,46.2135,45.9173,45.9269,337702.0
2015-06-22 09:30:00,48.76,49.08,48.44,48.7,777090.0,46.5764,46.8821,46.2708,46.5191,777090.0
2015-06-22 09:40:00,48.71,48.91,48.51,48.85,371832.0,46.5287,46.7197,46.3376,46.6624,371832.0
2015-06-22 09:50:00,48.88,49.07,48.85,49.03,205484.0,46.6911,46.8726,46.6624,46.8343,205484.0
2015-06-22 10:00:00,49.05,49.23,48.96,49.15,451444.0,46.8535,47.0254,46.7675,46.949,451444.0
2015-06-22 10:10:00,49.16,49.22,49.07,49.17,205324.0,46.9585,47.0158,46.8726,46.9681,205324.0
2015-06-22 10:20:00,49.16,49.18,48.94,48.94,159068.0,46.9585,46.9776,46.7484,46.7484,159068.0
2015-06-22 10:30:00,48.95,48.99,48.81,48.91,178154.0,46.7579,46.7961,46.6242,46.7197,178154.0
2015-06-22 10:40:00,48.88,49.06,48.82,48.85,215230.0,46.6911,46.863,46.6338,46.6624,215230.0
2015-06-22 10:50:00,48.82,48.84,48.7,48.75,138634.0,46.6338,46.6529,46.5191,46.5669,138634.0
2015-06-22 11:00:00,48.77,48.88,48.66,48.85,152608.0,46.586,46.6911,46.4809,46.6624,152608.0
2015-06-22 11:10:00,48.85,48.97,48.85,48.95,124606.0,46.6624,46.777,46.6624,46.7579,124606.0
2015-06-22 11:20:00,48.96,49.13,48.96,49.13,184976.0,46.7675,46.9299,46.7675,46.9299,184976.0
2015-06-22 11:30:00,49.13,49.2,48.97,49.01,149560.0,46.9299,46.9967,46.777,46.8152,149560.0
2015-06-22 11:40:00,49.0,49.03,48.93,49.01,124466.0,46.8057,46.8343,46.7388,46.8152,124466.0
2015-06-22 11:50:00,49.02,49.04,48.85,48.86,55376.0,46.8248,46.8439,46.6624,46.672,55376.0
2015-06-22 12:00:00,48.85,48.92,48.84,48.88,75948.0,46.6624,46.7293,46.6529,46.6911,75948.0
2015-06-22 12:10:00,48.86,48.95,48.81,48.81,69888.0,46.672,46.7579,46.6242,46.6242,69888.0
2015-06-22 12:20:00,48.8,48.85,48.65,48.74,213386.0,46.6146,46.6624,46.4714,46.5573,213386.0
2015-06-22 12:30:00,48.73,48.83,48.7,48.81,65164.0,46.5478,46.6433,46.5191,46.6242,65164.0
2015-06-22 12:40:00,48.8,48.87,48.7,48.86,91124.0,46.6146,46.6815,46.5191,46.672,91124.0
2015-06-22 12:50:00,48.85,48.98,48.83,48.93,105414.0,46.6624,46.7866,46.6433,46.7388,105414.0
2015-06-22 13:00:00,48.95,48.98,48.87,48.87,57214.0,46.7579,46.7866,46.6815,46.6815,57214.0
2015-06-22 13:10:00,48.89,48.92,48.78,48.82,58494.0,46.7006,46.7293,46.5955,46.6338,58494.0
2015-06-22 13:20:00,48.82,48.85,48.77,48.77,27084.0,46.6338,46.6624,46.586,46.586,27084.0
2015-06-22 13:30:00,48.78,48.85,48.74,48.79,56246.0,46.5955,46.6624,46.5573,46.6051,56246.0
2015-06-22 13:40:00,48.77,48.9,48.77,48.88,58798.0,46.586,46.7102,46.586,46.6911,58798.0
2015-06-22 13:50:00,48.88,48.89,48.77,48.85,48882.0,46.6911,46.7006,46.586,46.6624,48882.0
2015-06-22 14:00:00,48.88,49.02,48.85,49.0,107494.0,46.6911,46.8248,46.6624,46.8057,107494.0
2015-06-22 14:10:00,49.0,49.03,48.92,48.96,83122.0,46.8057,46.8343,46.7293,46.7675,83122.0
2015-06-22 14:20:00,48.99,48.99,48.88,48.88,19934.0,46.7961,46.7961,46.6911,46.6911,19934.0
2015-06-22 14:30:00,48.88,49.02,48.85,49.02,48100.0,46.6911,46.8248,46.6624,46.8248,48100.0
2015-06-22 14:40:00,49.0,49.02,48.94,49.02,58690.0,46.8057,46.8248,46.7484,46.8248,58690.0
2015-06-22 14:50:00,49.02,49.16,49.02,49.13,178892.0,46.8248,46.9585,46.8248,46.9299,178892.0
2015-06-22 15:00:00,49.13,49.15,49.07,49.13,49270.0,46.9299,46.949,46.8726,46.9299,49270.0
2015-06-22 15:10:00,49.13,49.13,49.0,49.02,58496.0,46.9299,46.9299,46.8057,46.8248,58496.0
2015-06-22 15:20:00,49.02,49.07,49.01,49.05,31366.0,46.8248,46.8726,46.8152,46.8535,31366.0
2015-06-22 15:30:00,49.05,49.1,48.98,49.02,91800.0,46.8535,46.9012,46.7866,46.8248,91800.0
2015-06-22 15:40:00,49.04,49.09,49.0,49.02,144974.0,46.8439,46.8917,46.8057,46.8248,144974.0
2015-06-22 15:50:00,49.02,49.1,48.85,49.1,373424.0,46.8248,46.9012,46.6624,46.9012,373424.0
2015-06-23 09:30:00,49.02,49.29,49.0,49.18,295520.0,46.8248,47.0827,46.8057,46.9776,295520.0
2015-06-23 09:40:00,49.16,49.16,48.98,49.04,226516.0,46.9585,46.9585,46.7866,46.8439,226516.0
2015-06-23 09:50:00,49.06,49.12,48.99,49.06,243570.0,46.863,46.9203,46.7961,46.863,243570.0
2015-06-23 10:00:00,49.04,49.17,48.93,49.14,328052.0,46.8439,46.9681,46.7388,46.9394,328052.0
2015-06-23 10:10:00,49.15,49.24,48.79,48.8,288954.0,46.949,47.0349,46.6051,46.6146,288954.0
2015-06-23 10:20:00,48.81,48.94,48.79,48.81,313712.0,46.6242,46.7484,46.6051,46.6242,313712.0
2015-06-23 10:30:00,48.82,48.97,48.8,48.8,196288.0,46.6338,46.777,46.6146,46.6146,196288.0
2015-06-23 10:40:00,48.8,48.88,48.72,48.88,133938.0,46.6146,46.6911,46.5382,46.6911,133938.0
2015-06-23 10:50:00,48.87,48.94,48.8,48.92,113160.0,46.6815,46.7484,46.6146,46.7293,113160.0
2015-06-23 11:00:00,48.92,49.02,48.88,48.99,130644.0,46.7293,46.8248,46.6911,46.7961,130644.0
2015-06-23 11:10:00,49.01,49.04,48.88,48.94,193660.0,46.8152,46.8439,46.6911,46.7484,193660.0
2015-06-23 11:20:00,48.94,48.97,48.87,48.88,76422.0,46.7484,46.777,46.6815,46.6911,76422.0
2015-06-23 11:30:00,48.9,49.0,48.9,48.92,49584.0,46.7102,46.8057,46.7102,46.7293,49584.0
2015-06-23 11:40:00,48.91,48.97,48.88,48.97,55118.0,46.7197,46.777,46.6911,46.777,55118.0
2015-06-23 11:50:00,48.96,48.96,48.9,48.93,25612.0,46.7675,46.7675,46.7102,46.7388,25612.0
2015-06-23 12:00:00,48.91,48.95,48.77,48.83,105528.0,46.7197,46.7579,46.586,46.6433,105528.0
2015-06-23 12:10:00,48.82,48.94,48.81,48.91,73082.0,46.6338,46.7484,46.6242,46.7197,73082.0
2015-06-23 12:20:00,48.92,49.06,48.88,49.04,110510.0,46.7293,46.863,46.6911,46.8439,110510.0
2015-06-23 12:30:00,49.04,49.07,48.98,49.06,58606.0,46.8439,46.8726,46.7866,46.863,58606.0
2015-06-23 12:40:00,49.03,49.09,49.01,49.06,96406.0,46.8343,46.8917,46.8152,46.863,96406.0
2015-06-23 12:50:00,49.08,49.08,49.02,49.07,31778.0,46.8821,46.8821,46.8248,46.8726,31778.0
2015-06-23 13:00:00,49.07,49.07,48.96,49.01,142690.0,46.8726,46.8726,46.7675,46.8152,142690.0
2015-06-23 13:10:00,49.02,49.13,48.99,49.1,125666.0,46.8248,46.9299,46.7961,46.9012,125666.0
2015-06-23 13:20:00,49.11,49.15,49.09,49.12,43878.0,46.9108,46.949,46.8917,46.9203,43878.0
2015-06-23 13:30:00,49.1,49.17,49.1,49.16,60566.0,46.9012,46.9681,46.9012,46.9585,60566.0
2015-06-23 13:40:00,49.18,49.35,49.18,49.3,162592.0,46.9776,47.14,46.9776,47.0923,162592.0
2015-06-23 13:50:00,49.32,49.33,49.24,49.24,30412.0,47.1114,47.1209,47.0349,47.0349,30412.0
2015-06-23 14:00:00,49.24,49.33,49.24,49.29,76424.0,47.0349,47.1209,47.0349,47.0827,76424.0
2015-06-23 14:10:00,49.28,49.33,49.26,49.33,42578.0,47.0732,47.1209,47.054,47.1209,42578.0
2015-06-23 14:20:00,49.32,49.35,49.28,49.29,48600.0,47.1114,47.14,47.0732,47.0827,48600.0
2015-06-23 14:30:00,49.3,49.4,49.22,49.34,130168.0,47.0923,47.1878,47.0158,47.1305,130168.0
2015-06-23 14:40:00,49.35,49.39,49.31,49.33,59118.0,47.14,47.1782,47.1018,47.1209,59118.0
2015-06-23 14:50:00,49.32,49.35,49.28,49.31,90350.0,47.1114,47.14,47.0732,47.1018,90350.0
2015-06-23 15:00:00,49.31,49.33,49.24,49.27,74412.0,47.1018,47.1209,47.0349,47.0636,74412.0
2015-06-23 15:10:00,49.28,49.29,49.23,49.27,59022.0,47.0732,47.0827,47.0254,47.0636,59022.0
2015-06-23 15:20:00,49.27,49.33,49.27,49.32,93026.0,47.0636,47.1209,47.0636,47.1114,93026.0
2015-06-23 15:30:00,49.32,49.45,49.29,49.38,112286.0,47.1114,47.2355,47.0827,47.1687,112286.0
2015-06-23 15:40:00,49.38,49.4,49.33,49.34,71934.0,47.1687,47.1878,47.1209,47.1305,71934.0
2015-06-23 15:50:00,49.34,49.49,49.32,49.38,159234.0,47.1305,47.2737,47.1114,47.1687,159234.0
2015-06-24 09:30:00,49.13,49.5,49.01,49.4,485496.0,46.9299,47.2833,46.8152,47.1878,485496.0
2015-06-24 09:40:00,49.39,49.41,48.94,49.03,453822.0,47.1782,47.1973,46.7484,46.8343,453822.0
2015-06-24 09:50:00,49.03,49.13,48.99,49.1,202648.0,46.8343,46.9299,46.7961,46.9012,202648.0
2015-06-24 10:00:00,49.09,49.13,48.89,48.98,258606.0,46.8917,46.9299,46.7006,46.7866,258606.0
2015-06-24 10:10:00,48.98,49.04,48.9,48.92,168468.0,46.7866,46.8439,46.7102,46.7293,168468.0
2015-06-24 10:20:00,48.91,49.1,48.85,49.06,201004.0,46.7197,46.9012,46.6624,46.863,201004.0
2015-06-24 10:30:00,49.08,49.13,48.88,48.91,231410.0,46.8821,46.9299,46.6911,46.7197,231410.0
2015-06-24 10:40:00,48.91,48.98,48.9,48.92,84444.0,46.7197,46.7866,46.7102,46.7293,84444.0
2015-06-24 10:50:00,48.92,48.95,48.88,48.92,141390.0,46.7293,46.7579,46.6911,46.7293,141390.0
2015-06-24 11:00:00,48.93,48.95,48.82,48.9,213342.0,46.7388,46.7579,46.6338,46.7102,213342.0
2015-06-24 11:10:00,48.9,48.9,48.77,48.79,103126.0,46.7102,46.7102,46.586,46.6051,103126.0
2015-06-24 11:20:00,48.77,48.84,48.76,48.82,95280.0,46.586,46.6529,46.5764,46.6338,95280.0
2015-06-24 11:30:00,48.82,48.86,48.8,48.8,44246.0,46.6338,46.672,46.6146,46.6146,44246.0
2015-06-24 11:40:00,48.8,48.87,48.76,48.78,110212.0,46.6146,46.6815,46.5764,46.5955,110212.0
2015-06-24 11:50:00,48.79,48.81,48.72,48.74,92288.0,46.6051,46.6242,46.5382,46.5573,92288.0
2015-06-24 12:00:00,48.72,48.73,48.54,48.63,166640.0,46.5382,46.5478,46.3663,46.4523,166640.0
2015-06-24 12:10:00,48.63,48.82,48.57,48.8,151332.0,46.4523,46.6338,46.3949,46.6146,151332.0
2015-06-24 12:20:00,48.79,48.79,48.57,48.59,114260.0,46.6051,46.6051,46.3949,46.4141,114260.0
2015-06-24 12:30:00,48.57,48.65,48.56,48.6,84204.0,46.3949,46.4714,46.3854,46.4236,84204.0
2015-06-24 12:40:00,48.62,48.65,48.52,48.55,113714.0,46.4427,46.4714,46.3472,46.3758,113714.0
2015-06-24 12:50:00,48.52,48.52,48.46,48.5,112128.0,46.3472,46.3472,46.2899,46.3281,112128.0
2015-06-24 13:00:00,48.49,48.52,48.44,48.5,110070.0,46.3185,46.3472,46.2708,46.3281,110070.0
2015-06-24 13:10:00,48.51,48.51,48.33,48.35,187290.0,46.3376,46.3376,46.1657,46.1848,187290.0
2015-06-24 13:20:00,48.34,48.38,48.2,48.22,139232.0,46.1752,46.2135,46.0415,46.0606,139232.0
2015-06-24 13:30:00,48.22,48.24,48.18,48.18,101110.0,46.0606,46.0797,46.0224,46.0224,101110.0
2015-06-24 13:40:00,48.18,48.18,48.09,48.16,147288.0,46.0224,46.0224,45.9364,46.0033,147288.0
2015-06-24 13:50:00,48.17,48.25,48.15,48.24,142104.0,46.0129,46.0893,45.9938,46.0797,142104.0
2015-06-24 14:00:00,48.26,48.29,48.19,48.21,102622.0,46.0988,46.1275,46.032,46.0511,102622.0
2015-06-24 14:10:00,48.2,48.21,48.08,48.1,84572.0,46.0415,46.0511,45.9269,45.946,84572.0
2015-06-24 14:20:00,48.08,48.09,48.02,48.05,115466.0,45.9269,45.9364,45.8696,45.8982,115466.0
2015-06-24 14:30:00,48.04,48.15,48.01,48.06,100460.0,45.8887,45.9938,45.86,45.9078,100460.0
2015-06-24 14:40:00,48.07,48.15,48.07,48.14,122272.0,45.9173,45.9938,45.9173,45.9842,122272.0
2015-06-24 14:50:00,48.15,48.29,48.15,48.15,197972.0,45.9938,46.1275,45.9938,45.9938,197972.0
2015-06-24 15:00:00,48.15,48.16,48.02,48.03,114830.0,45.9938,46.0033,45.8696,45.8791,114830.0
2015-06-24 15:10:00,48.02,48.15,47.97,48.14,161476.0,45.8696,45.9938,45.8218,45.9842,161476.0
2015-06-24 15:20:00,48.13,48.22,48.09,48.17,123598.0,45.9747,46.0606,45.9364,46.0129,123598.0
2015-06-24 15:30:00,48.17,48.28,48.17,48.23,216224.0,46.0129,46.1179,46.0129,46.0702,216224.0
2015-06-24 15:40:00,48.25,48.29,48.12,48.12,221554.0,46.0893,46.1275,45.9651,45.9651,221554.0
2015-06-24 15:50:00,48.11,48.2,48.05,48.18,454756.0,45.9555,46.0415,45.8982,46.0224,454756.0
2015-06-25 09:30:00,48.65,48.72,48.13,48.23,579142.0,46.4714,46.5382,45.9747,46.0702,579142.0
2015-06-25 09:40:00,48.2,48.21,48.0,48.09,212380.0,46.0415,46.0511,45.8505,45.9364,212380.0
2015-06-25 09:50:00,48.09,48.34,48.05,48.16,333678.0,45.9364,46.1752,45.8982,46.0033,333678.0
2015-06-25 10:00:00,48.13,48.18,47.96,48.12,208456.0,45.9747,46.0224,45.8123,45.9651,208456.0
2015-06-25 10:10:00,48.12,48.43,48.11,48.27,299822.0,45.9651,46.2612,45.9555,46.1084,299822.0
2015-06-25 10:20:00,48.26,48.36,48.21,48.23,141136.0,46.0988,46.1944,46.0511,46.0702,141136.0
2015-06-25 10:30:00,48.22,48.24,47.94,47.97,172630.0,46.0606,46.0797,45.7932,45.8218,172630.0
2015-06-25 10:40:00,47.97,48.07,47.85,48.06,228890.0,45.8218,45.9173,45.7072,45.9078,228890.0
2015-06-25 10:50:00,48.04,48.33,48.04,48.3,196456.0,45.8887,46.1657,45.8887,46.137,196456.0
2015-06-25 11:00:00,48.33,48.48,48.27,48.44,131670.0,46.1657,46.309,46.1084,46.2708,131670.0
2015-06-25 11:10:00,48.46,48.54,48.32,48.4,201826.0,46.2899,46.3663,46.1561,46.2326,201826.0
2015-06-25 11:20:00,48.37,48.4,48.31,48.37,58284.0,46.2039,46.2326,46.1466,46.2039,58284.0
2015-06-25 11:30:00,48.35,48.45,48.34,48.34,114410.0,46.1848,46.2803,46.1752,46.1752,114410.0
2015-06-25 11:40:00,48.33,48.38,48.28,48.31,62198.0,46.1657,46.2135,46.1179,46.1466,62198.0
2015-06-25 11:50:00,48.31,48.49,48.31,48.46,77344.0,46.1466,46.3185,46.1466,46.2899,77344.0
2015-06-25 12:00:00,48.41,48.45,48.35,48.35,87522.0,46.2421,46.2803,46.1848,46.1848,87522.0
2015-06-25 12:10:00,48.35,48.35,48.22,48.24,95100.0,46.1848,46.1848,46.0606,46.0797,95100.0
2015-06-25 12:20:00,48.24,48.26,48.04,48.06,68184.0,46.0797,46.0988,45.8887,45.9078,68184.0
2015-06-25 12:30:00,48.05,48.14,48.02,48.06,90102.0,45.8982,45.9842,45.8696,45.9078,90102.0
2015-06-25 12:40:00,48.07,48.08,47.99,48.08,57252.0,45.9173,45.9269,45.8409,45.9269,57252.0
2015-06-25 12:50:00,48.08,48.13,48.06,48.12,55158.0,45.9269,45.9747,45.9078,45.9651,55158.0
2015-06-25 13:00:00,48.13,48.18,48.06,48.18,53396.0,45.9747,46.0224,45.9078,46.0224,53396.0
2015-06-25 13:10:00,48.19,48.24,48.15,48.23,59736.0,46.032,46.0797,45.9938,46.0702,59736.0
2015-06-25 13:20:00,48.2,48.2,48.11,48.12,11528.0,46.0415,46.0415,45.9555,45.9651,11528.0
2015-06-25 13:30:00,48.12,48.12,48.01,48.07,48056.0,45.9651,45.9651,45.86,45.9173,48056.0
2015-06-25 13:40:00,48.07,48.11,48.05,48.1,29320.0,45.9173,45.9555,45.8982,45.946,29320.0
2015-06-25 13:50:00,48.1,48.11,48.05,48.07,40040.0,45.946,45.9555,45.8982,45.9173,40040.0
2015-06-25 14:00:00,48.05,48.05,47.85,47.85,137914.0,45.8982,45.8982,45.7072,45.7072,137914.0
2015-06-25 14:10:00,47.85,47.85,47.66,47.77,160100.0,45.7072,45.7072,45.5257,45.6308,160100.0
2015-06-25 14:20:00,47.77,47.77,47.43,47.45,260188.0,45.6308,45.6308,45.306,45.3251,260188.0
2015-06-25 14:30:00,47.45,47.64,47.44,47.64,146054.0,45.3251,45.5066,45.3156,45.5066,146054.0
2015-06-25 14:40:00,47.65,47.84,47.64,47.81,170566.0,45.5161,45.6976,45.5066,45.669,170566.0
2015-06-25 14:50:00,47.8,47.84,47.72,47.81,79344.0,45.6594,45.6976,45.583,45.669,79344.0
2015-06-25 15:00:00,47.82,48.16,47.79,48.15,230510.0,45.6785,46.0033,45.6499,45.9938,230510.0
2015-06-25 15:10:00,48.14,48.15,47.99,48.02,92764.0,45.9842,45.9938,45.8409,45.8696,92764.0
2015-06-25 15:20:00,48.03,48.05,47.97,47.99,55022.0,45.8791,45.8982,45.8218,45.8409,55022.0
2015-06-25 15:30:00,48.0,48.03,47.8,47.84,87202.0,45.8505,45.8791,45.6594,45.6976,87202.0
2015-06-25 15:40:00,47.85,47.87,47.74,47.83,119192.0,45.7072,45.7263,45.6021,45.6881,119192.0
2015-06-25 15:50:00,47.82,48.13,47.81,48.06,287002.0,45.6785,45.9747,45.669,45.9078,287002.0
2015-06-26 09:30:00,48.35,48.41,47.85,47.97,339708.0,46.1848,46.2421,45.7072,45.8218,339708.0
2015-06-26 09:40:00,47.94,48.34,47.79,48.31,534924.0,45.7932,46.1752,45.6499,46.1466,534924.0
2015-06-26 09:50:00,48.31,48.57,48.27,48.49,420170.0,46.1466,46.3949,46.1084,46.3185,420170.0
2015-06-26 10:00:00,48.49,48.62,48.27,48.32,372548.0,46.3185,46.4427,46.1084,46.1561,372548.0
2015-06-26 10:10:00,48.33,48.34,48.02,48.12,185236.0,46.1657,46.1752,45.8696,45.9651,185236.0
2015-06-26 10:20:00,48.13,48.13,47.85,48.07,246614.0,45.9747,45.9747,45.7072,45.9173,246614.0
2015-06-26 10:30:00,48.07,48.08,47.88,47.92,121558.0,45.9173,45.9269,45.7358,45.7741,121558.0
2015-06-26 10:40:00,47.9,47.97,47.73,47.77,248004.0,45.755,45.8218,45.5926,45.6308,248004.0
2015-06-26 10:50:00,47.8,47.84,47.59,47.66,143394.0,45.6594,45.6976,45.4588,45.5257,143394.0
2015-06-26 11:00:00,47.64,47.94,47.62,47.94,173808.0,45.5066,45.7932,45.4875,45.7932,173808.0
2015-06-26 11:10:00,47.91,48.0,47.86,47.94,258894.0,45.7645,45.8505,45.7167,45.7932,258894.0
2015-06-26 11:20:00,47.95,48.04,47.88,47.98,152664.0,45.8027,45.8887,45.7358,45.8314,152664.0
2015-06-26 11:30:00,48.0,48.08,47.84,47.91,112588.0,45.8505,45.9269,45.6976,45.7645,112588.0
2015-06-26 11:40:00,47.93,47.94,47.81,47.82,88998.0,45.7836,45.7932,45.669,45.6785,88998.0
2015-06-26 11:50:00,47.81,47.84,47.74,47.78,85330.0,45.669,45.6976,45.6021,45.6403,85330.0
2015-06-26 12:00:00,47.78,47.85,47.72,47.78,58592.0,45.6403,45.7072,45.583,45.6403,58592.0
2015-06-26 12:10:00,47.77,47.9,47.75,47.88,63110.0,45.6308,45.755,45.6117,45.7358,63110.0
2015-06-26 12:20:00,47.87,47.92,47.81,47.84,60408.0,45.7263,45.7741,45.669,45.6976,60408.0
2015-06-26 12:30:00,47.86,47.87,47.52,47.55,201580.0,45.7167,45.7263,45.392,45.4206,201580.0
2015-06-26 12:40:00,47.56,47.57,47.35,47.39,268654.0,45.4302,45.4397,45.2296,45.2678,268654.0
2015-06-26 12:50:00,47.4,47.45,46.97,47.03,366206.0,45.2773,45.3251,44.8666,44.9239,366206.0
2015-06-26 13:00:00,47.02,47.21,46.95,47.14,184340.0,44.9144,45.0959,44.8475,45.029,184340.0
2015-06-26 13:10:00,47.14,47.2,47.01,47.06,201822.0,45.029,45.0863,44.9048,44.9526,201822.0
2015-06-26 13:20:00,47.09,47.23,46.95,47.22,239262.0,44.9812,45.115,44.8475,45.1054,239262.0
2015-06-26 13:30:00,47.2,47.28,47.1,47.23,163198.0,45.0863,45.1627,44.9908,45.115,163198.0
2015-06-26 13:40:00,47.21,47.81,47.21,47.7,489796.0,45.0959,45.669,45.0959,45.5639,489796.0
2015-06-26 13:50:00,47.7,47.74,47.61,47.63,72302.0,45.5639,45.6021,45.4779,45.497,72302.0
2015-06-26 14:00:00,47.62,47.63,47.48,47.52,55426.0,45.4875,45.497,45.3538,45.392,55426.0
2015-06-26 14:10:00,47.51,47.58,47.38,47.43,88862.0,45.3824,45.4493,45.2582,45.306,88862.0
2015-06-26 14:20:00,47.45,47.57,47.43,47.54,75916.0,45.3251,45.4397,45.306,45.4111,75916.0
2015-06-26 14:30:00,47.52,47.62,47.47,47.51,77884.0,45.392,45.4875,45.3442,45.3824,77884.0
2015-06-26 14:40:00,47.57,47.57,47.26,47.49,105798.0,45.4397,45.4397,45.1436,45.3633,105798.0
2015-06-26 14:50:00,47.51,47.6,47.45,47.45,55858.0,45.3824,45.4684,45.3251,45.3251,55858.0
2015-06-26 15:00:00,47.49,47.95,47.45,47.9,254226.0,45.3633,45.8027,45.3251,45.755,254226.0
2015-06-26 15:10:00,47.9,47.95,47.46,47.63,120682.0,45.755,45.8027,45.3347,45.497,120682.0
2015-06-26 15:20:00,47.68,47.74,47.58,47.66,55660.0,45.5448,45.6021,45.4493,45.5257,55660.0
2015-06-26 15:30:00,47.67,47.7,47.33,47.34,178204.0,45.5353,45.5639,45.2105,45.22,178204.0
2015-06-26 15:40:00,47.33,47.51,47.23,47.45,194234.0,45.2105,45.3824,45.115,45.3251,194234.0
2015-06-26 15:50:00,47.42,47.9,47.42,47.68,440618.0,45.2964,45.755,45.2964,45.5448,440618.0
2015-06-29 09:30:00,46.71,47.07,46.24,46.56,998402.0,44.6182,44.9621,44.1693,44.475,998402.0
2015-06-29 09:40:00,46.58,47.16,46.54,47.14,658882.0,44.4941,45.0481,44.4559,45.029,658882.0
2015-06-29 09:50:00,47.15,47.19,46.51,46.63,374068.0,45.0385,45.0767,44.4272,44.5418,374068.0
2015-06-29 10:00:00,46.6,46.98,46.55,46.71,284018.0,44.5132,44.8762,44.4654,44.6182,284018.0
2015-06-29 10:10:00,46.71,47.1,46.53,46.74,368488.0,44.6182,44.9908,44.4463,44.6469,368488.0
2015-06-29 10:20:00,46.71,46.79,46.5,46.53,298946.0,44.6182,44.6947,44.4176,44.4463,298946.0
2015-06-29 10:30:00,46.51,46.68,46.38,46.52,239188.0,44.4272,44.5896,44.303,44.4368,239188.0
2015-06-29 10:40:00,46.55,46.68,46.35,46.51,231022.0,44.4654,44.5896,44.2744,44.4272,231022.0
2015-06-29 10:50:00,46.49,46.63,46.23,46.24,255196.0,44.4081,44.5418,44.1597,44.1693,255196.0
2015-06-29 11:00:00,46.24,46.31,46.0,46.05,503752.0,44.1693,44.2362,43.94,43.9878,503752.0
2015-06-29 11:10:00,46.02,46.19,45.88,45.98,413510.0,43.9591,44.1215,43.8254,43.9209,413510.0
2015-06-29 11:20:00,45.98,46.24,45.97,46.16,264240.0,43.9209,44.1693,43.9114,44.0929,264240.0
2015-06-29 11:30:00,46.18,46.19,45.88,45.88,230020.0,44.112,44.1215,43.8254,43.8254,230020.0
2015-06-29 11:40:00,45.88,46.04,45.88,45.99,169998.0,43.8254,43.9782,43.8254,43.9305,169998.0
2015-06-29 11:50:00,46.01,46.18,45.96,46.13,111148.0,43.9496,44.112,43.9018,44.0642,111148.0
2015-06-29 12:00:00,46.15,46.19,46.0,46.16,157378.0,44.0833,44.1215,43.94,44.0929,157378.0
2015-06-29 12:10:00,46.2,46.2,45.87,45.93,189668.0,44.1311,44.1311,43.8159,43.8732,189668.0
2015-06-29 12:20:00,45.91,45.93,45.76,45.88,191076.0,43.8541,43.8732,43.7108,43.8254,191076.0
2015-06-29 12:30:00,45.88,45.93,45.74,45.77,134334.0,43.8254,43.8732,43.6917,43.7203,134334.0
2015-06-29 12:40:00,45.76,45.85,45.74,45.75,130404.0,43.7108,43.7968,43.6917,43.7012,130404.0
2015-06-29 12:50:00,45.75,45.79,45.65,45.77,193396.0,43.7012,43.7394,43.6057,43.7203,193396.0
2015-06-29 13:00:00,45.76,45.76,45.57,45.58,192018.0,43.7108,43.7108,43.5293,43.5388,192018.0
2015-06-29 13:10:00,45.58,45.66,45.48,45.62,219840.0,43.5388,43.6153,43.4433,43.5771,219840.0
2015-06-29 13:20:00,45.63,45.71,45.57,45.6,198282.0,43.5866,43.663,43.5293,43.558,198282.0
2015-06-29 13:30:00,45.6,45.73,45.57,45.6,125442.0,43.558,43.6821,43.5293,43.558,125442.0
2015-06-29 13:40:00,45.59,45.59,45.4,45.48,146496.0,43.5484,43.5484,43.3669,43.4433,146496.0
2015-06-29 13:50:00,45.49,45.49,45.37,45.44,214604.0,43.4529,43.4529,43.3383,43.4051,214604.0
2015-06-29 14:00:00,45.45,45.48,45.37,45.43,90220.0,43.4147,43.4433,43.3383,43.3956,90220.0
2015-06-29 14:10:00,45.41,45.41,45.22,45.31,214118.0,43.3765,43.3765,43.195,43.2809,214118.0
2015-06-29 14:20:00,45.3,45.3,44.92,44.93,509492.0,43.2714,43.2714,42.9084,42.918,509492.0
2015-06-29 14:30:00,44.93,44.98,44.73,44.94,442478.0,42.918,42.9657,42.7269,42.9275,442478.0
2015-06-29 14:40:00,44.94,45.19,44.88,45.1,267030.0,42.9275,43.1663,42.8702,43.0803,267030.0
2015-06-29 14:50:00,45.12,45.12,44.79,44.8,205432.0,43.0994,43.0994,42.7842,42.7938,205432.0
2015-06-29 15:00:00,44.8,44.87,44.52,44.63,354182.0,42.7938,42.8606,42.5263,42.6314,354182.0
2015-06-29 15:10:00,44.63,44.69,44.38,44.6,381154.0,42.6314,42.6887,42.3926,42.6027,381154.0
2015-06-29 15:20:00,44.62,44.73,44.47,44.47,207444.0,42.6218,42.7269,42.4786,42.4786,207444.0
2015-06-29 15:30:00,44.46,44.56,44.2,44.23,328704.0,42.469,42.5645,42.2206,42.2493,328704.0
2015-06-29 15:40:00,44.23,44.25,43.92,44.22,604606.0,42.2493,42.2684,41.9532,42.2397,604606.0
2015-06-29 15:50:00,44.19,44.35,43.95,44.13,639434.0,42.2111,42.3639,41.9818,42.1538,639434.0
2015-06-30 09:30:00,45.06,45.1,44.69,44.8,965058.0,43.0421,43.0803,42.6887,42.7938,965058.0
2015-06-30 09:40:00,44.82,44.97,44.49,44.61,635848.0,42.8129,42.9562,42.4977,42.6123,635848.0
2015-06-30 09:50:00,44.64,44.9,44.5,44.5,372196.0,42.6409,42.8893,42.5072,42.5072,372196.0
2015-06-30 10:00:00,44.49,44.7,44.41,44.59,239182.0,42.4977,42.6983,42.4212,42.5932,239182.0
2015-06-30 10:10:00,44.57,44.67,44.37,44.4,220258.0,42.5741,42.6696,42.383,42.4117,220258.0
2015-06-30 10:20:00,44.43,44.67,44.29,44.6,251232.0,42.4403,42.6696,42.3066,42.6027,251232.0
2015-06-30 10:30:00,44.58,44.61,44.37,44.39,117832.0,42.5836,42.6123,42.383,42.4021,117832.0
2015-06-30 10:40:00,44.4,44.48,44.21,44.26,402886.0,42.4117,42.4881,42.2302,42.278,402886.0
2015-06-30 10:50:00,44.27,44.58,44.15,44.46,283754.0,42.2875,42.5836,42.1729,42.469,283754.0
2015-06-30 11:00:00,44.46,44.64,44.39,44.52,313412.0,42.469,42.6409,42.4021,42.5263,313412.0
2015-06-30 11:10:00,44.57,44.77,44.49,44.74,224120.0,42.5741,42.7651,42.4977,42.7365,224120.0
2015-06-30 11:20:00,44.71,44.83,44.58,44.58,202242.0,42.7078,42.8224,42.5836,42.5836,202242.0
2015-06-30 11:30:00,44.59,44.63,44.25,44.37,327106.0,42.5932,42.6314,42.2684,42.383,327106.0
2015-06-30 11:40:00,44.4,44.55,44.35,44.53,139480.0,42.4117,42.555,42.3639,42.5359,139480.0
2015-06-30 11:50:00,44.55,44.55,44.37,44.37,87022.0,42.555,42.555,42.383,42.383,87022.0
2015-06-30 12:00:00,44.41,44.57,44.36,44.57,102668.0,42.4212,42.5741,42.3735,42.5741,102668.0
2015-06-30 12:10:00,44.58,44.64,44.54,44.59,68974.0,42.5836,42.6409,42.5454,42.5932,68974.0
2015-06-30 12:20:00,44.57,44.6,44.15,44.18,148730.0,42.5741,42.6027,42.1729,42.2015,148730.0
2015-06-30 12:30:00,44.22,44.27,44.1,44.21,142874.0,42.2397,42.2875,42.1251,42.2302,142874.0
2015-06-30 12:40:00,44.22,44.4,44.17,44.22,88350.0,42.2397,42.4117,42.192,42.2397,88350.0
2015-06-30 12:50:00,44.27,44.45,44.26,44.44,85090.0,42.2875,42.4594,42.278,42.4499,85090.0
2015-06-30 13:00:00,44.44,44.57,44.38,44.51,96936.0,42.4499,42.5741,42.3926,42.5168,96936.0
2015-06-30 13:10:00,44.5,44.52,44.27,44.34,78662.0,42.5072,42.5263,42.2875,42.3544,78662.0
2015-06-30 13:20:00,44.34,44.54,44.33,44.54,101308.0,42.3544,42.5454,42.3448,42.5454,101308.0
2015-06-30 13:30:00,44.51,44.82,44.5,44.81,174818.0,42.5168,42.8129,42.5072,42.8033,174818.0
2015-06-30 13:40:00,44.81,44.83,44.67,44.74,158704.0,42.8033,42.8224,42.6696,42.7365,158704.0
2015-06-30 13:50:00,44.74,44.92,44.73,44.74,166180.0,42.7365,42.9084,42.7269,42.7365,166180.0
2015-06-30 14:00:00,44.77,45.12,44.69,45.0,296120.0,42.7651,43.0994,42.6887,42.9848,296120.0
2015-06-30 14:10:00,45.0,45.15,44.98,45.05,220786.0,42.9848,43.1281,42.9657,43.0326,220786.0
2015-06-30 14:20:00,45.06,45.09,44.76,44.82,195632.0,43.0421,43.0708,42.7556,42.8129,195632.0
2015-06-30 14:30:00,44.83,44.95,44.71,44.88,280064.0,42.8224,42.9371,42.7078,42.8702,280064.0
2015-06-30 14:40:00,44.87,44.89,44.68,44.82,145320.0,42.8606,42.8797,42.6791,42.8129,145320.0
2015-06-30 14:50:00,44.81,44.85,44.62,44.63,125914.0,42.8033,42.8415,42.6218,42.6314,125914.0
2015-06-30 15:00:00,44.63,44.79,44.6,44.67,161962.0,42.6314,42.7842,42.6027,42.6696,161962.0
2015-06-30 15:10:00,44.68,44.73,44.51,44.57,105618.0,42.6791,42.7269,42.5168,42.5741,105618.0
2015-06-30 15:20:00,44.62,44.66,44.54,44.64,76304.0,42.6218,42.66,42.5454,42.6409,76304.0
2015-06-30 15:30:00,44.62,44.79,44.61,44.66,128834.0,42.6218,42.7842,42.6123,42.66,128834.0
2015-06-30 15:40:00,44.64,44.88,44.54,44.87,212552.0,42.6409,42.8702,42.5454,42.8606,212552.0
2015-06-30 15:50:00,44.85,44.96,44.71,44.74,470086.0,42.8415,42.9466,42.7078,42.7365,470086.0
2015-07-01 09:30:00,45.63,45.97,45.51,45.94,812874.0,43.5866,43.9114,43.472,43.8827,812874.0
2015-07-01 09:40:00,45.93,45.96,45.26,45.45,685764.0,43.8732,43.9018,43.2332,43.4147,685764.0
2015-07-01 09:50:00,45.47,45.77,45.38,45.73,358596.0,43.4338,43.7203,43.3478,43.6821,358596.0
2015-07-01 10:00:00,45.74,46.07,45.68,45.94,452570.0,43.6917,44.0069,43.6344,43.8827,452570.0
2015-07-01 10:10:00,45.94,45.97,45.54,45.66,208650.0,43.8827,43.9114,43.5006,43.6153,208650.0
2015-07-01 10:20:00,45.66,45.91,45.64,45.81,126388.0,43.6153,43.8541,43.5962,43.7585,126388.0
2015-07-01 10:30:00,45.86,45.86,45.33,45.52,341850.0,43.8063,43.8063,43.3,43.4815,341850.0
2015-07-01 10:40:00,45.5,45.54,45.16,45.24,288458.0,43.4624,43.5006,43.1377,43.2141,288458.0
2015-07-01 10:50:00,45.22,45.41,45.07,45.38,240356.0,43.195,43.3765,43.0517,43.3478,240356.0
2015-07-01 11:00:00,45.38,45.49,45.28,45.44,116554.0,43.3478,43.4529,43.2523,43.4051,116554.0
2015-07-01 11:10:00,45.45,45.52,45.34,45.35,134588.0,43.4147,43.4815,43.3096,43.3191,134588.0
2015-07-01 11:20:00,45.33,45.46,45.32,45.41,73576.0,43.3,43.4242,43.2905,43.3765,73576.0
2015-07-01 11:30:00,45.43,45.49,45.3,45.34,101746.0,43.3956,43.4529,43.2714,43.3096,101746.0
2015-07-01 11:40:00,45.33,45.38,45.23,45.38,62096.0,43.3,43.3478,43.2045,43.3478,62096.0
2015-07-01 11:50:00,45.35,45.36,45.12,45.14,109704.0,43.3191,43.3287,43.0994,43.1185,109704.0
2015-07-01 12:00:00,45.12,45.24,45.08,45.18,144128.0,43.0994,43.2141,43.0612,43.1568,144128.0
2015-07-01 12:10:00,45.2,45.2,44.93,44.97,292736.0,43.1759,43.1759,42.918,42.9562,292736.0
2015-07-01 12:20:00,44.98,44.99,44.73,44.87,190250.0,42.9657,42.9753,42.7269,42.8606,190250.0
2015-07-01 12:30:00,44.89,44.92,44.78,44.78,124256.0,42.8797,42.9084,42.7747,42.7747,124256.0
2015-07-01 12:40:00,44.77,44.82,44.59,44.65,176212.0,42.7651,42.8129,42.5932,42.6505,176212.0
2015-07-01 12:50:00,44.65,44.69,44.41,44.44,232824.0,42.6505,42.6887,42.4212,42.4499,232824.0
2015-07-01 13:00:00,44.44,44.5,44.35,44.42,257572.0,42.4499,42.5072,42.3639,42.4308,257572.0
2015-07-01 13:10:00,44.43,44.63,44.43,44.6,168700.0,42.4403,42.6314,42.4403,42.6027,168700.0
2015-07-01 13:20:00,44.63,44.89,44.59,44.77,258732.0,42.6314,42.8797,42.5932,42.7651,258732.0
2015-07-01 13:30:00,44.78,44.9,44.77,44.79,119096.0,42.7747,42.8893,42.7651,42.7842,119096.0
2015-07-01 13:40:00,44.8,45.0,44.77,44.99,113748.0,42.7938,42.9848,42.7651,42.9753,113748.0
2015-07-01 13:50:00,45.0,45.02,44.66,44.68,170662.0,42.9848,43.0039,42.66,42.6791,170662.0
2015-07-01 14:00:00,44.68,44.73,44.5,44.55,254186.0,42.6791,42.7269,42.5072,42.555,254186.0
2015-07-01 14:10:00,44.55,44.7,44.5,44.7,119554.0,42.555,42.6983,42.5072,42.6983,119554.0
2015-07-01 14:20:00,44.71,44.75,44.62,44.67,98728.0,42.7078,42.746,42.6218,42.6696,98728.0
2015-07-01 14:30:00,44.69,44.69,44.45,44.57,109442.0,42.6887,42.6887,42.4594,42.5741,109442.0
2015-07-01 14:40:00,44.55,44.76,44.49,44.71,103914.0,42.555,42.7556,42.4977,42.7078,103914.0
2015-07-01 14:50:00,44.72,44.77,44.63,44.69,131478.0,42.7174,42.7651,42.6314,42.6887,131478.0
2015-07-01 15:00:00,44.69,44.89,44.68,44.77,228010.0,42.6887,42.8797,42.6791,42.7651,228010.0
2015-07-01 15:10:00,44.78,44.95,44.73,44.93,160492.0,42.7747,42.9371,42.7269,42.918,160492.0
2015-07-01 15:20:00,44.93,44.93,44.81,44.88,151834.0,42.918,42.918,42.8033,42.8702,151834.0
2015-07-01 15:30:00,44.91,44.91,44.74,44.79,154584.0,42.8988,42.8988,42.7365,42.7842,154584.0
2015-07-01 15:40:00,44.79,44.84,44.7,44.78,183946.0,42.7842,42.832,42.6983,42.7747,183946.0
2015-07-01 15:50:00,44.8,45.1,44.75,45.09,474178.0,42.7938,43.0803,42.746,43.0708,474178.0
2015-07-02 09:30:00,45.2,45.34,44.83,45.04,593978.0,43.1759,43.3096,42.8224,43.023,593978.0
2015-07-02 09:40:00,44.99,45.13,44.83,44.85,281340.0,42.9753,43.109,42.8224,42.8415,281340.0
2015-07-02 09:50:00,44.85,44.86,44.6,44.77,343992.0,42.8415,42.8511,42.6027,42.7651,343992.0
2015-07-02 10:00:00,44.75,44.95,44.7,44.78,291428.0,42.746,42.9371,42.6983,42.7747,291428.0
2015-07-02 10:10:00,44.78,44.87,44.55,44.71,173752.0,42.7747,42.8606,42.555,42.7078,173752.0
2015-07-02 10:20:00,44.69,44.83,44.67,44.77,73838.0,42.6887,42.8224,42.6696,42.7651,73838.0
2015-07-02 10:30:00,44.71,44.77,44.4,44.42,189402.0,42.7078,42.7651,42.4117,42.4308,189402.0
2015-07-02 10:40:00,44.44,44.59,44.42,44.45,267704.0,42.4499,42.5932,42.4308,42.4594,267704.0
2015-07-02 10:50:00,44.44,44.61,44.33,44.53,194380.0,42.4499,42.6123,42.3448,42.5359,194380.0
2015-07-02 11:00:00,44.53,44.55,44.27,44.37,192382.0,42.5359,42.555,42.2875,42.383,192382.0
2015-07-02 11:10:00,44.31,44.34,44.13,44.31,248860.0,42.3257,42.3544,42.1538,42.3257,248860.0
2015-07-02 11:20:00,44.3,44.37,44.21,44.27,212338.0,42.3162,42.383,42.2302,42.2875,212338.0
2015-07-02 11:30:00,44.26,44.35,44.2,44.29,99266.0,42.278,42.3639,42.2206,42.3066,99266.0
2015-07-02 11:40:00,44.27,44.33,44.19,44.19,57068.0,42.2875,42.3448,42.2111,42.2111,57068.0
2015-07-02 11:50:00,44.2,44.21,43.95,44.12,215074.0,42.2206,42.2302,41.9818,42.1442,215074.0
2015-07-02 12:00:00,44.12,44.16,44.06,44.1,107876.0,42.1442,42.1824,42.0869,42.1251,107876.0
2015-07-02 12:10:00,44.09,44.13,43.95,43.97,103748.0,42.1156,42.1538,41.9818,42.0009,103748.0
2015-07-02 12:20:00,43.97,44.05,43.9,43.99,85880.0,42.0009,42.0774,41.9341,42.02,85880.0
2015-07-02 12:30:00,43.98,44.07,43.85,43.91,70088.0,42.0105,42.0965,41.8863,41.9436,70088.0
2015-07-02 12:40:00,43.88,44.09,43.86,44.05,79472.0,41.915,42.1156,41.8959,42.0774,79472.0
2015-07-02 12:50:00,44.05,44.06,43.84,43.93,115516.0,42.0774,42.0869,41.8768,41.9627,115516.0
2015-07-02 13:00:00,43.88,43.88,43.63,43.74,168944.0,41.915,41.915,41.6762,41.7812,168944.0
2015-07-02 13:10:00,43.76,43.79,43.65,43.74,133020.0,41.8003,41.829,41.6953,41.7812,133020.0
2015-07-02 13:20:00,43.76,43.92,43.73,43.9,132714.0,41.8003,41.9532,41.7717,41.9341,132714.0
2015-07-02 13:30:00,43.9,43.96,43.72,43.76,98978.0,41.9341,41.9914,41.7621,41.8003,98978.0
2015-07-02 13:40:00,43.77,43.9,43.71,43.88,73406.0,41.8099,41.9341,41.7526,41.915,73406.0
2015-07-02 13:50:00,43.88,43.89,43.77,43.83,67112.0,41.915,41.9245,41.8099,41.8672,67112.0
2015-07-02 14:00:00,43.82,43.89,43.74,43.87,63312.0,41.8577,41.9245,41.7812,41.9054,63312.0
2015-07-02 14:10:00,43.87,43.88,43.73,43.83,87936.0,41.9054,41.915,41.7717,41.8672,87936.0
2015-07-02 14:20:00,43.82,43.93,43.81,43.9,77600.0,41.8577,41.9627,41.8481,41.9341,77600.0
2015-07-02 14:30:00,43.93,43.94,43.86,43.92,96234.0,41.9627,41.9723,41.8959,41.9532,96234.0
2015-07-02 14:40:00,43.92,43.95,43.84,43.94,126112.0,41.9532,41.9818,41.8768,41.9723,126112.0
2015-07-02 14:50:00,43.95,44.22,43.9,44.18,213452.0,41.9818,42.2397,41.9341,42.2015,213452.0
2015-07-02 15:00:00,44.18,44.19,44.0,44.07,130064.0,42.2015,42.2111,42.0296,42.0965,130064.0
2015-07-02 15:10:00,44.09,44.18,44.09,44.15,127002.0,42.1156,42.2015,42.1156,42.1729,127002.0
2015-07-02 15:20:00,44.16,44.4,44.15,44.38,376516.0,42.1824,42.4117,42.1729,42.3926,376516.0
2015-07-02 15:30:00,44.4,44.41,44.13,44.15,255944.0,42.4117,42.4212,42.1538,42.1729,255944.0
2015-07-02 15:40:00,44.15,44.25,44.12,44.16,191334.0,42.1729,42.2684,42.1442,42.1824,191334.0
2015-07-02 15:50:00,44.17,44.27,44.09,44.1,577304.0,42.192,42.2875,42.1156,42.1251,577304.0
2015-07-06 09:30:00,43.13,43.67,43.02,43.3,1168152.0,41.1986,41.7144,41.0935,41.3609,1168152.0
2015-07-06 09:40:00,43.27,43.6,43.25,43.6,322872.0,41.3323,41.6475,41.3132,41.6475,322872.0
2015-07-06 09:50:00,43.6,43.79,43.54,43.74,328428.0,41.6475,41.829,41.5902,41.7812,328428.0
2015-07-06 10:00:00,43.74,43.85,43.6,43.74,170302.0,41.7812,41.8863,41.6475,41.7812,170302.0
2015-07-06 10:10:00,43.68,44.13,43.68,44.07,373544.0,41.7239,42.1538,41.7239,42.0965,373544.0
2015-07-06 10:20:00,44.06,44.08,43.94,44.03,140966.0,42.0869,42.106,41.9723,42.0583,140966.0
2015-07-06 10:30:00,44.06,44.49,44.03,44.46,320244.0,42.0869,42.4977,42.0583,42.469,320244.0
2015-07-06 10:40:00,44.47,44.83,44.42,44.68,348108.0,42.4786,42.8224,42.4308,42.6791,348108.0
2015-07-06 10:50:00,44.71,44.71,44.13,44.2,420580.0,42.7078,42.7078,42.1538,42.2206,420580.0
2015-07-06 11:00:00,44.2,44.27,44.0,44.06,295490.0,42.2206,42.2875,42.0296,42.0869,295490.0
2015-07-06 11:10:00,44.04,44.05,43.83,43.86,155676.0,42.0678,42.0774,41.8672,41.8959,155676.0
2015-07-06 11:20:00,43.86,43.93,43.73,43.77,180320.0,41.8959,41.9627,41.7717,41.8099,180320.0
2015-07-06 11:30:00,43.78,43.88,43.69,43.88,223786.0,41.8195,41.915,41.7335,41.915,223786.0
2015-07-06 11:40:00,43.9,43.94,43.78,43.94,102286.0,41.9341,41.9723,41.8195,41.9723,102286.0
2015-07-06 11:50:00,43.94,43.96,43.76,43.95,77156.0,41.9723,41.9914,41.8003,41.9818,77156.0
2015-07-06 12:00:00,43.98,43.98,43.83,43.91,93450.0,42.0105,42.0105,41.8672,41.9436,93450.0
2015-07-06 12:10:00,43.88,44.12,43.88,44.06,93450.0,41.915,42.1442,41.915,42.0869,93450.0
2015-07-06 12:20:00,44.09,44.12,43.95,43.96,65386.0,42.1156,42.1442,41.9818,41.9914,65386.0
2015-07-06 12:30:00,43.95,43.95,43.76,43.79,90694.0,41.9818,41.9818,41.8003,41.829,90694.0
2015-07-06 12:40:00,43.79,43.88,43.77,43.8,67294.0,41.829,41.915,41.8099,41.8386,67294.0
2015-07-06 12:50:00,43.79,43.88,43.73,43.81,83518.0,41.829,41.915,41.7717,41.8481,83518.0
2015-07-06 13:00:00,43.83,43.88,43.75,43.77,79786.0,41.8672,41.915,41.7908,41.8099,79786.0
2015-07-06 13:10:00,43.75,43.8,43.46,43.49,201796.0,41.7908,41.8386,41.5138,41.5424,201796.0
2015-07-06 13:20:00,43.47,43.55,43.41,43.41,125758.0,41.5233,41.5998,41.466,41.466,125758.0
2015-07-06 13:30:00,43.41,43.45,43.33,43.41,81838.0,41.466,41.5042,41.3896,41.466,81838.0
2015-07-06 13:40:00,43.41,43.42,43.24,43.29,252396.0,41.466,41.4756,41.3036,41.3514,252396.0
2015-07-06 13:50:00,43.3,43.4,43.24,43.33,66958.0,41.3609,41.4565,41.3036,41.3896,66958.0
2015-07-06 14:00:00,43.3,43.35,43.19,43.3,76340.0,41.3609,41.4087,41.2559,41.3609,76340.0
2015-07-06 14:10:00,43.3,43.48,43.25,43.33,142630.0,41.3609,41.5329,41.3132,41.3896,142630.0
2015-07-06 14:20:00,43.35,43.35,43.17,43.19,94450.0,41.4087,41.4087,41.2368,41.2559,94450.0
2015-07-06 14:30:00,43.18,43.35,43.17,43.29,102730.0,41.2463,41.4087,41.2368,41.3514,102730.0
2015-07-06 14:40:00,43.29,43.42,43.12,43.35,154788.0,41.3514,41.4756,41.189,41.4087,154788.0
2015-07-06 14:50:00,43.35,43.41,43.3,43.35,55952.0,41.4087,41.466,41.3609,41.4087,55952.0
2015-07-06 15:00:00,43.38,43.4,43.27,43.37,75926.0,41.4374,41.4565,41.3323,41.4278,75926.0
2015-07-06 15:10:00,43.4,43.63,43.38,43.46,205084.0,41.4565,41.6762,41.4374,41.5138,205084.0
2015-07-06 15:20:00,43.48,43.6,43.48,43.52,87172.0,41.5329,41.6475,41.5329,41.5711,87172.0
2015-07-06 15:30:00,43.54,43.79,43.51,43.7,191418.0,41.5902,41.829,41.5615,41.743,191418.0
2015-07-06 15:40:00,43.7,43.85,43.58,43.82,207918.0,41.743,41.8863,41.6284,41.8577,207918.0
2015-07-06 15:50:00,43.82,44.1,43.82,44.04,578200.0,41.8577,42.1251,41.8577,42.0678,578200.0
2015-07-07 09:30:00,44.19,44.23,43.34,43.49,517746.0,42.2111,42.2493,41.3992,41.5424,517746.0
2015-07-07 09:40:00,43.45,43.55,43.21,43.39,425734.0,41.5042,41.5998,41.275,41.4469,425734.0
2015-07-07 09:50:00,43.38,43.56,43.01,43.13,359144.0,41.4374,41.6093,41.0839,41.1986,359144.0
2015-07-07 10:00:00,43.1,43.16,42.73,42.91,736488.0,41.1699,41.2272,40.8165,40.9884,736488.0
2015-07-07 10:10:00,42.84,43.11,42.73,42.85,539146.0,40.9215,41.1795,40.8165,40.9311,539146.0
2015-07-07 10:20:00,42.85,42.87,42.5,42.54,427634.0,40.9311,40.9502,40.5968,40.635,427634.0
2015-07-07 10:30:00,42.53,42.53,42.01,42.06,655254.0,40.6254,40.6254,40.1287,40.1765,655254.0
2015-07-07 10:40:00,42.02,42.29,41.73,42.24,717396.0,40.1383,40.3962,39.8613,40.3484,717396.0
2015-07-07 10:50:00,42.23,42.64,42.06,42.31,487060.0,40.3389,40.7305,40.1765,40.4153,487060.0
2015-07-07 11:00:00,42.32,42.32,42.06,42.15,177810.0,40.4248,40.4248,40.1765,40.2624,177810.0
2015-07-07 11:10:00,42.21,42.48,42.18,42.35,233568.0,40.3198,40.5777,40.2911,40.4535,233568.0
2015-07-07 11:20:00,42.35,42.4,41.94,42.01,178702.0,40.4535,40.5013,40.0619,40.1287,178702.0
2015-07-07 11:30:00,41.99,42.06,41.68,42.01,401632.0,40.1096,40.1765,39.8135,40.1287,401632.0
2015-07-07 11:40:00,41.99,42.44,41.98,42.29,290370.0,40.1096,40.5395,40.1001,40.3962,290370.0
2015-07-07 11:50:00,42.3,42.89,42.23,42.69,542266.0,40.4057,40.9693,40.3389,40.7783,542266.0
2015-07-07 12:00:00,42.67,42.76,42.49,42.63,225480.0,40.7592,40.8451,40.5872,40.721,225480.0
2015-07-07 12:10:00,42.61,42.64,42.44,42.47,112036.0,40.7018,40.7305,40.5395,40.5681,112036.0
2015-07-07 12:20:00,42.5,42.65,42.48,42.59,78402.0,40.5968,40.7401,40.5777,40.6827,78402.0
2015-07-07 12:30:00,42.61,42.97,42.6,42.93,252706.0,40.7018,41.0457,40.6923,41.0075,252706.0
2015-07-07 12:40:00,42.91,43.25,42.9,43.18,695982.0,40.9884,41.3132,40.9789,41.2463,695982.0
2015-07-07 12:50:00,43.18,43.55,43.15,43.51,354282.0,41.2463,41.5998,41.2177,41.5615,354282.0
2015-07-07 13:00:00,43.52,43.58,43.13,43.31,298876.0,41.5711,41.6284,41.1986,41.3705,298876.0
2015-07-07 13:10:00,43.32,43.7,43.27,43.46,367136.0,41.3801,41.743,41.3323,41.5138,367136.0
2015-07-07 13:20:00,43.47,43.52,43.35,43.4,98176.0,41.5233,41.5711,41.4087,41.4565,98176.0
2015-07-07 13:30:00,43.46,43.47,43.28,43.4,160976.0,41.5138,41.5233,41.3418,41.4565,160976.0
2015-07-07 13:40:00,43.43,43.58,43.31,43.52,161372.0,41.4851,41.6284,41.3705,41.5711,161372.0
2015-07-07 13:50:00,43.54,43.54,43.24,43.25,96276.0,41.5902,41.5902,41.3036,41.3132,96276.0
2015-07-07 14:00:00,43.32,43.35,43.21,43.31,47618.0,41.3801,41.4087,41.275,41.3705,47618.0
2015-07-07 14:10:00,43.3,43.33,42.95,42.99,141606.0,41.3609,41.3896,41.0266,41.0648,141606.0
2015-07-07 14:20:00,42.97,42.99,42.81,42.93,169012.0,41.0457,41.0648,40.8929,41.0075,169012.0
2015-07-07 14:30:00,42.94,43.21,42.9,43.19,158290.0,41.0171,41.275,40.9789,41.2559,158290.0
2015-07-07 14:40:00,43.18,43.84,43.18,43.68,507630.0,41.2463,41.8768,41.2463,41.7239,507630.0
2015-07-07 14:50:00,43.7,44.2,43.67,44.19,332440.0,41.743,42.2206,41.7144,42.2111,332440.0
2015-07-07 15:00:00,44.2,44.23,43.86,43.92,290998.0,42.2206,42.2493,41.8959,41.9532,290998.0
2015-07-07 15:10:00,43.97,44.08,43.88,44.07,157020.0,42.0009,42.106,41.915,42.0965,157020.0
2015-07-07 15:20:00,44.08,44.26,43.96,44.11,350740.0,42.106,42.278,41.9914,42.1347,350740.0
2015-07-07 15:30:00,44.11,44.27,44.07,44.09,294004.0,42.1347,42.2875,42.0965,42.1156,294004.0
2015-07-07 15:40:00,44.06,44.09,43.97,44.05,286936.0,42.0869,42.1156,42.0009,42.0774,286936.0
2015-07-07 15:50:00,44.05,44.22,44.02,44.17,315236.0,42.0774,42.2397,42.0487,42.192,315236.0
2015-07-08 09:30:00,43.02,43.6,42.88,43.49,661562.0,41.0935,41.6475,40.9598,41.5424,661562.0
2015-07-08 09:40:00,43.51,43.51,42.97,42.99,435278.0,41.5615,41.5615,41.0457,41.0648,435278.0
2015-07-08 09:50:00,42.99,43.07,42.67,42.95,489798.0,41.0648,41.1412,40.7592,41.0266,489798.0
2015-07-08 10:00:00,42.93,42.93,42.5,42.81,446996.0,41.0075,41.0075,40.5968,40.8929,446996.0
2015-07-08 10:10:00,42.8,42.8,42.49,42.7,260816.0,40.8833,40.8833,40.5872,40.7878,260816.0
2015-07-08 10:20:00,42.67,42.82,42.5,42.7,278868.0,40.7592,40.9024,40.5968,40.7878,278868.0
2015-07-08 10:30:00,42.7,42.7,42.31,42.65,403122.0,40.7878,40.7878,40.4153,40.7401,403122.0
2015-07-08 10:40:00,42.65,42.88,42.5,42.87,274370.0,40.7401,40.9598,40.5968,40.9502,274370.0
2015-07-08 10:50:00,42.88,43.19,42.88,43.04,472268.0,40.9598,41.2559,40.9598,41.1126,472268.0
2015-07-08 11:00:00,43.01,43.01,42.67,42.68,190762.0,41.0839,41.0839,40.7592,40.7687,190762.0
2015-07-08 11:10:00,42.67,42.77,42.52,42.69,196838.0,40.7592,40.8547,40.6159,40.7783,196838.0
2015-07-08 11:20:00,42.66,42.71,42.43,42.49,184588.0,40.7496,40.7974,40.5299,40.5872,184588.0
2015-07-08 11:30:00,42.5,42.77,42.46,42.6,157348.0,40.5968,40.8547,40.5586,40.6923,157348.0
2015-07-08 11:40:00,42.57,42.58,42.3,42.41,338482.0,40.6636,40.6732,40.4057,40.5108,338482.0
2015-07-08 11:50:00,42.4,42.41,42.05,42.23,429348.0,40.5013,40.5108,40.1669,40.3389,429348.0
2015-07-08 12:00:00,42.21,42.34,42.21,42.26,161012.0,40.3198,40.4439,40.3198,40.3675,161012.0
2015-07-08 12:10:00,42.24,42.26,42.12,42.17,178080.0,40.3484,40.3675,40.2338,40.2816,178080.0
2015-07-08 12:20:00,42.2,42.32,42.14,42.19,122684.0,40.3102,40.4248,40.2529,40.3007,122684.0
2015-07-08 12:30:00,42.17,42.17,42.01,42.1,241130.0,40.2816,40.2816,40.1287,40.2147,241130.0
2015-07-08 12:40:00,42.07,42.13,41.9,42.07,203832.0,40.186,40.2433,40.0236,40.186,203832.0
2015-07-08 12:50:00,42.06,42.47,41.94,42.43,325736.0,40.1765,40.5681,40.0619,40.5299,325736.0
2015-07-08 13:00:00,42.42,42.42,42.02,42.2,142320.0,40.5204,40.5204,40.1383,40.3102,142320.0
2015-07-08 13:10:00,42.21,42.48,42.16,42.37,162824.0,40.3198,40.5777,40.272,40.4726,162824.0
2015-07-08 13:20:00,42.34,42.49,42.23,42.49,161324.0,40.4439,40.5872,40.3389,40.5872,161324.0
2015-07-08 13:30:00,42.48,42.48,42.22,42.3,89316.0,40.5777,40.5777,40.3293,40.4057,89316.0
2015-07-08 13:40:00,42.33,42.42,42.31,42.41,62060.0,40.4344,40.5204,40.4153,40.5108,62060.0
2015-07-08 13:50:00,42.38,42.47,42.31,42.41,91228.0,40.4821,40.5681,40.4153,40.5108,91228.0
2015-07-08 14:00:00,42.39,42.43,42.09,42.16,276076.0,40.4917,40.5299,40.2051,40.272,276076.0
2015-07-08 14:10:00,42.22,42.32,41.96,41.99,172056.0,40.3293,40.4248,40.081,40.1096,172056.0
2015-07-08 14:20:00,41.98,42.08,41.93,42.04,111082.0,40.1001,40.1956,40.0523,40.1574,111082.0
2015-07-08 14:30:00,42.0,42.02,41.78,41.82,217750.0,40.1192,40.1383,39.909,39.9472,217750.0
2015-07-08 14:40:00,41.84,41.87,41.5,41.5,328114.0,39.9663,39.995,39.6416,39.6416,328114.0
2015-07-08 14:50:00,41.5,41.84,41.41,41.52,592692.0,39.6416,39.9663,39.5556,39.6607,592692.0
2015-07-08 15:00:00,41.59,41.93,41.57,41.87,285880.0,39.7275,40.0523,39.7084,39.995,285880.0
2015-07-08 15:10:00,41.87,42.19,41.82,41.96,385872.0,39.995,40.3007,39.9472,40.081,385872.0
2015-07-08 15:20:00,42.04,42.07,41.77,41.77,230494.0,40.1574,40.186,39.8995,39.8995,230494.0
2015-07-08 15:30:00,41.76,42.01,41.76,41.9,232752.0,39.8899,40.1287,39.8899,40.0236,232752.0
2015-07-08 15:40:00,41.9,42.15,41.84,41.99,261058.0,40.0236,40.2624,39.9663,40.1096,261058.0
2015-07-08 15:50:00,41.98,42.25,41.94,42.21,485978.0,40.1001,40.358,40.0619,40.3198,485978.0
2015-07-09 09:30:00,43.51,43.73,43.3,43.57,1110504.0,41.5615,41.7717,41.3609,41.6189,1110504.0
2015-07-09 09:40:00,43.6,43.63,43.12,43.37,567298.0,41.6475,41.6762,41.189,41.4278,567298.0
2015-07-09 09:50:00,43.4,43.52,43.17,43.38,310626.0,41.4565,41.5711,41.2368,41.4374,310626.0
2015-07-09 10:00:00,43.39,43.58,43.25,43.35,210112.0,41.4469,41.6284,41.3132,41.4087,210112.0
2015-07-09 10:10:00,43.38,43.48,43.12,43.2,156612.0,41.4374,41.5329,41.189,41.2654,156612.0
2015-07-09 10:20:00,43.16,43.18,42.85,42.85,269124.0,41.2272,41.2463,40.9311,40.9311,269124.0
2015-07-09 10:30:00,42.85,43.12,42.81,42.92,213008.0,40.9311,41.189,40.8929,40.998,213008.0
2015-07-09 10:40:00,42.94,43.14,42.8,43.08,187580.0,41.0171,41.2081,40.8833,41.1508,187580.0
2015-07-09 10:50:00,43.09,43.32,43.04,43.29,227240.0,41.1604,41.3801,41.1126,41.3514,227240.0
2015-07-09 11:00:00,43.27,43.45,43.17,43.44,228006.0,41.3323,41.5042,41.2368,41.4947,228006.0
2015-07-09 11:10:00,43.46,43.52,43.33,43.36,105936.0,41.5138,41.5711,41.3896,41.4183,105936.0
2015-07-09 11:20:00,43.36,43.42,43.15,43.18,117338.0,41.4183,41.4756,41.2177,41.2463,117338.0
2015-07-09 11:30:00,43.17,43.27,43.15,43.23,71074.0,41.2368,41.3323,41.2177,41.2941,71074.0
2015-07-09 11:40:00,43.24,43.29,43.18,43.24,88960.0,41.3036,41.3514,41.2463,41.3036,88960.0
2015-07-09 11:50:00,43.23,43.29,43.07,43.1,65182.0,41.2941,41.3514,41.1412,41.1699,65182.0
2015-07-09 12:00:00,43.04,43.16,42.92,42.99,75072.0,41.1126,41.2272,40.998,41.0648,75072.0
2015-07-09 12:10:00,42.95,43.13,42.94,43.13,93062.0,41.0266,41.1986,41.0171,41.1986,93062.0
2015-07-09 12:20:00,43.13,43.14,43.03,43.04,116328.0,41.1986,41.2081,41.103,41.1126,116328.0
2015-07-09 12:30:00,43.03,43.14,43.0,43.01,120290.0,41.103,41.2081,41.0744,41.0839,120290.0
2015-07-09 12:40:00,43.0,43.13,42.95,42.99,150842.0,41.0744,41.1986,41.0266,41.0648,150842.0
2015-07-09 12:50:00,43.0,43.15,43.0,43.11,115914.0,41.0744,41.2177,41.0744,41.1795,115914.0
2015-07-09 13:00:00,43.12,43.14,42.88,42.94,121302.0,41.189,41.2081,40.9598,41.0171,121302.0
2015-07-09 13:10:00,42.93,42.95,42.81,42.85,160204.0,41.0075,41.0266,40.8929,40.9311,160204.0
2015-07-09 13:20:00,42.85,42.85,42.7,42.75,173322.0,40.9311,40.9311,40.7878,40.8356,173322.0
2015-07-09 13:30:00,42.73,42.95,42.72,42.9,141860.0,40.8165,41.0266,40.8069,40.9789,141860.0
2015-07-09 13:40:00,42.9,42.95,42.82,42.89,34718.0,40.9789,41.0266,40.9024,40.9693,34718.0
2015-07-09 13:50:00,42.88,42.93,42.76,42.93,72086.0,40.9598,41.0075,40.8451,41.0075,72086.0
2015-07-09 14:00:00,42.92,42.93,42.79,42.81,50146.0,40.998,41.0075,40.8738,40.8929,50146.0
2015-07-09 14:10:00,42.83,42.85,42.62,42.65,84902.0,40.912,40.9311,40.7114,40.7401,84902.0
2015-07-09 14:20:00,42.67,42.68,42.49,42.58,231908.0,40.7592,40.7687,40.5872,40.6732,231908.0
2015-07-09 14:30:00,42.56,42.67,42.43,42.63,141686.0,40.6541,40.7592,40.5299,40.721,141686.0
2015-07-09 14:40:00,42.6,42.65,42.49,42.49,96218.0,40.6923,40.7401,40.5872,40.5872,96218.0
2015-07-09 14:50:00,42.52,42.88,42.48,42.83,237986.0,40.6159,40.9598,40.5777,40.912,237986.0
2015-07-09 15:00:00,42.83,42.98,42.77,42.96,304730.0,40.912,41.0553,40.8547,41.0362,304730.0
2015-07-09 15:10:00,42.97,43.03,42.9,42.98,253228.0,41.0457,41.103,40.9789,41.0553,253228.0
2015-07-09 15:20:00,42.96,42.99,42.74,42.76,135364.0,41.0362,41.0648,40.826,40.8451,135364.0
2015-07-09 15:30:00,42.74,42.8,42.6,42.68,168618.0,40.826,40.8833,40.6923,40.7687,168618.0
2015-07-09 15:40:00,42.7,42.9,42.69,42.9,114408.0,40.7878,40.9789,40.7783,40.9789,114408.0
2015-07-09 15:50:00,42.89,42.92,42.61,42.62,252924.0,40.9693,40.998,40.7018,40.7114,252924.0
2015-07-10 09:30:00,44.05,44.33,43.88,44.16,774936.0,42.0774,42.3448,41.915,42.1824,774936.0
2015-07-10 09:40:00,44.15,44.18,43.88,43.91,317466.0,42.1729,42.2015,41.915,41.9436,317466.0
2015-07-10 09:50:00,43.9,44.19,43.8,43.88,200012.0,41.9341,42.2111,41.8386,41.915,200012.0
2015-07-10 10:00:00,43.89,44.08,43.87,43.89,153340.0,41.9245,42.106,41.9054,41.9245,153340.0
2015-07-10 10:10:00,43.88,43.99,43.79,43.92,138706.0,41.915,42.02,41.829,41.9532,138706.0
2015-07-10 10:20:00,43.9,44.03,43.82,44.0,247350.0,41.9341,42.0583,41.8577,42.0296,247350.0
2015-07-10 10:30:00,44.01,44.05,43.84,43.86,158640.0,42.0392,42.0774,41.8768,41.8959,158640.0
2015-07-10 10:40:00,43.85,43.85,43.55,43.68,339698.0,41.8863,41.8863,41.5998,41.7239,339698.0
2015-07-10 10:50:00,43.66,43.94,43.65,43.88,259072.0,41.7048,41.9723,41.6953,41.915,259072.0
2015-07-10 11:00:00,43.88,44.19,43.87,44.15,318072.0,41.915,42.2111,41.9054,42.1729,318072.0
2015-07-10 11:10:00,44.15,44.19,44.07,44.17,107454.0,42.1729,42.2111,42.0965,42.192,107454.0
2015-07-10 11:20:00,44.15,44.3,44.15,44.24,191432.0,42.1729,42.3162,42.1729,42.2589,191432.0
2015-07-10 11:30:00,44.27,44.27,44.08,44.14,126416.0,42.2875,42.2875,42.106,42.1633,126416.0
2015-07-10 11:40:00,44.13,44.51,44.13,44.44,394850.0,42.1538,42.5168,42.1538,42.4499,394850.0
2015-07-10 11:50:00,44.45,44.48,44.26,44.29,139570.0,42.4594,42.4881,42.278,42.3066,139570.0
2015-07-10 12:00:00,44.3,44.35,44.23,44.27,60694.0,42.3162,42.3639,42.2493,42.2875,60694.0
2015-07-10 12:10:00,44.27,44.3,44.14,44.16,168428.0,42.2875,42.3162,42.1633,42.1824,168428.0
2015-07-10 12:20:00,44.18,44.26,44.17,44.21,56626.0,42.2015,42.278,42.192,42.2302,56626.0
2015-07-10 12:30:00,44.2,44.2,44.0,44.09,88994.0,42.2206,42.2206,42.0296,42.1156,88994.0
2015-07-10 12:40:00,44.1,44.13,43.99,44.13,109422.0,42.1251,42.1538,42.02,42.1538,109422.0
2015-07-10 12:50:00,44.13,44.21,44.11,44.18,54234.0,42.1538,42.2302,42.1347,42.2015,54234.0
2015-07-10 13:00:00,44.19,44.27,44.09,44.18,196078.0,42.2111,42.2875,42.1156,42.2015,196078.0
2015-07-10 13:10:00,44.15,44.22,44.02,44.07,105156.0,42.1729,42.2397,42.0487,42.0965,105156.0
2015-07-10 13:20:00,44.1,44.31,44.07,44.27,67424.0,42.1251,42.3257,42.0965,42.2875,67424.0
2015-07-10 13:30:00,44.27,44.28,44.18,44.21,35498.0,42.2875,42.2971,42.2015,42.2302,35498.0
2015-07-10 13:40:00,44.2,44.2,44.07,44.09,48822.0,42.2206,42.2206,42.0965,42.1156,48822.0
2015-07-10 13:50:00,44.08,44.21,44.06,44.19,58122.0,42.106,42.2302,42.0869,42.2111,58122.0
2015-07-10 14:00:00,44.17,44.29,44.13,44.23,76244.0,42.192,42.3066,42.1538,42.2493,76244.0
2015-07-10 14:10:00,44.22,44.34,44.21,44.29,80106.0,42.2397,42.3544,42.2302,42.3066,80106.0
2015-07-10 14:20:00,44.3,44.32,44.15,44.17,62200.0,42.3162,42.3353,42.1729,42.192,62200.0
2015-07-10 14:30:00,44.2,44.27,44.13,44.26,71870.0,42.2206,42.2875,42.1538,42.278,71870.0
2015-07-10 14:40:00,44.26,44.35,44.24,44.31,159934.0,42.278,42.3639,42.2589,42.3257,159934.0
2015-07-10 14:50:00,44.32,44.36,44.26,44.33,188090.0,42.3353,42.3735,42.278,42.3448,188090.0
2015-07-10 15:00:00,44.33,44.4,44.26,44.29,196290.0,42.3448,42.4117,42.278,42.3066,196290.0
2015-07-10 15:10:00,44.28,44.46,44.27,44.43,159234.0,42.2971,42.469,42.2875,42.4403,159234.0
2015-07-10 15:20:00,44.42,44.48,44.34,44.36,145922.0,42.4308,42.4881,42.3544,42.3735,145922.0
2015-07-10 15:30:00,44.35,44.38,44.3,44.34,176418.0,42.3639,42.3926,42.3162,42.3544,176418.0
2015-07-10 15:40:00,44.34,44.49,44.34,44.49,143962.0,42.3544,42.4977,42.3544,42.4977,143962.0
2015-07-10 15:50:00,44.49,44.57,44.37,44.38,387180.0,42.4977,42.5741,42.383,42.3926,387180.0
2015-07-13 09:30:00,45.02,45.55,45.01,45.35,747514.0,43.0039,43.5102,42.9944,43.3191,747514.0
2015-07-13 09:40:00,45.35,45.75,45.35,45.73,588774.0,43.3191,43.7012,43.3191,43.6821,588774.0
2015-07-13 09:50:00,45.74,45.82,45.4,45.6,742780.0,43.6917,43.7681,43.3669,43.558,742780.0
2015-07-13 10:00:00,45.6,45.77,45.51,45.62,304968.0,43.558,43.7203,43.472,43.5771,304968.0
2015-07-13 10:10:00,45.64,45.9,45.59,45.85,376224.0,43.5962,43.8445,43.5484,43.7968,376224.0
2015-07-13 10:20:00,45.88,45.96,45.65,45.7,345262.0,43.8254,43.9018,43.6057,43.6535,345262.0
2015-07-13 10:30:00,45.71,45.77,45.59,45.75,162706.0,43.663,43.7203,43.5484,43.7012,162706.0
2015-07-13 10:40:00,45.74,45.85,45.72,45.78,162514.0,43.6917,43.7968,43.6726,43.7299,162514.0
2015-07-13 10:50:00,45.79,45.84,45.72,45.75,167164.0,43.7394,43.7872,43.6726,43.7012,167164.0
2015-07-13 11:00:00,45.74,45.88,45.69,45.7,115736.0,43.6917,43.8254,43.6439,43.6535,115736.0
2015-07-13 11:10:00,45.72,45.76,45.51,45.62,176180.0,43.6726,43.7108,43.472,43.5771,176180.0
2015-07-13 11:20:00,45.6,45.8,45.6,45.77,136108.0,43.558,43.749,43.558,43.7203,136108.0
2015-07-13 11:30:00,45.78,45.94,45.73,45.88,159680.0,43.7299,43.8827,43.6821,43.8254,159680.0
2015-07-13 11:40:00,45.9,45.9,45.74,45.75,97352.0,43.8445,43.8445,43.6917,43.7012,97352.0
2015-07-13 11:50:00,45.77,45.83,45.71,45.77,45186.0,43.7203,43.7777,43.663,43.7203,45186.0
2015-07-13 12:00:00,45.78,45.8,45.74,45.79,26052.0,43.7299,43.749,43.6917,43.7394,26052.0
2015-07-13 12:10:00,45.79,45.83,45.63,45.63,74770.0,43.7394,43.7777,43.5866,43.5866,74770.0
2015-07-13 12:20:00,45.63,45.74,45.6,45.73,120838.0,43.5866,43.6917,43.558,43.6821,120838.0
2015-07-13 12:30:00,45.74,45.76,45.65,45.65,65084.0,43.6917,43.7108,43.6057,43.6057,65084.0
2015-07-13 12:40:00,45.67,45.67,45.55,45.62,72650.0,43.6248,43.6248,43.5102,43.5771,72650.0
2015-07-13 12:50:00,45.64,45.67,45.51,45.59,79040.0,43.5962,43.6248,43.472,43.5484,79040.0
2015-07-13 13:00:00,45.59,45.77,45.58,45.77,86754.0,43.5484,43.7203,43.5388,43.7203,86754.0
2015-07-13 13:10:00,45.76,45.8,45.71,45.74,80924.0,43.7108,43.749,43.663,43.6917,80924.0
2015-07-13 13:20:00,45.73,45.74,45.67,45.69,43970.0,43.6821,43.6917,43.6248,43.6439,43970.0
2015-07-13 13:30:00,45.7,45.72,45.63,45.7,42850.0,43.6535,43.6726,43.5866,43.6535,42850.0
2015-07-13 13:40:00,45.68,45.72,45.61,45.63,65960.0,43.6344,43.6726,43.5675,43.5866,65960.0
2015-07-13 13:50:00,45.63,45.64,45.55,45.58,62454.0,43.5866,43.5962,43.5102,43.5388,62454.0
2015-07-13 14:00:00,45.59,45.67,45.59,45.64,45528.0,43.5484,43.6248,43.5484,43.5962,45528.0
2015-07-13 14:10:00,45.65,45.71,45.63,45.65,46196.0,43.6057,43.663,43.5866,43.6057,46196.0
2015-07-13 14:20:00,45.66,45.72,45.6,45.6,220364.0,43.6153,43.6726,43.558,43.558,220364.0
2015-07-13 14:30:00,45.59,45.67,45.58,45.63,67110.0,43.5484,43.6248,43.5388,43.5866,67110.0
2015-07-13 14:40:00,45.63,45.69,45.6,45.6,65722.0,43.5866,43.6439,43.558,43.558,65722.0
2015-07-13 14:50:00,45.61,45.83,45.6,45.77,146398.0,43.5675,43.7777,43.558,43.7203,146398.0
2015-07-13 15:00:00,45.76,45.81,45.72,45.74,80850.0,43.7108,43.7585,43.6726,43.6917,80850.0
2015-07-13 15:10:00,45.74,45.81,45.7,45.77,53604.0,43.6917,43.7585,43.6535,43.7203,53604.0
2015-07-13 15:20:00,45.78,45.9,45.77,45.85,101938.0,43.7299,43.8445,43.7203,43.7968,101938.0
2015-07-13 15:30:00,45.87,45.9,45.76,45.9,164948.0,43.8159,43.8445,43.7108,43.8445,164948.0
2015-07-13 15:40:00,45.9,45.96,45.87,45.9,252570.0,43.8445,43.9018,43.8159,43.8445,252570.0
2015-07-13 15:50:00,45.9,45.95,45.77,45.81,510342.0,43.8445,43.8923,43.7203,43.7585,510342.0
2015-07-14 09:30:00,45.77,46.04,45.7,45.92,280138.0,43.7203,43.9782,43.6535,43.8636,280138.0
2015-07-14 09:40:00,45.94,46.21,45.73,46.15,264922.0,43.8827,44.1406,43.6821,44.0833,264922.0
2015-07-14 09:50:00,46.16,46.25,46.11,46.17,208022.0,44.0929,44.1788,44.0451,44.1024,208022.0
2015-07-14 10:00:00,46.21,46.3,46.1,46.13,207826.0,44.1406,44.2266,44.0356,44.0642,207826.0
2015-07-14 10:10:00,46.1,46.26,46.05,46.17,142600.0,44.0356,44.1884,43.9878,44.1024,142600.0
2015-07-14 10:20:00,46.19,46.27,46.07,46.19,123024.0,44.1215,44.1979,44.0069,44.1215,123024.0
2015-07-14 10:30:00,46.19,46.38,46.19,46.29,215550.0,44.1215,44.303,44.1215,44.2171,215550.0
2015-07-14 10:40:00,46.3,46.33,46.18,46.21,122086.0,44.2266,44.2553,44.112,44.1406,122086.0
2015-07-14 10:50:00,46.22,46.38,46.21,46.38,238086.0,44.1502,44.303,44.1406,44.303,238086.0
2015-07-14 11:00:00,46.38,46.51,46.38,46.46,199592.0,44.303,44.4272,44.303,44.3794,199592.0
2015-07-14 11:10:00,46.49,46.66,46.45,46.66,290852.0,44.4081,44.5705,44.3699,44.5705,290852.0
2015-07-14 11:20:00,46.65,46.75,46.63,46.66,166506.0,44.5609,44.6565,44.5418,44.5705,166506.0
2015-07-14 11:30:00,46.68,46.83,46.63,46.65,265256.0,44.5896,44.7329,44.5418,44.5609,265256.0
2015-07-14 11:40:00,46.63,46.69,46.55,46.56,71362.0,44.5418,44.5991,44.4654,44.475,71362.0
2015-07-14 11:50:00,46.56,46.71,46.56,46.65,76588.0,44.475,44.6182,44.475,44.5609,76588.0
2015-07-14 12:00:00,46.65,46.76,46.59,46.6,87012.0,44.5609,44.666,44.5036,44.5132,87012.0
2015-07-14 12:10:00,46.6,46.63,46.53,46.62,117094.0,44.5132,44.5418,44.4463,44.5323,117094.0
2015-07-14 12:20:00,46.62,46.63,46.49,46.54,81482.0,44.5323,44.5418,44.4081,44.4559,81482.0
2015-07-14 12:30:00,46.55,46.59,46.53,46.57,50894.0,44.4654,44.5036,44.4463,44.4845,50894.0
2015-07-14 12:40:00,46.56,46.61,46.42,46.46,96512.0,44.475,44.5227,44.3412,44.3794,96512.0
2015-07-14 12:50:00,46.48,46.52,46.42,46.51,51070.0,44.3985,44.4368,44.3412,44.4272,51070.0
2015-07-14 13:00:00,46.55,46.55,46.48,46.5,44740.0,44.4654,44.4654,44.3985,44.4176,44740.0
2015-07-14 13:10:00,46.53,46.64,46.53,46.55,72942.0,44.4463,44.5514,44.4463,44.4654,72942.0
2015-07-14 13:20:00,46.55,46.62,46.55,46.59,42950.0,44.4654,44.5323,44.4654,44.5036,42950.0
2015-07-14 13:30:00,46.6,46.62,46.55,46.58,63106.0,44.5132,44.5323,44.4654,44.4941,63106.0
2015-07-14 13:40:00,46.58,46.66,46.54,46.61,44716.0,44.4941,44.5705,44.4559,44.5227,44716.0
2015-07-14 13:50:00,46.63,46.63,46.6,46.63,41880.0,44.5418,44.5418,44.5132,44.5418,41880.0
2015-07-14 14:00:00,46.63,46.65,46.57,46.64,24354.0,44.5418,44.5609,44.4845,44.5514,24354.0
2015-07-14 14:10:00,46.63,46.7,46.59,46.66,81022.0,44.5418,44.6087,44.5036,44.5705,81022.0
2015-07-14 14:20:00,46.68,46.68,46.61,46.66,73980.0,44.5896,44.5896,44.5227,44.5705,73980.0
2015-07-14 14:30:00,46.66,46.74,46.65,46.74,75380.0,44.5705,44.6469,44.5609,44.6469,75380.0
2015-07-14 14:40:00,46.74,46.79,46.63,46.63,101122.0,44.6469,44.6947,44.5418,44.5418,101122.0
2015-07-14 14:50:00,46.65,46.73,46.65,46.71,68076.0,44.5609,44.6373,44.5609,44.6182,68076.0
2015-07-14 15:00:00,46.69,46.85,46.69,46.81,167770.0,44.5991,44.752,44.5991,44.7138,167770.0
2015-07-14 15:10:00,46.81,46.88,46.78,46.87,121358.0,44.7138,44.7806,44.6851,44.7711,121358.0
2015-07-14 15:20:00,46.85,46.88,46.69,46.7,111978.0,44.752,44.7806,44.5991,44.6087,111978.0
2015-07-14 15:30:00,46.71,46.75,46.66,46.68,107894.0,44.6182,44.6565,44.5705,44.5896,107894.0
2015-07-14 15:40:00,46.69,46.77,46.63,46.77,237524.0,44.5991,44.6756,44.5418,44.6756,237524.0
2015-07-14 15:50:00,46.77,46.81,46.62,46.62,453354.0,44.6756,44.7138,44.5323,44.5323,453354.0
2015-07-15 09:30:00,46.72,46.85,46.38,46.59,490650.0,44.6278,44.752,44.303,44.5036,490650.0
2015-07-15 09:40:00,46.57,46.67,46.34,46.53,474812.0,44.4845,44.58,44.2648,44.4463,474812.0
2015-07-15 09:50:00,46.53,46.7,46.38,46.54,116130.0,44.4463,44.6087,44.303,44.4559,116130.0
2015-07-15 10:00:00,46.53,46.68,46.35,46.67,257078.0,44.4463,44.5896,44.2744,44.58,257078.0
2015-07-15 10:10:00,46.63,46.68,46.44,46.6,184226.0,44.5418,44.5896,44.3603,44.5132,184226.0
2015-07-15 10:20:00,46.58,46.58,46.38,46.47,130470.0,44.4941,44.4941,44.303,44.389,130470.0
2015-07-15 10:30:00,46.44,46.74,46.39,46.73,241464.0,44.3603,44.6469,44.3126,44.6373,241464.0
2015-07-15 10:40:00,46.69,46.81,46.63,46.66,153842.0,44.5991,44.7138,44.5418,44.5705,153842.0
2015-07-15 10:50:00,46.66,46.88,46.66,46.71,196014.0,44.5705,44.7806,44.5705,44.6182,196014.0
2015-07-15 11:00:00,46.73,46.8,46.6,46.73,266144.0,44.6373,44.7042,44.5132,44.6373,266144.0
2015-07-15 11:10:00,46.75,46.77,46.6,46.67,71224.0,44.6565,44.6756,44.5132,44.58,71224.0
2015-07-15 11:20:00,46.63,46.72,46.49,46.51,256236.0,44.5418,44.6278,44.4081,44.4272,256236.0
2015-07-15 11:30:00,46.5,46.56,46.45,46.54,78804.0,44.4176,44.475,44.3699,44.4559,78804.0
2015-07-15 11:40:00,46.53,46.56,46.36,46.41,140260.0,44.4463,44.475,44.2839,44.3317,140260.0
2015-07-15 11:50:00,46.39,46.4,46.24,46.33,171968.0,44.3126,44.3221,44.1693,44.2553,171968.0
2015-07-15 12:00:00,46.32,46.42,46.3,46.37,78052.0,44.2457,44.3412,44.2266,44.2935,78052.0
2015-07-15 12:10:00,46.38,46.38,46.13,46.13,185470.0,44.303,44.303,44.0642,44.0642,185470.0
2015-07-15 12:20:00,46.13,46.29,46.13,46.28,74444.0,44.0642,44.2171,44.0642,44.2075,74444.0
2015-07-15 12:30:00,46.27,46.33,46.1,46.21,82460.0,44.1979,44.2553,44.0356,44.1406,82460.0
2015-07-15 12:40:00,46.19,46.24,46.1,46.19,69510.0,44.1215,44.1693,44.0356,44.1215,69510.0
2015-07-15 12:50:00,46.19,46.2,46.02,46.18,106638.0,44.1215,44.1311,43.9591,44.112,106638.0
2015-07-15 13:00:00,46.2,46.27,46.09,46.24,86138.0,44.1311,44.1979,44.026,44.1693,86138.0
2015-07-15 13:10:00,46.23,46.34,46.17,46.26,188916.0,44.1597,44.2648,44.1024,44.1884,188916.0
2015-07-15 13:20:00,46.24,46.24,46.19,46.21,47458.0,44.1693,44.1693,44.1215,44.1406,47458.0
2015-07-15 13:30:00,46.21,46.3,46.09,46.09,69902.0,44.1406,44.2266,44.026,44.026,69902.0
2015-07-15 13:40:00,46.13,46.19,46.06,46.12,88442.0,44.0642,44.1215,43.9974,44.0547,88442.0
2015-07-15 13:50:00,46.1,46.15,46.07,46.12,56414.0,44.0356,44.0833,44.0069,44.0547,56414.0
2015-07-15 14:00:00,46.1,46.15,46.01,46.09,82432.0,44.0356,44.0833,43.9496,44.026,82432.0
2015-07-15 14:10:00,46.08,46.13,46.04,46.1,55746.0,44.0165,44.0642,43.9782,44.0356,55746.0
2015-07-15 14:20:00,46.09,46.13,46.02,46.06,49776.0,44.026,44.0642,43.9591,43.9974,49776.0
2015-07-15 14:30:00,46.06,46.06,45.77,45.82,224846.0,43.9974,43.9974,43.7203,43.7681,224846.0
2015-07-15 14:40:00,45.85,45.85,45.65,45.74,157112.0,43.7968,43.7968,43.6057,43.6917,157112.0
2015-07-15 14:50:00,45.72,45.77,45.54,45.7,240940.0,43.6726,43.7203,43.5006,43.6535,240940.0
2015-07-15 15:00:00,45.71,45.85,45.68,45.8,178150.0,43.663,43.7968,43.6344,43.749,178150.0
2015-07-15 15:10:00,45.79,45.85,45.66,45.75,117970.0,43.7394,43.7968,43.6153,43.7012,117970.0
2015-07-15 15:20:00,45.76,45.82,45.62,45.79,94294.0,43.7108,43.7681,43.5771,43.7394,94294.0
2015-07-15 15:30:00,45.78,45.91,45.74,45.81,183550.0,43.7299,43.8541,43.6917,43.7585,183550.0
2015-07-15 15:40:00,45.82,45.83,45.7,45.76,127688.0,43.7681,43.7777,43.6535,43.7108,127688.0
2015-07-15 15:50:00,45.74,45.86,45.69,45.85,277294.0,43.6917,43.8063,43.6439,43.7968,277294.0
2015-07-16 09:30:00,46.5,46.57,46.32,46.51,414308.0,44.4176,44.4845,44.2457,44.4272,414308.0
2015-07-16 09:40:00,46.51,46.88,46.48,46.85,419162.0,44.4272,44.7806,44.3985,44.752,419162.0
2015-07-16 09:50:00,46.87,47.15,46.77,46.82,406410.0,44.7711,45.0385,44.6756,44.7233,406410.0
2015-07-16 10:00:00,46.86,46.91,46.63,46.82,229002.0,44.7615,44.8093,44.5418,44.7233,229002.0
2015-07-16 10:10:00,46.84,46.93,46.63,46.8,199570.0,44.7424,44.8284,44.5418,44.7042,199570.0
2015-07-16 10:20:00,46.82,46.98,46.77,46.88,141826.0,44.7233,44.8762,44.6756,44.7806,141826.0
2015-07-16 10:30:00,46.88,46.91,46.77,46.82,116028.0,44.7806,44.8093,44.6756,44.7233,116028.0
2015-07-16 10:40:00,46.83,46.85,46.7,46.81,139146.0,44.7329,44.752,44.6087,44.7138,139146.0
2015-07-16 10:50:00,46.82,47.02,46.81,46.95,184816.0,44.7233,44.9144,44.7138,44.8475,184816.0
2015-07-16 11:00:00,46.96,47.13,46.96,47.0,218392.0,44.857,45.0194,44.857,44.8953,218392.0
2015-07-16 11:10:00,47.01,47.02,46.85,46.93,100054.0,44.9048,44.9144,44.752,44.8284,100054.0
2015-07-16 11:20:00,46.9,46.97,46.87,46.94,68762.0,44.7997,44.8666,44.7711,44.8379,68762.0
2015-07-16 11:30:00,46.95,47.02,46.93,47.0,84480.0,44.8475,44.9144,44.8284,44.8953,84480.0
2015-07-16 11:40:00,46.99,47.02,46.88,46.99,115232.0,44.8857,44.9144,44.7806,44.8857,115232.0
2015-07-16 11:50:00,47.01,47.04,46.82,46.84,93102.0,44.9048,44.9335,44.7233,44.7424,93102.0
2015-07-16 12:00:00,46.82,46.88,46.77,46.78,82356.0,44.7233,44.7806,44.6756,44.6851,82356.0
2015-07-16 12:10:00,46.79,46.79,46.73,46.77,110218.0,44.6947,44.6947,44.6373,44.6756,110218.0
2015-07-16 12:20:00,46.76,46.83,46.67,46.71,118528.0,44.666,44.7329,44.58,44.6182,118528.0
2015-07-16 12:30:00,46.72,46.76,46.68,46.7,64860.0,44.6278,44.666,44.5896,44.6087,64860.0
2015-07-16 12:40:00,46.7,46.73,46.67,46.68,60286.0,44.6087,44.6373,44.58,44.5896,60286.0
2015-07-16 12:50:00,46.66,46.66,46.45,46.52,221122.0,44.5705,44.5705,44.3699,44.4368,221122.0
2015-07-16 13:00:00,46.5,46.6,46.48,46.52,81164.0,44.4176,44.5132,44.3985,44.4368,81164.0
2015-07-16 13:10:00,46.52,46.58,46.47,46.47,79648.0,44.4368,44.4941,44.389,44.389,79648.0
2015-07-16 13:20:00,46.48,46.69,46.43,46.67,167310.0,44.3985,44.5991,44.3508,44.58,167310.0
2015-07-16 13:30:00,46.66,46.72,46.57,46.62,80668.0,44.5705,44.6278,44.4845,44.5323,80668.0
2015-07-16 13:40:00,46.6,46.63,46.52,46.6,70510.0,44.5132,44.5418,44.4368,44.5132,70510.0
2015-07-16 13:50:00,46.6,46.6,46.49,46.49,77346.0,44.5132,44.5132,44.4081,44.4081,77346.0
2015-07-16 14:00:00,46.49,46.63,46.47,46.6,95164.0,44.4081,44.5418,44.389,44.5132,95164.0
2015-07-16 14:10:00,46.6,46.7,46.57,46.68,59398.0,44.5132,44.6087,44.4845,44.5896,59398.0
2015-07-16 14:20:00,46.68,46.68,46.6,46.67,45876.0,44.5896,44.5896,44.5132,44.58,45876.0
2015-07-16 14:30:00,46.66,46.74,46.63,46.68,111488.0,44.5705,44.6469,44.5418,44.5896,111488.0
2015-07-16 14:40:00,46.67,46.75,46.63,46.68,81814.0,44.58,44.6565,44.5418,44.5896,81814.0
2015-07-16 14:50:00,46.68,46.71,46.58,46.6,63356.0,44.5896,44.6182,44.4941,44.5132,63356.0
2015-07-16 15:00:00,46.59,46.63,46.57,46.57,110912.0,44.5036,44.5418,44.4845,44.4845,110912.0
2015-07-16 15:10:00,46.57,46.7,46.53,46.65,137472.0,44.4845,44.6087,44.4463,44.5609,137472.0
2015-07-16 15:20:00,46.63,46.73,46.59,46.72,155180.0,44.5418,44.6373,44.5036,44.6278,155180.0
2015-07-16 15:30:00,46.72,46.75,46.65,46.71,133316.0,44.6278,44.6565,44.5609,44.6182,133316.0
2015-07-16 15:40:00,46.72,46.72,46.64,46.72,131828.0,44.6278,44.6278,44.5514,44.6278,131828.0
2015-07-16 15:50:00,46.71,46.73,46.58,46.7,272102.0,44.6182,44.6373,44.4941,44.6087,272102.0
2015-07-17 09:30:00,46.71,46.75,46.3,46.38,485250.0,44.6182,44.6565,44.2266,44.303,485250.0
2015-07-17 09:40:00,46.4,46.4,46.26,46.35,186682.0,44.3221,44.3221,44.1884,44.2744,186682.0
2015-07-17 09:50:00,46.4,46.57,46.38,46.41,171884.0,44.3221,44.4845,44.303,44.3317,171884.0
2015-07-17 10:00:00,46.44,46.5,46.22,46.26,288018.0,44.3603,44.4176,44.1502,44.1884,288018.0
2015-07-17 10:10:00,46.24,46.34,45.94,46.23,364324.0,44.1693,44.2648,43.8827,44.1597,364324.0
2015-07-17 10:20:00,46.24,46.34,46.15,46.23,204952.0,44.1693,44.2648,44.0833,44.1597,204952.0
2015-07-17 10:30:00,46.22,46.25,46.09,46.23,145598.0,44.1502,44.1788,44.026,44.1597,145598.0
2015-07-17 10:40:00,46.24,46.32,46.07,46.07,136590.0,44.1693,44.2457,44.0069,44.0069,136590.0
2015-07-17 10:50:00,46.08,46.22,45.95,46.16,209162.0,44.0165,44.1502,43.8923,44.0929,209162.0
2015-07-17 11:00:00,46.17,46.17,46.02,46.05,67324.0,44.1024,44.1024,43.9591,43.9878,67324.0
2015-07-17 11:10:00,46.05,46.09,45.97,46.07,125550.0,43.9878,44.026,43.9114,44.0069,125550.0
2015-07-17 11:20:00,46.08,46.14,46.05,46.08,180992.0,44.0165,44.0738,43.9878,44.0165,180992.0
2015-07-17 11:30:00,46.09,46.15,46.09,46.11,95058.0,44.026,44.0833,44.026,44.0451,95058.0
2015-07-17 11:40:00,46.1,46.13,46.04,46.04,108414.0,44.0356,44.0642,43.9782,43.9782,108414.0
2015-07-17 11:50:00,46.07,46.08,45.83,45.92,212818.0,44.0069,44.0165,43.7777,43.8636,212818.0
2015-07-17 12:00:00,45.92,45.98,45.83,45.97,112476.0,43.8636,43.9209,43.7777,43.9114,112476.0
2015-07-17 12:10:00,45.99,46.01,45.87,45.87,116358.0,43.9305,43.9496,43.8159,43.8159,116358.0
2015-07-17 12:20:00,45.88,45.88,45.73,45.8,194466.0,43.8254,43.8254,43.6821,43.749,194466.0
2015-07-17 12:30:00,45.77,46.12,45.74,45.8,189750.0,43.7203,44.0547,43.6917,43.749,189750.0
2015-07-17 12:40:00,45.8,45.81,45.68,45.76,103540.0,43.749,43.7585,43.6344,43.7108,103540.0
2015-07-17 12:50:00,45.76,45.82,45.63,45.67,147036.0,43.7108,43.7681,43.5866,43.6248,147036.0
2015-07-17 13:00:00,45.67,45.77,45.66,45.74,117988.0,43.6248,43.7203,43.6153,43.6917,117988.0
2015-07-17 13:10:00,45.76,45.79,45.64,45.68,98884.0,43.7108,43.7394,43.5962,43.6344,98884.0
2015-07-17 13:20:00,45.68,45.81,45.67,45.78,160942.0,43.6344,43.7585,43.6248,43.7299,160942.0
2015-07-17 13:30:00,45.79,45.79,45.68,45.77,92614.0,43.7394,43.7394,43.6344,43.7203,92614.0
2015-07-17 13:40:00,45.77,45.85,45.76,45.77,87868.0,43.7203,43.7968,43.7108,43.7203,87868.0
2015-07-17 13:50:00,45.77,45.8,45.68,45.7,72814.0,43.7203,43.749,43.6344,43.6535,72814.0
2015-07-17 14:00:00,45.69,45.76,45.69,45.72,47728.0,43.6439,43.7108,43.6439,43.6726,47728.0
2015-07-17 14:10:00,45.72,45.89,45.69,45.88,103260.0,43.6726,43.835,43.6439,43.8254,103260.0
2015-07-17 14:20:00,45.89,46.05,45.87,45.97,271588.0,43.835,43.9878,43.8159,43.9114,271588.0
2015-07-17 14:30:00,45.97,46.02,45.92,45.98,86124.0,43.9114,43.9591,43.8636,43.9209,86124.0
2015-07-17 14:40:00,45.98,45.99,45.88,45.92,146406.0,43.9209,43.9305,43.8254,43.8636,146406.0
2015-07-17 14:50:00,45.91,45.93,45.84,45.89,74476.0,43.8541,43.8732,43.7872,43.835,74476.0
2015-07-17 15:00:00,45.86,45.87,45.75,45.77,141464.0,43.8063,43.8159,43.7012,43.7203,141464.0
2015-07-17 15:10:00,45.77,45.88,45.76,45.88,139344.0,43.7203,43.8254,43.7108,43.8254,139344.0
2015-07-17 15:20:00,45.88,46.04,45.83,46.03,95394.0,43.8254,43.9782,43.7777,43.9687,95394.0
2015-07-17 15:30:00,46.04,46.13,46.0,46.1,182650.0,43.9782,44.0642,43.94,44.0356,182650.0
2015-07-17 15:40:00,46.1,46.17,46.02,46.17,269870.0,44.0356,44.1024,43.9591,44.1024,269870.0
2015-07-17 15:50:00,46.17,46.21,46.02,46.04,283188.0,44.1024,44.1406,43.9591,43.9782,283188.0
2015-07-20 09:30:00,46.1,46.16,45.56,45.8,434370.0,44.0356,44.0929,43.5197,43.749,434370.0
2015-07-20 09:40:00,45.77,45.81,45.45,45.66,372522.0,43.7203,43.7585,43.4147,43.6153,372522.0
2015-07-20 09:50:00,45.66,45.81,45.62,45.63,188274.0,43.6153,43.7585,43.5771,43.5866,188274.0
2015-07-20 10:00:00,45.63,45.65,45.18,45.31,489696.0,43.5866,43.6057,43.1568,43.2809,489696.0
2015-07-20 10:10:00,45.32,45.4,45.08,45.12,229054.0,43.2905,43.3669,43.0612,43.0994,229054.0
2015-07-20 10:20:00,45.1,45.28,45.0,45.15,202732.0,43.0803,43.2523,42.9848,43.1281,202732.0
2015-07-20 10:30:00,45.14,45.33,45.04,45.31,118876.0,43.1185,43.3,43.023,43.2809,118876.0
2015-07-20 10:40:00,45.31,45.32,45.17,45.29,67148.0,43.2809,43.2905,43.1472,43.2618,67148.0
2015-07-20 10:50:00,45.27,45.6,45.24,45.59,199622.0,43.2427,43.558,43.2141,43.5484,199622.0
2015-07-20 11:00:00,45.58,45.94,45.57,45.78,390622.0,43.5388,43.8827,43.5293,43.7299,390622.0
2015-07-20 11:10:00,45.84,45.84,45.63,45.63,100164.0,43.7872,43.7872,43.5866,43.5866,100164.0
2015-07-20 11:20:00,45.63,45.77,45.58,45.66,135918.0,43.5866,43.7203,43.5388,43.6153,135918.0
2015-07-20 11:30:00,45.69,45.72,45.36,45.47,164494.0,43.6439,43.6726,43.3287,43.4338,164494.0
2015-07-20 11:40:00,45.45,45.48,45.37,45.43,276578.0,43.4147,43.4433,43.3383,43.3956,276578.0
2015-07-20 11:50:00,45.44,45.47,45.3,45.42,146906.0,43.4051,43.4338,43.2714,43.386,146906.0
2015-07-20 12:00:00,45.39,45.5,45.38,45.41,139008.0,43.3574,43.4624,43.3478,43.3765,139008.0
2015-07-20 12:10:00,45.41,45.6,45.41,45.56,119610.0,43.3765,43.558,43.3765,43.5197,119610.0
2015-07-20 12:20:00,45.56,45.59,45.39,45.4,102588.0,43.5197,43.5484,43.3574,43.3669,102588.0
2015-07-20 12:30:00,45.4,45.52,45.4,45.44,44270.0,43.3669,43.4815,43.3669,43.4051,44270.0
2015-07-20 12:40:00,45.46,45.59,45.43,45.46,56392.0,43.4242,43.5484,43.3956,43.4242,56392.0
2015-07-20 12:50:00,45.5,45.53,45.46,45.47,33730.0,43.4624,43.4911,43.4242,43.4338,33730.0
2015-07-20 13:00:00,45.5,45.5,45.43,45.45,60684.0,43.4624,43.4624,43.3956,43.4147,60684.0
2015-07-20 13:10:00,45.47,45.51,45.42,45.42,103392.0,43.4338,43.472,43.386,43.386,103392.0
2015-07-20 13:20:00,45.42,45.58,45.4,45.58,50880.0,43.386,43.5388,43.3669,43.5388,50880.0
2015-07-20 13:30:00,45.55,45.58,45.49,45.51,37110.0,43.5102,43.5388,43.4529,43.472,37110.0
2015-07-20 13:40:00,45.51,45.54,45.21,45.3,101346.0,43.472,43.5006,43.1854,43.2714,101346.0
2015-07-20 13:50:00,45.32,45.41,45.32,45.38,51444.0,43.2905,43.3765,43.2905,43.3478,51444.0
2015-07-20 14:00:00,45.38,45.41,45.25,45.35,73662.0,43.3478,43.3765,43.2236,43.3191,73662.0
2015-07-20 14:10:00,45.36,45.42,45.33,45.33,48476.0,43.3287,43.386,43.3,43.3,48476.0
2015-07-20 14:20:00,45.36,45.58,45.35,45.55,145888.0,43.3287,43.5388,43.3191,43.5102,145888.0
2015-07-20 14:30:00,45.54,45.55,45.45,45.46,44664.0,43.5006,43.5102,43.4147,43.4242,44664.0
2015-07-20 14:40:00,45.46,45.47,45.33,45.33,76458.0,43.4242,43.4338,43.3,43.3,76458.0
2015-07-20 14:50:00,45.33,45.38,45.31,45.31,82120.0,43.3,43.3478,43.2809,43.2809,82120.0
2015-07-20 15:00:00,45.31,45.38,45.26,45.34,107362.0,43.2809,43.3478,43.2332,43.3096,107362.0
2015-07-20 15:10:00,45.35,45.45,45.35,45.38,62908.0,43.3191,43.4147,43.3191,43.3478,62908.0
2015-07-20 15:20:00,45.37,45.4,45.33,45.36,46600.0,43.3383,43.3669,43.3,43.3287,46600.0
2015-07-20 15:30:00,45.37,45.44,45.24,45.24,120380.0,43.3383,43.4051,43.2141,43.2141,120380.0
2015-07-20 15:40:00,45.25,45.26,44.99,45.19,352986.0,43.2236,43.2332,42.9753,43.1663,352986.0
2015-07-20 15:50:00,45.2,45.36,45.13,45.32,308686.0,43.1759,43.3287,43.109,43.2905,308686.0
2015-07-21 09:30:00,45.3,45.49,45.27,45.46,225062.0,43.2714,43.4529,43.2427,43.4242,225062.0
2015-07-21 09:40:00,45.48,45.92,45.48,45.82,438694.0,43.4433,43.8636,43.4433,43.7681,438694.0
2015-07-21 09:50:00,45.84,46.09,45.69,45.95,417836.0,43.7872,44.026,43.6439,43.8923,417836.0
2015-07-21 10:00:00,45.95,45.98,45.69,45.7,235678.0,43.8923,43.9209,43.6439,43.6535,235678.0
2015-07-21 10:10:00,45.67,45.81,45.54,45.73,225548.0,43.6248,43.7585,43.5006,43.6821,225548.0
2015-07-21 10:20:00,45.72,45.75,45.58,45.62,121554.0,43.6726,43.7012,43.5388,43.5771,121554.0
2015-07-21 10:30:00,45.57,45.57,45.19,45.25,399638.0,43.5293,43.5293,43.1663,43.2236,399638.0
2015-07-21 10:40:00,45.24,45.26,44.82,44.9,387698.0,43.2141,43.2332,42.8129,42.8893,387698.0
2015-07-21 10:50:00,44.85,44.85,44.66,44.79,338440.0,42.8415,42.8415,42.66,42.7842,338440.0
2015-07-21 11:00:00,44.78,44.81,44.31,44.41,450698.0,42.7747,42.8033,42.3257,42.4212,450698.0
2015-07-21 11:10:00,44.41,44.51,44.29,44.35,181734.0,42.4212,42.5168,42.3066,42.3639,181734.0
2015-07-21 11:20:00,44.37,44.57,44.32,44.54,173204.0,42.383,42.5741,42.3353,42.5454,173204.0
2015-07-21 11:30:00,44.54,44.54,44.42,44.46,127224.0,42.5454,42.5454,42.4308,42.469,127224.0
2015-07-21 11:40:00,44.48,44.54,44.38,44.52,94388.0,42.4881,42.5454,42.3926,42.5263,94388.0
2015-07-21 11:50:00,44.52,44.57,44.4,44.55,112892.0,42.5263,42.5741,42.4117,42.555,112892.0
2015-07-21 12:00:00,44.54,44.68,44.52,44.66,168558.0,42.5454,42.6791,42.5263,42.66,168558.0
2015-07-21 12:10:00,44.67,44.72,44.63,44.71,99192.0,42.6696,42.7174,42.6314,42.7078,99192.0
2015-07-21 12:20:00,44.69,45.06,44.65,45.05,207080.0,42.6887,43.0421,42.6505,43.0326,207080.0
2015-07-21 12:30:00,45.06,45.29,44.99,44.99,412672.0,43.0421,43.2618,42.9753,42.9753,412672.0
2015-07-21 12:40:00,45.0,45.06,44.85,44.87,99158.0,42.9848,43.0421,42.8415,42.8606,99158.0
2015-07-21 12:50:00,44.88,44.88,44.64,44.81,228702.0,42.8702,42.8702,42.6409,42.8033,228702.0
2015-07-21 13:00:00,44.79,44.82,44.44,44.57,137018.0,42.7842,42.8129,42.4499,42.5741,137018.0
2015-07-21 13:10:00,44.57,44.75,44.52,44.75,133510.0,42.5741,42.746,42.5263,42.746,133510.0
2015-07-21 13:20:00,44.74,44.77,44.63,44.76,119542.0,42.7365,42.7651,42.6314,42.7556,119542.0
2015-07-21 13:30:00,44.74,44.77,44.61,44.63,86302.0,42.7365,42.7651,42.6123,42.6314,86302.0
2015-07-21 13:40:00,44.64,44.7,44.49,44.7,86938.0,42.6409,42.6983,42.4977,42.6983,86938.0
2015-07-21 13:50:00,44.65,44.76,44.63,44.72,54716.0,42.6505,42.7556,42.6314,42.7174,54716.0
2015-07-21 14:00:00,44.68,44.73,44.54,44.55,62652.0,42.6791,42.7269,42.5454,42.555,62652.0
2015-07-21 14:10:00,44.54,44.79,44.46,44.79,138176.0,42.5454,42.7842,42.469,42.7842,138176.0
2015-07-21 14:20:00,44.77,44.91,44.71,44.86,168960.0,42.7651,42.8988,42.7078,42.8511,168960.0
2015-07-21 14:30:00,44.88,44.9,44.69,44.73,66258.0,42.8702,42.8893,42.6887,42.7269,66258.0
2015-07-21 14:40:00,44.76,44.77,44.67,44.68,39906.0,42.7556,42.7651,42.6696,42.6791,39906.0
2015-07-21 14:50:00,44.65,44.67,44.52,44.63,107870.0,42.6505,42.6696,42.5263,42.6314,107870.0
2015-07-21 15:00:00,44.67,44.69,44.55,44.63,91854.0,42.6696,42.6887,42.555,42.6314,91854.0
2015-07-21 15:10:00,44.63,44.66,44.56,44.65,88548.0,42.6314,42.66,42.5645,42.6505,88548.0
2015-07-21 15:20:00,44.63,44.65,44.52,44.58,92844.0,42.6314,42.6505,42.5263,42.5836,92844.0
2015-07-21 15:30:00,44.57,44.76,44.55,44.76,229396.0,42.5741,42.7556,42.555,42.7556,229396.0
2015-07-21 15:40:00,44.75,44.83,44.69,44.83,128024.0,42.746,42.8224,42.6887,42.8224,128024.0
2015-07-21 15:50:00,44.82,44.85,44.55,44.68,336802.0,42.8129,42.8415,42.555,42.6791,336802.0
2015-07-22 09:30:00,44.25,44.54,44.02,44.35,524396.0,42.2684,42.5454,42.0487,42.3639,524396.0
2015-07-22 09:40:00,44.35,44.62,44.32,44.5,384168.0,42.3639,42.6218,42.3353,42.5072,384168.0
2015-07-22 09:50:00,44.47,44.91,44.42,44.82,354624.0,42.4786,42.8988,42.4308,42.8129,354624.0
2015-07-22 10:00:00,44.82,44.87,44.68,44.71,244870.0,42.8129,42.8606,42.6791,42.7078,244870.0
2015-07-22 10:10:00,44.73,45.08,44.71,44.88,284042.0,42.7269,43.0612,42.7078,42.8702,284042.0
2015-07-22 10:20:00,44.88,45.01,44.82,44.83,151196.0,42.8702,42.9944,42.8129,42.8224,151196.0
2015-07-22 10:30:00,44.84,44.88,44.65,44.65,153682.0,42.832,42.8702,42.6505,42.6505,153682.0
2015-07-22 10:40:00,44.65,44.74,44.51,44.63,189652.0,42.6505,42.7365,42.5168,42.6314,189652.0
2015-07-22 10:50:00,44.63,45.01,44.63,44.97,180670.0,42.6314,42.9944,42.6314,42.9562,180670.0
2015-07-22 11:00:00,44.99,45.0,44.76,44.83,173798.0,42.9753,42.9848,42.7556,42.8224,173798.0
2015-07-22 11:10:00,44.81,44.85,44.68,44.74,164924.0,42.8033,42.8415,42.6791,42.7365,164924.0
2015-07-22 11:20:00,44.74,44.77,44.6,44.71,129646.0,42.7365,42.7651,42.6027,42.7078,129646.0
2015-07-22 11:30:00,44.72,44.9,44.72,44.83,102586.0,42.7174,42.8893,42.7174,42.8224,102586.0
2015-07-22 11:40:00,44.81,44.89,44.81,44.85,60290.0,42.8033,42.8797,42.8033,42.8415,60290.0
2015-07-22 11:50:00,44.83,44.89,44.77,44.89,84578.0,42.8224,42.8797,42.7651,42.8797,84578.0
2015-07-22 12:00:00,44.89,44.98,44.79,44.82,91686.0,42.8797,42.9657,42.7842,42.8129,91686.0
2015-07-22 12:10:00,44.79,44.88,44.67,44.72,105804.0,42.7842,42.8702,42.6696,42.7174,105804.0
2015-07-22 12:20:00,44.73,44.86,44.73,44.84,75062.0,42.7269,42.8511,42.7269,42.832,75062.0
2015-07-22 12:30:00,44.83,44.83,44.72,44.77,44794.0,42.8224,42.8224,42.7174,42.7651,44794.0
2015-07-22 12:40:00,44.75,44.76,44.66,44.73,56628.0,42.746,42.7556,42.66,42.7269,56628.0
2015-07-22 12:50:00,44.74,44.88,44.71,44.86,45824.0,42.7365,42.8702,42.7078,42.8511,45824.0
2015-07-22 13:00:00,44.86,44.98,44.85,44.92,186262.0,42.8511,42.9657,42.8415,42.9084,186262.0
2015-07-22 13:10:00,44.93,44.95,44.87,44.93,95466.0,42.918,42.9371,42.8606,42.918,95466.0
2015-07-22 13:20:00,44.93,45.08,44.93,45.02,246122.0,42.918,43.0612,42.918,43.0039,246122.0
2015-07-22 13:30:00,45.04,45.16,45.03,45.12,133362.0,43.023,43.1377,43.0135,43.0994,133362.0
2015-07-22 13:40:00,45.12,45.23,45.12,45.13,119774.0,43.0994,43.2045,43.0994,43.109,119774.0
2015-07-22 13:50:00,45.12,45.13,45.02,45.02,131834.0,43.0994,43.109,43.0039,43.0039,131834.0
2015-07-22 14:00:00,45.02,45.08,44.98,45.08,77124.0,43.0039,43.0612,42.9657,43.0612,77124.0
2015-07-22 14:10:00,45.07,45.18,45.02,45.18,73328.0,43.0517,43.1568,43.0039,43.1568,73328.0
2015-07-22 14:20:00,45.2,45.33,45.17,45.17,164868.0,43.1759,43.3,43.1472,43.1472,164868.0
2015-07-22 14:30:00,45.17,45.2,45.15,45.16,61840.0,43.1472,43.1759,43.1281,43.1377,61840.0
2015-07-22 14:40:00,45.17,45.2,45.12,45.19,124914.0,43.1472,43.1759,43.0994,43.1663,124914.0
2015-07-22 14:50:00,45.19,45.29,45.13,45.26,100562.0,43.1663,43.2618,43.109,43.2332,100562.0
2015-07-22 15:00:00,45.27,45.3,45.22,45.24,86728.0,43.2427,43.2714,43.195,43.2141,86728.0
2015-07-22 15:10:00,45.23,45.23,44.93,44.99,181382.0,43.2045,43.2045,42.918,42.9753,181382.0
2015-07-22 15:20:00,44.99,45.1,44.94,44.96,98564.0,42.9753,43.0803,42.9275,42.9466,98564.0
2015-07-22 15:30:00,44.96,44.99,44.84,44.84,134374.0,42.9466,42.9753,42.832,42.832,134374.0
2015-07-22 15:40:00,44.83,44.88,44.74,44.85,182050.0,42.8224,42.8702,42.7365,42.8415,182050.0
2015-07-22 15:50:00,44.91,45.15,44.8,45.15,359690.0,42.8988,43.1281,42.7938,43.1281,359690.0
2015-07-23 09:30:00,45.2,45.54,45.18,45.26,312096.0,43.1759,43.5006,43.1568,43.2332,312096.0
2015-07-23 09:40:00,45.25,45.25,44.94,45.21,295716.0,43.2236,43.2236,42.9275,43.1854,295716.0
2015-07-23 09:50:00,45.2,45.22,44.95,45.19,193366.0,43.1759,43.195,42.9371,43.1663,193366.0
2015-07-23 10:00:00,45.13,45.23,44.99,45.16,196040.0,43.109,43.2045,42.9753,43.1377,196040.0
2015-07-23 10:10:00,45.16,45.24,45.08,45.18,140398.0,43.1377,43.2141,43.0612,43.1568,140398.0
2015-07-23 10:20:00,45.18,45.29,45.15,45.27,131592.0,43.1568,43.2618,43.1281,43.2427,131592.0
2015-07-23 10:30:00,45.27,45.42,45.24,45.38,243574.0,43.2427,43.386,43.2141,43.3478,243574.0
2015-07-23 10:40:00,45.37,45.58,45.36,45.49,226272.0,43.3383,43.5388,43.3287,43.4529,226272.0
2015-07-23 10:50:00,45.48,45.57,45.41,45.52,153416.0,43.4433,43.5293,43.3765,43.4815,153416.0
2015-07-23 11:00:00,45.52,45.63,45.49,45.49,96190.0,43.4815,43.5866,43.4529,43.4529,96190.0
2015-07-23 11:10:00,45.51,45.52,45.24,45.25,198282.0,43.472,43.4815,43.2141,43.2236,198282.0
2015-07-23 11:20:00,45.25,45.32,44.98,45.02,229404.0,43.2236,43.2905,42.9657,43.0039,229404.0
2015-07-23 11:30:00,45.01,45.01,44.43,44.51,647200.0,42.9944,42.9944,42.4403,42.5168,647200.0
2015-07-23 11:40:00,44.49,44.59,44.38,44.43,494516.0,42.4977,42.5932,42.3926,42.4403,494516.0
2015-07-23 11:50:00,44.45,44.46,44.18,44.32,413980.0,42.4594,42.469,42.2015,42.3353,413980.0
2015-07-23 12:00:00,44.3,44.3,44.08,44.26,312144.0,42.3162,42.3162,42.106,42.278,312144.0
2015-07-23 12:10:00,44.24,44.27,43.68,43.69,628122.0,42.2589,42.2875,41.7239,41.7335,628122.0
2015-07-23 12:20:00,43.69,43.77,43.51,43.7,628356.0,41.7335,41.8099,41.5615,41.743,628356.0
2015-07-23 12:30:00,43.69,43.84,43.63,43.8,269720.0,41.7335,41.8768,41.6762,41.8386,269720.0
2015-07-23 12:40:00,43.78,43.91,43.68,43.68,269034.0,41.8195,41.9436,41.7239,41.7239,269034.0
2015-07-23 12:50:00,43.68,43.91,43.66,43.86,165100.0,41.7239,41.9436,41.7048,41.8959,165100.0
2015-07-23 13:00:00,43.87,43.9,43.79,43.89,119820.0,41.9054,41.9341,41.829,41.9245,119820.0
2015-07-23 13:10:00,43.91,43.91,43.73,43.88,170790.0,41.9436,41.9436,41.7717,41.915,170790.0
2015-07-23 13:20:00,43.88,43.89,43.67,43.78,160828.0,41.915,41.9245,41.7144,41.8195,160828.0
2015-07-23 13:30:00,43.77,43.8,43.62,43.76,96780.0,41.8099,41.8386,41.6666,41.8003,96780.0
2015-07-23 13:40:00,43.77,43.97,43.74,43.96,179074.0,41.8099,42.0009,41.7812,41.9914,179074.0
2015-07-23 13:50:00,43.98,44.19,43.89,44.08,211330.0,42.0105,42.2111,41.9245,42.106,211330.0
2015-07-23 14:00:00,44.1,44.12,43.95,43.95,101222.0,42.1251,42.1442,41.9818,41.9818,101222.0
2015-07-23 14:10:00,43.96,44.01,43.78,43.96,186750.0,41.9914,42.0392,41.8195,41.9914,186750.0
2015-07-23 14:20:00,43.95,43.97,43.74,43.83,100332.0,41.9818,42.0009,41.7812,41.8672,100332.0
2015-07-23 14:30:00,43.83,44.0,43.79,44.0,94616.0,41.8672,42.0296,41.829,42.0296,94616.0
2015-07-23 14:40:00,43.99,44.05,43.8,43.82,116972.0,42.02,42.0774,41.8386,41.8577,116972.0
2015-07-23 14:50:00,43.84,43.84,43.54,43.66,263376.0,41.8768,41.8768,41.5902,41.7048,263376.0
2015-07-23 15:00:00,43.66,43.68,43.51,43.63,251558.0,41.7048,41.7239,41.5615,41.6762,251558.0
2015-07-23 15:10:00,43.62,43.65,43.42,43.58,233158.0,41.6666,41.6953,41.4756,41.6284,233158.0
2015-07-23 15:20:00,43.58,43.7,43.54,43.65,149324.0,41.6284,41.743,41.5902,41.6953,149324.0
2015-07-23 15:30:00,43.67,43.76,43.59,43.74,217304.0,41.7144,41.8003,41.638,41.7812,217304.0
2015-07-23 15:40:00,43.76,43.91,43.62,43.74,417028.0,41.8003,41.9436,41.6666,41.7812,417028.0
2015-07-23 15:50:00,43.72,43.72,43.55,43.71,454198.0,41.7621,41.7621,41.5998,41.7526,454198.0
2015-07-24 09:30:00,43.57,43.81,43.04,43.17,637686.0,41.6189,41.8481,41.1126,41.2368,637686.0
2015-07-24 09:40:00,43.17,43.42,43.1,43.37,473420.0,41.2368,41.4756,41.1699,41.4278,473420.0
2015-07-24 09:50:00,43.37,43.62,43.37,43.45,366942.0,41.4278,41.6666,41.4278,41.5042,366942.0
2015-07-24 10:00:00,43.42,43.55,43.31,43.45,316352.0,41.4756,41.5998,41.3705,41.5042,316352.0
2015-07-24 10:10:00,43.43,43.44,42.98,43.13,394680.0,41.4851,41.4947,41.0553,41.1986,394680.0
2015-07-24 10:20:00,43.13,43.13,42.81,42.99,486692.0,41.1986,41.1986,40.8929,41.0648,486692.0
2015-07-24 10:30:00,42.98,42.98,42.76,42.95,280904.0,41.0553,41.0553,40.8451,41.0266,280904.0
2015-07-24 10:40:00,42.95,42.95,42.81,42.93,151382.0,41.0266,41.0266,40.8929,41.0075,151382.0
2015-07-24 10:50:00,42.93,42.99,42.82,42.82,131076.0,41.0075,41.0648,40.9024,40.9024,131076.0
2015-07-24 11:00:00,42.84,43.03,42.79,42.94,168678.0,40.9215,41.103,40.8738,41.0171,168678.0
2015-07-24 11:10:00,42.94,42.98,42.8,42.91,152786.0,41.0171,41.0553,40.8833,40.9884,152786.0
2015-07-24 11:20:00,42.91,42.99,42.88,42.9,123892.0,40.9884,41.0648,40.9598,40.9789,123892.0
2015-07-24 11:30:00,42.94,42.99,42.85,42.98,120670.0,41.0171,41.0648,40.9311,41.0553,120670.0
2015-07-24 11:40:00,42.99,43.07,42.9,42.94,145416.0,41.0648,41.1412,40.9789,41.0171,145416.0
2015-07-24 11:50:00,42.94,42.94,42.69,42.81,303948.0,41.0171,41.0171,40.7783,40.8929,303948.0
2015-07-24 12:00:00,42.82,42.82,42.66,42.75,170516.0,40.9024,40.9024,40.7496,40.8356,170516.0
2015-07-24 12:10:00,42.75,42.85,42.73,42.77,131608.0,40.8356,40.9311,40.8165,40.8547,131608.0
2015-07-24 12:20:00,42.8,42.8,42.7,42.76,154850.0,40.8833,40.8833,40.7878,40.8451,154850.0
2015-07-24 12:30:00,42.77,42.84,42.7,42.73,142016.0,40.8547,40.9215,40.7878,40.8165,142016.0
2015-07-24 12:40:00,42.7,42.74,42.56,42.62,223368.0,40.7878,40.826,40.6541,40.7114,223368.0
2015-07-24 12:50:00,42.61,42.65,42.48,42.49,330082.0,40.7018,40.7401,40.5777,40.5872,330082.0
2015-07-24 13:00:00,42.49,42.56,42.32,42.37,483416.0,40.5872,40.6541,40.4248,40.4726,483416.0
2015-07-24 13:10:00,42.35,42.38,42.07,42.15,635578.0,40.4535,40.4821,40.186,40.2624,635578.0
2015-07-24 13:20:00,42.15,42.3,42.01,42.2,446278.0,40.2624,40.4057,40.1287,40.3102,446278.0
2015-07-24 13:30:00,42.19,42.21,41.99,42.0,315956.0,40.3007,40.3198,40.1096,40.1192,315956.0
2015-07-24 13:40:00,42.01,42.01,41.63,41.72,686890.0,40.1287,40.1287,39.7657,39.8517,686890.0
2015-07-24 13:50:00,41.71,42.03,41.71,41.98,262592.0,39.8422,40.1478,39.8422,40.1001,262592.0
2015-07-24 14:00:00,41.97,41.98,41.81,41.88,177034.0,40.0905,40.1001,39.9377,40.0045,177034.0
2015-07-24 14:10:00,41.88,41.93,41.59,41.68,328522.0,40.0045,40.0523,39.7275,39.8135,328522.0
2015-07-24 14:20:00,41.66,41.83,41.5,41.8,286896.0,39.7944,39.9568,39.6416,39.9281,286896.0
2015-07-24 14:30:00,41.79,41.87,41.69,41.79,152864.0,39.9186,39.995,39.823,39.9186,152864.0
2015-07-24 14:40:00,41.83,41.92,41.77,41.82,126848.0,39.9568,40.0427,39.8995,39.9472,126848.0
2015-07-24 14:50:00,41.82,41.84,41.58,41.81,222370.0,39.9472,39.9663,39.718,39.9377,222370.0
2015-07-24 15:00:00,41.81,41.95,41.68,41.87,185632.0,39.9377,40.0714,39.8135,39.995,185632.0
2015-07-24 15:10:00,41.88,41.95,41.78,41.92,235434.0,40.0045,40.0714,39.909,40.0427,235434.0
2015-07-24 15:20:00,41.94,42.01,41.79,41.8,218750.0,40.0619,40.1287,39.9186,39.9281,218750.0
2015-07-24 15:30:00,41.81,41.87,41.6,41.6,352450.0,39.9377,39.995,39.7371,39.7371,352450.0
2015-07-24 15:40:00,41.61,41.73,41.57,41.67,335658.0,39.7466,39.8613,39.7084,39.8039,335658.0
2015-07-24 15:50:00,41.66,41.82,41.56,41.61,517516.0,39.7944,39.9472,39.6989,39.7466,517516.0
2015-07-27 09:30:00,41.1,41.25,40.24,40.26,1269106.0,39.2595,39.4028,38.438,38.4571,1269106.0
2015-07-27 09:40:00,40.27,40.6,40.24,40.59,650466.0,38.4666,38.7819,38.438,38.7723,650466.0
2015-07-27 09:50:00,40.59,41.04,40.54,40.88,516658.0,38.7723,39.2022,38.7245,39.0493,516658.0
2015-07-27 10:00:00,40.88,40.9,40.51,40.57,419614.0,39.0493,39.0684,38.6959,38.7532,419614.0
2015-07-27 10:10:00,40.55,40.99,40.52,40.95,455656.0,38.7341,39.1544,38.7054,39.1162,455656.0
2015-07-27 10:20:00,40.95,40.95,40.62,40.81,372790.0,39.1162,39.1162,38.801,38.9825,372790.0
2015-07-27 10:30:00,40.83,41.18,40.82,41.16,425226.0,39.0016,39.3359,38.992,39.3168,425226.0
2015-07-27 10:40:00,41.19,41.31,40.95,41.02,327964.0,39.3454,39.4601,39.1162,39.1831,327964.0
2015-07-27 10:50:00,41.01,41.02,40.79,40.87,181188.0,39.1735,39.1831,38.9634,39.0398,181188.0
2015-07-27 11:00:00,40.9,41.2,40.83,41.08,257182.0,39.0684,39.355,39.0016,39.2404,257182.0
2015-07-27 11:10:00,41.08,41.11,40.66,40.74,368934.0,39.2404,39.269,38.8392,38.9156,368934.0
2015-07-27 11:20:00,40.75,40.91,40.59,40.77,157188.0,38.9251,39.078,38.7723,38.9442,157188.0
2015-07-27 11:30:00,40.76,40.82,40.49,40.6,195804.0,38.9347,38.992,38.6768,38.7819,195804.0
2015-07-27 11:40:00,40.59,40.72,40.48,40.62,290838.0,38.7723,38.8965,38.6672,38.801,290838.0
2015-07-27 11:50:00,40.63,40.87,40.54,40.84,201708.0,38.8105,39.0398,38.7245,39.0111,201708.0
2015-07-27 12:00:00,40.84,40.91,40.65,40.69,158136.0,39.0111,39.078,38.8296,38.8678,158136.0
2015-07-27 12:10:00,40.7,40.73,40.58,40.7,117172.0,38.8774,38.906,38.7628,38.8774,117172.0
2015-07-27 12:20:00,40.74,40.79,40.66,40.71,96944.0,38.9156,38.9634,38.8392,38.8869,96944.0
2015-07-27 12:30:00,40.72,40.73,40.65,40.7,151302.0,38.8965,38.906,38.8296,38.8774,151302.0
2015-07-27 12:40:00,40.69,40.72,40.57,40.57,90700.0,38.8678,38.8965,38.7532,38.7532,90700.0
2015-07-27 12:50:00,40.57,40.6,40.44,40.48,173718.0,38.7532,38.7819,38.629,38.6672,173718.0
2015-07-27 13:00:00,40.48,40.68,40.47,40.67,211988.0,38.6672,38.8583,38.6577,38.8487,211988.0
2015-07-27 13:10:00,40.64,40.7,40.57,40.59,117074.0,38.8201,38.8774,38.7532,38.7723,117074.0
2015-07-27 13:20:00,40.58,40.6,40.51,40.57,93392.0,38.7628,38.7819,38.6959,38.7532,93392.0
2015-07-27 13:30:00,40.59,40.59,40.38,40.43,203552.0,38.7723,38.7723,38.5717,38.6195,203552.0
2015-07-27 13:40:00,40.43,40.51,40.34,40.49,115940.0,38.6195,38.6959,38.5335,38.6768,115940.0
2015-07-27 13:50:00,40.52,40.65,40.49,40.52,172270.0,38.7054,38.8296,38.6768,38.7054,172270.0
2015-07-27 14:00:00,40.49,40.56,40.42,40.44,118852.0,38.6768,38.7437,38.6099,38.629,118852.0
2015-07-27 14:10:00,40.45,40.59,40.4,40.55,171294.0,38.6386,38.7723,38.5908,38.7341,171294.0
2015-07-27 14:20:00,40.55,40.57,40.38,40.55,190128.0,38.7341,38.7532,38.5717,38.7341,190128.0
2015-07-27 14:30:00,40.57,40.74,40.43,40.68,195310.0,38.7532,38.9156,38.6195,38.8583,195310.0
2015-07-27 14:40:00,40.69,40.71,40.58,40.63,139446.0,38.8678,38.8869,38.7628,38.8105,139446.0
2015-07-27 14:50:00,40.65,40.68,40.52,40.63,138152.0,38.8296,38.8583,38.7054,38.8105,138152.0
2015-07-27 15:00:00,40.62,40.62,40.46,40.51,181624.0,38.801,38.801,38.6481,38.6959,181624.0
2015-07-27 15:10:00,40.52,40.64,40.49,40.52,123522.0,38.7054,38.8201,38.6768,38.7054,123522.0
2015-07-27 15:20:00,40.54,40.6,40.46,40.46,112094.0,38.7245,38.7819,38.6481,38.6481,112094.0
2015-07-27 15:30:00,40.45,40.55,40.37,40.42,237412.0,38.6386,38.7341,38.5622,38.6099,237412.0
2015-07-27 15:40:00,40.4,40.44,40.27,40.36,286554.0,38.5908,38.629,38.4666,38.5526,286554.0
2015-07-27 15:50:00,40.36,40.64,40.29,40.55,619856.0,38.5526,38.8201,38.4857,38.7341,619856.0
2015-07-28 09:30:00,40.87,40.91,40.2,40.34,943324.0,39.0398,39.078,38.3998,38.5335,943324.0
2015-07-28 09:40:00,40.33,40.33,39.48,39.6,1158884.0,38.524,38.524,37.712,37.8266,1158884.0
2015-07-28 09:50:00,39.61,40.27,39.29,40.27,895136.0,37.8362,38.4666,37.5305,38.4666,895136.0
2015-07-28 10:00:00,40.22,40.24,39.72,39.88,562930.0,38.4189,38.438,37.9413,38.0941,562930.0
2015-07-28 10:10:00,39.85,40.19,39.85,39.92,430140.0,38.0654,38.3902,38.0654,38.1323,430140.0
2015-07-28 10:20:00,39.91,40.04,39.71,39.9,327604.0,38.1228,38.2469,37.9317,38.1132,327604.0
2015-07-28 10:30:00,39.87,40.1,39.83,40.07,319396.0,38.0845,38.3043,38.0463,38.2756,319396.0
2015-07-28 10:40:00,40.1,40.32,40.08,40.2,435568.0,38.3043,38.5144,38.2851,38.3998,435568.0
2015-07-28 10:50:00,40.23,40.5,40.22,40.47,410480.0,38.4284,38.6863,38.4189,38.6577,410480.0
2015-07-28 11:00:00,40.49,40.74,40.44,40.67,472246.0,38.6768,38.9156,38.629,38.8487,472246.0
2015-07-28 11:10:00,40.67,40.85,40.67,40.83,400730.0,38.8487,39.0207,38.8487,39.0016,400730.0
2015-07-28 11:20:00,40.82,40.87,40.64,40.81,391364.0,38.992,39.0398,38.8201,38.9825,391364.0
2015-07-28 11:30:00,40.85,40.99,40.84,40.94,300542.0,39.0207,39.1544,39.0111,39.1066,300542.0
2015-07-28 11:40:00,40.93,41.05,40.91,41.02,312978.0,39.0971,39.2117,39.078,39.1831,312978.0
2015-07-28 11:50:00,41.05,41.08,40.95,41.06,147954.0,39.2117,39.2404,39.1162,39.2213,147954.0
2015-07-28 12:00:00,41.07,41.22,41.07,41.1,221278.0,39.2308,39.3741,39.2308,39.2595,221278.0
2015-07-28 12:10:00,41.1,41.26,41.02,41.21,250464.0,39.2595,39.4123,39.1831,39.3645,250464.0
2015-07-28 12:20:00,41.22,41.41,41.22,41.29,274026.0,39.3741,39.5556,39.3741,39.441,274026.0
2015-07-28 12:30:00,41.29,41.32,41.13,41.2,232100.0,39.441,39.4696,39.2881,39.355,232100.0
2015-07-28 12:40:00,41.21,41.23,41.1,41.2,148654.0,39.3645,39.3836,39.2595,39.355,148654.0
2015-07-28 12:50:00,41.19,41.31,41.17,41.18,176170.0,39.3454,39.4601,39.3263,39.3359,176170.0
2015-07-28 13:00:00,41.18,41.44,41.13,41.38,152862.0,39.3359,39.5842,39.2881,39.5269,152862.0
2015-07-28 13:10:00,41.38,41.52,41.38,41.46,243402.0,39.5269,39.6607,39.5269,39.6033,243402.0
2015-07-28 13:20:00,41.45,41.6,41.43,41.58,236284.0,39.5938,39.7371,39.5747,39.718,236284.0
2015-07-28 13:30:00,41.59,41.67,41.44,41.49,319078.0,39.7275,39.8039,39.5842,39.632,319078.0
2015-07-28 13:40:00,41.51,41.59,41.49,41.56,149100.0,39.6511,39.7275,39.632,39.6989,149100.0
2015-07-28 13:50:00,41.57,41.64,41.51,41.62,225352.0,39.7084,39.7753,39.6511,39.7562,225352.0
2015-07-28 14:00:00,41.62,41.7,41.54,41.68,158942.0,39.7562,39.8326,39.6798,39.8135,158942.0
2015-07-28 14:10:00,41.66,41.78,41.58,41.6,292338.0,39.7944,39.909,39.718,39.7371,292338.0
2015-07-28 14:20:00,41.61,41.67,41.57,41.62,125380.0,39.7466,39.8039,39.7084,39.7562,125380.0
2015-07-28 14:30:00,41.6,41.62,41.31,41.36,242778.0,39.7371,39.7562,39.4601,39.5078,242778.0
2015-07-28 14:40:00,41.35,41.38,41.14,41.29,306568.0,39.4983,39.5269,39.2977,39.441,306568.0
2015-07-28 14:50:00,41.29,41.45,41.27,41.44,164372.0,39.441,39.5938,39.4219,39.5842,164372.0
2015-07-28 15:00:00,41.45,41.46,41.3,41.41,229404.0,39.5938,39.6033,39.4505,39.5556,229404.0
2015-07-28 15:10:00,41.42,41.44,41.26,41.41,152462.0,39.5651,39.5842,39.4123,39.5556,152462.0
2015-07-28 15:20:00,41.4,41.44,41.3,41.33,211392.0,39.546,39.5842,39.4505,39.4792,211392.0
2015-07-28 15:30:00,41.32,41.5,41.32,41.4,263860.0,39.4696,39.6416,39.4696,39.546,263860.0
2015-07-28 15:40:00,41.38,41.56,41.37,41.41,302054.0,39.5269,39.6989,39.5174,39.5556,302054.0
2015-07-28 15:50:00,41.39,41.57,41.38,41.57,415402.0,39.5365,39.7084,39.5269,39.7084,415402.0
2015-07-29 09:30:00,41.35,41.55,41.01,41.55,607596.0,39.4983,39.6893,39.1735,39.6893,607596.0
2015-07-29 09:40:00,41.53,41.55,41.0,41.1,386796.0,39.6702,39.6893,39.1639,39.2595,386796.0
2015-07-29 09:50:00,41.12,41.32,40.93,41.32,224408.0,39.2786,39.4696,39.0971,39.4696,224408.0
2015-07-29 10:00:00,41.27,41.38,41.12,41.33,201410.0,39.4219,39.5269,39.2786,39.4792,201410.0
2015-07-29 10:10:00,41.38,41.42,41.12,41.33,159258.0,39.5269,39.5651,39.2786,39.4792,159258.0
2015-07-29 10:20:00,41.34,41.49,41.24,41.24,215066.0,39.4887,39.632,39.3932,39.3932,215066.0
2015-07-29 10:30:00,41.26,41.63,41.26,41.59,327890.0,39.4123,39.7657,39.4123,39.7275,327890.0
2015-07-29 10:40:00,41.59,41.75,41.59,41.73,275322.0,39.7275,39.8804,39.7275,39.8613,275322.0
2015-07-29 10:50:00,41.73,41.85,41.63,41.66,273110.0,39.8613,39.9759,39.7657,39.7944,273110.0
2015-07-29 11:00:00,41.69,41.7,41.52,41.58,183118.0,39.823,39.8326,39.6607,39.718,183118.0
2015-07-29 11:10:00,41.59,41.76,41.58,41.73,110524.0,39.7275,39.8899,39.718,39.8613,110524.0
2015-07-29 11:20:00,41.74,41.92,41.73,41.79,233166.0,39.8708,40.0427,39.8613,39.9186,233166.0
2015-07-29 11:30:00,41.8,41.97,41.79,41.93,301888.0,39.9281,40.0905,39.9186,40.0523,301888.0
2015-07-29 11:40:00,41.94,41.97,41.86,41.87,389176.0,40.0619,40.0905,39.9854,39.995,389176.0
2015-07-29 11:50:00,41.88,41.91,41.82,41.91,129534.0,40.0045,40.0332,39.9472,40.0332,129534.0
2015-07-29 12:00:00,41.93,42.0,41.82,41.82,167642.0,40.0523,40.1192,39.9472,39.9472,167642.0
2015-07-29 12:10:00,41.83,41.89,41.77,41.85,82804.0,39.9568,40.0141,39.8995,39.9759,82804.0
2015-07-29 12:20:00,41.81,41.81,41.69,41.8,158526.0,39.9377,39.9377,39.823,39.9281,158526.0
2015-07-29 12:30:00,41.79,41.85,41.68,41.79,50394.0,39.9186,39.9759,39.8135,39.9186,50394.0
2015-07-29 12:40:00,41.79,41.85,41.7,41.84,73226.0,39.9186,39.9759,39.8326,39.9663,73226.0
2015-07-29 12:50:00,41.85,41.9,41.74,41.79,100732.0,39.9759,40.0236,39.8708,39.9186,100732.0
2015-07-29 13:00:00,41.76,41.87,41.71,41.77,70678.0,39.8899,39.995,39.8422,39.8995,70678.0
2015-07-29 13:10:00,41.77,41.85,41.76,41.81,78104.0,39.8995,39.9759,39.8899,39.9377,78104.0
2015-07-29 13:20:00,41.81,41.81,41.71,41.71,69570.0,39.9377,39.9377,39.8422,39.8422,69570.0
2015-07-29 13:30:00,41.72,41.76,41.68,41.74,102482.0,39.8517,39.8899,39.8135,39.8708,102482.0
2015-07-29 13:40:00,41.74,41.83,41.73,41.77,118016.0,39.8708,39.9568,39.8613,39.8995,118016.0
2015-07-29 13:50:00,41.75,41.8,41.71,41.8,46928.0,39.8804,39.9281,39.8422,39.9281,46928.0
2015-07-29 14:00:00,41.74,42.17,41.52,41.57,634468.0,39.8708,40.2816,39.6607,39.7084,634468.0
2015-07-29 14:10:00,41.58,41.9,41.52,41.85,150212.0,39.718,40.0236,39.6607,39.9759,150212.0
2015-07-29 14:20:00,41.86,41.9,41.65,41.73,155728.0,39.9854,40.0236,39.7848,39.8613,155728.0
2015-07-29 14:30:00,41.73,41.97,41.73,41.94,75240.0,39.8613,40.0905,39.8613,40.0619,75240.0
2015-07-29 14:40:00,41.94,42.17,41.93,42.13,253302.0,40.0619,40.2816,40.0523,40.2433,253302.0
2015-07-29 14:50:00,42.13,42.2,42.07,42.14,177958.0,40.2433,40.3102,40.186,40.2529,177958.0
2015-07-29 15:00:00,42.15,42.16,41.95,41.97,143980.0,40.2624,40.272,40.0714,40.0905,143980.0
2015-07-29 15:10:00,41.97,42.08,41.93,41.96,124482.0,40.0905,40.1956,40.0523,40.081,124482.0
2015-07-29 15:20:00,41.95,42.2,41.95,42.09,234016.0,40.0714,40.3102,40.0714,40.2051,234016.0
2015-07-29 15:30:00,42.09,42.18,41.96,42.18,256566.0,40.2051,40.2911,40.081,40.2911,256566.0
2015-07-29 15:40:00,42.18,42.31,42.15,42.16,272632.0,40.2911,40.4153,40.2624,40.272,272632.0
2015-07-29 15:50:00,42.16,42.18,41.9,41.91,580596.0,40.272,40.2911,40.0236,40.0332,580596.0
2015-07-30 09:30:00,41.6,41.71,41.16,41.17,644788.0,39.7371,39.8422,39.3168,39.3263,644788.0
2015-07-30 09:40:00,41.17,41.41,41.0,41.14,496596.0,39.3263,39.5556,39.1639,39.2977,496596.0
2015-07-30 09:50:00,41.16,41.33,40.96,41.2,378812.0,39.3168,39.4792,39.1257,39.355,378812.0
2015-07-30 10:00:00,41.19,41.51,41.15,41.46,227686.0,39.3454,39.6511,39.3072,39.6033,227686.0
2015-07-30 10:10:00,41.46,41.69,41.42,41.63,216246.0,39.6033,39.823,39.5651,39.7657,216246.0
2015-07-30 10:20:00,41.63,41.79,41.59,41.79,121218.0,39.7657,39.9186,39.7275,39.9186,121218.0
2015-07-30 10:30:00,41.78,41.96,41.6,41.68,324462.0,39.909,40.081,39.7371,39.8135,324462.0
2015-07-30 10:40:00,41.66,41.9,41.63,41.77,87002.0,39.7944,40.0236,39.7657,39.8995,87002.0
2015-07-30 10:50:00,41.73,41.81,41.5,41.55,204370.0,39.8613,39.9377,39.6416,39.6893,204370.0
2015-07-30 11:00:00,41.53,41.58,41.38,41.49,163584.0,39.6702,39.718,39.5269,39.632,163584.0
2015-07-30 11:10:00,41.49,41.92,41.48,41.78,241566.0,39.632,40.0427,39.6225,39.909,241566.0
2015-07-30 11:20:00,41.8,42.07,41.78,41.93,261684.0,39.9281,40.186,39.909,40.0523,261684.0
2015-07-30 11:30:00,41.93,42.04,41.93,42.01,102450.0,40.0523,40.1574,40.0523,40.1287,102450.0
2015-07-30 11:40:00,42.02,42.3,41.99,42.16,249826.0,40.1383,40.4057,40.1096,40.272,249826.0
2015-07-30 11:50:00,42.16,42.21,42.06,42.18,94552.0,40.272,40.3198,40.1765,40.2911,94552.0
2015-07-30 12:00:00,42.17,42.26,42.1,42.11,87318.0,40.2816,40.3675,40.2147,40.2242,87318.0
2015-07-30 12:10:00,42.1,42.18,42.05,42.13,100058.0,40.2147,40.2911,40.1669,40.2433,100058.0
2015-07-30 12:20:00,42.12,42.22,42.1,42.17,77986.0,40.2338,40.3293,40.2147,40.2816,77986.0
2015-07-30 12:30:00,42.18,42.21,42.02,42.07,62298.0,40.2911,40.3198,40.1383,40.186,62298.0
2015-07-30 12:40:00,42.07,42.26,42.07,42.25,171136.0,40.186,40.3675,40.186,40.358,171136.0
2015-07-30 12:50:00,42.27,42.31,42.22,42.27,193184.0,40.3771,40.4153,40.3293,40.3771,193184.0
2015-07-30 13:00:00,42.29,42.41,42.19,42.27,198556.0,40.3962,40.5108,40.3007,40.3771,198556.0
2015-07-30 13:10:00,42.27,42.41,42.24,42.4,107512.0,40.3771,40.5108,40.3484,40.5013,107512.0
2015-07-30 13:20:00,42.39,42.43,42.3,42.35,109394.0,40.4917,40.5299,40.4057,40.4535,109394.0
2015-07-30 13:30:00,42.38,42.41,42.14,42.14,116528.0,40.4821,40.5108,40.2529,40.2529,116528.0
2015-07-30 13:40:00,42.15,42.21,42.08,42.19,91090.0,40.2624,40.3198,40.1956,40.3007,91090.0
2015-07-30 13:50:00,42.19,42.27,42.08,42.09,146602.0,40.3007,40.3771,40.1956,40.2051,146602.0
2015-07-30 14:00:00,42.09,42.2,41.99,42.02,200622.0,40.2051,40.3102,40.1096,40.1383,200622.0
2015-07-30 14:10:00,42.05,42.1,42.04,42.09,62284.0,40.1669,40.2147,40.1574,40.2051,62284.0
2015-07-30 14:20:00,42.09,42.13,42.05,42.07,67760.0,40.2051,40.2433,40.1669,40.186,67760.0
2015-07-30 14:30:00,42.08,42.1,42.0,42.09,91734.0,40.1956,40.2147,40.1192,40.2051,91734.0
2015-07-30 14:40:00,42.1,42.27,42.09,42.24,121002.0,40.2147,40.3771,40.2051,40.3484,121002.0
2015-07-30 14:50:00,42.23,42.29,42.2,42.24,270202.0,40.3389,40.3962,40.3102,40.3484,270202.0
2015-07-30 15:00:00,42.24,42.34,42.15,42.22,155988.0,40.3484,40.4439,40.2624,40.3293,155988.0
2015-07-30 15:10:00,42.21,42.22,42.13,42.18,130838.0,40.3198,40.3293,40.2433,40.2911,130838.0
2015-07-30 15:20:00,42.2,42.3,42.19,42.29,124030.0,40.3102,40.4057,40.3007,40.3962,124030.0
2015-07-30 15:30:00,42.28,42.3,42.13,42.2,129310.0,40.3866,40.4057,40.2433,40.3102,129310.0
2015-07-30 15:40:00,42.19,42.32,42.18,42.24,147578.0,40.3007,40.4248,40.2911,40.3484,147578.0
2015-07-30 15:50:00,42.23,42.38,42.18,42.28,397286.0,40.3389,40.4821,40.2911,40.3866,397286.0
2015-07-31 09:30:00,42.44,42.52,42.26,42.26,313920.0,40.5395,40.6159,40.3675,40.3675,313920.0
2015-07-31 09:40:00,42.26,42.74,42.19,42.63,398220.0,40.3675,40.826,40.3007,40.721,398220.0
2015-07-31 09:50:00,42.62,42.94,42.58,42.86,439902.0,40.7114,41.0171,40.6732,40.9407,439902.0
2015-07-31 10:00:00,42.85,42.98,42.73,42.85,369416.0,40.9311,41.0553,40.8165,40.9311,369416.0
2015-07-31 10:10:00,42.85,42.96,42.74,42.83,250692.0,40.9311,41.0362,40.826,40.912,250692.0
2015-07-31 10:20:00,42.83,43.19,42.83,43.02,478894.0,40.912,41.2559,40.912,41.0935,478894.0
2015-07-31 10:30:00,43.02,43.43,42.94,43.25,537782.0,41.0935,41.4851,41.0171,41.3132,537782.0
2015-07-31 10:40:00,43.26,43.55,43.17,43.48,433528.0,41.3227,41.5998,41.2368,41.5329,433528.0
2015-07-31 10:50:00,43.49,43.59,43.47,43.51,291500.0,41.5424,41.638,41.5233,41.5615,291500.0
2015-07-31 11:00:00,43.49,43.52,43.37,43.42,180062.0,41.5424,41.5711,41.4278,41.4756,180062.0
2015-07-31 11:10:00,43.41,43.44,43.32,43.43,148672.0,41.466,41.4947,41.3801,41.4851,148672.0
2015-07-31 11:20:00,43.45,43.5,43.4,43.48,86590.0,41.5042,41.552,41.4565,41.5329,86590.0
2015-07-31 11:30:00,43.49,43.65,43.47,43.55,248240.0,41.5424,41.6953,41.5233,41.5998,248240.0
2015-07-31 11:40:00,43.55,43.56,43.47,43.52,133610.0,41.5998,41.6093,41.5233,41.5711,133610.0
2015-07-31 11:50:00,43.52,43.52,43.4,43.44,120854.0,41.5711,41.5711,41.4565,41.4947,120854.0
2015-07-31 12:00:00,43.45,43.55,43.42,43.54,147340.0,41.5042,41.5998,41.4756,41.5902,147340.0
2015-07-31 12:10:00,43.56,43.66,43.51,43.56,111238.0,41.6093,41.7048,41.5615,41.6093,111238.0
2015-07-31 12:20:00,43.58,43.63,43.54,43.61,70726.0,41.6284,41.6762,41.5902,41.6571,70726.0
2015-07-31 12:30:00,43.6,43.61,43.49,43.54,72046.0,41.6475,41.6571,41.5424,41.5902,72046.0
2015-07-31 12:40:00,43.52,43.56,43.45,43.45,57372.0,41.5711,41.6093,41.5042,41.5042,57372.0
2015-07-31 12:50:00,43.47,43.51,43.43,43.43,77894.0,41.5233,41.5615,41.4851,41.4851,77894.0
2015-07-31 13:00:00,43.44,43.54,43.43,43.49,46198.0,41.4947,41.5902,41.4851,41.5424,46198.0
2015-07-31 13:10:00,43.49,43.53,43.43,43.49,48638.0,41.5424,41.5806,41.4851,41.5424,48638.0
2015-07-31 13:20:00,43.51,43.56,43.38,43.38,82888.0,41.5615,41.6093,41.4374,41.4374,82888.0
2015-07-31 13:30:00,43.4,43.42,43.26,43.27,100810.0,41.4565,41.4756,41.3227,41.3323,100810.0
2015-07-31 13:40:00,43.27,43.32,43.2,43.22,245940.0,41.3323,41.3801,41.2654,41.2845,245940.0
2015-07-31 13:50:00,43.22,43.22,43.1,43.13,170964.0,41.2845,41.2845,41.1699,41.1986,170964.0
2015-07-31 14:00:00,43.14,43.31,43.13,43.29,109026.0,41.2081,41.3705,41.1986,41.3514,109026.0
2015-07-31 14:10:00,43.29,43.3,43.21,43.26,83254.0,41.3514,41.3609,41.275,41.3227,83254.0
2015-07-31 14:20:00,43.26,43.26,43.02,43.18,204338.0,41.3227,41.3227,41.0935,41.2463,204338.0
2015-07-31 14:30:00,43.17,43.26,43.08,43.13,157874.0,41.2368,41.3227,41.1508,41.1986,157874.0
2015-07-31 14:40:00,43.11,43.17,43.04,43.13,214108.0,41.1795,41.2368,41.1126,41.1986,214108.0
2015-07-31 14:50:00,43.12,43.2,43.12,43.16,77706.0,41.189,41.2654,41.189,41.2272,77706.0
2015-07-31 15:00:00,43.14,43.2,42.95,42.95,229280.0,41.2081,41.2654,41.0266,41.0266,229280.0
2015-07-31 15:10:00,42.94,42.96,42.7,42.71,255002.0,41.0171,41.0362,40.7878,40.7974,255002.0
2015-07-31 15:20:00,42.72,42.75,42.53,42.53,260658.0,40.8069,40.8356,40.6254,40.6254,260658.0
2015-07-31 15:30:00,42.55,42.7,42.51,42.65,287128.0,40.6445,40.7878,40.6063,40.7401,287128.0
2015-07-31 15:40:00,42.67,42.8,42.62,42.75,242096.0,40.7592,40.8833,40.7114,40.8356,242096.0
2015-07-31 15:50:00,42.76,42.96,42.66,42.94,496286.0,40.8451,41.0362,40.7496,41.0171,496286.0
2015-08-03 09:30:00,43.01,43.13,42.5,42.65,741124.0,41.0839,41.1986,40.5968,40.7401,741124.0
2015-08-03 09:40:00,42.66,42.76,42.3,42.75,398922.0,40.7496,40.8451,40.4057,40.8356,398922.0
2015-08-03 09:50:00,42.76,43.08,42.76,42.96,318552.0,40.8451,41.1508,40.8451,41.0362,318552.0
2015-08-03 10:00:00,42.98,43.01,42.69,42.69,162440.0,41.0553,41.0839,40.7783,40.7783,162440.0
2015-08-03 10:10:00,42.71,42.88,42.52,42.53,198440.0,40.7974,40.9598,40.6159,40.6254,198440.0
2015-08-03 10:20:00,42.52,42.6,42.13,42.43,337120.0,40.6159,40.6923,40.2433,40.5299,337120.0
2015-08-03 10:30:00,42.41,42.44,42.18,42.32,207672.0,40.5108,40.5395,40.2911,40.4248,207672.0
2015-08-03 10:40:00,42.32,42.48,42.04,42.44,261360.0,40.4248,40.5777,40.1574,40.5395,261360.0
2015-08-03 10:50:00,42.45,42.58,42.31,42.41,243492.0,40.549,40.6732,40.4153,40.5108,243492.0
2015-08-03 11:00:00,42.42,42.5,42.3,42.47,124550.0,40.5204,40.5968,40.4057,40.5681,124550.0
2015-08-03 11:10:00,42.43,42.69,42.39,42.62,179800.0,40.5299,40.7783,40.4917,40.7114,179800.0
2015-08-03 11:20:00,42.62,42.7,42.52,42.63,129698.0,40.7114,40.7878,40.6159,40.721,129698.0
2015-08-03 11:30:00,42.63,42.74,42.55,42.55,95238.0,40.721,40.826,40.6445,40.6445,95238.0
2015-08-03 11:40:00,42.55,42.66,42.49,42.51,115972.0,40.6445,40.7496,40.5872,40.6063,115972.0
2015-08-03 11:50:00,42.5,42.52,42.38,42.46,119320.0,40.5968,40.6159,40.4821,40.5586,119320.0
2015-08-03 12:00:00,42.48,42.5,42.28,42.38,97256.0,40.5777,40.5968,40.3866,40.4821,97256.0
2015-08-03 12:10:00,42.37,42.47,42.3,42.3,83744.0,40.4726,40.5681,40.4057,40.4057,83744.0
2015-08-03 12:20:00,42.3,42.34,42.17,42.26,112364.0,40.4057,40.4439,40.2816,40.3675,112364.0
2015-08-03 12:30:00,42.24,42.24,41.92,41.94,282864.0,40.3484,40.3484,40.0427,40.0619,282864.0
2015-08-03 12:40:00,41.94,41.96,41.69,41.71,284112.0,40.0619,40.081,39.823,39.8422,284112.0
2015-08-03 12:50:00,41.7,41.7,41.47,41.61,348144.0,39.8326,39.8326,39.6129,39.7466,348144.0
2015-08-03 13:00:00,41.59,41.66,41.41,41.43,315168.0,39.7275,39.7944,39.5556,39.5747,315168.0
2015-08-03 13:10:00,41.41,41.55,41.39,41.44,195300.0,39.5556,39.6893,39.5365,39.5842,195300.0
2015-08-03 13:20:00,41.46,41.81,41.46,41.8,266682.0,39.6033,39.9377,39.6033,39.9281,266682.0
2015-08-03 13:30:00,41.79,41.81,41.68,41.7,156236.0,39.9186,39.9377,39.8135,39.8326,156236.0
2015-08-03 13:40:00,41.7,41.95,41.68,41.94,156714.0,39.8326,40.0714,39.8135,40.0619,156714.0
2015-08-03 13:50:00,41.94,42.0,41.79,41.81,101046.0,40.0619,40.1192,39.9186,39.9377,101046.0
2015-08-03 14:00:00,41.8,41.88,41.7,41.76,106058.0,39.9281,40.0045,39.8326,39.8899,106058.0
2015-08-03 14:10:00,41.74,41.76,41.62,41.68,111280.0,39.8708,39.8899,39.7562,39.8135,111280.0
2015-08-03 14:20:00,41.65,41.74,41.54,41.73,114064.0,39.7848,39.8708,39.6798,39.8613,114064.0
2015-08-03 14:30:00,41.73,41.99,41.68,41.99,122726.0,39.8613,40.1096,39.8135,40.1096,122726.0
2015-08-03 14:40:00,41.99,42.13,41.85,41.9,180716.0,40.1096,40.2433,39.9759,40.0236,180716.0
2015-08-03 14:50:00,41.91,41.94,41.74,41.85,119858.0,40.0332,40.0619,39.8708,39.9759,119858.0
2015-08-03 15:00:00,41.84,41.92,41.71,41.91,136476.0,39.9663,40.0427,39.8422,40.0332,136476.0
2015-08-03 15:10:00,41.88,41.88,41.77,41.85,90460.0,40.0045,40.0045,39.8995,39.9759,90460.0
2015-08-03 15:20:00,41.85,41.95,41.8,41.83,164102.0,39.9759,40.0714,39.9281,39.9568,164102.0
2015-08-03 15:30:00,41.85,42.06,41.77,42.06,277580.0,39.9759,40.1765,39.8995,40.1765,277580.0
2015-08-03 15:40:00,42.07,42.22,42.01,42.09,304354.0,40.186,40.3293,40.1287,40.2051,304354.0
2015-08-03 15:50:00,42.09,42.3,42.0,42.29,531464.0,40.2051,40.4057,40.1192,40.3962,531464.0
2015-08-04 09:30:00,42.37,42.59,42.09,42.09,358902.0,40.4726,40.6827,40.2051,40.2051,358902.0
2015-08-04 09:40:00,42.09,42.83,42.09,42.83,484118.0,40.2051,40.912,40.2051,40.912,484118.0
2015-08-04 09:50:00,42.8,42.91,42.65,42.72,214972.0,40.8833,40.9884,40.7401,40.8069,214972.0
2015-08-04 10:00:00,42.74,42.88,42.56,42.83,287500.0,40.826,40.9598,40.6541,40.912,287500.0
2015-08-04 10:10:00,42.82,42.94,42.59,42.77,375234.0,40.9024,41.0171,40.6827,40.8547,375234.0
2015-08-04 10:20:00,42.75,42.88,42.67,42.77,251870.0,40.8356,40.9598,40.7592,40.8547,251870.0
2015-08-04 10:30:00,42.8,42.86,42.71,42.75,143144.0,40.8833,40.9407,40.7974,40.8356,143144.0
2015-08-04 10:40:00,42.77,42.85,42.65,42.73,198770.0,40.8547,40.9311,40.7401,40.8165,198770.0
2015-08-04 10:50:00,42.76,42.78,42.45,42.5,287592.0,40.8451,40.8642,40.549,40.5968,287592.0
2015-08-04 11:00:00,42.49,42.64,42.48,42.56,203084.0,40.5872,40.7305,40.5777,40.6541,203084.0
2015-08-04 11:10:00,42.54,42.67,42.5,42.56,106660.0,40.635,40.7592,40.5968,40.6541,106660.0
2015-08-04 11:20:00,42.52,42.58,42.44,42.56,114948.0,40.6159,40.6732,40.5395,40.6541,114948.0
2015-08-04 11:30:00,42.56,42.57,42.45,42.47,114558.0,40.6541,40.6636,40.549,40.5681,114558.0
2015-08-04 11:40:00,42.48,42.59,42.39,42.42,95032.0,40.5777,40.6827,40.4917,40.5204,95032.0
2015-08-04 11:50:00,42.41,42.43,42.25,42.37,176904.0,40.5108,40.5299,40.358,40.4726,176904.0
2015-08-04 12:00:00,42.36,42.52,42.35,42.52,60882.0,40.463,40.6159,40.4535,40.6159,60882.0
2015-08-04 12:10:00,42.52,42.56,42.4,42.42,43414.0,40.6159,40.6541,40.5013,40.5204,43414.0
2015-08-04 12:20:00,42.4,42.42,42.26,42.27,95354.0,40.5013,40.5204,40.3675,40.3771,95354.0
2015-08-04 12:30:00,42.27,42.34,42.27,42.27,64598.0,40.3771,40.4439,40.3771,40.3771,64598.0
2015-08-04 12:40:00,42.27,42.27,42.01,42.04,209444.0,40.3771,40.3771,40.1287,40.1574,209444.0
2015-08-04 12:50:00,42.04,42.04,41.82,41.91,177486.0,40.1574,40.1574,39.9472,40.0332,177486.0
2015-08-04 13:00:00,41.92,41.96,41.84,41.95,130036.0,40.0427,40.081,39.9663,40.0714,130036.0
2015-08-04 13:10:00,41.95,42.09,41.89,42.05,84820.0,40.0714,40.2051,40.0141,40.1669,84820.0
2015-08-04 13:20:00,42.07,42.08,41.95,41.97,69778.0,40.186,40.1956,40.0714,40.0905,69778.0
2015-08-04 13:30:00,42.02,42.14,41.96,42.01,116486.0,40.1383,40.2529,40.081,40.1287,116486.0
2015-08-04 13:40:00,42.01,42.01,41.74,41.78,163850.0,40.1287,40.1287,39.8708,39.909,163850.0
2015-08-04 13:50:00,41.78,41.88,41.72,41.85,187864.0,39.909,40.0045,39.8517,39.9759,187864.0
2015-08-04 14:00:00,41.84,41.86,41.67,41.68,197404.0,39.9663,39.9854,39.8039,39.8135,197404.0
2015-08-04 14:10:00,41.69,41.74,41.56,41.73,151398.0,39.823,39.8708,39.6989,39.8613,151398.0
2015-08-04 14:20:00,41.74,41.83,41.7,41.83,131026.0,39.8708,39.9568,39.8326,39.9568,131026.0
2015-08-04 14:30:00,41.83,41.98,41.8,41.95,144760.0,39.9568,40.1001,39.9281,40.0714,144760.0
2015-08-04 14:40:00,41.96,42.08,41.92,42.07,138824.0,40.081,40.1956,40.0427,40.186,138824.0
2015-08-04 14:50:00,42.08,42.08,41.93,41.99,148420.0,40.1956,40.1956,40.0523,40.1096,148420.0
2015-08-04 15:00:00,41.99,42.06,41.91,41.93,144212.0,40.1096,40.1765,40.0332,40.0523,144212.0
2015-08-04 15:10:00,41.92,41.93,41.81,41.85,87160.0,40.0427,40.0523,39.9377,39.9759,87160.0
2015-08-04 15:20:00,41.87,41.96,41.85,41.91,104702.0,39.995,40.081,39.9759,40.0332,104702.0
2015-08-04 15:30:00,41.91,42.01,41.82,41.82,243340.0,40.0332,40.1287,39.9472,39.9472,243340.0
2015-08-04 15:40:00,41.83,41.9,41.75,41.87,178032.0,39.9568,40.0236,39.8804,39.995,178032.0
2015-08-04 15:50:00,41.85,42.01,41.75,41.99,292848.0,39.9759,40.1287,39.8804,40.1096,292848.0
2015-08-05 09:30:00,42.6,43.22,42.53,43.13,821812.0,40.6923,41.2845,40.6254,41.1986,821812.0
2015-08-05 09:40:00,43.13,43.35,43.05,43.34,466546.0,41.1986,41.4087,41.1221,41.3992,466546.0
2015-08-05 09:50:00,43.35,43.4,43.12,43.18,236224.0,41.4087,41.4565,41.189,41.2463,236224.0
2015-08-05 10:00:00,43.17,43.29,43.04,43.27,314490.0,41.2368,41.3514,41.1126,41.3323,314490.0
2015-08-05 10:10:00,43.27,43.34,43.17,43.27,181356.0,41.3323,41.3992,41.2368,41.3323,181356.0
2015-08-05 10:20:00,43.25,43.47,43.25,43.44,208326.0,41.3132,41.5233,41.3132,41.4947,208326.0
2015-08-05 10:30:00,43.46,43.52,43.33,43.35,269214.0,41.5138,41.5711,41.3896,41.4087,269214.0
2015-08-05 10:40:00,43.35,43.37,43.21,43.26,143410.0,41.4087,41.4278,41.275,41.3227,143410.0
2015-08-05 10:50:00,43.26,43.34,43.15,43.16,143634.0,41.3227,41.3992,41.2177,41.2272,143634.0
2015-08-05 11:00:00,43.15,43.3,43.15,43.27,86386.0,41.2177,41.3609,41.2177,41.3323,86386.0
2015-08-05 11:10:00,43.26,43.35,43.2,43.3,79352.0,41.3227,41.4087,41.2654,41.3609,79352.0
2015-08-05 11:20:00,43.29,43.33,43.19,43.24,59864.0,41.3514,41.3896,41.2559,41.3036,59864.0
2015-08-05 11:30:00,43.27,43.28,43.07,43.07,91066.0,41.3323,41.3418,41.1412,41.1412,91066.0
2015-08-05 11:40:00,43.06,43.09,42.98,43.04,172058.0,41.1317,41.1604,41.0553,41.1126,172058.0
2015-08-05 11:50:00,43.02,43.02,42.68,42.74,212972.0,41.0935,41.0935,40.7687,40.826,212972.0
2015-08-05 12:00:00,42.73,42.82,42.69,42.74,92198.0,40.8165,40.9024,40.7783,40.826,92198.0
2015-08-05 12:10:00,42.74,42.79,42.34,42.37,225220.0,40.826,40.8738,40.4439,40.4726,225220.0
2015-08-05 12:20:00,42.38,42.49,42.1,42.2,237474.0,40.4821,40.5872,40.2147,40.3102,237474.0
2015-08-05 12:30:00,42.18,42.31,42.13,42.22,149746.0,40.2911,40.4153,40.2433,40.3293,149746.0
2015-08-05 12:40:00,42.22,42.4,42.05,42.38,153798.0,40.3293,40.5013,40.1669,40.4821,153798.0
2015-08-05 12:50:00,42.34,42.45,42.19,42.43,163374.0,40.4439,40.549,40.3007,40.5299,163374.0
2015-08-05 13:00:00,42.44,42.45,42.13,42.16,94402.0,40.5395,40.549,40.2433,40.272,94402.0
2015-08-05 13:10:00,42.18,42.18,41.88,41.95,317948.0,40.2911,40.2911,40.0045,40.0714,317948.0
2015-08-05 13:20:00,41.92,42.09,41.89,42.06,143412.0,40.0427,40.2051,40.0141,40.1765,143412.0
2015-08-05 13:30:00,42.06,42.1,41.93,42.08,106204.0,40.1765,40.2147,40.0523,40.1956,106204.0
2015-08-05 13:40:00,42.08,42.3,42.07,42.27,199686.0,40.1956,40.4057,40.186,40.3771,199686.0
2015-08-05 13:50:00,42.29,42.29,42.09,42.18,111330.0,40.3962,40.3962,40.2051,40.2911,111330.0
2015-08-05 14:00:00,42.17,42.34,42.15,42.29,147086.0,40.2816,40.4439,40.2624,40.3962,147086.0
2015-08-05 14:10:00,42.28,42.33,42.23,42.31,100984.0,40.3866,40.4344,40.3389,40.4153,100984.0
2015-08-05 14:20:00,42.33,42.44,42.32,42.43,117258.0,40.4344,40.5395,40.4248,40.5299,117258.0
2015-08-05 14:30:00,42.44,42.5,42.38,42.46,124434.0,40.5395,40.5968,40.4821,40.5586,124434.0
2015-08-05 14:40:00,42.46,42.48,42.31,42.47,144936.0,40.5586,40.5777,40.4153,40.5681,144936.0
2015-08-05 14:50:00,42.48,42.48,42.18,42.24,171668.0,40.5777,40.5777,40.2911,40.3484,171668.0
2015-08-05 15:00:00,42.24,42.41,42.23,42.4,119276.0,40.3484,40.5108,40.3389,40.5013,119276.0
2015-08-05 15:10:00,42.41,42.58,42.3,42.31,234968.0,40.5108,40.6732,40.4057,40.4153,234968.0
2015-08-05 15:20:00,42.3,42.42,42.3,42.32,276268.0,40.4057,40.5204,40.4057,40.4248,276268.0
2015-08-05 15:30:00,42.31,42.31,42.21,42.23,90226.0,40.4153,40.4153,40.3198,40.3389,90226.0
2015-08-05 15:40:00,42.22,42.28,42.11,42.18,225558.0,40.3293,40.3866,40.2242,40.2911,225558.0
2015-08-05 15:50:00,42.18,42.28,42.1,42.28,459380.0,40.2911,40.3866,40.2147,40.3866,459380.0
2015-08-06 09:30:00,42.44,42.62,41.79,41.95,503848.0,40.5395,40.7114,39.9186,40.0714,503848.0
2015-08-06 09:40:00,41.93,42.04,41.77,42.02,387134.0,40.0523,40.1574,39.8995,40.1383,387134.0
2015-08-06 09:50:00,42.02,42.02,41.62,41.75,352880.0,40.1383,40.1383,39.7562,39.8804,352880.0
2015-08-06 10:00:00,41.74,41.74,41.51,41.55,237664.0,39.8708,39.8708,39.6511,39.6893,237664.0
2015-08-06 10:10:00,41.52,41.74,41.48,41.54,227522.0,39.6607,39.8708,39.6225,39.6798,227522.0
2015-08-06 10:20:00,41.53,41.53,41.07,41.19,441252.0,39.6702,39.6702,39.2308,39.3454,441252.0
2015-08-06 10:30:00,41.2,41.47,41.09,41.42,224730.0,39.355,39.6129,39.2499,39.5651,224730.0
2015-08-06 10:40:00,41.41,41.7,41.34,41.63,325622.0,39.5556,39.8326,39.4887,39.7657,325622.0
2015-08-06 10:50:00,41.65,41.69,41.39,41.43,129858.0,39.7848,39.823,39.5365,39.5747,129858.0
2015-08-06 11:00:00,41.43,41.46,41.2,41.24,169982.0,39.5747,39.6033,39.355,39.3932,169982.0
2015-08-06 11:10:00,41.23,41.23,41.01,41.11,399856.0,39.3836,39.3836,39.1735,39.269,399856.0
2015-08-06 11:20:00,41.1,41.21,40.77,40.82,521896.0,39.2595,39.3645,38.9442,38.992,521896.0
2015-08-06 11:30:00,40.84,40.85,40.51,40.52,349222.0,39.0111,39.0207,38.6959,38.7054,349222.0
2015-08-06 11:40:00,40.51,40.67,40.42,40.56,372976.0,38.6959,38.8487,38.6099,38.7437,372976.0
2015-08-06 11:50:00,40.54,40.54,40.08,40.16,452114.0,38.7245,38.7245,38.2851,38.3616,452114.0
2015-08-06 12:00:00,40.13,40.26,40.06,40.23,421204.0,38.3329,38.4571,38.266,38.4284,421204.0
2015-08-06 12:10:00,40.23,40.24,39.91,39.93,394032.0,38.4284,38.438,38.1228,38.1419,394032.0
2015-08-06 12:20:00,39.96,40.15,39.76,40.13,377876.0,38.1705,38.352,37.9795,38.3329,377876.0
2015-08-06 12:30:00,40.13,40.13,39.75,39.78,261262.0,38.3329,38.3329,37.9699,37.9986,261262.0
2015-08-06 12:40:00,39.79,39.97,39.66,39.91,323408.0,38.0081,38.1801,37.884,38.1228,323408.0
2015-08-06 12:50:00,39.88,40.02,39.82,39.9,159226.0,38.0941,38.2278,38.0368,38.1132,159226.0
2015-08-06 13:00:00,39.88,39.94,39.77,39.85,155354.0,38.0941,38.1514,37.989,38.0654,155354.0
2015-08-06 13:10:00,39.88,40.01,39.8,40.0,188556.0,38.0941,38.2183,38.0177,38.2087,188556.0
2015-08-06 13:20:00,40.01,40.4,39.98,40.3,406990.0,38.2183,38.5908,38.1896,38.4953,406990.0
2015-08-06 13:30:00,40.33,40.4,40.22,40.24,154996.0,38.524,38.5908,38.4189,38.438,154996.0
2015-08-06 13:40:00,40.24,40.52,40.22,40.49,162816.0,38.438,38.7054,38.4189,38.6768,162816.0
2015-08-06 13:50:00,40.5,40.5,40.34,40.35,153822.0,38.6863,38.6863,38.5335,38.5431,153822.0
2015-08-06 14:00:00,40.34,40.35,40.14,40.27,150924.0,38.5335,38.5431,38.3425,38.4666,150924.0
2015-08-06 14:10:00,40.28,40.37,40.2,40.33,87570.0,38.4762,38.5622,38.3998,38.524,87570.0
2015-08-06 14:20:00,40.33,40.87,40.31,40.74,417062.0,38.524,39.0398,38.5048,38.9156,417062.0
2015-08-06 14:30:00,40.77,40.83,40.6,40.69,130678.0,38.9442,39.0016,38.7819,38.8678,130678.0
2015-08-06 14:40:00,40.69,40.74,40.68,40.7,54214.0,38.8678,38.9156,38.8583,38.8774,54214.0
2015-08-06 14:50:00,40.7,40.71,40.48,40.57,171670.0,38.8774,38.8869,38.6672,38.7532,171670.0
2015-08-06 15:00:00,40.61,40.67,40.54,40.56,86116.0,38.7914,38.8487,38.7245,38.7437,86116.0
2015-08-06 15:10:00,40.55,40.72,40.54,40.72,96734.0,38.7341,38.8965,38.7245,38.8965,96734.0
2015-08-06 15:20:00,40.71,40.79,40.49,40.53,142476.0,38.8869,38.9634,38.6768,38.715,142476.0
2015-08-06 15:30:00,40.52,40.52,40.3,40.47,198704.0,38.7054,38.7054,38.4953,38.6577,198704.0
2015-08-06 15:40:00,40.48,40.7,40.45,40.65,232702.0,38.6672,38.8774,38.6386,38.8296,232702.0
2015-08-06 15:50:00,40.65,40.69,40.52,40.59,372994.0,38.8296,38.8678,38.7054,38.7723,372994.0
2015-08-07 09:30:00,40.04,40.15,39.71,39.83,637002.0,38.2469,38.352,37.9317,38.0463,637002.0
2015-08-07 09:40:00,39.83,40.21,39.8,39.93,448676.0,38.0463,38.4093,38.0177,38.1419,448676.0
2015-08-07 09:50:00,39.93,40.35,39.62,40.24,422998.0,38.1419,38.5431,37.8457,38.438,422998.0
2015-08-07 10:00:00,40.24,40.24,39.81,39.93,306650.0,38.438,38.438,38.0272,38.1419,306650.0
2015-08-07 10:10:00,39.95,40.07,39.86,39.86,173728.0,38.161,38.2756,38.075,38.075,173728.0
2015-08-07 10:20:00,39.84,39.91,39.48,39.65,404752.0,38.0559,38.1228,37.712,37.8744,404752.0
2015-08-07 10:30:00,39.62,40.02,39.54,40.02,248570.0,37.8457,38.2278,37.7693,38.2278,248570.0
2015-08-07 10:40:00,40.01,40.15,39.82,40.07,242540.0,38.2183,38.352,38.0368,38.2756,242540.0
2015-08-07 10:50:00,40.1,40.19,39.81,39.95,125028.0,38.3043,38.3902,38.0272,38.161,125028.0
2015-08-07 11:00:00,39.94,40.05,39.82,39.83,123676.0,38.1514,38.2565,38.0368,38.0463,123676.0
2015-08-07 11:10:00,39.83,39.87,39.34,39.38,405570.0,38.0463,38.0845,37.5783,37.6165,405570.0
2015-08-07 11:20:00,39.38,39.58,39.34,39.52,315222.0,37.6165,37.8075,37.5783,37.7502,315222.0
2015-08-07 11:30:00,39.51,39.52,39.3,39.33,285356.0,37.7407,37.7502,37.5401,37.5687,285356.0
2015-08-07 11:40:00,39.33,39.56,39.33,39.44,183022.0,37.5687,37.7884,37.5687,37.6738,183022.0
2015-08-07 11:50:00,39.46,39.59,39.33,39.5,129634.0,37.6929,37.8171,37.5687,37.7311,129634.0
2015-08-07 12:00:00,39.52,39.65,39.51,39.62,157846.0,37.7502,37.8744,37.7407,37.8457,157846.0
2015-08-07 12:10:00,39.62,39.63,39.54,39.59,66358.0,37.8457,37.8553,37.7693,37.8171,66358.0
2015-08-07 12:20:00,39.58,39.62,39.44,39.49,145170.0,37.8075,37.8457,37.6738,37.7216,145170.0
2015-08-07 12:30:00,39.49,39.49,39.31,39.46,162972.0,37.7216,37.7216,37.5496,37.6929,162972.0
2015-08-07 12:40:00,39.45,39.51,39.38,39.41,107850.0,37.6834,37.7407,37.6165,37.6451,107850.0
2015-08-07 12:50:00,39.4,39.51,39.31,39.41,137336.0,37.6356,37.7407,37.5496,37.6451,137336.0
2015-08-07 13:00:00,39.4,39.41,39.32,39.34,66190.0,37.6356,37.6451,37.5592,37.5783,66190.0
2015-08-07 13:10:00,39.34,39.34,39.13,39.25,265008.0,37.5783,37.5783,37.3777,37.4923,265008.0
2015-08-07 13:20:00,39.24,39.32,39.15,39.3,176014.0,37.4828,37.5592,37.3968,37.5401,176014.0
2015-08-07 13:30:00,39.29,39.52,39.28,39.46,139792.0,37.5305,37.7502,37.521,37.6929,139792.0
2015-08-07 13:40:00,39.47,39.57,39.38,39.52,91618.0,37.7025,37.798,37.6165,37.7502,91618.0
2015-08-07 13:50:00,39.52,39.53,39.26,39.3,135442.0,37.7502,37.7598,37.5019,37.5401,135442.0
2015-08-07 14:00:00,39.27,39.29,39.17,39.27,101032.0,37.5114,37.5305,37.4159,37.5114,101032.0
2015-08-07 14:10:00,39.26,39.31,39.02,39.07,177182.0,37.5019,37.5496,37.2726,37.3204,177182.0
2015-08-07 14:20:00,39.03,39.23,38.97,39.15,221078.0,37.2822,37.4732,37.2249,37.3968,221078.0
2015-08-07 14:30:00,39.16,39.45,39.16,39.36,161754.0,37.4063,37.6834,37.4063,37.5974,161754.0
2015-08-07 14:40:00,39.36,39.39,39.22,39.38,59526.0,37.5974,37.626,37.4637,37.6165,59526.0
2015-08-07 14:50:00,39.39,39.58,39.35,39.51,245830.0,37.626,37.8075,37.5878,37.7407,245830.0
2015-08-07 15:00:00,39.47,39.57,39.39,39.46,179622.0,37.7025,37.798,37.626,37.6929,179622.0
2015-08-07 15:10:00,39.46,39.48,39.32,39.41,184496.0,37.6929,37.712,37.5592,37.6451,184496.0
2015-08-07 15:20:00,39.43,39.73,39.42,39.68,299642.0,37.6643,37.9508,37.6547,37.9031,299642.0
2015-08-07 15:30:00,39.66,39.75,39.49,39.63,230000.0,37.884,37.9699,37.7216,37.8553,230000.0
2015-08-07 15:40:00,39.63,39.71,39.52,39.67,226600.0,37.8553,37.9317,37.7502,37.8935,226600.0
2015-08-07 15:50:00,39.67,39.8,39.6,39.8,617910.0,37.8935,38.0177,37.8266,38.0177,617910.0
2015-08-10 09:30:00,40.24,40.88,40.2,40.72,843058.0,38.438,39.0493,38.3998,38.8965,843058.0
2015-08-10 09:40:00,40.73,41.24,40.7,41.16,969100.0,38.906,39.3932,38.8774,39.3168,969100.0
2015-08-10 09:50:00,41.17,41.38,40.99,41.05,539142.0,39.3263,39.5269,39.1544,39.2117,539142.0
2015-08-10 10:00:00,41.06,41.16,41.0,41.11,218906.0,39.2213,39.3168,39.1639,39.269,218906.0
2015-08-10 10:10:00,41.1,41.12,40.92,41.05,272814.0,39.2595,39.2786,39.0875,39.2117,272814.0
2015-08-10 10:20:00,41.05,41.24,41.03,41.08,196700.0,39.2117,39.3932,39.1926,39.2404,196700.0
2015-08-10 10:30:00,41.08,41.1,40.58,40.66,396520.0,39.2404,39.2595,38.7628,38.8392,396520.0
2015-08-10 10:40:00,40.63,40.99,40.57,40.97,200108.0,38.8105,39.1544,38.7532,39.1353,200108.0
2015-08-10 10:50:00,40.97,40.98,40.7,40.85,118864.0,39.1353,39.1448,38.8774,39.0207,118864.0
2015-08-10 11:00:00,40.88,41.05,40.86,41.05,141344.0,39.0493,39.2117,39.0302,39.2117,141344.0
2015-08-10 11:10:00,41.05,41.07,40.91,40.98,132138.0,39.2117,39.2308,39.078,39.1448,132138.0
2015-08-10 11:20:00,40.97,41.07,40.74,40.77,153170.0,39.1353,39.2308,38.9156,38.9442,153170.0
2015-08-10 11:30:00,40.78,40.93,40.74,40.77,132150.0,38.9538,39.0971,38.9156,38.9442,132150.0
2015-08-10 11:40:00,40.77,40.88,40.74,40.87,71548.0,38.9442,39.0493,38.9156,39.0398,71548.0
2015-08-10 11:50:00,40.87,40.94,40.8,40.82,94292.0,39.0398,39.1066,38.9729,38.992,94292.0
2015-08-10 12:00:00,40.82,40.88,40.8,40.87,38570.0,38.992,39.0493,38.9729,39.0398,38570.0
2015-08-10 12:10:00,40.85,40.98,40.85,40.91,58062.0,39.0207,39.1448,39.0207,39.078,58062.0
2015-08-10 12:20:00,40.91,40.98,40.91,40.91,43914.0,39.078,39.1448,39.078,39.078,43914.0
2015-08-10 12:30:00,40.92,40.98,40.88,40.98,56000.0,39.0875,39.1448,39.0493,39.1448,56000.0
2015-08-10 12:40:00,40.96,41.05,40.9,41.05,94206.0,39.1257,39.2117,39.0684,39.2117,94206.0
2015-08-10 12:50:00,41.06,41.07,40.99,41.02,56740.0,39.2213,39.2308,39.1544,39.1831,56740.0
2015-08-10 13:00:00,41.02,41.14,40.99,41.09,80050.0,39.1831,39.2977,39.1544,39.2499,80050.0
2015-08-10 13:10:00,41.1,41.16,41.09,41.13,70608.0,39.2595,39.3168,39.2499,39.2881,70608.0
2015-08-10 13:20:00,41.12,41.24,41.11,41.16,130364.0,39.2786,39.3932,39.269,39.3168,130364.0
2015-08-10 13:30:00,41.18,41.29,41.18,41.27,103666.0,39.3359,39.441,39.3359,39.4219,103666.0
2015-08-10 13:40:00,41.27,41.32,41.13,41.18,100602.0,39.4219,39.4696,39.2881,39.3359,100602.0
2015-08-10 13:50:00,41.17,41.26,41.16,41.24,53706.0,39.3263,39.4123,39.3168,39.3932,53706.0
2015-08-10 14:00:00,41.25,41.27,41.13,41.18,108954.0,39.4028,39.4219,39.2881,39.3359,108954.0
2015-08-10 14:10:00,41.18,41.34,41.16,41.27,125534.0,39.3359,39.4887,39.3168,39.4219,125534.0
2015-08-10 14:20:00,41.26,41.27,41.18,41.18,72904.0,39.4123,39.4219,39.3359,39.3359,72904.0
2015-08-10 14:30:00,41.19,41.19,41.08,41.13,98292.0,39.3454,39.3454,39.2404,39.2881,98292.0
2015-08-10 14:40:00,41.13,41.18,41.08,41.11,100682.0,39.2881,39.3359,39.2404,39.269,100682.0
2015-08-10 14:50:00,41.1,41.16,41.05,41.1,133100.0,39.2595,39.3168,39.2117,39.2595,133100.0
2015-08-10 15:00:00,41.1,41.23,41.08,41.21,122230.0,39.2595,39.3836,39.2404,39.3645,122230.0
2015-08-10 15:10:00,41.21,41.21,41.07,41.12,125076.0,39.3645,39.3645,39.2308,39.2786,125076.0
2015-08-10 15:20:00,41.12,41.18,41.05,41.06,93762.0,39.2786,39.3359,39.2117,39.2213,93762.0
2015-08-10 15:30:00,41.07,41.13,40.93,40.97,168812.0,39.2308,39.2881,39.0971,39.1353,168812.0
2015-08-10 15:40:00,40.98,41.09,40.98,41.01,146686.0,39.1448,39.2499,39.1448,39.1735,146686.0
2015-08-10 15:50:00,41.02,41.2,41.02,41.13,444504.0,39.1831,39.355,39.1831,39.2881,444504.0
2015-08-11 09:30:00,40.34,40.72,39.98,40.56,890934.0,38.5335,38.8965,38.1896,38.7437,890934.0
2015-08-11 09:40:00,40.55,40.75,40.25,40.58,488274.0,38.7341,38.9251,38.4475,38.7628,488274.0
2015-08-11 09:50:00,40.58,40.63,40.15,40.33,388156.0,38.7628,38.8105,38.352,38.524,388156.0
2015-08-11 10:00:00,40.3,40.38,40.06,40.31,428032.0,38.4953,38.5717,38.266,38.5048,428032.0
2015-08-11 10:10:00,40.31,40.55,40.2,40.54,172078.0,38.5048,38.7341,38.3998,38.7245,172078.0
2015-08-11 10:20:00,40.51,40.8,40.51,40.68,566062.0,38.6959,38.9729,38.6959,38.8583,566062.0
2015-08-11 10:30:00,40.69,40.77,40.56,40.63,280640.0,38.8678,38.9442,38.7437,38.8105,280640.0
2015-08-11 10:40:00,40.62,40.94,40.59,40.8,366430.0,38.801,39.1066,38.7723,38.9729,366430.0
2015-08-11 10:50:00,40.8,40.84,40.61,40.63,195530.0,38.9729,39.0111,38.7914,38.8105,195530.0
2015-08-11 11:00:00,40.6,40.7,40.18,40.25,354658.0,38.7819,38.8774,38.3807,38.4475,354658.0
2015-08-11 11:10:00,40.21,40.38,40.21,40.26,217488.0,38.4093,38.5717,38.4093,38.4571,217488.0
2015-08-11 11:20:00,40.26,40.3,39.99,40.01,330940.0,38.4571,38.4953,38.1992,38.2183,330940.0
2015-08-11 11:30:00,40.05,40.18,40.02,40.15,169370.0,38.2565,38.3807,38.2278,38.352,169370.0
2015-08-11 11:40:00,40.16,40.18,39.76,39.81,368822.0,38.3616,38.3807,37.9795,38.0272,368822.0
2015-08-11 11:50:00,39.79,39.93,39.75,39.9,342464.0,38.0081,38.1419,37.9699,38.1132,342464.0
2015-08-11 12:00:00,39.91,39.99,39.85,39.99,128652.0,38.1228,38.1992,38.0654,38.1992,128652.0
2015-08-11 12:10:00,39.99,40.27,39.98,40.14,366464.0,38.1992,38.4666,38.1896,38.3425,366464.0
2015-08-11 12:20:00,40.15,40.18,39.99,40.18,99346.0,38.352,38.3807,38.1992,38.3807,99346.0
2015-08-11 12:30:00,40.18,40.38,40.13,40.2,222372.0,38.3807,38.5717,38.3329,38.3998,222372.0
2015-08-11 12:40:00,40.19,40.21,40.02,40.09,121044.0,38.3902,38.4093,38.2278,38.2947,121044.0
2015-08-11 12:50:00,40.08,40.11,39.83,39.9,258148.0,38.2851,38.3138,38.0463,38.1132,258148.0
2015-08-11 13:00:00,39.88,39.96,39.76,39.84,356868.0,38.0941,38.1705,37.9795,38.0559,356868.0
2015-08-11 13:10:00,39.85,39.93,39.66,39.85,432792.0,38.0654,38.1419,37.884,38.0654,432792.0
2015-08-11 13:20:00,39.83,39.89,39.71,39.81,154832.0,38.0463,38.1037,37.9317,38.0272,154832.0
2015-08-11 13:30:00,39.79,39.96,39.73,39.9,164606.0,38.0081,38.1705,37.9508,38.1132,164606.0
2015-08-11 13:40:00,39.9,39.93,39.73,39.76,90872.0,38.1132,38.1419,37.9508,37.9795,90872.0
2015-08-11 13:50:00,39.74,39.81,39.6,39.6,282398.0,37.9604,38.0272,37.8266,37.8266,282398.0
2015-08-11 14:00:00,39.63,39.77,39.54,39.69,194606.0,37.8553,37.989,37.7693,37.9126,194606.0
2015-08-11 14:10:00,39.71,39.8,39.5,39.54,241124.0,37.9317,38.0177,37.7311,37.7693,241124.0
2015-08-11 14:20:00,39.54,39.78,39.51,39.7,212768.0,37.7693,37.9986,37.7407,37.9222,212768.0
2015-08-11 14:30:00,39.72,39.74,39.53,39.64,106800.0,37.9413,37.9604,37.7598,37.8648,106800.0
2015-08-11 14:40:00,39.63,39.72,39.63,39.64,177856.0,37.8553,37.9413,37.8553,37.8648,177856.0
2015-08-11 14:50:00,39.63,39.85,39.51,39.82,238782.0,37.8553,38.0654,37.7407,38.0368,238782.0
2015-08-11 15:00:00,39.83,39.92,39.74,39.8,250028.0,38.0463,38.1323,37.9604,38.0177,250028.0
2015-08-11 15:10:00,39.8,39.99,39.8,39.96,258066.0,38.0177,38.1992,38.0177,38.1705,258066.0
2015-08-11 15:20:00,39.96,39.99,39.88,39.97,162046.0,38.1705,38.1992,38.0941,38.1801,162046.0
2015-08-11 15:30:00,39.98,40.1,39.93,40.08,329174.0,38.1896,38.3043,38.1419,38.2851,329174.0
2015-08-11 15:40:00,40.08,40.16,40.02,40.09,364504.0,38.2851,38.3616,38.2278,38.2947,364504.0
2015-08-11 15:50:00,40.09,40.2,40.01,40.07,631112.0,38.2947,38.3998,38.2183,38.2756,631112.0
2015-08-12 09:30:00,39.44,39.47,38.75,39.07,693264.0,37.6738,37.7025,37.0147,37.3204,693264.0
2015-08-12 09:40:00,39.05,39.24,38.85,38.88,523314.0,37.3013,37.4828,37.1102,37.1389,523314.0
2015-08-12 09:50:00,38.91,39.1,38.75,38.95,349834.0,37.1675,37.349,37.0147,37.2057,349834.0
2015-08-12 10:00:00,38.93,38.97,38.58,38.59,468300.0,37.1866,37.2249,36.8523,36.8619,468300.0
2015-08-12 10:10:00,38.58,38.58,38.21,38.34,984824.0,36.8523,36.8523,36.4989,36.6231,984824.0
2015-08-12 10:20:00,38.34,38.35,37.91,38.2,633534.0,36.6231,36.6326,36.2123,36.4893,633534.0
2015-08-12 10:30:00,38.19,38.42,38.09,38.4,377856.0,36.4798,36.6995,36.3843,36.6804,377856.0
2015-08-12 10:40:00,38.37,38.47,38.13,38.16,354034.0,36.6517,36.7472,36.4225,36.4511,354034.0
2015-08-12 10:50:00,38.13,38.23,37.84,38.02,394702.0,36.4225,36.518,36.1455,36.3174,394702.0
2015-08-12 11:00:00,38.03,38.52,38.0,38.5,455058.0,36.3269,36.795,36.2983,36.7759,455058.0
2015-08-12 11:10:00,38.49,38.58,38.4,38.52,355924.0,36.7663,36.8523,36.6804,36.795,355924.0
2015-08-12 11:20:00,38.5,38.61,38.42,38.59,190408.0,36.7759,36.881,36.6995,36.8619,190408.0
2015-08-12 11:30:00,38.58,38.63,38.45,38.47,248586.0,36.8523,36.9001,36.7281,36.7472,248586.0
2015-08-12 11:40:00,38.48,38.57,38.31,38.4,103204.0,36.7568,36.8428,36.5944,36.6804,103204.0
2015-08-12 11:50:00,38.38,38.41,38.15,38.22,169848.0,36.6613,36.6899,36.4416,36.5084,169848.0
2015-08-12 12:00:00,38.2,38.33,38.11,38.32,411132.0,36.4893,36.6135,36.4034,36.604,411132.0
2015-08-12 12:10:00,38.32,38.54,38.31,38.51,117932.0,36.604,36.8141,36.5944,36.7855,117932.0
2015-08-12 12:20:00,38.52,38.63,38.43,38.62,176626.0,36.795,36.9001,36.709,36.8905,176626.0
2015-08-12 12:30:00,38.63,38.88,38.58,38.88,376198.0,36.9001,37.1389,36.8523,37.1389,376198.0
2015-08-12 12:40:00,38.88,38.94,38.76,38.8,264270.0,37.1389,37.1962,37.0243,37.0625,264270.0
2015-08-12 12:50:00,38.77,38.92,38.72,38.8,129980.0,37.0338,37.1771,36.986,37.0625,129980.0
2015-08-12 13:00:00,38.83,39.07,38.79,39.02,615966.0,37.0911,37.3204,37.0529,37.2726,615966.0
2015-08-12 13:10:00,39.03,39.21,39.02,39.18,329676.0,37.2822,37.4541,37.2726,37.4254,329676.0
2015-08-12 13:20:00,39.18,39.3,39.15,39.16,310148.0,37.4254,37.5401,37.3968,37.4063,310148.0
2015-08-12 13:30:00,39.17,39.24,39.09,39.2,208886.0,37.4159,37.4828,37.3395,37.4446,208886.0
2015-08-12 13:40:00,39.24,39.55,39.24,39.5,441426.0,37.4828,37.7789,37.4828,37.7311,441426.0
2015-08-12 13:50:00,39.49,39.78,39.45,39.73,519176.0,37.7216,37.9986,37.6834,37.9508,519176.0
2015-08-12 14:00:00,39.74,39.76,39.38,39.55,331782.0,37.9604,37.9795,37.6165,37.7789,331782.0
2015-08-12 14:10:00,39.55,39.71,39.47,39.49,175784.0,37.7789,37.9317,37.7025,37.7216,175784.0
2015-08-12 14:20:00,39.47,39.47,39.06,39.1,226812.0,37.7025,37.7025,37.3108,37.349,226812.0
2015-08-12 14:30:00,39.09,39.49,38.99,39.47,266794.0,37.3395,37.7216,37.244,37.7025,266794.0
2015-08-12 14:40:00,39.48,39.8,39.42,39.77,304808.0,37.712,38.0177,37.6547,37.989,304808.0
2015-08-12 14:50:00,39.73,39.89,39.66,39.85,232602.0,37.9508,38.1037,37.884,38.0654,232602.0
2015-08-12 15:00:00,39.84,40.0,39.79,39.88,266058.0,38.0559,38.2087,38.0081,38.0941,266058.0
2015-08-12 15:10:00,39.9,39.9,39.64,39.77,172926.0,38.1132,38.1132,37.8648,37.989,172926.0
2015-08-12 15:20:00,39.78,40.04,39.74,39.95,317216.0,37.9986,38.2469,37.9604,38.161,317216.0
2015-08-12 15:30:00,39.95,40.18,39.91,39.94,435214.0,38.161,38.3807,38.1228,38.1514,435214.0
2015-08-12 15:40:00,39.93,39.98,39.87,39.88,310742.0,38.1419,38.1896,38.0845,38.0941,310742.0
2015-08-12 15:50:00,39.88,39.97,39.77,39.87,436578.0,38.0941,38.1801,37.989,38.0845,436578.0
2015-08-13 09:30:00,39.96,40.18,39.6,39.65,492110.0,38.1705,38.3807,37.8266,37.8744,492110.0
2015-08-13 09:40:00,39.66,39.68,39.34,39.35,367992.0,37.884,37.9031,37.5783,37.5878,367992.0
2015-08-13 09:50:00,39.35,39.6,39.33,39.55,215792.0,37.5878,37.8266,37.5687,37.7789,215792.0
2015-08-13 10:00:00,39.51,39.64,39.25,39.63,231626.0,37.7407,37.8648,37.4923,37.8553,231626.0
2015-08-13 10:10:00,39.64,39.68,39.35,39.52,158540.0,37.8648,37.9031,37.5878,37.7502,158540.0
2015-08-13 10:20:00,39.48,39.81,39.43,39.78,294286.0,37.712,38.0272,37.6643,37.9986,294286.0
2015-08-13 10:30:00,39.71,40.08,39.62,40.07,356256.0,37.9317,38.2851,37.8457,38.2756,356256.0
2015-08-13 10:40:00,40.08,40.13,39.85,39.87,229020.0,38.2851,38.3329,38.0654,38.0845,229020.0
2015-08-13 10:50:00,39.87,40.08,39.77,39.83,212150.0,38.0845,38.2851,37.989,38.0463,212150.0
2015-08-13 11:00:00,39.82,39.97,39.61,39.68,273102.0,38.0368,38.1801,37.8362,37.9031,273102.0
2015-08-13 11:10:00,39.64,39.9,39.58,39.85,183680.0,37.8648,38.1132,37.8075,38.0654,183680.0
2015-08-13 11:20:00,39.85,39.85,39.63,39.69,187506.0,38.0654,38.0654,37.8553,37.9126,187506.0
2015-08-13 11:30:00,39.73,39.85,39.63,39.8,203006.0,37.9508,38.0654,37.8553,38.0177,203006.0
2015-08-13 11:40:00,39.81,39.99,39.76,39.99,133536.0,38.0272,38.1992,37.9795,38.1992,133536.0
2015-08-13 11:50:00,39.99,39.99,39.73,39.9,129634.0,38.1992,38.1992,37.9508,38.1132,129634.0
2015-08-13 12:00:00,39.86,40.13,39.86,40.06,162446.0,38.075,38.3329,38.075,38.266,162446.0
2015-08-13 12:10:00,40.07,40.2,40.06,40.1,115288.0,38.2756,38.3998,38.266,38.3043,115288.0
2015-08-13 12:20:00,40.12,40.3,40.04,40.28,243276.0,38.3234,38.4953,38.2469,38.4762,243276.0
2015-08-13 12:30:00,40.24,40.34,40.18,40.24,132124.0,38.438,38.5335,38.3807,38.438,132124.0
2015-08-13 12:40:00,40.23,40.24,40.1,40.21,128790.0,38.4284,38.438,38.3043,38.4093,128790.0
2015-08-13 12:50:00,40.24,40.27,40.19,40.2,50272.0,38.438,38.4666,38.3902,38.3998,50272.0
2015-08-13 13:00:00,40.2,40.43,40.16,40.35,197670.0,38.3998,38.6195,38.3616,38.5431,197670.0
2015-08-13 13:10:00,40.35,40.39,40.19,40.24,75524.0,38.5431,38.5813,38.3902,38.438,75524.0
2015-08-13 13:20:00,40.24,40.35,40.23,40.25,91948.0,38.438,38.5431,38.4284,38.4475,91948.0
2015-08-13 13:30:00,40.27,40.3,40.23,40.26,50554.0,38.4666,38.4953,38.4284,38.4571,50554.0
2015-08-13 13:40:00,40.25,40.26,40.1,40.11,111818.0,38.4475,38.4571,38.3043,38.3138,111818.0
2015-08-13 13:50:00,40.1,40.12,39.98,40.09,166494.0,38.3043,38.3234,38.1896,38.2947,166494.0
2015-08-13 14:00:00,40.1,40.15,39.99,40.14,66694.0,38.3043,38.352,38.1992,38.3425,66694.0
2015-08-13 14:10:00,40.13,40.19,40.08,40.13,124438.0,38.3329,38.3902,38.2851,38.3329,124438.0
2015-08-13 14:20:00,40.1,40.2,40.04,40.08,118788.0,38.3043,38.3998,38.2469,38.2851,118788.0
2015-08-13 14:30:00,40.11,40.17,40.1,40.11,41428.0,38.3138,38.3711,38.3043,38.3138,41428.0
2015-08-13 14:40:00,40.12,40.16,40.04,40.16,36960.0,38.3234,38.3616,38.2469,38.3616,36960.0
2015-08-13 14:50:00,40.17,40.23,40.13,40.14,96530.0,38.3711,38.4284,38.3329,38.3425,96530.0
2015-08-13 15:00:00,40.13,40.16,39.98,39.99,173000.0,38.3329,38.3616,38.1896,38.1992,173000.0
2015-08-13 15:10:00,39.99,40.08,39.91,39.96,275150.0,38.1992,38.2851,38.1228,38.1705,275150.0
2015-08-13 15:20:00,39.96,39.97,39.75,39.75,267618.0,38.1705,38.1801,37.9699,37.9699,267618.0
2015-08-13 15:30:00,39.76,39.76,39.44,39.56,423838.0,37.9795,37.9795,37.6738,37.7884,423838.0
2015-08-13 15:40:00,39.56,39.58,39.33,39.47,412552.0,37.7884,37.8075,37.5687,37.7025,412552.0
2015-08-13 15:50:00,39.46,39.51,39.35,39.46,234302.0,37.6929,37.7407,37.5878,37.6929,234302.0
2015-08-14 09:30:00,39.34,39.52,39.2,39.38,340236.0,37.5783,37.7502,37.4446,37.6165,340236.0
2015-08-14 09:40:00,39.35,39.51,39.17,39.49,218614.0,37.5878,37.7407,37.4159,37.7216,218614.0
2015-08-14 09:50:00,39.5,39.77,39.49,39.7,346450.0,37.7311,37.989,37.7216,37.9222,346450.0
2015-08-14 10:00:00,39.69,39.77,39.48,39.6,169454.0,37.9126,37.989,37.712,37.8266,169454.0
2015-08-14 10:10:00,39.6,39.66,39.39,39.63,179054.0,37.8266,37.884,37.626,37.8553,179054.0
2015-08-14 10:20:00,39.65,39.65,39.46,39.48,123908.0,37.8744,37.8744,37.6929,37.712,123908.0
2015-08-14 10:30:00,39.47,39.62,39.4,39.54,163668.0,37.7025,37.8457,37.6356,37.7693,163668.0
2015-08-14 10:40:00,39.49,39.54,39.26,39.3,161288.0,37.7216,37.7693,37.5019,37.5401,161288.0
2015-08-14 10:50:00,39.3,39.4,39.19,39.19,148564.0,37.5401,37.6356,37.435,37.435,148564.0
2015-08-14 11:00:00,39.18,39.24,38.98,38.99,207722.0,37.4254,37.4828,37.2344,37.244,207722.0
2015-08-14 11:10:00,39.01,39.15,38.88,39.01,223332.0,37.2631,37.3968,37.1389,37.2631,223332.0
2015-08-14 11:20:00,38.99,39.2,38.98,39.15,109800.0,37.244,37.4446,37.2344,37.3968,109800.0
2015-08-14 11:30:00,39.17,39.31,39.06,39.3,87488.0,37.4159,37.5496,37.3108,37.5401,87488.0
2015-08-14 11:40:00,39.28,39.48,39.27,39.39,182288.0,37.521,37.712,37.5114,37.626,182288.0
2015-08-14 11:50:00,39.4,39.53,39.37,39.51,95384.0,37.6356,37.7598,37.6069,37.7407,95384.0
2015-08-14 12:00:00,39.51,39.62,39.49,39.54,171940.0,37.7407,37.8457,37.7216,37.7693,171940.0
2015-08-14 12:10:00,39.52,39.55,39.4,39.55,62342.0,37.7502,37.7789,37.6356,37.7789,62342.0
2015-08-14 12:20:00,39.54,39.56,39.4,39.45,52570.0,37.7693,37.7884,37.6356,37.6834,52570.0
2015-08-14 12:30:00,39.48,39.58,39.43,39.43,48894.0,37.712,37.8075,37.6643,37.6643,48894.0
2015-08-14 12:40:00,39.45,39.49,39.29,39.3,75184.0,37.6834,37.7216,37.5305,37.5401,75184.0
2015-08-14 12:50:00,39.3,39.47,39.25,39.47,65490.0,37.5401,37.7025,37.4923,37.7025,65490.0
2015-08-14 13:00:00,39.45,39.54,39.41,39.52,56310.0,37.6834,37.7693,37.6451,37.7502,56310.0
2015-08-14 13:10:00,39.54,39.87,39.5,39.86,254906.0,37.7693,38.0845,37.7311,38.075,254906.0
2015-08-14 13:20:00,39.85,39.92,39.79,39.83,134148.0,38.0654,38.1323,38.0081,38.0463,134148.0
2015-08-14 13:30:00,39.83,39.96,39.81,39.82,122390.0,38.0463,38.1705,38.0272,38.0368,122390.0
2015-08-14 13:40:00,39.81,39.84,39.7,39.72,75368.0,38.0272,38.0559,37.9222,37.9413,75368.0
2015-08-14 13:50:00,39.73,39.82,39.71,39.77,41216.0,37.9508,38.0368,37.9317,37.989,41216.0
2015-08-14 14:00:00,39.81,39.88,39.76,39.81,57082.0,38.0272,38.0941,37.9795,38.0272,57082.0
2015-08-14 14:10:00,39.82,40.0,39.81,39.92,116786.0,38.0368,38.2087,38.0272,38.1323,116786.0
2015-08-14 14:20:00,39.93,40.02,39.92,39.94,106354.0,38.1419,38.2278,38.1323,38.1514,106354.0
2015-08-14 14:30:00,39.94,40.08,39.88,40.08,182464.0,38.1514,38.2851,38.0941,38.2851,182464.0
2015-08-14 14:40:00,40.07,40.15,40.04,40.06,94362.0,38.2756,38.352,38.2469,38.266,94362.0
2015-08-14 14:50:00,40.04,40.07,39.99,40.0,83326.0,38.2469,38.2756,38.1992,38.2087,83326.0
2015-08-14 15:00:00,40.0,40.2,40.0,40.19,138998.0,38.2087,38.3998,38.2087,38.3902,138998.0
2015-08-14 15:10:00,40.19,40.26,40.17,40.2,195492.0,38.3902,38.4571,38.3711,38.3998,195492.0
2015-08-14 15:20:00,40.19,40.24,40.13,40.17,140384.0,38.3902,38.438,38.3329,38.3711,140384.0
2015-08-14 15:30:00,40.16,40.19,40.12,40.15,94024.0,38.3616,38.3902,38.3234,38.352,94024.0
2015-08-14 15:40:00,40.14,40.3,40.12,40.26,417948.0,38.3425,38.4953,38.3234,38.4571,417948.0
2015-08-14 15:50:00,40.25,40.26,40.1,40.21,360378.0,38.4475,38.4571,38.3043,38.4093,360378.0
2015-08-17 09:30:00,39.86,39.91,39.42,39.7,557294.0,38.075,38.1228,37.6547,37.9222,557294.0
2015-08-17 09:40:00,39.74,39.9,39.57,39.8,326752.0,37.9604,38.1132,37.798,38.0177,326752.0
2015-08-17 09:50:00,39.77,39.96,39.7,39.88,173112.0,37.989,38.1705,37.9222,38.0941,173112.0
2015-08-17 10:00:00,39.83,39.92,39.58,39.73,300088.0,38.0463,38.1323,37.8075,37.9508,300088.0
2015-08-17 10:10:00,39.76,40.36,39.67,40.3,634588.0,37.9795,38.5526,37.8935,38.4953,634588.0
2015-08-17 10:20:00,40.32,40.44,40.23,40.32,240888.0,38.5144,38.629,38.4284,38.5144,240888.0
2015-08-17 10:30:00,40.31,40.36,40.09,40.13,203998.0,38.5048,38.5526,38.2947,38.3329,203998.0
2015-08-17 10:40:00,40.11,40.32,40.07,40.24,166518.0,38.3138,38.5144,38.2756,38.438,166518.0
2015-08-17 10:50:00,40.24,40.63,40.24,40.6,273638.0,38.438,38.8105,38.438,38.7819,273638.0
2015-08-17 11:00:00,40.59,40.8,40.59,40.79,280128.0,38.7723,38.9729,38.7723,38.9634,280128.0
2015-08-17 11:10:00,40.8,40.89,40.71,40.75,249564.0,38.9729,39.0589,38.8869,38.9251,249564.0
2015-08-17 11:20:00,40.76,40.8,40.67,40.72,122870.0,38.9347,38.9729,38.8487,38.8965,122870.0
2015-08-17 11:30:00,40.7,40.72,40.63,40.67,102500.0,38.8774,38.8965,38.8105,38.8487,102500.0
2015-08-17 11:40:00,40.69,40.76,40.64,40.74,84148.0,38.8678,38.9347,38.8201,38.9156,84148.0
2015-08-17 11:50:00,40.75,40.77,40.56,40.64,80874.0,38.9251,38.9442,38.7437,38.8201,80874.0
2015-08-17 12:00:00,40.63,40.77,40.63,40.77,69366.0,38.8105,38.9442,38.8105,38.9442,69366.0
2015-08-17 12:10:00,40.77,40.8,40.67,40.68,53902.0,38.9442,38.9729,38.8487,38.8583,53902.0
2015-08-17 12:20:00,40.69,40.91,40.69,40.84,126388.0,38.8678,39.078,38.8678,39.0111,126388.0
2015-08-17 12:30:00,40.84,40.93,40.81,40.91,83654.0,39.0111,39.0971,38.9825,39.078,83654.0
2015-08-17 12:40:00,40.94,41.05,40.9,41.04,190660.0,39.1066,39.2117,39.0684,39.2022,190660.0
2015-08-17 12:50:00,41.05,41.15,40.97,41.13,144454.0,39.2117,39.3072,39.1353,39.2881,144454.0
2015-08-17 13:00:00,41.14,41.3,41.14,41.17,387644.0,39.2977,39.4505,39.2977,39.3263,387644.0
2015-08-17 13:10:00,41.19,41.3,41.18,41.22,117114.0,39.3454,39.4505,39.3359,39.3741,117114.0
2015-08-17 13:20:00,41.25,41.49,41.25,41.47,268422.0,39.4028,39.632,39.4028,39.6129,268422.0
2015-08-17 13:30:00,41.48,41.49,41.29,41.3,347904.0,39.6225,39.632,39.441,39.4505,347904.0
2015-08-17 13:40:00,41.3,41.34,41.19,41.34,312394.0,39.4505,39.4887,39.3454,39.4887,312394.0
2015-08-17 13:50:00,41.34,41.43,41.32,41.35,120778.0,39.4887,39.5747,39.4696,39.4983,120778.0
2015-08-17 14:00:00,41.35,41.42,41.27,41.27,136690.0,39.4983,39.5651,39.4219,39.4219,136690.0
2015-08-17 14:10:00,41.3,41.32,41.16,41.22,129394.0,39.4505,39.4696,39.3168,39.3741,129394.0
2015-08-17 14:20:00,41.24,41.31,41.18,41.18,49676.0,39.3932,39.4601,39.3359,39.3359,49676.0
2015-08-17 14:30:00,41.2,41.35,41.19,41.31,69226.0,39.355,39.4983,39.3454,39.4601,69226.0
2015-08-17 14:40:00,41.32,41.38,41.23,41.23,111994.0,39.4696,39.5269,39.3836,39.3836,111994.0
2015-08-17 14:50:00,41.21,41.29,41.16,41.28,96374.0,39.3645,39.441,39.3168,39.4314,96374.0
2015-08-17 15:00:00,41.31,41.34,41.25,41.32,101734.0,39.4601,39.4887,39.4028,39.4696,101734.0
2015-08-17 15:10:00,41.32,41.35,41.17,41.17,102474.0,39.4696,39.4983,39.3263,39.3263,102474.0
2015-08-17 15:20:00,41.18,41.26,41.15,41.24,84468.0,39.3359,39.4123,39.3072,39.3932,84468.0
2015-08-17 15:30:00,41.24,41.27,41.11,41.14,245056.0,39.3932,39.4219,39.269,39.2977,245056.0
2015-08-17 15:40:00,41.12,41.29,41.12,41.25,174684.0,39.2786,39.441,39.2786,39.4028,174684.0
2015-08-17 15:50:00,41.24,41.47,41.24,41.42,366746.0,39.3932,39.6129,39.3932,39.5651,366746.0
2015-08-18 09:30:00,41.27,41.27,40.86,41.11,536866.0,39.4219,39.4219,39.0302,39.269,536866.0
2015-08-18 09:40:00,41.1,41.21,40.87,41.03,409798.0,39.2595,39.3645,39.0398,39.1926,409798.0
2015-08-18 09:50:00,41.05,41.17,40.96,41.09,221540.0,39.2117,39.3263,39.1257,39.2499,221540.0
2015-08-18 10:00:00,41.1,41.26,40.88,41.18,291528.0,39.2595,39.4123,39.0493,39.3359,291528.0
2015-08-18 10:10:00,41.18,41.18,40.92,41.13,187826.0,39.3359,39.3359,39.0875,39.2881,187826.0
2015-08-18 10:20:00,41.15,41.27,40.95,40.97,268936.0,39.3072,39.4219,39.1162,39.1353,268936.0
2015-08-18 10:30:00,40.96,41.08,40.68,40.85,404542.0,39.1257,39.2404,38.8583,39.0207,404542.0
2015-08-18 10:40:00,40.88,41.06,40.8,40.93,209558.0,39.0493,39.2213,38.9729,39.0971,209558.0
2015-08-18 10:50:00,40.92,41.23,40.85,41.2,249194.0,39.0875,39.3836,39.0207,39.355,249194.0
2015-08-18 11:00:00,41.2,41.25,40.97,41.07,160496.0,39.355,39.4028,39.1353,39.2308,160496.0
2015-08-18 11:10:00,41.07,41.12,40.91,40.91,103430.0,39.2308,39.2786,39.078,39.078,103430.0
2015-08-18 11:20:00,40.93,41.0,40.8,40.81,143714.0,39.0971,39.1639,38.9729,38.9825,143714.0
2015-08-18 11:30:00,40.8,40.84,40.64,40.71,248456.0,38.9729,39.0111,38.8201,38.8869,248456.0
2015-08-18 11:40:00,40.72,40.8,40.63,40.67,183152.0,38.8965,38.9729,38.8105,38.8487,183152.0
2015-08-18 11:50:00,40.68,40.78,40.6,40.77,208960.0,38.8583,38.9538,38.7819,38.9442,208960.0
2015-08-18 12:00:00,40.81,40.84,40.74,40.83,88226.0,38.9825,39.0111,38.9156,39.0016,88226.0
2015-08-18 12:10:00,40.85,40.88,40.69,40.69,47584.0,39.0207,39.0493,38.8678,38.8678,47584.0
2015-08-18 12:20:00,40.71,40.93,40.69,40.89,88970.0,38.8869,39.0971,38.8678,39.0589,88970.0
2015-08-18 12:30:00,40.87,40.87,40.74,40.83,62202.0,39.0398,39.0398,38.9156,39.0016,62202.0
2015-08-18 12:40:00,40.82,40.82,40.63,40.65,92134.0,38.992,38.992,38.8105,38.8296,92134.0
2015-08-18 12:50:00,40.67,40.74,40.51,40.52,141936.0,38.8487,38.9156,38.6959,38.7054,141936.0
2015-08-18 13:00:00,40.51,40.57,40.4,40.57,202504.0,38.6959,38.7532,38.5908,38.7532,202504.0
2015-08-18 13:10:00,40.55,40.59,40.49,40.58,66640.0,38.7341,38.7723,38.6768,38.7628,66640.0
2015-08-18 13:20:00,40.57,40.63,40.5,40.6,101014.0,38.7532,38.8105,38.6863,38.7819,101014.0
2015-08-18 13:30:00,40.61,40.62,40.52,40.59,51822.0,38.7914,38.801,38.7054,38.7723,51822.0
2015-08-18 13:40:00,40.59,40.65,40.48,40.5,135750.0,38.7723,38.8296,38.6672,38.6863,135750.0
2015-08-18 13:50:00,40.47,40.51,40.38,40.44,105074.0,38.6577,38.6959,38.5717,38.629,105074.0
2015-08-18 14:00:00,40.45,40.54,40.32,40.53,142482.0,38.6386,38.7245,38.5144,38.715,142482.0
2015-08-18 14:10:00,40.54,40.63,40.53,40.6,107692.0,38.7245,38.8105,38.715,38.7819,107692.0
2015-08-18 14:20:00,40.59,40.66,40.59,40.6,52946.0,38.7723,38.8392,38.7723,38.7819,52946.0
2015-08-18 14:30:00,40.59,40.64,40.48,40.55,111122.0,38.7723,38.8201,38.6672,38.7341,111122.0
2015-08-18 14:40:00,40.56,40.57,40.42,40.55,64982.0,38.7437,38.7532,38.6099,38.7341,64982.0
2015-08-18 14:50:00,40.54,40.55,40.45,40.51,72538.0,38.7245,38.7341,38.6386,38.6959,72538.0
2015-08-18 15:00:00,40.51,40.67,40.46,40.62,130026.0,38.6959,38.8487,38.6481,38.801,130026.0
2015-08-18 15:10:00,40.6,40.67,40.52,40.66,109748.0,38.7819,38.8487,38.7054,38.8392,109748.0
2015-08-18 15:20:00,40.66,40.67,40.52,40.62,103916.0,38.8392,38.8487,38.7054,38.801,103916.0
2015-08-18 15:30:00,40.62,40.63,40.52,40.61,42822.0,38.801,38.8105,38.7054,38.7914,42822.0
2015-08-18 15:40:00,40.6,40.63,40.5,40.56,152640.0,38.7819,38.8105,38.6863,38.7437,152640.0
2015-08-18 15:50:00,40.54,40.54,40.35,40.49,519560.0,38.7245,38.7245,38.5431,38.6768,519560.0
2015-08-19 09:30:00,39.71,39.72,39.15,39.38,734976.0,37.9317,37.9413,37.3968,37.6165,734976.0
2015-08-19 09:40:00,39.35,39.52,39.21,39.26,526094.0,37.5878,37.7502,37.4541,37.5019,526094.0
2015-08-19 09:50:00,39.26,39.68,39.04,39.46,607858.0,37.5019,37.9031,37.2917,37.6929,607858.0
2015-08-19 10:00:00,39.41,39.82,39.35,39.73,468972.0,37.6451,38.0368,37.5878,37.9508,468972.0
2015-08-19 10:10:00,39.71,39.75,39.4,39.45,298174.0,37.9317,37.9699,37.6356,37.6834,298174.0
2015-08-19 10:20:00,39.44,39.68,39.41,39.63,147106.0,37.6738,37.9031,37.6451,37.8553,147106.0
2015-08-19 10:30:00,39.63,39.63,39.28,39.29,223578.0,37.8553,37.8553,37.521,37.5305,223578.0
2015-08-19 10:40:00,39.29,39.37,38.98,39.14,900496.0,37.5305,37.6069,37.2344,37.3872,900496.0
2015-08-19 10:50:00,39.15,39.17,38.69,38.82,921202.0,37.3968,37.4159,36.9574,37.0816,921202.0
2015-08-19 11:00:00,38.81,39.06,38.79,38.87,354054.0,37.072,37.3108,37.0529,37.1293,354054.0
2015-08-19 11:10:00,38.87,38.99,38.74,38.8,231588.0,37.1293,37.244,37.0052,37.0625,231588.0
2015-08-19 11:20:00,38.81,38.86,38.62,38.73,428180.0,37.072,37.1198,36.8905,36.9956,428180.0
2015-08-19 11:30:00,38.71,38.88,38.67,38.86,261770.0,36.9765,37.1389,36.9383,37.1198,261770.0
2015-08-19 11:40:00,38.87,38.9,38.56,38.62,351752.0,37.1293,37.158,36.8332,36.8905,351752.0
2015-08-19 11:50:00,38.61,38.9,38.58,38.82,277830.0,36.881,37.158,36.8523,37.0816,277830.0
2015-08-19 12:00:00,38.8,39.08,38.8,39.08,282978.0,37.0625,37.3299,37.0625,37.3299,282978.0
2015-08-19 12:10:00,39.08,39.1,38.88,38.89,365542.0,37.3299,37.349,37.1389,37.1484,365542.0
2015-08-19 12:20:00,38.89,39.03,38.84,39.0,151602.0,37.1484,37.2822,37.1007,37.2535,151602.0
2015-08-19 12:30:00,39.02,39.24,39.01,39.23,493958.0,37.2726,37.4828,37.2631,37.4732,493958.0
2015-08-19 12:40:00,39.24,39.36,39.17,39.19,191714.0,37.4828,37.5974,37.4159,37.435,191714.0
2015-08-19 12:50:00,39.19,39.27,39.09,39.22,125420.0,37.435,37.5114,37.3395,37.4637,125420.0
2015-08-19 13:00:00,39.21,39.45,39.17,39.45,234254.0,37.4541,37.6834,37.4159,37.6834,234254.0
2015-08-19 13:10:00,39.46,39.51,39.41,39.49,426774.0,37.6929,37.7407,37.6451,37.7216,426774.0
2015-08-19 13:20:00,39.49,39.63,39.29,39.3,368420.0,37.7216,37.8553,37.5305,37.5401,368420.0
2015-08-19 13:30:00,39.31,39.43,39.16,39.32,228722.0,37.5496,37.6643,37.4063,37.5592,228722.0
2015-08-19 13:40:00,39.33,39.73,39.3,39.58,359736.0,37.5687,37.9508,37.5401,37.8075,359736.0
2015-08-19 13:50:00,39.57,39.6,39.27,39.32,281818.0,37.798,37.8266,37.5114,37.5592,281818.0
2015-08-19 14:00:00,39.3,40.19,39.26,40.09,1036780.0,37.5401,38.3902,37.5019,38.2947,1036780.0
2015-08-19 14:10:00,40.11,40.29,39.87,39.98,691908.0,38.3138,38.4857,38.0845,38.1896,691908.0
2015-08-19 14:20:00,39.98,40.1,39.85,39.91,245428.0,38.1896,38.3043,38.0654,38.1228,245428.0
2015-08-19 14:30:00,39.92,40.13,39.83,40.08,297024.0,38.1323,38.3329,38.0463,38.2851,297024.0
2015-08-19 14:40:00,40.1,40.13,39.71,39.99,390172.0,38.3043,38.3329,37.9317,38.1992,390172.0
2015-08-19 14:50:00,39.99,39.99,39.47,39.49,353868.0,38.1992,38.1992,37.7025,37.7216,353868.0
2015-08-19 15:00:00,39.48,39.57,39.34,39.51,450702.0,37.712,37.798,37.5783,37.7407,450702.0
2015-08-19 15:10:00,39.5,39.59,39.35,39.53,271870.0,37.7311,37.8171,37.5878,37.7598,271870.0
2015-08-19 15:20:00,39.53,39.7,39.49,39.59,260020.0,37.7598,37.9222,37.7216,37.8171,260020.0
2015-08-19 15:30:00,39.6,39.71,39.38,39.46,426094.0,37.8266,37.9317,37.6165,37.6929,426094.0
2015-08-19 15:40:00,39.45,39.67,39.43,39.63,386874.0,37.6834,37.8935,37.6643,37.8553,386874.0
2015-08-19 15:50:00,39.6,39.6,39.22,39.24,695516.0,37.8266,37.8266,37.4637,37.4828,695516.0
2015-08-20 09:30:00,38.18,38.35,37.91,38.32,1224832.0,36.4702,36.6326,36.2123,36.604,1224832.0
2015-08-20 09:40:00,38.31,38.43,37.97,38.09,749044.0,36.5944,36.709,36.2696,36.3843,749044.0
2015-08-20 09:50:00,38.07,38.25,37.96,38.01,392960.0,36.3652,36.5371,36.2601,36.3078,392960.0
2015-08-20 10:00:00,38.05,38.15,37.8,38.06,973052.0,36.3461,36.4416,36.1072,36.3556,973052.0
2015-08-20 10:10:00,38.04,38.1,37.9,37.91,214324.0,36.3365,36.3938,36.2028,36.2123,214324.0
2015-08-20 10:20:00,37.91,37.95,37.67,37.79,642556.0,36.2123,36.2505,35.9831,36.0977,642556.0
2015-08-20 10:30:00,37.8,37.94,37.62,37.89,438042.0,36.1072,36.241,35.9353,36.1932,438042.0
2015-08-20 10:40:00,37.9,38.05,37.79,38.04,277746.0,36.2028,36.3461,36.0977,36.3365,277746.0
2015-08-20 10:50:00,38.03,38.22,38.0,38.07,372218.0,36.3269,36.5084,36.2983,36.3652,372218.0
2015-08-20 11:00:00,38.05,38.12,37.82,37.85,271416.0,36.3461,36.4129,36.1264,36.155,271416.0
2015-08-20 11:10:00,37.83,37.9,37.68,37.7,203512.0,36.1359,36.2028,35.9926,36.0117,203512.0
2015-08-20 11:20:00,37.7,38.05,37.65,37.91,262712.0,36.0117,36.3461,35.964,36.2123,262712.0
2015-08-20 11:30:00,37.96,37.96,37.74,37.83,201606.0,36.2601,36.2601,36.0499,36.1359,201606.0
2015-08-20 11:40:00,37.81,38.05,37.77,38.03,124062.0,36.1168,36.3461,36.0786,36.3269,124062.0
2015-08-20 11:50:00,38.02,38.12,37.85,38.12,126410.0,36.3174,36.4129,36.155,36.4129,126410.0
2015-08-20 12:00:00,38.11,38.11,37.85,38.09,120436.0,36.4034,36.4034,36.155,36.3843,120436.0
2015-08-20 12:10:00,38.07,38.08,37.74,37.85,153126.0,36.3652,36.3747,36.0499,36.155,153126.0
2015-08-20 12:20:00,37.83,37.83,37.59,37.74,220474.0,36.1359,36.1359,35.9067,36.0499,220474.0
2015-08-20 12:30:00,37.71,37.85,37.63,37.72,215756.0,36.0213,36.155,35.9449,36.0308,215756.0
2015-08-20 12:40:00,37.71,37.71,37.48,37.62,447218.0,36.0213,36.0213,35.8016,35.9353,447218.0
2015-08-20 12:50:00,37.64,37.65,37.38,37.52,315768.0,35.9544,35.964,35.7061,35.8398,315768.0
2015-08-20 13:00:00,37.52,37.52,37.27,37.33,408180.0,35.8398,35.8398,35.601,35.6583,408180.0
2015-08-20 13:10:00,37.3,37.52,37.24,37.48,328750.0,35.6296,35.8398,35.5723,35.8016,328750.0
2015-08-20 13:20:00,37.48,37.65,37.38,37.58,238802.0,35.8016,35.964,35.7061,35.8971,238802.0
2015-08-20 13:30:00,37.55,37.65,37.4,37.4,126390.0,35.8684,35.964,35.7252,35.7252,126390.0
2015-08-20 13:40:00,37.41,37.52,37.25,37.52,221124.0,35.7347,35.8398,35.5819,35.8398,221124.0
2015-08-20 13:50:00,37.52,37.59,37.49,37.55,166078.0,35.8398,35.9067,35.8111,35.8684,166078.0
2015-08-20 14:00:00,37.54,37.58,37.26,37.26,254390.0,35.8589,35.8971,35.5914,35.5914,254390.0
2015-08-20 14:10:00,37.26,37.4,37.21,37.34,223556.0,35.5914,35.7252,35.5437,35.6678,223556.0
2015-08-20 14:20:00,37.32,37.51,37.24,37.26,129344.0,35.6487,35.8302,35.5723,35.5914,129344.0
2015-08-20 14:30:00,37.27,37.27,37.02,37.09,545714.0,35.601,35.601,35.3622,35.429,545714.0
2015-08-20 14:40:00,37.1,37.12,36.79,36.8,427484.0,35.4386,35.4577,35.1425,35.152,427484.0
2015-08-20 14:50:00,36.82,37.04,36.81,36.88,333968.0,35.1711,35.3813,35.1616,35.2284,333968.0
2015-08-20 15:00:00,36.87,37.1,36.8,37.1,301838.0,35.2189,35.4386,35.152,35.4386,301838.0
2015-08-20 15:10:00,37.1,37.16,36.71,36.77,367524.0,35.4386,35.4959,35.0661,35.1234,367524.0
2015-08-20 15:20:00,36.79,36.93,36.73,36.9,213812.0,35.1425,35.2762,35.0852,35.2476,213812.0
2015-08-20 15:30:00,36.9,37.05,36.87,36.87,554416.0,35.2476,35.3908,35.2189,35.2189,554416.0
2015-08-20 15:40:00,36.86,36.96,36.65,36.71,453000.0,35.2093,35.3049,35.0087,35.0661,453000.0
2015-08-20 15:50:00,36.7,36.71,36.27,36.27,1010390.0,35.0565,35.0661,34.6458,34.6458,1010390.0
2015-08-21 09:30:00,35.05,35.47,34.68,35.43,1504652.0,33.4804,33.8816,33.127,33.8434,1504652.0
2015-08-21 09:40:00,35.42,35.42,34.96,35.27,657444.0,33.8338,33.8338,33.3944,33.6905,657444.0
2015-08-21 09:50:00,35.27,35.86,35.23,35.82,805516.0,33.6905,34.2541,33.6523,34.2159,805516.0
2015-08-21 10:00:00,35.8,36.18,35.77,35.9,859274.0,34.1968,34.5598,34.1682,34.2923,859274.0
2015-08-21 10:10:00,35.88,35.92,35.43,35.45,580704.0,34.2732,34.3114,33.8434,33.8625,580704.0
2015-08-21 10:20:00,35.46,35.67,35.25,35.35,503520.0,33.872,34.0726,33.6714,33.767,503520.0
2015-08-21 10:30:00,35.34,35.44,34.95,35.03,823100.0,33.7574,33.8529,33.3849,33.4613,823100.0
2015-08-21 10:40:00,35.02,35.23,35.0,35.04,516452.0,33.4517,33.6523,33.4326,33.4708,516452.0
2015-08-21 10:50:00,35.01,35.16,34.78,34.96,510968.0,33.4422,33.5855,33.2225,33.3944,510968.0
2015-08-21 11:00:00,34.97,35.02,34.61,34.63,918560.0,33.404,33.4517,33.0601,33.0792,918560.0
2015-08-21 11:10:00,34.62,34.81,34.36,34.81,776526.0,33.0697,33.2511,32.8213,33.2511,776526.0
2015-08-21 11:20:00,34.82,34.87,34.45,34.81,753064.0,33.2607,33.3085,32.9073,33.2511,753064.0
2015-08-21 11:30:00,34.81,34.9,34.59,34.59,503618.0,33.2511,33.3371,33.041,33.041,503618.0
2015-08-21 11:40:00,34.63,35.05,34.58,35.01,712422.0,33.0792,33.4804,33.0314,33.4422,712422.0
2015-08-21 11:50:00,35.02,35.63,34.88,35.54,676052.0,33.4517,34.0344,33.318,33.9485,676052.0
2015-08-21 12:00:00,35.55,35.94,35.4,35.82,496410.0,33.958,34.3305,33.8147,34.2159,496410.0
2015-08-21 12:10:00,35.81,36.01,35.41,35.51,511990.0,34.2064,34.3974,33.8243,33.9198,511990.0
2015-08-21 12:20:00,35.57,35.58,35.3,35.39,221226.0,33.9771,33.9867,33.7192,33.8052,221226.0
2015-08-21 12:30:00,35.4,35.66,35.26,35.26,400984.0,33.8147,34.0631,33.681,33.681,400984.0
2015-08-21 12:40:00,35.29,35.29,34.96,35.14,416690.0,33.7097,33.7097,33.3944,33.5664,416690.0
2015-08-21 12:50:00,35.17,35.17,34.86,34.94,321484.0,33.595,33.595,33.2989,33.3753,321484.0
2015-08-21 13:00:00,34.94,35.22,34.81,34.98,428102.0,33.3753,33.6428,33.2511,33.4135,428102.0
2015-08-21 13:10:00,34.99,35.18,34.89,35.07,228754.0,33.4231,33.6046,33.3276,33.4995,228754.0
2015-08-21 13:20:00,35.07,35.77,35.07,35.76,579712.0,33.4995,34.1682,33.4995,34.1586,579712.0
2015-08-21 13:30:00,35.74,35.92,35.46,35.91,580670.0,34.1395,34.3114,33.872,34.3019,580670.0
2015-08-21 13:40:00,35.92,36.12,35.87,36.1,622724.0,34.3114,34.5025,34.2637,34.4834,622724.0
2015-08-21 13:50:00,36.1,36.43,35.85,36.41,543094.0,34.4834,34.7986,34.2446,34.7795,543094.0
2015-08-21 14:00:00,36.4,36.49,36.04,36.16,547698.0,34.7699,34.8559,34.4261,34.5407,547698.0
2015-08-21 14:10:00,36.13,36.14,35.79,35.79,376650.0,34.512,34.5216,34.1873,34.1873,376650.0
2015-08-21 14:20:00,35.81,35.9,35.67,35.9,272450.0,34.2064,34.2923,34.0726,34.2923,272450.0
2015-08-21 14:30:00,35.88,36.12,35.57,35.61,375098.0,34.2732,34.5025,33.9771,34.0153,375098.0
2015-08-21 14:40:00,35.59,35.65,35.25,35.26,305552.0,33.9962,34.0535,33.6714,33.681,305552.0
2015-08-21 14:50:00,35.26,35.35,35.03,35.26,515106.0,33.681,33.767,33.4613,33.681,515106.0
2015-08-21 15:00:00,35.22,35.42,35.08,35.08,307866.0,33.6428,33.8338,33.5091,33.5091,307866.0
2015-08-21 15:10:00,35.08,35.16,34.69,35.16,732856.0,33.5091,33.5855,33.1365,33.5855,732856.0
2015-08-21 15:20:00,35.15,35.27,34.96,35.06,466802.0,33.5759,33.6905,33.3944,33.49,466802.0
2015-08-21 15:30:00,35.07,35.07,34.73,34.89,553594.0,33.4995,33.4995,33.1747,33.3276,553594.0
2015-08-21 15:40:00,34.9,35.25,34.87,35.23,665064.0,33.3371,33.6714,33.3085,33.6523,665064.0
2015-08-21 15:50:00,35.21,35.33,34.88,34.92,1091258.0,33.6332,33.7479,33.318,33.3562,1091258.0
2015-08-24 09:30:00,30.24,30.5,29.61,30.38,1185846.0,28.8858,29.1342,28.284,29.0195,1185846.0
2015-08-24 09:40:00,30.45,31.75,30.27,30.75,854866.0,29.0864,30.3282,28.9145,29.373,854866.0
2015-08-24 09:50:00,30.75,31.0,30.59,31.0,1248520.0,29.373,29.6118,29.2201,29.6118,1248520.0
2015-08-24 10:00:00,30.97,31.93,30.79,31.82,930510.0,29.5831,30.5001,29.4112,30.395,930510.0
2015-08-24 10:10:00,31.77,32.45,31.54,32.27,775264.0,30.3473,30.9968,30.1276,30.8249,775264.0
2015-08-24 10:20:00,32.19,32.87,32.13,32.18,821232.0,30.7485,31.398,30.6912,30.7389,821232.0
2015-08-24 10:30:00,32.18,32.54,31.4,32.3,482048.0,30.7389,31.0828,29.9939,30.8535,482048.0
2015-08-24 10:40:00,32.27,32.55,31.91,32.35,195366.0,30.8249,31.0924,30.481,30.9013,195366.0
2015-08-24 10:50:00,32.4,32.72,32.23,32.63,286014.0,30.9491,31.2547,30.7867,31.1688,286014.0
2015-08-24 11:00:00,32.61,32.79,32.05,32.21,273644.0,31.1497,31.3216,30.6147,30.7676,273644.0
2015-08-24 11:10:00,32.13,32.21,31.96,32.05,160044.0,30.6912,30.7676,30.5288,30.6147,160044.0
2015-08-24 11:20:00,32.05,32.06,31.61,31.77,269176.0,30.6147,30.6243,30.1944,30.3473,269176.0
2015-08-24 11:30:00,31.71,32.22,31.65,32.13,250156.0,30.29,30.7771,30.2327,30.6912,250156.0
2015-08-24 11:40:00,32.15,32.78,32.13,32.78,439830.0,30.7103,31.3121,30.6912,31.3121,439830.0
2015-08-24 11:50:00,32.77,33.7,32.77,33.51,835448.0,31.3025,32.1909,31.3025,32.0094,835448.0
2015-08-24 12:00:00,33.51,33.58,32.84,33.55,418174.0,32.0094,32.0762,31.3694,32.0476,418174.0
2015-08-24 12:10:00,33.53,33.9,33.41,33.69,363150.0,32.0285,32.3819,31.9138,32.1813,363150.0
2015-08-24 12:20:00,33.7,34.24,33.56,34.1,447226.0,32.1909,32.7067,32.0571,32.5729,447226.0
2015-08-24 12:30:00,34.09,34.22,33.76,34.19,384490.0,32.5634,32.6876,32.2482,32.6589,384490.0
2015-08-24 12:40:00,34.17,34.26,33.62,33.65,364070.0,32.6398,32.7258,32.1144,32.1431,364070.0
2015-08-24 12:50:00,33.63,33.96,33.52,33.7,183352.0,32.124,32.4392,32.0189,32.1909,183352.0
2015-08-24 13:00:00,33.72,34.0,33.67,33.99,133118.0,32.21,32.4774,32.1622,32.4679,133118.0
2015-08-24 13:10:00,34.01,34.06,33.8,33.95,254332.0,32.487,32.5347,32.2864,32.4297,254332.0
2015-08-24 13:20:00,33.94,33.99,33.34,33.48,347486.0,32.4201,32.4679,31.847,31.9807,347486.0
2015-08-24 13:30:00,33.45,33.45,32.87,32.92,317204.0,31.952,31.952,31.398,31.4458,317204.0
2015-08-24 13:40:00,32.92,33.22,32.76,33.15,359588.0,31.4458,31.7323,31.2929,31.6655,359588.0
2015-08-24 13:50:00,33.11,33.11,32.5,32.54,293782.0,31.6273,31.6273,31.0446,31.0828,293782.0
2015-08-24 14:00:00,32.55,32.61,32.14,32.18,317206.0,31.0924,31.1497,30.7007,30.7389,317206.0
2015-08-24 14:10:00,32.15,32.31,31.81,32.26,273272.0,30.7103,30.8631,30.3855,30.8153,273272.0
2015-08-24 14:20:00,32.28,32.38,31.85,31.93,254610.0,30.8344,30.93,30.4237,30.5001,254610.0
2015-08-24 14:30:00,31.89,32.32,31.8,32.2,340670.0,30.4619,30.8727,30.3759,30.758,340670.0
2015-08-24 14:40:00,32.12,32.14,31.62,31.77,240522.0,30.6816,30.7007,30.204,30.3473,240522.0
2015-08-24 14:50:00,31.78,31.87,30.99,31.13,622582.0,30.3568,30.4428,29.6022,29.7359,622582.0
2015-08-24 15:00:00,31.13,31.49,30.75,31.46,713616.0,29.7359,30.0798,29.373,30.0512,713616.0
2015-08-24 15:10:00,31.41,31.41,30.84,30.88,434972.0,30.0034,30.0034,29.4589,29.4971,434972.0
2015-08-24 15:20:00,30.88,31.1,30.61,30.7,633808.0,29.4971,29.7073,29.2392,29.3252,633808.0
2015-08-24 15:30:00,30.67,32.06,30.5,32.04,743740.0,29.2965,30.6243,29.1342,30.6052,743740.0
2015-08-24 15:40:00,32.04,32.15,31.4,31.41,1037328.0,30.6052,30.7103,29.9939,30.0034,1037328.0
2015-08-24 15:50:00,31.41,31.75,30.9,30.91,878164.0,30.0034,30.3282,29.5162,29.5258,878164.0
2015-08-25 09:30:00,33.83,33.87,32.1,32.35,1233816.0,32.315,32.3532,30.6625,30.9013,1233816.0
2015-08-25 09:40:00,32.35,32.45,32.05,32.14,931554.0,30.9013,30.9968,30.6147,30.7007,931554.0
2015-08-25 09:50:00,32.14,32.56,31.8,32.05,822348.0,30.7007,31.1019,30.3759,30.6147,822348.0
2015-08-25 10:00:00,32.05,32.08,31.8,32.02,484846.0,30.6147,30.6434,30.3759,30.5861,484846.0
2015-08-25 10:10:00,32.03,32.31,31.81,32.0,722044.0,30.5956,30.8631,30.3855,30.567,722044.0
2015-08-25 10:20:00,31.99,32.13,31.53,31.67,813808.0,30.5574,30.6912,30.118,30.2518,813808.0
2015-08-25 10:30:00,31.67,31.69,31.36,31.55,602364.0,30.2518,30.2709,29.9556,30.1371,602364.0
2015-08-25 10:40:00,31.56,31.8,31.5,31.7,508964.0,30.1467,30.3759,30.0894,30.2804,508964.0
2015-08-25 10:50:00,31.68,31.78,31.4,31.56,260416.0,30.2613,30.3568,29.9939,30.1467,260416.0
2015-08-25 11:00:00,31.56,32.04,31.55,31.98,471310.0,30.1467,30.6052,30.1371,30.5479,471310.0
2015-08-25 11:10:00,31.98,32.32,31.98,32.19,326620.0,30.5479,30.8727,30.5479,30.7485,326620.0
2015-08-25 11:20:00,32.2,32.45,32.13,32.22,346514.0,30.758,30.9968,30.6912,30.7771,346514.0
2015-08-25 11:30:00,32.21,32.37,32.03,32.14,312224.0,30.7676,30.9204,30.5956,30.7007,312224.0
2015-08-25 11:40:00,32.16,32.35,32.01,32.29,428830.0,30.7198,30.9013,30.5765,30.844,428830.0
2015-08-25 11:50:00,32.28,32.31,32.02,32.07,338606.0,30.8344,30.8631,30.5861,30.6338,338606.0
2015-08-25 12:00:00,32.07,32.29,31.97,32.22,450404.0,30.6338,30.844,30.5383,30.7771,450404.0
2015-08-25 12:10:00,32.2,32.35,32.06,32.13,231578.0,30.758,30.9013,30.6243,30.6912,231578.0
2015-08-25 12:20:00,32.13,32.43,32.13,32.33,268910.0,30.6912,30.9777,30.6912,30.8822,268910.0
2015-08-25 12:30:00,32.32,32.52,32.23,32.28,253884.0,30.8727,31.0637,30.7867,30.8344,253884.0
2015-08-25 12:40:00,32.28,32.47,32.2,32.29,130306.0,30.8344,31.0159,30.758,30.844,130306.0
2015-08-25 12:50:00,32.32,32.46,32.27,32.34,104090.0,30.8727,31.0064,30.8249,30.8918,104090.0
2015-08-25 13:00:00,32.35,32.44,32.16,32.3,210244.0,30.9013,30.9873,30.7198,30.8535,210244.0
2015-08-25 13:10:00,32.33,32.33,31.91,31.95,179814.0,30.8822,30.8822,30.481,30.5192,179814.0
2015-08-25 13:20:00,31.93,32.05,31.43,31.49,334050.0,30.5001,30.6147,30.0225,30.0798,334050.0
2015-08-25 13:30:00,31.48,31.88,31.42,31.77,321770.0,30.0703,30.4524,30.013,30.3473,321770.0
2015-08-25 13:40:00,31.73,31.8,31.55,31.71,291204.0,30.3091,30.3759,30.1371,30.29,291204.0
2015-08-25 13:50:00,31.69,32.1,31.64,31.83,255026.0,30.2709,30.6625,30.2231,30.4046,255026.0
2015-08-25 14:00:00,31.84,31.92,31.55,31.6,225280.0,30.4141,30.4906,30.1371,30.1849,225280.0
2015-08-25 14:10:00,31.57,31.69,31.47,31.67,300882.0,30.1562,30.2709,30.0607,30.2518,300882.0
2015-08-25 14:20:00,31.64,31.78,31.45,31.61,294578.0,30.2231,30.3568,30.0416,30.1944,294578.0
2015-08-25 14:30:00,31.57,31.7,31.29,31.38,266008.0,30.1562,30.2804,29.8888,29.9747,266008.0
2015-08-25 14:40:00,31.41,31.67,31.28,31.67,441768.0,30.0034,30.2518,29.8792,30.2518,441768.0
2015-08-25 14:50:00,31.67,31.86,31.54,31.63,304868.0,30.2518,30.4333,30.1276,30.2136,304868.0
2015-08-25 15:00:00,31.64,31.74,31.36,31.44,279328.0,30.2231,30.3186,29.9556,30.0321,279328.0
2015-08-25 15:10:00,31.43,31.58,31.17,31.17,333110.0,30.0225,30.1658,29.7742,29.7742,333110.0
2015-08-25 15:20:00,31.17,31.25,30.92,30.98,441116.0,29.7742,29.8506,29.5353,29.5927,441116.0
2015-08-25 15:30:00,30.96,31.11,30.5,30.51,736962.0,29.5736,29.7168,29.1342,29.1437,736962.0
2015-08-25 15:40:00,30.5,30.74,30.1,30.25,882798.0,29.1342,29.3634,28.7521,28.8954,882798.0
2015-08-25 15:50:00,30.25,30.73,30.15,30.21,732800.0,28.8954,29.3539,28.7998,28.8571,732800.0
2015-08-26 09:30:00,31.91,32.2,31.14,31.35,1058274.0,30.481,30.758,29.7455,29.9461,1058274.0
2015-08-26 09:40:00,31.36,31.43,30.93,31.33,922764.0,29.9556,30.0225,29.5449,29.927,922764.0
2015-08-26 09:50:00,31.34,31.34,30.74,31.03,872706.0,29.9365,29.9365,29.3634,29.6404,872706.0
2015-08-26 10:00:00,31.02,31.38,30.81,31.13,538316.0,29.6309,29.9747,29.4303,29.7359,538316.0
2015-08-26 10:10:00,31.14,31.28,30.55,30.58,590612.0,29.7455,29.8792,29.1819,29.2106,590612.0
2015-08-26 10:20:00,30.57,31.09,30.51,31.02,271788.0,29.201,29.6977,29.1437,29.6309,271788.0
2015-08-26 10:30:00,31.0,31.33,30.76,31.0,546066.0,29.6118,29.927,29.3825,29.6118,546066.0
2015-08-26 10:40:00,30.99,31.0,30.57,30.72,526714.0,29.6022,29.6118,29.201,29.3443,526714.0
2015-08-26 10:50:00,30.73,31.15,30.61,30.63,456482.0,29.3539,29.755,29.2392,29.2583,456482.0
2015-08-26 11:00:00,30.68,30.81,30.43,30.56,555456.0,29.3061,29.4303,29.0673,29.1915,555456.0
2015-08-26 11:10:00,30.52,30.8,30.38,30.75,357900.0,29.1533,29.4207,29.0195,29.373,357900.0
2015-08-26 11:20:00,30.73,30.86,30.6,30.65,199026.0,29.3539,29.478,29.2297,29.2774,199026.0
2015-08-26 11:30:00,30.65,30.79,30.28,30.28,416310.0,29.2774,29.4112,28.924,28.924,416310.0
2015-08-26 11:40:00,30.27,30.73,30.23,30.65,420784.0,28.9145,29.3539,28.8762,29.2774,420784.0
2015-08-26 11:50:00,30.67,30.86,30.44,30.57,308870.0,29.2965,29.478,29.0768,29.201,308870.0
2015-08-26 12:00:00,30.55,30.65,30.37,30.57,167718.0,29.1819,29.2774,29.01,29.201,167718.0
2015-08-26 12:10:00,30.54,30.7,30.39,30.67,234708.0,29.1724,29.3252,29.0291,29.2965,234708.0
2015-08-26 12:20:00,30.66,30.7,30.22,30.24,206940.0,29.287,29.3252,28.8667,28.8858,206940.0
2015-08-26 12:30:00,30.26,30.31,30.04,30.09,296872.0,28.9049,28.9527,28.6948,28.7425,296872.0
2015-08-26 12:40:00,30.1,30.25,29.93,30.22,355084.0,28.7521,28.8954,28.5897,28.8667,355084.0
2015-08-26 12:50:00,30.19,30.68,30.07,30.68,306066.0,28.838,29.3061,28.7234,29.3061,306066.0
2015-08-26 13:00:00,30.68,30.86,30.49,30.58,417424.0,29.3061,29.478,29.1246,29.2106,417424.0
2015-08-26 13:10:00,30.59,30.81,30.52,30.6,172242.0,29.2201,29.4303,29.1533,29.2297,172242.0
2015-08-26 13:20:00,30.62,31.22,30.62,31.22,754042.0,29.2488,29.8219,29.2488,29.8219,754042.0
2015-08-26 13:30:00,31.2,31.54,30.92,31.52,582962.0,29.8028,30.1276,29.5353,30.1085,582962.0
2015-08-26 13:40:00,31.53,31.57,31.0,31.14,300182.0,30.118,30.1562,29.6118,29.7455,300182.0
2015-08-26 13:50:00,31.13,31.43,31.08,31.34,331168.0,29.7359,30.0225,29.6882,29.9365,331168.0
2015-08-26 14:00:00,31.4,31.43,31.05,31.26,359048.0,29.9939,30.0225,29.6595,29.8601,359048.0
2015-08-26 14:10:00,31.24,31.31,30.71,30.81,358340.0,29.841,29.9079,29.3348,29.4303,358340.0
2015-08-26 14:20:00,30.81,31.08,30.75,31.04,185760.0,29.4303,29.6882,29.373,29.65,185760.0
2015-08-26 14:30:00,31.05,31.36,30.89,31.33,259478.0,29.6595,29.9556,29.5067,29.927,259478.0
2015-08-26 14:40:00,31.35,31.54,31.24,31.29,622396.0,29.9461,30.1276,29.841,29.8888,622396.0
2015-08-26 14:50:00,31.29,31.48,31.19,31.45,231456.0,29.8888,30.0703,29.7933,30.0416,231456.0
2015-08-26 15:00:00,31.43,31.89,31.26,31.88,490738.0,30.0225,30.4619,29.8601,30.4524,490738.0
2015-08-26 15:10:00,31.89,32.32,31.87,32.2,736982.0,30.4619,30.8727,30.4428,30.758,736982.0
2015-08-26 15:20:00,32.23,32.37,31.86,32.02,698736.0,30.7867,30.9204,30.4333,30.5861,698736.0
2015-08-26 15:30:00,32.05,32.24,31.96,32.02,571900.0,30.6147,30.7962,30.5288,30.5861,571900.0
2015-08-26 15:40:00,32.02,32.62,31.99,32.24,854144.0,30.5861,31.1592,30.5574,30.7962,854144.0
2015-08-26 15:50:00,32.24,32.58,32.24,32.39,920500.0,30.7962,31.121,30.7962,30.9395,920500.0
2015-08-27 09:30:00,33.17,33.42,32.95,33.38,1022354.0,31.6846,31.9234,31.4744,31.8852,1022354.0
2015-08-27 09:40:00,33.41,33.73,33.35,33.45,979330.0,31.9138,32.2195,31.8565,31.952,979330.0
2015-08-27 09:50:00,33.49,33.69,32.85,32.91,807884.0,31.9903,32.1813,31.3789,31.4362,807884.0
2015-08-27 10:00:00,32.87,32.96,32.35,32.88,603924.0,31.398,31.484,30.9013,31.4076,603924.0
2015-08-27 10:10:00,32.9,33.2,32.89,33.13,550186.0,31.4267,31.7132,31.4171,31.6464,550186.0
2015-08-27 10:20:00,33.15,33.38,33.0,33.17,381626.0,31.6655,31.8852,31.5222,31.6846,381626.0
2015-08-27 10:30:00,33.16,33.35,32.94,33.27,243914.0,31.675,31.8565,31.4649,31.7801,243914.0
2015-08-27 10:40:00,33.23,33.65,33.16,33.65,357262.0,31.7419,32.1431,31.675,32.1431,357262.0
2015-08-27 10:50:00,33.66,33.83,33.47,33.76,351002.0,32.1526,32.315,31.9712,32.2482,351002.0
2015-08-27 11:00:00,33.77,34.03,33.69,33.83,458490.0,32.2577,32.5061,32.1813,32.315,458490.0
2015-08-27 11:10:00,33.85,33.93,33.72,33.81,243746.0,32.3341,32.4106,32.21,32.2959,243746.0
2015-08-27 11:20:00,33.81,33.86,33.62,33.72,394064.0,32.2959,32.3437,32.1144,32.21,394064.0
2015-08-27 11:30:00,33.74,33.82,33.52,33.52,214136.0,32.2291,32.3055,32.0189,32.0189,214136.0
2015-08-27 11:40:00,33.54,33.88,33.51,33.87,255012.0,32.038,32.3628,32.0094,32.3532,255012.0
2015-08-27 11:50:00,33.87,34.02,33.79,33.98,248874.0,32.3532,32.4965,32.2768,32.4583,248874.0
2015-08-27 12:00:00,33.99,34.6,33.95,34.42,526064.0,32.4679,33.0505,32.4297,32.8786,526064.0
2015-08-27 12:10:00,34.42,34.43,34.12,34.29,313916.0,32.8786,32.8882,32.592,32.7544,313916.0
2015-08-27 12:20:00,34.24,34.31,34.15,34.23,364452.0,32.7067,32.7735,32.6207,32.6971,364452.0
2015-08-27 12:30:00,34.21,34.29,34.1,34.27,357266.0,32.678,32.7544,32.5729,32.7353,357266.0
2015-08-27 12:40:00,34.25,34.27,33.97,34.24,300362.0,32.7162,32.7353,32.4488,32.7067,300362.0
2015-08-27 12:50:00,34.26,34.51,34.24,34.48,226036.0,32.7258,32.9646,32.7067,32.9359,226036.0
2015-08-27 13:00:00,34.51,34.57,34.31,34.55,241750.0,32.9646,33.0219,32.7735,33.0028,241750.0
2015-08-27 13:10:00,34.5,34.72,34.49,34.51,471324.0,32.955,33.1652,32.9455,32.9646,471324.0
2015-08-27 13:20:00,34.52,34.6,34.41,34.51,256306.0,32.9741,33.0505,32.8691,32.9646,256306.0
2015-08-27 13:30:00,34.49,34.68,34.23,34.23,357760.0,32.9455,33.127,32.6971,32.6971,357760.0
2015-08-27 13:40:00,34.22,34.37,34.1,34.24,269714.0,32.6876,32.8308,32.5729,32.7067,269714.0
2015-08-27 13:50:00,34.24,34.44,34.19,34.43,120242.0,32.7067,32.8977,32.6589,32.8882,120242.0
2015-08-27 14:00:00,34.43,34.44,34.25,34.27,151570.0,32.8882,32.8977,32.7162,32.7353,151570.0
2015-08-27 14:10:00,34.27,34.39,33.93,34.05,228150.0,32.7353,32.85,32.4106,32.5252,228150.0
2015-08-27 14:20:00,34.02,34.15,33.6,33.78,275956.0,32.4965,32.6207,32.0953,32.2673,275956.0
2015-08-27 14:30:00,33.74,34.13,33.7,34.06,228716.0,32.2291,32.6016,32.1909,32.5347,228716.0
2015-08-27 14:40:00,34.02,34.03,33.48,33.49,306652.0,32.4965,32.5061,31.9807,31.9903,306652.0
2015-08-27 14:50:00,33.49,33.73,33.19,33.31,404418.0,31.9903,32.2195,31.7037,31.8183,404418.0
2015-08-27 15:00:00,33.33,33.48,32.88,33.45,1001040.0,31.8374,31.9807,31.4076,31.952,1001040.0
2015-08-27 15:10:00,33.43,33.6,33.09,33.54,625644.0,31.9329,32.0953,31.6082,32.038,625644.0
2015-08-27 15:20:00,33.48,33.7,33.13,33.67,535448.0,31.9807,32.1909,31.6464,32.1622,535448.0
2015-08-27 15:30:00,33.7,33.85,33.35,33.5,473890.0,32.1909,32.3341,31.8565,31.9998,473890.0
2015-08-27 15:40:00,33.51,33.94,33.42,33.92,712904.0,32.0094,32.4201,31.9234,32.401,712904.0
2015-08-27 15:50:00,33.94,34.22,33.82,34.19,504828.0,32.4201,32.6876,32.3055,32.6589,504828.0
2015-08-28 09:30:00,34.08,34.4,33.92,34.4,471200.0,32.5538,32.8595,32.401,32.8595,471200.0
2015-08-28 09:40:00,34.38,34.47,34.03,34.09,436316.0,32.8404,32.9264,32.5061,32.5634,436316.0
2015-08-28 09:50:00,34.1,34.56,34.08,34.46,254452.0,32.5729,33.0123,32.5538,32.9168,254452.0
2015-08-28 10:00:00,34.47,34.53,34.09,34.23,409030.0,32.9264,32.9837,32.5634,32.6971,409030.0
2015-08-28 10:10:00,34.3,34.45,34.08,34.34,175474.0,32.764,32.9073,32.5538,32.8022,175474.0
2015-08-28 10:20:00,34.34,34.6,34.11,34.52,289586.0,32.8022,33.0505,32.5825,32.9741,289586.0
2015-08-28 10:30:00,34.51,34.73,34.41,34.51,339908.0,32.9646,33.1747,32.8691,32.9646,339908.0
2015-08-28 10:40:00,34.52,34.55,34.29,34.38,237120.0,32.9741,33.0028,32.7544,32.8404,237120.0
2015-08-28 10:50:00,34.45,34.62,34.37,34.49,181874.0,32.9073,33.0697,32.8308,32.9455,181874.0
2015-08-28 11:00:00,34.52,34.79,34.48,34.65,227324.0,32.9741,33.232,32.9359,33.0983,227324.0
2015-08-28 11:10:00,34.67,34.87,34.67,34.83,193440.0,33.1174,33.3085,33.1174,33.2703,193440.0
2015-08-28 11:20:00,34.85,35.1,34.85,35.1,594070.0,33.2894,33.5282,33.2894,33.5282,594070.0
2015-08-28 11:30:00,35.1,35.23,34.96,35.0,321102.0,33.5282,33.6523,33.3944,33.4326,321102.0
2015-08-28 11:40:00,35.02,35.02,34.55,34.6,406830.0,33.4517,33.4517,33.0028,33.0505,406830.0
2015-08-28 11:50:00,34.6,34.71,34.23,34.41,404548.0,33.0505,33.1556,32.6971,32.8691,404548.0
2015-08-28 12:00:00,34.42,34.6,34.32,34.49,203262.0,32.8786,33.0505,32.7831,32.9455,203262.0
2015-08-28 12:10:00,34.48,34.68,34.34,34.66,176616.0,32.9359,33.127,32.8022,33.1079,176616.0
2015-08-28 12:20:00,34.67,34.88,34.6,34.83,224678.0,33.1174,33.318,33.0505,33.2703,224678.0
2015-08-28 12:30:00,34.82,35.02,34.77,34.88,263700.0,33.2607,33.4517,33.2129,33.318,263700.0
2015-08-28 12:40:00,34.87,35.07,34.87,35.0,244432.0,33.3085,33.4995,33.3085,33.4326,244432.0
2015-08-28 12:50:00,35.01,35.13,34.96,34.98,120284.0,33.4422,33.5568,33.3944,33.4135,120284.0
2015-08-28 13:00:00,34.97,35.05,34.84,34.97,147756.0,33.404,33.4804,33.2798,33.404,147756.0
2015-08-28 13:10:00,34.97,35.1,34.94,35.07,120112.0,33.404,33.5282,33.3753,33.4995,120112.0
2015-08-28 13:20:00,35.08,35.09,34.66,34.68,336140.0,33.5091,33.5186,33.1079,33.127,336140.0
2015-08-28 13:30:00,34.67,34.77,34.35,34.41,377980.0,33.1174,33.2129,32.8117,32.8691,377980.0
2015-08-28 13:40:00,34.37,34.73,34.31,34.6,282786.0,32.8308,33.1747,32.7735,33.0505,282786.0
2015-08-28 13:50:00,34.6,34.85,34.6,34.7,159274.0,33.0505,33.2894,33.0505,33.1461,159274.0
2015-08-28 14:00:00,34.73,35.04,34.73,34.97,204372.0,33.1747,33.4708,33.1747,33.404,204372.0
2015-08-28 14:10:00,34.98,34.99,34.69,34.71,107926.0,33.4135,33.4231,33.1365,33.1556,107926.0
2015-08-28 14:20:00,34.75,34.95,34.71,34.9,153974.0,33.1938,33.3849,33.1556,33.3371,153974.0
2015-08-28 14:30:00,34.93,35.0,34.69,34.92,175298.0,33.3658,33.4326,33.1365,33.3562,175298.0
2015-08-28 14:40:00,34.9,35.13,34.83,35.03,156906.0,33.3371,33.5568,33.2703,33.4613,156906.0
2015-08-28 14:50:00,35.06,35.07,34.84,34.96,108056.0,33.49,33.4995,33.2798,33.3944,108056.0
2015-08-28 15:00:00,34.96,35.0,34.78,34.94,167608.0,33.3944,33.4326,33.2225,33.3753,167608.0
2015-08-28 15:10:00,34.91,34.98,34.75,34.82,223526.0,33.3467,33.4135,33.1938,33.2607,223526.0
2015-08-28 15:20:00,34.8,34.88,34.62,34.82,300748.0,33.2416,33.318,33.0697,33.2607,300748.0
2015-08-28 15:30:00,34.8,34.84,34.52,34.65,190398.0,33.2416,33.2798,32.9741,33.0983,190398.0
2015-08-28 15:40:00,34.64,34.84,34.46,34.64,301694.0,33.0888,33.2798,32.9168,33.0888,301694.0
2015-08-28 15:50:00,34.66,35.19,34.65,35.13,604084.0,33.1079,33.6141,33.0983,33.5568,604084.0
2015-08-31 09:30:00,34.71,35.06,34.56,34.75,573454.0,33.1556,33.49,33.0123,33.1938,573454.0
2015-08-31 09:40:00,34.74,35.08,34.73,34.85,369046.0,33.1843,33.5091,33.1747,33.2894,369046.0
2015-08-31 09:50:00,34.82,35.04,34.63,34.67,413992.0,33.2607,33.4708,33.0792,33.1174,413992.0
2015-08-31 10:00:00,34.7,34.71,34.39,34.64,597074.0,33.1461,33.1556,32.85,33.0888,597074.0
2015-08-31 10:10:00,34.62,34.72,34.47,34.67,445668.0,33.0697,33.1652,32.9264,33.1174,445668.0
2015-08-31 10:20:00,34.65,34.99,34.6,34.91,285448.0,33.0983,33.4231,33.0505,33.3467,285448.0
2015-08-31 10:30:00,34.91,35.15,34.83,35.14,336844.0,33.3467,33.5759,33.2703,33.5664,336844.0
2015-08-31 10:40:00,35.13,35.29,35.05,35.08,315984.0,33.5568,33.7097,33.4804,33.5091,315984.0
2015-08-31 10:50:00,35.12,35.14,34.92,34.95,258718.0,33.5473,33.5664,33.3562,33.3849,258718.0
2015-08-31 11:00:00,34.94,34.97,34.73,34.88,504494.0,33.3753,33.404,33.1747,33.318,504494.0
2015-08-31 11:10:00,34.86,35.1,34.8,35.01,207978.0,33.2989,33.5282,33.2416,33.4422,207978.0
2015-08-31 11:20:00,35.02,35.26,34.94,35.19,250130.0,33.4517,33.681,33.3753,33.6141,250130.0
2015-08-31 11:30:00,35.18,35.19,34.96,35.16,181176.0,33.6046,33.6141,33.3944,33.5855,181176.0
2015-08-31 11:40:00,35.16,35.53,35.16,35.27,456762.0,33.5855,33.9389,33.5855,33.6905,456762.0
2015-08-31 11:50:00,35.27,35.28,34.88,35.04,305544.0,33.6905,33.7001,33.318,33.4708,305544.0
2015-08-31 12:00:00,35.06,35.23,35.04,35.04,163804.0,33.49,33.6523,33.4708,33.4708,163804.0
2015-08-31 12:10:00,35.05,35.27,35.05,35.24,114662.0,33.4804,33.6905,33.4804,33.6619,114662.0
2015-08-31 12:20:00,35.27,35.37,35.17,35.31,143790.0,33.6905,33.7861,33.595,33.7288,143790.0
2015-08-31 12:30:00,35.29,35.35,35.17,35.33,154674.0,33.7097,33.767,33.595,33.7479,154674.0
2015-08-31 12:40:00,35.32,35.34,35.17,35.21,123748.0,33.7383,33.7574,33.595,33.6332,123748.0
2015-08-31 12:50:00,35.2,35.32,35.1,35.12,145456.0,33.6237,33.7383,33.5282,33.5473,145456.0
2015-08-31 13:00:00,35.1,35.22,35.1,35.2,47422.0,33.5282,33.6428,33.5282,33.6237,47422.0
2015-08-31 13:10:00,35.2,35.25,35.15,35.19,73572.0,33.6237,33.6714,33.5759,33.6141,73572.0
2015-08-31 13:20:00,35.19,35.19,34.95,35.04,119770.0,33.6141,33.6141,33.3849,33.4708,119770.0
2015-08-31 13:30:00,35.06,35.12,34.8,34.92,126424.0,33.49,33.5473,33.2416,33.3562,126424.0
2015-08-31 13:40:00,34.9,34.99,34.87,34.91,106930.0,33.3371,33.4231,33.3085,33.3467,106930.0
2015-08-31 13:50:00,34.88,35.05,34.87,35.0,127250.0,33.318,33.4804,33.3085,33.4326,127250.0
2015-08-31 14:00:00,35.01,35.1,34.86,34.9,107096.0,33.4422,33.5282,33.2989,33.3371,107096.0
2015-08-31 14:10:00,34.88,34.88,34.46,34.53,351140.0,33.318,33.318,32.9168,32.9837,351140.0
2015-08-31 14:20:00,34.48,34.78,34.47,34.69,173834.0,32.9359,33.2225,32.9264,33.1365,173834.0
2015-08-31 14:30:00,34.72,34.84,34.66,34.71,151844.0,33.1652,33.2798,33.1079,33.1556,151844.0
2015-08-31 14:40:00,34.7,34.88,34.6,34.63,151772.0,33.1461,33.318,33.0505,33.0792,151772.0
2015-08-31 14:50:00,34.6,34.62,34.48,34.56,163594.0,33.0505,33.0697,32.9359,33.0123,163594.0
2015-08-31 15:00:00,34.57,34.87,34.57,34.82,219082.0,33.0219,33.3085,33.0219,33.2607,219082.0
2015-08-31 15:10:00,34.83,34.86,34.6,34.65,188314.0,33.2703,33.2989,33.0505,33.0983,188314.0
2015-08-31 15:20:00,34.62,34.73,34.52,34.6,206260.0,33.0697,33.1747,32.9741,33.0505,206260.0
2015-08-31 15:30:00,34.6,34.9,34.6,34.66,382548.0,33.0505,33.3371,33.0505,33.1079,382548.0
2015-08-31 15:40:00,34.66,35.0,34.66,34.93,363700.0,33.1079,33.4326,33.1079,33.3658,363700.0
2015-08-31 15:50:00,34.93,35.02,34.71,34.79,446658.0,33.3658,33.4517,33.1556,33.232,446658.0
2015-09-01 09:30:00,32.96,33.63,32.85,33.49,879128.0,31.484,32.124,31.3789,31.9903,879128.0
2015-09-01 09:40:00,33.43,33.82,33.16,33.52,714386.0,31.9329,32.3055,31.675,32.0189,714386.0
2015-09-01 09:50:00,33.49,33.7,33.26,33.4,412382.0,31.9903,32.1909,31.7706,31.9043,412382.0
2015-09-01 10:00:00,33.33,33.33,32.91,33.09,565514.0,31.8374,31.8374,31.4362,31.6082,565514.0
2015-09-01 10:10:00,33.1,33.18,32.92,32.93,341390.0,31.6177,31.6941,31.4458,31.4553,341390.0
2015-09-01 10:20:00,32.93,33.31,32.73,33.31,423524.0,31.4553,31.8183,31.2643,31.8183,423524.0
2015-09-01 10:30:00,33.3,33.55,33.0,33.27,496732.0,31.8088,32.0476,31.5222,31.7801,496732.0
2015-09-01 10:40:00,33.3,33.32,33.02,33.09,467312.0,31.8088,31.8279,31.5413,31.6082,467312.0
2015-09-01 10:50:00,33.08,33.15,32.88,33.12,244996.0,31.5986,31.6655,31.4076,31.6368,244996.0
2015-09-01 11:00:00,33.13,33.33,32.97,33.28,216070.0,31.6464,31.8374,31.4935,31.7897,216070.0
2015-09-01 11:10:00,33.26,33.49,33.23,33.38,228680.0,31.7706,31.9903,31.7419,31.8852,228680.0
2015-09-01 11:20:00,33.36,33.5,33.1,33.13,328404.0,31.8661,31.9998,31.6177,31.6464,328404.0
2015-09-01 11:30:00,33.13,33.24,32.95,33.09,280898.0,31.6464,31.7515,31.4744,31.6082,280898.0
2015-09-01 11:40:00,33.08,33.2,32.94,33.2,177864.0,31.5986,31.7132,31.4649,31.7132,177864.0
2015-09-01 11:50:00,33.2,33.27,33.0,33.07,207922.0,31.7132,31.7801,31.5222,31.5891,207922.0
2015-09-01 12:00:00,33.08,33.19,32.8,32.85,265002.0,31.5986,31.7037,31.3312,31.3789,265002.0
2015-09-01 12:10:00,32.83,33.1,32.79,33.1,131236.0,31.3598,31.6177,31.3216,31.6177,131236.0
2015-09-01 12:20:00,33.08,33.11,32.8,32.9,159318.0,31.5986,31.6273,31.3312,31.4267,159318.0
2015-09-01 12:30:00,32.9,33.13,32.83,33.09,187136.0,31.4267,31.6464,31.3598,31.6082,187136.0
2015-09-01 12:40:00,33.1,33.13,32.75,32.81,327208.0,31.6177,31.6464,31.2834,31.3407,327208.0
2015-09-01 12:50:00,32.8,32.85,32.47,32.51,843120.0,31.3312,31.3789,31.0159,31.0541,843120.0
2015-09-01 13:00:00,32.47,32.85,32.45,32.54,286280.0,31.0159,31.3789,30.9968,31.0828,286280.0
2015-09-01 13:10:00,32.54,32.59,32.25,32.36,489048.0,31.0828,31.1306,30.8058,30.9109,489048.0
2015-09-01 13:20:00,32.37,32.77,32.32,32.69,249776.0,30.9204,31.3025,30.8727,31.2261,249776.0
2015-09-01 13:30:00,32.63,32.84,32.58,32.62,243518.0,31.1688,31.3694,31.121,31.1592,243518.0
2015-09-01 13:40:00,32.63,32.71,32.49,32.67,115524.0,31.1688,31.2452,31.035,31.207,115524.0
2015-09-01 13:50:00,32.69,32.79,32.65,32.75,98630.0,31.2261,31.3216,31.1879,31.2834,98630.0
2015-09-01 14:00:00,32.73,32.73,32.39,32.45,151418.0,31.2643,31.2643,30.9395,30.9968,151418.0
2015-09-01 14:10:00,32.41,32.51,32.27,32.27,92066.0,30.9586,31.0541,30.8249,30.8249,92066.0
2015-09-01 14:20:00,32.27,32.54,32.27,32.4,202632.0,30.8249,31.0828,30.8249,30.9491,202632.0
2015-09-01 14:30:00,32.38,32.76,32.33,32.74,222842.0,30.93,31.2929,30.8822,31.2738,222842.0
2015-09-01 14:40:00,32.77,32.79,32.43,32.48,201012.0,31.3025,31.3216,30.9777,31.0255,201012.0
2015-09-01 14:50:00,32.47,32.74,32.38,32.38,161686.0,31.0159,31.2738,30.93,30.93,161686.0
2015-09-01 15:00:00,32.46,32.53,32.24,32.34,310256.0,31.0064,31.0732,30.7962,30.8918,310256.0
2015-09-01 15:10:00,32.31,32.49,32.24,32.29,265798.0,30.8631,31.035,30.7962,30.844,265798.0
2015-09-01 15:20:00,32.3,32.46,32.02,32.1,259658.0,30.8535,31.0064,30.5861,30.6625,259658.0
2015-09-01 15:30:00,32.09,32.16,31.81,31.89,506354.0,30.653,30.7198,30.3855,30.4619,506354.0
2015-09-01 15:40:00,31.86,32.02,31.59,31.84,635824.0,30.4333,30.5861,30.1753,30.4141,635824.0
2015-09-01 15:50:00,31.84,32.13,31.68,31.96,698342.0,30.4141,30.6912,30.2613,30.5288,698342.0
2015-09-02 09:30:00,33.1,33.12,32.61,32.91,774718.0,31.6177,31.6368,31.1497,31.4362,774718.0
2015-09-02 09:40:00,32.92,32.96,32.41,32.67,351696.0,31.4458,31.484,30.9586,31.207,351696.0
2015-09-02 09:50:00,32.71,32.77,32.38,32.47,223416.0,31.2452,31.3025,30.93,31.0159,223416.0
2015-09-02 10:00:00,32.43,32.82,32.4,32.75,191990.0,30.9777,31.3503,30.9491,31.2834,191990.0
2015-09-02 10:10:00,32.69,32.82,32.15,32.15,302616.0,31.2261,31.3503,30.7103,30.7103,302616.0
2015-09-02 10:20:00,32.16,32.45,32.15,32.26,404652.0,30.7198,30.9968,30.7103,30.8153,404652.0
2015-09-02 10:30:00,32.25,32.38,32.04,32.19,286414.0,30.8058,30.93,30.6052,30.7485,286414.0
2015-09-02 10:40:00,32.17,32.43,32.1,32.13,370694.0,30.7294,30.9777,30.6625,30.6912,370694.0
2015-09-02 10:50:00,32.17,32.4,32.12,32.38,140730.0,30.7294,30.9491,30.6816,30.93,140730.0
2015-09-02 11:00:00,32.38,32.52,32.25,32.31,292496.0,30.93,31.0637,30.8058,30.8631,292496.0
2015-09-02 11:10:00,32.34,32.52,32.2,32.48,96448.0,30.8918,31.0637,30.758,31.0255,96448.0
2015-09-02 11:20:00,32.49,32.66,32.45,32.58,273150.0,31.035,31.1974,30.9968,31.121,273150.0
2015-09-02 11:30:00,32.59,32.6,32.25,32.31,102134.0,31.1306,31.1401,30.8058,30.8631,102134.0
2015-09-02 11:40:00,32.3,32.45,32.25,32.27,122304.0,30.8535,30.9968,30.8058,30.8249,122304.0
2015-09-02 11:50:00,32.22,32.27,32.04,32.26,177224.0,30.7771,30.8249,30.6052,30.8153,177224.0
2015-09-02 12:00:00,32.24,32.29,31.99,32.06,195606.0,30.7962,30.844,30.5574,30.6243,195606.0
2015-09-02 12:10:00,32.05,32.16,31.96,32.08,106756.0,30.6147,30.7198,30.5288,30.6434,106756.0
2015-09-02 12:20:00,32.1,32.34,32.09,32.27,80516.0,30.6625,30.8918,30.653,30.8249,80516.0
2015-09-02 12:30:00,32.27,32.57,32.24,32.56,152516.0,30.8249,31.1115,30.7962,31.1019,152516.0
2015-09-02 12:40:00,32.54,32.69,32.46,32.67,213526.0,31.0828,31.2261,31.0064,31.207,213526.0
2015-09-02 12:50:00,32.66,32.78,32.49,32.72,306742.0,31.1974,31.3121,31.035,31.2547,306742.0
2015-09-02 13:00:00,32.76,32.78,32.54,32.63,136578.0,31.2929,31.3121,31.0828,31.1688,136578.0
2015-09-02 13:10:00,32.65,32.79,32.63,32.65,137846.0,31.1879,31.3216,31.1688,31.1879,137846.0
2015-09-02 13:20:00,32.68,32.84,32.64,32.8,177662.0,31.2165,31.3694,31.1783,31.3312,177662.0
2015-09-02 13:30:00,32.81,32.82,32.57,32.59,137536.0,31.3407,31.3503,31.1115,31.1306,137536.0
2015-09-02 13:40:00,32.63,32.68,32.58,32.63,96602.0,31.1688,31.2165,31.121,31.1688,96602.0
2015-09-02 13:50:00,32.65,32.66,32.5,32.59,69560.0,31.1879,31.1974,31.0446,31.1306,69560.0
2015-09-02 14:00:00,32.59,32.75,32.49,32.62,172808.0,31.1306,31.2834,31.035,31.1592,172808.0
2015-09-02 14:10:00,32.67,32.91,32.67,32.81,248166.0,31.207,31.4362,31.207,31.3407,248166.0
2015-09-02 14:20:00,32.82,33.02,32.79,32.93,217606.0,31.3503,31.5413,31.3216,31.4553,217606.0
2015-09-02 14:30:00,32.95,33.02,32.82,32.92,172270.0,31.4744,31.5413,31.3503,31.4458,172270.0
2015-09-02 14:40:00,32.95,32.95,32.76,32.82,113768.0,31.4744,31.4744,31.2929,31.3503,113768.0
2015-09-02 14:50:00,32.85,32.98,32.81,32.98,193136.0,31.3789,31.5031,31.3407,31.5031,193136.0
2015-09-02 15:00:00,32.97,33.08,32.87,32.88,221472.0,31.4935,31.5986,31.398,31.4076,221472.0
2015-09-02 15:10:00,32.88,33.0,32.77,32.92,155150.0,31.4076,31.5222,31.3025,31.4458,155150.0
2015-09-02 15:20:00,32.94,33.06,32.82,33.06,267284.0,31.4649,31.5795,31.3503,31.5795,267284.0
2015-09-02 15:30:00,33.06,33.24,32.98,33.15,357154.0,31.5795,31.7515,31.5031,31.6655,357154.0
2015-09-02 15:40:00,33.14,33.16,33.0,33.02,418752.0,31.6559,31.675,31.5222,31.5413,418752.0
2015-09-02 15:50:00,33.04,33.57,33.04,33.57,739450.0,31.5604,32.0667,31.5604,32.0667,739450.0
2015-09-03 09:30:00,33.68,34.05,33.56,34.03,569572.0,32.1717,32.5252,32.0571,32.5061,569572.0
2015-09-03 09:40:00,34.04,34.18,33.93,34.02,444942.0,32.5156,32.6494,32.4106,32.4965,444942.0
2015-09-03 09:50:00,34.08,34.27,34.02,34.12,433822.0,32.5538,32.7353,32.4965,32.592,433822.0
2015-09-03 10:00:00,34.12,34.2,33.87,34.16,359792.0,32.592,32.6685,32.3532,32.6303,359792.0
2015-09-03 10:10:00,34.15,34.31,33.99,34.29,317266.0,32.6207,32.7735,32.4679,32.7544,317266.0
2015-09-03 10:20:00,34.33,34.42,34.28,34.37,1120452.0,32.7926,32.8786,32.7449,32.8308,1120452.0
2015-09-03 10:30:00,34.35,34.39,34.18,34.27,284578.0,32.8117,32.85,32.6494,32.7353,284578.0
2015-09-03 10:40:00,34.32,34.46,34.23,34.38,210334.0,32.7831,32.9168,32.6971,32.8404,210334.0
2015-09-03 10:50:00,34.34,34.56,34.34,34.53,345026.0,32.8022,33.0123,32.8022,32.9837,345026.0
2015-09-03 11:00:00,34.56,34.59,34.4,34.54,206068.0,33.0123,33.041,32.8595,32.9932,206068.0
2015-09-03 11:10:00,34.58,34.6,34.35,34.39,190202.0,33.0314,33.0505,32.8117,32.85,190202.0
2015-09-03 11:20:00,34.42,34.43,34.22,34.25,279732.0,32.8786,32.8882,32.6876,32.7162,279732.0
2015-09-03 11:30:00,34.3,34.3,34.13,34.2,132034.0,32.764,32.764,32.6016,32.6685,132034.0
2015-09-03 11:40:00,34.22,34.31,34.16,34.19,161326.0,32.6876,32.7735,32.6303,32.6589,161326.0
2015-09-03 11:50:00,34.19,34.22,34.05,34.21,109190.0,32.6589,32.6876,32.5252,32.678,109190.0
2015-09-03 12:00:00,34.23,34.26,34.15,34.24,80960.0,32.6971,32.7258,32.6207,32.7067,80960.0
2015-09-03 12:10:00,34.22,34.22,34.08,34.18,84694.0,32.6876,32.6876,32.5538,32.6494,84694.0
2015-09-03 12:20:00,34.19,34.22,34.07,34.08,80646.0,32.6589,32.6876,32.5443,32.5538,80646.0
2015-09-03 12:30:00,34.09,34.09,33.8,33.83,223054.0,32.5634,32.5634,32.2864,32.315,223054.0
2015-09-03 12:40:00,33.82,33.95,33.69,33.88,167574.0,32.3055,32.4297,32.1813,32.3628,167574.0
2015-09-03 12:50:00,33.92,33.93,33.77,33.84,67716.0,32.401,32.4106,32.2577,32.3246,67716.0
2015-09-03 13:00:00,33.82,33.83,33.32,33.38,292922.0,32.3055,32.315,31.8279,31.8852,292922.0
2015-09-03 13:10:00,33.4,33.63,33.25,33.62,288250.0,31.9043,32.124,31.761,32.1144,288250.0
2015-09-03 13:20:00,33.67,33.85,33.56,33.75,211422.0,32.1622,32.3341,32.0571,32.2386,211422.0
2015-09-03 13:30:00,33.77,33.79,33.62,33.7,124952.0,32.2577,32.2768,32.1144,32.1909,124952.0
2015-09-03 13:40:00,33.65,33.84,33.55,33.84,199318.0,32.1431,32.3246,32.0476,32.3246,199318.0
2015-09-03 13:50:00,33.82,33.82,33.47,33.47,196830.0,32.3055,32.3055,31.9712,31.9712,196830.0
2015-09-03 14:00:00,33.49,33.66,33.34,33.35,232440.0,31.9903,32.1526,31.847,31.8565,232440.0
2015-09-03 14:10:00,33.35,33.58,33.33,33.56,227738.0,31.8565,32.0762,31.8374,32.0571,227738.0
2015-09-03 14:20:00,33.59,33.74,33.44,33.74,151034.0,32.0858,32.2291,31.9425,32.2291,151034.0
2015-09-03 14:30:00,33.74,33.93,33.62,33.91,299498.0,32.2291,32.4106,32.1144,32.3914,299498.0
2015-09-03 14:40:00,33.93,34.09,33.8,33.97,282186.0,32.4106,32.5634,32.2864,32.4488,282186.0
2015-09-03 14:50:00,33.9,33.94,33.69,33.82,195082.0,32.3819,32.4201,32.1813,32.3055,195082.0
2015-09-03 15:00:00,33.86,33.92,33.59,33.63,239882.0,32.3437,32.401,32.0858,32.124,239882.0
2015-09-03 15:10:00,33.63,33.85,33.63,33.7,199510.0,32.124,32.3341,32.124,32.1909,199510.0
2015-09-03 15:20:00,33.69,33.81,33.5,33.58,175000.0,32.1813,32.2959,31.9998,32.0762,175000.0
2015-09-03 15:30:00,33.55,33.58,33.21,33.38,224922.0,32.0476,32.0762,31.7228,31.8852,224922.0
2015-09-03 15:40:00,33.38,33.71,33.27,33.51,291556.0,31.8852,32.2004,31.7801,32.0094,291556.0
2015-09-03 15:50:00,33.51,33.68,33.37,33.38,442914.0,32.0094,32.1717,31.8756,31.8852,442914.0
2015-09-04 09:30:00,32.33,32.77,32.31,32.63,522474.0,30.8822,31.3025,30.8631,31.1688,522474.0
2015-09-04 09:40:00,32.63,33.05,32.57,32.69,505340.0,31.1688,31.57,31.1115,31.2261,505340.0
2015-09-04 09:50:00,32.68,32.73,32.42,32.73,314576.0,31.2165,31.2643,30.9682,31.2643,314576.0
2015-09-04 10:00:00,32.72,32.83,32.53,32.78,221928.0,31.2547,31.3598,31.0732,31.3121,221928.0
2015-09-04 10:10:00,32.82,32.96,32.75,32.84,279980.0,31.3503,31.484,31.2834,31.3694,279980.0
2015-09-04 10:20:00,32.83,33.2,32.83,33.17,296970.0,31.3598,31.7132,31.3598,31.6846,296970.0
2015-09-04 10:30:00,33.16,33.34,33.05,33.24,186722.0,31.675,31.847,31.57,31.7515,186722.0
2015-09-04 10:40:00,33.25,33.34,32.96,32.96,143364.0,31.761,31.847,31.484,31.484,143364.0
2015-09-04 10:50:00,32.98,33.04,32.84,32.9,144562.0,31.5031,31.5604,31.3694,31.4267,144562.0
2015-09-04 11:00:00,32.91,33.06,32.69,32.73,154270.0,31.4362,31.5795,31.2261,31.2643,154270.0
2015-09-04 11:10:00,32.71,32.89,32.7,32.84,65134.0,31.2452,31.4171,31.2356,31.3694,65134.0
2015-09-04 11:20:00,32.84,32.93,32.73,32.88,80976.0,31.3694,31.4553,31.2643,31.4076,80976.0
2015-09-04 11:30:00,32.87,32.87,32.55,32.59,160862.0,31.398,31.398,31.0924,31.1306,160862.0
2015-09-04 11:40:00,32.59,32.85,32.59,32.82,166546.0,31.1306,31.3789,31.1306,31.3503,166546.0
2015-09-04 11:50:00,32.84,32.86,32.63,32.71,70964.0,31.3694,31.3885,31.1688,31.2452,70964.0
2015-09-04 12:00:00,32.71,32.85,32.6,32.81,90120.0,31.2452,31.3789,31.1401,31.3407,90120.0
2015-09-04 12:10:00,32.77,32.79,32.64,32.7,67990.0,31.3025,31.3216,31.1783,31.2356,67990.0
2015-09-04 12:20:00,32.63,32.66,32.45,32.55,210260.0,31.1688,31.1974,30.9968,31.0924,210260.0
2015-09-04 12:30:00,32.52,32.69,32.44,32.63,189410.0,31.0637,31.2261,30.9873,31.1688,189410.0
2015-09-04 12:40:00,32.57,32.67,32.41,32.6,157992.0,31.1115,31.207,30.9586,31.1401,157992.0
2015-09-04 12:50:00,32.58,32.66,32.49,32.49,46158.0,31.121,31.1974,31.035,31.035,46158.0
2015-09-04 13:00:00,32.52,32.54,32.29,32.38,178846.0,31.0637,31.0828,30.844,30.93,178846.0
2015-09-04 13:10:00,32.42,32.5,32.3,32.33,94096.0,30.9682,31.0446,30.8535,30.8822,94096.0
2015-09-04 13:20:00,32.36,32.43,32.24,32.42,145090.0,30.9109,30.9777,30.7962,30.9682,145090.0
2015-09-04 13:30:00,32.38,32.57,32.38,32.52,124994.0,30.93,31.1115,30.93,31.0637,124994.0
2015-09-04 13:40:00,32.51,32.57,32.38,32.43,106190.0,31.0541,31.1115,30.93,30.9777,106190.0
2015-09-04 13:50:00,32.43,32.52,32.34,32.38,69710.0,30.9777,31.0637,30.8918,30.93,69710.0
2015-09-04 14:00:00,32.36,32.4,32.15,32.2,169976.0,30.9109,30.9491,30.7103,30.758,169976.0
2015-09-04 14:10:00,32.17,32.31,32.16,32.24,137384.0,30.7294,30.8631,30.7198,30.7962,137384.0
2015-09-04 14:20:00,32.23,32.26,32.09,32.26,201578.0,30.7867,30.8153,30.653,30.8153,201578.0
2015-09-04 14:30:00,32.23,32.27,32.11,32.23,58356.0,30.7867,30.8249,30.6721,30.7867,58356.0
2015-09-04 14:40:00,32.23,32.54,32.22,32.45,182252.0,30.7867,31.0828,30.7771,30.9968,182252.0
2015-09-04 14:50:00,32.46,32.62,32.42,32.59,100442.0,31.0064,31.1592,30.9682,31.1306,100442.0
2015-09-04 15:00:00,32.63,32.69,32.52,32.59,164456.0,31.1688,31.2261,31.0637,31.1306,164456.0
2015-09-04 15:10:00,32.6,32.6,32.46,32.56,219452.0,31.1401,31.1401,31.0064,31.1019,219452.0
2015-09-04 15:20:00,32.52,32.63,32.49,32.63,87164.0,31.0637,31.1688,31.035,31.1688,87164.0
2015-09-04 15:30:00,32.63,32.85,32.6,32.77,231304.0,31.1688,31.3789,31.1401,31.3025,231304.0
2015-09-04 15:40:00,32.71,33.0,32.71,32.99,216396.0,31.2452,31.5222,31.2452,31.5126,216396.0
2015-09-04 15:50:00,32.99,33.0,32.61,32.61,437338.0,31.5126,31.5222,31.1497,31.1497,437338.0
2015-09-08 09:30:00,34.04,34.13,33.86,33.88,1015340.0,32.5156,32.6016,32.3437,32.3628,1015340.0
2015-09-08 09:40:00,33.89,34.21,33.84,34.19,391488.0,32.3723,32.678,32.3246,32.6589,391488.0
2015-09-08 09:50:00,34.21,34.26,33.92,33.94,207756.0,32.678,32.7258,32.401,32.4201,207756.0
2015-09-08 10:00:00,33.98,33.99,33.67,33.74,303098.0,32.4583,32.4679,32.1622,32.2291,303098.0
2015-09-08 10:10:00,33.75,33.9,33.72,33.87,120034.0,32.2386,32.3819,32.21,32.3532,120034.0
2015-09-08 10:20:00,33.85,34.02,33.74,34.02,175108.0,32.3341,32.4965,32.2291,32.4965,175108.0
2015-09-08 10:30:00,34.01,34.11,33.96,33.99,133262.0,32.487,32.5825,32.4392,32.4679,133262.0
2015-09-08 10:40:00,34.01,34.01,33.76,33.85,198100.0,32.487,32.487,32.2482,32.3341,198100.0
2015-09-08 10:50:00,33.85,34.05,33.82,34.02,195782.0,32.3341,32.5252,32.3055,32.4965,195782.0
2015-09-08 11:00:00,34.02,34.02,33.87,33.93,63668.0,32.4965,32.4965,32.3532,32.4106,63668.0
2015-09-08 11:10:00,33.94,34.1,33.94,34.09,100242.0,32.4201,32.5729,32.4201,32.5634,100242.0
2015-09-08 11:20:00,34.07,34.23,34.05,34.21,142480.0,32.5443,32.6971,32.5252,32.678,142480.0
2015-09-08 11:30:00,34.22,34.48,34.18,34.35,250998.0,32.6876,32.9359,32.6494,32.8117,250998.0
2015-09-08 11:40:00,34.33,34.4,34.31,34.33,113506.0,32.7926,32.8595,32.7735,32.7926,113506.0
2015-09-08 11:50:00,34.38,34.41,34.24,34.3,108504.0,32.8404,32.8691,32.7067,32.764,108504.0
2015-09-08 12:00:00,34.26,34.38,34.23,34.38,84302.0,32.7258,32.8404,32.6971,32.8404,84302.0
2015-09-08 12:10:00,34.38,34.52,34.36,34.48,363786.0,32.8404,32.9741,32.8213,32.9359,363786.0
2015-09-08 12:20:00,34.49,34.66,34.48,34.63,150780.0,32.9455,33.1079,32.9359,33.0792,150780.0
2015-09-08 12:30:00,34.65,34.69,34.54,34.57,116406.0,33.0983,33.1365,32.9932,33.0219,116406.0
2015-09-08 12:40:00,34.56,34.63,34.53,34.6,79366.0,33.0123,33.0792,32.9837,33.0505,79366.0
2015-09-08 12:50:00,34.59,34.59,34.44,34.46,60002.0,33.041,33.041,32.8977,32.9168,60002.0
2015-09-08 13:00:00,34.47,34.51,34.35,34.39,79708.0,32.9264,32.9646,32.8117,32.85,79708.0
2015-09-08 13:10:00,34.38,34.48,34.33,34.34,41322.0,32.8404,32.9359,32.7926,32.8022,41322.0
2015-09-08 13:20:00,34.34,34.42,34.26,34.38,84376.0,32.8022,32.8786,32.7258,32.8404,84376.0
2015-09-08 13:30:00,34.38,34.5,34.3,34.49,102142.0,32.8404,32.955,32.764,32.9455,102142.0
2015-09-08 13:40:00,34.47,34.56,34.46,34.56,73278.0,32.9264,33.0123,32.9168,33.0123,73278.0
2015-09-08 13:50:00,34.53,34.62,34.51,34.6,58642.0,32.9837,33.0697,32.9646,33.0505,58642.0
2015-09-08 14:00:00,34.6,34.6,34.54,34.58,91778.0,33.0505,33.0505,32.9932,33.0314,91778.0
2015-09-08 14:10:00,34.56,34.65,34.49,34.63,191524.0,33.0123,33.0983,32.9455,33.0792,191524.0
2015-09-08 14:20:00,34.63,34.71,34.6,34.64,141998.0,33.0792,33.1556,33.0505,33.0888,141998.0
2015-09-08 14:30:00,34.66,34.82,34.65,34.77,124532.0,33.1079,33.2607,33.0983,33.2129,124532.0
2015-09-08 14:40:00,34.73,34.87,34.73,34.76,100574.0,33.1747,33.3085,33.1747,33.2034,100574.0
2015-09-08 14:50:00,34.74,34.8,34.7,34.73,70148.0,33.1843,33.2416,33.1461,33.1747,70148.0
2015-09-08 15:00:00,34.73,34.84,34.71,34.75,53836.0,33.1747,33.2798,33.1556,33.1938,53836.0
2015-09-08 15:10:00,34.74,34.79,34.68,34.74,36974.0,33.1843,33.232,33.127,33.1843,36974.0
2015-09-08 15:20:00,34.7,34.79,34.63,34.77,102644.0,33.1461,33.232,33.0792,33.2129,102644.0
2015-09-08 15:30:00,34.8,34.93,34.75,34.89,238334.0,33.2416,33.3658,33.1938,33.3276,238334.0
2015-09-08 15:40:00,34.9,34.93,34.76,34.83,187600.0,33.3371,33.3658,33.2034,33.2703,187600.0
2015-09-08 15:50:00,34.84,34.92,34.76,34.77,474036.0,33.2798,33.3562,33.2034,33.2129,474036.0
2015-09-09 09:30:00,35.49,35.7,35.27,35.52,485286.0,33.9007,34.1013,33.6905,33.9294,485286.0
2015-09-09 09:40:00,35.54,35.56,35.05,35.06,480020.0,33.9485,33.9676,33.4804,33.49,480020.0
2015-09-09 09:50:00,35.09,35.19,35.01,35.06,262488.0,33.5186,33.6141,33.4422,33.49,262488.0
2015-09-09 10:00:00,35.08,35.22,34.88,34.9,394966.0,33.5091,33.6428,33.318,33.3371,394966.0
2015-09-09 10:10:00,34.88,34.96,34.74,34.75,195280.0,33.318,33.3944,33.1843,33.1938,195280.0
2015-09-09 10:20:00,34.75,35.0,34.68,34.92,148690.0,33.1938,33.4326,33.127,33.3562,148690.0
2015-09-09 10:30:00,34.94,34.96,34.35,34.39,537090.0,33.3753,33.3944,32.8117,32.85,537090.0
2015-09-09 10:40:00,34.4,34.53,34.25,34.49,352350.0,32.8595,32.9837,32.7162,32.9455,352350.0
2015-09-09 10:50:00,34.49,34.49,34.21,34.38,249678.0,32.9455,32.9455,32.678,32.8404,249678.0
2015-09-09 11:00:00,34.4,34.57,34.32,34.55,210124.0,32.8595,33.0219,32.7831,33.0028,210124.0
2015-09-09 11:10:00,34.59,34.77,34.59,34.69,246062.0,33.041,33.2129,33.041,33.1365,246062.0
2015-09-09 11:20:00,34.69,34.72,34.62,34.67,105712.0,33.1365,33.1652,33.0697,33.1174,105712.0
2015-09-09 11:30:00,34.67,34.9,34.67,34.78,97388.0,33.1174,33.3371,33.1174,33.2225,97388.0
2015-09-09 11:40:00,34.77,34.79,34.63,34.63,133522.0,33.2129,33.232,33.0792,33.0792,133522.0
2015-09-09 11:50:00,34.62,34.69,34.49,34.66,128400.0,33.0697,33.1365,32.9455,33.1079,128400.0
2015-09-09 12:00:00,34.66,34.77,34.6,34.74,118666.0,33.1079,33.2129,33.0505,33.1843,118666.0
2015-09-09 12:10:00,34.76,34.94,34.7,34.94,146902.0,33.2034,33.3753,33.1461,33.3753,146902.0
2015-09-09 12:20:00,34.95,35.04,34.87,35.0,152412.0,33.3849,33.4708,33.3085,33.4326,152412.0
2015-09-09 12:30:00,35.02,35.09,34.91,34.93,123072.0,33.4517,33.5186,33.3467,33.3658,123072.0
2015-09-09 12:40:00,34.95,35.04,34.88,34.88,30594.0,33.3849,33.4708,33.318,33.318,30594.0
2015-09-09 12:50:00,34.9,34.9,34.72,34.82,127640.0,33.3371,33.3371,33.1652,33.2607,127640.0
2015-09-09 13:00:00,34.8,34.88,34.74,34.81,133028.0,33.2416,33.318,33.1843,33.2511,133028.0
2015-09-09 13:10:00,34.83,34.95,34.79,34.91,53580.0,33.2703,33.3849,33.232,33.3467,53580.0
2015-09-09 13:20:00,34.88,34.92,34.58,34.65,109016.0,33.318,33.3562,33.0314,33.0983,109016.0
2015-09-09 13:30:00,34.6,34.6,34.43,34.44,285386.0,33.0505,33.0505,32.8882,32.8977,285386.0
2015-09-09 13:40:00,34.44,34.47,34.31,34.38,297614.0,32.8977,32.9264,32.7735,32.8404,297614.0
2015-09-09 13:50:00,34.34,34.35,34.15,34.22,410238.0,32.8022,32.8117,32.6207,32.6876,410238.0
2015-09-09 14:00:00,34.22,34.37,34.13,34.32,253660.0,32.6876,32.8308,32.6016,32.7831,253660.0
2015-09-09 14:10:00,34.31,34.48,34.31,34.4,150520.0,32.7735,32.9359,32.7735,32.8595,150520.0
2015-09-09 14:20:00,34.42,34.42,34.18,34.32,171224.0,32.8786,32.8786,32.6494,32.7831,171224.0
2015-09-09 14:30:00,34.33,34.42,34.22,34.32,89434.0,32.7926,32.8786,32.6876,32.7831,89434.0
2015-09-09 14:40:00,34.32,34.32,34.07,34.24,288556.0,32.7831,32.7831,32.5443,32.7067,288556.0
2015-09-09 14:50:00,34.24,34.4,34.22,34.29,171050.0,32.7067,32.8595,32.6876,32.7544,171050.0
2015-09-09 15:00:00,34.27,34.45,34.15,34.42,325704.0,32.7353,32.9073,32.6207,32.8786,325704.0
2015-09-09 15:10:00,34.41,34.51,34.23,34.43,282036.0,32.8691,32.9646,32.6971,32.8882,282036.0
2015-09-09 15:20:00,34.39,34.5,34.21,34.28,201792.0,32.85,32.955,32.678,32.7449,201792.0
2015-09-09 15:30:00,34.29,34.29,33.93,33.93,428826.0,32.7544,32.7544,32.4106,32.4106,428826.0
2015-09-09 15:40:00,33.92,33.93,33.66,33.73,608846.0,32.401,32.4106,32.1526,32.2195,608846.0
2015-09-09 15:50:00,33.72,33.79,33.54,33.66,382010.0,32.21,32.2768,32.038,32.1526,382010.0
2015-09-10 09:30:00,33.32,33.81,33.28,33.8,551620.0,31.8279,32.2959,31.7897,32.2864,551620.0
2015-09-10 09:40:00,33.83,34.04,33.7,33.9,247388.0,32.315,32.5156,32.1909,32.3819,247388.0
2015-09-10 09:50:00,33.85,33.99,33.65,33.69,214392.0,32.3341,32.4679,32.1431,32.1813,214392.0
2015-09-10 10:00:00,33.73,33.85,33.6,33.76,209668.0,32.2195,32.3341,32.0953,32.2482,209668.0
2015-09-10 10:10:00,33.73,33.74,33.49,33.67,154346.0,32.2195,32.2291,31.9903,32.1622,154346.0
2015-09-10 10:20:00,33.65,33.77,33.54,33.73,127530.0,32.1431,32.2577,32.038,32.2195,127530.0
2015-09-10 10:30:00,33.73,34.29,33.7,34.27,350350.0,32.2195,32.7544,32.1909,32.7353,350350.0
2015-09-10 10:40:00,34.24,34.6,34.24,34.59,196848.0,32.7067,33.0505,32.7067,33.041,196848.0
2015-09-10 10:50:00,34.6,34.65,34.39,34.44,201698.0,33.0505,33.0983,32.85,32.8977,201698.0
2015-09-10 11:00:00,34.4,34.44,34.21,34.21,139806.0,32.8595,32.8977,32.678,32.678,139806.0
2015-09-10 11:10:00,34.21,34.27,33.99,34.01,173182.0,32.678,32.7353,32.4679,32.487,173182.0
2015-09-10 11:20:00,34.05,34.15,33.88,34.11,201384.0,32.5252,32.6207,32.3628,32.5825,201384.0
2015-09-10 11:30:00,34.13,34.38,34.07,34.35,96004.0,32.6016,32.8404,32.5443,32.8117,96004.0
2015-09-10 11:40:00,34.37,34.43,34.24,34.29,150004.0,32.8308,32.8882,32.7067,32.7544,150004.0
2015-09-10 11:50:00,34.29,34.48,34.23,34.41,114688.0,32.7544,32.9359,32.6971,32.8691,114688.0
2015-09-10 12:00:00,34.43,34.61,34.34,34.6,117414.0,32.8882,33.0601,32.8022,33.0505,117414.0
2015-09-10 12:10:00,34.6,34.6,34.36,34.38,111236.0,33.0505,33.0505,32.8213,32.8404,111236.0
2015-09-10 12:20:00,34.35,34.43,34.22,34.24,80692.0,32.8117,32.8882,32.6876,32.7067,80692.0
2015-09-10 12:30:00,34.26,34.35,34.23,34.3,56750.0,32.7258,32.8117,32.6971,32.764,56750.0
2015-09-10 12:40:00,34.25,34.29,34.11,34.24,69166.0,32.7162,32.7544,32.5825,32.7067,69166.0
2015-09-10 12:50:00,34.24,34.29,34.09,34.18,111026.0,32.7067,32.7544,32.5634,32.6494,111026.0
2015-09-10 13:00:00,34.16,34.24,34.08,34.18,104166.0,32.6303,32.7067,32.5538,32.6494,104166.0
2015-09-10 13:10:00,34.2,34.27,34.13,34.2,78738.0,32.6685,32.7353,32.6016,32.6685,78738.0
2015-09-10 13:20:00,34.19,34.49,34.13,34.46,149274.0,32.6589,32.9455,32.6016,32.9168,149274.0
2015-09-10 13:30:00,34.48,34.63,34.43,34.54,225812.0,32.9359,33.0792,32.8882,32.9932,225812.0
2015-09-10 13:40:00,34.55,34.55,34.29,34.38,133254.0,33.0028,33.0028,32.7544,32.8404,133254.0
2015-09-10 13:50:00,34.39,34.43,34.27,34.36,101648.0,32.85,32.8882,32.7353,32.8213,101648.0
2015-09-10 14:00:00,34.38,34.43,34.24,34.25,81196.0,32.8404,32.8882,32.7067,32.7162,81196.0
2015-09-10 14:10:00,34.24,34.34,34.12,34.16,106040.0,32.7067,32.8022,32.592,32.6303,106040.0
2015-09-10 14:20:00,34.13,34.23,34.1,34.21,80552.0,32.6016,32.6971,32.5729,32.678,80552.0
2015-09-10 14:30:00,34.22,34.31,34.16,34.18,97778.0,32.6876,32.7735,32.6303,32.6494,97778.0
2015-09-10 14:40:00,34.18,34.27,34.08,34.08,121936.0,32.6494,32.7353,32.5538,32.5538,121936.0
2015-09-10 14:50:00,34.08,34.13,33.87,33.9,216958.0,32.5538,32.6016,32.3532,32.3819,216958.0
2015-09-10 15:00:00,33.87,34.01,33.87,33.98,105240.0,32.3532,32.487,32.3532,32.4583,105240.0
2015-09-10 15:10:00,33.99,34.12,33.96,33.99,151200.0,32.4679,32.592,32.4392,32.4679,151200.0
2015-09-10 15:20:00,34.01,34.06,33.84,33.93,122676.0,32.487,32.5347,32.3246,32.4106,122676.0
2015-09-10 15:30:00,33.9,33.94,33.81,33.92,164896.0,32.3819,32.4201,32.2959,32.401,164896.0
2015-09-10 15:40:00,33.9,33.98,33.76,33.95,256470.0,32.3819,32.4583,32.2482,32.4297,256470.0
2015-09-10 15:50:00,33.96,34.11,33.91,34.11,215820.0,32.4392,32.5825,32.3914,32.5825,215820.0
2015-09-11 09:30:00,33.65,33.77,33.38,33.71,305824.0,32.1431,32.2577,31.8852,32.2004,305824.0
2015-09-11 09:40:00,33.71,33.79,33.57,33.59,176644.0,32.2004,32.2768,32.0667,32.0858,176644.0
2015-09-11 09:50:00,33.6,33.7,33.39,33.42,254766.0,32.0953,32.1909,31.8947,31.9234,254766.0
2015-09-11 10:00:00,33.39,33.43,33.21,33.37,357686.0,31.8947,31.9329,31.7228,31.8756,357686.0
2015-09-11 10:10:00,33.36,33.55,33.35,33.53,159534.0,31.8661,32.0476,31.8565,32.0285,159534.0
2015-09-11 10:20:00,33.53,33.62,33.44,33.47,134990.0,32.0285,32.1144,31.9425,31.9712,134990.0
2015-09-11 10:30:00,33.48,33.52,33.34,33.42,135950.0,31.9807,32.0189,31.847,31.9234,135950.0
2015-09-11 10:40:00,33.44,33.47,33.32,33.41,116528.0,31.9425,31.9712,31.8279,31.9138,116528.0
2015-09-11 10:50:00,33.4,33.41,33.22,33.32,192588.0,31.9043,31.9138,31.7323,31.8279,192588.0
2015-09-11 11:00:00,33.3,33.56,33.24,33.47,250386.0,31.8088,32.0571,31.7515,31.9712,250386.0
2015-09-11 11:10:00,33.48,33.54,33.38,33.54,107320.0,31.9807,32.038,31.8852,32.038,107320.0
2015-09-11 11:20:00,33.54,33.76,33.49,33.75,184998.0,32.038,32.2482,31.9903,32.2386,184998.0
2015-09-11 11:30:00,33.74,34.02,33.66,33.99,267306.0,32.2291,32.4965,32.1526,32.4679,267306.0
2015-09-11 11:40:00,33.99,34.03,33.87,33.9,226770.0,32.4679,32.5061,32.3532,32.3819,226770.0
2015-09-11 11:50:00,33.93,34.11,33.87,33.95,114022.0,32.4106,32.5825,32.3532,32.4297,114022.0
2015-09-11 12:00:00,33.96,34.13,33.91,34.06,134948.0,32.4392,32.6016,32.3914,32.5347,134948.0
2015-09-11 12:10:00,34.08,34.31,34.08,34.2,195790.0,32.5538,32.7735,32.5538,32.6685,195790.0
2015-09-11 12:20:00,34.21,34.21,34.08,34.16,76460.0,32.678,32.678,32.5538,32.6303,76460.0
2015-09-11 12:30:00,34.17,34.26,34.15,34.15,66910.0,32.6398,32.7258,32.6207,32.6207,66910.0
2015-09-11 12:40:00,34.16,34.38,34.13,34.38,100024.0,32.6303,32.8404,32.6016,32.8404,100024.0
2015-09-11 12:50:00,34.38,34.5,34.29,34.33,142748.0,32.8404,32.955,32.7544,32.7926,142748.0
2015-09-11 13:00:00,34.33,34.33,34.21,34.25,53326.0,32.7926,32.7926,32.678,32.7162,53326.0
2015-09-11 13:10:00,34.24,34.28,34.15,34.17,54566.0,32.7067,32.7449,32.6207,32.6398,54566.0
2015-09-11 13:20:00,34.16,34.17,33.95,33.95,130348.0,32.6303,32.6398,32.4297,32.4297,130348.0
2015-09-11 13:30:00,33.97,34.02,33.8,33.88,97460.0,32.4488,32.4965,32.2864,32.3628,97460.0
2015-09-11 13:40:00,33.88,33.95,33.84,33.93,72092.0,32.3628,32.4297,32.3246,32.4106,72092.0
2015-09-11 13:50:00,33.89,34.04,33.89,33.95,43084.0,32.3723,32.5156,32.3723,32.4297,43084.0
2015-09-11 14:00:00,33.97,33.97,33.88,33.94,27776.0,32.4488,32.4488,32.3628,32.4201,27776.0
2015-09-11 14:10:00,33.95,34.01,33.85,33.95,71158.0,32.4297,32.487,32.3341,32.4297,71158.0
2015-09-11 14:20:00,33.99,34.09,33.98,34.05,91300.0,32.4679,32.5634,32.4583,32.5252,91300.0
2015-09-11 14:30:00,34.06,34.24,34.06,34.23,84110.0,32.5347,32.7067,32.5347,32.6971,84110.0
2015-09-11 14:40:00,34.17,34.24,34.13,34.17,36772.0,32.6398,32.7067,32.6016,32.6398,36772.0
2015-09-11 14:50:00,34.2,34.21,34.08,34.13,37248.0,32.6685,32.678,32.5538,32.6016,37248.0
2015-09-11 15:00:00,34.13,34.3,34.13,34.24,236676.0,32.6016,32.764,32.6016,32.7067,236676.0
2015-09-11 15:10:00,34.24,34.37,34.23,34.31,82404.0,32.7067,32.8308,32.6971,32.7735,82404.0
2015-09-11 15:20:00,34.29,34.32,34.23,34.26,60434.0,32.7544,32.7831,32.6971,32.7258,60434.0
2015-09-11 15:30:00,34.24,34.38,34.21,34.37,95532.0,32.7067,32.8404,32.678,32.8308,95532.0
2015-09-11 15:40:00,34.37,34.37,34.28,34.29,85886.0,32.8308,32.8308,32.7449,32.7544,85886.0
2015-09-11 15:50:00,34.29,34.56,34.27,34.56,513654.0,32.7544,33.0123,32.7353,33.0123,513654.0
2015-09-14 09:30:00,34.84,34.88,34.21,34.35,267194.0,33.2798,33.318,32.678,32.8117,267194.0
2015-09-14 09:40:00,34.32,34.38,34.02,34.08,270530.0,32.7831,32.8404,32.4965,32.5538,270530.0
2015-09-14 09:50:00,34.05,34.27,33.99,34.25,220128.0,32.5252,32.7353,32.4679,32.7162,220128.0
2015-09-14 10:00:00,34.22,34.37,34.15,34.35,149712.0,32.6876,32.8308,32.6207,32.8117,149712.0
2015-09-14 10:10:00,34.35,34.49,34.3,34.41,146818.0,32.8117,32.9455,32.764,32.8691,146818.0
2015-09-14 10:20:00,34.44,34.44,34.18,34.21,138404.0,32.8977,32.8977,32.6494,32.678,138404.0
2015-09-14 10:30:00,34.21,34.38,34.17,34.34,150842.0,32.678,32.8404,32.6398,32.8022,150842.0
2015-09-14 10:40:00,34.34,34.44,34.29,34.39,141378.0,32.8022,32.8977,32.7544,32.85,141378.0
2015-09-14 10:50:00,34.39,34.44,34.22,34.32,94050.0,32.85,32.8977,32.6876,32.7831,94050.0
2015-09-14 11:00:00,34.31,34.45,34.3,34.33,80562.0,32.7735,32.9073,32.764,32.7926,80562.0
2015-09-14 11:10:00,34.32,34.32,34.14,34.19,112214.0,32.7831,32.7831,32.6111,32.6589,112214.0
2015-09-14 11:20:00,34.21,34.23,33.96,34.0,118662.0,32.678,32.6971,32.4392,32.4774,118662.0
2015-09-14 11:30:00,33.96,34.02,33.9,33.98,157066.0,32.4392,32.4965,32.3819,32.4583,157066.0
2015-09-14 11:40:00,33.97,34.07,33.9,34.02,110990.0,32.4488,32.5443,32.3819,32.4965,110990.0
2015-09-14 11:50:00,34.02,34.27,34.01,34.22,183122.0,32.4965,32.7353,32.487,32.6876,183122.0
2015-09-14 12:00:00,34.2,34.25,34.12,34.13,70320.0,32.6685,32.7162,32.592,32.6016,70320.0
2015-09-14 12:10:00,34.13,34.16,34.02,34.15,115454.0,32.6016,32.6303,32.4965,32.6207,115454.0
2015-09-14 12:20:00,34.15,34.25,34.1,34.2,89892.0,32.6207,32.7162,32.5729,32.6685,89892.0
2015-09-14 12:30:00,34.19,34.29,34.13,34.22,99712.0,32.6589,32.7544,32.6016,32.6876,99712.0
2015-09-14 12:40:00,34.21,34.25,34.1,34.16,80240.0,32.678,32.7162,32.5729,32.6303,80240.0
2015-09-14 12:50:00,34.14,34.23,34.08,34.15,67546.0,32.6111,32.6971,32.5538,32.6207,67546.0
2015-09-14 13:00:00,34.13,34.15,33.94,33.99,101148.0,32.6016,32.6207,32.4201,32.4679,101148.0
2015-09-14 13:10:00,33.98,34.06,33.9,34.02,75216.0,32.4583,32.5347,32.3819,32.4965,75216.0
2015-09-14 13:20:00,34.02,34.07,33.9,33.91,83118.0,32.4965,32.5443,32.3819,32.3914,83118.0
2015-09-14 13:30:00,33.94,34.08,33.94,34.07,38348.0,32.4201,32.5538,32.4201,32.5443,38348.0
2015-09-14 13:40:00,34.06,34.24,34.05,34.22,151820.0,32.5347,32.7067,32.5252,32.6876,151820.0
2015-09-14 13:50:00,34.23,34.24,34.08,34.2,67284.0,32.6971,32.7067,32.5538,32.6685,67284.0
2015-09-14 14:00:00,34.2,34.21,34.03,34.07,48868.0,32.6685,32.678,32.5061,32.5443,48868.0
2015-09-14 14:10:00,34.06,34.12,34.03,34.1,29994.0,32.5347,32.592,32.5061,32.5729,29994.0
2015-09-14 14:20:00,34.14,34.17,33.98,34.02,73786.0,32.6111,32.6398,32.4583,32.4965,73786.0
2015-09-14 14:30:00,33.99,34.09,33.98,34.09,27988.0,32.4679,32.5634,32.4583,32.5634,27988.0
2015-09-14 14:40:00,34.1,34.13,34.04,34.05,39374.0,32.5729,32.6016,32.5156,32.5252,39374.0
2015-09-14 14:50:00,34.04,34.18,34.02,34.1,46994.0,32.5156,32.6494,32.4965,32.5729,46994.0
2015-09-14 15:00:00,34.09,34.1,33.97,34.05,30810.0,32.5634,32.5729,32.4488,32.5252,30810.0
2015-09-14 15:10:00,34.06,34.22,34.06,34.17,90850.0,32.5347,32.6876,32.5347,32.6398,90850.0
2015-09-14 15:20:00,34.13,34.2,34.1,34.17,59388.0,32.6016,32.6685,32.5729,32.6398,59388.0
2015-09-14 15:30:00,34.18,34.2,34.03,34.08,102660.0,32.6494,32.6685,32.5061,32.5538,102660.0
2015-09-14 15:40:00,34.09,34.19,34.05,34.1,128778.0,32.5634,32.6589,32.5252,32.5729,128778.0
2015-09-14 15:50:00,34.11,34.19,34.06,34.1,214178.0,32.5825,32.6589,32.5347,32.5729,214178.0
2015-09-15 09:30:00,34.3,34.55,34.23,34.27,250072.0,32.764,33.0028,32.6971,32.7353,250072.0
2015-09-15 09:40:00,34.27,34.38,34.18,34.38,196378.0,32.7353,32.8404,32.6494,32.8404,196378.0
2015-09-15 09:50:00,34.37,34.63,34.37,34.55,334328.0,32.8308,33.0792,32.8308,33.0028,334328.0
2015-09-15 10:00:00,34.62,34.64,34.44,34.45,104720.0,33.0697,33.0888,32.8977,32.9073,104720.0
2015-09-15 10:10:00,34.46,34.56,34.43,34.54,116078.0,32.9168,33.0123,32.8882,32.9932,116078.0
2015-09-15 10:20:00,34.56,34.74,34.52,34.58,180234.0,33.0123,33.1843,32.9741,33.0314,180234.0
2015-09-15 10:30:00,34.6,34.72,34.58,34.66,216566.0,33.0505,33.1652,33.0314,33.1079,216566.0
2015-09-15 10:40:00,34.68,35.12,34.66,35.01,605582.0,33.127,33.5473,33.1079,33.4422,605582.0
2015-09-15 10:50:00,35.02,35.08,34.93,34.96,159362.0,33.4517,33.5091,33.3658,33.3944,159362.0
2015-09-15 11:00:00,34.97,35.0,34.82,34.86,151812.0,33.404,33.4326,33.2607,33.2989,151812.0
2015-09-15 11:10:00,34.84,34.88,34.74,34.74,107200.0,33.2798,33.318,33.1843,33.1843,107200.0
2015-09-15 11:20:00,34.76,34.83,34.74,34.78,90092.0,33.2034,33.2703,33.1843,33.2225,90092.0
2015-09-15 11:30:00,34.8,34.84,34.6,34.62,181632.0,33.2416,33.2798,33.0505,33.0697,181632.0
2015-09-15 11:40:00,34.65,34.8,34.62,34.78,121478.0,33.0983,33.2416,33.0697,33.2225,121478.0
2015-09-15 11:50:00,34.8,34.82,34.72,34.77,74102.0,33.2416,33.2607,33.1652,33.2129,74102.0
2015-09-15 12:00:00,34.77,34.86,34.69,34.77,109666.0,33.2129,33.2989,33.1365,33.2129,109666.0
2015-09-15 12:10:00,34.77,34.9,34.75,34.88,117208.0,33.2129,33.3371,33.1938,33.318,117208.0
2015-09-15 12:20:00,34.88,34.91,34.79,34.85,84218.0,33.318,33.3467,33.232,33.2894,84218.0
2015-09-15 12:30:00,34.84,34.87,34.77,34.83,39150.0,33.2798,33.3085,33.2129,33.2703,39150.0
2015-09-15 12:40:00,34.84,34.84,34.68,34.69,96426.0,33.2798,33.2798,33.127,33.1365,96426.0
2015-09-15 12:50:00,34.68,34.74,34.65,34.66,52326.0,33.127,33.1843,33.0983,33.1079,52326.0
2015-09-15 13:00:00,34.63,34.7,34.62,34.67,59560.0,33.0792,33.1461,33.0697,33.1174,59560.0
2015-09-15 13:10:00,34.67,34.93,34.63,34.9,136306.0,33.1174,33.3658,33.0792,33.3371,136306.0
2015-09-15 13:20:00,34.91,35.08,34.91,35.0,164912.0,33.3467,33.5091,33.3467,33.4326,164912.0
2015-09-15 13:30:00,35.03,35.17,34.99,35.03,192052.0,33.4613,33.595,33.4231,33.4613,192052.0
2015-09-15 13:40:00,35.06,35.1,34.99,34.99,96730.0,33.49,33.5282,33.4231,33.4231,96730.0
2015-09-15 13:50:00,34.99,34.99,34.88,34.92,62954.0,33.4231,33.4231,33.318,33.3562,62954.0
2015-09-15 14:00:00,34.92,35.06,34.88,35.06,100226.0,33.3562,33.49,33.318,33.49,100226.0
2015-09-15 14:10:00,35.04,35.14,35.01,35.09,94418.0,33.4708,33.5664,33.4422,33.5186,94418.0
2015-09-15 14:20:00,35.07,35.07,34.98,35.02,81128.0,33.4995,33.4995,33.4135,33.4517,81128.0
2015-09-15 14:30:00,35.04,35.17,35.0,35.11,97422.0,33.4708,33.595,33.4326,33.5377,97422.0
2015-09-15 14:40:00,35.13,35.23,35.1,35.21,139228.0,33.5568,33.6523,33.5282,33.6332,139228.0
2015-09-15 14:50:00,35.2,35.23,35.1,35.21,106214.0,33.6237,33.6523,33.5282,33.6332,106214.0
2015-09-15 15:00:00,35.22,35.32,35.2,35.28,158864.0,33.6428,33.7383,33.6237,33.7001,158864.0
2015-09-15 15:10:00,35.3,35.44,35.29,35.38,204650.0,33.7192,33.8529,33.7097,33.7956,204650.0
2015-09-15 15:20:00,35.37,35.43,35.29,35.4,170206.0,33.7861,33.8434,33.7097,33.8147,170206.0
2015-09-15 15:30:00,35.39,35.41,35.26,35.27,88080.0,33.8052,33.8243,33.681,33.6905,88080.0
2015-09-15 15:40:00,35.29,35.33,35.19,35.25,172604.0,33.7097,33.7479,33.6141,33.6714,172604.0
2015-09-15 15:50:00,35.27,35.32,35.15,35.24,232414.0,33.6905,33.7383,33.5759,33.6619,232414.0
2015-09-16 09:30:00,35.25,35.67,35.16,35.65,409888.0,33.6714,34.0726,33.5855,34.0535,409888.0
2015-09-16 09:40:00,35.68,35.68,35.33,35.36,128380.0,34.0822,34.0822,33.7479,33.7765,128380.0
2015-09-16 09:50:00,35.35,35.38,35.2,35.2,131294.0,33.767,33.7956,33.6237,33.6237,131294.0
2015-09-16 10:00:00,35.22,35.41,35.08,35.38,162404.0,33.6428,33.8243,33.5091,33.7956,162404.0
2015-09-16 10:10:00,35.38,35.56,35.37,35.49,133450.0,33.7956,33.9676,33.7861,33.9007,133450.0
2015-09-16 10:20:00,35.53,35.59,35.4,35.43,78626.0,33.9389,33.9962,33.8147,33.8434,78626.0
2015-09-16 10:30:00,35.42,35.45,35.33,35.4,67996.0,33.8338,33.8625,33.7479,33.8147,67996.0
2015-09-16 10:40:00,35.4,35.4,35.25,35.31,72112.0,33.8147,33.8147,33.6714,33.7288,72112.0
2015-09-16 10:50:00,35.29,35.49,35.25,35.45,103314.0,33.7097,33.9007,33.6714,33.8625,103314.0
2015-09-16 11:00:00,35.45,35.77,35.42,35.77,194294.0,33.8625,34.1682,33.8338,34.1682,194294.0
2015-09-16 11:10:00,35.77,35.98,35.77,35.94,184700.0,34.1682,34.3688,34.1682,34.3305,184700.0
2015-09-16 11:20:00,35.95,36.04,35.92,35.94,308976.0,34.3401,34.4261,34.3114,34.3305,308976.0
2015-09-16 11:30:00,35.96,35.97,35.77,35.77,104208.0,34.3496,34.3592,34.1682,34.1682,104208.0
2015-09-16 11:40:00,35.78,35.81,35.7,35.7,74354.0,34.1777,34.2064,34.1013,34.1013,74354.0
2015-09-16 11:50:00,35.69,35.83,35.67,35.83,94168.0,34.0917,34.2255,34.0726,34.2255,94168.0
2015-09-16 12:00:00,35.83,35.89,35.77,35.81,79168.0,34.2255,34.2828,34.1682,34.2064,79168.0
2015-09-16 12:10:00,35.83,35.94,35.8,35.91,59366.0,34.2255,34.3305,34.1968,34.3019,59366.0
2015-09-16 12:20:00,35.91,36.01,35.91,36.01,59706.0,34.3019,34.3974,34.3019,34.3974,59706.0
2015-09-16 12:30:00,36.01,36.14,35.93,36.14,186164.0,34.3974,34.5216,34.321,34.5216,186164.0
2015-09-16 12:40:00,36.15,36.15,35.98,35.99,57364.0,34.5311,34.5311,34.3688,34.3783,57364.0
2015-09-16 12:50:00,35.98,36.06,35.94,36.05,48312.0,34.3688,34.4452,34.3305,34.4356,48312.0
2015-09-16 13:00:00,36.02,36.02,35.88,35.95,83470.0,34.407,34.407,34.2732,34.3401,83470.0
2015-09-16 13:10:00,35.93,35.97,35.88,35.9,36530.0,34.321,34.3592,34.2732,34.2923,36530.0
2015-09-16 13:20:00,35.91,35.93,35.77,35.79,101628.0,34.3019,34.321,34.1682,34.1873,101628.0
2015-09-16 13:30:00,35.77,35.88,35.74,35.84,106588.0,34.1682,34.2732,34.1395,34.235,106588.0
2015-09-16 13:40:00,35.84,35.93,35.84,35.89,42696.0,34.235,34.321,34.235,34.2828,42696.0
2015-09-16 13:50:00,35.91,35.99,35.91,35.96,80712.0,34.3019,34.3783,34.3019,34.3496,80712.0
2015-09-16 14:00:00,35.91,35.92,35.8,35.87,134496.0,34.3019,34.3114,34.1968,34.2637,134496.0
2015-09-16 14:10:00,35.86,35.86,35.64,35.68,173574.0,34.2541,34.2541,34.044,34.0822,173574.0
2015-09-16 14:20:00,35.69,35.69,35.48,35.59,291934.0,34.0917,34.0917,33.8911,33.9962,291934.0
2015-09-16 14:30:00,35.59,35.67,35.55,35.63,132176.0,33.9962,34.0726,33.958,34.0344,132176.0
2015-09-16 14:40:00,35.6,35.78,35.59,35.78,157916.0,34.0058,34.1777,33.9962,34.1777,157916.0
2015-09-16 14:50:00,35.77,35.91,35.73,35.88,127374.0,34.1682,34.3019,34.1299,34.2732,127374.0
2015-09-16 15:00:00,35.88,36.01,35.86,35.95,119240.0,34.2732,34.3974,34.2541,34.3401,119240.0
2015-09-16 15:10:00,35.95,36.02,35.88,35.93,77130.0,34.3401,34.407,34.2732,34.321,77130.0
2015-09-16 15:20:00,35.96,36.07,35.91,35.99,212620.0,34.3496,34.4547,34.3019,34.3783,212620.0
2015-09-16 15:30:00,36.01,36.12,35.98,36.08,186734.0,34.3974,34.5025,34.3688,34.4643,186734.0
2015-09-16 15:40:00,36.07,36.17,36.06,36.1,227312.0,34.4547,34.5502,34.4452,34.4834,227312.0
2015-09-16 15:50:00,36.11,36.19,36.08,36.12,321384.0,34.4929,34.5693,34.4643,34.5025,321384.0
2015-09-17 09:30:00,36.1,36.13,35.88,36.04,187862.0,34.4834,34.512,34.2732,34.4261,187862.0
2015-09-17 09:40:00,36.05,36.24,35.99,36.18,156244.0,34.4356,34.6171,34.3783,34.5598,156244.0
2015-09-17 09:50:00,36.17,36.19,35.99,36.12,116278.0,34.5502,34.5693,34.3783,34.5025,116278.0
2015-09-17 10:00:00,36.1,36.41,36.05,36.31,181972.0,34.4834,34.7795,34.4356,34.684,181972.0
2015-09-17 10:10:00,36.3,36.57,36.21,36.52,157166.0,34.6744,34.9323,34.5885,34.8846,157166.0
2015-09-17 10:20:00,36.52,36.55,36.34,36.36,89528.0,34.8846,34.9132,34.7126,34.7317,89528.0
2015-09-17 10:30:00,36.35,36.51,36.26,36.47,140676.0,34.7222,34.875,34.6362,34.8368,140676.0
2015-09-17 10:40:00,36.47,36.69,36.45,36.66,210170.0,34.8368,35.047,34.8177,35.0183,210170.0
2015-09-17 10:50:00,36.66,36.67,36.56,36.58,99768.0,35.0183,35.0279,34.9228,34.9419,99768.0
2015-09-17 11:00:00,36.6,36.75,36.58,36.71,114490.0,34.961,35.1043,34.9419,35.0661,114490.0
2015-09-17 11:10:00,36.7,36.85,36.7,36.77,139800.0,35.0565,35.1998,35.0565,35.1234,139800.0
2015-09-17 11:20:00,36.75,36.78,36.64,36.68,72890.0,35.1043,35.1329,34.9992,35.0374,72890.0
2015-09-17 11:30:00,36.71,36.76,36.67,36.71,42050.0,35.0661,35.1138,35.0279,35.0661,42050.0
2015-09-17 11:40:00,36.72,36.79,36.69,36.72,60376.0,35.0756,35.1425,35.047,35.0756,60376.0
2015-09-17 11:50:00,36.7,36.72,36.61,36.68,72228.0,35.0565,35.0756,34.9705,35.0374,72228.0
2015-09-17 12:00:00,36.69,36.71,36.54,36.63,69990.0,35.047,35.0661,34.9037,34.9896,69990.0
2015-09-17 12:10:00,36.63,36.88,36.62,36.77,134946.0,34.9896,35.2284,34.9801,35.1234,134946.0
2015-09-17 12:20:00,36.79,36.88,36.75,36.88,60790.0,35.1425,35.2284,35.1043,35.2284,60790.0
2015-09-17 12:30:00,36.87,36.95,36.87,36.9,160066.0,35.2189,35.2953,35.2189,35.2476,160066.0
2015-09-17 12:40:00,36.88,36.88,36.77,36.85,120288.0,35.2284,35.2284,35.1234,35.1998,120288.0
2015-09-17 12:50:00,36.86,37.12,36.85,37.09,221684.0,35.2093,35.4577,35.1998,35.429,221684.0
2015-09-17 13:00:00,37.08,37.12,37.04,37.05,92588.0,35.4195,35.4577,35.3813,35.3908,92588.0
2015-09-17 13:10:00,37.02,37.27,36.99,37.24,105424.0,35.3622,35.601,35.3335,35.5723,105424.0
2015-09-17 13:20:00,37.25,37.4,37.24,37.27,226820.0,35.5819,35.7252,35.5723,35.601,226820.0
2015-09-17 13:30:00,37.26,37.36,37.12,37.12,179212.0,35.5914,35.687,35.4577,35.4577,179212.0
2015-09-17 13:40:00,37.16,37.22,36.95,37.05,125244.0,35.4959,35.5532,35.2953,35.3908,125244.0
2015-09-17 13:50:00,37.02,37.05,36.77,36.81,108412.0,35.3622,35.3908,35.1234,35.1616,108412.0
2015-09-17 14:00:00,36.88,37.3,36.2,36.6,757742.0,35.2284,35.6296,34.5789,34.961,757742.0
2015-09-17 14:10:00,36.61,37.27,36.61,37.12,637962.0,34.9705,35.601,34.9705,35.4577,637962.0
2015-09-17 14:20:00,37.14,37.24,36.82,36.84,341590.0,35.4768,35.5723,35.1711,35.1902,341590.0
2015-09-17 14:30:00,36.88,37.16,36.83,37.12,309520.0,35.2284,35.4959,35.1807,35.4577,309520.0
2015-09-17 14:40:00,37.13,37.92,37.12,37.83,900088.0,35.4673,36.2219,35.4577,36.1359,900088.0
2015-09-17 14:50:00,37.81,37.86,37.56,37.64,409502.0,36.1168,36.1646,35.878,35.9544,409502.0
2015-09-17 15:00:00,37.66,37.77,37.1,37.1,410866.0,35.9735,36.0786,35.4386,35.4386,410866.0
2015-09-17 15:10:00,37.1,37.24,36.57,36.77,450024.0,35.4386,35.5723,34.9323,35.1234,450024.0
2015-09-17 15:20:00,36.73,36.73,36.1,36.69,683726.0,35.0852,35.0852,34.4834,35.047,683726.0
2015-09-17 15:30:00,36.7,36.94,36.49,36.66,489880.0,35.0565,35.2858,34.8559,35.0183,489880.0
2015-09-17 15:40:00,36.67,36.81,36.56,36.67,227518.0,35.0279,35.1616,34.9228,35.0279,227518.0
2015-09-17 15:50:00,36.68,36.76,36.46,36.55,525484.0,35.0374,35.1138,34.8273,34.9132,525484.0
2015-09-18 09:30:00,35.05,35.56,35.03,35.56,516042.0,33.4804,33.9676,33.4613,33.9676,516042.0
2015-09-18 09:40:00,35.56,35.75,35.33,35.38,582410.0,33.9676,34.1491,33.7479,33.7956,582410.0
2015-09-18 09:50:00,35.34,35.68,35.15,35.54,316918.0,33.7574,34.0822,33.5759,33.9485,316918.0
2015-09-18 10:00:00,35.54,35.7,35.31,35.58,280808.0,33.9485,34.1013,33.7288,33.9867,280808.0
2015-09-18 10:10:00,35.6,35.83,35.52,35.53,252902.0,34.0058,34.2255,33.9294,33.9389,252902.0
2015-09-18 10:20:00,35.52,35.96,35.46,35.78,354416.0,33.9294,34.3496,33.872,34.1777,354416.0
2015-09-18 10:30:00,35.77,35.79,35.31,35.31,357356.0,34.1682,34.1873,33.7288,33.7288,357356.0
2015-09-18 10:40:00,35.31,35.47,35.25,35.44,316644.0,33.7288,33.8816,33.6714,33.8529,316644.0
2015-09-18 10:50:00,35.45,35.76,35.45,35.7,317496.0,33.8625,34.1586,33.8625,34.1013,317496.0
2015-09-18 11:00:00,35.72,35.97,35.68,35.85,294690.0,34.1204,34.3592,34.0822,34.2446,294690.0
2015-09-18 11:10:00,35.85,35.9,35.71,35.74,132438.0,34.2446,34.2923,34.1108,34.1395,132438.0
2015-09-18 11:20:00,35.82,35.95,35.6,35.61,247290.0,34.2159,34.3401,34.0058,34.0153,247290.0
2015-09-18 11:30:00,35.6,35.76,35.53,35.75,167934.0,34.0058,34.1586,33.9389,34.1491,167934.0
2015-09-18 11:40:00,35.75,36.05,35.64,36.02,342876.0,34.1491,34.4356,34.044,34.407,342876.0
2015-09-18 11:50:00,36.02,36.02,35.77,35.8,161612.0,34.407,34.407,34.1682,34.1968,161612.0
2015-09-18 12:00:00,35.82,35.84,35.63,35.66,140776.0,34.2159,34.235,34.0344,34.0631,140776.0
2015-09-18 12:10:00,35.65,35.65,35.42,35.54,212504.0,34.0535,34.0535,33.8338,33.9485,212504.0
2015-09-18 12:20:00,35.5,35.52,35.32,35.51,146300.0,33.9102,33.9294,33.7383,33.9198,146300.0
2015-09-18 12:30:00,35.49,35.66,35.45,35.59,105042.0,33.9007,34.0631,33.8625,33.9962,105042.0
2015-09-18 12:40:00,35.57,35.57,35.34,35.46,156696.0,33.9771,33.9771,33.7574,33.872,156696.0
2015-09-18 12:50:00,35.49,35.62,35.49,35.56,108756.0,33.9007,34.0249,33.9007,33.9676,108756.0
2015-09-18 13:00:00,35.55,35.74,35.42,35.67,243504.0,33.958,34.1395,33.8338,34.0726,243504.0
2015-09-18 13:10:00,35.63,35.66,35.39,35.46,129018.0,34.0344,34.0631,33.8052,33.872,129018.0
2015-09-18 13:20:00,35.44,35.44,35.15,35.4,428228.0,33.8529,33.8529,33.5759,33.8147,428228.0
2015-09-18 13:30:00,35.38,35.47,35.24,35.31,164784.0,33.7956,33.8816,33.6619,33.7288,164784.0
2015-09-18 13:40:00,35.31,35.44,35.29,35.3,99356.0,33.7288,33.8529,33.7097,33.7192,99356.0
2015-09-18 13:50:00,35.27,35.31,35.07,35.11,187058.0,33.6905,33.7288,33.4995,33.5377,187058.0
2015-09-18 14:00:00,35.09,35.28,34.96,35.22,229140.0,33.5186,33.7001,33.3944,33.6428,229140.0
2015-09-18 14:10:00,35.2,35.35,35.1,35.3,101246.0,33.6237,33.767,33.5282,33.7192,101246.0
2015-09-18 14:20:00,35.27,35.44,35.24,35.33,133788.0,33.6905,33.8529,33.6619,33.7479,133788.0
2015-09-18 14:30:00,35.32,35.35,35.16,35.32,99730.0,33.7383,33.767,33.5855,33.7383,99730.0
2015-09-18 14:40:00,35.34,35.38,35.16,35.2,60338.0,33.7574,33.7956,33.5855,33.6237,60338.0
2015-09-18 14:50:00,35.15,35.36,35.09,35.27,116092.0,33.5759,33.7765,33.5186,33.6905,116092.0
2015-09-18 15:00:00,35.27,35.36,35.09,35.13,113994.0,33.6905,33.7765,33.5186,33.5568,113994.0
2015-09-18 15:10:00,35.13,35.21,34.9,34.99,241886.0,33.5568,33.6332,33.3371,33.4231,241886.0
2015-09-18 15:20:00,34.99,35.02,34.84,35.01,270792.0,33.4231,33.4517,33.2798,33.4422,270792.0
2015-09-18 15:30:00,34.99,35.03,34.81,34.85,203898.0,33.4231,33.4613,33.2511,33.2894,203898.0
2015-09-18 15:40:00,34.83,34.84,34.7,34.8,415110.0,33.2703,33.2798,33.1461,33.2416,415110.0
2015-09-18 15:50:00,34.81,35.08,34.74,34.99,777370.0,33.2511,33.5091,33.1843,33.4231,777370.0
2015-09-21 09:30:00,35.75,35.88,35.55,35.62,366832.0,34.1491,34.2732,33.958,34.0249,366832.0
2015-09-21 09:40:00,35.65,35.85,35.48,35.8,227702.0,34.0535,34.2446,33.8911,34.1968,227702.0
2015-09-21 09:50:00,35.81,36.03,35.75,35.84,405174.0,34.2064,34.4165,34.1491,34.235,405174.0
2015-09-21 10:00:00,35.86,35.99,35.78,35.88,222908.0,34.2541,34.3783,34.1777,34.2732,222908.0
2015-09-21 10:10:00,35.96,36.06,35.87,35.99,205534.0,34.3496,34.4452,34.2637,34.3783,205534.0
2015-09-21 10:20:00,36.0,36.21,36.0,36.09,343812.0,34.3879,34.5885,34.3879,34.4738,343812.0
2015-09-21 10:30:00,36.08,36.41,36.08,36.34,398194.0,34.4643,34.7795,34.4643,34.7126,398194.0
2015-09-21 10:40:00,36.36,36.36,36.15,36.15,160328.0,34.7317,34.7317,34.5311,34.5311,160328.0
2015-09-21 10:50:00,36.17,36.26,35.99,36.05,274536.0,34.5502,34.6362,34.3783,34.4356,274536.0
2015-09-21 11:00:00,36.05,36.16,36.04,36.04,130548.0,34.4356,34.5407,34.4261,34.4261,130548.0
2015-09-21 11:10:00,36.05,36.1,35.96,36.09,99572.0,34.4356,34.4834,34.3496,34.4738,99572.0
2015-09-21 11:20:00,36.09,36.12,35.96,35.97,144986.0,34.4738,34.5025,34.3496,34.3592,144986.0
2015-09-21 11:30:00,35.98,35.99,35.63,35.67,329260.0,34.3688,34.3783,34.0344,34.0726,329260.0
2015-09-21 11:40:00,35.68,35.72,35.57,35.62,179988.0,34.0822,34.1204,33.9771,34.0249,179988.0
2015-09-21 11:50:00,35.62,35.63,35.34,35.41,261160.0,34.0249,34.0344,33.7574,33.8243,261160.0
2015-09-21 12:00:00,35.4,35.4,34.91,35.0,478048.0,33.8147,33.8147,33.3467,33.4326,478048.0
2015-09-21 12:10:00,34.98,35.11,34.96,34.99,161118.0,33.4135,33.5377,33.3944,33.4231,161118.0
2015-09-21 12:20:00,34.98,35.12,34.95,35.08,106512.0,33.4135,33.5473,33.3849,33.5091,106512.0
2015-09-21 12:30:00,35.06,35.06,34.75,34.91,255992.0,33.49,33.49,33.1938,33.3467,255992.0
2015-09-21 12:40:00,34.93,34.98,34.74,34.74,210720.0,33.3658,33.4135,33.1843,33.1843,210720.0
2015-09-21 12:50:00,34.74,34.77,34.43,34.6,395096.0,33.1843,33.2129,32.8882,33.0505,395096.0
2015-09-21 13:00:00,34.6,34.76,34.52,34.76,185764.0,33.0505,33.2034,32.9741,33.2034,185764.0
2015-09-21 13:10:00,34.73,34.98,34.67,34.88,237160.0,33.1747,33.4135,33.1174,33.318,237160.0
2015-09-21 13:20:00,34.89,35.18,34.86,35.11,248248.0,33.3276,33.6046,33.2989,33.5377,248248.0
2015-09-21 13:30:00,35.13,35.2,35.02,35.18,184040.0,33.5568,33.6237,33.4517,33.6046,184040.0
2015-09-21 13:40:00,35.18,35.25,35.05,35.07,124288.0,33.6046,33.6714,33.4804,33.4995,124288.0
2015-09-21 13:50:00,35.06,35.06,34.87,34.91,91040.0,33.49,33.49,33.3085,33.3467,91040.0
2015-09-21 14:00:00,34.88,35.02,34.81,34.82,121910.0,33.318,33.4517,33.2511,33.2607,121910.0
2015-09-21 14:10:00,34.83,34.84,34.64,34.69,205002.0,33.2703,33.2798,33.0888,33.1365,205002.0
2015-09-21 14:20:00,34.71,34.83,34.68,34.73,171568.0,33.1556,33.2703,33.127,33.1747,171568.0
2015-09-21 14:30:00,34.72,34.88,34.6,34.86,213984.0,33.1652,33.318,33.0505,33.2989,213984.0
2015-09-21 14:40:00,34.85,35.02,34.75,35.02,189112.0,33.2894,33.4517,33.1938,33.4517,189112.0
2015-09-21 14:50:00,35.03,35.22,35.02,35.12,311502.0,33.4613,33.6428,33.4517,33.5473,311502.0
2015-09-21 15:00:00,35.12,35.13,34.98,35.13,101826.0,33.5473,33.5568,33.4135,33.5568,101826.0
2015-09-21 15:10:00,35.1,35.15,34.99,35.02,181796.0,33.5282,33.5759,33.4231,33.4517,181796.0
2015-09-21 15:20:00,35.02,35.04,34.83,34.91,125802.0,33.4517,33.4708,33.2703,33.3467,125802.0
2015-09-21 15:30:00,34.92,34.97,34.57,34.61,428334.0,33.3562,33.404,33.0219,33.0601,428334.0
2015-09-21 15:40:00,34.6,34.79,34.57,34.73,305484.0,33.0505,33.232,33.0219,33.1747,305484.0
2015-09-21 15:50:00,34.74,34.84,34.67,34.84,347518.0,33.1843,33.2798,33.1174,33.2798,347518.0
2015-09-22 09:30:00,33.83,33.99,33.51,33.88,510948.0,32.315,32.4679,32.0094,32.3628,510948.0
2015-09-22 09:40:00,33.9,34.1,33.8,33.8,300828.0,32.3819,32.5729,32.2864,32.2864,300828.0
2015-09-22 09:50:00,33.8,33.89,33.73,33.78,248674.0,32.2864,32.3723,32.2195,32.2673,248674.0
2015-09-22 10:00:00,33.77,34.12,33.74,33.88,238122.0,32.2577,32.592,32.2291,32.3628,238122.0
2015-09-22 10:10:00,33.81,33.83,33.48,33.52,411720.0,32.2959,32.315,31.9807,32.0189,411720.0
2015-09-22 10:20:00,33.51,33.71,33.41,33.66,415594.0,32.0094,32.2004,31.9138,32.1526,415594.0
2015-09-22 10:30:00,33.65,33.67,33.27,33.37,417414.0,32.1431,32.1622,31.7801,31.8756,417414.0
2015-09-22 10:40:00,33.35,33.4,33.2,33.24,455412.0,31.8565,31.9043,31.7132,31.7515,455412.0
2015-09-22 10:50:00,33.23,33.45,33.2,33.4,212422.0,31.7419,31.952,31.7132,31.9043,212422.0
2015-09-22 11:00:00,33.39,33.48,33.25,33.25,292180.0,31.8947,31.9807,31.761,31.761,292180.0
2015-09-22 11:10:00,33.26,33.44,33.24,33.35,144778.0,31.7706,31.9425,31.7515,31.8565,144778.0
2015-09-22 11:20:00,33.35,33.37,33.04,33.05,320352.0,31.8565,31.8756,31.5604,31.57,320352.0
2015-09-22 11:30:00,33.02,33.17,32.97,32.97,415808.0,31.5413,31.6846,31.4935,31.4935,415808.0
2015-09-22 11:40:00,32.97,33.05,32.87,33.05,238790.0,31.4935,31.57,31.398,31.57,238790.0
2015-09-22 11:50:00,33.03,33.1,33.01,33.02,119658.0,31.5509,31.6177,31.5318,31.5413,119658.0
2015-09-22 12:00:00,33.01,33.24,32.82,33.19,356760.0,31.5318,31.7515,31.3503,31.7037,356760.0
2015-09-22 12:10:00,33.2,33.32,33.13,33.17,235774.0,31.7132,31.8279,31.6464,31.6846,235774.0
2015-09-22 12:20:00,33.17,33.24,33.07,33.17,86154.0,31.6846,31.7515,31.5891,31.6846,86154.0
2015-09-22 12:30:00,33.19,33.2,33.06,33.16,100064.0,31.7037,31.7132,31.5795,31.675,100064.0
2015-09-22 12:40:00,33.15,33.22,32.99,33.01,152804.0,31.6655,31.7323,31.5126,31.5318,152804.0
2015-09-22 12:50:00,32.99,32.99,32.73,32.83,306860.0,31.5126,31.5126,31.2643,31.3598,306860.0
2015-09-22 13:00:00,32.82,33.04,32.79,32.85,126778.0,31.3503,31.5604,31.3216,31.3789,126778.0
2015-09-22 13:10:00,32.85,32.97,32.8,32.91,107796.0,31.3789,31.4935,31.3312,31.4362,107796.0
2015-09-22 13:20:00,32.92,32.93,32.63,32.65,184204.0,31.4458,31.4553,31.1688,31.1879,184204.0
2015-09-22 13:30:00,32.65,32.81,32.63,32.81,158748.0,31.1879,31.3407,31.1688,31.3407,158748.0
2015-09-22 13:40:00,32.82,32.94,32.8,32.83,111996.0,31.3503,31.4649,31.3312,31.3598,111996.0
2015-09-22 13:50:00,32.79,32.79,32.6,32.74,283996.0,31.3216,31.3216,31.1401,31.2738,283996.0
2015-09-22 14:00:00,32.7,32.92,32.65,32.8,235338.0,31.2356,31.4458,31.1879,31.3312,235338.0
2015-09-22 14:10:00,32.79,32.95,32.76,32.93,141814.0,31.3216,31.4744,31.2929,31.4553,141814.0
2015-09-22 14:20:00,32.94,33.08,32.88,33.06,273892.0,31.4649,31.5986,31.4076,31.5795,273892.0
2015-09-22 14:30:00,33.06,33.19,33.0,33.13,255824.0,31.5795,31.7037,31.5222,31.6464,255824.0
2015-09-22 14:40:00,33.13,33.14,32.87,32.89,170208.0,31.6464,31.6559,31.398,31.4171,170208.0
2015-09-22 14:50:00,32.9,33.07,32.84,33.04,170140.0,31.4267,31.5891,31.3694,31.5604,170140.0
2015-09-22 15:00:00,33.02,33.1,32.95,32.99,147676.0,31.5413,31.6177,31.4744,31.5126,147676.0
2015-09-22 15:10:00,32.99,33.04,32.88,32.99,155714.0,31.5126,31.5604,31.4076,31.5126,155714.0
2015-09-22 15:20:00,32.98,33.16,32.93,33.15,241566.0,31.5031,31.675,31.4553,31.6655,241566.0
2015-09-22 15:30:00,33.15,33.4,33.15,33.34,441932.0,31.6655,31.9043,31.6655,31.847,441932.0
2015-09-22 15:40:00,33.35,33.39,33.2,33.24,376164.0,31.8565,31.8947,31.7132,31.7515,376164.0
2015-09-22 15:50:00,33.23,33.3,33.1,33.27,549874.0,31.7419,31.8088,31.6177,31.7801,549874.0
2015-09-23 09:30:00,33.45,33.55,33.19,33.2,341004.0,31.952,32.0476,31.7037,31.7132,341004.0
2015-09-23 09:40:00,33.22,33.31,33.06,33.09,176846.0,31.7323,31.8183,31.5795,31.6082,176846.0
2015-09-23 09:50:00,33.1,33.31,33.05,33.29,296730.0,31.6177,31.8183,31.57,31.7992,296730.0
2015-09-23 10:00:00,33.33,33.59,33.27,33.32,416192.0,31.8374,32.0858,31.7801,31.8279,416192.0
2015-09-23 10:10:00,33.31,33.56,33.23,33.56,191534.0,31.8183,32.0571,31.7419,32.0571,191534.0
2015-09-23 10:20:00,33.56,33.74,33.41,33.7,241582.0,32.0571,32.2291,31.9138,32.1909,241582.0
2015-09-23 10:30:00,33.71,33.8,33.59,33.6,330478.0,32.2004,32.2864,32.0858,32.0953,330478.0
2015-09-23 10:40:00,33.6,33.67,33.52,33.62,168026.0,32.0953,32.1622,32.0189,32.1144,168026.0
2015-09-23 10:50:00,33.64,33.79,33.58,33.62,154624.0,32.1335,32.2768,32.0762,32.1144,154624.0
2015-09-23 11:00:00,33.63,33.66,33.53,33.59,67672.0,32.124,32.1526,32.0285,32.0858,67672.0
2015-09-23 11:10:00,33.56,33.58,33.26,33.31,208148.0,32.0571,32.0762,31.7706,31.8183,208148.0
2015-09-23 11:20:00,33.28,33.29,33.08,33.13,183848.0,31.7897,31.7992,31.5986,31.6464,183848.0
2015-09-23 11:30:00,33.15,33.15,32.96,33.09,275750.0,31.6655,31.6655,31.484,31.6082,275750.0
2015-09-23 11:40:00,33.09,33.1,32.84,32.94,254532.0,31.6082,31.6177,31.3694,31.4649,254532.0
2015-09-23 11:50:00,32.93,32.97,32.74,32.88,165032.0,31.4553,31.4935,31.2738,31.4076,165032.0
2015-09-23 12:00:00,32.9,32.91,32.62,32.72,175636.0,31.4267,31.4362,31.1592,31.2547,175636.0
2015-09-23 12:10:00,32.71,32.84,32.67,32.84,178856.0,31.2452,31.3694,31.207,31.3694,178856.0
2015-09-23 12:20:00,32.82,32.85,32.7,32.84,161344.0,31.3503,31.3789,31.2356,31.3694,161344.0
2015-09-23 12:30:00,32.85,32.88,32.77,32.8,138372.0,31.3789,31.4076,31.3025,31.3312,138372.0
2015-09-23 12:40:00,32.79,32.89,32.79,32.83,55232.0,31.3216,31.4171,31.3216,31.3598,55232.0
2015-09-23 12:50:00,32.84,33.01,32.83,32.98,129008.0,31.3694,31.5318,31.3598,31.5031,129008.0
2015-09-23 13:00:00,32.98,33.13,32.95,33.07,102102.0,31.5031,31.6464,31.4744,31.5891,102102.0
2015-09-23 13:10:00,33.08,33.08,32.98,33.0,89448.0,31.5986,31.5986,31.5031,31.5222,89448.0
2015-09-23 13:20:00,33.01,33.02,32.78,32.81,103384.0,31.5318,31.5413,31.3121,31.3407,103384.0
2015-09-23 13:30:00,32.82,32.95,32.81,32.91,125424.0,31.3503,31.4744,31.3407,31.4362,125424.0
2015-09-23 13:40:00,32.91,33.2,32.9,33.16,161410.0,31.4362,31.7132,31.4267,31.675,161410.0
2015-09-23 13:50:00,33.15,33.15,33.02,33.07,90334.0,31.6655,31.6655,31.5413,31.5891,90334.0
2015-09-23 14:00:00,33.07,33.33,33.04,33.24,213294.0,31.5891,31.8374,31.5604,31.7515,213294.0
2015-09-23 14:10:00,33.24,33.33,33.13,33.13,117806.0,31.7515,31.8374,31.6464,31.6464,117806.0
2015-09-23 14:20:00,33.14,33.14,33.02,33.02,85330.0,31.6559,31.6559,31.5413,31.5413,85330.0
2015-09-23 14:30:00,33.0,33.12,32.82,32.85,158838.0,31.5222,31.6368,31.3503,31.3789,158838.0
2015-09-23 14:40:00,32.84,32.84,32.73,32.84,205374.0,31.3694,31.3694,31.2643,31.3694,205374.0
2015-09-23 14:50:00,32.85,32.86,32.69,32.8,104400.0,31.3789,31.3885,31.2261,31.3312,104400.0
2015-09-23 15:00:00,32.79,32.92,32.72,32.88,117478.0,31.3216,31.4458,31.2547,31.4076,117478.0
2015-09-23 15:10:00,32.9,32.92,32.75,32.87,124670.0,31.4267,31.4458,31.2834,31.398,124670.0
2015-09-23 15:20:00,32.91,32.95,32.84,32.93,158220.0,31.4362,31.4744,31.3694,31.4553,158220.0
2015-09-23 15:30:00,32.94,32.98,32.77,32.92,180796.0,31.4649,31.5031,31.3025,31.4458,180796.0
2015-09-23 15:40:00,32.92,33.06,32.91,33.06,233610.0,31.4458,31.5795,31.4362,31.5795,233610.0
2015-09-23 15:50:00,33.05,33.1,32.94,32.97,295226.0,31.57,31.6177,31.4649,31.4935,295226.0
2015-09-24 09:30:00,32.35,32.52,32.13,32.17,389586.0,30.9013,31.0637,30.6912,30.7294,389586.0
2015-09-24 09:40:00,32.17,32.17,31.88,31.94,619694.0,30.7294,30.7294,30.4524,30.5097,619694.0
2015-09-24 09:50:00,31.93,32.14,31.85,32.1,589034.0,30.5001,30.7007,30.4237,30.6625,589034.0
2015-09-24 10:00:00,32.08,32.25,32.04,32.13,257102.0,30.6434,30.8058,30.6052,30.6912,257102.0
2015-09-24 10:10:00,32.15,32.23,32.02,32.16,249694.0,30.7103,30.7867,30.5861,30.7198,249694.0
2015-09-24 10:20:00,32.16,32.18,31.79,31.8,322812.0,30.7198,30.7389,30.3664,30.3759,322812.0
2015-09-24 10:30:00,31.8,32.04,31.75,31.88,250994.0,30.3759,30.6052,30.3282,30.4524,250994.0
2015-09-24 10:40:00,31.83,31.98,31.73,31.93,534654.0,30.4046,30.5479,30.3091,30.5001,534654.0
2015-09-24 10:50:00,31.91,31.96,31.74,31.77,108614.0,30.481,30.5288,30.3186,30.3473,108614.0
2015-09-24 11:00:00,31.76,31.78,31.6,31.78,428058.0,30.3377,30.3568,30.1849,30.3568,428058.0
2015-09-24 11:10:00,31.78,31.89,31.67,31.86,273342.0,30.3568,30.4619,30.2518,30.4333,273342.0
2015-09-24 11:20:00,31.84,31.92,31.61,31.65,173546.0,30.4141,30.4906,30.1944,30.2327,173546.0
2015-09-24 11:30:00,31.64,31.89,31.61,31.85,221480.0,30.2231,30.4619,30.1944,30.4237,221480.0
2015-09-24 11:40:00,31.82,31.92,31.74,31.75,158534.0,30.395,30.4906,30.3186,30.3282,158534.0
2015-09-24 11:50:00,31.75,31.96,31.72,31.91,185680.0,30.3282,30.5288,30.2995,30.481,185680.0
2015-09-24 12:00:00,31.91,31.99,31.8,31.85,108588.0,30.481,30.5574,30.3759,30.4237,108588.0
2015-09-24 12:10:00,31.86,31.92,31.8,31.9,50272.0,30.4333,30.4906,30.3759,30.4715,50272.0
2015-09-24 12:20:00,31.89,32.05,31.89,32.04,187460.0,30.4619,30.6147,30.4619,30.6052,187460.0
2015-09-24 12:30:00,32.05,32.35,32.04,32.21,758280.0,30.6147,30.9013,30.6052,30.7676,758280.0
2015-09-24 12:40:00,32.26,32.31,32.11,32.17,189060.0,30.8153,30.8631,30.6721,30.7294,189060.0
2015-09-24 12:50:00,32.16,32.21,31.97,31.99,172104.0,30.7198,30.7676,30.5383,30.5574,172104.0
2015-09-24 13:00:00,31.98,32.06,31.9,32.04,217244.0,30.5479,30.6243,30.4715,30.6052,217244.0
2015-09-24 13:10:00,32.0,32.13,31.89,31.91,142600.0,30.567,30.6912,30.4619,30.481,142600.0
2015-09-24 13:20:00,31.91,31.96,31.77,31.88,93106.0,30.481,30.5288,30.3473,30.4524,93106.0
2015-09-24 13:30:00,31.92,31.98,31.83,31.9,95174.0,30.4906,30.5479,30.4046,30.4715,95174.0
2015-09-24 13:40:00,31.91,32.11,31.88,32.1,118848.0,30.481,30.6721,30.4524,30.6625,118848.0
2015-09-24 13:50:00,32.1,32.15,31.97,31.99,142936.0,30.6625,30.7103,30.5383,30.5574,142936.0
2015-09-24 14:00:00,32.0,32.02,31.89,31.97,94258.0,30.567,30.5861,30.4619,30.5383,94258.0
2015-09-24 14:10:00,31.99,32.13,31.96,32.09,177466.0,30.5574,30.6912,30.5288,30.653,177466.0
2015-09-24 14:20:00,32.12,32.31,32.08,32.19,274146.0,30.6816,30.8631,30.6434,30.7485,274146.0
2015-09-24 14:30:00,32.21,32.26,32.1,32.26,104388.0,30.7676,30.8153,30.6625,30.8153,104388.0
2015-09-24 14:40:00,32.27,32.76,32.1,32.74,487268.0,30.8249,31.2929,30.6625,31.2738,487268.0
2015-09-24 14:50:00,32.74,32.85,32.6,32.63,329032.0,31.2738,31.3789,31.1401,31.1688,329032.0
2015-09-24 15:00:00,32.63,32.77,32.37,32.43,331046.0,31.1688,31.3025,30.9204,30.9777,331046.0
2015-09-24 15:10:00,32.43,32.83,32.35,32.79,421070.0,30.9777,31.3598,30.9013,31.3216,421070.0
2015-09-24 15:20:00,32.81,32.93,32.71,32.77,360396.0,31.3407,31.4553,31.2452,31.3025,360396.0
2015-09-24 15:30:00,32.78,32.87,32.54,32.63,279286.0,31.3121,31.398,31.0828,31.1688,279286.0
2015-09-24 15:40:00,32.63,32.8,32.62,32.67,372800.0,31.1688,31.3312,31.1592,31.207,372800.0
2015-09-24 15:50:00,32.67,32.81,32.51,32.74,484338.0,31.207,31.3407,31.0541,31.2738,484338.0
2015-09-25 09:30:00,33.55,33.63,33.0,33.11,616072.0,32.0476,32.124,31.5222,31.6273,616072.0
2015-09-25 09:40:00,33.07,33.27,32.9,33.25,268838.0,31.5891,31.7801,31.4267,31.761,268838.0
2015-09-25 09:50:00,33.26,33.35,33.1,33.12,258458.0,31.7706,31.8565,31.6177,31.6368,258458.0
2015-09-25 10:00:00,33.13,33.22,32.82,32.95,320794.0,31.6464,31.7323,31.3503,31.4744,320794.0
2015-09-25 10:10:00,32.93,32.98,32.76,32.81,179566.0,31.4553,31.5031,31.2929,31.3407,179566.0
2015-09-25 10:20:00,32.85,32.93,32.58,32.62,305966.0,31.3789,31.4553,31.121,31.1592,305966.0
2015-09-25 10:30:00,32.61,32.85,32.52,32.82,279914.0,31.1497,31.3789,31.0637,31.3503,279914.0
2015-09-25 10:40:00,32.82,32.89,32.74,32.83,228156.0,31.3503,31.4171,31.2738,31.3598,228156.0
2015-09-25 10:50:00,32.86,33.19,32.86,33.19,398846.0,31.3885,31.7037,31.3885,31.7037,398846.0
2015-09-25 11:00:00,33.19,33.19,33.0,33.05,232476.0,31.7037,31.7037,31.5222,31.57,232476.0
2015-09-25 11:10:00,33.02,33.14,32.92,32.92,180638.0,31.5413,31.6559,31.4458,31.4458,180638.0
2015-09-25 11:20:00,32.92,33.07,32.87,32.95,123244.0,31.4458,31.5891,31.398,31.4744,123244.0
2015-09-25 11:30:00,32.97,32.99,32.7,32.7,144046.0,31.4935,31.5126,31.2356,31.2356,144046.0
2015-09-25 11:40:00,32.7,32.82,32.68,32.73,149946.0,31.2356,31.3503,31.2165,31.2643,149946.0
2015-09-25 11:50:00,32.73,32.79,32.64,32.76,143008.0,31.2643,31.3216,31.1783,31.2929,143008.0
2015-09-25 12:00:00,32.76,32.76,32.54,32.58,156300.0,31.2929,31.2929,31.0828,31.121,156300.0
2015-09-25 12:10:00,32.55,32.65,32.35,32.43,271804.0,31.0924,31.1879,30.9013,30.9777,271804.0
2015-09-25 12:20:00,32.43,32.46,32.31,32.4,171130.0,30.9777,31.0064,30.8631,30.9491,171130.0
2015-09-25 12:30:00,32.43,32.48,32.39,32.42,74730.0,30.9777,31.0255,30.9395,30.9682,74730.0
2015-09-25 12:40:00,32.4,32.58,32.4,32.44,126190.0,30.9491,31.121,30.9491,30.9873,126190.0
2015-09-25 12:50:00,32.45,32.56,32.44,32.53,139114.0,30.9968,31.1019,30.9873,31.0732,139114.0
2015-09-25 13:00:00,32.55,32.73,32.55,32.69,184686.0,31.0924,31.2643,31.0924,31.2261,184686.0
2015-09-25 13:10:00,32.69,32.74,32.61,32.62,107140.0,31.2261,31.2738,31.1497,31.1592,107140.0
2015-09-25 13:20:00,32.62,32.62,32.43,32.44,190546.0,31.1592,31.1592,30.9777,30.9873,190546.0
2015-09-25 13:30:00,32.44,32.46,32.31,32.46,147200.0,30.9873,31.0064,30.8631,31.0064,147200.0
2015-09-25 13:40:00,32.46,32.55,32.4,32.54,87826.0,31.0064,31.0924,30.9491,31.0828,87826.0
2015-09-25 13:50:00,32.52,32.66,32.52,32.6,111686.0,31.0637,31.1974,31.0637,31.1401,111686.0
2015-09-25 14:00:00,32.61,32.71,32.52,32.52,98926.0,31.1497,31.2452,31.0637,31.0637,98926.0
2015-09-25 14:10:00,32.52,32.54,32.03,32.08,332020.0,31.0637,31.0828,30.5956,30.6434,332020.0
2015-09-25 14:20:00,32.06,32.1,31.73,31.83,336608.0,30.6243,30.6625,30.3091,30.4046,336608.0
2015-09-25 14:30:00,31.81,31.95,31.68,31.78,240038.0,30.3855,30.5192,30.2613,30.3568,240038.0
2015-09-25 14:40:00,31.77,31.83,31.33,31.34,459412.0,30.3473,30.4046,29.927,29.9365,459412.0
2015-09-25 14:50:00,31.41,31.72,31.28,31.71,410898.0,30.0034,30.2995,29.8792,30.29,410898.0
2015-09-25 15:00:00,31.72,31.73,31.2,31.2,427252.0,30.2995,30.3091,29.8028,29.8028,427252.0
2015-09-25 15:10:00,31.19,31.3,31.07,31.23,528910.0,29.7933,29.8983,29.6786,29.8315,528910.0
2015-09-25 15:20:00,31.21,31.52,31.16,31.4,326002.0,29.8124,30.1085,29.7646,29.9939,326002.0
2015-09-25 15:30:00,31.39,31.61,31.34,31.42,270594.0,29.9843,30.1944,29.9365,30.013,270594.0
2015-09-25 15:40:00,31.42,31.59,31.36,31.56,234378.0,30.013,30.1753,29.9556,30.1467,234378.0
2015-09-25 15:50:00,31.55,31.57,31.39,31.43,577798.0,30.1371,30.1562,29.9843,30.0225,577798.0
2015-09-28 09:30:00,31.17,31.25,30.74,30.85,597986.0,29.7742,29.8506,29.3634,29.4685,597986.0
2015-09-28 09:40:00,30.89,31.03,30.56,30.59,474528.0,29.5067,29.6404,29.1915,29.2201,474528.0
2015-09-28 09:50:00,30.61,30.64,30.25,30.28,634648.0,29.2392,29.2679,28.8954,28.924,634648.0
2015-09-28 10:00:00,30.3,30.38,30.04,30.09,834442.0,28.9431,29.0195,28.6948,28.7425,834442.0
2015-09-28 10:10:00,30.09,30.14,29.97,29.98,822428.0,28.7425,28.7903,28.6279,28.6374,822428.0
2015-09-28 10:20:00,29.97,30.19,29.86,30.18,609976.0,28.6279,28.838,28.5228,28.8285,609976.0
2015-09-28 10:30:00,30.17,30.17,29.79,29.89,597258.0,28.8189,28.8189,28.456,28.5515,597258.0
2015-09-28 10:40:00,29.86,30.0,29.7,29.81,769184.0,28.5228,28.6565,28.37,28.4751,769184.0
2015-09-28 10:50:00,29.82,30.05,29.68,30.05,289050.0,28.4846,28.7043,28.3509,28.7043,289050.0
2015-09-28 11:00:00,30.06,30.28,30.04,30.11,456844.0,28.7139,28.924,28.6948,28.7616,456844.0
2015-09-28 11:10:00,30.12,30.15,29.91,29.92,302170.0,28.7712,28.7998,28.5706,28.5801,302170.0
2015-09-28 11:20:00,29.92,30.03,29.66,29.75,354894.0,28.5801,28.6852,28.3318,28.4177,354894.0
2015-09-28 11:30:00,29.73,29.85,29.67,29.82,356350.0,28.3986,28.5133,28.3413,28.4846,356350.0
2015-09-28 11:40:00,29.82,29.88,29.7,29.77,197310.0,28.4846,28.5419,28.37,28.4368,197310.0
2015-09-28 11:50:00,29.75,29.88,29.68,29.68,405582.0,28.4177,28.5419,28.3509,28.3509,405582.0
2015-09-28 12:00:00,29.66,29.68,29.46,29.5,517832.0,28.3318,28.3509,28.1407,28.1789,517832.0
2015-09-28 12:10:00,29.5,29.64,29.42,29.52,274194.0,28.1789,28.3127,28.1025,28.198,274194.0
2015-09-28 12:20:00,29.5,29.78,29.44,29.68,354458.0,28.1789,28.4464,28.1216,28.3509,354458.0
2015-09-28 12:30:00,29.68,29.71,29.35,29.39,308568.0,28.3509,28.3795,28.0357,28.0739,308568.0
2015-09-28 12:40:00,29.4,29.46,29.15,29.22,566144.0,28.0834,28.1407,27.8446,27.9115,566144.0
2015-09-28 12:50:00,29.21,29.25,29.02,29.09,481312.0,27.9019,27.9401,27.7204,27.7873,481312.0
2015-09-28 13:00:00,29.08,29.34,29.04,29.27,622342.0,27.7777,28.0261,27.7395,27.9592,622342.0
2015-09-28 13:10:00,29.25,29.26,28.93,29.04,674728.0,27.9401,27.9497,27.6345,27.7395,674728.0
2015-09-28 13:20:00,29.03,29.11,28.8,28.85,311432.0,27.73,27.8064,27.5103,27.558,311432.0
2015-09-28 13:30:00,28.85,29.21,28.8,29.2,627842.0,27.558,27.9019,27.5103,27.8924,627842.0
2015-09-28 13:40:00,29.19,29.27,29.01,29.09,282506.0,27.8828,27.9592,27.7109,27.7873,282506.0
2015-09-28 13:50:00,29.08,29.14,28.93,28.98,241360.0,27.7777,27.8351,27.6345,27.6822,241360.0
2015-09-28 14:00:00,28.99,29.02,28.71,28.9,424908.0,27.6918,27.7204,27.4243,27.6058,424908.0
2015-09-28 14:10:00,28.87,28.88,28.5,28.57,475502.0,27.5771,27.5867,27.2237,27.2906,475502.0
2015-09-28 14:20:00,28.57,28.93,28.53,28.92,483574.0,27.2906,27.6345,27.2524,27.6249,483574.0
2015-09-28 14:30:00,28.94,29.11,28.84,29.11,242500.0,27.644,27.8064,27.5485,27.8064,242500.0
2015-09-28 14:40:00,29.11,29.15,28.98,29.06,213718.0,27.8064,27.8446,27.6822,27.7586,213718.0
2015-09-28 14:50:00,29.04,29.06,28.82,28.9,487024.0,27.7395,27.7586,27.5294,27.6058,487024.0
2015-09-28 15:00:00,28.91,28.94,28.75,28.88,547272.0,27.6154,27.644,27.4625,27.5867,547272.0
2015-09-28 15:10:00,28.87,28.94,28.68,28.92,287698.0,27.5771,27.644,27.3957,27.6249,287698.0
2015-09-28 15:20:00,28.93,28.98,28.77,28.81,227160.0,27.6345,27.6822,27.4816,27.5198,227160.0
2015-09-28 15:30:00,28.8,29.08,28.79,28.99,426804.0,27.5103,27.7777,27.5007,27.6918,426804.0
2015-09-28 15:40:00,29.0,29.17,28.97,29.04,375380.0,27.7013,27.8637,27.6727,27.7395,375380.0
2015-09-28 15:50:00,29.04,29.1,28.74,28.83,774592.0,27.7395,27.7968,27.453,27.5389,774592.0
2015-09-29 09:30:00,28.81,29.11,28.61,28.61,523868.0,27.5198,27.8064,27.3288,27.3288,523868.0
2015-09-29 09:40:00,28.6,28.6,28.2,28.21,611210.0,27.3192,27.3192,26.9372,26.9467,611210.0
2015-09-29 09:50:00,28.21,29.03,28.2,29.0,800274.0,26.9467,27.73,26.9372,27.7013,800274.0
2015-09-29 10:00:00,28.97,29.17,28.75,28.79,517562.0,27.6727,27.8637,27.4625,27.5007,517562.0
2015-09-29 10:10:00,28.78,29.18,28.78,29.11,616744.0,27.4912,27.8733,27.4912,27.8064,616744.0
2015-09-29 10:20:00,29.11,29.41,29.1,29.33,557108.0,27.8064,28.093,27.7968,28.0165,557108.0
2015-09-29 10:30:00,29.36,29.47,29.23,29.23,424058.0,28.0452,28.1503,27.921,27.921,424058.0
2015-09-29 10:40:00,29.22,29.23,28.87,28.88,361922.0,27.9115,27.921,27.5771,27.5867,361922.0
2015-09-29 10:50:00,28.88,29.05,28.8,29.0,222044.0,27.5867,27.7491,27.5103,27.7013,222044.0
2015-09-29 11:00:00,28.99,29.13,28.88,28.93,343030.0,27.6918,27.8255,27.5867,27.6345,343030.0
2015-09-29 11:10:00,28.93,28.94,28.52,28.55,359550.0,27.6345,27.644,27.2428,27.2715,359550.0
2015-09-29 11:20:00,28.54,28.87,28.49,28.83,275866.0,27.2619,27.5771,27.2142,27.5389,275866.0
2015-09-29 11:30:00,28.83,28.83,28.49,28.72,214598.0,27.5389,27.5389,27.2142,27.4339,214598.0
2015-09-29 11:40:00,28.72,28.83,28.54,28.79,205724.0,27.4339,27.5389,27.2619,27.5007,205724.0
2015-09-29 11:50:00,28.82,29.01,28.68,28.68,232950.0,27.5294,27.7109,27.3957,27.3957,232950.0
2015-09-29 12:00:00,28.68,28.77,28.56,28.61,145944.0,27.3957,27.4816,27.281,27.3288,145944.0
2015-09-29 12:10:00,28.58,28.74,28.45,28.58,241120.0,27.3001,27.453,27.176,27.3001,241120.0
2015-09-29 12:20:00,28.58,28.77,28.56,28.71,165480.0,27.3001,27.4816,27.281,27.4243,165480.0
2015-09-29 12:30:00,28.72,28.75,28.6,28.6,176204.0,27.4339,27.4625,27.3192,27.3192,176204.0
2015-09-29 12:40:00,28.58,28.64,28.38,28.5,193440.0,27.3001,27.3574,27.1091,27.2237,193440.0
2015-09-29 12:50:00,28.5,28.5,28.28,28.28,224734.0,27.2237,27.2237,27.0136,27.0136,224734.0
2015-09-29 13:00:00,28.32,28.53,28.3,28.47,147978.0,27.0518,27.2524,27.0327,27.1951,147978.0
2015-09-29 13:10:00,28.48,28.64,28.41,28.61,150688.0,27.2046,27.3574,27.1377,27.3288,150688.0
2015-09-29 13:20:00,28.61,28.74,28.59,28.65,190458.0,27.3288,27.453,27.3097,27.367,190458.0
2015-09-29 13:30:00,28.67,28.78,28.59,28.67,229638.0,27.3861,27.4912,27.3097,27.3861,229638.0
2015-09-29 13:40:00,28.67,28.84,28.65,28.65,239516.0,27.3861,27.5485,27.367,27.367,239516.0
2015-09-29 13:50:00,28.68,28.68,28.5,28.66,165484.0,27.3957,27.3957,27.2237,27.3766,165484.0
2015-09-29 14:00:00,28.67,28.67,28.43,28.49,184932.0,27.3861,27.3861,27.1569,27.2142,184932.0
2015-09-29 14:10:00,28.5,28.55,28.38,28.44,155422.0,27.2237,27.2715,27.1091,27.1664,155422.0
2015-09-29 14:20:00,28.48,28.65,28.4,28.58,186080.0,27.2046,27.367,27.1282,27.3001,186080.0
2015-09-29 14:30:00,28.57,28.63,28.38,28.52,143952.0,27.2906,27.3479,27.1091,27.2428,143952.0
2015-09-29 14:40:00,28.5,28.57,28.3,28.31,195888.0,27.2237,27.2906,27.0327,27.0422,195888.0
2015-09-29 14:50:00,28.32,28.39,28.21,28.21,266966.0,27.0518,27.1186,26.9467,26.9467,266966.0
2015-09-29 15:00:00,28.22,28.28,28.03,28.1,486670.0,26.9563,27.0136,26.7748,26.8416,486670.0
2015-09-29 15:10:00,28.09,28.2,27.96,28.0,735962.0,26.8321,26.9372,26.7079,26.7461,735962.0
2015-09-29 15:20:00,27.96,27.97,27.78,27.82,818716.0,26.7079,26.7175,26.536,26.5742,818716.0
2015-09-29 15:30:00,27.84,28.26,27.84,28.15,446740.0,26.5933,26.9945,26.5933,26.8894,446740.0
2015-09-29 15:40:00,28.13,28.24,27.93,28.24,282530.0,26.8703,26.9754,26.6792,26.9754,282530.0
2015-09-29 15:50:00,28.23,28.41,28.19,28.24,692634.0,26.9658,27.1377,26.9276,26.9754,692634.0
2015-09-30 09:30:00,28.98,29.38,28.96,29.34,875784.0,27.6822,28.0643,27.6631,28.0261,875784.0
2015-09-30 09:40:00,29.35,29.39,28.98,29.14,686302.0,28.0357,28.0739,27.6822,27.8351,686302.0
2015-09-30 09:50:00,29.13,29.25,28.86,28.9,416128.0,27.8255,27.9401,27.5676,27.6058,416128.0
2015-09-30 10:00:00,28.9,29.25,28.9,29.24,314818.0,27.6058,27.9401,27.6058,27.9306,314818.0
2015-09-30 10:10:00,29.24,29.3,29.14,29.22,335310.0,27.9306,27.9879,27.8351,27.9115,335310.0
2015-09-30 10:20:00,29.23,29.43,29.23,29.43,968312.0,27.921,28.1121,27.921,28.1121,968312.0
2015-09-30 10:30:00,29.42,29.43,29.21,29.38,386560.0,28.1025,28.1121,27.9019,28.0643,386560.0
2015-09-30 10:40:00,29.39,29.43,29.27,29.32,279348.0,28.0739,28.1121,27.9592,28.007,279348.0
2015-09-30 10:50:00,29.34,29.38,29.07,29.07,420796.0,28.0261,28.0643,27.7682,27.7682,420796.0
2015-09-30 11:00:00,29.08,29.13,28.96,29.05,354424.0,27.7777,27.8255,27.6631,27.7491,354424.0
2015-09-30 11:10:00,29.05,29.2,29.05,29.13,146380.0,27.7491,27.8924,27.7491,27.8255,146380.0
2015-09-30 11:20:00,29.12,29.18,29.0,29.14,179686.0,27.816,27.8733,27.7013,27.8351,179686.0
2015-09-30 11:30:00,29.15,29.18,28.92,28.96,216614.0,27.8446,27.8733,27.6249,27.6631,216614.0
2015-09-30 11:40:00,28.95,28.98,28.74,28.86,396332.0,27.6536,27.6822,27.453,27.5676,396332.0
2015-09-30 11:50:00,28.86,28.92,28.73,28.84,301518.0,27.5676,27.6249,27.4434,27.5485,301518.0
2015-09-30 12:00:00,28.84,28.9,28.65,28.67,143920.0,27.5485,27.6058,27.367,27.3861,143920.0
2015-09-30 12:10:00,28.65,28.83,28.62,28.83,92350.0,27.367,27.5389,27.3383,27.5389,92350.0
2015-09-30 12:20:00,28.82,28.85,28.68,28.85,111018.0,27.5294,27.558,27.3957,27.558,111018.0
2015-09-30 12:30:00,28.85,28.89,28.78,28.8,146860.0,27.558,27.5963,27.4912,27.5103,146860.0
2015-09-30 12:40:00,28.75,28.82,28.5,28.55,219656.0,27.4625,27.5294,27.2237,27.2715,219656.0
2015-09-30 12:50:00,28.55,28.75,28.54,28.74,187956.0,27.2715,27.4625,27.2619,27.453,187956.0
2015-09-30 13:00:00,28.75,28.84,28.74,28.79,177390.0,27.4625,27.5485,27.453,27.5007,177390.0
2015-09-30 13:10:00,28.8,28.99,28.77,28.99,160396.0,27.5103,27.6918,27.4816,27.6918,160396.0
2015-09-30 13:20:00,28.99,28.99,28.86,28.93,128724.0,27.6918,27.6918,27.5676,27.6345,128724.0
2015-09-30 13:30:00,28.92,28.95,28.83,28.9,83938.0,27.6249,27.6536,27.5389,27.6058,83938.0
2015-09-30 13:40:00,28.91,29.17,28.91,29.1,436820.0,27.6154,27.8637,27.6154,27.7968,436820.0
2015-09-30 13:50:00,29.11,29.25,29.09,29.16,147036.0,27.8064,27.9401,27.7873,27.8542,147036.0
2015-09-30 14:00:00,29.18,29.18,29.05,29.09,117154.0,27.8733,27.8733,27.7491,27.7873,117154.0
2015-09-30 14:10:00,29.07,29.16,28.96,29.13,157320.0,27.7682,27.8542,27.6631,27.8255,157320.0
2015-09-30 14:20:00,29.13,29.25,29.13,29.25,85694.0,27.8255,27.9401,27.8255,27.9401,85694.0
2015-09-30 14:30:00,29.25,29.32,29.04,29.11,181310.0,27.9401,28.007,27.7395,27.8064,181310.0
2015-09-30 14:40:00,29.1,29.34,29.08,29.28,179690.0,27.7968,28.0261,27.7777,27.9688,179690.0
2015-09-30 14:50:00,29.28,29.36,29.18,29.33,268054.0,27.9688,28.0452,27.8733,28.0165,268054.0
2015-09-30 15:00:00,29.31,29.36,29.19,29.28,375030.0,27.9974,28.0452,27.8828,27.9688,375030.0
2015-09-30 15:10:00,29.3,29.33,29.18,29.27,198436.0,27.9879,28.0165,27.8733,27.9592,198436.0
2015-09-30 15:20:00,29.27,29.41,29.25,29.39,293216.0,27.9592,28.093,27.9401,28.0739,293216.0
2015-09-30 15:30:00,29.41,29.62,29.38,29.5,686312.0,28.093,28.2936,28.0643,28.1789,686312.0
2015-09-30 15:40:00,29.5,29.69,29.48,29.6,717018.0,28.1789,28.3604,28.1598,28.2745,717018.0
2015-09-30 15:50:00,29.61,29.66,29.51,29.52,751920.0,28.284,28.3318,28.1885,28.198,751920.0
2015-10-01 09:30:00,29.64,29.9,29.16,29.23,610092.0,28.3127,28.561,27.8542,27.921,610092.0
2015-10-01 09:40:00,29.21,29.31,29.09,29.31,323528.0,27.9019,27.9974,27.7873,27.9974,323528.0
2015-10-01 09:50:00,29.33,29.4,29.03,29.04,282396.0,28.0165,28.0834,27.73,27.7395,282396.0
2015-10-01 10:00:00,29.03,29.32,28.77,29.29,587866.0,27.73,28.007,27.4816,27.9783,587866.0
2015-10-01 10:10:00,29.29,29.67,29.27,29.46,580276.0,27.9783,28.3413,27.9592,28.1407,580276.0
2015-10-01 10:20:00,29.45,29.61,29.2,29.52,285228.0,28.1312,28.284,27.8924,28.198,285228.0
2015-10-01 10:30:00,29.54,29.6,29.22,29.4,137870.0,28.2171,28.2745,27.9115,28.0834,137870.0
2015-10-01 10:40:00,29.38,29.54,29.25,29.33,175376.0,28.0643,28.2171,27.9401,28.0165,175376.0
2015-10-01 10:50:00,29.36,29.43,29.1,29.11,169526.0,28.0452,28.1121,27.7968,27.8064,169526.0
2015-10-01 11:00:00,29.09,29.18,28.99,29.07,179768.0,27.7873,27.8733,27.6918,27.7682,179768.0
2015-10-01 11:10:00,29.1,29.24,28.93,28.93,94624.0,27.7968,27.9306,27.6345,27.6345,94624.0
2015-10-01 11:20:00,28.97,29.06,28.79,28.8,226566.0,27.6727,27.7586,27.5007,27.5103,226566.0
2015-10-01 11:30:00,28.82,28.93,28.65,28.78,266920.0,27.5294,27.6345,27.367,27.4912,266920.0
2015-10-01 11:40:00,28.76,28.76,28.44,28.52,678538.0,27.4721,27.4721,27.1664,27.2428,678538.0
2015-10-01 11:50:00,28.54,28.56,28.25,28.32,264224.0,27.2619,27.281,26.9849,27.0518,264224.0
2015-10-01 12:00:00,28.35,28.36,28.09,28.19,267026.0,27.0804,27.09,26.8321,26.9276,267026.0
2015-10-01 12:10:00,28.18,28.41,28.17,28.39,195982.0,26.918,27.1377,26.9085,27.1186,195982.0
2015-10-01 12:20:00,28.37,28.57,28.28,28.5,147942.0,27.0995,27.2906,27.0136,27.2237,147942.0
2015-10-01 12:30:00,28.56,28.74,28.55,28.68,249208.0,27.281,27.453,27.2715,27.3957,249208.0
2015-10-01 12:40:00,28.68,28.69,28.45,28.45,194258.0,27.3957,27.4052,27.176,27.176,194258.0
2015-10-01 12:50:00,28.46,28.54,28.38,28.48,137668.0,27.1855,27.2619,27.1091,27.2046,137668.0
2015-10-01 13:00:00,28.47,28.47,28.25,28.33,209866.0,27.1951,27.1951,26.9849,27.0613,209866.0
2015-10-01 13:10:00,28.32,28.47,28.16,28.4,239758.0,27.0518,27.1951,26.8989,27.1282,239758.0
2015-10-01 13:20:00,28.4,28.53,28.3,28.39,221484.0,27.1282,27.2524,27.0327,27.1186,221484.0
2015-10-01 13:30:00,28.4,28.56,28.39,28.46,170746.0,27.1282,27.281,27.1186,27.1855,170746.0
2015-10-01 13:40:00,28.46,28.56,28.36,28.56,116110.0,27.1855,27.281,27.09,27.281,116110.0
2015-10-01 13:50:00,28.55,28.79,28.43,28.78,370352.0,27.2715,27.5007,27.1569,27.4912,370352.0
2015-10-01 14:00:00,28.78,29.02,28.61,28.96,517598.0,27.4912,27.7204,27.3288,27.6631,517598.0
2015-10-01 14:10:00,28.95,29.11,28.94,28.98,428748.0,27.6536,27.8064,27.644,27.6822,428748.0
2015-10-01 14:20:00,28.98,28.99,28.73,28.86,249114.0,27.6822,27.6918,27.4434,27.5676,249114.0
2015-10-01 14:30:00,28.93,28.97,28.84,28.97,130286.0,27.6345,27.6727,27.5485,27.6727,130286.0
2015-10-01 14:40:00,28.97,29.01,28.83,28.83,120096.0,27.6727,27.7109,27.5389,27.5389,120096.0
2015-10-01 14:50:00,28.85,29.18,28.8,29.11,321552.0,27.558,27.8733,27.5103,27.8064,321552.0
2015-10-01 15:00:00,29.13,29.28,29.03,29.07,366070.0,27.8255,27.9688,27.73,27.7682,366070.0
2015-10-01 15:10:00,29.06,29.25,29.05,29.17,256930.0,27.7586,27.9401,27.7491,27.8637,256930.0
2015-10-01 15:20:00,29.16,29.22,29.01,29.03,249666.0,27.8542,27.9115,27.7109,27.73,249666.0
2015-10-01 15:30:00,29.01,29.05,28.79,28.83,385568.0,27.7109,27.7491,27.5007,27.5389,385568.0
2015-10-01 15:40:00,28.82,29.18,28.81,29.17,244224.0,27.5294,27.8733,27.5198,27.8637,244224.0
2015-10-01 15:50:00,29.17,29.38,29.13,29.37,604854.0,27.8637,28.0643,27.8255,28.0548,604854.0
2015-10-02 09:30:00,28.55,28.58,28.2,28.39,842632.0,27.2715,27.3001,26.9372,27.1186,842632.0
2015-10-02 09:40:00,28.38,28.51,28.17,28.23,537642.0,27.1091,27.2333,26.9085,26.9658,537642.0
2015-10-02 09:50:00,28.2,28.2,27.93,28.16,731356.0,26.9372,26.9372,26.6792,26.8989,731356.0
2015-10-02 10:00:00,28.13,28.2,27.85,28.03,573966.0,26.8703,26.9372,26.6028,26.7748,573966.0
2015-10-02 10:10:00,28.02,28.35,27.95,28.2,753186.0,26.7652,27.0804,26.6983,26.9372,753186.0
2015-10-02 10:20:00,28.22,28.31,27.98,28.06,388314.0,26.9563,27.0422,26.727,26.8034,388314.0
2015-10-02 10:30:00,28.02,28.29,27.97,28.27,224612.0,26.7652,27.0231,26.7175,27.004,224612.0
2015-10-02 10:40:00,28.27,28.56,28.25,28.56,549136.0,27.004,27.281,26.9849,27.281,549136.0
2015-10-02 10:50:00,28.55,28.64,28.32,28.61,387266.0,27.2715,27.3574,27.0518,27.3288,387266.0
2015-10-02 11:00:00,28.6,28.86,28.49,28.78,482744.0,27.3192,27.5676,27.2142,27.4912,482744.0
2015-10-02 11:10:00,28.78,28.78,28.41,28.43,310790.0,27.4912,27.4912,27.1377,27.1569,310790.0
2015-10-02 11:20:00,28.45,28.72,28.35,28.61,424436.0,27.176,27.4339,27.0804,27.3288,424436.0
2015-10-02 11:30:00,28.62,28.84,28.6,28.64,296344.0,27.3383,27.5485,27.3192,27.3574,296344.0
2015-10-02 11:40:00,28.63,28.63,28.48,28.53,191496.0,27.3479,27.3479,27.2046,27.2524,191496.0
2015-10-02 11:50:00,28.53,28.8,28.47,28.72,208772.0,27.2524,27.5103,27.1951,27.4339,208772.0
2015-10-02 12:00:00,28.73,28.85,28.67,28.83,153594.0,27.4434,27.558,27.3861,27.5389,153594.0
2015-10-02 12:10:00,28.85,29.18,28.85,29.12,474848.0,27.558,27.8733,27.558,27.816,474848.0
2015-10-02 12:20:00,29.11,29.23,28.91,28.97,344640.0,27.8064,27.921,27.6154,27.6727,344640.0
2015-10-02 12:30:00,29.0,29.25,29.0,29.03,388398.0,27.7013,27.9401,27.7013,27.73,388398.0
2015-10-02 12:40:00,29.04,29.26,28.98,29.2,208068.0,27.7395,27.9497,27.6822,27.8924,208068.0
2015-10-02 12:50:00,29.22,29.42,29.15,29.36,364004.0,27.9115,28.1025,27.8446,28.0452,364004.0
2015-10-02 13:00:00,29.38,29.43,29.27,29.4,327802.0,28.0643,28.1121,27.9592,28.0834,327802.0
2015-10-02 13:10:00,29.41,29.59,29.34,29.4,533322.0,28.093,28.2649,28.0261,28.0834,533322.0
2015-10-02 13:20:00,29.41,29.43,29.29,29.31,322106.0,28.093,28.1121,27.9783,27.9974,322106.0
2015-10-02 13:30:00,29.32,29.45,29.2,29.2,207558.0,28.007,28.1312,27.8924,27.8924,207558.0
2015-10-02 13:40:00,29.22,29.36,29.11,29.33,182182.0,27.9115,28.0452,27.8064,28.0165,182182.0
2015-10-02 13:50:00,29.34,29.37,29.24,29.25,126406.0,28.0261,28.0548,27.9306,27.9401,126406.0
2015-10-02 14:00:00,29.28,29.5,29.21,29.5,201666.0,27.9688,28.1789,27.9019,28.1789,201666.0
2015-10-02 14:10:00,29.5,29.5,29.34,29.4,127900.0,28.1789,28.1789,28.0261,28.0834,127900.0
2015-10-02 14:20:00,29.38,29.75,29.34,29.68,346696.0,28.0643,28.4177,28.0261,28.3509,346696.0
2015-10-02 14:30:00,29.68,29.76,29.61,29.7,152418.0,28.3509,28.4273,28.284,28.37,152418.0
2015-10-02 14:40:00,29.71,29.74,29.52,29.56,254144.0,28.3795,28.4082,28.198,28.2363,254144.0
2015-10-02 14:50:00,29.54,29.65,29.46,29.49,216192.0,28.2171,28.3222,28.1407,28.1694,216192.0
2015-10-02 15:00:00,29.49,29.85,29.47,29.84,315558.0,28.1694,28.5133,28.1503,28.5037,315558.0
2015-10-02 15:10:00,29.83,30.13,29.79,30.1,559696.0,28.4942,28.7807,28.456,28.7521,559696.0
2015-10-02 15:20:00,30.09,30.2,30.0,30.18,471788.0,28.7425,28.8476,28.6565,28.8285,471788.0
2015-10-02 15:30:00,30.2,30.37,30.17,30.23,776136.0,28.8476,29.01,28.8189,28.8762,776136.0
2015-10-02 15:40:00,30.24,30.5,30.22,30.49,553196.0,28.8858,29.1342,28.8667,29.1246,553196.0
2015-10-02 15:50:00,30.49,30.65,30.45,30.63,880702.0,29.1246,29.2774,29.0864,29.2583,880702.0
2015-10-05 09:30:00,31.5,31.74,31.42,31.72,840042.0,30.0894,30.3186,30.013,30.2995,840042.0
2015-10-05 09:40:00,31.71,31.78,31.6,31.71,380526.0,30.29,30.3568,30.1849,30.29,380526.0
2015-10-05 09:50:00,31.75,31.93,31.73,31.93,368046.0,30.3282,30.5001,30.3091,30.5001,368046.0
2015-10-05 10:00:00,31.93,32.04,31.77,31.97,376490.0,30.5001,30.6052,30.3473,30.5383,376490.0
2015-10-05 10:10:00,31.95,32.16,31.95,32.06,431388.0,30.5192,30.7198,30.5192,30.6243,431388.0
2015-10-05 10:20:00,32.06,32.32,32.06,32.24,388184.0,30.6243,30.8727,30.6243,30.7962,388184.0
2015-10-05 10:30:00,32.26,32.34,32.13,32.15,305920.0,30.8153,30.8918,30.6912,30.7103,305920.0
2015-10-05 10:40:00,32.13,32.15,31.95,32.03,383280.0,30.6912,30.7103,30.5192,30.5956,383280.0
2015-10-05 10:50:00,32.02,32.12,31.92,32.02,209876.0,30.5861,30.6816,30.4906,30.5861,209876.0
2015-10-05 11:00:00,32.05,32.34,32.05,32.24,242058.0,30.6147,30.8918,30.6147,30.7962,242058.0
2015-10-05 11:10:00,32.24,32.34,32.13,32.14,137406.0,30.7962,30.8918,30.6912,30.7007,137406.0
2015-10-05 11:20:00,32.15,32.37,32.12,32.22,159650.0,30.7103,30.9204,30.6816,30.7771,159650.0
2015-10-05 11:30:00,32.22,32.27,32.04,32.04,162328.0,30.7771,30.8249,30.6052,30.6052,162328.0
2015-10-05 11:40:00,32.05,32.11,32.0,32.1,102176.0,30.6147,30.6721,30.567,30.6625,102176.0
2015-10-05 11:50:00,32.12,32.26,32.08,32.25,139594.0,30.6816,30.8153,30.6434,30.8058,139594.0
2015-10-05 12:00:00,32.25,32.35,32.19,32.27,202266.0,30.8058,30.9013,30.7485,30.8249,202266.0
2015-10-05 12:10:00,32.25,32.35,32.15,32.29,180746.0,30.8058,30.9013,30.7103,30.844,180746.0
2015-10-05 12:20:00,32.3,32.3,32.07,32.16,117822.0,30.8535,30.8535,30.6338,30.7198,117822.0
2015-10-05 12:30:00,32.16,32.27,32.13,32.26,60956.0,30.7198,30.8249,30.6912,30.8153,60956.0
2015-10-05 12:40:00,32.26,32.31,32.15,32.3,128304.0,30.8153,30.8631,30.7103,30.8535,128304.0
2015-10-05 12:50:00,32.31,32.33,32.09,32.17,111122.0,30.8631,30.8822,30.653,30.7294,111122.0
2015-10-05 13:00:00,32.16,32.24,32.12,32.23,90842.0,30.7198,30.7962,30.6816,30.7867,90842.0
2015-10-05 13:10:00,32.22,32.35,32.22,32.33,129554.0,30.7771,30.9013,30.7771,30.8822,129554.0
2015-10-05 13:20:00,32.34,32.41,32.3,32.3,224246.0,30.8918,30.9586,30.8535,30.8535,224246.0
2015-10-05 13:30:00,32.27,32.35,32.23,32.35,57562.0,30.8249,30.9013,30.7867,30.9013,57562.0
2015-10-05 13:40:00,32.32,32.52,32.27,32.51,290582.0,30.8727,31.0637,30.8249,31.0541,290582.0
2015-10-05 13:50:00,32.51,32.55,32.44,32.52,146494.0,31.0541,31.0924,30.9873,31.0637,146494.0
2015-10-05 14:00:00,32.55,32.59,32.46,32.54,116426.0,31.0924,31.1306,31.0064,31.0828,116426.0
2015-10-05 14:10:00,32.54,32.63,32.52,32.61,444694.0,31.0828,31.1688,31.0637,31.1497,444694.0
2015-10-05 14:20:00,32.6,32.73,32.6,32.7,130318.0,31.1401,31.2643,31.1401,31.2356,130318.0
2015-10-05 14:30:00,32.71,32.77,32.65,32.65,187584.0,31.2452,31.3025,31.1879,31.1879,187584.0
2015-10-05 14:40:00,32.66,32.7,32.55,32.55,91920.0,31.1974,31.2356,31.0924,31.0924,91920.0
2015-10-05 14:50:00,32.55,32.65,32.55,32.62,124922.0,31.0924,31.1879,31.0924,31.1592,124922.0
2015-10-05 15:00:00,32.59,32.69,32.58,32.69,169306.0,31.1306,31.2261,31.121,31.2261,169306.0
2015-10-05 15:10:00,32.69,32.69,32.55,32.57,140208.0,31.2261,31.2261,31.0924,31.1115,140208.0
2015-10-05 15:20:00,32.56,32.66,32.55,32.65,215248.0,31.1019,31.1974,31.0924,31.1879,215248.0
2015-10-05 15:30:00,32.65,32.88,32.63,32.77,614570.0,31.1879,31.4076,31.1688,31.3025,614570.0
2015-10-05 15:40:00,32.76,32.91,32.72,32.89,389336.0,31.2929,31.4362,31.2547,31.4171,389336.0
2015-10-05 15:50:00,32.9,32.99,32.82,32.82,749456.0,31.4267,31.5126,31.3503,31.3503,749456.0
2015-10-06 09:30:00,32.79,32.85,32.51,32.72,227712.0,31.3216,31.3789,31.0541,31.2547,227712.0
2015-10-06 09:40:00,32.77,33.06,32.74,32.97,388878.0,31.3025,31.5795,31.2738,31.4935,388878.0
2015-10-06 09:50:00,32.97,33.19,32.85,33.16,442064.0,31.4935,31.7037,31.3789,31.675,442064.0
2015-10-06 10:00:00,33.18,33.19,32.85,32.93,321966.0,31.6941,31.7037,31.3789,31.4553,321966.0
2015-10-06 10:10:00,32.93,33.07,32.57,32.59,362340.0,31.4553,31.5891,31.1115,31.1306,362340.0
2015-10-06 10:20:00,32.56,32.63,32.39,32.42,347550.0,31.1019,31.1688,30.9395,30.9682,347550.0
2015-10-06 10:30:00,32.43,32.67,32.37,32.63,291390.0,30.9777,31.207,30.9204,31.1688,291390.0
2015-10-06 10:40:00,32.65,32.77,32.59,32.6,177860.0,31.1879,31.3025,31.1306,31.1401,177860.0
2015-10-06 10:50:00,32.58,32.66,32.49,32.58,124280.0,31.121,31.1974,31.035,31.121,124280.0
2015-10-06 11:00:00,32.59,32.91,32.59,32.9,323578.0,31.1306,31.4362,31.1306,31.4267,323578.0
2015-10-06 11:10:00,32.88,32.96,32.68,32.82,200332.0,31.4076,31.484,31.2165,31.3503,200332.0
2015-10-06 11:20:00,32.83,32.85,32.51,32.63,264724.0,31.3598,31.3789,31.0541,31.1688,264724.0
2015-10-06 11:30:00,32.6,32.64,32.08,32.12,343746.0,31.1401,31.1783,30.6434,30.6816,343746.0
2015-10-06 11:40:00,32.12,32.18,31.95,32.04,309764.0,30.6816,30.7389,30.5192,30.6052,309764.0
2015-10-06 11:50:00,32.06,32.13,31.75,31.83,460106.0,30.6243,30.6912,30.3282,30.4046,460106.0
2015-10-06 12:00:00,31.85,32.1,31.85,31.96,206848.0,30.4237,30.6625,30.4237,30.5288,206848.0
2015-10-06 12:10:00,31.96,32.05,31.85,31.86,165416.0,30.5288,30.6147,30.4237,30.4333,165416.0
2015-10-06 12:20:00,31.88,32.07,31.83,31.86,130876.0,30.4524,30.6338,30.4046,30.4333,130876.0
2015-10-06 12:30:00,31.85,31.86,31.54,31.69,251716.0,30.4237,30.4333,30.1276,30.2709,251716.0
2015-10-06 12:40:00,31.68,31.87,31.62,31.83,110300.0,30.2613,30.4428,30.204,30.4046,110300.0
2015-10-06 12:50:00,31.84,31.96,31.82,31.96,77180.0,30.4141,30.5288,30.395,30.5288,77180.0
2015-10-06 13:00:00,31.95,32.04,31.88,31.99,95400.0,30.5192,30.6052,30.4524,30.5574,95400.0
2015-10-06 13:10:00,32.0,32.27,31.98,32.23,255754.0,30.567,30.8249,30.5479,30.7867,255754.0
2015-10-06 13:20:00,32.23,32.35,32.2,32.21,178702.0,30.7867,30.9013,30.758,30.7676,178702.0
2015-10-06 13:30:00,32.22,32.23,31.99,32.04,128836.0,30.7771,30.7867,30.5574,30.6052,128836.0
2015-10-06 13:40:00,32.02,32.05,31.87,32.05,127792.0,30.5861,30.6147,30.4428,30.6147,127792.0
2015-10-06 13:50:00,32.05,32.09,31.89,32.06,74682.0,30.6147,30.653,30.4619,30.6243,74682.0
2015-10-06 14:00:00,32.05,32.17,31.98,32.0,124538.0,30.6147,30.7294,30.5479,30.567,124538.0
2015-10-06 14:10:00,32.02,32.49,32.02,32.47,262808.0,30.5861,31.035,30.5861,31.0159,262808.0
2015-10-06 14:20:00,32.46,32.49,32.3,32.43,141282.0,31.0064,31.035,30.8535,30.9777,141282.0
2015-10-06 14:30:00,32.43,32.52,32.32,32.48,135204.0,30.9777,31.0637,30.8727,31.0255,135204.0
2015-10-06 14:40:00,32.47,32.52,32.19,32.33,170860.0,31.0159,31.0637,30.7485,30.8822,170860.0
2015-10-06 14:50:00,32.32,32.4,32.06,32.15,131592.0,30.8727,30.9491,30.6243,30.7103,131592.0
2015-10-06 15:00:00,32.12,32.33,32.05,32.28,86974.0,30.6816,30.8822,30.6147,30.8344,86974.0
2015-10-06 15:10:00,32.27,32.33,32.13,32.28,69412.0,30.8249,30.8822,30.6912,30.8344,69412.0
2015-10-06 15:20:00,32.28,32.42,32.2,32.37,78780.0,30.8344,30.9682,30.758,30.9204,78780.0
2015-10-06 15:30:00,32.38,32.47,32.23,32.23,107470.0,30.93,31.0159,30.7867,30.7867,107470.0
2015-10-06 15:40:00,32.22,32.34,32.18,32.3,96596.0,30.7771,30.8918,30.7389,30.8535,96596.0
2015-10-06 15:50:00,32.3,32.31,32.15,32.18,239976.0,30.8535,30.8631,30.7103,30.7389,239976.0
2015-10-07 09:30:00,32.68,32.94,32.68,32.89,572066.0,31.2165,31.4649,31.2165,31.4171,572066.0
2015-10-07 09:40:00,32.92,33.15,32.76,33.07,525250.0,31.4458,31.6655,31.2929,31.5891,525250.0
2015-10-07 09:50:00,33.09,33.18,32.95,33.08,200316.0,31.6082,31.6941,31.4744,31.5986,200316.0
2015-10-07 10:00:00,33.13,33.24,33.07,33.1,293374.0,31.6464,31.7515,31.5891,31.6177,293374.0
2015-10-07 10:10:00,33.14,33.37,33.1,33.32,233756.0,31.6559,31.8756,31.6177,31.8279,233756.0
2015-10-07 10:20:00,33.29,33.32,33.17,33.27,130578.0,31.7992,31.8279,31.6846,31.7801,130578.0
2015-10-07 10:30:00,33.27,33.27,33.02,33.02,199194.0,31.7801,31.7801,31.5413,31.5413,199194.0
2015-10-07 10:40:00,33.02,33.02,32.74,32.77,367830.0,31.5413,31.5413,31.2738,31.3025,367830.0
2015-10-07 10:50:00,32.79,32.94,32.62,32.89,363242.0,31.3216,31.4649,31.1592,31.4171,363242.0
2015-10-07 11:00:00,32.88,32.93,32.5,32.68,341540.0,31.4076,31.4553,31.0446,31.2165,341540.0
2015-10-07 11:10:00,32.68,32.69,32.48,32.66,234610.0,31.2165,31.2261,31.0255,31.1974,234610.0
2015-10-07 11:20:00,32.67,32.68,32.34,32.37,255118.0,31.207,31.2165,30.8918,30.9204,255118.0
2015-10-07 11:30:00,32.37,32.74,32.28,32.74,244368.0,30.9204,31.2738,30.8344,31.2738,244368.0
2015-10-07 11:40:00,32.74,32.74,32.46,32.6,137030.0,31.2738,31.2738,31.0064,31.1401,137030.0
2015-10-07 11:50:00,32.59,33.06,32.59,33.01,318336.0,31.1306,31.5795,31.1306,31.5318,318336.0
2015-10-07 12:00:00,33.0,33.05,32.82,32.85,105806.0,31.5222,31.57,31.3503,31.3789,105806.0
2015-10-07 12:10:00,32.85,33.02,32.8,33.02,93228.0,31.3789,31.5413,31.3312,31.5413,93228.0
2015-10-07 12:20:00,32.98,33.02,32.6,32.68,231640.0,31.5031,31.5413,31.1401,31.2165,231640.0
2015-10-07 12:30:00,32.68,32.84,32.67,32.79,90752.0,31.2165,31.3694,31.207,31.3216,90752.0
2015-10-07 12:40:00,32.72,33.0,32.65,32.95,127220.0,31.2547,31.5222,31.1879,31.4744,127220.0
2015-10-07 12:50:00,32.96,32.98,32.79,32.85,101300.0,31.484,31.5031,31.3216,31.3789,101300.0
2015-10-07 13:00:00,32.87,33.1,32.82,33.09,163844.0,31.398,31.6177,31.3503,31.6082,163844.0
2015-10-07 13:10:00,33.09,33.25,33.09,33.13,168452.0,31.6082,31.761,31.6082,31.6464,168452.0
2015-10-07 13:20:00,33.14,33.34,33.14,33.27,160048.0,31.6559,31.847,31.6559,31.7801,160048.0
2015-10-07 13:30:00,33.28,33.6,33.28,33.49,438582.0,31.7897,32.0953,31.7897,31.9903,438582.0
2015-10-07 13:40:00,33.51,33.73,33.44,33.65,293662.0,32.0094,32.2195,31.9425,32.1431,293662.0
2015-10-07 13:50:00,33.67,33.79,33.55,33.68,283632.0,32.1622,32.2768,32.0476,32.1717,283632.0
2015-10-07 14:00:00,33.69,33.88,33.68,33.73,208246.0,32.1813,32.3628,32.1717,32.2195,208246.0
2015-10-07 14:10:00,33.76,33.76,33.6,33.63,132134.0,32.2482,32.2482,32.0953,32.124,132134.0
2015-10-07 14:20:00,33.63,33.63,33.38,33.52,139872.0,32.124,32.124,31.8852,32.0189,139872.0
2015-10-07 14:30:00,33.52,33.65,33.27,33.44,154850.0,32.0189,32.1431,31.7801,31.9425,154850.0
2015-10-07 14:40:00,33.4,33.55,33.3,33.34,105332.0,31.9043,32.0476,31.8088,31.847,105332.0
2015-10-07 14:50:00,33.37,33.38,33.24,33.34,120930.0,31.8756,31.8852,31.7515,31.847,120930.0
2015-10-07 15:00:00,33.32,33.48,33.29,33.38,73354.0,31.8279,31.9807,31.7992,31.8852,73354.0
2015-10-07 15:10:00,33.39,33.68,33.38,33.59,168570.0,31.8947,32.1717,31.8852,32.0858,168570.0
2015-10-07 15:20:00,33.55,33.56,33.34,33.41,132126.0,32.0476,32.0571,31.847,31.9138,132126.0
2015-10-07 15:30:00,33.42,33.56,33.4,33.54,219346.0,31.9234,32.0571,31.9043,32.038,219346.0
2015-10-07 15:40:00,33.53,33.67,33.47,33.52,249120.0,32.0285,32.1622,31.9712,32.0189,249120.0
2015-10-07 15:50:00,33.53,33.85,33.52,33.85,555294.0,32.0285,32.3341,32.0189,32.3341,555294.0
2015-10-08 09:30:00,33.76,33.8,33.43,33.53,468212.0,32.2482,32.2864,31.9329,32.0285,468212.0
2015-10-08 09:40:00,33.51,33.77,33.4,33.73,220002.0,32.0094,32.2577,31.9043,32.2195,220002.0
2015-10-08 09:50:00,33.73,33.9,33.63,33.81,260422.0,32.2195,32.3819,32.124,32.2959,260422.0
2015-10-08 10:00:00,33.77,33.97,33.73,33.92,191258.0,32.2577,32.4488,32.2195,32.401,191258.0
2015-10-08 10:10:00,33.93,33.96,33.8,33.81,137786.0,32.4106,32.4392,32.2864,32.2959,137786.0
2015-10-08 10:20:00,33.79,33.88,33.66,33.68,176562.0,32.2768,32.3628,32.1526,32.1717,176562.0
2015-10-08 10:30:00,33.66,33.99,33.64,33.99,192714.0,32.1526,32.4679,32.1335,32.4679,192714.0
2015-10-08 10:40:00,33.99,34.1,33.92,33.93,254172.0,32.4679,32.5729,32.401,32.4106,254172.0
2015-10-08 10:50:00,33.97,34.02,33.87,33.98,145992.0,32.4488,32.4965,32.3532,32.4583,145992.0
2015-10-08 11:00:00,33.97,34.06,33.72,33.76,180434.0,32.4488,32.5347,32.21,32.2482,180434.0
2015-10-08 11:10:00,33.75,33.77,33.5,33.66,376338.0,32.2386,32.2577,31.9998,32.1526,376338.0
2015-10-08 11:20:00,33.65,33.79,33.64,33.73,147586.0,32.1431,32.2768,32.1335,32.2195,147586.0
2015-10-08 11:30:00,33.74,33.88,33.74,33.79,228924.0,32.2291,32.3628,32.2291,32.2768,228924.0
2015-10-08 11:40:00,33.8,33.88,33.78,33.83,94282.0,32.2864,32.3628,32.2673,32.315,94282.0
2015-10-08 11:50:00,33.85,34.01,33.85,33.97,130216.0,32.3341,32.487,32.3341,32.4488,130216.0
2015-10-08 12:00:00,33.94,34.07,33.91,33.93,215966.0,32.4201,32.5443,32.3914,32.4106,215966.0
2015-10-08 12:10:00,33.93,34.21,33.93,34.06,233948.0,32.4106,32.678,32.4106,32.5347,233948.0
2015-10-08 12:20:00,34.11,34.12,33.79,33.85,164964.0,32.5825,32.592,32.2768,32.3341,164964.0
2015-10-08 12:30:00,33.84,34.0,33.76,33.98,163168.0,32.3246,32.4774,32.2482,32.4583,163168.0
2015-10-08 12:40:00,33.99,34.07,33.59,33.63,245512.0,32.4679,32.5443,32.0858,32.124,245512.0
2015-10-08 12:50:00,33.61,33.84,33.56,33.75,151598.0,32.1049,32.3246,32.0571,32.2386,151598.0
2015-10-08 13:00:00,33.76,33.88,33.65,33.73,117416.0,32.2482,32.3628,32.1431,32.2195,117416.0
2015-10-08 13:10:00,33.74,33.88,33.68,33.88,67414.0,32.2291,32.3628,32.1717,32.3628,67414.0
2015-10-08 13:20:00,33.87,34.0,33.86,33.93,119004.0,32.3532,32.4774,32.3437,32.4106,119004.0
2015-10-08 13:30:00,33.94,34.03,33.94,33.97,81310.0,32.4201,32.5061,32.4201,32.4488,81310.0
2015-10-08 13:40:00,33.98,34.03,33.93,33.95,80410.0,32.4583,32.5061,32.4106,32.4297,80410.0
2015-10-08 13:50:00,33.95,34.04,33.87,34.01,63798.0,32.4297,32.5156,32.3532,32.487,63798.0
2015-10-08 14:00:00,34.02,34.25,33.85,34.0,668864.0,32.4965,32.7162,32.3341,32.4774,668864.0
2015-10-08 14:10:00,34.02,34.4,34.01,34.33,575852.0,32.4965,32.8595,32.487,32.7926,575852.0
2015-10-08 14:20:00,34.33,34.38,34.11,34.29,194612.0,32.7926,32.8404,32.5825,32.7544,194612.0
2015-10-08 14:30:00,34.27,34.56,34.24,34.54,387468.0,32.7353,33.0123,32.7067,32.9932,387468.0
2015-10-08 14:40:00,34.56,34.73,34.49,34.6,461576.0,33.0123,33.1747,32.9455,33.0505,461576.0
2015-10-08 14:50:00,34.6,34.71,34.47,34.63,237204.0,33.0505,33.1556,32.9264,33.0792,237204.0
2015-10-08 15:00:00,34.63,34.77,34.6,34.72,275286.0,33.0792,33.2129,33.0505,33.1652,275286.0
2015-10-08 15:10:00,34.73,34.99,34.71,34.88,454272.0,33.1747,33.4231,33.1556,33.318,454272.0
2015-10-08 15:20:00,34.9,34.95,34.65,34.68,348546.0,33.3371,33.3849,33.0983,33.127,348546.0
2015-10-08 15:30:00,34.68,34.74,34.57,34.58,387328.0,33.127,33.1843,33.0219,33.0314,387328.0
2015-10-08 15:40:00,34.58,34.82,34.58,34.72,253990.0,33.0314,33.2607,33.0314,33.1652,253990.0
2015-10-08 15:50:00,34.71,34.84,34.66,34.8,290358.0,33.1556,33.2798,33.1079,33.2416,290358.0
2015-10-09 09:30:00,34.92,35.1,34.79,35.05,389160.0,33.3562,33.5282,33.232,33.4804,389160.0
2015-10-09 09:40:00,35.04,35.15,34.88,35.1,216260.0,33.4708,33.5759,33.318,33.5282,216260.0
2015-10-09 09:50:00,35.12,35.26,35.01,35.07,248650.0,33.5473,33.681,33.4422,33.4995,248650.0
2015-10-09 10:00:00,35.08,35.12,34.71,34.8,366746.0,33.5091,33.5473,33.1556,33.2416,366746.0
2015-10-09 10:10:00,34.77,35.0,34.67,34.98,194160.0,33.2129,33.4326,33.1174,33.4135,194160.0
2015-10-09 10:20:00,34.99,35.09,34.82,34.87,167896.0,33.4231,33.5186,33.2607,33.3085,167896.0
2015-10-09 10:30:00,34.85,35.17,34.83,35.06,383362.0,33.2894,33.595,33.2703,33.49,383362.0
2015-10-09 10:40:00,35.08,35.22,34.99,35.02,266626.0,33.5091,33.6428,33.4231,33.4517,266626.0
2015-10-09 10:50:00,35.0,35.23,34.91,35.22,318922.0,33.4326,33.6523,33.3467,33.6428,318922.0
2015-10-09 11:00:00,35.22,35.27,35.08,35.15,196432.0,33.6428,33.6905,33.5091,33.5759,196432.0
2015-10-09 11:10:00,35.16,35.33,35.05,35.27,150132.0,33.5855,33.7479,33.4804,33.6905,150132.0
2015-10-09 11:20:00,35.29,35.34,35.14,35.29,160936.0,33.7097,33.7574,33.5664,33.7097,160936.0
2015-10-09 11:30:00,35.29,35.29,35.05,35.11,149172.0,33.7097,33.7097,33.4804,33.5377,149172.0
2015-10-09 11:40:00,35.09,35.09,34.8,34.93,416366.0,33.5186,33.5186,33.2416,33.3658,416366.0
2015-10-09 11:50:00,34.93,35.02,34.87,35.02,112340.0,33.3658,33.4517,33.3085,33.4517,112340.0
2015-10-09 12:00:00,35.03,35.16,34.89,34.93,221920.0,33.4613,33.5855,33.3276,33.3658,221920.0
2015-10-09 12:10:00,34.88,34.93,34.76,34.83,281260.0,33.318,33.3658,33.2034,33.2703,281260.0
2015-10-09 12:20:00,34.83,34.92,34.73,34.9,252140.0,33.2703,33.3562,33.1747,33.3371,252140.0
2015-10-09 12:30:00,34.9,34.9,34.73,34.82,209454.0,33.3371,33.3371,33.1747,33.2607,209454.0
2015-10-09 12:40:00,34.84,34.89,34.7,34.88,216318.0,33.2798,33.3276,33.1461,33.318,216318.0
2015-10-09 12:50:00,34.88,35.04,34.88,34.98,93960.0,33.318,33.4708,33.318,33.4135,93960.0
2015-10-09 13:00:00,34.95,35.08,34.88,34.91,185136.0,33.3849,33.5091,33.318,33.3467,185136.0
2015-10-09 13:10:00,34.88,34.9,34.78,34.89,178732.0,33.318,33.3371,33.2225,33.3276,178732.0
2015-10-09 13:20:00,34.9,34.97,34.88,34.88,46280.0,33.3371,33.404,33.318,33.318,46280.0
2015-10-09 13:30:00,34.88,34.93,34.77,34.91,159646.0,33.318,33.3658,33.2129,33.3467,159646.0
2015-10-09 13:40:00,34.91,35.06,34.84,34.95,124540.0,33.3467,33.49,33.2798,33.3849,124540.0
2015-10-09 13:50:00,34.96,34.97,34.88,34.89,90348.0,33.3944,33.404,33.318,33.3276,90348.0
2015-10-09 14:00:00,34.9,34.97,34.86,34.93,80284.0,33.3371,33.404,33.2989,33.3658,80284.0
2015-10-09 14:10:00,34.98,35.0,34.69,34.73,311140.0,33.4135,33.4326,33.1365,33.1747,311140.0
2015-10-09 14:20:00,34.74,34.85,34.68,34.85,134932.0,33.1843,33.2894,33.127,33.2894,134932.0
2015-10-09 14:30:00,34.83,34.84,34.7,34.82,101474.0,33.2703,33.2798,33.1461,33.2607,101474.0
2015-10-09 14:40:00,34.83,34.9,34.78,34.85,203486.0,33.2703,33.3371,33.2225,33.2894,203486.0
2015-10-09 14:50:00,34.86,34.98,34.84,34.96,217028.0,33.2989,33.4135,33.2798,33.3944,217028.0
2015-10-09 15:00:00,34.97,35.08,34.87,35.07,174784.0,33.404,33.5091,33.3085,33.4995,174784.0
2015-10-09 15:10:00,35.09,35.1,34.83,34.88,261784.0,33.5186,33.5282,33.2703,33.318,261784.0
2015-10-09 15:20:00,34.87,34.94,34.85,34.93,176010.0,33.3085,33.3753,33.2894,33.3658,176010.0
2015-10-09 15:30:00,34.92,35.06,34.92,34.97,223286.0,33.3562,33.49,33.3562,33.404,223286.0
2015-10-09 15:40:00,34.96,35.04,34.91,34.99,263926.0,33.3944,33.4708,33.3467,33.4231,263926.0
2015-10-09 15:50:00,34.99,35.04,34.92,34.94,278244.0,33.4231,33.4708,33.3562,33.3753,278244.0
2015-10-12 09:30:00,35.02,35.19,34.63,34.82,357532.0,33.4517,33.6141,33.0792,33.2607,357532.0
2015-10-12 09:40:00,34.85,35.02,34.79,34.84,137902.0,33.2894,33.4517,33.232,33.2798,137902.0
2015-10-12 09:50:00,34.81,34.85,34.59,34.71,194816.0,33.2511,33.2894,33.041,33.1556,194816.0
2015-10-12 10:00:00,34.68,34.82,34.58,34.72,181146.0,33.127,33.2607,33.0314,33.1652,181146.0
2015-10-12 10:10:00,34.74,34.9,34.52,34.61,221744.0,33.1843,33.3371,32.9741,33.0601,221744.0
2015-10-12 10:20:00,34.58,34.65,34.38,34.65,349736.0,33.0314,33.0983,32.8404,33.0983,349736.0
2015-10-12 10:30:00,34.68,34.77,34.6,34.71,173618.0,33.127,33.2129,33.0505,33.1556,173618.0
2015-10-12 10:40:00,34.74,34.87,34.65,34.83,162752.0,33.1843,33.3085,33.0983,33.2703,162752.0
2015-10-12 10:50:00,34.86,34.9,34.7,34.7,164778.0,33.2989,33.3371,33.1461,33.1461,164778.0
2015-10-12 11:00:00,34.71,34.99,34.69,34.96,175468.0,33.1556,33.4231,33.1365,33.3944,175468.0
2015-10-12 11:10:00,34.98,34.98,34.76,34.8,60050.0,33.4135,33.4135,33.2034,33.2416,60050.0
2015-10-12 11:20:00,34.79,34.89,34.79,34.88,86870.0,33.232,33.3276,33.232,33.318,86870.0
2015-10-12 11:30:00,34.88,34.99,34.87,34.94,108134.0,33.318,33.4231,33.3085,33.3753,108134.0
2015-10-12 11:40:00,34.92,35.11,34.82,34.95,178442.0,33.3562,33.5377,33.2607,33.3849,178442.0
2015-10-12 11:50:00,34.95,34.97,34.81,34.84,57574.0,33.3849,33.404,33.2511,33.2798,57574.0
2015-10-12 12:00:00,34.84,34.9,34.82,34.9,49654.0,33.2798,33.3371,33.2607,33.3371,49654.0
2015-10-12 12:10:00,34.89,34.96,34.87,34.89,51026.0,33.3276,33.3944,33.3085,33.3276,51026.0
2015-10-12 12:20:00,34.89,34.89,34.76,34.83,100382.0,33.3276,33.3276,33.2034,33.2703,100382.0
2015-10-12 12:30:00,34.82,34.85,34.76,34.78,65450.0,33.2607,33.2894,33.2034,33.2225,65450.0
2015-10-12 12:40:00,34.76,34.77,34.66,34.72,87128.0,33.2034,33.2129,33.1079,33.1652,87128.0
2015-10-12 12:50:00,34.71,34.79,34.71,34.76,46228.0,33.1556,33.232,33.1556,33.2034,46228.0
2015-10-12 13:00:00,34.76,34.76,34.57,34.61,31594.0,33.2034,33.2034,33.0219,33.0601,31594.0
2015-10-12 13:10:00,34.63,34.7,34.62,34.7,36224.0,33.0792,33.1461,33.0697,33.1461,36224.0
2015-10-12 13:20:00,34.69,34.75,34.69,34.71,45720.0,33.1365,33.1938,33.1365,33.1556,45720.0
2015-10-12 13:30:00,34.71,34.8,34.7,34.78,35608.0,33.1556,33.2416,33.1461,33.2225,35608.0
2015-10-12 13:40:00,34.79,34.85,34.73,34.84,49916.0,33.232,33.2894,33.1747,33.2798,49916.0
2015-10-12 13:50:00,34.85,34.85,34.71,34.72,32326.0,33.2894,33.2894,33.1556,33.1652,32326.0
2015-10-12 14:00:00,34.72,34.92,34.72,34.91,90432.0,33.1652,33.3562,33.1652,33.3467,90432.0
2015-10-12 14:10:00,34.91,34.91,34.79,34.81,68988.0,33.3467,33.3467,33.232,33.2511,68988.0
2015-10-12 14:20:00,34.81,34.84,34.78,34.78,15966.0,33.2511,33.2798,33.2225,33.2225,15966.0
2015-10-12 14:30:00,34.78,34.83,34.74,34.77,26740.0,33.2225,33.2703,33.1843,33.2129,26740.0
2015-10-12 14:40:00,34.77,34.81,34.73,34.74,24656.0,33.2129,33.2511,33.1747,33.1843,24656.0
2015-10-12 14:50:00,34.77,34.83,34.74,34.75,37314.0,33.2129,33.2703,33.1843,33.1938,37314.0
2015-10-12 15:00:00,34.73,34.8,34.71,34.79,51248.0,33.1747,33.2416,33.1556,33.232,51248.0
2015-10-12 15:10:00,34.77,34.85,34.77,34.81,63792.0,33.2129,33.2894,33.2129,33.2511,63792.0
2015-10-12 15:20:00,34.82,34.87,34.81,34.84,64078.0,33.2607,33.3085,33.2511,33.2798,64078.0
2015-10-12 15:30:00,34.85,34.9,34.79,34.88,119266.0,33.2894,33.3371,33.232,33.318,119266.0
2015-10-12 15:40:00,34.89,34.91,34.8,34.83,95606.0,33.3276,33.3467,33.2416,33.2703,95606.0
2015-10-12 15:50:00,34.85,34.85,34.74,34.84,167922.0,33.2894,33.2894,33.1843,33.2798,167922.0
2015-10-13 09:30:00,34.39,34.65,34.38,34.62,317728.0,32.85,33.0983,32.8404,33.0697,317728.0
2015-10-13 09:40:00,34.63,34.77,34.59,34.73,189030.0,33.0792,33.2129,33.041,33.1747,189030.0
2015-10-13 09:50:00,34.75,34.99,34.74,34.85,293104.0,33.1938,33.4231,33.1843,33.2894,293104.0
2015-10-13 10:00:00,34.85,35.08,34.8,34.98,167448.0,33.2894,33.5091,33.2416,33.4135,167448.0
2015-10-13 10:10:00,34.98,35.1,34.91,35.08,171014.0,33.4135,33.5282,33.3467,33.5091,171014.0
2015-10-13 10:20:00,35.1,35.24,35.05,35.23,226940.0,33.5282,33.6619,33.4804,33.6523,226940.0
2015-10-13 10:30:00,35.24,35.31,35.08,35.09,154468.0,33.6619,33.7288,33.5091,33.5186,154468.0
2015-10-13 10:40:00,35.1,35.24,35.08,35.11,76952.0,33.5282,33.6619,33.5091,33.5377,76952.0
2015-10-13 10:50:00,35.12,35.48,35.1,35.34,253406.0,33.5473,33.8911,33.5282,33.7574,253406.0
2015-10-13 11:00:00,35.33,35.42,35.24,35.31,139786.0,33.7479,33.8338,33.6619,33.7288,139786.0
2015-10-13 11:10:00,35.31,35.43,35.24,35.26,98192.0,33.7288,33.8434,33.6619,33.681,98192.0
2015-10-13 11:20:00,35.26,35.34,35.02,35.06,173412.0,33.681,33.7574,33.4517,33.49,173412.0
2015-10-13 11:30:00,35.04,35.08,34.94,35.06,306130.0,33.4708,33.5091,33.3753,33.49,306130.0
2015-10-13 11:40:00,35.06,35.07,34.93,35.0,117218.0,33.49,33.4995,33.3658,33.4326,117218.0
2015-10-13 11:50:00,34.99,34.99,34.88,34.95,126960.0,33.4231,33.4231,33.318,33.3849,126960.0
2015-10-13 12:00:00,34.95,35.02,34.91,34.92,65964.0,33.3849,33.4517,33.3467,33.3562,65964.0
2015-10-13 12:10:00,34.91,34.91,34.79,34.83,119740.0,33.3467,33.3467,33.232,33.2703,119740.0
2015-10-13 12:20:00,34.82,34.85,34.75,34.75,107068.0,33.2607,33.2894,33.1938,33.1938,107068.0
2015-10-13 12:30:00,34.76,34.83,34.74,34.77,82518.0,33.2034,33.2703,33.1843,33.2129,82518.0
2015-10-13 12:40:00,34.74,34.77,34.5,34.5,352242.0,33.1843,33.2129,32.955,32.955,352242.0
2015-10-13 12:50:00,34.51,34.51,34.31,34.34,297554.0,32.9646,32.9646,32.7735,32.8022,297554.0
2015-10-13 13:00:00,34.33,34.34,34.19,34.22,261860.0,32.7926,32.8022,32.6589,32.6876,261860.0
2015-10-13 13:10:00,34.19,34.38,34.17,34.38,181380.0,32.6589,32.8404,32.6398,32.8404,181380.0
2015-10-13 13:20:00,34.37,34.38,34.14,34.3,153050.0,32.8308,32.8404,32.6111,32.764,153050.0
2015-10-13 13:30:00,34.3,34.3,34.0,34.08,303546.0,32.764,32.764,32.4774,32.5538,303546.0
2015-10-13 13:40:00,34.09,34.22,34.08,34.18,110648.0,32.5634,32.6876,32.5538,32.6494,110648.0
2015-10-13 13:50:00,34.16,34.19,34.02,34.05,107132.0,32.6303,32.6589,32.4965,32.5252,107132.0
2015-10-13 14:00:00,34.04,34.05,33.9,33.99,225354.0,32.5156,32.5252,32.3819,32.4679,225354.0
2015-10-13 14:10:00,34.02,34.08,33.99,33.99,97060.0,32.4965,32.5538,32.4679,32.4679,97060.0
2015-10-13 14:20:00,33.98,33.99,33.76,33.79,397424.0,32.4583,32.4679,32.2482,32.2768,397424.0
2015-10-13 14:30:00,33.77,33.91,33.7,33.87,311040.0,32.2577,32.3914,32.1909,32.3532,311040.0
2015-10-13 14:40:00,33.88,33.96,33.79,33.91,165232.0,32.3628,32.4392,32.2768,32.3914,165232.0
2015-10-13 14:50:00,33.91,34.08,33.85,34.07,241354.0,32.3914,32.5538,32.3341,32.5443,241354.0
2015-10-13 15:00:00,34.05,34.06,33.88,33.92,167702.0,32.5252,32.5347,32.3628,32.401,167702.0
2015-10-13 15:10:00,33.93,33.99,33.72,33.76,134298.0,32.4106,32.4679,32.21,32.2482,134298.0
2015-10-13 15:20:00,33.72,33.78,33.6,33.71,309562.0,32.21,32.2673,32.0953,32.2004,309562.0
2015-10-13 15:30:00,33.69,33.77,33.49,33.49,311594.0,32.1813,32.2577,31.9903,31.9903,311594.0
2015-10-13 15:40:00,33.49,33.55,33.45,33.49,255736.0,31.9903,32.0476,31.952,31.9903,255736.0
2015-10-13 15:50:00,33.5,33.53,33.36,33.39,538774.0,31.9998,32.0285,31.8661,31.8947,538774.0
2015-10-14 09:30:00,33.47,33.81,33.4,33.63,350122.0,31.9712,32.2959,31.9043,32.124,350122.0
2015-10-14 09:40:00,33.62,34.03,33.61,33.91,391782.0,32.1144,32.5061,32.1049,32.3914,391782.0
2015-10-14 09:50:00,33.89,34.07,33.8,33.96,315476.0,32.3723,32.5443,32.2864,32.4392,315476.0
2015-10-14 10:00:00,33.97,33.99,33.73,33.79,171886.0,32.4488,32.4679,32.2195,32.2768,171886.0
2015-10-14 10:10:00,33.79,33.8,33.35,33.36,303646.0,32.2768,32.2864,31.8565,31.8661,303646.0
2015-10-14 10:20:00,33.37,33.38,33.13,33.16,374354.0,31.8756,31.8852,31.6464,31.675,374354.0
2015-10-14 10:30:00,33.16,33.22,32.92,32.97,548486.0,31.675,31.7323,31.4458,31.4935,548486.0
2015-10-14 10:40:00,32.95,33.1,32.85,32.88,350560.0,31.4744,31.6177,31.3789,31.4076,350560.0
2015-10-14 10:50:00,32.85,33.02,32.84,32.9,263992.0,31.3789,31.5413,31.3694,31.4267,263992.0
2015-10-14 11:00:00,32.92,33.12,32.8,33.04,303950.0,31.4458,31.6368,31.3312,31.5604,303950.0
2015-10-14 11:10:00,33.04,33.04,32.67,32.69,329972.0,31.5604,31.5604,31.207,31.2261,329972.0
2015-10-14 11:20:00,32.69,32.89,32.6,32.85,235080.0,31.2261,31.4171,31.1401,31.3789,235080.0
2015-10-14 11:30:00,32.84,32.98,32.7,32.97,297894.0,31.3694,31.5031,31.2356,31.4935,297894.0
2015-10-14 11:40:00,32.99,33.02,32.72,32.76,182122.0,31.5126,31.5413,31.2547,31.2929,182122.0
2015-10-14 11:50:00,32.74,32.94,32.74,32.88,102050.0,31.2738,31.4649,31.2738,31.4076,102050.0
2015-10-14 12:00:00,32.88,32.92,32.68,32.7,155530.0,31.4076,31.4458,31.2165,31.2356,155530.0
2015-10-14 12:10:00,32.74,32.91,32.71,32.86,123412.0,31.2738,31.4362,31.2452,31.3885,123412.0
2015-10-14 12:20:00,32.85,33.05,32.82,32.91,107410.0,31.3789,31.57,31.3503,31.4362,107410.0
2015-10-14 12:30:00,32.92,33.05,32.88,33.02,130944.0,31.4458,31.57,31.4076,31.5413,130944.0
2015-10-14 12:40:00,33.01,33.49,33.01,33.39,544904.0,31.5318,31.9903,31.5318,31.8947,544904.0
2015-10-14 12:50:00,33.43,33.65,33.41,33.49,192882.0,31.9329,32.1431,31.9138,31.9903,192882.0
2015-10-14 13:00:00,33.49,33.6,33.39,33.43,107964.0,31.9903,32.0953,31.8947,31.9329,107964.0
2015-10-14 13:10:00,33.44,33.59,33.34,33.38,103652.0,31.9425,32.0858,31.847,31.8852,103652.0
2015-10-14 13:20:00,33.37,33.41,33.23,33.27,105040.0,31.8756,31.9138,31.7419,31.7801,105040.0
2015-10-14 13:30:00,33.25,33.42,33.17,33.35,107134.0,31.761,31.9234,31.6846,31.8565,107134.0
2015-10-14 13:40:00,33.34,33.4,33.24,33.35,80704.0,31.847,31.9043,31.7515,31.8565,80704.0
2015-10-14 13:50:00,33.34,33.38,33.26,33.36,70980.0,31.847,31.8852,31.7706,31.8661,70980.0
2015-10-14 14:00:00,33.43,33.49,32.98,33.01,215916.0,31.9329,31.9903,31.5031,31.5318,215916.0
2015-10-14 14:10:00,33.01,33.16,32.95,33.03,104360.0,31.5318,31.675,31.4744,31.5509,104360.0
2015-10-14 14:20:00,33.03,33.18,32.96,32.98,153770.0,31.5509,31.6941,31.484,31.5031,153770.0
2015-10-14 14:30:00,32.97,32.97,32.68,32.83,234390.0,31.4935,31.4935,31.2165,31.3598,234390.0
2015-10-14 14:40:00,32.84,32.91,32.68,32.7,217288.0,31.3694,31.4362,31.2165,31.2356,217288.0
2015-10-14 14:50:00,32.71,32.73,32.51,32.64,303826.0,31.2452,31.2643,31.0541,31.1783,303826.0
2015-10-14 15:00:00,32.65,32.72,32.58,32.67,338724.0,31.1879,31.2547,31.121,31.207,338724.0
2015-10-14 15:10:00,32.66,32.77,32.47,32.47,360924.0,31.1974,31.3025,31.0159,31.0159,360924.0
2015-10-14 15:20:00,32.47,32.56,32.29,32.55,365906.0,31.0159,31.1019,30.844,31.0924,365906.0
2015-10-14 15:30:00,32.56,32.71,32.56,32.62,306382.0,31.1019,31.2452,31.1019,31.1592,306382.0
2015-10-14 15:40:00,32.59,32.73,32.52,32.52,221714.0,31.1306,31.2643,31.0637,31.0637,221714.0
2015-10-14 15:50:00,32.54,32.54,32.33,32.46,515970.0,31.0828,31.0828,30.8822,31.0064,515970.0
2015-10-15 09:30:00,32.7,32.97,32.7,32.85,669836.0,31.2356,31.4935,31.2356,31.3789,669836.0
2015-10-15 09:40:00,32.88,33.09,32.79,32.82,274460.0,31.4076,31.6082,31.3216,31.3503,274460.0
2015-10-15 09:50:00,32.84,32.89,32.74,32.85,202494.0,31.3694,31.4171,31.2738,31.3789,202494.0
2015-10-15 10:00:00,32.88,33.06,32.8,32.93,300130.0,31.4076,31.5795,31.3312,31.4553,300130.0
2015-10-15 10:10:00,32.98,33.14,32.94,33.06,210080.0,31.5031,31.6559,31.4649,31.5795,210080.0
2015-10-15 10:20:00,33.1,33.11,32.81,32.93,103984.0,31.6177,31.6273,31.3407,31.4553,103984.0
2015-10-15 10:30:00,32.9,33.1,32.83,33.07,208324.0,31.4267,31.6177,31.3598,31.5891,208324.0
2015-10-15 10:40:00,33.06,33.27,33.04,33.27,442124.0,31.5795,31.7801,31.5604,31.7801,442124.0
2015-10-15 10:50:00,33.27,33.29,33.0,33.04,187392.0,31.7801,31.7992,31.5222,31.5604,187392.0
2015-10-15 11:00:00,33.02,33.19,32.93,33.07,215258.0,31.5413,31.7037,31.4553,31.5891,215258.0
2015-10-15 11:10:00,33.09,33.13,32.83,32.87,116020.0,31.6082,31.6464,31.3598,31.398,116020.0
2015-10-15 11:20:00,32.84,32.89,32.69,32.86,248716.0,31.3694,31.4171,31.2261,31.3885,248716.0
2015-10-15 11:30:00,32.85,32.89,32.58,32.58,198948.0,31.3789,31.4171,31.121,31.121,198948.0
2015-10-15 11:40:00,32.58,32.59,32.42,32.43,221656.0,31.121,31.1306,30.9682,30.9777,221656.0
2015-10-15 11:50:00,32.43,32.45,32.24,32.31,276682.0,30.9777,30.9968,30.7962,30.8631,276682.0
2015-10-15 12:00:00,32.31,32.53,32.27,32.5,103460.0,30.8631,31.0732,30.8249,31.0446,103460.0
2015-10-15 12:10:00,32.51,32.69,32.46,32.69,106268.0,31.0541,31.2261,31.0064,31.2261,106268.0
2015-10-15 12:20:00,32.68,32.88,32.65,32.88,167408.0,31.2165,31.4076,31.1879,31.4076,167408.0
2015-10-15 12:30:00,32.88,32.94,32.79,32.85,103172.0,31.4076,31.4649,31.3216,31.3789,103172.0
2015-10-15 12:40:00,32.83,32.92,32.72,32.77,92276.0,31.3598,31.4458,31.2547,31.3025,92276.0
2015-10-15 12:50:00,32.79,32.84,32.69,32.8,54660.0,31.3216,31.3694,31.2261,31.3312,54660.0
2015-10-15 13:00:00,32.81,33.07,32.8,32.88,245314.0,31.3407,31.5891,31.3312,31.4076,245314.0
2015-10-15 13:10:00,32.88,32.98,32.85,32.93,112764.0,31.4076,31.5031,31.3789,31.4553,112764.0
2015-10-15 13:20:00,32.9,33.13,32.9,33.07,185994.0,31.4267,31.6464,31.4267,31.5891,185994.0
2015-10-15 13:30:00,33.07,33.2,33.01,33.15,119448.0,31.5891,31.7132,31.5318,31.6655,119448.0
2015-10-15 13:40:00,33.15,33.16,33.04,33.08,69068.0,31.6655,31.675,31.5604,31.5986,69068.0
2015-10-15 13:50:00,33.08,33.46,33.06,33.42,319410.0,31.5986,31.9616,31.5795,31.9234,319410.0
2015-10-15 14:00:00,33.41,33.66,33.4,33.59,309232.0,31.9138,32.1526,31.9043,32.0858,309232.0
2015-10-15 14:10:00,33.6,33.83,33.58,33.75,239578.0,32.0953,32.315,32.0762,32.2386,239578.0
2015-10-15 14:20:00,33.77,33.82,33.68,33.77,96574.0,32.2577,32.3055,32.1717,32.2577,96574.0
2015-10-15 14:30:00,33.78,34.0,33.75,33.92,270352.0,32.2673,32.4774,32.2386,32.401,270352.0
2015-10-15 14:40:00,33.96,34.27,33.94,34.1,408486.0,32.4392,32.7353,32.4201,32.5729,408486.0
2015-10-15 14:50:00,34.12,34.19,34.06,34.11,168260.0,32.592,32.6589,32.5347,32.5825,168260.0
2015-10-15 15:00:00,34.1,34.3,34.08,34.13,205372.0,32.5729,32.764,32.5538,32.6016,205372.0
2015-10-15 15:10:00,34.13,34.33,34.12,34.32,138334.0,32.6016,32.7926,32.592,32.7831,138334.0
2015-10-15 15:20:00,34.33,34.45,34.25,34.35,244880.0,32.7926,32.9073,32.7162,32.8117,244880.0
2015-10-15 15:30:00,34.36,34.38,34.19,34.27,252758.0,32.8213,32.8404,32.6589,32.7353,252758.0
2015-10-15 15:40:00,34.27,34.49,34.2,34.48,381730.0,32.7353,32.9455,32.6685,32.9359,381730.0
2015-10-15 15:50:00,34.48,34.71,34.48,34.71,646926.0,32.9359,33.1556,32.9359,33.1556,646926.0
2015-10-16 09:30:00,34.91,34.94,34.56,34.67,443948.0,33.3467,33.3753,33.0123,33.1174,443948.0
2015-10-16 09:40:00,34.72,34.73,34.44,34.44,387910.0,33.1652,33.1747,32.8977,32.8977,387910.0
2015-10-16 09:50:00,34.44,34.58,34.38,34.52,285110.0,32.8977,33.0314,32.8404,32.9741,285110.0
2015-10-16 10:00:00,34.55,34.69,34.34,34.38,258782.0,33.0028,33.1365,32.8022,32.8404,258782.0
2015-10-16 10:10:00,34.43,34.54,34.28,34.35,231840.0,32.8882,32.9932,32.7449,32.8117,231840.0
2015-10-16 10:20:00,34.33,34.4,34.24,34.35,174484.0,32.7926,32.8595,32.7067,32.8117,174484.0
2015-10-16 10:30:00,34.34,34.48,34.25,34.46,250598.0,32.8022,32.9359,32.7162,32.9168,250598.0
2015-10-16 10:40:00,34.46,34.57,34.43,34.5,178302.0,32.9168,33.0219,32.8882,32.955,178302.0
2015-10-16 10:50:00,34.51,34.65,34.4,34.57,313458.0,32.9646,33.0983,32.8595,33.0219,313458.0
2015-10-16 11:00:00,34.59,34.71,34.55,34.7,325588.0,33.041,33.1556,33.0028,33.1461,325588.0
2015-10-16 11:10:00,34.7,34.73,34.58,34.7,118202.0,33.1461,33.1747,33.0314,33.1461,118202.0
2015-10-16 11:20:00,34.69,34.7,34.39,34.41,141756.0,33.1365,33.1461,32.85,32.8691,141756.0
2015-10-16 11:30:00,34.41,34.52,34.37,34.4,127414.0,32.8691,32.9741,32.8308,32.8595,127414.0
2015-10-16 11:40:00,34.41,34.48,34.32,34.48,119886.0,32.8691,32.9359,32.7831,32.9359,119886.0
2015-10-16 11:50:00,34.46,34.69,34.46,34.68,203960.0,32.9168,33.1365,32.9168,33.127,203960.0
2015-10-16 12:00:00,34.69,34.72,34.41,34.43,127602.0,33.1365,33.1652,32.8691,32.8882,127602.0
2015-10-16 12:10:00,34.41,34.41,34.15,34.26,202278.0,32.8691,32.8691,32.6207,32.7258,202278.0
2015-10-16 12:20:00,34.24,34.32,34.22,34.23,115384.0,32.7067,32.7831,32.6876,32.6971,115384.0
2015-10-16 12:30:00,34.21,34.27,34.11,34.27,75548.0,32.678,32.7353,32.5825,32.7353,75548.0
2015-10-16 12:40:00,34.23,34.24,34.07,34.19,90438.0,32.6971,32.7067,32.5443,32.6589,90438.0
2015-10-16 12:50:00,34.18,34.27,34.16,34.24,93670.0,32.6494,32.7353,32.6303,32.7067,93670.0
2015-10-16 13:00:00,34.22,34.26,34.05,34.09,125546.0,32.6876,32.7258,32.5252,32.5634,125546.0
2015-10-16 13:10:00,34.08,34.25,34.08,34.15,74008.0,32.5538,32.7162,32.5538,32.6207,74008.0
2015-10-16 13:20:00,34.18,34.21,34.04,34.05,94628.0,32.6494,32.678,32.5156,32.5252,94628.0
2015-10-16 13:30:00,34.05,34.13,34.01,34.05,94788.0,32.5252,32.6016,32.487,32.5252,94788.0
2015-10-16 13:40:00,34.02,34.15,33.95,33.98,78164.0,32.4965,32.6207,32.4297,32.4583,78164.0
2015-10-16 13:50:00,33.98,33.99,33.81,33.84,124974.0,32.4583,32.4679,32.2959,32.3246,124974.0
2015-10-16 14:00:00,33.85,33.86,33.71,33.76,229510.0,32.3341,32.3437,32.2004,32.2482,229510.0
2015-10-16 14:10:00,33.76,33.99,33.76,33.97,227452.0,32.2482,32.4679,32.2482,32.4488,227452.0
2015-10-16 14:20:00,33.98,34.23,33.89,34.19,270956.0,32.4583,32.6971,32.3723,32.6589,270956.0
2015-10-16 14:30:00,34.2,34.56,34.14,34.52,292282.0,32.6685,33.0123,32.6111,32.9741,292282.0
2015-10-16 14:40:00,34.53,34.68,34.39,34.44,252600.0,32.9837,33.127,32.85,32.8977,252600.0
2015-10-16 14:50:00,34.43,34.65,34.42,34.51,144594.0,32.8882,33.0983,32.8786,32.9646,144594.0
2015-10-16 15:00:00,34.52,34.59,34.42,34.45,103436.0,32.9741,33.041,32.8786,32.9073,103436.0
2015-10-16 15:10:00,34.44,34.59,34.41,34.57,111230.0,32.8977,33.041,32.8691,33.0219,111230.0
2015-10-16 15:20:00,34.58,34.6,34.49,34.54,133640.0,33.0314,33.0505,32.9455,32.9932,133640.0
2015-10-16 15:30:00,34.57,34.72,34.57,34.72,274336.0,33.0219,33.1652,33.0219,33.1652,274336.0
2015-10-16 15:40:00,34.71,34.73,34.62,34.63,280656.0,33.1556,33.1747,33.0697,33.0792,280656.0
2015-10-16 15:50:00,34.65,34.67,34.5,34.58,379470.0,33.0983,33.1174,32.955,33.0314,379470.0
2015-10-19 09:30:00,34.15,34.5,34.02,34.3,420236.0,32.6207,32.955,32.4965,32.764,420236.0
2015-10-19 09:40:00,34.3,34.49,34.17,34.47,297990.0,32.764,32.9455,32.6398,32.9264,297990.0
2015-10-19 09:50:00,34.46,34.74,34.42,34.74,264316.0,32.9168,33.1843,32.8786,33.1843,264316.0
2015-10-19 10:00:00,34.74,34.87,34.63,34.7,204634.0,33.1843,33.3085,33.0792,33.1461,204634.0
2015-10-19 10:10:00,34.67,35.09,34.62,35.07,324710.0,33.1174,33.5186,33.0697,33.4995,324710.0
2015-10-19 10:20:00,35.08,35.11,34.83,34.91,162220.0,33.5091,33.5377,33.2703,33.3467,162220.0
2015-10-19 10:30:00,34.91,34.92,34.67,34.77,204808.0,33.3467,33.3562,33.1174,33.2129,204808.0
2015-10-19 10:40:00,34.79,34.95,34.78,34.83,115146.0,33.232,33.3849,33.2225,33.2703,115146.0
2015-10-19 10:50:00,34.83,34.84,34.64,34.82,106172.0,33.2703,33.2798,33.0888,33.2607,106172.0
2015-10-19 11:00:00,34.81,34.84,34.6,34.77,80550.0,33.2511,33.2798,33.0505,33.2129,80550.0
2015-10-19 11:10:00,34.77,34.87,34.69,34.85,99424.0,33.2129,33.3085,33.1365,33.2894,99424.0
2015-10-19 11:20:00,34.84,34.94,34.82,34.87,133042.0,33.2798,33.3753,33.2607,33.3085,133042.0
2015-10-19 11:30:00,34.89,35.2,34.89,35.17,313660.0,33.3276,33.6237,33.3276,33.595,313660.0
2015-10-19 11:40:00,35.17,35.27,35.09,35.27,118974.0,33.595,33.6905,33.5186,33.6905,118974.0
2015-10-19 11:50:00,35.24,35.31,35.08,35.13,93770.0,33.6619,33.7288,33.5091,33.5568,93770.0
2015-10-19 12:00:00,35.16,35.24,34.91,34.95,260798.0,33.5855,33.6619,33.3467,33.3849,260798.0
2015-10-19 12:10:00,34.94,34.98,34.69,34.71,88150.0,33.3753,33.4135,33.1365,33.1556,88150.0
2015-10-19 12:20:00,34.7,34.71,34.46,34.59,204604.0,33.1461,33.1556,32.9168,33.041,204604.0
2015-10-19 12:30:00,34.58,34.59,34.51,34.57,133834.0,33.0314,33.041,32.9646,33.0219,133834.0
2015-10-19 12:40:00,34.54,34.72,34.54,34.58,204154.0,32.9932,33.1652,32.9932,33.0314,204154.0
2015-10-19 12:50:00,34.59,34.59,34.4,34.51,128824.0,33.041,33.041,32.8595,32.9646,128824.0
2015-10-19 13:00:00,34.53,34.58,34.35,34.42,103504.0,32.9837,33.0314,32.8117,32.8786,103504.0
2015-10-19 13:10:00,34.43,34.5,34.26,34.28,115358.0,32.8882,32.955,32.7258,32.7449,115358.0
2015-10-19 13:20:00,34.27,34.35,34.18,34.21,178556.0,32.7353,32.8117,32.6494,32.678,178556.0
2015-10-19 13:30:00,34.19,34.23,33.92,34.02,356096.0,32.6589,32.6971,32.401,32.4965,356096.0
2015-10-19 13:40:00,34.02,34.21,34.02,34.08,138114.0,32.4965,32.678,32.4965,32.5538,138114.0
2015-10-19 13:50:00,34.07,34.35,34.07,34.31,141426.0,32.5443,32.8117,32.5443,32.7735,141426.0
2015-10-19 14:00:00,34.34,34.45,34.24,34.37,143608.0,32.8022,32.9073,32.7067,32.8308,143608.0
2015-10-19 14:10:00,34.4,34.49,34.33,34.42,106352.0,32.8595,32.9455,32.7926,32.8786,106352.0
2015-10-19 14:20:00,34.47,34.48,34.33,34.38,63056.0,32.9264,32.9359,32.7926,32.8404,63056.0
2015-10-19 14:30:00,34.38,34.62,34.37,34.52,149062.0,32.8404,33.0697,32.8308,32.9741,149062.0
2015-10-19 14:40:00,34.52,34.58,34.43,34.47,95694.0,32.9741,33.0314,32.8882,32.9264,95694.0
2015-10-19 14:50:00,34.46,34.58,34.45,34.56,81578.0,32.9168,33.0314,32.9073,33.0123,81578.0
2015-10-19 15:00:00,34.56,34.69,34.49,34.52,238144.0,33.0123,33.1365,32.9455,32.9741,238144.0
2015-10-19 15:10:00,34.52,34.62,34.49,34.55,111476.0,32.9741,33.0697,32.9455,33.0028,111476.0
2015-10-19 15:20:00,34.52,34.77,34.52,34.64,154384.0,32.9741,33.2129,32.9741,33.0888,154384.0
2015-10-19 15:30:00,34.64,34.7,34.58,34.6,105510.0,33.0888,33.1461,33.0314,33.0505,105510.0
2015-10-19 15:40:00,34.59,34.73,34.56,34.69,134302.0,33.041,33.1747,33.0123,33.1365,134302.0
2015-10-19 15:50:00,34.68,34.85,34.65,34.77,297672.0,33.127,33.2894,33.0983,33.2129,297672.0
2015-10-20 09:30:00,34.71,34.82,34.5,34.55,305930.0,33.1556,33.2607,32.955,33.0028,305930.0
2015-10-20 09:40:00,34.57,34.99,34.56,34.96,387070.0,33.0219,33.4231,33.0123,33.3944,387070.0
2015-10-20 09:50:00,34.98,35.12,34.98,35.08,257430.0,33.4135,33.5473,33.4135,33.5091,257430.0
2015-10-20 10:00:00,35.1,35.26,34.99,35.26,245540.0,33.5282,33.681,33.4231,33.681,245540.0
2015-10-20 10:10:00,35.24,35.34,35.08,35.15,342940.0,33.6619,33.7574,33.5091,33.5759,342940.0
2015-10-20 10:20:00,35.15,35.22,35.04,35.06,151074.0,33.5759,33.6428,33.4708,33.49,151074.0
2015-10-20 10:30:00,35.08,35.19,34.99,35.18,185496.0,33.5091,33.6141,33.4231,33.6046,185496.0
2015-10-20 10:40:00,35.2,35.38,35.2,35.24,336470.0,33.6237,33.7956,33.6237,33.6619,336470.0
2015-10-20 10:50:00,35.24,35.32,35.08,35.13,161822.0,33.6619,33.7383,33.5091,33.5568,161822.0
2015-10-20 11:00:00,35.12,35.12,34.82,34.89,230374.0,33.5473,33.5473,33.2607,33.3276,230374.0
2015-10-20 11:10:00,34.87,34.9,34.68,34.87,336532.0,33.3085,33.3371,33.127,33.3085,336532.0
2015-10-20 11:20:00,34.85,35.01,34.82,35.0,240016.0,33.2894,33.4422,33.2607,33.4326,240016.0
2015-10-20 11:30:00,35.0,35.01,34.68,34.82,185264.0,33.4326,33.4422,33.127,33.2607,185264.0
2015-10-20 11:40:00,34.82,34.93,34.77,34.82,112464.0,33.2607,33.3658,33.2129,33.2607,112464.0
2015-10-20 11:50:00,34.79,34.86,34.58,34.71,217028.0,33.232,33.2989,33.0314,33.1556,217028.0
2015-10-20 12:00:00,34.71,34.81,34.57,34.81,167642.0,33.1556,33.2511,33.0219,33.2511,167642.0
2015-10-20 12:10:00,34.81,34.81,34.47,34.48,284090.0,33.2511,33.2511,32.9264,32.9359,284090.0
2015-10-20 12:20:00,34.47,34.58,34.38,34.55,202532.0,32.9264,33.0314,32.8404,33.0028,202532.0
2015-10-20 12:30:00,34.53,34.53,34.25,34.3,244838.0,32.9837,32.9837,32.7162,32.764,244838.0
2015-10-20 12:40:00,34.32,34.49,34.25,34.38,161796.0,32.7831,32.9455,32.7162,32.8404,161796.0
2015-10-20 12:50:00,34.38,34.57,34.37,34.55,123360.0,32.8404,33.0219,32.8308,33.0028,123360.0
2015-10-20 13:00:00,34.55,34.57,34.4,34.42,96992.0,33.0028,33.0219,32.8595,32.8786,96992.0
2015-10-20 13:10:00,34.44,34.68,34.44,34.51,230398.0,32.8977,33.127,32.8977,32.9646,230398.0
2015-10-20 13:20:00,34.52,34.58,34.36,34.45,116244.0,32.9741,33.0314,32.8213,32.9073,116244.0
2015-10-20 13:30:00,34.43,34.48,34.31,34.38,152858.0,32.8882,32.9359,32.7735,32.8404,152858.0
2015-10-20 13:40:00,34.41,34.5,34.32,34.38,103978.0,32.8691,32.955,32.7831,32.8404,103978.0
2015-10-20 13:50:00,34.38,34.45,34.27,34.42,111304.0,32.8404,32.9073,32.7353,32.8786,111304.0
2015-10-20 14:00:00,34.42,34.45,34.34,34.38,93312.0,32.8786,32.9073,32.8022,32.8404,93312.0
2015-10-20 14:10:00,34.38,34.49,34.35,34.48,94074.0,32.8404,32.9455,32.8117,32.9359,94074.0
2015-10-20 14:20:00,34.47,34.62,34.41,34.58,137208.0,32.9264,33.0697,32.8691,33.0314,137208.0
2015-10-20 14:30:00,34.59,34.64,34.49,34.57,124640.0,33.041,33.0888,32.9455,33.0219,124640.0
2015-10-20 14:40:00,34.57,34.7,34.56,34.69,134030.0,33.0219,33.1461,33.0123,33.1365,134030.0
2015-10-20 14:50:00,34.67,34.86,34.64,34.84,199294.0,33.1174,33.2989,33.0888,33.2798,199294.0
2015-10-20 15:00:00,34.84,34.88,34.77,34.79,135746.0,33.2798,33.318,33.2129,33.232,135746.0
2015-10-20 15:10:00,34.8,34.88,34.68,34.68,149320.0,33.2416,33.318,33.127,33.127,149320.0
2015-10-20 15:20:00,34.73,34.88,34.73,34.77,95048.0,33.1747,33.318,33.1747,33.2129,95048.0
2015-10-20 15:30:00,34.83,34.83,34.68,34.74,106856.0,33.2703,33.2703,33.127,33.1843,106856.0
2015-10-20 15:40:00,34.77,34.79,34.58,34.69,167372.0,33.2129,33.232,33.0314,33.1365,167372.0
2015-10-20 15:50:00,34.69,34.77,34.63,34.68,196676.0,33.1365,33.2129,33.0792,33.127,196676.0
2015-10-21 09:30:00,35.07,35.09,34.65,34.67,277038.0,33.4995,33.5186,33.0983,33.1174,277038.0
2015-10-21 09:40:00,34.68,34.94,34.6,34.81,273982.0,33.127,33.3753,33.0505,33.2511,273982.0
2015-10-21 09:50:00,34.83,34.84,34.48,34.54,296442.0,33.2703,33.2798,32.9359,32.9932,296442.0
2015-10-21 10:00:00,34.52,34.52,34.21,34.29,390228.0,32.9741,32.9741,32.678,32.7544,390228.0
2015-10-21 10:10:00,34.29,34.34,34.02,34.05,288376.0,32.7544,32.8022,32.4965,32.5252,288376.0
2015-10-21 10:20:00,34.05,34.06,33.81,33.95,473484.0,32.5252,32.5347,32.2959,32.4297,473484.0
2015-10-21 10:30:00,33.94,34.13,33.85,33.99,299108.0,32.4201,32.6016,32.3341,32.4679,299108.0
2015-10-21 10:40:00,33.99,34.3,33.98,34.13,468236.0,32.4679,32.764,32.4583,32.6016,468236.0
2015-10-21 10:50:00,34.13,34.43,34.1,34.3,381432.0,32.6016,32.8882,32.5729,32.764,381432.0
2015-10-21 11:00:00,34.34,34.4,33.99,34.0,264964.0,32.8022,32.8595,32.4679,32.4774,264964.0
2015-10-21 11:10:00,34.02,34.11,33.83,34.08,243936.0,32.4965,32.5825,32.315,32.5538,243936.0
2015-10-21 11:20:00,34.02,34.35,33.99,34.25,271846.0,32.4965,32.8117,32.4679,32.7162,271846.0
2015-10-21 11:30:00,34.26,34.52,34.19,34.45,398428.0,32.7258,32.9741,32.6589,32.9073,398428.0
2015-10-21 11:40:00,34.49,34.49,34.16,34.2,321332.0,32.9455,32.9455,32.6303,32.6685,321332.0
2015-10-21 11:50:00,34.16,34.22,34.01,34.1,232314.0,32.6303,32.6876,32.487,32.5729,232314.0
2015-10-21 12:00:00,34.08,34.19,34.01,34.17,126108.0,32.5538,32.6589,32.487,32.6398,126108.0
2015-10-21 12:10:00,34.16,34.27,34.06,34.09,160832.0,32.6303,32.7353,32.5347,32.5634,160832.0
2015-10-21 12:20:00,34.09,34.19,34.07,34.15,180434.0,32.5634,32.6589,32.5443,32.6207,180434.0
2015-10-21 12:30:00,34.12,34.21,34.08,34.13,56484.0,32.592,32.678,32.5538,32.6016,56484.0
2015-10-21 12:40:00,34.13,34.14,33.98,34.13,333354.0,32.6016,32.6111,32.4583,32.6016,333354.0
2015-10-21 12:50:00,34.12,34.15,33.9,33.9,179922.0,32.592,32.6207,32.3819,32.3819,179922.0
2015-10-21 13:00:00,33.9,33.9,33.59,33.7,386690.0,32.3819,32.3819,32.0858,32.1909,386690.0
2015-10-21 13:10:00,33.7,33.74,33.44,33.44,334988.0,32.1909,32.2291,31.9425,31.9425,334988.0
2015-10-21 13:20:00,33.44,33.49,33.23,33.23,279716.0,31.9425,31.9903,31.7419,31.7419,279716.0
2015-10-21 13:30:00,33.22,33.43,33.11,33.27,242768.0,31.7323,31.9329,31.6273,31.7801,242768.0
2015-10-21 13:40:00,33.27,33.62,33.26,33.49,274960.0,31.7801,32.1144,31.7706,31.9903,274960.0
2015-10-21 13:50:00,33.46,33.66,33.38,33.38,170894.0,31.9616,32.1526,31.8852,31.8852,170894.0
2015-10-21 14:00:00,33.38,33.6,33.32,33.52,227784.0,31.8852,32.0953,31.8279,32.0189,227784.0
2015-10-21 14:10:00,33.52,33.72,33.49,33.71,178672.0,32.0189,32.21,31.9903,32.2004,178672.0
2015-10-21 14:20:00,33.72,33.75,33.55,33.7,127230.0,32.21,32.2386,32.0476,32.1909,127230.0
2015-10-21 14:30:00,33.7,34.06,33.66,34.05,453776.0,32.1909,32.5347,32.1526,32.5252,453776.0
2015-10-21 14:40:00,34.05,34.14,33.83,33.89,251516.0,32.5252,32.6111,32.315,32.3723,251516.0
2015-10-21 14:50:00,33.88,33.93,33.67,33.67,133478.0,32.3628,32.4106,32.1622,32.1622,133478.0
2015-10-21 15:00:00,33.7,33.9,33.69,33.9,114908.0,32.1909,32.3819,32.1813,32.3819,114908.0
2015-10-21 15:10:00,33.9,33.94,33.26,33.29,583194.0,32.3819,32.4201,31.7706,31.7992,583194.0
2015-10-21 15:20:00,33.26,33.51,33.25,33.47,185736.0,31.7706,32.0094,31.761,31.9712,185736.0
2015-10-21 15:30:00,33.41,33.47,33.31,33.41,186892.0,31.9138,31.9712,31.8183,31.9138,186892.0
2015-10-21 15:40:00,33.41,33.42,33.13,33.22,361300.0,31.9138,31.9234,31.6464,31.7323,361300.0
2015-10-21 15:50:00,33.2,33.2,33.01,33.09,434142.0,31.7132,31.7132,31.5318,31.6082,434142.0
2015-10-22 09:30:00,33.67,33.93,33.41,33.59,575342.0,32.1622,32.4106,31.9138,32.0858,575342.0
2015-10-22 09:40:00,33.58,33.78,33.54,33.76,542328.0,32.0762,32.2673,32.038,32.2482,542328.0
2015-10-22 09:50:00,33.77,34.07,33.75,33.88,434974.0,32.2577,32.5443,32.2386,32.3628,434974.0
2015-10-22 10:00:00,33.9,34.17,33.86,33.99,327132.0,32.3819,32.6398,32.3437,32.4679,327132.0
2015-10-22 10:10:00,33.97,34.1,33.74,34.1,589650.0,32.4488,32.5729,32.2291,32.5729,589650.0
2015-10-22 10:20:00,34.13,34.2,33.74,33.8,441368.0,32.6016,32.6685,32.2291,32.2864,441368.0
2015-10-22 10:30:00,33.79,34.08,33.71,33.99,239000.0,32.2768,32.5538,32.2004,32.4679,239000.0
2015-10-22 10:40:00,34.02,34.43,33.91,34.4,531964.0,32.4965,32.8882,32.3914,32.8595,531964.0
2015-10-22 10:50:00,34.42,34.52,34.26,34.5,263726.0,32.8786,32.9741,32.7258,32.955,263726.0
2015-10-22 11:00:00,34.52,34.54,34.3,34.31,142320.0,32.9741,32.9932,32.764,32.7735,142320.0
2015-10-22 11:10:00,34.3,34.42,34.12,34.14,162028.0,32.764,32.8786,32.592,32.6111,162028.0
2015-10-22 11:20:00,34.14,34.21,34.06,34.18,237622.0,32.6111,32.678,32.5347,32.6494,237622.0
2015-10-22 11:30:00,34.16,34.17,33.94,34.04,136558.0,32.6303,32.6398,32.4201,32.5156,136558.0
2015-10-22 11:40:00,34.08,34.35,34.02,34.34,155534.0,32.5538,32.8117,32.4965,32.8022,155534.0
2015-10-22 11:50:00,34.34,34.35,33.98,34.04,252112.0,32.8022,32.8117,32.4583,32.5156,252112.0
2015-10-22 12:00:00,34.07,34.18,33.94,34.11,120830.0,32.5443,32.6494,32.4201,32.5825,120830.0
2015-10-22 12:10:00,34.1,34.21,33.96,34.18,186918.0,32.5729,32.678,32.4392,32.6494,186918.0
2015-10-22 12:20:00,34.18,34.3,34.11,34.24,314740.0,32.6494,32.764,32.5825,32.7067,314740.0
2015-10-22 12:30:00,34.27,34.33,34.2,34.31,179904.0,32.7353,32.7926,32.6685,32.7735,179904.0
2015-10-22 12:40:00,34.32,34.39,34.26,34.31,145692.0,32.7831,32.85,32.7258,32.7735,145692.0
2015-10-22 12:50:00,34.29,34.32,34.06,34.14,158910.0,32.7544,32.7831,32.5347,32.6111,158910.0
2015-10-22 13:00:00,34.16,34.16,34.02,34.1,126618.0,32.6303,32.6303,32.4965,32.5729,126618.0
2015-10-22 13:10:00,34.12,34.27,33.96,33.99,205724.0,32.592,32.7353,32.4392,32.4679,205724.0
2015-10-22 13:20:00,33.98,34.02,33.73,33.77,389326.0,32.4583,32.4965,32.2195,32.2577,389326.0
2015-10-22 13:30:00,33.78,33.96,33.78,33.79,131744.0,32.2673,32.4392,32.2673,32.2768,131744.0
2015-10-22 13:40:00,33.83,33.87,33.51,33.52,249320.0,32.315,32.3532,32.0094,32.0189,249320.0
2015-10-22 13:50:00,33.52,33.6,33.4,33.4,207232.0,32.0189,32.0953,31.9043,31.9043,207232.0
2015-10-22 14:00:00,33.39,33.47,33.19,33.26,252122.0,31.8947,31.9712,31.7037,31.7706,252122.0
2015-10-22 14:10:00,33.27,33.44,33.13,33.19,475842.0,31.7801,31.9425,31.6464,31.7037,475842.0
2015-10-22 14:20:00,33.19,33.55,33.08,33.46,354158.0,31.7037,32.0476,31.5986,31.9616,354158.0
2015-10-22 14:30:00,33.44,33.54,33.33,33.52,140430.0,31.9425,32.038,31.8374,32.0189,140430.0
2015-10-22 14:40:00,33.54,33.63,33.4,33.63,275772.0,32.038,32.124,31.9043,32.124,275772.0
2015-10-22 14:50:00,33.64,33.85,33.63,33.73,268022.0,32.1335,32.3341,32.124,32.2195,268022.0
2015-10-22 15:00:00,33.74,33.76,33.52,33.57,168566.0,32.2291,32.2482,32.0189,32.0667,168566.0
2015-10-22 15:10:00,33.58,33.76,33.52,33.68,100752.0,32.0762,32.2482,32.0189,32.1717,100752.0
2015-10-22 15:20:00,33.65,33.83,33.62,33.8,110426.0,32.1431,32.315,32.1144,32.2864,110426.0
2015-10-22 15:30:00,33.81,33.93,33.69,33.76,166132.0,32.2959,32.4106,32.1813,32.2482,166132.0
2015-10-22 15:40:00,33.76,33.87,33.69,33.74,308672.0,32.2482,32.3532,32.1813,32.2291,308672.0
2015-10-22 15:50:00,33.76,33.94,33.65,33.93,409316.0,32.2482,32.4201,32.1431,32.4106,409316.0
2015-10-23 09:30:00,34.75,34.76,34.02,34.23,664718.0,33.1938,33.2034,32.4965,32.6971,664718.0
2015-10-23 09:40:00,34.25,34.61,34.05,34.51,551720.0,32.7162,33.0601,32.5252,32.9646,551720.0
2015-10-23 09:50:00,34.58,34.92,34.52,34.9,717730.0,33.0314,33.3562,32.9741,33.3371,717730.0
2015-10-23 10:00:00,34.92,34.97,34.6,34.93,368820.0,33.3562,33.404,33.0505,33.3658,368820.0
2015-10-23 10:10:00,34.93,35.02,34.69,34.83,409622.0,33.3658,33.4517,33.1365,33.2703,409622.0
2015-10-23 10:20:00,34.83,34.9,34.53,34.56,214686.0,33.2703,33.3371,32.9837,33.0123,214686.0
2015-10-23 10:30:00,34.58,34.8,34.58,34.75,173392.0,33.0314,33.2416,33.0314,33.1938,173392.0
2015-10-23 10:40:00,34.78,35.09,34.71,34.76,512904.0,33.2225,33.5186,33.1556,33.2034,512904.0
2015-10-23 10:50:00,34.8,34.8,34.51,34.63,262070.0,33.2416,33.2416,32.9646,33.0792,262070.0
2015-10-23 11:00:00,34.67,34.85,34.62,34.79,174028.0,33.1174,33.2894,33.0697,33.232,174028.0
2015-10-23 11:10:00,34.8,34.83,34.52,34.52,225650.0,33.2416,33.2703,32.9741,32.9741,225650.0
2015-10-23 11:20:00,34.5,34.65,34.27,34.32,325250.0,32.955,33.0983,32.7353,32.7831,325250.0
2015-10-23 11:30:00,34.34,34.35,34.02,34.04,350126.0,32.8022,32.8117,32.4965,32.5156,350126.0
2015-10-23 11:40:00,34.04,34.21,34.02,34.1,294668.0,32.5156,32.678,32.4965,32.5729,294668.0
2015-10-23 11:50:00,34.08,34.14,33.93,34.03,226072.0,32.5538,32.6111,32.4106,32.5061,226072.0
2015-10-23 12:00:00,34.02,34.13,33.94,34.13,121266.0,32.4965,32.6016,32.4201,32.6016,121266.0
2015-10-23 12:10:00,34.1,34.24,34.01,34.2,148636.0,32.5729,32.7067,32.487,32.6685,148636.0
2015-10-23 12:20:00,34.21,34.37,34.16,34.36,183348.0,32.678,32.8308,32.6303,32.8213,183348.0
2015-10-23 12:30:00,34.37,34.44,34.21,34.23,153598.0,32.8308,32.8977,32.678,32.6971,153598.0
2015-10-23 12:40:00,34.23,34.3,34.11,34.25,78774.0,32.6971,32.764,32.5825,32.7162,78774.0
2015-10-23 12:50:00,34.25,34.35,34.1,34.31,88610.0,32.7162,32.8117,32.5729,32.7735,88610.0
2015-10-23 13:00:00,34.3,34.3,34.07,34.25,101492.0,32.764,32.764,32.5443,32.7162,101492.0
2015-10-23 13:10:00,34.22,34.32,34.18,34.25,39506.0,32.6876,32.7831,32.6494,32.7162,39506.0
2015-10-23 13:20:00,34.3,34.4,34.23,34.36,118812.0,32.764,32.8595,32.6971,32.8213,118812.0
2015-10-23 13:30:00,34.35,34.45,34.32,34.35,105756.0,32.8117,32.9073,32.7831,32.8117,105756.0
2015-10-23 13:40:00,34.35,34.45,34.26,34.42,139714.0,32.8117,32.9073,32.7258,32.8786,139714.0
2015-10-23 13:50:00,34.42,34.45,34.29,34.32,163132.0,32.8786,32.9073,32.7544,32.7831,163132.0
2015-10-23 14:00:00,34.33,34.41,34.25,34.33,108604.0,32.7926,32.8691,32.7162,32.7926,108604.0
2015-10-23 14:10:00,34.35,34.38,34.22,34.34,56522.0,32.8117,32.8404,32.6876,32.8022,56522.0
2015-10-23 14:20:00,34.38,34.56,34.38,34.52,246560.0,32.8404,33.0123,32.8404,32.9741,246560.0
2015-10-23 14:30:00,34.52,34.71,34.48,34.71,200438.0,32.9741,33.1556,32.9359,33.1556,200438.0
2015-10-23 14:40:00,34.71,34.94,34.69,34.93,464656.0,33.1556,33.3753,33.1365,33.3658,464656.0
2015-10-23 14:50:00,34.94,35.02,34.84,34.9,301016.0,33.3753,33.4517,33.2798,33.3371,301016.0
2015-10-23 15:00:00,34.89,34.97,34.68,34.84,157590.0,33.3276,33.404,33.127,33.2798,157590.0
2015-10-23 15:10:00,34.81,34.84,34.59,34.6,283938.0,33.2511,33.2798,33.041,33.0505,283938.0
2015-10-23 15:20:00,34.58,34.69,34.49,34.58,159790.0,33.0314,33.1365,32.9455,33.0314,159790.0
2015-10-23 15:30:00,34.59,34.91,34.59,34.86,165316.0,33.041,33.3467,33.041,33.2989,165316.0
2015-10-23 15:40:00,34.87,34.97,34.83,34.93,221790.0,33.3085,33.404,33.2703,33.3658,221790.0
2015-10-23 15:50:00,34.92,34.96,34.79,34.9,454188.0,33.3562,33.3944,33.232,33.3371,454188.0
2015-10-26 09:30:00,34.69,34.96,34.67,34.74,269486.0,33.1365,33.3944,33.1174,33.1843,269486.0
2015-10-26 09:40:00,34.75,34.8,34.5,34.54,223682.0,33.1938,33.2416,32.955,32.9932,223682.0
2015-10-26 09:50:00,34.51,34.61,34.41,34.48,306588.0,32.9646,33.0601,32.8691,32.9359,306588.0
2015-10-26 10:00:00,34.44,34.52,34.32,34.38,262434.0,32.8977,32.9741,32.7831,32.8404,262434.0
2015-10-26 10:10:00,34.4,34.45,34.1,34.24,351802.0,32.8595,32.9073,32.5729,32.7067,351802.0
2015-10-26 10:20:00,34.26,34.49,34.24,34.44,336586.0,32.7258,32.9455,32.7067,32.8977,336586.0
2015-10-26 10:30:00,34.45,34.54,34.38,34.49,279696.0,32.9073,32.9932,32.8404,32.9455,279696.0
2015-10-26 10:40:00,34.5,34.65,34.46,34.57,265602.0,32.955,33.0983,32.9168,33.0219,265602.0
2015-10-26 10:50:00,34.56,34.69,34.48,34.58,235214.0,33.0123,33.1365,32.9359,33.0314,235214.0
2015-10-26 11:00:00,34.6,34.69,34.52,34.66,149128.0,33.0505,33.1365,32.9741,33.1079,149128.0
2015-10-26 11:10:00,34.68,34.7,34.35,34.38,159566.0,33.127,33.1461,32.8117,32.8404,159566.0
2015-10-26 11:20:00,34.38,34.42,34.31,34.34,204172.0,32.8404,32.8786,32.7735,32.8022,204172.0
2015-10-26 11:30:00,34.34,34.6,34.34,34.5,141498.0,32.8022,33.0505,32.8022,32.955,141498.0
2015-10-26 11:40:00,34.49,34.55,34.37,34.37,85044.0,32.9455,33.0028,32.8308,32.8308,85044.0
2015-10-26 11:50:00,34.38,34.47,34.36,34.4,48840.0,32.8404,32.9264,32.8213,32.8595,48840.0
2015-10-26 12:00:00,34.41,34.5,34.33,34.45,123386.0,32.8691,32.955,32.7926,32.9073,123386.0
2015-10-26 12:10:00,34.46,34.5,34.4,34.5,78818.0,32.9168,32.955,32.8595,32.955,78818.0
2015-10-26 12:20:00,34.47,34.65,34.47,34.63,207942.0,32.9264,33.0983,32.9264,33.0792,207942.0
2015-10-26 12:30:00,34.61,34.61,34.49,34.52,36798.0,33.0601,33.0601,32.9455,32.9741,36798.0
2015-10-26 12:40:00,34.52,34.71,34.52,34.67,130184.0,32.9741,33.1556,32.9741,33.1174,130184.0
2015-10-26 12:50:00,34.65,34.68,34.43,34.44,110380.0,33.0983,33.127,32.8882,32.8977,110380.0
2015-10-26 13:00:00,34.43,34.54,34.39,34.48,249742.0,32.8882,32.9932,32.85,32.9359,249742.0
2015-10-26 13:10:00,34.49,34.54,34.42,34.51,46418.0,32.9455,32.9932,32.8786,32.9646,46418.0
2015-10-26 13:20:00,34.51,34.57,34.42,34.49,111486.0,32.9646,33.0219,32.8786,32.9455,111486.0
2015-10-26 13:30:00,34.49,34.61,34.47,34.48,130132.0,32.9455,33.0601,32.9264,32.9359,130132.0
2015-10-26 13:40:00,34.49,34.51,34.4,34.42,101726.0,32.9455,32.9646,32.8595,32.8786,101726.0
2015-10-26 13:50:00,34.43,34.43,34.29,34.3,220256.0,32.8882,32.8882,32.7544,32.764,220256.0
2015-10-26 14:00:00,34.31,34.39,34.29,34.36,85128.0,32.7735,32.85,32.7544,32.8213,85128.0
2015-10-26 14:10:00,34.32,34.34,34.15,34.18,152732.0,32.7831,32.8022,32.6207,32.6494,152732.0
2015-10-26 14:20:00,34.17,34.25,34.14,34.15,191740.0,32.6398,32.7162,32.6111,32.6207,191740.0
2015-10-26 14:30:00,34.15,34.26,34.13,34.21,111920.0,32.6207,32.7258,32.6016,32.678,111920.0
2015-10-26 14:40:00,34.21,34.35,34.16,34.31,92710.0,32.678,32.8117,32.6303,32.7735,92710.0
2015-10-26 14:50:00,34.3,34.31,34.18,34.29,66494.0,32.764,32.7735,32.6494,32.7544,66494.0
2015-10-26 15:00:00,34.29,34.35,34.24,34.34,83702.0,32.7544,32.8117,32.7067,32.8022,83702.0
2015-10-26 15:10:00,34.35,34.38,34.27,34.37,103414.0,32.8117,32.8404,32.7353,32.8308,103414.0
2015-10-26 15:20:00,34.37,34.37,34.24,34.27,88318.0,32.8308,32.8308,32.7067,32.7353,88318.0
2015-10-26 15:30:00,34.31,34.33,34.22,34.23,112516.0,32.7735,32.7926,32.6876,32.6971,112516.0
2015-10-26 15:40:00,34.24,34.32,34.22,34.27,74888.0,32.7067,32.7831,32.6876,32.7353,74888.0
2015-10-26 15:50:00,34.28,34.47,34.25,34.25,539640.0,32.7449,32.9264,32.7162,32.7162,539640.0
2015-10-27 09:30:00,33.84,33.98,33.64,33.77,370862.0,32.3246,32.4583,32.1335,32.2577,370862.0
2015-10-27 09:40:00,33.76,33.95,33.71,33.83,215986.0,32.2482,32.4297,32.2004,32.315,215986.0
2015-10-27 09:50:00,33.82,34.06,33.8,33.95,182668.0,32.3055,32.5347,32.2864,32.4297,182668.0
2015-10-27 10:00:00,33.94,34.01,33.8,33.89,119870.0,32.4201,32.487,32.2864,32.3723,119870.0
2015-10-27 10:10:00,33.9,33.91,33.25,33.27,400608.0,32.3819,32.3914,31.761,31.7801,400608.0
2015-10-27 10:20:00,33.26,33.38,33.1,33.32,570542.0,31.7706,31.8852,31.6177,31.8279,570542.0
2015-10-27 10:30:00,33.29,33.35,33.15,33.31,225304.0,31.7992,31.8565,31.6655,31.8183,225304.0
2015-10-27 10:40:00,33.28,33.58,33.24,33.55,195648.0,31.7897,32.0762,31.7515,32.0476,195648.0
2015-10-27 10:50:00,33.57,33.63,33.41,33.52,172498.0,32.0667,32.124,31.9138,32.0189,172498.0
2015-10-27 11:00:00,33.54,33.86,33.47,33.7,302684.0,32.038,32.3437,31.9712,32.1909,302684.0
2015-10-27 11:10:00,33.73,33.74,33.47,33.58,136166.0,32.2195,32.2291,31.9712,32.0762,136166.0
2015-10-27 11:20:00,33.59,33.72,33.51,33.51,124016.0,32.0858,32.21,32.0094,32.0094,124016.0
2015-10-27 11:30:00,33.52,33.57,33.24,33.27,194012.0,32.0189,32.0667,31.7515,31.7801,194012.0
2015-10-27 11:40:00,33.25,33.44,33.25,33.44,105716.0,31.761,31.9425,31.761,31.9425,105716.0
2015-10-27 11:50:00,33.44,33.44,33.19,33.29,150238.0,31.9425,31.9425,31.7037,31.7992,150238.0
2015-10-27 12:00:00,33.32,33.35,33.13,33.3,180258.0,31.8279,31.8565,31.6464,31.8088,180258.0
2015-10-27 12:10:00,33.27,33.34,33.23,33.29,92990.0,31.7801,31.847,31.7419,31.7992,92990.0
2015-10-27 12:20:00,33.29,33.39,33.25,33.25,123964.0,31.7992,31.8947,31.761,31.761,123964.0
2015-10-27 12:30:00,33.26,33.27,33.08,33.23,244184.0,31.7706,31.7801,31.5986,31.7419,244184.0
2015-10-27 12:40:00,33.23,33.31,33.17,33.24,53636.0,31.7419,31.8183,31.6846,31.7515,53636.0
2015-10-27 12:50:00,33.24,33.24,32.83,32.87,454840.0,31.7515,31.7515,31.3598,31.398,454840.0
2015-10-27 13:00:00,32.87,32.87,32.52,32.63,370514.0,31.398,31.398,31.0637,31.1688,370514.0
2015-10-27 13:10:00,32.63,32.65,32.48,32.58,653982.0,31.1688,31.1879,31.0255,31.121,653982.0
2015-10-27 13:20:00,32.55,32.66,32.49,32.65,230800.0,31.0924,31.1974,31.035,31.1879,230800.0
2015-10-27 13:30:00,32.66,32.84,32.57,32.82,190826.0,31.1974,31.3694,31.1115,31.3503,190826.0
2015-10-27 13:40:00,32.83,32.83,32.71,32.71,127998.0,31.3598,31.3598,31.2452,31.2452,127998.0
2015-10-27 13:50:00,32.73,32.74,32.6,32.67,152644.0,31.2643,31.2738,31.1401,31.207,152644.0
2015-10-27 14:00:00,32.66,32.84,32.65,32.8,216238.0,31.1974,31.3694,31.1879,31.3312,216238.0
2015-10-27 14:10:00,32.82,32.83,32.66,32.7,102884.0,31.3503,31.3598,31.1974,31.2356,102884.0
2015-10-27 14:20:00,32.67,32.81,32.66,32.79,91092.0,31.207,31.3407,31.1974,31.3216,91092.0
2015-10-27 14:30:00,32.76,32.89,32.71,32.85,142092.0,31.2929,31.4171,31.2452,31.3789,142092.0
2015-10-27 14:40:00,32.83,32.83,32.6,32.69,201608.0,31.3598,31.3598,31.1401,31.2261,201608.0
2015-10-27 14:50:00,32.66,32.77,32.65,32.69,86492.0,31.1974,31.3025,31.1879,31.2261,86492.0
2015-10-27 15:00:00,32.69,32.85,32.69,32.8,90608.0,31.2261,31.3789,31.2261,31.3312,90608.0
2015-10-27 15:10:00,32.81,32.98,32.81,32.89,369536.0,31.3407,31.5031,31.3407,31.4171,369536.0
2015-10-27 15:20:00,32.88,33.06,32.85,32.99,310934.0,31.4076,31.5795,31.3789,31.5126,310934.0
2015-10-27 15:30:00,33.01,33.02,32.81,32.83,156142.0,31.5318,31.5413,31.3407,31.3598,156142.0
2015-10-27 15:40:00,32.82,32.98,32.81,32.97,152038.0,31.3503,31.5031,31.3407,31.4935,152038.0
2015-10-27 15:50:00,32.97,33.2,32.92,33.13,592518.0,31.4935,31.7132,31.4458,31.6464,592518.0
2015-10-28 09:30:00,33.41,33.6,33.26,33.26,429478.0,31.9138,32.0953,31.7706,31.7706,429478.0
2015-10-28 09:40:00,33.26,33.57,33.21,33.5,267710.0,31.7706,32.0667,31.7228,31.9998,267710.0
2015-10-28 09:50:00,33.55,34.21,33.53,34.21,1077422.0,32.0476,32.678,32.0285,32.678,1077422.0
2015-10-28 10:00:00,34.21,34.54,34.21,34.46,593438.0,32.678,32.9932,32.678,32.9168,593438.0
2015-10-28 10:10:00,34.46,34.5,34.3,34.32,364748.0,32.9168,32.955,32.764,32.7831,364748.0
2015-10-28 10:20:00,34.34,34.54,34.31,34.35,200304.0,32.8022,32.9932,32.7735,32.8117,200304.0
2015-10-28 10:30:00,34.31,34.67,34.31,34.63,390486.0,32.7735,33.1174,32.7735,33.0792,390486.0
2015-10-28 10:40:00,34.63,34.85,34.63,34.74,472476.0,33.0792,33.2894,33.0792,33.1843,472476.0
2015-10-28 10:50:00,34.76,35.19,34.76,35.19,763312.0,33.2034,33.6141,33.2034,33.6141,763312.0
2015-10-28 11:00:00,35.16,35.35,35.08,35.12,498716.0,33.5855,33.767,33.5091,33.5473,498716.0
2015-10-28 11:10:00,35.12,35.3,35.09,35.13,337688.0,33.5473,33.7192,33.5186,33.5568,337688.0
2015-10-28 11:20:00,35.12,35.2,34.96,35.19,261756.0,33.5473,33.6237,33.3944,33.6141,261756.0
2015-10-28 11:30:00,35.2,35.22,35.08,35.13,150356.0,33.6237,33.6428,33.5091,33.5568,150356.0
2015-10-28 11:40:00,35.11,35.24,35.1,35.2,201034.0,33.5377,33.6619,33.5282,33.6237,201034.0
2015-10-28 11:50:00,35.19,35.3,35.18,35.24,206390.0,33.6141,33.7192,33.6046,33.6619,206390.0
2015-10-28 12:00:00,35.22,35.31,35.16,35.26,216808.0,33.6428,33.7288,33.5855,33.681,216808.0
2015-10-28 12:10:00,35.25,35.51,35.24,35.35,359874.0,33.6714,33.9198,33.6619,33.767,359874.0
2015-10-28 12:20:00,35.35,35.38,35.32,35.35,92564.0,33.767,33.7956,33.7383,33.767,92564.0
2015-10-28 12:30:00,35.36,35.37,35.22,35.23,92282.0,33.7765,33.7861,33.6428,33.6523,92282.0
2015-10-28 12:40:00,35.25,35.28,35.16,35.22,113518.0,33.6714,33.7001,33.5855,33.6428,113518.0
2015-10-28 12:50:00,35.23,35.27,35.19,35.2,64754.0,33.6523,33.6905,33.6141,33.6237,64754.0
2015-10-28 13:00:00,35.2,35.28,35.15,35.19,120142.0,33.6237,33.7001,33.5759,33.6141,120142.0
2015-10-28 13:10:00,35.2,35.26,35.18,35.22,78998.0,33.6237,33.681,33.6046,33.6428,78998.0
2015-10-28 13:20:00,35.25,35.29,35.13,35.15,137966.0,33.6714,33.7097,33.5568,33.5759,137966.0
2015-10-28 13:30:00,35.13,35.15,35.02,35.1,174340.0,33.5568,33.5759,33.4517,33.5282,174340.0
2015-10-28 13:40:00,35.12,35.34,35.1,35.27,155258.0,33.5473,33.7574,33.5282,33.6905,155258.0
2015-10-28 13:50:00,35.26,35.38,35.2,35.34,128766.0,33.681,33.7956,33.6237,33.7574,128766.0
2015-10-28 14:00:00,35.33,35.42,34.55,34.8,717508.0,33.7479,33.8338,33.0028,33.2416,717508.0
2015-10-28 14:10:00,34.78,34.78,33.72,33.87,1381690.0,33.2225,33.2225,32.21,32.3532,1381690.0
2015-10-28 14:20:00,33.83,34.6,33.73,34.52,1169828.0,32.315,33.0505,32.2195,32.9741,1169828.0
2015-10-28 14:30:00,34.52,34.58,34.06,34.56,605252.0,32.9741,33.0314,32.5347,33.0123,605252.0
2015-10-28 14:40:00,34.57,34.77,34.41,34.55,372412.0,33.0219,33.2129,32.8691,33.0028,372412.0
2015-10-28 14:50:00,34.54,35.0,34.52,34.93,602614.0,32.9932,33.4326,32.9741,33.3658,602614.0
2015-10-28 15:00:00,34.94,35.3,34.8,35.09,597080.0,33.3753,33.7192,33.2416,33.5186,597080.0
2015-10-28 15:10:00,35.08,35.27,35.02,35.16,337124.0,33.5091,33.6905,33.4517,33.5855,337124.0
2015-10-28 15:20:00,35.16,35.35,35.08,35.28,439326.0,33.5855,33.767,33.5091,33.7001,439326.0
2015-10-28 15:30:00,35.3,35.6,35.3,35.56,789686.0,33.7192,34.0058,33.7192,33.9676,789686.0
2015-10-28 15:40:00,35.56,35.9,35.51,35.76,611900.0,33.9676,34.2923,33.9198,34.1586,611900.0
2015-10-28 15:50:00,35.77,35.99,35.74,35.94,981672.0,34.1682,34.3783,34.1395,34.3305,981672.0
2015-10-29 09:30:00,35.67,35.85,35.41,35.8,502054.0,34.0726,34.2446,33.8243,34.1968,502054.0
2015-10-29 09:40:00,35.79,35.96,35.69,35.85,284858.0,34.1873,34.3496,34.0917,34.2446,284858.0
2015-10-29 09:50:00,35.87,35.88,35.45,35.46,304262.0,34.2637,34.2732,33.8625,33.872,304262.0
2015-10-29 10:00:00,35.49,35.83,35.35,35.77,424964.0,33.9007,34.2255,33.767,34.1682,424964.0
2015-10-29 10:10:00,35.78,35.87,35.43,35.45,230188.0,34.1777,34.2637,33.8434,33.8625,230188.0
2015-10-29 10:20:00,35.47,35.65,35.36,35.4,243582.0,33.8816,34.0535,33.7765,33.8147,243582.0
2015-10-29 10:30:00,35.39,35.7,35.38,35.42,335092.0,33.8052,34.1013,33.7956,33.8338,335092.0
2015-10-29 10:40:00,35.43,35.63,35.29,35.32,388640.0,33.8434,34.0344,33.7097,33.7383,388640.0
2015-10-29 10:50:00,35.3,35.47,35.26,35.33,273268.0,33.7192,33.8816,33.681,33.7479,273268.0
2015-10-29 11:00:00,35.31,35.43,35.2,35.42,303788.0,33.7288,33.8434,33.6237,33.8338,303788.0
2015-10-29 11:10:00,35.44,35.46,35.27,35.36,204746.0,33.8529,33.872,33.6905,33.7765,204746.0
2015-10-29 11:20:00,35.38,35.38,35.16,35.29,359342.0,33.7956,33.7956,33.5855,33.7097,359342.0
2015-10-29 11:30:00,35.27,35.49,35.27,35.47,240226.0,33.6905,33.9007,33.6905,33.8816,240226.0
2015-10-29 11:40:00,35.45,35.61,35.4,35.46,278056.0,33.8625,34.0153,33.8147,33.872,278056.0
2015-10-29 11:50:00,35.46,35.47,35.35,35.46,107250.0,33.872,33.8816,33.767,33.872,107250.0
2015-10-29 12:00:00,35.43,35.46,35.27,35.38,258872.0,33.8434,33.872,33.6905,33.7956,258872.0
2015-10-29 12:10:00,35.38,35.58,35.38,35.5,187894.0,33.7956,33.9867,33.7956,33.9102,187894.0
2015-10-29 12:20:00,35.54,35.6,35.46,35.59,148046.0,33.9485,34.0058,33.872,33.9962,148046.0
2015-10-29 12:30:00,35.6,35.63,35.36,35.37,261192.0,34.0058,34.0344,33.7765,33.7861,261192.0
2015-10-29 12:40:00,35.36,35.46,35.29,35.35,261440.0,33.7765,33.872,33.7097,33.767,261440.0
2015-10-29 12:50:00,35.34,35.35,35.13,35.27,319208.0,33.7574,33.767,33.5568,33.6905,319208.0
2015-10-29 13:00:00,35.25,35.31,35.18,35.23,160586.0,33.6714,33.7288,33.6046,33.6523,160586.0
2015-10-29 13:10:00,35.22,35.27,35.17,35.23,128890.0,33.6428,33.6905,33.595,33.6523,128890.0
2015-10-29 13:20:00,35.2,35.23,35.1,35.13,146610.0,33.6237,33.6523,33.5282,33.5568,146610.0
2015-10-29 13:30:00,35.12,35.17,34.88,34.89,400128.0,33.5473,33.595,33.318,33.3276,400128.0
2015-10-29 13:40:00,34.88,34.91,34.79,34.84,228864.0,33.318,33.3467,33.232,33.2798,228864.0
2015-10-29 13:50:00,34.83,34.84,34.59,34.6,233570.0,33.2703,33.2798,33.041,33.0505,233570.0
2015-10-29 14:00:00,34.58,34.81,34.54,34.69,255220.0,33.0314,33.2511,32.9932,33.1365,255220.0
2015-10-29 14:10:00,34.68,34.82,34.64,34.76,130964.0,33.127,33.2607,33.0888,33.2034,130964.0
2015-10-29 14:20:00,34.77,34.93,34.76,34.86,172526.0,33.2129,33.3658,33.2034,33.2989,172526.0
2015-10-29 14:30:00,34.87,34.89,34.67,34.69,141104.0,33.3085,33.3276,33.1174,33.1365,141104.0
2015-10-29 14:40:00,34.72,34.83,34.65,34.67,233774.0,33.1652,33.2703,33.0983,33.1174,233774.0
2015-10-29 14:50:00,34.7,34.79,34.65,34.72,159842.0,33.1461,33.232,33.0983,33.1652,159842.0
2015-10-29 15:00:00,34.71,34.74,34.56,34.63,153292.0,33.1556,33.1843,33.0123,33.0792,153292.0
2015-10-29 15:10:00,34.65,34.84,34.6,34.82,272466.0,33.0983,33.2798,33.0505,33.2607,272466.0
2015-10-29 15:20:00,34.83,34.89,34.7,34.72,266182.0,33.2703,33.3276,33.1461,33.1652,266182.0
2015-10-29 15:30:00,34.72,34.84,34.67,34.8,193838.0,33.1652,33.2798,33.1174,33.2416,193838.0
2015-10-29 15:40:00,34.79,34.9,34.78,34.81,257224.0,33.232,33.3371,33.2225,33.2511,257224.0
2015-10-29 15:50:00,34.82,34.85,34.72,34.81,357256.0,33.2607,33.2894,33.1652,33.2511,357256.0
2015-10-30 09:30:00,34.54,34.88,34.41,34.68,508800.0,32.9932,33.318,32.8691,33.127,508800.0
2015-10-30 09:40:00,34.63,34.92,34.46,34.74,400504.0,33.0792,33.3562,32.9168,33.1843,400504.0
2015-10-30 09:50:00,34.71,34.73,34.54,34.62,186542.0,33.1556,33.1747,32.9932,33.0697,186542.0
2015-10-30 10:00:00,34.62,34.77,34.53,34.61,318366.0,33.0697,33.2129,32.9837,33.0601,318366.0
2015-10-30 10:10:00,34.63,34.65,34.38,34.62,411778.0,33.0792,33.0983,32.8404,33.0697,411778.0
2015-10-30 10:20:00,34.61,34.73,34.58,34.63,335406.0,33.0601,33.1747,33.0314,33.0792,335406.0
2015-10-30 10:30:00,34.63,34.76,34.56,34.64,141244.0,33.0792,33.2034,33.0123,33.0888,141244.0
2015-10-30 10:40:00,34.66,34.87,34.66,34.8,266050.0,33.1079,33.3085,33.1079,33.2416,266050.0
2015-10-30 10:50:00,34.81,34.9,34.63,34.67,183088.0,33.2511,33.3371,33.0792,33.1174,183088.0
2015-10-30 11:00:00,34.72,34.73,34.6,34.68,163532.0,33.1652,33.1747,33.0505,33.127,163532.0
2015-10-30 11:10:00,34.67,34.7,34.52,34.57,205560.0,33.1174,33.1461,32.9741,33.0219,205560.0
2015-10-30 11:20:00,34.54,34.6,34.46,34.6,189444.0,32.9932,33.0505,32.9168,33.0505,189444.0
2015-10-30 11:30:00,34.6,34.61,34.47,34.51,109712.0,33.0505,33.0601,32.9264,32.9646,109712.0
2015-10-30 11:40:00,34.51,34.74,34.51,34.69,223436.0,32.9646,33.1843,32.9646,33.1365,223436.0
2015-10-30 11:50:00,34.71,34.8,34.58,34.59,358776.0,33.1556,33.2416,33.0314,33.041,358776.0
2015-10-30 12:00:00,34.56,34.65,34.47,34.52,207558.0,33.0123,33.0983,32.9264,32.9741,207558.0
2015-10-30 12:10:00,34.55,34.61,34.52,34.61,54776.0,33.0028,33.0601,32.9741,33.0601,54776.0
2015-10-30 12:20:00,34.61,34.74,34.61,34.69,108468.0,33.0601,33.1843,33.0601,33.1365,108468.0
2015-10-30 12:30:00,34.7,34.8,34.69,34.77,141580.0,33.1461,33.2416,33.1365,33.2129,141580.0
2015-10-30 12:40:00,34.77,34.8,34.65,34.69,118492.0,33.2129,33.2416,33.0983,33.1365,118492.0
2015-10-30 12:50:00,34.7,34.9,34.7,34.76,132088.0,33.1461,33.3371,33.1461,33.2034,132088.0
2015-10-30 13:00:00,34.77,34.93,34.77,34.85,122462.0,33.2129,33.3658,33.2129,33.2894,122462.0
2015-10-30 13:10:00,34.83,34.91,34.77,34.78,122838.0,33.2703,33.3467,33.2129,33.2225,122838.0
2015-10-30 13:20:00,34.79,34.87,34.77,34.85,171218.0,33.232,33.3085,33.2129,33.2894,171218.0
2015-10-30 13:30:00,34.83,34.88,34.76,34.85,104860.0,33.2703,33.318,33.2034,33.2894,104860.0
2015-10-30 13:40:00,34.85,34.98,34.84,34.94,153800.0,33.2894,33.4135,33.2798,33.3753,153800.0
2015-10-30 13:50:00,34.93,34.97,34.85,34.85,91488.0,33.3658,33.404,33.2894,33.2894,91488.0
2015-10-30 14:00:00,34.85,34.91,34.79,34.82,86564.0,33.2894,33.3467,33.232,33.2607,86564.0
2015-10-30 14:10:00,34.81,34.92,34.78,34.85,62036.0,33.2511,33.3562,33.2225,33.2894,62036.0
2015-10-30 14:20:00,34.84,34.84,34.55,34.56,217960.0,33.2798,33.2798,33.0028,33.0123,217960.0
2015-10-30 14:30:00,34.56,34.6,34.52,34.54,156152.0,33.0123,33.0505,32.9741,32.9932,156152.0
2015-10-30 14:40:00,34.53,34.57,34.43,34.43,212508.0,32.9837,33.0219,32.8882,32.8882,212508.0
2015-10-30 14:50:00,34.43,34.49,34.24,34.27,283160.0,32.8882,32.9455,32.7067,32.7353,283160.0
2015-10-30 15:00:00,34.26,34.31,34.13,34.29,289490.0,32.7258,32.7735,32.6016,32.7544,289490.0
2015-10-30 15:10:00,34.28,34.37,34.2,34.34,168918.0,32.7449,32.8308,32.6685,32.8022,168918.0
2015-10-30 15:20:00,34.35,34.41,34.17,34.18,173162.0,32.8117,32.8691,32.6398,32.6494,173162.0
2015-10-30 15:30:00,34.2,34.39,34.17,34.38,388028.0,32.6685,32.85,32.6398,32.8404,388028.0
2015-10-30 15:40:00,34.37,34.49,34.26,34.45,320098.0,32.8308,32.9455,32.7258,32.9073,320098.0
2015-10-30 15:50:00,34.46,34.54,34.35,34.35,449878.0,32.9168,32.9932,32.8117,32.8117,449878.0
2015-11-02 09:30:00,34.42,34.92,34.42,34.91,687606.0,32.8786,33.3562,32.8786,33.3467,687606.0
2015-11-02 09:40:00,34.92,35.08,34.68,35.06,442630.0,33.3562,33.5091,33.127,33.49,442630.0
2015-11-02 09:50:00,35.06,35.08,34.9,35.08,221844.0,33.49,33.5091,33.3371,33.5091,221844.0
2015-11-02 10:00:00,35.08,35.33,34.99,35.14,528318.0,33.5091,33.7479,33.4231,33.5664,528318.0
2015-11-02 10:10:00,35.18,35.18,34.94,35.05,273064.0,33.6046,33.6046,33.3753,33.4804,273064.0
2015-11-02 10:20:00,35.03,35.29,34.99,35.16,320834.0,33.4613,33.7097,33.4231,33.5855,320834.0
2015-11-02 10:30:00,35.19,35.19,35.08,35.11,111660.0,33.6141,33.6141,33.5091,33.5377,111660.0
2015-11-02 10:40:00,35.11,35.27,34.99,35.24,241216.0,33.5377,33.6905,33.4231,33.6619,241216.0
2015-11-02 10:50:00,35.24,35.35,35.1,35.22,180982.0,33.6619,33.767,33.5282,33.6428,180982.0
2015-11-02 11:00:00,35.23,35.42,35.19,35.32,238514.0,33.6523,33.8338,33.6141,33.7383,238514.0
2015-11-02 11:10:00,35.33,35.42,35.28,35.34,170182.0,33.7479,33.8338,33.7001,33.7574,170182.0
2015-11-02 11:20:00,35.35,35.45,35.3,35.45,143460.0,33.767,33.8625,33.7192,33.8625,143460.0
2015-11-02 11:30:00,35.45,35.55,35.4,35.47,173022.0,33.8625,33.958,33.8147,33.8816,173022.0
2015-11-02 11:40:00,35.49,35.53,35.32,35.33,152742.0,33.9007,33.9389,33.7383,33.7479,152742.0
2015-11-02 11:50:00,35.33,35.4,35.32,35.38,51406.0,33.7479,33.8147,33.7383,33.7956,51406.0
2015-11-02 12:00:00,35.38,35.42,35.33,35.35,73160.0,33.7956,33.8338,33.7479,33.767,73160.0
2015-11-02 12:10:00,35.35,35.61,35.35,35.55,178902.0,33.767,34.0153,33.767,33.958,178902.0
2015-11-02 12:20:00,35.54,35.62,35.53,35.62,83856.0,33.9485,34.0249,33.9389,34.0249,83856.0
2015-11-02 12:30:00,35.62,35.64,35.57,35.6,120484.0,34.0249,34.044,33.9771,34.0058,120484.0
2015-11-02 12:40:00,35.61,35.73,35.58,35.64,170042.0,34.0153,34.1299,33.9867,34.044,170042.0
2015-11-02 12:50:00,35.63,35.8,35.62,35.78,123118.0,34.0344,34.1968,34.0249,34.1777,123118.0
2015-11-02 13:00:00,35.79,35.9,35.79,35.83,145580.0,34.1873,34.2923,34.1873,34.2255,145580.0
2015-11-02 13:10:00,35.85,35.85,35.74,35.77,112316.0,34.2446,34.2446,34.1395,34.1682,112316.0
2015-11-02 13:20:00,35.76,35.96,35.76,35.92,149304.0,34.1586,34.3496,34.1586,34.3114,149304.0
2015-11-02 13:30:00,35.94,36.01,35.91,35.97,246750.0,34.3305,34.3974,34.3019,34.3592,246750.0
2015-11-02 13:40:00,35.95,36.09,35.93,36.06,141674.0,34.3401,34.4738,34.321,34.4452,141674.0
2015-11-02 13:50:00,36.08,36.3,36.04,36.29,272604.0,34.4643,34.6744,34.4261,34.6649,272604.0
2015-11-02 14:00:00,36.28,36.58,36.27,36.48,538000.0,34.6553,34.9419,34.6458,34.8464,538000.0
2015-11-02 14:10:00,36.47,36.54,36.4,36.45,174926.0,34.8368,34.9037,34.7699,34.8177,174926.0
2015-11-02 14:20:00,36.46,36.54,36.41,36.43,174484.0,34.8273,34.9037,34.7795,34.7986,174484.0
2015-11-02 14:30:00,36.44,36.58,36.4,36.52,255158.0,34.8082,34.9419,34.7699,34.8846,255158.0
2015-11-02 14:40:00,36.51,36.68,36.51,36.65,219974.0,34.875,35.0374,34.875,35.0087,219974.0
2015-11-02 14:50:00,36.66,36.77,36.63,36.69,340088.0,35.0183,35.1234,34.9896,35.047,340088.0
2015-11-02 15:00:00,36.69,36.73,36.47,36.49,256928.0,35.047,35.0852,34.8368,34.8559,256928.0
2015-11-02 15:10:00,36.49,36.55,36.42,36.52,204712.0,34.8559,34.9132,34.789,34.8846,204712.0
2015-11-02 15:20:00,36.52,36.58,36.43,36.53,226970.0,34.8846,34.9419,34.7986,34.8941,226970.0
2015-11-02 15:30:00,36.55,36.61,36.43,36.48,281686.0,34.9132,34.9705,34.7986,34.8464,281686.0
2015-11-02 15:40:00,36.49,36.59,36.34,36.38,419520.0,34.8559,34.9514,34.7126,34.7508,419520.0
2015-11-02 15:50:00,36.38,36.61,36.38,36.48,441668.0,34.7508,34.9705,34.7508,34.8464,441668.0
2015-11-03 09:30:00,36.37,36.66,36.24,36.6,417928.0,34.7413,35.0183,34.6171,34.961,417928.0
2015-11-03 09:40:00,36.6,36.69,36.29,36.35,361598.0,34.961,35.047,34.6649,34.7222,361598.0
2015-11-03 09:50:00,36.35,36.35,36.16,36.27,205254.0,34.7222,34.7222,34.5407,34.6458,205254.0
2015-11-03 10:00:00,36.27,36.45,36.21,36.21,176712.0,34.6458,34.8177,34.5885,34.5885,176712.0
2015-11-03 10:10:00,36.19,36.47,36.16,36.45,168934.0,34.5693,34.8368,34.5407,34.8177,168934.0
2015-11-03 10:20:00,36.44,36.57,36.38,36.5,230152.0,34.8082,34.9323,34.7508,34.8655,230152.0
2015-11-03 10:30:00,36.47,36.65,36.45,36.49,211196.0,34.8368,35.0087,34.8177,34.8559,211196.0
2015-11-03 10:40:00,36.51,36.54,36.38,36.49,160214.0,34.875,34.9037,34.7508,34.8559,160214.0
2015-11-03 10:50:00,36.47,36.62,36.39,36.4,143056.0,34.8368,34.9801,34.7604,34.7699,143056.0
2015-11-03 11:00:00,36.43,36.76,36.38,36.69,325680.0,34.7986,35.1138,34.7508,35.047,325680.0
2015-11-03 11:10:00,36.67,36.72,36.62,36.66,111424.0,35.0279,35.0756,34.9801,35.0183,111424.0
2015-11-03 11:20:00,36.63,36.68,36.55,36.68,141828.0,34.9896,35.0374,34.9132,35.0374,141828.0
2015-11-03 11:30:00,36.66,37.0,36.63,36.95,384436.0,35.0183,35.3431,34.9896,35.2953,384436.0
2015-11-03 11:40:00,36.96,37.11,36.87,37.09,367044.0,35.3049,35.4481,35.2189,35.429,367044.0
2015-11-03 11:50:00,37.07,37.27,37.06,37.21,347744.0,35.4099,35.601,35.4004,35.5437,347744.0
2015-11-03 12:00:00,37.2,37.3,37.14,37.3,176974.0,35.5341,35.6296,35.4768,35.6296,176974.0
2015-11-03 12:10:00,37.3,37.33,37.1,37.1,299718.0,35.6296,35.6583,35.4386,35.4386,299718.0
2015-11-03 12:20:00,37.1,37.24,37.1,37.22,319916.0,35.4386,35.5723,35.4386,35.5532,319916.0
2015-11-03 12:30:00,37.2,37.37,37.17,37.33,142946.0,35.5341,35.6965,35.5055,35.6583,142946.0
2015-11-03 12:40:00,37.34,37.35,37.17,37.28,128458.0,35.6678,35.6774,35.5055,35.6105,128458.0
2015-11-03 12:50:00,37.3,37.45,37.27,37.36,184912.0,35.6296,35.7729,35.601,35.687,184912.0
2015-11-03 13:00:00,37.36,37.49,37.3,37.34,197982.0,35.687,35.8111,35.6296,35.6678,197982.0
2015-11-03 13:10:00,37.36,37.36,37.18,37.32,121470.0,35.687,35.687,35.515,35.6487,121470.0
2015-11-03 13:20:00,37.3,37.38,37.13,37.2,123378.0,35.6296,35.7061,35.4673,35.5341,123378.0
2015-11-03 13:30:00,37.2,37.33,37.05,37.3,146410.0,35.5341,35.6583,35.3908,35.6296,146410.0
2015-11-03 13:40:00,37.33,37.47,37.32,37.47,206710.0,35.6583,35.792,35.6487,35.792,206710.0
2015-11-03 13:50:00,37.46,37.47,37.35,37.43,150596.0,35.7825,35.792,35.6774,35.7538,150596.0
2015-11-03 14:00:00,37.43,37.54,37.33,37.47,197050.0,35.7538,35.8589,35.6583,35.792,197050.0
2015-11-03 14:10:00,37.47,37.58,37.39,37.45,280220.0,35.792,35.8971,35.7156,35.7729,280220.0
2015-11-03 14:20:00,37.46,37.6,37.44,37.57,110312.0,35.7825,35.9162,35.7634,35.8875,110312.0
2015-11-03 14:30:00,37.55,37.67,37.43,37.46,186338.0,35.8684,35.9831,35.7538,35.7825,186338.0
2015-11-03 14:40:00,37.44,37.51,37.3,37.42,141490.0,35.7634,35.8302,35.6296,35.7443,141490.0
2015-11-03 14:50:00,37.44,37.54,37.37,37.42,182608.0,35.7634,35.8589,35.6965,35.7443,182608.0
2015-11-03 15:00:00,37.47,37.47,37.2,37.21,315192.0,35.792,35.792,35.5341,35.5437,315192.0
2015-11-03 15:10:00,37.24,37.36,37.2,37.34,207952.0,35.5723,35.687,35.5341,35.6678,207952.0
2015-11-03 15:20:00,37.33,37.35,37.21,37.24,219778.0,35.6583,35.6774,35.5437,35.5723,219778.0
2015-11-03 15:30:00,37.22,37.29,37.11,37.16,230650.0,35.5532,35.6201,35.4481,35.4959,230650.0
2015-11-03 15:40:00,37.17,37.17,37.04,37.13,214020.0,35.5055,35.5055,35.3813,35.4673,214020.0
2015-11-03 15:50:00,37.15,37.19,37.02,37.02,447004.0,35.4864,35.5246,35.3622,35.3622,447004.0
2015-11-04 09:30:00,37.3,37.52,37.13,37.21,608084.0,35.6296,35.8398,35.4673,35.5437,608084.0
2015-11-04 09:40:00,37.23,37.23,36.85,36.87,380860.0,35.5628,35.5628,35.1998,35.2189,380860.0
2015-11-04 09:50:00,36.85,36.95,36.74,36.93,319786.0,35.1998,35.2953,35.0947,35.2762,319786.0
2015-11-04 10:00:00,36.94,37.21,36.8,37.21,404298.0,35.2858,35.5437,35.152,35.5437,404298.0
2015-11-04 10:10:00,37.22,37.28,37.03,37.28,200758.0,35.5532,35.6105,35.3717,35.6105,200758.0
2015-11-04 10:20:00,37.28,37.41,37.26,37.29,187158.0,35.6105,35.7347,35.5914,35.6201,187158.0
2015-11-04 10:30:00,37.32,37.64,37.22,37.37,365588.0,35.6487,35.9544,35.5532,35.6965,365588.0
2015-11-04 10:40:00,37.37,37.38,37.19,37.37,195092.0,35.6965,35.7061,35.5246,35.6965,195092.0
2015-11-04 10:50:00,37.36,37.41,37.05,37.05,255256.0,35.687,35.7347,35.3908,35.3908,255256.0
2015-11-04 11:00:00,37.04,37.04,36.7,36.77,372256.0,35.3813,35.3813,35.0565,35.1234,372256.0
2015-11-04 11:10:00,36.77,36.85,36.63,36.77,267796.0,35.1234,35.1998,34.9896,35.1234,267796.0
2015-11-04 11:20:00,36.74,36.91,36.6,36.68,156562.0,35.0947,35.2571,34.961,35.0374,156562.0
2015-11-04 11:30:00,36.66,36.74,36.5,36.73,183750.0,35.0183,35.0947,34.8655,35.0852,183750.0
2015-11-04 11:40:00,36.7,36.82,36.57,36.81,139538.0,35.0565,35.1711,34.9323,35.1616,139538.0
2015-11-04 11:50:00,36.81,36.82,36.62,36.76,127614.0,35.1616,35.1711,34.9801,35.1138,127614.0
2015-11-04 12:00:00,36.76,37.0,36.71,36.99,146684.0,35.1138,35.3431,35.0661,35.3335,146684.0
2015-11-04 12:10:00,36.98,37.02,36.88,36.95,170058.0,35.324,35.3622,35.2284,35.2953,170058.0
2015-11-04 12:20:00,36.9,36.95,36.81,36.85,100122.0,35.2476,35.2953,35.1616,35.1998,100122.0
2015-11-04 12:30:00,36.88,36.88,36.7,36.74,77270.0,35.2284,35.2284,35.0565,35.0947,77270.0
2015-11-04 12:40:00,36.75,36.89,36.67,36.8,83710.0,35.1043,35.238,35.0279,35.152,83710.0
2015-11-04 12:50:00,36.8,36.88,36.73,36.88,64276.0,35.152,35.2284,35.0852,35.2284,64276.0
2015-11-04 13:00:00,36.88,36.88,36.56,36.58,115578.0,35.2284,35.2284,34.9228,34.9419,115578.0
2015-11-04 13:10:00,36.59,36.67,36.44,36.45,211520.0,34.9514,35.0279,34.8082,34.8177,211520.0
2015-11-04 13:20:00,36.45,36.76,36.43,36.76,137882.0,34.8177,35.1138,34.7986,35.1138,137882.0
2015-11-04 13:30:00,36.79,36.8,36.71,36.77,70906.0,35.1425,35.152,35.0661,35.1234,70906.0
2015-11-04 13:40:00,36.74,36.77,36.65,36.71,78296.0,35.0947,35.1234,35.0087,35.0661,78296.0
2015-11-04 13:50:00,36.71,36.85,36.7,36.85,79262.0,35.0661,35.1998,35.0565,35.1998,79262.0
2015-11-04 14:00:00,36.85,36.98,36.8,36.97,135276.0,35.1998,35.324,35.152,35.3144,135276.0
2015-11-04 14:10:00,36.97,37.07,36.93,36.98,138070.0,35.3144,35.4099,35.2762,35.324,138070.0
2015-11-04 14:20:00,36.99,37.01,36.84,36.85,115688.0,35.3335,35.3526,35.1902,35.1998,115688.0
2015-11-04 14:30:00,36.91,37.15,36.91,36.99,230288.0,35.2571,35.4864,35.2571,35.3335,230288.0
2015-11-04 14:40:00,36.99,37.05,36.91,36.97,106044.0,35.3335,35.3908,35.2571,35.3144,106044.0
2015-11-04 14:50:00,36.97,36.97,36.84,36.88,92484.0,35.3144,35.3144,35.1902,35.2284,92484.0
2015-11-04 15:00:00,36.9,36.93,36.76,36.8,151658.0,35.2476,35.2762,35.1138,35.152,151658.0
2015-11-04 15:10:00,36.82,36.86,36.73,36.83,116292.0,35.1711,35.2093,35.0852,35.1807,116292.0
2015-11-04 15:20:00,36.84,36.96,36.83,36.85,149694.0,35.1902,35.3049,35.1807,35.1998,149694.0
2015-11-04 15:30:00,36.85,36.86,36.75,36.82,105744.0,35.1998,35.2093,35.1043,35.1711,105744.0
2015-11-04 15:40:00,36.8,36.87,36.73,36.8,159630.0,35.152,35.2189,35.0852,35.152,159630.0
2015-11-04 15:50:00,36.79,37.0,36.79,37.0,228280.0,35.1425,35.3431,35.1425,35.3431,228280.0
2015-11-05 09:30:00,36.96,37.12,36.85,36.88,276912.0,35.3049,35.4577,35.1998,35.2284,276912.0
2015-11-05 09:40:00,36.87,36.93,36.59,36.89,319206.0,35.2189,35.2762,34.9514,35.238,319206.0
2015-11-05 09:50:00,36.88,37.02,36.81,36.99,231434.0,35.2284,35.3622,35.1616,35.3335,231434.0
2015-11-05 10:00:00,36.97,37.16,36.68,36.68,304562.0,35.3144,35.4959,35.0374,35.0374,304562.0
2015-11-05 10:10:00,36.71,36.74,36.27,36.36,405624.0,35.0661,35.0947,34.6458,34.7317,405624.0
2015-11-05 10:20:00,36.37,36.51,36.22,36.24,261596.0,34.7413,34.875,34.598,34.6171,261596.0
2015-11-05 10:30:00,36.22,36.35,36.06,36.25,265260.0,34.598,34.7222,34.4452,34.6267,265260.0
2015-11-05 10:40:00,36.24,36.28,35.86,36.0,445688.0,34.6171,34.6553,34.2541,34.3879,445688.0
2015-11-05 10:50:00,36.01,36.3,35.97,36.3,171612.0,34.3974,34.6744,34.3592,34.6744,171612.0
2015-11-05 11:00:00,36.3,36.38,36.21,36.24,184254.0,34.6744,34.7508,34.5885,34.6171,184254.0
2015-11-05 11:10:00,36.23,36.49,36.23,36.4,155644.0,34.6076,34.8559,34.6076,34.7699,155644.0
2015-11-05 11:20:00,36.43,36.53,36.41,36.48,175544.0,34.7986,34.8941,34.7795,34.8464,175544.0
2015-11-05 11:30:00,36.48,36.58,36.35,36.4,111808.0,34.8464,34.9419,34.7222,34.7699,111808.0
2015-11-05 11:40:00,36.33,36.63,36.3,36.59,146222.0,34.7031,34.9896,34.6744,34.9514,146222.0
2015-11-05 11:50:00,36.58,36.71,36.57,36.61,103586.0,34.9419,35.0661,34.9323,34.9705,103586.0
2015-11-05 12:00:00,36.62,36.76,36.53,36.69,160660.0,34.9801,35.1138,34.8941,35.047,160660.0
2015-11-05 12:10:00,36.69,36.7,36.49,36.58,91122.0,35.047,35.0565,34.8559,34.9419,91122.0
2015-11-05 12:20:00,36.59,36.77,36.54,36.7,136756.0,34.9514,35.1234,34.9037,35.0565,136756.0
2015-11-05 12:30:00,36.74,36.75,36.63,36.71,118910.0,35.0947,35.1043,34.9896,35.0661,118910.0
2015-11-05 12:40:00,36.73,36.91,36.73,36.83,134584.0,35.0852,35.2571,35.0852,35.1807,134584.0
2015-11-05 12:50:00,36.84,37.04,36.8,36.99,154120.0,35.1902,35.3813,35.152,35.3335,154120.0
2015-11-05 13:00:00,37.02,37.13,36.96,37.06,134168.0,35.3622,35.4673,35.3049,35.4004,134168.0
2015-11-05 13:10:00,37.05,37.17,37.01,37.06,133466.0,35.3908,35.5055,35.3526,35.4004,133466.0
2015-11-05 13:20:00,37.04,37.08,36.91,36.91,123542.0,35.3813,35.4195,35.2571,35.2571,123542.0
2015-11-05 13:30:00,36.94,37.26,36.94,37.13,250976.0,35.2858,35.5914,35.2858,35.4673,250976.0
2015-11-05 13:40:00,37.12,37.19,37.0,37.07,118880.0,35.4577,35.5246,35.3431,35.4099,118880.0
2015-11-05 13:50:00,37.05,37.15,36.95,37.1,113666.0,35.3908,35.4864,35.2953,35.4386,113666.0
2015-11-05 14:00:00,37.15,37.23,37.02,37.02,140548.0,35.4864,35.5628,35.3622,35.3622,140548.0
2015-11-05 14:10:00,37.05,37.05,36.92,36.92,275390.0,35.3908,35.3908,35.2667,35.2667,275390.0
2015-11-05 14:20:00,36.92,36.93,36.76,36.83,306532.0,35.2667,35.2762,35.1138,35.1807,306532.0
2015-11-05 14:30:00,36.82,36.86,36.73,36.82,103842.0,35.1711,35.2093,35.0852,35.1711,103842.0
2015-11-05 14:40:00,36.81,36.92,36.81,36.85,76986.0,35.1616,35.2667,35.1616,35.1998,76986.0
2015-11-05 14:50:00,36.88,37.0,36.88,36.99,178876.0,35.2284,35.3431,35.2284,35.3335,178876.0
2015-11-05 15:00:00,37.0,37.0,36.89,36.98,122344.0,35.3431,35.3431,35.238,35.324,122344.0
2015-11-05 15:10:00,36.99,37.1,36.89,37.06,284966.0,35.3335,35.4386,35.238,35.4004,284966.0
2015-11-05 15:20:00,37.08,37.23,37.03,37.18,225550.0,35.4195,35.5628,35.3717,35.515,225550.0
2015-11-05 15:30:00,37.18,37.18,37.07,37.13,75260.0,35.515,35.515,35.4099,35.4673,75260.0
2015-11-05 15:40:00,37.13,37.18,37.02,37.06,225864.0,35.4673,35.515,35.3622,35.4004,225864.0
2015-11-05 15:50:00,37.05,37.13,36.98,37.04,365482.0,35.3908,35.4673,35.324,35.3813,365482.0
2015-11-06 09:30:00,36.73,37.01,36.67,36.85,343992.0,35.0852,35.3526,35.0279,35.1998,343992.0
2015-11-06 09:40:00,36.87,37.1,36.76,36.78,299172.0,35.2189,35.4386,35.1138,35.1329,299172.0
2015-11-06 09:50:00,36.77,36.84,36.45,36.55,298502.0,35.1234,35.1902,34.8177,34.9132,298502.0
2015-11-06 10:00:00,36.57,36.59,36.04,36.3,522380.0,34.9323,34.9514,34.4261,34.6744,522380.0
2015-11-06 10:10:00,36.29,36.63,36.27,36.56,194070.0,34.6649,34.9896,34.6458,34.9228,194070.0
2015-11-06 10:20:00,36.54,36.59,36.34,36.58,162026.0,34.9037,34.9514,34.7126,34.9419,162026.0
2015-11-06 10:30:00,36.57,36.74,36.47,36.69,266232.0,34.9323,35.0947,34.8368,35.047,266232.0
2015-11-06 10:40:00,36.69,36.95,36.69,36.8,332654.0,35.047,35.2953,35.047,35.152,332654.0
2015-11-06 10:50:00,36.83,36.89,36.66,36.81,159780.0,35.1807,35.238,35.0183,35.1616,159780.0
2015-11-06 11:00:00,36.81,36.94,36.67,36.85,192908.0,35.1616,35.2858,35.0279,35.1998,192908.0
2015-11-06 11:10:00,36.87,36.94,36.74,36.83,145418.0,35.2189,35.2858,35.0947,35.1807,145418.0
2015-11-06 11:20:00,36.78,36.84,36.55,36.67,309660.0,35.1329,35.1902,34.9132,35.0279,309660.0
2015-11-06 11:30:00,36.68,37.0,36.67,36.93,325100.0,35.0374,35.3431,35.0279,35.2762,325100.0
2015-11-06 11:40:00,36.93,37.21,36.89,37.18,415164.0,35.2762,35.5437,35.238,35.515,415164.0
2015-11-06 11:50:00,37.18,37.37,37.15,37.26,240628.0,35.515,35.6965,35.4864,35.5914,240628.0
2015-11-06 12:00:00,37.27,37.37,37.25,37.3,182352.0,35.601,35.6965,35.5819,35.6296,182352.0
2015-11-06 12:10:00,37.32,37.44,37.32,37.34,165664.0,35.6487,35.7634,35.6487,35.6678,165664.0
2015-11-06 12:20:00,37.33,37.35,37.1,37.2,182010.0,35.6583,35.6774,35.4386,35.5341,182010.0
2015-11-06 12:30:00,37.18,37.27,37.09,37.13,113808.0,35.515,35.601,35.429,35.4673,113808.0
2015-11-06 12:40:00,37.12,37.38,37.1,37.24,195454.0,35.4577,35.7061,35.4386,35.5723,195454.0
2015-11-06 12:50:00,37.23,37.4,37.2,37.38,88760.0,35.5628,35.7252,35.5341,35.7061,88760.0
2015-11-06 13:00:00,37.39,37.46,37.3,37.4,162614.0,35.7156,35.7825,35.6296,35.7252,162614.0
2015-11-06 13:10:00,37.43,37.5,37.4,37.45,227170.0,35.7538,35.8207,35.7252,35.7729,227170.0
2015-11-06 13:20:00,37.47,37.6,37.41,37.41,144892.0,35.792,35.9162,35.7347,35.7347,144892.0
2015-11-06 13:30:00,37.4,37.49,37.28,37.35,118316.0,35.7252,35.8111,35.6105,35.6774,118316.0
2015-11-06 13:40:00,37.38,37.54,37.28,37.54,235344.0,35.7061,35.8589,35.6105,35.8589,235344.0
2015-11-06 13:50:00,37.54,37.74,37.54,37.58,289788.0,35.8589,36.0499,35.8589,35.8971,289788.0
2015-11-06 14:00:00,37.63,37.77,37.57,37.67,194348.0,35.9449,36.0786,35.8875,35.9831,194348.0
2015-11-06 14:10:00,37.68,37.7,37.44,37.5,96830.0,35.9926,36.0117,35.7634,35.8207,96830.0
2015-11-06 14:20:00,37.51,37.63,37.46,37.53,123080.0,35.8302,35.9449,35.7825,35.8493,123080.0
2015-11-06 14:30:00,37.49,37.55,37.35,37.36,158798.0,35.8111,35.8684,35.6774,35.687,158798.0
2015-11-06 14:40:00,37.35,37.52,37.33,37.49,105562.0,35.6774,35.8398,35.6583,35.8111,105562.0
2015-11-06 14:50:00,37.48,37.59,37.48,37.54,104452.0,35.8016,35.9067,35.8016,35.8589,104452.0
2015-11-06 15:00:00,37.56,37.73,37.52,37.69,187818.0,35.878,36.0404,35.8398,36.0022,187818.0
2015-11-06 15:10:00,37.71,37.74,37.66,37.72,127580.0,36.0213,36.0499,35.9735,36.0308,127580.0
2015-11-06 15:20:00,37.74,37.8,37.68,37.73,284662.0,36.0499,36.1072,35.9926,36.0404,284662.0
2015-11-06 15:30:00,37.74,37.9,37.73,37.75,316208.0,36.0499,36.2028,36.0404,36.0595,316208.0
2015-11-06 15:40:00,37.76,37.88,37.72,37.85,265424.0,36.069,36.1837,36.0308,36.155,265424.0
2015-11-06 15:50:00,37.87,37.96,37.8,37.85,534834.0,36.1741,36.2601,36.1072,36.155,534834.0
2015-11-09 09:30:00,37.7,37.89,37.34,37.52,469928.0,36.0117,36.1932,35.6678,35.8398,469928.0
2015-11-09 09:40:00,37.53,37.57,37.15,37.15,463190.0,35.8493,35.8875,35.4864,35.4864,463190.0
2015-11-09 09:50:00,37.16,37.42,37.12,37.2,405288.0,35.4959,35.7443,35.4577,35.5341,405288.0
2015-11-09 10:00:00,37.19,37.24,36.92,36.98,605216.0,35.5246,35.5723,35.2667,35.324,605216.0
2015-11-09 10:10:00,36.97,37.1,36.84,36.99,553168.0,35.3144,35.4386,35.1902,35.3335,553168.0
2015-11-09 10:20:00,37.0,37.01,36.73,36.83,612630.0,35.3431,35.3526,35.0852,35.1807,612630.0
2015-11-09 10:30:00,36.82,36.98,36.68,36.98,468792.0,35.1711,35.324,35.0374,35.324,468792.0
2015-11-09 10:40:00,36.96,37.04,36.82,36.99,315424.0,35.3049,35.3813,35.1711,35.3335,315424.0
2015-11-09 10:50:00,36.98,37.1,36.9,37.02,262874.0,35.324,35.4386,35.2476,35.3622,262874.0
2015-11-09 11:00:00,37.02,37.02,36.67,36.67,569884.0,35.3622,35.3622,35.0279,35.0279,569884.0
2015-11-09 11:10:00,36.67,36.79,36.44,36.6,543756.0,35.0279,35.1425,34.8082,34.961,543756.0
2015-11-09 11:20:00,36.58,36.6,36.2,36.25,469992.0,34.9419,34.961,34.5789,34.6267,469992.0
2015-11-09 11:30:00,36.23,36.41,36.21,36.41,231196.0,34.6076,34.7795,34.5885,34.7795,231196.0
2015-11-09 11:40:00,36.39,36.46,36.23,36.3,189896.0,34.7604,34.8273,34.6076,34.6744,189896.0
2015-11-09 11:50:00,36.31,36.31,36.13,36.16,292104.0,34.684,34.684,34.512,34.5407,292104.0
2015-11-09 12:00:00,36.15,36.25,36.0,36.19,295622.0,34.5311,34.6267,34.3879,34.5693,295622.0
2015-11-09 12:10:00,36.18,36.23,36.09,36.17,219486.0,34.5598,34.6076,34.4738,34.5502,219486.0
2015-11-09 12:20:00,36.17,36.34,36.13,36.34,123534.0,34.5502,34.7126,34.512,34.7126,123534.0
2015-11-09 12:30:00,36.33,36.4,36.24,36.4,176114.0,34.7031,34.7699,34.6171,34.7699,176114.0
2015-11-09 12:40:00,36.4,36.61,36.4,36.48,237886.0,34.7699,34.9705,34.7699,34.8464,237886.0
2015-11-09 12:50:00,36.49,36.57,36.46,36.49,138248.0,34.8559,34.9323,34.8273,34.8559,138248.0
2015-11-09 13:00:00,36.55,36.59,36.29,36.33,184852.0,34.9132,34.9514,34.6649,34.7031,184852.0
2015-11-09 13:10:00,36.34,36.35,36.19,36.22,211400.0,34.7126,34.7222,34.5693,34.598,211400.0
2015-11-09 13:20:00,36.2,36.41,36.2,36.37,85328.0,34.5789,34.7795,34.5789,34.7413,85328.0
2015-11-09 13:30:00,36.38,36.51,36.24,36.5,159586.0,34.7508,34.875,34.6171,34.8655,159586.0
2015-11-09 13:40:00,36.49,36.49,36.19,36.22,175982.0,34.8559,34.8559,34.5693,34.598,175982.0
2015-11-09 13:50:00,36.22,36.32,36.07,36.3,267574.0,34.598,34.6935,34.4547,34.6744,267574.0
2015-11-09 14:00:00,36.3,36.54,36.2,36.47,349314.0,34.6744,34.9037,34.5789,34.8368,349314.0
2015-11-09 14:10:00,36.47,36.52,36.3,36.42,176396.0,34.8368,34.8846,34.6744,34.789,176396.0
2015-11-09 14:20:00,36.47,36.48,36.3,36.32,98284.0,34.8368,34.8464,34.6744,34.6935,98284.0
2015-11-09 14:30:00,36.31,36.47,36.18,36.19,235222.0,34.684,34.8368,34.5598,34.5693,235222.0
2015-11-09 14:40:00,36.18,36.29,36.18,36.28,151522.0,34.5598,34.6649,34.5598,34.6553,151522.0
2015-11-09 14:50:00,36.3,36.35,36.23,36.25,85590.0,34.6744,34.7222,34.6076,34.6267,85590.0
2015-11-09 15:00:00,36.25,36.32,36.12,36.22,203664.0,34.6267,34.6935,34.5025,34.598,203664.0
2015-11-09 15:10:00,36.23,36.41,36.13,36.4,176916.0,34.6076,34.7795,34.512,34.7699,176916.0
2015-11-09 15:20:00,36.36,36.45,36.26,36.42,155448.0,34.7317,34.8177,34.6362,34.789,155448.0
2015-11-09 15:30:00,36.43,36.72,36.43,36.7,517694.0,34.7986,35.0756,34.7986,35.0565,517694.0
2015-11-09 15:40:00,36.71,36.8,36.64,36.74,422864.0,35.0661,35.152,34.9992,35.0947,422864.0
2015-11-09 15:50:00,36.74,36.74,36.38,36.51,514786.0,35.0947,35.0947,34.7508,34.875,514786.0
2015-11-10 09:30:00,36.05,36.46,36.05,36.36,238170.0,34.4356,34.8273,34.4356,34.7317,238170.0
2015-11-10 09:40:00,36.37,36.47,36.04,36.47,220154.0,34.7413,34.8368,34.4261,34.8368,220154.0
2015-11-10 09:50:00,36.45,36.58,36.33,36.41,229336.0,34.8177,34.9419,34.7031,34.7795,229336.0
2015-11-10 10:00:00,36.42,36.48,36.17,36.22,172248.0,34.789,34.8464,34.5502,34.598,172248.0
2015-11-10 10:10:00,36.19,36.24,35.92,35.94,310908.0,34.5693,34.6171,34.3114,34.3305,310908.0
2015-11-10 10:20:00,35.92,35.93,35.72,35.87,412312.0,34.3114,34.321,34.1204,34.2637,412312.0
2015-11-10 10:30:00,35.85,35.97,35.74,35.97,220450.0,34.2446,34.3592,34.1395,34.3592,220450.0
2015-11-10 10:40:00,35.97,36.12,35.83,36.11,244260.0,34.3592,34.5025,34.2255,34.4929,244260.0
2015-11-10 10:50:00,36.12,36.27,36.07,36.2,289792.0,34.5025,34.6458,34.4547,34.5789,289792.0
2015-11-10 11:00:00,36.23,36.34,36.18,36.2,185534.0,34.6076,34.7126,34.5598,34.5789,185534.0
2015-11-10 11:10:00,36.18,36.24,36.06,36.11,109708.0,34.5598,34.6171,34.4452,34.4929,109708.0
2015-11-10 11:20:00,36.12,36.15,35.88,35.94,383628.0,34.5025,34.5311,34.2732,34.3305,383628.0
2015-11-10 11:30:00,35.94,36.01,35.8,35.8,123454.0,34.3305,34.3974,34.1968,34.1968,123454.0
2015-11-10 11:40:00,35.8,36.06,35.8,36.02,122706.0,34.1968,34.4452,34.1968,34.407,122706.0
2015-11-10 11:50:00,36.0,36.13,35.9,36.13,131754.0,34.3879,34.512,34.2923,34.512,131754.0
2015-11-10 12:00:00,36.1,36.27,36.09,36.26,183326.0,34.4834,34.6458,34.4738,34.6362,183326.0
2015-11-10 12:10:00,36.27,36.51,36.26,36.46,290154.0,34.6458,34.875,34.6362,34.8273,290154.0
2015-11-10 12:20:00,36.44,36.48,36.38,36.4,121750.0,34.8082,34.8464,34.7508,34.7699,121750.0
2015-11-10 12:30:00,36.39,36.43,36.23,36.33,121708.0,34.7604,34.7986,34.6076,34.7031,121708.0
2015-11-10 12:40:00,36.32,36.34,36.2,36.29,101018.0,34.6935,34.7126,34.5789,34.6649,101018.0
2015-11-10 12:50:00,36.35,36.4,36.27,36.27,50652.0,34.7222,34.7699,34.6458,34.6458,50652.0
2015-11-10 13:00:00,36.27,36.27,36.13,36.21,69362.0,34.6458,34.6458,34.512,34.5885,69362.0
2015-11-10 13:10:00,36.2,36.32,36.2,36.24,48818.0,34.5789,34.6935,34.5789,34.6171,48818.0
2015-11-10 13:20:00,36.23,36.33,36.17,36.32,112288.0,34.6076,34.7031,34.5502,34.6935,112288.0
2015-11-10 13:30:00,36.33,36.4,36.26,36.34,59488.0,34.7031,34.7699,34.6362,34.7126,59488.0
2015-11-10 13:40:00,36.34,36.47,36.32,36.43,66340.0,34.7126,34.8368,34.6935,34.7986,66340.0
2015-11-10 13:50:00,36.43,36.6,36.43,36.49,192062.0,34.7986,34.961,34.7986,34.8559,192062.0
2015-11-10 14:00:00,36.49,36.55,36.35,36.36,157132.0,34.8559,34.9132,34.7222,34.7317,157132.0
2015-11-10 14:10:00,36.35,36.51,36.35,36.42,101342.0,34.7222,34.875,34.7222,34.789,101342.0
2015-11-10 14:20:00,36.42,36.48,36.39,36.44,72460.0,34.789,34.8464,34.7604,34.8082,72460.0
2015-11-10 14:30:00,36.45,36.57,36.44,36.55,135804.0,34.8177,34.9323,34.8082,34.9132,135804.0
2015-11-10 14:40:00,36.55,36.77,36.53,36.74,506740.0,34.9132,35.1234,34.8941,35.0947,506740.0
2015-11-10 14:50:00,36.76,36.81,36.6,36.61,220604.0,35.1138,35.1616,34.961,34.9705,220604.0
2015-11-10 15:00:00,36.6,36.71,36.59,36.71,132888.0,34.961,35.0661,34.9514,35.0661,132888.0
2015-11-10 15:10:00,36.72,36.79,36.68,36.68,99180.0,35.0756,35.1425,35.0374,35.0374,99180.0
2015-11-10 15:20:00,36.69,36.71,36.59,36.67,147556.0,35.047,35.0661,34.9514,35.0279,147556.0
2015-11-10 15:30:00,36.66,36.77,36.59,36.66,217524.0,35.0183,35.1234,34.9514,35.0183,217524.0
2015-11-10 15:40:00,36.69,36.82,36.67,36.77,203466.0,35.047,35.1711,35.0279,35.1234,203466.0
2015-11-10 15:50:00,36.77,36.79,36.59,36.77,579272.0,35.1234,35.1425,34.9514,35.1234,579272.0
2015-11-11 09:30:00,36.97,36.98,36.7,36.8,431430.0,35.3144,35.324,35.0565,35.152,431430.0
2015-11-11 09:40:00,36.78,36.81,36.64,36.73,192094.0,35.1329,35.1616,34.9992,35.0852,192094.0
2015-11-11 09:50:00,36.72,36.85,36.6,36.67,223008.0,35.0756,35.1998,34.961,35.0279,223008.0
2015-11-11 10:00:00,36.67,36.69,36.44,36.5,210038.0,35.0279,35.047,34.8082,34.8655,210038.0
2015-11-11 10:10:00,36.5,36.51,36.27,36.42,164782.0,34.8655,34.875,34.6458,34.789,164782.0
2015-11-11 10:20:00,36.4,36.45,36.3,36.39,107090.0,34.7699,34.8177,34.6744,34.7604,107090.0
2015-11-11 10:30:00,36.41,36.49,36.16,36.21,224426.0,34.7795,34.8559,34.5407,34.5885,224426.0
2015-11-11 10:40:00,36.22,36.3,36.13,36.19,201032.0,34.598,34.6744,34.512,34.5693,201032.0
2015-11-11 10:50:00,36.19,36.26,36.06,36.15,225168.0,34.5693,34.6362,34.4452,34.5311,225168.0
2015-11-11 11:00:00,36.19,36.27,36.05,36.23,158614.0,34.5693,34.6458,34.4356,34.6076,158614.0
2015-11-11 11:10:00,36.23,36.3,36.15,36.29,103364.0,34.6076,34.6744,34.5311,34.6649,103364.0
2015-11-11 11:20:00,36.3,36.31,36.11,36.17,198506.0,34.6744,34.684,34.4929,34.5502,198506.0
2015-11-11 11:30:00,36.19,36.29,36.18,36.29,87446.0,34.5693,34.6649,34.5598,34.6649,87446.0
2015-11-11 11:40:00,36.29,36.54,36.29,36.5,258218.0,34.6649,34.9037,34.6649,34.8655,258218.0
2015-11-11 11:50:00,36.49,36.73,36.49,36.71,223416.0,34.8559,35.0852,34.8559,35.0661,223416.0
2015-11-11 12:00:00,36.73,36.74,36.59,36.63,66376.0,35.0852,35.0947,34.9514,34.9896,66376.0
2015-11-11 12:10:00,36.64,36.75,36.62,36.69,139418.0,34.9992,35.1043,34.9801,35.047,139418.0
2015-11-11 12:20:00,36.66,36.91,36.66,36.74,246742.0,35.0183,35.2571,35.0183,35.0947,246742.0
2015-11-11 12:30:00,36.75,36.85,36.74,36.74,104258.0,35.1043,35.1998,35.0947,35.0947,104258.0
2015-11-11 12:40:00,36.72,36.73,36.6,36.62,81054.0,35.0756,35.0852,34.961,34.9801,81054.0
2015-11-11 12:50:00,36.6,36.61,36.5,36.56,91250.0,34.961,34.9705,34.8655,34.9228,91250.0
2015-11-11 13:00:00,36.52,36.52,36.23,36.24,315770.0,34.8846,34.8846,34.6076,34.6171,315770.0
2015-11-11 13:10:00,36.23,36.24,36.09,36.2,272752.0,34.6076,34.6171,34.4738,34.5789,272752.0
2015-11-11 13:20:00,36.21,36.31,36.04,36.1,196362.0,34.5885,34.684,34.4261,34.4834,196362.0
2015-11-11 13:30:00,36.1,36.13,35.91,36.02,234942.0,34.4834,34.512,34.3019,34.407,234942.0
2015-11-11 13:40:00,36.02,36.2,35.98,36.2,107666.0,34.407,34.5789,34.3688,34.5789,107666.0
2015-11-11 13:50:00,36.19,36.22,36.04,36.04,151108.0,34.5693,34.598,34.4261,34.4261,151108.0
2015-11-11 14:00:00,36.05,36.15,35.98,36.1,93594.0,34.4356,34.5311,34.3688,34.4834,93594.0
2015-11-11 14:10:00,36.09,36.21,36.07,36.2,75118.0,34.4738,34.5885,34.4547,34.5789,75118.0
2015-11-11 14:20:00,36.19,36.32,36.13,36.32,209086.0,34.5693,34.6935,34.512,34.6935,209086.0
2015-11-11 14:30:00,36.33,36.38,36.22,36.22,143248.0,34.7031,34.7508,34.598,34.598,143248.0
2015-11-11 14:40:00,36.22,36.25,36.06,36.15,111224.0,34.598,34.6267,34.4452,34.5311,111224.0
2015-11-11 14:50:00,36.17,36.2,35.98,35.99,132296.0,34.5502,34.5789,34.3688,34.3783,132296.0
2015-11-11 15:00:00,35.98,36.05,35.9,35.96,187286.0,34.3688,34.4356,34.2923,34.3496,187286.0
2015-11-11 15:10:00,35.96,36.1,35.95,35.95,83532.0,34.3496,34.4834,34.3401,34.3401,83532.0
2015-11-11 15:20:00,35.98,36.07,35.94,36.07,78728.0,34.3688,34.4547,34.3305,34.4547,78728.0
2015-11-11 15:30:00,36.05,36.09,35.92,36.02,172968.0,34.4356,34.4738,34.3114,34.407,172968.0
2015-11-11 15:40:00,36.0,36.1,35.94,35.96,138532.0,34.3879,34.4834,34.3305,34.3496,138532.0
2015-11-11 15:50:00,35.97,36.05,35.83,35.87,332462.0,34.3592,34.4356,34.2255,34.2637,332462.0
2015-11-12 09:30:00,35.12,35.25,34.85,34.87,645780.0,33.5473,33.6714,33.2894,33.3085,645780.0
2015-11-12 09:40:00,34.85,35.1,34.75,35.06,449270.0,33.2894,33.5282,33.1938,33.49,449270.0
2015-11-12 09:50:00,35.09,35.1,34.71,34.73,302326.0,33.5186,33.5282,33.1556,33.1747,302326.0
2015-11-12 10:00:00,34.71,34.72,34.36,34.59,714454.0,33.1556,33.1652,32.8213,33.041,714454.0
2015-11-12 10:10:00,34.58,34.77,34.45,34.69,418478.0,33.0314,33.2129,32.9073,33.1365,418478.0
2015-11-12 10:20:00,34.71,34.74,34.54,34.6,307914.0,33.1556,33.1843,32.9932,33.0505,307914.0
2015-11-12 10:30:00,34.57,34.88,34.46,34.83,454616.0,33.0219,33.318,32.9168,33.2703,454616.0
2015-11-12 10:40:00,34.84,34.94,34.76,34.8,272878.0,33.2798,33.3753,33.2034,33.2416,272878.0
2015-11-12 10:50:00,34.83,35.22,34.76,35.16,437868.0,33.2703,33.6428,33.2034,33.5855,437868.0
2015-11-12 11:00:00,35.17,35.27,34.99,35.12,301746.0,33.595,33.6905,33.4231,33.5473,301746.0
2015-11-12 11:10:00,35.11,35.11,34.87,34.91,503830.0,33.5377,33.5377,33.3085,33.3467,503830.0
2015-11-12 11:20:00,34.9,34.93,34.71,34.73,139178.0,33.3371,33.3658,33.1556,33.1747,139178.0
2015-11-12 11:30:00,34.72,34.77,34.6,34.73,172602.0,33.1652,33.2129,33.0505,33.1747,172602.0
2015-11-12 11:40:00,34.77,34.88,34.52,34.65,378230.0,33.2129,33.318,32.9741,33.0983,378230.0
2015-11-12 11:50:00,34.63,34.79,34.58,34.74,167086.0,33.0792,33.232,33.0314,33.1843,167086.0
2015-11-12 12:00:00,34.74,34.82,34.68,34.69,247436.0,33.1843,33.2607,33.127,33.1365,247436.0
2015-11-12 12:10:00,34.69,34.72,34.44,34.5,409278.0,33.1365,33.1652,32.8977,32.955,409278.0
2015-11-12 12:20:00,34.51,34.52,34.38,34.52,244440.0,32.9646,32.9741,32.8404,32.9741,244440.0
2015-11-12 12:30:00,34.52,34.55,34.42,34.46,153394.0,32.9741,33.0028,32.8786,32.9168,153394.0
2015-11-12 12:40:00,34.46,34.58,34.44,34.56,187694.0,32.9168,33.0314,32.8977,33.0123,187694.0
2015-11-12 12:50:00,34.56,34.72,34.56,34.59,241688.0,33.0123,33.1652,33.0123,33.041,241688.0
2015-11-12 13:00:00,34.6,34.7,34.57,34.59,141000.0,33.0505,33.1461,33.0219,33.041,141000.0
2015-11-12 13:10:00,34.57,34.73,34.56,34.73,84262.0,33.0219,33.1747,33.0123,33.1747,84262.0
2015-11-12 13:20:00,34.72,34.77,34.58,34.68,158476.0,33.1652,33.2129,33.0314,33.127,158476.0
2015-11-12 13:30:00,34.7,34.75,34.58,34.74,150274.0,33.1461,33.1938,33.0314,33.1843,150274.0
2015-11-12 13:40:00,34.74,34.75,34.49,34.56,166626.0,33.1843,33.1938,32.9455,33.0123,166626.0
2015-11-12 13:50:00,34.56,34.59,34.47,34.55,109936.0,33.0123,33.041,32.9264,33.0028,109936.0
2015-11-12 14:00:00,34.56,34.58,34.27,34.37,222028.0,33.0123,33.0314,32.7353,32.8308,222028.0
2015-11-12 14:10:00,34.35,34.35,34.16,34.16,256452.0,32.8117,32.8117,32.6303,32.6303,256452.0
2015-11-12 14:20:00,34.17,34.3,34.09,34.28,254104.0,32.6398,32.764,32.5634,32.7449,254104.0
2015-11-12 14:30:00,34.29,34.33,34.12,34.13,167892.0,32.7544,32.7926,32.592,32.6016,167892.0
2015-11-12 14:40:00,34.13,34.2,34.0,34.02,268376.0,32.6016,32.6685,32.4774,32.4965,268376.0
2015-11-12 14:50:00,34.02,34.02,33.85,33.96,962012.0,32.4965,32.4965,32.3341,32.4392,962012.0
2015-11-12 15:00:00,33.95,34.06,33.93,33.99,241068.0,32.4297,32.5347,32.4106,32.4679,241068.0
2015-11-12 15:10:00,33.99,34.11,33.92,34.1,172910.0,32.4679,32.5825,32.401,32.5729,172910.0
2015-11-12 15:20:00,34.1,34.17,34.06,34.13,215650.0,32.5729,32.6398,32.5347,32.6016,215650.0
2015-11-12 15:30:00,34.14,34.16,33.94,33.94,237418.0,32.6111,32.6303,32.4201,32.4201,237418.0
2015-11-12 15:40:00,33.95,33.98,33.77,33.78,650864.0,32.4297,32.4583,32.2577,32.2673,650864.0
2015-11-12 15:50:00,33.77,33.85,33.66,33.81,831070.0,32.2577,32.3341,32.1526,32.2959,831070.0
2015-11-13 09:30:00,33.41,33.66,33.4,33.44,476410.0,31.9138,32.1526,31.9043,31.9425,476410.0
2015-11-13 09:40:00,33.45,33.56,33.3,33.38,328778.0,31.952,32.0571,31.8088,31.8852,328778.0
2015-11-13 09:50:00,33.39,33.56,33.26,33.36,409996.0,31.8947,32.0571,31.7706,31.8661,409996.0
2015-11-13 10:00:00,33.36,33.51,33.06,33.1,705610.0,31.8661,32.0094,31.5795,31.6177,705610.0
2015-11-13 10:10:00,33.09,33.1,32.71,32.81,666760.0,31.6082,31.6177,31.2452,31.3407,666760.0
2015-11-13 10:20:00,32.8,33.11,32.78,32.97,402548.0,31.3312,31.6273,31.3121,31.4935,402548.0
2015-11-13 10:30:00,32.99,33.25,32.9,33.25,340788.0,31.5126,31.761,31.4267,31.761,340788.0
2015-11-13 10:40:00,33.23,33.44,33.23,33.34,369108.0,31.7419,31.9425,31.7419,31.847,369108.0
2015-11-13 10:50:00,33.34,33.67,33.27,33.66,403136.0,31.847,32.1622,31.7801,32.1526,403136.0
2015-11-13 11:00:00,33.67,33.67,33.38,33.51,350254.0,32.1622,32.1622,31.8852,32.0094,350254.0
2015-11-13 11:10:00,33.52,33.56,33.13,33.34,531616.0,32.0189,32.0571,31.6464,31.847,531616.0
2015-11-13 11:20:00,33.35,33.78,33.3,33.71,717054.0,31.8565,32.2673,31.8088,32.2004,717054.0
2015-11-13 11:30:00,33.69,33.81,33.56,33.58,301640.0,32.1813,32.2959,32.0571,32.0762,301640.0
2015-11-13 11:40:00,33.56,33.63,33.43,33.57,218990.0,32.0571,32.124,31.9329,32.0667,218990.0
2015-11-13 11:50:00,33.56,33.96,33.46,33.94,396056.0,32.0571,32.4392,31.9616,32.4201,396056.0
2015-11-13 12:00:00,33.95,34.03,33.85,33.98,348478.0,32.4297,32.5061,32.3341,32.4583,348478.0
2015-11-13 12:10:00,33.99,34.19,33.99,34.06,569032.0,32.4679,32.6589,32.4679,32.5347,569032.0
2015-11-13 12:20:00,34.07,34.11,33.82,33.87,246104.0,32.5443,32.5825,32.3055,32.3532,246104.0
2015-11-13 12:30:00,33.9,33.92,33.71,33.75,192542.0,32.3819,32.401,32.2004,32.2386,192542.0
2015-11-13 12:40:00,33.74,33.75,33.64,33.68,114164.0,32.2291,32.2386,32.1335,32.1717,114164.0
2015-11-13 12:50:00,33.68,33.83,33.67,33.83,159858.0,32.1717,32.315,32.1622,32.315,159858.0
2015-11-13 13:00:00,33.85,33.88,33.58,33.63,139786.0,32.3341,32.3628,32.0762,32.124,139786.0
2015-11-13 13:10:00,33.63,33.67,33.48,33.55,179784.0,32.124,32.1622,31.9807,32.0476,179784.0
2015-11-13 13:20:00,33.59,33.6,33.43,33.49,207280.0,32.0858,32.0953,31.9329,31.9903,207280.0
2015-11-13 13:30:00,33.51,33.59,33.27,33.3,333624.0,32.0094,32.0858,31.7801,31.8088,333624.0
2015-11-13 13:40:00,33.3,33.42,33.25,33.25,207964.0,31.8088,31.9234,31.761,31.761,207964.0
2015-11-13 13:50:00,33.25,33.49,33.22,33.22,237396.0,31.761,31.9903,31.7323,31.7323,237396.0
2015-11-13 14:00:00,33.21,33.35,33.13,33.15,128306.0,31.7228,31.8565,31.6464,31.6655,128306.0
2015-11-13 14:10:00,33.17,33.27,33.1,33.22,142860.0,31.6846,31.7801,31.6177,31.7323,142860.0
2015-11-13 14:20:00,33.24,33.3,33.08,33.09,103014.0,31.7515,31.8088,31.5986,31.6082,103014.0
2015-11-13 14:30:00,33.08,33.23,33.07,33.18,161242.0,31.5986,31.7419,31.5891,31.6941,161242.0
2015-11-13 14:40:00,33.18,33.27,33.09,33.15,167084.0,31.6941,31.7801,31.6082,31.6655,167084.0
2015-11-13 14:50:00,33.13,33.2,33.01,33.11,333802.0,31.6464,31.7132,31.5318,31.6273,333802.0
2015-11-13 15:00:00,33.1,33.23,33.09,33.18,330028.0,31.6177,31.7419,31.6082,31.6941,330028.0
2015-11-13 15:10:00,33.18,33.31,33.11,33.12,388250.0,31.6941,31.8183,31.6273,31.6368,388250.0
2015-11-13 15:20:00,33.12,33.22,33.04,33.17,324264.0,31.6368,31.7323,31.5604,31.6846,324264.0
2015-11-13 15:30:00,33.16,33.27,33.09,33.16,385304.0,31.675,31.7801,31.6082,31.675,385304.0
2015-11-13 15:40:00,33.16,33.24,33.05,33.08,383686.0,31.675,31.7515,31.57,31.5986,383686.0
2015-11-13 15:50:00,33.07,33.11,32.96,33.02,836456.0,31.5891,31.6273,31.484,31.5413,836456.0
2015-11-16 09:30:00,32.99,33.27,32.88,33.23,550324.0,31.5126,31.7801,31.4076,31.7419,550324.0
2015-11-16 09:40:00,33.21,33.32,33.01,33.14,491202.0,31.7228,31.8279,31.5318,31.6559,491202.0
2015-11-16 09:50:00,33.15,33.3,32.88,32.94,332996.0,31.6655,31.8088,31.4076,31.4649,332996.0
2015-11-16 10:00:00,32.92,33.01,32.71,32.8,340494.0,31.4458,31.5318,31.2452,31.3312,340494.0
2015-11-16 10:10:00,32.79,32.96,32.72,32.93,286784.0,31.3216,31.484,31.2547,31.4553,286784.0
2015-11-16 10:20:00,32.92,33.21,32.87,32.91,250460.0,31.4458,31.7228,31.398,31.4362,250460.0
2015-11-16 10:30:00,32.93,32.93,32.71,32.91,266450.0,31.4553,31.4553,31.2452,31.4362,266450.0
2015-11-16 10:40:00,32.85,32.99,32.81,32.82,232942.0,31.3789,31.5126,31.3407,31.3503,232942.0
2015-11-16 10:50:00,32.79,32.81,32.6,32.67,235938.0,31.3216,31.3407,31.1401,31.207,235938.0
2015-11-16 11:00:00,32.66,32.76,32.57,32.61,154302.0,31.1974,31.2929,31.1115,31.1497,154302.0
2015-11-16 11:10:00,32.63,32.79,32.52,32.63,141086.0,31.1688,31.3216,31.0637,31.1688,141086.0
2015-11-16 11:20:00,32.65,32.76,32.47,32.48,243692.0,31.1879,31.2929,31.0159,31.0255,243692.0
2015-11-16 11:30:00,32.49,32.67,32.49,32.57,154092.0,31.035,31.207,31.035,31.1115,154092.0
2015-11-16 11:40:00,32.58,32.84,32.58,32.79,185324.0,31.121,31.3694,31.121,31.3216,185324.0
2015-11-16 11:50:00,32.79,32.81,32.67,32.72,114716.0,31.3216,31.3407,31.207,31.2547,114716.0
2015-11-16 12:00:00,32.74,32.89,32.72,32.84,141810.0,31.2738,31.4171,31.2547,31.3694,141810.0
2015-11-16 12:10:00,32.85,32.88,32.72,32.85,117562.0,31.3789,31.4076,31.2547,31.3789,117562.0
2015-11-16 12:20:00,32.87,33.02,32.85,33.01,220224.0,31.398,31.5413,31.3789,31.5318,220224.0
2015-11-16 12:30:00,33.02,33.2,33.01,33.1,243242.0,31.5413,31.7132,31.5318,31.6177,243242.0
2015-11-16 12:40:00,33.09,33.19,33.0,33.03,97628.0,31.6082,31.7037,31.5222,31.5509,97628.0
2015-11-16 12:50:00,33.03,33.07,32.92,33.0,93674.0,31.5509,31.5891,31.4458,31.5222,93674.0
2015-11-16 13:00:00,33.0,33.09,32.94,33.04,73158.0,31.5222,31.6082,31.4649,31.5604,73158.0
2015-11-16 13:10:00,33.07,33.19,33.04,33.16,138310.0,31.5891,31.7037,31.5604,31.675,138310.0
2015-11-16 13:20:00,33.17,33.25,33.09,33.13,186562.0,31.6846,31.761,31.6082,31.6464,186562.0
2015-11-16 13:30:00,33.13,33.24,33.08,33.09,140754.0,31.6464,31.7515,31.5986,31.6082,140754.0
2015-11-16 13:40:00,33.09,33.16,33.02,33.15,177554.0,31.6082,31.675,31.5413,31.6655,177554.0
2015-11-16 13:50:00,33.14,33.35,33.11,33.35,238276.0,31.6559,31.8565,31.6273,31.8565,238276.0
2015-11-16 14:00:00,33.35,33.42,33.24,33.29,230352.0,31.8565,31.9234,31.7515,31.7992,230352.0
2015-11-16 14:10:00,33.27,33.36,33.24,33.35,148184.0,31.7801,31.8661,31.7515,31.8565,148184.0
2015-11-16 14:20:00,33.36,33.45,33.34,33.37,126574.0,31.8661,31.952,31.847,31.8756,126574.0
2015-11-16 14:30:00,33.35,33.51,33.35,33.45,170354.0,31.8565,32.0094,31.8565,31.952,170354.0
2015-11-16 14:40:00,33.44,33.54,33.42,33.44,165212.0,31.9425,32.038,31.9234,31.9425,165212.0
2015-11-16 14:50:00,33.46,33.54,33.37,33.54,108748.0,31.9616,32.038,31.8756,32.038,108748.0
2015-11-16 15:00:00,33.52,33.69,33.52,33.63,217056.0,32.0189,32.1813,32.0189,32.124,217056.0
2015-11-16 15:10:00,33.65,33.71,33.6,33.62,174004.0,32.1431,32.2004,32.0953,32.1144,174004.0
2015-11-16 15:20:00,33.63,33.78,33.6,33.71,418522.0,32.124,32.2673,32.0953,32.2004,418522.0
2015-11-16 15:30:00,33.73,33.82,33.72,33.76,180694.0,32.2195,32.3055,32.21,32.2482,180694.0
2015-11-16 15:40:00,33.75,33.81,33.71,33.77,241540.0,32.2386,32.2959,32.2004,32.2577,241540.0
2015-11-16 15:50:00,33.77,33.89,33.72,33.88,343292.0,32.2577,32.3723,32.21,32.3628,343292.0
2015-11-17 09:30:00,34.0,34.0,33.55,33.58,488376.0,32.4774,32.4774,32.0476,32.0762,488376.0
2015-11-17 09:40:00,33.55,33.63,33.41,33.51,292416.0,32.0476,32.124,31.9138,32.0094,292416.0
2015-11-17 09:50:00,33.5,33.79,33.38,33.76,271406.0,31.9998,32.2768,31.8852,32.2482,271406.0
2015-11-17 10:00:00,33.74,33.79,33.49,33.73,176816.0,32.2291,32.2768,31.9903,32.2195,176816.0
2015-11-17 10:10:00,33.74,33.84,33.62,33.68,138618.0,32.2291,32.3246,32.1144,32.1717,138618.0
2015-11-17 10:20:00,33.73,33.98,33.73,33.96,182530.0,32.2195,32.4583,32.2195,32.4392,182530.0
2015-11-17 10:30:00,33.92,34.17,33.86,34.13,384032.0,32.401,32.6398,32.3437,32.6016,384032.0
2015-11-17 10:40:00,34.14,34.26,34.05,34.26,381826.0,32.6111,32.7258,32.5252,32.7258,381826.0
2015-11-17 10:50:00,34.27,34.29,34.1,34.17,417272.0,32.7353,32.7544,32.5729,32.6398,417272.0
2015-11-17 11:00:00,34.15,34.22,34.08,34.13,308198.0,32.6207,32.6876,32.5538,32.6016,308198.0
2015-11-17 11:10:00,34.12,34.42,34.1,34.42,232034.0,32.592,32.8786,32.5729,32.8786,232034.0
2015-11-17 11:20:00,34.42,34.58,34.37,34.54,352092.0,32.8786,33.0314,32.8308,32.9932,352092.0
2015-11-17 11:30:00,34.56,34.8,34.55,34.64,463928.0,33.0123,33.2416,33.0028,33.0888,463928.0
2015-11-17 11:40:00,34.67,34.69,34.38,34.4,316308.0,33.1174,33.1365,32.8404,32.8595,316308.0
2015-11-17 11:50:00,34.4,34.71,34.4,34.69,160284.0,32.8595,33.1556,32.8595,33.1365,160284.0
2015-11-17 12:00:00,34.69,34.87,34.69,34.69,208870.0,33.1365,33.3085,33.1365,33.1365,208870.0
2015-11-17 12:10:00,34.71,34.76,34.59,34.59,107470.0,33.1556,33.2034,33.041,33.041,107470.0
2015-11-17 12:20:00,34.6,34.6,34.43,34.48,141072.0,33.0505,33.0505,32.8882,32.9359,141072.0
2015-11-17 12:30:00,34.46,34.52,34.28,34.32,133206.0,32.9168,32.9741,32.7449,32.7831,133206.0
2015-11-17 12:40:00,34.31,34.31,34.16,34.24,300576.0,32.7735,32.7735,32.6303,32.7067,300576.0
2015-11-17 12:50:00,34.24,34.32,34.2,34.31,336864.0,32.7067,32.7831,32.6685,32.7735,336864.0
2015-11-17 13:00:00,34.32,34.37,34.04,34.08,232950.0,32.7831,32.8308,32.5156,32.5538,232950.0
2015-11-17 13:10:00,34.1,34.27,33.93,33.95,272644.0,32.5729,32.7353,32.4106,32.4297,272644.0
2015-11-17 13:20:00,33.95,33.99,33.71,33.77,350118.0,32.4297,32.4679,32.2004,32.2577,350118.0
2015-11-17 13:30:00,33.74,33.82,33.59,33.71,284320.0,32.2291,32.3055,32.0858,32.2004,284320.0
2015-11-17 13:40:00,33.7,33.82,33.63,33.73,176200.0,32.1909,32.3055,32.124,32.2195,176200.0
2015-11-17 13:50:00,33.69,33.94,33.69,33.93,152548.0,32.1813,32.4201,32.1813,32.4106,152548.0
2015-11-17 14:00:00,33.92,34.11,33.83,34.09,189578.0,32.401,32.5825,32.315,32.5634,189578.0
2015-11-17 14:10:00,34.09,34.14,33.95,33.95,142296.0,32.5634,32.6111,32.4297,32.4297,142296.0
2015-11-17 14:20:00,33.94,33.95,33.66,33.66,170748.0,32.4201,32.4297,32.1526,32.1526,170748.0
2015-11-17 14:30:00,33.66,33.69,33.55,33.67,168592.0,32.1526,32.1813,32.0476,32.1622,168592.0
2015-11-17 14:40:00,33.69,33.73,33.47,33.63,228884.0,32.1813,32.2195,31.9712,32.124,228884.0
2015-11-17 14:50:00,33.63,33.82,33.52,33.77,124828.0,32.124,32.3055,32.0189,32.2577,124828.0
2015-11-17 15:00:00,33.79,33.79,33.54,33.55,158884.0,32.2768,32.2768,32.038,32.0476,158884.0
2015-11-17 15:10:00,33.54,33.62,33.45,33.53,163240.0,32.038,32.1144,31.952,32.0285,163240.0
2015-11-17 15:20:00,33.54,33.65,33.46,33.65,258002.0,32.038,32.1431,31.9616,32.1431,258002.0
2015-11-17 15:30:00,33.66,33.75,33.57,33.64,192932.0,32.1526,32.2386,32.0667,32.1335,192932.0
2015-11-17 15:40:00,33.63,33.84,33.57,33.57,351988.0,32.124,32.3246,32.0667,32.0667,351988.0
2015-11-17 15:50:00,33.6,33.7,33.52,33.53,297564.0,32.0953,32.1909,32.0189,32.0285,297564.0
2015-11-18 09:30:00,33.83,33.92,33.69,33.77,280372.0,32.315,32.401,32.1813,32.2577,280372.0
2015-11-18 09:40:00,33.8,33.91,33.45,33.9,438900.0,32.2864,32.3914,31.952,32.3819,438900.0
2015-11-18 09:50:00,33.91,34.11,33.87,33.9,313128.0,32.3914,32.5825,32.3532,32.3819,313128.0
2015-11-18 10:00:00,33.9,34.21,33.88,34.16,277606.0,32.3819,32.678,32.3628,32.6303,277606.0
2015-11-18 10:10:00,34.15,34.16,33.67,33.75,256160.0,32.6207,32.6303,32.1622,32.2386,256160.0
2015-11-18 10:20:00,33.74,33.84,33.68,33.82,177862.0,32.2291,32.3246,32.1717,32.3055,177862.0
2015-11-18 10:30:00,33.79,33.85,33.47,33.66,380668.0,32.2768,32.3341,31.9712,32.1526,380668.0
2015-11-18 10:40:00,33.68,33.92,33.66,33.88,207908.0,32.1717,32.401,32.1526,32.3628,207908.0
2015-11-18 10:50:00,33.88,33.96,33.76,33.89,270856.0,32.3628,32.4392,32.2482,32.3723,270856.0
2015-11-18 11:00:00,33.89,33.98,33.8,33.98,128006.0,32.3723,32.4583,32.2864,32.4583,128006.0
2015-11-18 11:10:00,33.95,34.15,33.89,33.97,454240.0,32.4297,32.6207,32.3723,32.4488,454240.0
2015-11-18 11:20:00,33.98,34.16,33.98,34.13,87214.0,32.4583,32.6303,32.4583,32.6016,87214.0
2015-11-18 11:30:00,34.13,34.27,34.13,34.27,373336.0,32.6016,32.7353,32.6016,32.7353,373336.0
2015-11-18 11:40:00,34.28,34.3,34.2,34.23,189544.0,32.7449,32.764,32.6685,32.6971,189544.0
2015-11-18 11:50:00,34.23,34.29,34.2,34.22,209720.0,32.6971,32.7544,32.6685,32.6876,209720.0
2015-11-18 12:00:00,34.24,34.26,34.1,34.1,239880.0,32.7067,32.7258,32.5729,32.5729,239880.0
2015-11-18 12:10:00,34.1,34.24,34.1,34.23,89018.0,32.5729,32.7067,32.5729,32.6971,89018.0
2015-11-18 12:20:00,34.24,34.37,34.22,34.37,165936.0,32.7067,32.8308,32.6876,32.8308,165936.0
2015-11-18 12:30:00,34.37,34.43,34.31,34.37,147402.0,32.8308,32.8882,32.7735,32.8308,147402.0
2015-11-18 12:40:00,34.36,34.36,34.19,34.26,84604.0,32.8213,32.8213,32.6589,32.7258,84604.0
2015-11-18 12:50:00,34.26,34.35,34.26,34.29,49564.0,32.7258,32.8117,32.7258,32.7544,49564.0
2015-11-18 13:00:00,34.27,34.41,34.27,34.39,84106.0,32.7353,32.8691,32.7353,32.85,84106.0
2015-11-18 13:10:00,34.41,34.55,34.35,34.4,265462.0,32.8691,33.0028,32.8117,32.8595,265462.0
2015-11-18 13:20:00,34.41,34.54,34.38,34.45,111940.0,32.8691,32.9932,32.8404,32.9073,111940.0
2015-11-18 13:30:00,34.45,34.48,34.32,34.38,146100.0,32.9073,32.9359,32.7831,32.8404,146100.0
2015-11-18 13:40:00,34.36,34.49,34.36,34.38,96602.0,32.8213,32.9455,32.8213,32.8404,96602.0
2015-11-18 13:50:00,34.37,34.38,34.31,34.33,61890.0,32.8308,32.8404,32.7735,32.7926,61890.0
2015-11-18 14:00:00,34.35,34.69,34.24,34.67,471054.0,32.8117,33.1365,32.7067,33.1174,471054.0
2015-11-18 14:10:00,34.67,34.79,34.59,34.6,525136.0,33.1174,33.232,33.041,33.0505,525136.0
2015-11-18 14:20:00,34.58,34.7,34.52,34.62,294484.0,33.0314,33.1461,32.9741,33.0697,294484.0
2015-11-18 14:30:00,34.6,34.7,34.51,34.69,126640.0,33.0505,33.1461,32.9646,33.1365,126640.0
2015-11-18 14:40:00,34.7,34.77,34.67,34.69,166548.0,33.1461,33.2129,33.1174,33.1365,166548.0
2015-11-18 14:50:00,34.69,34.87,34.65,34.85,235640.0,33.1365,33.3085,33.0983,33.2894,235640.0
2015-11-18 15:00:00,34.85,34.9,34.79,34.79,514498.0,33.2894,33.3371,33.232,33.232,514498.0
2015-11-18 15:10:00,34.8,35.02,34.76,34.99,723372.0,33.2416,33.4517,33.2034,33.4231,723372.0
2015-11-18 15:20:00,34.99,35.01,34.9,34.96,119342.0,33.4231,33.4422,33.3371,33.3944,119342.0
2015-11-18 15:30:00,34.96,35.06,34.93,34.97,388190.0,33.3944,33.49,33.3658,33.404,388190.0
2015-11-18 15:40:00,34.96,35.13,34.94,35.12,340452.0,33.3944,33.5568,33.3753,33.5473,340452.0
2015-11-18 15:50:00,35.13,35.29,35.1,35.19,623046.0,33.5568,33.7097,33.5282,33.6141,623046.0
2015-11-19 09:30:00,35.1,35.16,34.79,34.82,390458.0,33.5282,33.5855,33.232,33.2607,390458.0
2015-11-19 09:40:00,34.85,35.25,34.84,35.25,303520.0,33.2894,33.6714,33.2798,33.6714,303520.0
2015-11-19 09:50:00,35.24,35.31,35.02,35.03,222414.0,33.6619,33.7288,33.4517,33.4613,222414.0
2015-11-19 10:00:00,35.04,35.09,34.88,35.03,250556.0,33.4708,33.5186,33.318,33.4613,250556.0
2015-11-19 10:10:00,34.99,35.08,34.74,34.79,265092.0,33.4231,33.5091,33.1843,33.232,265092.0
2015-11-19 10:20:00,34.77,34.84,34.7,34.76,202072.0,33.2129,33.2798,33.1461,33.2034,202072.0
2015-11-19 10:30:00,34.77,34.91,34.6,34.73,232140.0,33.2129,33.3467,33.0505,33.1747,232140.0
2015-11-19 10:40:00,34.72,34.94,34.71,34.9,194992.0,33.1652,33.3753,33.1556,33.3371,194992.0
2015-11-19 10:50:00,34.92,35.05,34.8,35.03,281274.0,33.3562,33.4804,33.2416,33.4613,281274.0
2015-11-19 11:00:00,35.02,35.15,34.93,35.12,146684.0,33.4517,33.5759,33.3658,33.5473,146684.0
2015-11-19 11:10:00,35.13,35.16,35.02,35.08,146090.0,33.5568,33.5855,33.4517,33.5091,146090.0
2015-11-19 11:20:00,35.07,35.16,34.99,35.07,152782.0,33.4995,33.5855,33.4231,33.4995,152782.0
2015-11-19 11:30:00,35.05,35.09,34.73,34.74,238848.0,33.4804,33.5186,33.1747,33.1843,238848.0
2015-11-19 11:40:00,34.72,34.79,34.63,34.66,182684.0,33.1652,33.232,33.0792,33.1079,182684.0
2015-11-19 11:50:00,34.67,34.7,34.55,34.68,175464.0,33.1174,33.1461,33.0028,33.127,175464.0
2015-11-19 12:00:00,34.68,34.83,34.66,34.76,115912.0,33.127,33.2703,33.1079,33.2034,115912.0
2015-11-19 12:10:00,34.76,34.83,34.58,34.59,192882.0,33.2034,33.2703,33.0314,33.041,192882.0
2015-11-19 12:20:00,34.58,34.7,34.56,34.63,153128.0,33.0314,33.1461,33.0123,33.0792,153128.0
2015-11-19 12:30:00,34.63,34.79,34.63,34.74,75040.0,33.0792,33.232,33.0792,33.1843,75040.0
2015-11-19 12:40:00,34.74,34.79,34.67,34.73,50434.0,33.1843,33.232,33.1174,33.1747,50434.0
2015-11-19 12:50:00,34.73,34.82,34.65,34.8,152746.0,33.1747,33.2607,33.0983,33.2416,152746.0
2015-11-19 13:00:00,34.8,34.81,34.73,34.8,81496.0,33.2416,33.2511,33.1747,33.2416,81496.0
2015-11-19 13:10:00,34.81,34.89,34.76,34.85,113608.0,33.2511,33.3276,33.2034,33.2894,113608.0
2015-11-19 13:20:00,34.88,34.91,34.73,34.75,105868.0,33.318,33.3467,33.1747,33.1938,105868.0
2015-11-19 13:30:00,34.74,34.76,34.51,34.56,236768.0,33.1843,33.2034,32.9646,33.0123,236768.0
2015-11-19 13:40:00,34.56,34.74,34.55,34.66,63836.0,33.0123,33.1843,33.0028,33.1079,63836.0
2015-11-19 13:50:00,34.67,34.68,34.58,34.63,45672.0,33.1174,33.127,33.0314,33.0792,45672.0
2015-11-19 14:00:00,34.63,34.63,34.49,34.62,151008.0,33.0792,33.0792,32.9455,33.0697,151008.0
2015-11-19 14:10:00,34.6,34.77,34.55,34.73,126976.0,33.0505,33.2129,33.0028,33.1747,126976.0
2015-11-19 14:20:00,34.67,34.7,34.59,34.63,36832.0,33.1174,33.1461,33.041,33.0792,36832.0
2015-11-19 14:30:00,34.66,34.75,34.6,34.62,74852.0,33.1079,33.1938,33.0505,33.0697,74852.0
2015-11-19 14:40:00,34.63,34.69,34.57,34.62,35892.0,33.0792,33.1365,33.0219,33.0697,35892.0
2015-11-19 14:50:00,34.63,34.75,34.62,34.62,98102.0,33.0792,33.1938,33.0697,33.0697,98102.0
2015-11-19 15:00:00,34.6,34.65,34.51,34.57,71554.0,33.0505,33.0983,32.9646,33.0219,71554.0
2015-11-19 15:10:00,34.58,34.65,34.55,34.62,114048.0,33.0314,33.0983,33.0028,33.0697,114048.0
2015-11-19 15:20:00,34.6,34.79,34.6,34.76,123018.0,33.0505,33.232,33.0505,33.2034,123018.0
2015-11-19 15:30:00,34.77,34.83,34.69,34.72,123680.0,33.2129,33.2703,33.1365,33.1652,123680.0
2015-11-19 15:40:00,34.72,34.82,34.67,34.74,197230.0,33.1652,33.2607,33.1174,33.1843,197230.0
2015-11-19 15:50:00,34.74,34.87,34.69,34.73,341918.0,33.1843,33.3085,33.1365,33.1747,341918.0
2015-11-20 09:30:00,35.15,35.44,35.05,35.42,420426.0,33.5759,33.8529,33.4804,33.8338,420426.0
2015-11-20 09:40:00,35.43,35.49,35.32,35.35,291520.0,33.8434,33.9007,33.7383,33.767,291520.0
2015-11-20 09:50:00,35.36,35.57,35.36,35.49,409500.0,33.7765,33.9771,33.7765,33.9007,409500.0
2015-11-20 10:00:00,35.52,35.58,35.28,35.45,313702.0,33.9294,33.9867,33.7001,33.8625,313702.0
2015-11-20 10:10:00,35.45,35.88,35.45,35.81,514858.0,33.8625,34.2732,33.8625,34.2064,514858.0
2015-11-20 10:20:00,35.83,35.83,35.62,35.68,134882.0,34.2255,34.2255,34.0249,34.0822,134882.0
2015-11-20 10:30:00,35.7,35.8,35.6,35.72,177766.0,34.1013,34.1968,34.0058,34.1204,177766.0
2015-11-20 10:40:00,35.72,35.79,35.63,35.73,106514.0,34.1204,34.1873,34.0344,34.1299,106514.0
2015-11-20 10:50:00,35.71,35.81,35.63,35.64,153330.0,34.1108,34.2064,34.0344,34.044,153330.0
2015-11-20 11:00:00,35.64,35.79,35.63,35.74,106182.0,34.044,34.1873,34.0344,34.1395,106182.0
2015-11-20 11:10:00,35.76,35.93,35.68,35.9,162838.0,34.1586,34.321,34.0822,34.2923,162838.0
2015-11-20 11:20:00,35.92,35.92,35.8,35.86,151646.0,34.3114,34.3114,34.1968,34.2541,151646.0
2015-11-20 11:30:00,35.85,35.87,35.74,35.75,96284.0,34.2446,34.2637,34.1395,34.1491,96284.0
2015-11-20 11:40:00,35.79,35.81,35.68,35.71,72776.0,34.1873,34.2064,34.0822,34.1108,72776.0
2015-11-20 11:50:00,35.7,35.71,35.61,35.62,106764.0,34.1013,34.1108,34.0153,34.0249,106764.0
2015-11-20 12:00:00,35.62,35.62,35.5,35.54,107904.0,34.0249,34.0249,33.9102,33.9485,107904.0
2015-11-20 12:10:00,35.55,35.57,35.42,35.56,93650.0,33.958,33.9771,33.8338,33.9676,93650.0
2015-11-20 12:20:00,35.55,35.56,35.45,35.46,51274.0,33.958,33.9676,33.8625,33.872,51274.0
2015-11-20 12:30:00,35.46,35.63,35.43,35.59,104356.0,33.872,34.0344,33.8434,33.9962,104356.0
2015-11-20 12:40:00,35.59,35.66,35.56,35.59,86506.0,33.9962,34.0631,33.9676,33.9962,86506.0
2015-11-20 12:50:00,35.59,35.71,35.58,35.67,79326.0,33.9962,34.1108,33.9867,34.0726,79326.0
2015-11-20 13:00:00,35.68,35.82,35.68,35.72,88500.0,34.0822,34.2159,34.0822,34.1204,88500.0
2015-11-20 13:10:00,35.73,35.76,35.52,35.62,88214.0,34.1299,34.1586,33.9294,34.0249,88214.0
2015-11-20 13:20:00,35.59,35.68,35.56,35.59,64266.0,33.9962,34.0822,33.9676,33.9962,64266.0
2015-11-20 13:30:00,35.58,35.6,35.42,35.48,107718.0,33.9867,34.0058,33.8338,33.8911,107718.0
2015-11-20 13:40:00,35.48,35.58,35.46,35.58,133998.0,33.8911,33.9867,33.872,33.9867,133998.0
2015-11-20 13:50:00,35.57,35.65,35.52,35.56,134174.0,33.9771,34.0535,33.9294,33.9676,134174.0
2015-11-20 14:00:00,35.55,35.71,35.55,35.7,60156.0,33.958,34.1108,33.958,34.1013,60156.0
2015-11-20 14:10:00,35.72,35.75,35.65,35.71,172796.0,34.1204,34.1491,34.0535,34.1108,172796.0
2015-11-20 14:20:00,35.73,35.73,35.58,35.58,104642.0,34.1299,34.1299,33.9867,33.9867,104642.0
2015-11-20 14:30:00,35.54,35.63,35.49,35.63,97754.0,33.9485,34.0344,33.9007,34.0344,97754.0
2015-11-20 14:40:00,35.63,35.66,35.54,35.54,136890.0,34.0344,34.0631,33.9485,33.9485,136890.0
2015-11-20 14:50:00,35.55,35.6,35.41,35.41,71870.0,33.958,34.0058,33.8243,33.8243,71870.0
2015-11-20 15:00:00,35.45,35.51,35.35,35.48,129200.0,33.8625,33.9198,33.767,33.8911,129200.0
2015-11-20 15:10:00,35.48,35.5,35.38,35.39,163674.0,33.8911,33.9102,33.7956,33.8052,163674.0
2015-11-20 15:20:00,35.4,35.44,35.35,35.41,98442.0,33.8147,33.8529,33.767,33.8243,98442.0
2015-11-20 15:30:00,35.43,35.52,35.42,35.47,143504.0,33.8434,33.9294,33.8338,33.8816,143504.0
2015-11-20 15:40:00,35.49,35.57,35.46,35.54,157454.0,33.9007,33.9771,33.872,33.9485,157454.0
2015-11-20 15:50:00,35.55,35.59,35.43,35.45,413038.0,33.958,33.9962,33.8434,33.8625,413038.0
2015-11-23 09:30:00,35.37,35.55,35.33,35.46,230932.0,33.7861,33.958,33.7479,33.872,230932.0
2015-11-23 09:40:00,35.45,35.71,35.45,35.71,159590.0,33.8625,34.1108,33.8625,34.1108,159590.0
2015-11-23 09:50:00,35.72,35.78,35.55,35.58,183548.0,34.1204,34.1777,33.958,33.9867,183548.0
2015-11-23 10:00:00,35.56,35.68,35.44,35.68,229856.0,33.9676,34.0822,33.8529,34.0822,229856.0
2015-11-23 10:10:00,35.69,36.09,35.66,36.07,491816.0,34.0917,34.4738,34.0631,34.4547,491816.0
2015-11-23 10:20:00,36.08,36.13,35.9,35.94,217520.0,34.4643,34.512,34.2923,34.3305,217520.0
2015-11-23 10:30:00,35.94,36.01,35.87,35.96,256648.0,34.3305,34.3974,34.2637,34.3496,256648.0
2015-11-23 10:40:00,35.97,36.22,35.85,36.22,303736.0,34.3592,34.598,34.2446,34.598,303736.0
2015-11-23 10:50:00,36.2,36.3,36.07,36.3,157412.0,34.5789,34.6744,34.4547,34.6744,157412.0
2015-11-23 11:00:00,36.3,36.34,36.12,36.2,98694.0,34.6744,34.7126,34.5025,34.5789,98694.0
2015-11-23 11:10:00,36.19,36.32,36.19,36.23,100416.0,34.5693,34.6935,34.5693,34.6076,100416.0
2015-11-23 11:20:00,36.24,36.26,36.17,36.23,134420.0,34.6171,34.6362,34.5502,34.6076,134420.0
2015-11-23 11:30:00,36.24,36.37,36.21,36.26,112866.0,34.6171,34.7413,34.5885,34.6362,112866.0
2015-11-23 11:40:00,36.24,36.33,36.21,36.25,81264.0,34.6171,34.7031,34.5885,34.6267,81264.0
2015-11-23 11:50:00,36.22,36.31,36.21,36.27,35134.0,34.598,34.684,34.5885,34.6458,35134.0
2015-11-23 12:00:00,36.26,36.31,36.2,36.23,124296.0,34.6362,34.684,34.5789,34.6076,124296.0
2015-11-23 12:10:00,36.23,36.27,36.1,36.14,116382.0,34.6076,34.6458,34.4834,34.5216,116382.0
2015-11-23 12:20:00,36.13,36.23,36.06,36.23,99530.0,34.512,34.6076,34.4452,34.6076,99530.0
2015-11-23 12:30:00,36.22,36.23,36.13,36.19,113354.0,34.598,34.6076,34.512,34.5693,113354.0
2015-11-23 12:40:00,36.2,36.28,36.18,36.28,77372.0,34.5789,34.6553,34.5598,34.6553,77372.0
2015-11-23 12:50:00,36.3,36.41,36.28,36.32,163332.0,34.6744,34.7795,34.6553,34.6935,163332.0
2015-11-23 13:00:00,36.33,36.41,36.32,36.4,78452.0,34.7031,34.7795,34.6935,34.7699,78452.0
2015-11-23 13:10:00,36.38,36.39,36.26,36.34,136446.0,34.7508,34.7604,34.6362,34.7126,136446.0
2015-11-23 13:20:00,36.33,36.35,36.27,36.3,84050.0,34.7031,34.7222,34.6458,34.6744,84050.0
2015-11-23 13:30:00,36.3,36.3,36.19,36.29,62372.0,34.6744,34.6744,34.5693,34.6649,62372.0
2015-11-23 13:40:00,36.28,36.3,36.15,36.18,39918.0,34.6553,34.6744,34.5311,34.5598,39918.0
2015-11-23 13:50:00,36.18,36.24,36.09,36.09,60892.0,34.5598,34.6171,34.4738,34.4738,60892.0
2015-11-23 14:00:00,36.09,36.17,35.93,35.95,220990.0,34.4738,34.5502,34.321,34.3401,220990.0
2015-11-23 14:10:00,35.93,35.97,35.76,35.79,250646.0,34.321,34.3592,34.1586,34.1873,250646.0
2015-11-23 14:20:00,35.8,35.81,35.69,35.8,221882.0,34.1968,34.2064,34.0917,34.1968,221882.0
2015-11-23 14:30:00,35.79,35.85,35.66,35.73,227668.0,34.1873,34.2446,34.0631,34.1299,227668.0
2015-11-23 14:40:00,35.74,35.84,35.73,35.84,182706.0,34.1395,34.235,34.1299,34.235,182706.0
2015-11-23 14:50:00,35.86,35.91,35.81,35.89,221058.0,34.2541,34.3019,34.2064,34.2828,221058.0
2015-11-23 15:00:00,35.88,35.95,35.85,35.92,145112.0,34.2732,34.3401,34.2446,34.3114,145112.0
2015-11-23 15:10:00,35.93,35.99,35.93,35.99,138030.0,34.321,34.3783,34.321,34.3783,138030.0
2015-11-23 15:20:00,35.99,36.08,35.99,36.05,211450.0,34.3783,34.4643,34.3783,34.4356,211450.0
2015-11-23 15:30:00,36.06,36.13,36.04,36.05,152656.0,34.4452,34.512,34.4261,34.4356,152656.0
2015-11-23 15:40:00,36.04,36.07,35.94,35.97,138756.0,34.4261,34.4547,34.3305,34.3592,138756.0
2015-11-23 15:50:00,35.97,36.06,35.91,35.91,340476.0,34.3592,34.4452,34.3019,34.3019,340476.0
2015-11-24 09:30:00,35.49,35.79,35.48,35.78,436328.0,33.9007,34.1873,33.8911,34.1777,436328.0
2015-11-24 09:40:00,35.78,35.85,35.59,35.61,302962.0,34.1777,34.2446,33.9962,34.0153,302962.0
2015-11-24 09:50:00,35.63,35.87,35.63,35.73,210998.0,34.0344,34.2637,34.0344,34.1299,210998.0
2015-11-24 10:00:00,35.7,35.88,35.57,35.72,352788.0,34.1013,34.2732,33.9771,34.1204,352788.0
2015-11-24 10:10:00,35.73,35.77,35.54,35.56,300832.0,34.1299,34.1682,33.9485,33.9676,300832.0
2015-11-24 10:20:00,35.54,35.6,35.42,35.47,315178.0,33.9485,34.0058,33.8338,33.8816,315178.0
2015-11-24 10:30:00,35.45,35.45,35.24,35.41,582724.0,33.8625,33.8625,33.6619,33.8243,582724.0
2015-11-24 10:40:00,35.39,35.46,35.22,35.27,169004.0,33.8052,33.872,33.6428,33.6905,169004.0
2015-11-24 10:50:00,35.27,35.45,35.21,35.45,179730.0,33.6905,33.8625,33.6332,33.8625,179730.0
2015-11-24 11:00:00,35.46,35.58,35.3,35.56,188700.0,33.872,33.9867,33.7192,33.9676,188700.0
2015-11-24 11:10:00,35.57,35.66,35.49,35.56,322588.0,33.9771,34.0631,33.9007,33.9676,322588.0
2015-11-24 11:20:00,35.56,35.77,35.5,35.74,256100.0,33.9676,34.1682,33.9102,34.1395,256100.0
2015-11-24 11:30:00,35.74,35.94,35.74,35.87,439566.0,34.1395,34.3305,34.1395,34.2637,439566.0
2015-11-24 11:40:00,35.88,35.95,35.77,35.77,182526.0,34.2732,34.3401,34.1682,34.1682,182526.0
2015-11-24 11:50:00,35.79,36.16,35.79,36.02,340258.0,34.1873,34.5407,34.1873,34.407,340258.0
2015-11-24 12:00:00,36.04,36.25,36.03,36.03,218930.0,34.4261,34.6267,34.4165,34.4165,218930.0
2015-11-24 12:10:00,36.04,36.07,35.92,35.92,111452.0,34.4261,34.4547,34.3114,34.3114,111452.0
2015-11-24 12:20:00,35.93,35.95,35.85,35.93,91480.0,34.321,34.3401,34.2446,34.321,91480.0
2015-11-24 12:30:00,35.92,35.99,35.87,35.95,133636.0,34.3114,34.3783,34.2637,34.3401,133636.0
2015-11-24 12:40:00,35.95,35.99,35.86,35.93,338402.0,34.3401,34.3783,34.2541,34.321,338402.0
2015-11-24 12:50:00,35.94,36.06,35.94,36.02,118962.0,34.3305,34.4452,34.3305,34.407,118962.0
2015-11-24 13:00:00,36.01,36.35,36.01,36.35,239380.0,34.3974,34.7222,34.3974,34.7222,239380.0
2015-11-24 13:10:00,36.35,36.39,36.26,36.28,266488.0,34.7222,34.7604,34.6362,34.6553,266488.0
2015-11-24 13:20:00,36.3,36.65,36.29,36.55,342318.0,34.6744,35.0087,34.6649,34.9132,342318.0
2015-11-24 13:30:00,36.57,36.63,36.49,36.51,428396.0,34.9323,34.9896,34.8559,34.875,428396.0
2015-11-24 13:40:00,36.54,36.63,36.52,36.52,58678.0,34.9037,34.9896,34.8846,34.8846,58678.0
2015-11-24 13:50:00,36.54,36.55,36.43,36.51,155312.0,34.9037,34.9132,34.7986,34.875,155312.0
2015-11-24 14:00:00,36.51,36.7,36.51,36.6,290950.0,34.875,35.0565,34.875,34.961,290950.0
2015-11-24 14:10:00,36.6,36.62,36.32,36.45,248770.0,34.961,34.9801,34.6935,34.8177,248770.0
2015-11-24 14:20:00,36.44,36.54,36.38,36.47,127620.0,34.8082,34.9037,34.7508,34.8368,127620.0
2015-11-24 14:30:00,36.47,36.62,36.41,36.49,123218.0,34.8368,34.9801,34.7795,34.8559,123218.0
2015-11-24 14:40:00,36.51,36.59,36.49,36.55,341464.0,34.875,34.9514,34.8559,34.9132,341464.0
2015-11-24 14:50:00,36.54,36.67,36.52,36.65,167242.0,34.9037,35.0279,34.8846,35.0087,167242.0
2015-11-24 15:00:00,36.66,36.74,36.58,36.71,134196.0,35.0183,35.0947,34.9419,35.0661,134196.0
2015-11-24 15:10:00,36.71,36.82,36.7,36.74,255998.0,35.0661,35.1711,35.0565,35.0947,255998.0
2015-11-24 15:20:00,36.75,36.9,36.74,36.81,224362.0,35.1043,35.2476,35.0947,35.1616,224362.0
2015-11-24 15:30:00,36.81,36.89,36.71,36.74,214508.0,35.1616,35.238,35.0661,35.0947,214508.0
2015-11-24 15:40:00,36.74,36.82,36.72,36.75,285364.0,35.0947,35.1711,35.0756,35.1043,285364.0
2015-11-24 15:50:00,36.74,36.82,36.68,36.73,390856.0,35.0947,35.1711,35.0374,35.0852,390856.0
2015-11-25 09:30:00,36.78,36.98,36.63,36.9,464296.0,35.1329,35.324,34.9896,35.2476,464296.0
2015-11-25 09:40:00,36.89,36.94,36.6,36.87,496664.0,35.238,35.2858,34.961,35.2189,496664.0
2015-11-25 09:50:00,36.86,37.07,36.85,37.06,310354.0,35.2093,35.4099,35.1998,35.4004,310354.0
2015-11-25 10:00:00,37.05,37.15,36.88,37.0,319334.0,35.3908,35.4864,35.2284,35.3431,319334.0
2015-11-25 10:10:00,37.02,37.29,37.02,37.26,364964.0,35.3622,35.6201,35.3622,35.5914,364964.0
2015-11-25 10:20:00,37.27,37.31,37.09,37.13,211748.0,35.601,35.6392,35.429,35.4673,211748.0
2015-11-25 10:30:00,37.1,37.35,37.09,37.24,211482.0,35.4386,35.6774,35.429,35.5723,211482.0
2015-11-25 10:40:00,37.24,37.41,37.24,37.38,195020.0,35.5723,35.7347,35.5723,35.7061,195020.0
2015-11-25 10:50:00,37.39,37.42,37.29,37.3,151120.0,35.7156,35.7443,35.6201,35.6296,151120.0
2015-11-25 11:00:00,37.3,37.32,37.22,37.27,93092.0,35.6296,35.6487,35.5532,35.601,93092.0
2015-11-25 11:10:00,37.28,37.28,37.08,37.2,143112.0,35.6105,35.6105,35.4195,35.5341,143112.0
2015-11-25 11:20:00,37.21,37.26,37.06,37.1,74244.0,35.5437,35.5914,35.4004,35.4386,74244.0
2015-11-25 11:30:00,37.11,37.27,37.04,37.26,109126.0,35.4481,35.601,35.3813,35.5914,109126.0
2015-11-25 11:40:00,37.27,37.31,37.21,37.27,182188.0,35.601,35.6392,35.5437,35.601,182188.0
2015-11-25 11:50:00,37.26,37.4,37.26,37.38,190060.0,35.5914,35.7252,35.5914,35.7061,190060.0
2015-11-25 12:00:00,37.38,37.5,37.38,37.5,280296.0,35.7061,35.8207,35.7061,35.8207,280296.0
2015-11-25 12:10:00,37.49,37.65,37.49,37.58,347548.0,35.8111,35.964,35.8111,35.8971,347548.0
2015-11-25 12:20:00,37.59,37.7,37.52,37.57,144990.0,35.9067,36.0117,35.8398,35.8875,144990.0
2015-11-25 12:30:00,37.56,37.6,37.47,37.49,94256.0,35.878,35.9162,35.792,35.8111,94256.0
2015-11-25 12:40:00,37.49,37.54,37.43,37.45,93306.0,35.8111,35.8589,35.7538,35.7729,93306.0
2015-11-25 12:50:00,37.44,37.52,37.43,37.44,65180.0,35.7634,35.8398,35.7538,35.7634,65180.0
2015-11-25 13:00:00,37.44,37.52,37.44,37.52,115836.0,35.7634,35.8398,35.7634,35.8398,115836.0
2015-11-25 13:10:00,37.52,37.52,37.37,37.42,248622.0,35.8398,35.8398,35.6965,35.7443,248622.0
2015-11-25 13:20:00,37.43,37.52,37.39,37.52,61658.0,35.7538,35.8398,35.7156,35.8398,61658.0
2015-11-25 13:30:00,37.51,37.58,37.49,37.49,72970.0,35.8302,35.8971,35.8111,35.8111,72970.0
2015-11-25 13:40:00,37.47,37.47,37.32,37.46,133194.0,35.792,35.792,35.6487,35.7825,133194.0
2015-11-25 13:50:00,37.46,37.58,37.45,37.56,130088.0,35.7825,35.8971,35.7729,35.878,130088.0
2015-11-25 14:00:00,37.58,37.65,37.54,37.59,172292.0,35.8971,35.964,35.8589,35.9067,172292.0
2015-11-25 14:10:00,37.59,37.66,37.58,37.65,47838.0,35.9067,35.9735,35.8971,35.964,47838.0
2015-11-25 14:20:00,37.64,37.68,37.6,37.6,96490.0,35.9544,35.9926,35.9162,35.9162,96490.0
2015-11-25 14:30:00,37.6,37.66,37.59,37.63,115642.0,35.9162,35.9735,35.9067,35.9449,115642.0
2015-11-25 14:40:00,37.64,37.64,37.51,37.57,130716.0,35.9544,35.9544,35.8302,35.8875,130716.0
2015-11-25 14:50:00,37.56,37.59,37.5,37.59,35486.0,35.878,35.9067,35.8207,35.9067,35486.0
2015-11-25 15:00:00,37.6,37.65,37.59,37.65,173076.0,35.9162,35.964,35.9067,35.964,173076.0
2015-11-25 15:10:00,37.65,37.7,37.6,37.68,114590.0,35.964,36.0117,35.9162,35.9926,114590.0
2015-11-25 15:20:00,37.68,37.73,37.64,37.72,198556.0,35.9926,36.0404,35.9544,36.0308,198556.0
2015-11-25 15:30:00,37.72,37.72,37.6,37.65,101822.0,36.0308,36.0308,35.9162,35.964,101822.0
2015-11-25 15:40:00,37.65,37.69,37.6,37.69,179512.0,35.964,36.0022,35.9162,36.0022,179512.0
2015-11-25 15:50:00,37.69,37.69,37.58,37.62,380124.0,36.0022,36.0022,35.8971,35.9353,380124.0
2015-11-27 09:30:00,37.7,37.7,37.33,37.54,299404.0,36.0117,36.0117,35.6583,35.8589,299404.0
2015-11-27 09:40:00,37.54,37.99,37.49,37.7,376684.0,35.8589,36.2887,35.8111,36.0117,376684.0
2015-11-27 09:50:00,37.7,37.87,37.63,37.79,159482.0,36.0117,36.1741,35.9449,36.0977,159482.0
2015-11-27 10:00:00,37.74,37.74,37.43,37.74,300724.0,36.0499,36.0499,35.7538,36.0499,300724.0
2015-11-27 10:10:00,37.75,37.91,37.67,37.87,145456.0,36.0595,36.2123,35.9831,36.1741,145456.0
2015-11-27 10:20:00,37.91,38.09,37.88,38.07,338762.0,36.2123,36.3843,36.1837,36.3652,338762.0
2015-11-27 10:30:00,38.06,38.15,37.9,37.92,189602.0,36.3556,36.4416,36.2028,36.2219,189602.0
2015-11-27 10:40:00,37.91,38.09,37.88,37.97,144744.0,36.2123,36.3843,36.1837,36.2696,144744.0
2015-11-27 10:50:00,37.96,38.01,37.84,37.97,112082.0,36.2601,36.3078,36.1455,36.2696,112082.0
2015-11-27 11:00:00,37.98,38.13,37.9,38.12,145356.0,36.2792,36.4225,36.2028,36.4129,145356.0
2015-11-27 11:10:00,38.1,38.26,38.02,38.25,185828.0,36.3938,36.5466,36.3174,36.5371,185828.0
2015-11-27 11:20:00,38.24,38.28,38.1,38.16,159626.0,36.5275,36.5658,36.3938,36.4511,159626.0
2015-11-27 11:30:00,38.17,38.26,37.98,37.98,133788.0,36.4607,36.5466,36.2792,36.2792,133788.0
2015-11-27 11:40:00,37.99,38.06,37.83,37.84,290520.0,36.2887,36.3556,36.1359,36.1455,290520.0
2015-11-27 11:50:00,37.86,37.88,37.79,37.84,103396.0,36.1646,36.1837,36.0977,36.1455,103396.0
2015-11-27 12:00:00,37.85,37.91,37.77,37.86,97392.0,36.155,36.2123,36.0786,36.1646,97392.0
2015-11-27 12:10:00,37.86,37.96,37.81,37.96,83992.0,36.1646,36.2601,36.1168,36.2601,83992.0
2015-11-27 12:20:00,37.96,38.03,37.9,38.02,167698.0,36.2601,36.3269,36.2028,36.3174,167698.0
2015-11-27 12:30:00,38.02,38.08,37.99,38.01,129444.0,36.3174,36.3747,36.2887,36.3078,129444.0
2015-11-27 12:40:00,38.0,38.01,37.93,37.94,71840.0,36.2983,36.3078,36.2314,36.241,71840.0
2015-11-27 12:50:00,37.94,38.06,37.94,37.97,254856.0,36.241,36.3556,36.241,36.2696,254856.0
2015-11-30 09:30:00,38.4,38.44,37.99,38.16,613002.0,36.6804,36.7186,36.2887,36.4511,613002.0
2015-11-30 09:40:00,38.13,38.4,38.05,38.25,316312.0,36.4225,36.6804,36.3461,36.5371,316312.0
2015-11-30 09:50:00,38.26,38.33,38.05,38.06,151480.0,36.5466,36.6135,36.3461,36.3556,151480.0
2015-11-30 10:00:00,38.06,38.31,38.01,38.31,244540.0,36.3556,36.5944,36.3078,36.5944,244540.0
2015-11-30 10:10:00,38.33,38.33,38.09,38.21,193620.0,36.6135,36.6135,36.3843,36.4989,193620.0
2015-11-30 10:20:00,38.25,38.35,38.13,38.23,176252.0,36.5371,36.6326,36.4225,36.518,176252.0
2015-11-30 10:30:00,38.24,38.31,38.16,38.2,246878.0,36.5275,36.5944,36.4511,36.4893,246878.0
2015-11-30 10:40:00,38.19,38.34,38.19,38.31,322326.0,36.4798,36.6231,36.4798,36.5944,322326.0
2015-11-30 10:50:00,38.33,38.35,38.16,38.17,150250.0,36.6135,36.6326,36.4511,36.4607,150250.0
2015-11-30 11:00:00,38.17,38.26,38.13,38.21,141482.0,36.4607,36.5466,36.4225,36.4989,141482.0
2015-11-30 11:10:00,38.22,38.31,38.05,38.07,240778.0,36.5084,36.5944,36.3461,36.3652,240778.0
2015-11-30 11:20:00,38.1,38.17,37.93,37.99,188544.0,36.3938,36.4607,36.2314,36.2887,188544.0
2015-11-30 11:30:00,37.98,38.06,37.87,38.02,209404.0,36.2792,36.3556,36.1741,36.3174,209404.0
2015-11-30 11:40:00,37.97,38.12,37.88,37.98,139542.0,36.2696,36.4129,36.1837,36.2792,139542.0
2015-11-30 11:50:00,37.98,37.98,37.88,37.95,115204.0,36.2792,36.2792,36.1837,36.2505,115204.0
2015-11-30 12:00:00,37.93,37.98,37.83,37.87,220866.0,36.2314,36.2792,36.1359,36.1741,220866.0
2015-11-30 12:10:00,37.91,37.92,37.77,37.88,193174.0,36.2123,36.2219,36.0786,36.1837,193174.0
2015-11-30 12:20:00,37.87,37.91,37.82,37.82,70730.0,36.1741,36.2123,36.1264,36.1264,70730.0
2015-11-30 12:30:00,37.83,37.83,37.68,37.7,152474.0,36.1359,36.1359,35.9926,36.0117,152474.0
2015-11-30 12:40:00,37.71,37.78,37.65,37.73,152900.0,36.0213,36.0881,35.964,36.0404,152900.0
2015-11-30 12:50:00,37.73,37.76,37.6,37.65,88608.0,36.0404,36.069,35.9162,35.964,88608.0
2015-11-30 13:00:00,37.61,37.7,37.55,37.62,136928.0,35.9258,36.0117,35.8684,35.9353,136928.0
2015-11-30 13:10:00,37.6,37.64,37.54,37.58,74724.0,35.9162,35.9544,35.8589,35.8971,74724.0
2015-11-30 13:20:00,37.56,37.73,37.52,37.71,88510.0,35.878,36.0404,35.8398,36.0213,88510.0
2015-11-30 13:30:00,37.69,37.7,37.58,37.59,44900.0,36.0022,36.0117,35.8971,35.9067,44900.0
2015-11-30 13:40:00,37.6,37.74,37.57,37.71,104030.0,35.9162,36.0499,35.8875,36.0213,104030.0
2015-11-30 13:50:00,37.72,37.87,37.72,37.74,123894.0,36.0308,36.1741,36.0308,36.0499,123894.0
2015-11-30 14:00:00,37.74,37.76,37.65,37.7,114916.0,36.0499,36.069,35.964,36.0117,114916.0
2015-11-30 14:10:00,37.75,37.89,37.73,37.85,163466.0,36.0595,36.1932,36.0404,36.155,163466.0
2015-11-30 14:20:00,37.85,37.85,37.72,37.74,88416.0,36.155,36.155,36.0308,36.0499,88416.0
2015-11-30 14:30:00,37.74,37.83,37.73,37.8,51370.0,36.0499,36.1359,36.0404,36.1072,51370.0
2015-11-30 14:40:00,37.79,37.85,37.66,37.67,58614.0,36.0977,36.155,35.9735,35.9831,58614.0
2015-11-30 14:50:00,37.69,37.69,37.55,37.57,159200.0,36.0022,36.0022,35.8684,35.8875,159200.0
2015-11-30 15:00:00,37.56,37.6,37.48,37.6,166550.0,35.878,35.9162,35.8016,35.9162,166550.0
2015-11-30 15:10:00,37.6,37.66,37.54,37.59,99728.0,35.9162,35.9735,35.8589,35.9067,99728.0
2015-11-30 15:20:00,37.58,37.65,37.52,37.63,165004.0,35.8971,35.964,35.8398,35.9449,165004.0
2015-11-30 15:30:00,37.62,37.91,37.6,37.9,304574.0,35.9353,36.2123,35.9162,36.2028,304574.0
2015-11-30 15:40:00,37.91,37.96,37.75,37.89,258102.0,36.2123,36.2601,36.0595,36.1932,258102.0
2015-11-30 15:50:00,37.88,37.93,37.52,37.53,628524.0,36.1837,36.2314,35.8398,35.8493,628524.0
2015-12-01 09:30:00,38.01,38.19,37.81,38.13,382526.0,36.3078,36.4798,36.1168,36.4225,382526.0
2015-12-01 09:40:00,38.13,38.22,38.0,38.09,373212.0,36.4225,36.5084,36.2983,36.3843,373212.0
2015-12-01 09:50:00,38.12,38.25,38.07,38.1,310674.0,36.4129,36.5371,36.3652,36.3938,310674.0
2015-12-01 10:00:00,38.11,38.11,37.68,37.72,457402.0,36.4034,36.4034,35.9926,36.0308,457402.0
2015-12-01 10:10:00,37.71,37.81,37.38,37.63,694666.0,36.0213,36.1168,35.7061,35.9449,694666.0
2015-12-01 10:20:00,37.65,37.84,37.57,37.81,452318.0,35.964,36.1455,35.8875,36.1168,452318.0
2015-12-01 10:30:00,37.79,37.9,37.6,37.82,345098.0,36.0977,36.2028,35.9162,36.1264,345098.0
2015-12-01 10:40:00,37.82,38.01,37.77,37.95,337724.0,36.1264,36.3078,36.0786,36.2505,337724.0
2015-12-01 10:50:00,37.95,37.98,37.77,37.8,168330.0,36.2505,36.2792,36.0786,36.1072,168330.0
2015-12-01 11:00:00,37.8,37.85,37.56,37.58,186208.0,36.1072,36.155,35.878,35.8971,186208.0
2015-12-01 11:10:00,37.58,37.63,37.47,37.59,331058.0,35.8971,35.9449,35.792,35.9067,331058.0
2015-12-01 11:20:00,37.57,37.7,37.41,37.5,238480.0,35.8875,36.0117,35.7347,35.8207,238480.0
2015-12-01 11:30:00,37.51,37.58,37.38,37.39,208078.0,35.8302,35.8971,35.7061,35.7156,208078.0
2015-12-01 11:40:00,37.39,37.5,37.33,37.5,198504.0,35.7156,35.8207,35.6583,35.8207,198504.0
2015-12-01 11:50:00,37.49,37.52,37.37,37.47,104312.0,35.8111,35.8398,35.6965,35.792,104312.0
2015-12-01 12:00:00,37.47,37.58,37.46,37.54,116768.0,35.792,35.8971,35.7825,35.8589,116768.0
2015-12-01 12:10:00,37.55,37.61,37.47,37.51,130352.0,35.8684,35.9258,35.792,35.8302,130352.0
2015-12-01 12:20:00,37.49,37.63,37.47,37.52,143254.0,35.8111,35.9449,35.792,35.8398,143254.0
2015-12-01 12:30:00,37.55,37.64,37.55,37.6,81072.0,35.8684,35.9544,35.8684,35.9162,81072.0
2015-12-01 12:40:00,37.6,37.76,37.59,37.71,175660.0,35.9162,36.069,35.9067,36.0213,175660.0
2015-12-01 12:50:00,37.72,37.84,37.7,37.79,294322.0,36.0308,36.1455,36.0117,36.0977,294322.0
2015-12-01 13:00:00,37.77,37.8,37.72,37.79,100972.0,36.0786,36.1072,36.0308,36.0977,100972.0
2015-12-01 13:10:00,37.81,37.83,37.7,37.73,63312.0,36.1168,36.1359,36.0117,36.0404,63312.0
2015-12-01 13:20:00,37.74,37.83,37.65,37.67,83006.0,36.0499,36.1359,35.964,35.9831,83006.0
2015-12-01 13:30:00,37.66,37.78,37.59,37.75,84152.0,35.9735,36.0881,35.9067,36.0595,84152.0
2015-12-01 13:40:00,37.77,37.93,37.77,37.83,182774.0,36.0786,36.2314,36.0786,36.1359,182774.0
2015-12-01 13:50:00,37.83,37.91,37.79,37.82,108660.0,36.1359,36.2123,36.0977,36.1264,108660.0
2015-12-01 14:00:00,37.81,37.94,37.81,37.87,116692.0,36.1168,36.241,36.1168,36.1741,116692.0
2015-12-01 14:10:00,37.88,38.02,37.87,37.99,212536.0,36.1837,36.3174,36.1741,36.2887,212536.0
2015-12-01 14:20:00,38.0,38.2,37.99,38.16,394284.0,36.2983,36.4893,36.2887,36.4511,394284.0
2015-12-01 14:30:00,38.17,38.27,38.12,38.13,404804.0,36.4607,36.5562,36.4129,36.4225,404804.0
2015-12-01 14:40:00,38.15,38.28,38.07,38.24,257166.0,36.4416,36.5658,36.3652,36.5275,257166.0
2015-12-01 14:50:00,38.24,38.24,38.07,38.09,60550.0,36.5275,36.5275,36.3652,36.3843,60550.0
2015-12-01 15:00:00,38.11,38.18,38.1,38.13,94770.0,36.4034,36.4702,36.3938,36.4225,94770.0
2015-12-01 15:10:00,38.15,38.17,38.08,38.13,156034.0,36.4416,36.4607,36.3747,36.4225,156034.0
2015-12-01 15:20:00,38.14,38.22,38.11,38.19,105004.0,36.432,36.5084,36.4034,36.4798,105004.0
2015-12-01 15:30:00,38.19,38.25,38.12,38.13,257018.0,36.4798,36.5371,36.4129,36.4225,257018.0
2015-12-01 15:40:00,38.14,38.24,38.1,38.1,250384.0,36.432,36.5275,36.3938,36.3938,250384.0
2015-12-01 15:50:00,38.11,38.26,38.11,38.24,566058.0,36.4034,36.5466,36.4034,36.5275,566058.0
2015-12-02 09:30:00,38.1,38.28,37.99,38.26,290174.0,36.3938,36.5658,36.2887,36.5466,290174.0
2015-12-02 09:40:00,38.26,38.33,38.09,38.13,275038.0,36.5466,36.6135,36.3843,36.4225,275038.0
2015-12-02 09:50:00,38.13,38.26,38.06,38.26,207680.0,36.4225,36.5466,36.3556,36.5466,207680.0
2015-12-02 10:00:00,38.27,38.41,38.13,38.14,259462.0,36.5562,36.6899,36.4225,36.432,259462.0
2015-12-02 10:10:00,38.13,38.4,38.09,38.24,218672.0,36.4225,36.6804,36.3843,36.5275,218672.0
2015-12-02 10:20:00,38.28,38.3,38.14,38.24,146074.0,36.5658,36.5849,36.432,36.5275,146074.0
2015-12-02 10:30:00,38.2,38.29,38.09,38.24,204020.0,36.4893,36.5753,36.3843,36.5275,204020.0
2015-12-02 10:40:00,38.24,38.34,38.14,38.26,181648.0,36.5275,36.6231,36.432,36.5466,181648.0
2015-12-02 10:50:00,38.26,38.38,38.26,38.28,163538.0,36.5466,36.6613,36.5466,36.5658,163538.0
2015-12-02 11:00:00,38.25,38.27,38.02,38.06,262354.0,36.5371,36.5562,36.3174,36.3556,262354.0
2015-12-02 11:10:00,38.05,38.12,37.96,38.04,221706.0,36.3461,36.4129,36.2601,36.3365,221706.0
2015-12-02 11:20:00,38.05,38.12,37.99,38.02,150308.0,36.3461,36.4129,36.2887,36.3174,150308.0
2015-12-02 11:30:00,38.0,38.01,37.93,37.99,115956.0,36.2983,36.3078,36.2314,36.2887,115956.0
2015-12-02 11:40:00,37.97,38.01,37.73,37.77,332776.0,36.2696,36.3078,36.0404,36.0786,332776.0
2015-12-02 11:50:00,37.77,37.78,37.63,37.7,244010.0,36.0786,36.0881,35.9449,36.0117,244010.0
2015-12-02 12:00:00,37.69,37.84,37.69,37.78,147130.0,36.0022,36.1455,36.0022,36.0881,147130.0
2015-12-02 12:10:00,37.77,37.77,37.67,37.69,94260.0,36.0786,36.0786,35.9831,36.0022,94260.0
2015-12-02 12:20:00,37.68,37.77,37.55,37.7,216798.0,35.9926,36.0786,35.8684,36.0117,216798.0
2015-12-02 12:30:00,37.69,37.79,37.62,37.77,162536.0,36.0022,36.0977,35.9353,36.0786,162536.0
2015-12-02 12:40:00,37.76,37.81,37.69,37.71,120646.0,36.069,36.1168,36.0022,36.0213,120646.0
2015-12-02 12:50:00,37.71,37.71,37.57,37.6,253668.0,36.0213,36.0213,35.8875,35.9162,253668.0
2015-12-02 13:00:00,37.59,37.63,37.49,37.58,434278.0,35.9067,35.9449,35.8111,35.8971,434278.0
2015-12-02 13:10:00,37.57,37.72,37.52,37.67,214816.0,35.8875,36.0308,35.8398,35.9831,214816.0
2015-12-02 13:20:00,37.73,37.8,37.71,37.74,265198.0,36.0404,36.1072,36.0213,36.0499,265198.0
2015-12-02 13:30:00,37.74,37.75,37.65,37.67,117956.0,36.0499,36.0595,35.964,35.9831,117956.0
2015-12-02 13:40:00,37.65,37.67,37.55,37.63,144806.0,35.964,35.9831,35.8684,35.9449,144806.0
2015-12-02 13:50:00,37.6,37.68,37.56,37.6,114146.0,35.9162,35.9926,35.878,35.9162,114146.0
2015-12-02 14:00:00,37.6,37.6,37.38,37.48,356274.0,35.9162,35.9162,35.7061,35.8016,356274.0
2015-12-02 14:10:00,37.47,37.48,37.26,37.28,401628.0,35.792,35.8016,35.5914,35.6105,401628.0
2015-12-02 14:20:00,37.27,37.38,37.22,37.32,303702.0,35.601,35.7061,35.5532,35.6487,303702.0
2015-12-02 14:30:00,37.32,37.35,37.25,37.26,196668.0,35.6487,35.6774,35.5819,35.5914,196668.0
2015-12-02 14:40:00,37.24,37.29,37.03,37.1,676062.0,35.5723,35.6201,35.3717,35.4386,676062.0
2015-12-02 14:50:00,37.09,37.15,36.92,36.96,325412.0,35.429,35.4864,35.2667,35.3049,325412.0
2015-12-02 15:00:00,36.96,37.09,36.92,37.07,296054.0,35.3049,35.429,35.2667,35.4099,296054.0
2015-12-02 15:10:00,37.08,37.23,37.06,37.21,293092.0,35.4195,35.5628,35.4004,35.5437,293092.0
2015-12-02 15:20:00,37.22,37.35,37.19,37.21,212492.0,35.5532,35.6774,35.5246,35.5437,212492.0
2015-12-02 15:30:00,37.21,37.26,37.08,37.13,223034.0,35.5437,35.5914,35.4195,35.4673,223034.0
2015-12-02 15:40:00,37.12,37.23,36.94,36.97,306908.0,35.4577,35.5628,35.2858,35.3144,306908.0
2015-12-02 15:50:00,36.95,37.1,36.92,37.07,414960.0,35.2953,35.4386,35.2667,35.4099,414960.0
2015-12-03 09:30:00,37.34,37.84,37.33,37.37,633944.0,35.6678,36.1455,35.6583,35.6965,633944.0
2015-12-03 09:40:00,37.38,37.45,37.09,37.11,372850.0,35.7061,35.7729,35.429,35.4481,372850.0
2015-12-03 09:50:00,37.11,37.17,36.94,37.02,410658.0,35.4481,35.5055,35.2858,35.3622,410658.0
2015-12-03 10:00:00,37.01,37.13,36.49,36.54,893254.0,35.3526,35.4673,34.8559,34.9037,893254.0
2015-12-03 10:10:00,36.55,36.85,36.52,36.6,571164.0,34.9132,35.1998,34.8846,34.961,571164.0
2015-12-03 10:20:00,36.51,36.67,36.31,36.54,347842.0,34.875,35.0279,34.684,34.9037,347842.0
2015-12-03 10:30:00,36.53,36.79,36.4,36.48,409050.0,34.8941,35.1425,34.7699,34.8464,409050.0
2015-12-03 10:40:00,36.46,37.07,36.46,37.04,458476.0,34.8273,35.4099,34.8273,35.3813,458476.0
2015-12-03 10:50:00,37.04,37.1,36.9,36.93,205264.0,35.3813,35.4386,35.2476,35.2762,205264.0
2015-12-03 11:00:00,36.92,37.15,36.82,37.07,278650.0,35.2667,35.4864,35.1711,35.4099,278650.0
2015-12-03 11:10:00,37.06,37.34,37.06,37.25,326828.0,35.4004,35.6678,35.4004,35.5819,326828.0
2015-12-03 11:20:00,37.26,37.26,37.07,37.2,142142.0,35.5914,35.5914,35.4099,35.5341,142142.0
2015-12-03 11:30:00,37.22,37.22,36.96,36.99,160884.0,35.5532,35.5532,35.3049,35.3335,160884.0
2015-12-03 11:40:00,37.01,37.03,36.75,36.83,171920.0,35.3526,35.3717,35.1043,35.1807,171920.0
2015-12-03 11:50:00,36.81,36.96,36.81,36.91,90524.0,35.1616,35.3049,35.1616,35.2571,90524.0
2015-12-03 12:00:00,36.91,36.94,36.63,36.66,148792.0,35.2571,35.2858,34.9896,35.0183,148792.0
2015-12-03 12:10:00,36.64,36.68,36.5,36.51,191046.0,34.9992,35.0374,34.8655,34.875,191046.0
2015-12-03 12:20:00,36.5,36.5,36.05,36.13,454388.0,34.8655,34.8655,34.4356,34.512,454388.0
2015-12-03 12:30:00,36.13,36.35,36.1,36.29,157398.0,34.512,34.7222,34.4834,34.6649,157398.0
2015-12-03 12:40:00,36.29,36.45,36.27,36.35,165900.0,34.6649,34.8177,34.6458,34.7222,165900.0
2015-12-03 12:50:00,36.35,36.4,36.17,36.17,114644.0,34.7222,34.7699,34.5502,34.5502,114644.0
2015-12-03 13:00:00,36.18,36.26,36.08,36.18,135816.0,34.5598,34.6362,34.4643,34.5598,135816.0
2015-12-03 13:10:00,36.17,36.4,36.14,36.37,218318.0,34.5502,34.7699,34.5216,34.7413,218318.0
2015-12-03 13:20:00,36.37,36.52,36.26,36.44,158414.0,34.7413,34.8846,34.6362,34.8082,158414.0
2015-12-03 13:30:00,36.46,36.46,36.19,36.22,136774.0,34.8273,34.8273,34.5693,34.598,136774.0
2015-12-03 13:40:00,36.2,36.22,35.81,35.81,304044.0,34.5789,34.598,34.2064,34.2064,304044.0
2015-12-03 13:50:00,35.82,35.87,35.47,35.48,411684.0,34.2159,34.2637,33.8816,33.8911,411684.0
2015-12-03 14:00:00,35.49,35.5,35.1,35.31,633060.0,33.9007,33.9102,33.5282,33.7288,633060.0
2015-12-03 14:10:00,35.33,35.49,35.27,35.3,262424.0,33.7479,33.9007,33.6905,33.7192,262424.0
2015-12-03 14:20:00,35.29,35.33,34.9,34.97,492630.0,33.7097,33.7479,33.3371,33.404,492630.0
2015-12-03 14:30:00,34.98,35.01,34.82,34.92,398276.0,33.4135,33.4422,33.2607,33.3562,398276.0
2015-12-03 14:40:00,34.93,35.03,34.75,35.0,339896.0,33.3658,33.4613,33.1938,33.4326,339896.0
2015-12-03 14:50:00,35.03,35.37,35.0,35.35,418464.0,33.4613,33.7861,33.4326,33.767,418464.0
2015-12-03 15:00:00,35.37,35.46,35.22,35.22,320280.0,33.7861,33.872,33.6428,33.6428,320280.0
2015-12-03 15:10:00,35.24,35.31,35.08,35.08,205752.0,33.6619,33.7288,33.5091,33.5091,205752.0
2015-12-03 15:20:00,35.09,35.31,35.05,35.13,172738.0,33.5186,33.7288,33.4804,33.5568,172738.0
2015-12-03 15:30:00,35.12,35.23,34.9,35.22,445848.0,33.5473,33.6523,33.3371,33.6428,445848.0
2015-12-03 15:40:00,35.23,35.23,34.98,35.13,211064.0,33.6523,33.6523,33.4135,33.5568,211064.0
2015-12-03 15:50:00,35.12,35.24,35.01,35.19,636402.0,33.5473,33.6619,33.4422,33.6141,636402.0
2015-12-04 09:30:00,35.15,35.46,34.94,35.25,674194.0,33.5759,33.872,33.3753,33.6714,674194.0
2015-12-04 09:40:00,35.25,35.91,35.23,35.74,1008542.0,33.6714,34.3019,33.6523,34.1395,1008542.0
2015-12-04 09:50:00,35.73,35.98,35.52,35.54,338200.0,34.1299,34.3688,33.9294,33.9485,338200.0
2015-12-04 10:00:00,35.55,35.66,35.27,35.29,517930.0,33.958,34.0631,33.6905,33.7097,517930.0
2015-12-04 10:10:00,35.3,35.7,35.3,35.59,392036.0,33.7192,34.1013,33.7192,33.9962,392036.0
2015-12-04 10:20:00,35.6,35.78,35.52,35.66,376716.0,34.0058,34.1777,33.9294,34.0631,376716.0
2015-12-04 10:30:00,35.69,36.22,35.55,36.16,428186.0,34.0917,34.598,33.958,34.5407,428186.0
2015-12-04 10:40:00,36.18,36.18,35.91,35.99,272660.0,34.5598,34.5598,34.3019,34.3783,272660.0
2015-12-04 10:50:00,35.99,36.08,35.92,36.02,269306.0,34.3783,34.4643,34.3114,34.407,269306.0
2015-12-04 11:00:00,36.08,36.11,35.88,35.96,270980.0,34.4643,34.4929,34.2732,34.3496,270980.0
2015-12-04 11:10:00,35.96,36.06,35.83,35.88,208744.0,34.3496,34.4452,34.2255,34.2732,208744.0
2015-12-04 11:20:00,35.85,35.99,35.73,35.76,205952.0,34.2446,34.3783,34.1299,34.1586,205952.0
2015-12-04 11:30:00,35.74,35.82,35.67,35.71,141440.0,34.1395,34.2159,34.0726,34.1108,141440.0
2015-12-04 11:40:00,35.68,35.68,35.42,35.46,315816.0,34.0822,34.0822,33.8338,33.872,315816.0
2015-12-04 11:50:00,35.46,35.48,35.34,35.43,171768.0,33.872,33.8911,33.7574,33.8434,171768.0
2015-12-04 12:00:00,35.44,35.49,35.33,35.42,177954.0,33.8529,33.9007,33.7479,33.8338,177954.0
2015-12-04 12:10:00,35.4,35.6,35.37,35.4,153736.0,33.8147,34.0058,33.7861,33.8147,153736.0
2015-12-04 12:20:00,35.42,35.67,35.42,35.55,138100.0,33.8338,34.0726,33.8338,33.958,138100.0
2015-12-04 12:30:00,35.57,35.85,35.53,35.85,320760.0,33.9771,34.2446,33.9389,34.2446,320760.0
2015-12-04 12:40:00,35.87,35.99,35.83,35.93,288286.0,34.2637,34.3783,34.2255,34.321,288286.0
2015-12-04 12:50:00,35.95,36.05,35.89,35.99,381920.0,34.3401,34.4356,34.2828,34.3783,381920.0
2015-12-04 13:00:00,36.02,36.2,36.02,36.19,314176.0,34.407,34.5789,34.407,34.5693,314176.0
2015-12-04 13:10:00,36.18,36.31,36.13,36.22,221472.0,34.5598,34.684,34.512,34.598,221472.0
2015-12-04 13:20:00,36.19,36.3,36.11,36.15,118290.0,34.5693,34.6744,34.4929,34.5311,118290.0
2015-12-04 13:30:00,36.18,36.18,36.02,36.08,141332.0,34.5598,34.5598,34.407,34.4643,141332.0
2015-12-04 13:40:00,36.06,36.06,35.89,35.97,104772.0,34.4452,34.4452,34.2828,34.3592,104772.0
2015-12-04 13:50:00,35.96,36.15,35.95,36.09,122242.0,34.3496,34.5311,34.3401,34.4738,122242.0
2015-12-04 14:00:00,36.09,36.13,36.02,36.08,77980.0,34.4738,34.512,34.407,34.4643,77980.0
2015-12-04 14:10:00,36.08,36.1,35.95,35.96,153892.0,34.4643,34.4834,34.3401,34.3496,153892.0
2015-12-04 14:20:00,35.95,36.1,35.9,36.09,127740.0,34.3401,34.4834,34.2923,34.4738,127740.0
2015-12-04 14:30:00,36.1,36.1,35.99,36.02,110468.0,34.4834,34.4834,34.3783,34.407,110468.0
2015-12-04 14:40:00,36.01,36.14,35.98,36.13,175538.0,34.3974,34.5216,34.3688,34.512,175538.0
2015-12-04 14:50:00,36.12,36.25,36.12,36.19,229914.0,34.5025,34.6267,34.5025,34.5693,229914.0
2015-12-04 15:00:00,36.2,36.33,36.11,36.33,191940.0,34.5789,34.7031,34.4929,34.7031,191940.0
2015-12-04 15:10:00,36.33,36.35,36.23,36.27,180086.0,34.7031,34.7222,34.6076,34.6458,180086.0
2015-12-04 15:20:00,36.27,36.28,36.12,36.24,152230.0,34.6458,34.6553,34.5025,34.6171,152230.0
2015-12-04 15:30:00,36.27,36.27,36.07,36.15,151000.0,34.6458,34.6458,34.4547,34.5311,151000.0
2015-12-04 15:40:00,36.13,36.26,36.13,36.21,240748.0,34.512,34.6362,34.512,34.5885,240748.0
2015-12-04 15:50:00,36.23,36.32,36.19,36.24,460678.0,34.6076,34.6935,34.5693,34.6171,460678.0
2015-12-07 09:30:00,36.1,36.1,35.47,35.62,553788.0,34.4834,34.4834,33.8816,34.0249,553788.0
2015-12-07 09:40:00,35.62,35.69,35.4,35.45,386666.0,34.0249,34.0917,33.8147,33.8625,386666.0
2015-12-07 09:50:00,35.43,35.43,35.09,35.14,636648.0,33.8434,33.8434,33.5186,33.5664,636648.0
2015-12-07 10:00:00,35.1,35.1,34.87,34.99,563928.0,33.5282,33.5282,33.3085,33.4231,563928.0
2015-12-07 10:10:00,34.99,35.24,34.95,35.24,316128.0,33.4231,33.6619,33.3849,33.6619,316128.0
2015-12-07 10:20:00,35.23,35.23,34.96,35.13,365652.0,33.6523,33.6523,33.3944,33.5568,365652.0
2015-12-07 10:30:00,35.16,35.18,34.98,35.15,335986.0,33.5855,33.6046,33.4135,33.5759,335986.0
2015-12-07 10:40:00,35.13,35.13,34.77,34.85,469978.0,33.5568,33.5568,33.2129,33.2894,469978.0
2015-12-07 10:50:00,34.85,34.88,34.67,34.84,421596.0,33.2894,33.318,33.1174,33.2798,421596.0
2015-12-07 11:00:00,34.82,34.98,34.73,34.9,226722.0,33.2607,33.4135,33.1747,33.3371,226722.0
2015-12-07 11:10:00,34.88,34.94,34.67,34.8,204800.0,33.318,33.3753,33.1174,33.2416,204800.0
2015-12-07 11:20:00,34.82,34.87,34.6,34.63,389394.0,33.2607,33.3085,33.0505,33.0792,389394.0
2015-12-07 11:30:00,34.6,34.94,34.6,34.93,337256.0,33.0505,33.3753,33.0505,33.3658,337256.0
2015-12-07 11:40:00,34.94,35.03,34.85,34.94,210174.0,33.3753,33.4613,33.2894,33.3753,210174.0
2015-12-07 11:50:00,34.93,35.27,34.92,35.2,355834.0,33.3658,33.6905,33.3562,33.6237,355834.0
2015-12-07 12:00:00,35.18,35.19,34.92,34.92,175908.0,33.6046,33.6141,33.3562,33.3562,175908.0
2015-12-07 12:10:00,34.92,35.04,34.87,34.94,131974.0,33.3562,33.4708,33.3085,33.3753,131974.0
2015-12-07 12:20:00,34.97,34.98,34.76,34.88,160750.0,33.404,33.4135,33.2034,33.318,160750.0
2015-12-07 12:30:00,34.86,34.86,34.69,34.74,214902.0,33.2989,33.2989,33.1365,33.1843,214902.0
2015-12-07 12:40:00,34.73,34.74,34.41,34.44,706060.0,33.1747,33.1843,32.8691,32.8977,706060.0
2015-12-07 12:50:00,34.44,34.48,34.21,34.38,376514.0,32.8977,32.9359,32.678,32.8404,376514.0
2015-12-07 13:00:00,34.4,34.72,34.25,34.65,355980.0,32.8595,33.1652,32.7162,33.0983,355980.0
2015-12-07 13:10:00,34.68,34.73,34.38,34.56,251144.0,33.127,33.1747,32.8404,33.0123,251144.0
2015-12-07 13:20:00,34.54,34.66,34.43,34.61,146076.0,32.9932,33.1079,32.8882,33.0601,146076.0
2015-12-07 13:30:00,34.6,34.63,34.41,34.47,114116.0,33.0505,33.0792,32.8691,32.9264,114116.0
2015-12-07 13:40:00,34.47,34.47,34.22,34.26,251050.0,32.9264,32.9264,32.6876,32.7258,251050.0
2015-12-07 13:50:00,34.27,34.4,34.14,34.4,198240.0,32.7353,32.8595,32.6111,32.8595,198240.0
2015-12-07 14:00:00,34.37,34.59,34.31,34.52,259936.0,32.8308,33.041,32.7735,32.9741,259936.0
2015-12-07 14:10:00,34.51,34.52,34.3,34.35,121518.0,32.9646,32.9741,32.764,32.8117,121518.0
2015-12-07 14:20:00,34.35,34.46,34.34,34.43,59416.0,32.8117,32.9168,32.8022,32.8882,59416.0
2015-12-07 14:30:00,34.46,34.55,34.25,34.4,184086.0,32.9168,33.0028,32.7162,32.8595,184086.0
2015-12-07 14:40:00,34.4,34.4,34.19,34.28,226540.0,32.8595,32.8595,32.6589,32.7449,226540.0
2015-12-07 14:50:00,34.26,34.38,34.25,34.26,104026.0,32.7258,32.8404,32.7162,32.7258,104026.0
2015-12-07 15:00:00,34.24,34.33,34.17,34.27,153696.0,32.7067,32.7926,32.6398,32.7353,153696.0
2015-12-07 15:10:00,34.27,34.35,34.2,34.34,203480.0,32.7353,32.8117,32.6685,32.8022,203480.0
2015-12-07 15:20:00,34.34,34.42,34.29,34.35,134274.0,32.8022,32.8786,32.7544,32.8117,134274.0
2015-12-07 15:30:00,34.34,34.38,34.2,34.24,211030.0,32.8022,32.8404,32.6685,32.7067,211030.0
2015-12-07 15:40:00,34.23,34.57,34.23,34.54,367946.0,32.6971,33.0219,32.6971,32.9932,367946.0
2015-12-07 15:50:00,34.53,34.6,34.41,34.56,638486.0,32.9837,33.0505,32.8691,33.0123,638486.0
2015-12-08 09:30:00,33.65,33.96,33.36,33.48,811042.0,32.1431,32.4392,31.8661,31.9807,811042.0
2015-12-08 09:40:00,33.49,34.06,33.39,34.02,618412.0,31.9903,32.5347,31.8947,32.4965,618412.0
2015-12-08 09:50:00,34.02,34.02,33.6,33.63,370768.0,32.4965,32.4965,32.0953,32.124,370768.0
2015-12-08 10:00:00,33.6,33.95,33.6,33.8,311044.0,32.0953,32.4297,32.0953,32.2864,311044.0
2015-12-08 10:10:00,33.81,33.89,33.38,33.43,534040.0,32.2959,32.3723,31.8852,31.9329,534040.0
2015-12-08 10:20:00,33.41,33.46,33.22,33.34,455650.0,31.9138,31.9616,31.7323,31.847,455650.0
2015-12-08 10:30:00,33.35,33.87,33.27,33.81,556050.0,31.8565,32.3532,31.7801,32.2959,556050.0
2015-12-08 10:40:00,33.82,34.16,33.82,34.02,424050.0,32.3055,32.6303,32.3055,32.4965,424050.0
2015-12-08 10:50:00,34.03,34.15,33.96,34.02,215562.0,32.5061,32.6207,32.4392,32.4965,215562.0
2015-12-08 11:00:00,34.05,34.59,34.05,34.52,517112.0,32.5252,33.041,32.5252,32.9741,517112.0
2015-12-08 11:10:00,34.52,34.55,34.34,34.46,223030.0,32.9741,33.0028,32.8022,32.9168,223030.0
2015-12-08 11:20:00,34.47,34.56,34.1,34.15,309038.0,32.9264,33.0123,32.5729,32.6207,309038.0
2015-12-08 11:30:00,34.16,34.16,33.91,33.95,271202.0,32.6303,32.6303,32.3914,32.4297,271202.0
2015-12-08 11:40:00,33.92,34.09,33.92,34.02,105730.0,32.401,32.5634,32.401,32.4965,105730.0
2015-12-08 11:50:00,34.04,34.22,33.93,34.2,156702.0,32.5156,32.6876,32.4106,32.6685,156702.0
2015-12-08 12:00:00,34.2,34.21,33.94,34.08,86372.0,32.6685,32.678,32.4201,32.5538,86372.0
2015-12-08 12:10:00,34.05,34.11,33.85,33.85,94502.0,32.5252,32.5825,32.3341,32.3341,94502.0
2015-12-08 12:20:00,33.85,34.03,33.85,33.99,82820.0,32.3341,32.5061,32.3341,32.4679,82820.0
2015-12-08 12:30:00,33.98,34.07,33.85,34.03,104486.0,32.4583,32.5443,32.3341,32.5061,104486.0
2015-12-08 12:40:00,34.01,34.05,33.88,33.92,60264.0,32.487,32.5252,32.3628,32.401,60264.0
2015-12-08 12:50:00,33.93,34.11,33.89,34.1,82354.0,32.4106,32.5825,32.3723,32.5729,82354.0
2015-12-08 13:00:00,34.1,34.16,33.99,34.06,138674.0,32.5729,32.6303,32.4679,32.5347,138674.0
2015-12-08 13:10:00,34.07,34.13,33.81,33.82,93068.0,32.5443,32.6016,32.2959,32.3055,93068.0
2015-12-08 13:20:00,33.81,33.97,33.72,33.94,218426.0,32.2959,32.4488,32.21,32.4201,218426.0
2015-12-08 13:30:00,34.0,34.19,33.99,34.1,233788.0,32.4774,32.6589,32.4679,32.5729,233788.0
2015-12-08 13:40:00,34.11,34.14,34.02,34.06,136776.0,32.5825,32.6111,32.4965,32.5347,136776.0
2015-12-08 13:50:00,34.06,34.17,34.02,34.12,72566.0,32.5347,32.6398,32.4965,32.592,72566.0
2015-12-08 14:00:00,34.13,34.51,34.1,34.5,348720.0,32.6016,32.9646,32.5729,32.955,348720.0
2015-12-08 14:10:00,34.47,34.51,34.32,34.35,287696.0,32.9264,32.9646,32.7831,32.8117,287696.0
2015-12-08 14:20:00,34.33,34.34,34.18,34.24,122258.0,32.7926,32.8022,32.6494,32.7067,122258.0
2015-12-08 14:30:00,34.23,34.3,34.08,34.19,188454.0,32.6971,32.764,32.5538,32.6589,188454.0
2015-12-08 14:40:00,34.19,34.26,34.09,34.15,92932.0,32.6589,32.7258,32.5634,32.6207,92932.0
2015-12-08 14:50:00,34.15,34.29,34.09,34.14,68652.0,32.6207,32.7544,32.5634,32.6111,68652.0
2015-12-08 15:00:00,34.1,34.18,33.96,34.18,168740.0,32.5729,32.6494,32.4392,32.6494,168740.0
2015-12-08 15:10:00,34.19,34.19,34.02,34.04,91830.0,32.6589,32.6589,32.4965,32.5156,91830.0
2015-12-08 15:20:00,34.02,34.16,33.97,34.02,142834.0,32.4965,32.6303,32.4488,32.4965,142834.0
2015-12-08 15:30:00,34.02,34.2,33.93,34.16,209446.0,32.4965,32.6685,32.4106,32.6303,209446.0
2015-12-08 15:40:00,34.17,34.18,34.02,34.17,133144.0,32.6398,32.6494,32.4965,32.6398,133144.0
2015-12-08 15:50:00,34.16,34.22,34.04,34.07,373904.0,32.6303,32.6876,32.5156,32.5443,373904.0
2015-12-09 09:30:00,33.71,34.12,33.7,34.05,476168.0,32.2004,32.592,32.1909,32.5252,476168.0
2015-12-09 09:40:00,34.11,34.35,34.05,34.34,475496.0,32.5825,32.8117,32.5252,32.8022,475496.0
2015-12-09 09:50:00,34.32,34.38,34.12,34.28,269224.0,32.7831,32.8404,32.592,32.7449,269224.0
2015-12-09 10:00:00,34.26,34.4,34.16,34.35,342992.0,32.7258,32.8595,32.6303,32.8117,342992.0
2015-12-09 10:10:00,34.37,34.57,34.27,34.33,410636.0,32.8308,33.0219,32.7353,32.7926,410636.0
2015-12-09 10:20:00,34.35,34.44,34.26,34.26,159274.0,32.8117,32.8977,32.7258,32.7258,159274.0
2015-12-09 10:30:00,34.29,34.72,34.29,34.56,466302.0,32.7544,33.1652,32.7544,33.0123,466302.0
2015-12-09 10:40:00,34.59,34.63,34.38,34.38,267894.0,33.041,33.0792,32.8404,32.8404,267894.0
2015-12-09 10:50:00,34.38,34.49,34.28,34.34,235038.0,32.8404,32.9455,32.7449,32.8022,235038.0
2015-12-09 11:00:00,34.34,34.35,34.17,34.19,320354.0,32.8022,32.8117,32.6398,32.6589,320354.0
2015-12-09 11:10:00,34.24,34.3,34.05,34.07,252300.0,32.7067,32.764,32.5252,32.5443,252300.0
2015-12-09 11:20:00,34.08,34.11,33.92,33.96,273896.0,32.5538,32.5825,32.401,32.4392,273896.0
2015-12-09 11:30:00,33.96,34.03,33.77,33.84,267654.0,32.4392,32.5061,32.2577,32.3246,267654.0
2015-12-09 11:40:00,33.85,33.9,33.46,33.52,414930.0,32.3341,32.3819,31.9616,32.0189,414930.0
2015-12-09 11:50:00,33.54,33.63,33.5,33.57,278636.0,32.038,32.124,31.9998,32.0667,278636.0
2015-12-09 12:00:00,33.56,33.68,33.54,33.65,247346.0,32.0571,32.1717,32.038,32.1431,247346.0
2015-12-09 12:10:00,33.63,33.63,33.24,33.24,418080.0,32.124,32.124,31.7515,31.7515,418080.0
2015-12-09 12:20:00,33.24,33.25,33.02,33.08,586938.0,31.7515,31.761,31.5413,31.5986,586938.0
2015-12-09 12:30:00,33.05,33.05,32.62,32.63,938920.0,31.57,31.57,31.1592,31.1688,938920.0
2015-12-09 12:40:00,32.63,32.87,32.49,32.85,921998.0,31.1688,31.398,31.035,31.3789,921998.0
2015-12-09 12:50:00,32.85,32.91,32.67,32.73,293946.0,31.3789,31.4362,31.207,31.2643,293946.0
2015-12-09 13:00:00,32.72,33.04,32.62,32.88,415610.0,31.2547,31.5604,31.1592,31.4076,415610.0
2015-12-09 13:10:00,32.85,33.07,32.82,32.87,312650.0,31.3789,31.5891,31.3503,31.398,312650.0
2015-12-09 13:20:00,32.85,32.94,32.76,32.84,191788.0,31.3789,31.4649,31.2929,31.3694,191788.0
2015-12-09 13:30:00,32.85,32.9,32.65,32.9,151570.0,31.3789,31.4267,31.1879,31.4267,151570.0
2015-12-09 13:40:00,32.87,32.94,32.71,32.84,195348.0,31.398,31.4649,31.2452,31.3694,195348.0
2015-12-09 13:50:00,32.85,33.14,32.85,33.02,297112.0,31.3789,31.6559,31.3789,31.5413,297112.0
2015-12-09 14:00:00,33.05,33.07,32.8,32.82,106084.0,31.57,31.5891,31.3312,31.3503,106084.0
2015-12-09 14:10:00,32.8,32.95,32.77,32.81,134708.0,31.3312,31.4744,31.3025,31.3407,134708.0
2015-12-09 14:20:00,32.8,32.82,32.66,32.76,141066.0,31.3312,31.3503,31.1974,31.2929,141066.0
2015-12-09 14:30:00,32.74,32.91,32.74,32.89,72704.0,31.2738,31.4362,31.2738,31.4171,72704.0
2015-12-09 14:40:00,32.88,32.89,32.76,32.85,96610.0,31.4076,31.4171,31.2929,31.3789,96610.0
2015-12-09 14:50:00,32.83,32.99,32.76,32.85,119206.0,31.3598,31.5126,31.2929,31.3789,119206.0
2015-12-09 15:00:00,32.83,33.02,32.77,32.92,136680.0,31.3598,31.5413,31.3025,31.4458,136680.0
2015-12-09 15:10:00,32.92,32.98,32.78,32.8,93388.0,31.4458,31.5031,31.3121,31.3312,93388.0
2015-12-09 15:20:00,32.81,33.04,32.77,32.93,268706.0,31.3407,31.5604,31.3025,31.4553,268706.0
2015-12-09 15:30:00,32.95,33.15,32.94,33.0,383388.0,31.4744,31.6655,31.4649,31.5222,383388.0
2015-12-09 15:40:00,33.02,33.06,32.85,32.87,222012.0,31.5413,31.5795,31.3789,31.398,222012.0
2015-12-09 15:50:00,32.85,32.99,32.82,32.87,527462.0,31.3789,31.5126,31.3503,31.398,527462.0
2015-12-10 09:30:00,32.72,33.02,32.51,32.96,583360.0,31.2547,31.5413,31.0541,31.484,583360.0
2015-12-10 09:40:00,32.95,33.22,32.95,33.02,411644.0,31.4744,31.7323,31.4744,31.5413,411644.0
2015-12-10 09:50:00,33.01,33.05,32.77,32.88,156448.0,31.5318,31.57,31.3025,31.4076,156448.0
2015-12-10 10:00:00,32.89,33.01,32.74,32.76,210770.0,31.4171,31.5318,31.2738,31.2929,210770.0
2015-12-10 10:10:00,32.77,32.93,32.67,32.89,273352.0,31.3025,31.4553,31.207,31.4171,273352.0
2015-12-10 10:20:00,32.91,33.17,32.91,33.1,294234.0,31.4362,31.6846,31.4362,31.6177,294234.0
2015-12-10 10:30:00,33.11,33.26,33.01,33.26,355596.0,31.6273,31.7706,31.5318,31.7706,355596.0
2015-12-10 10:40:00,33.26,33.4,33.19,33.19,487100.0,31.7706,31.9043,31.7037,31.7037,487100.0
2015-12-10 10:50:00,33.21,33.24,32.99,33.0,204444.0,31.7228,31.7515,31.5126,31.5222,204444.0
2015-12-10 11:00:00,33.03,33.13,32.98,33.01,146780.0,31.5509,31.6464,31.5031,31.5318,146780.0
2015-12-10 11:10:00,32.99,33.14,32.95,33.12,121492.0,31.5126,31.6559,31.4744,31.6368,121492.0
2015-12-10 11:20:00,33.15,33.21,33.08,33.08,132102.0,31.6655,31.7228,31.5986,31.5986,132102.0
2015-12-10 11:30:00,33.08,33.09,32.99,33.05,124384.0,31.5986,31.6082,31.5126,31.57,124384.0
2015-12-10 11:40:00,33.07,33.12,32.97,33.11,120014.0,31.5891,31.6368,31.4935,31.6273,120014.0
2015-12-10 11:50:00,33.1,33.1,32.9,33.06,142386.0,31.6177,31.6177,31.4267,31.5795,142386.0
2015-12-10 12:00:00,33.06,33.18,33.0,33.04,113958.0,31.5795,31.6941,31.5222,31.5604,113958.0
2015-12-10 12:10:00,33.02,33.02,32.82,32.84,100096.0,31.5413,31.5413,31.3503,31.3694,100096.0
2015-12-10 12:20:00,32.85,33.04,32.84,33.01,69510.0,31.3789,31.5604,31.3694,31.5318,69510.0
2015-12-10 12:30:00,33.02,33.08,32.9,32.99,88052.0,31.5413,31.5986,31.4267,31.5126,88052.0
2015-12-10 12:40:00,33.03,33.19,33.01,33.19,80162.0,31.5509,31.7037,31.5318,31.7037,80162.0
2015-12-10 12:50:00,33.18,33.41,33.17,33.37,147792.0,31.6941,31.9138,31.6846,31.8756,147792.0
2015-12-10 13:00:00,33.35,33.35,33.22,33.31,69164.0,31.8565,31.8565,31.7323,31.8183,69164.0
2015-12-10 13:10:00,33.32,33.35,33.21,33.33,63714.0,31.8279,31.8565,31.7228,31.8374,63714.0
2015-12-10 13:20:00,33.34,33.41,33.26,33.3,105052.0,31.847,31.9138,31.7706,31.8088,105052.0
2015-12-10 13:30:00,33.3,33.4,33.3,33.38,136334.0,31.8088,31.9043,31.8088,31.8852,136334.0
2015-12-10 13:40:00,33.38,33.43,33.29,33.42,154054.0,31.8852,31.9329,31.7992,31.9234,154054.0
2015-12-10 13:50:00,33.43,33.45,33.33,33.33,124454.0,31.9329,31.952,31.8374,31.8374,124454.0
2015-12-10 14:00:00,33.33,33.49,33.31,33.42,128648.0,31.8374,31.9903,31.8183,31.9234,128648.0
2015-12-10 14:10:00,33.43,33.5,33.35,33.49,72800.0,31.9329,31.9998,31.8565,31.9903,72800.0
2015-12-10 14:20:00,33.49,33.67,33.46,33.67,268488.0,31.9903,32.1622,31.9616,32.1622,268488.0
2015-12-10 14:30:00,33.67,33.69,33.52,33.57,227500.0,32.1622,32.1813,32.0189,32.0667,227500.0
2015-12-10 14:40:00,33.59,33.73,33.54,33.54,177198.0,32.0858,32.2195,32.038,32.038,177198.0
2015-12-10 14:50:00,33.54,33.54,33.45,33.48,90132.0,32.038,32.038,31.952,31.9807,90132.0
2015-12-10 15:00:00,33.47,33.49,33.3,33.32,166624.0,31.9712,31.9903,31.8088,31.8279,166624.0
2015-12-10 15:10:00,33.31,33.32,33.14,33.15,247784.0,31.8183,31.8279,31.6559,31.6655,247784.0
2015-12-10 15:20:00,33.16,33.19,33.08,33.18,175288.0,31.675,31.7037,31.5986,31.6941,175288.0
2015-12-10 15:30:00,33.19,33.19,33.05,33.11,231262.0,31.7037,31.7037,31.57,31.6273,231262.0
2015-12-10 15:40:00,33.12,33.21,32.98,33.02,187876.0,31.6368,31.7228,31.5031,31.5413,187876.0
2015-12-10 15:50:00,33.01,33.22,32.88,33.21,362630.0,31.5318,31.7323,31.4076,31.7228,362630.0
2015-12-11 09:30:00,32.18,32.2,31.76,32.02,933000.0,30.7389,30.758,30.3377,30.5861,933000.0
2015-12-11 09:40:00,32.02,32.24,31.92,31.93,544236.0,30.5861,30.7962,30.4906,30.5001,544236.0
2015-12-11 09:50:00,31.93,32.01,31.75,31.86,447128.0,30.5001,30.5765,30.3282,30.4333,447128.0
2015-12-11 10:00:00,31.85,32.1,31.76,31.84,453336.0,30.4237,30.6625,30.3377,30.4141,453336.0
2015-12-11 10:10:00,31.85,32.02,31.85,31.95,349682.0,30.4237,30.5861,30.4237,30.5192,349682.0
2015-12-11 10:20:00,31.95,32.17,31.82,32.12,497672.0,30.5192,30.7294,30.395,30.6816,497672.0
2015-12-11 10:30:00,32.13,32.21,31.99,32.02,350118.0,30.6912,30.7676,30.5574,30.5861,350118.0
2015-12-11 10:40:00,32.05,32.07,31.83,31.86,310932.0,30.6147,30.6338,30.4046,30.4333,310932.0
2015-12-11 10:50:00,31.84,31.88,31.63,31.66,520778.0,30.4141,30.4524,30.2136,30.2422,520778.0
2015-12-11 11:00:00,31.65,31.81,31.55,31.74,538902.0,30.2327,30.3855,30.1371,30.3186,538902.0
2015-12-11 11:10:00,31.74,31.83,31.63,31.82,250290.0,30.3186,30.4046,30.2136,30.395,250290.0
2015-12-11 11:20:00,31.8,31.93,31.7,31.77,275216.0,30.3759,30.5001,30.2804,30.3473,275216.0
2015-12-11 11:30:00,31.77,31.77,31.53,31.7,462656.0,30.3473,30.3473,30.118,30.2804,462656.0
2015-12-11 11:40:00,31.7,31.84,31.7,31.79,274116.0,30.2804,30.4141,30.2804,30.3664,274116.0
2015-12-11 11:50:00,31.78,31.81,31.61,31.61,180158.0,30.3568,30.3855,30.1944,30.1944,180158.0
2015-12-11 12:00:00,31.63,31.67,31.38,31.38,769528.0,30.2136,30.2518,29.9747,29.9747,769528.0
2015-12-11 12:10:00,31.38,31.43,31.16,31.22,838822.0,29.9747,30.0225,29.7646,29.8219,838822.0
2015-12-11 12:20:00,31.2,31.27,31.06,31.16,351706.0,29.8028,29.8697,29.6691,29.7646,351706.0
2015-12-11 12:30:00,31.16,31.24,31.05,31.11,414940.0,29.7646,29.841,29.6595,29.7168,414940.0
2015-12-11 12:40:00,31.1,31.24,30.98,31.17,513006.0,29.7073,29.841,29.5927,29.7742,513006.0
2015-12-11 12:50:00,31.18,31.18,30.94,31.13,220124.0,29.7837,29.7837,29.5545,29.7359,220124.0
2015-12-11 13:00:00,31.15,31.37,31.1,31.3,493726.0,29.755,29.9652,29.7073,29.8983,493726.0
2015-12-11 13:10:00,31.31,31.45,31.22,31.4,486614.0,29.9079,30.0416,29.8219,29.9939,486614.0
2015-12-11 13:20:00,31.4,31.42,30.99,31.0,266936.0,29.9939,30.013,29.6022,29.6118,266936.0
2015-12-11 13:30:00,30.99,31.07,30.89,31.06,466702.0,29.6022,29.6786,29.5067,29.6691,466702.0
2015-12-11 13:40:00,31.06,31.26,31.02,31.14,282734.0,29.6691,29.8601,29.6309,29.7455,282734.0
2015-12-11 13:50:00,31.11,31.28,31.11,31.24,308006.0,29.7168,29.8792,29.7168,29.841,308006.0
2015-12-11 14:00:00,31.23,31.38,31.22,31.3,199326.0,29.8315,29.9747,29.8219,29.8983,199326.0
2015-12-11 14:10:00,31.31,31.58,31.28,31.57,416574.0,29.9079,30.1658,29.8792,30.1562,416574.0
2015-12-11 14:20:00,31.55,31.55,31.33,31.4,235968.0,30.1371,30.1371,29.927,29.9939,235968.0
2015-12-11 14:30:00,31.4,31.47,31.32,31.46,227476.0,29.9939,30.0607,29.9174,30.0512,227476.0
2015-12-11 14:40:00,31.44,31.44,31.24,31.27,284388.0,30.0321,30.0321,29.841,29.8697,284388.0
2015-12-11 14:50:00,31.27,31.33,31.22,31.23,185954.0,29.8697,29.927,29.8219,29.8315,185954.0
2015-12-11 15:00:00,31.23,31.27,31.0,31.04,403034.0,29.8315,29.8697,29.6118,29.65,403034.0
2015-12-11 15:10:00,31.0,31.09,30.91,30.93,447322.0,29.6118,29.6977,29.5258,29.5449,447322.0
2015-12-11 15:20:00,30.91,30.93,30.68,30.91,724756.0,29.5258,29.5449,29.3061,29.5258,724756.0
2015-12-11 15:30:00,30.91,30.96,30.75,30.79,537650.0,29.5258,29.5736,29.373,29.4112,537650.0
2015-12-11 15:40:00,30.8,30.95,30.71,30.94,363708.0,29.4207,29.564,29.3348,29.5545,363708.0
2015-12-11 15:50:00,30.94,31.02,30.88,30.99,897500.0,29.5545,29.6309,29.4971,29.6022,897500.0
2015-12-14 09:30:00,30.99,31.37,30.91,31.13,711212.0,29.6022,29.9652,29.5258,29.7359,711212.0
2015-12-14 09:40:00,31.12,31.2,30.8,31.16,487428.0,29.7264,29.8028,29.4207,29.7646,487428.0
2015-12-14 09:50:00,31.18,31.19,30.75,30.8,362334.0,29.7837,29.7933,29.373,29.4207,362334.0
2015-12-14 10:00:00,30.79,31.0,30.72,30.81,585024.0,29.4112,29.6118,29.3443,29.4303,585024.0
2015-12-14 10:10:00,30.84,30.89,30.39,30.46,916146.0,29.4589,29.5067,29.0291,29.0959,916146.0
2015-12-14 10:20:00,30.48,30.48,30.13,30.15,605728.0,29.1151,29.1151,28.7807,28.7998,605728.0
2015-12-14 10:30:00,30.15,30.43,30.11,30.42,562840.0,28.7998,29.0673,28.7616,29.0577,562840.0
2015-12-14 10:40:00,30.43,30.45,30.15,30.18,662208.0,29.0673,29.0864,28.7998,28.8285,662208.0
2015-12-14 10:50:00,30.18,30.3,30.13,30.28,397338.0,28.8285,28.9431,28.7807,28.924,397338.0
2015-12-14 11:00:00,30.26,30.36,30.13,30.27,426432.0,28.9049,29.0004,28.7807,28.9145,426432.0
2015-12-14 11:10:00,30.25,30.32,30.14,30.19,436998.0,28.8954,28.9622,28.7903,28.838,436998.0
2015-12-14 11:20:00,30.2,30.27,30.11,30.18,258006.0,28.8476,28.9145,28.7616,28.8285,258006.0
2015-12-14 11:30:00,30.14,30.14,29.75,29.82,651948.0,28.7903,28.7903,28.4177,28.4846,651948.0
2015-12-14 11:40:00,29.83,29.93,29.65,29.82,447536.0,28.4942,28.5897,28.3222,28.4846,447536.0
2015-12-14 11:50:00,29.82,30.2,29.81,30.18,435760.0,28.4846,28.8476,28.4751,28.8285,435760.0
2015-12-14 12:00:00,30.18,30.55,30.1,30.52,417610.0,28.8285,29.1819,28.7521,29.1533,417610.0
2015-12-14 12:10:00,30.51,30.62,30.41,30.56,341298.0,29.1437,29.2488,29.0482,29.1915,341298.0
2015-12-14 12:20:00,30.57,30.75,30.43,30.68,327978.0,29.201,29.373,29.0673,29.3061,327978.0
2015-12-14 12:30:00,30.68,30.75,30.55,30.55,184978.0,29.3061,29.373,29.1819,29.1819,184978.0
2015-12-14 12:40:00,30.55,30.55,30.27,30.27,214156.0,29.1819,29.1819,28.9145,28.9145,214156.0
2015-12-14 12:50:00,30.26,30.7,30.25,30.65,228938.0,28.9049,29.3252,28.8954,29.2774,228938.0
2015-12-14 13:00:00,30.66,30.74,30.5,30.5,194790.0,29.287,29.3634,29.1342,29.1342,194790.0
2015-12-14 13:10:00,30.51,30.53,30.33,30.4,107462.0,29.1437,29.1628,28.9718,29.0386,107462.0
2015-12-14 13:20:00,30.4,30.43,30.27,30.38,207610.0,29.0386,29.0673,28.9145,29.0195,207610.0
2015-12-14 13:30:00,30.34,30.45,30.27,30.27,130156.0,28.9813,29.0864,28.9145,28.9145,130156.0
2015-12-14 13:40:00,30.27,30.34,30.16,30.31,205526.0,28.9145,28.9813,28.8094,28.9527,205526.0
2015-12-14 13:50:00,30.31,30.38,30.27,30.36,105554.0,28.9527,29.0195,28.9145,29.0004,105554.0
2015-12-14 14:00:00,30.37,30.43,30.12,30.36,216774.0,29.01,29.0673,28.7712,29.0004,216774.0
2015-12-14 14:10:00,30.33,30.45,30.24,30.34,176570.0,28.9718,29.0864,28.8858,28.9813,176570.0
2015-12-14 14:20:00,30.34,30.35,30.24,30.3,135376.0,28.9813,28.9909,28.8858,28.9431,135376.0
2015-12-14 14:30:00,30.3,30.31,30.17,30.28,154246.0,28.9431,28.9527,28.8189,28.924,154246.0
2015-12-14 14:40:00,30.28,30.34,30.21,30.34,166772.0,28.924,28.9813,28.8571,28.9813,166772.0
2015-12-14 14:50:00,30.32,30.48,30.29,30.36,236586.0,28.9622,29.1151,28.9336,29.0004,236586.0
2015-12-14 15:00:00,30.38,30.38,30.14,30.16,252988.0,29.0195,29.0195,28.7903,28.8094,252988.0
2015-12-14 15:10:00,30.13,30.27,30.09,30.22,275350.0,28.7807,28.9145,28.7425,28.8667,275350.0
2015-12-14 15:20:00,30.22,30.24,30.14,30.17,1331466.0,28.8667,28.8858,28.7903,28.8189,1331466.0
2015-12-14 15:30:00,30.16,30.22,30.07,30.07,2504662.0,28.8094,28.8667,28.7234,28.7234,2504662.0
2015-12-14 15:40:00,30.09,30.25,29.98,30.24,842402.0,28.7425,28.8954,28.6374,28.8858,842402.0
2015-12-14 15:50:00,30.23,30.41,30.17,30.35,802360.0,28.8762,29.0482,28.8189,28.9909,802360.0
2015-12-15 09:30:00,30.78,31.21,30.7,31.18,985800.0,29.4016,29.8124,29.3252,29.7837,985800.0
2015-12-15 09:40:00,31.19,31.51,31.19,31.5,913258.0,29.7933,30.0989,29.7933,30.0894,913258.0
2015-12-15 09:50:00,31.52,31.57,31.34,31.55,474920.0,30.1085,30.1562,29.9365,30.1371,474920.0
2015-12-15 10:00:00,31.57,31.61,31.35,31.36,413852.0,30.1562,30.1944,29.9461,29.9556,413852.0
2015-12-15 10:10:00,31.35,31.54,31.33,31.34,327334.0,29.9461,30.1276,29.927,29.9365,327334.0
2015-12-15 10:20:00,31.33,31.38,31.2,31.28,438832.0,29.927,29.9747,29.8028,29.8792,438832.0
2015-12-15 10:30:00,31.25,31.25,30.97,31.03,343232.0,29.8506,29.8506,29.5831,29.6404,343232.0
2015-12-15 10:40:00,31.03,31.19,30.95,31.17,303494.0,29.6404,29.7933,29.564,29.7742,303494.0
2015-12-15 10:50:00,31.19,31.29,31.17,31.17,171040.0,29.7933,29.8888,29.7742,29.7742,171040.0
2015-12-15 11:00:00,31.16,31.21,31.09,31.17,112124.0,29.7646,29.8124,29.6977,29.7742,112124.0
2015-12-15 11:10:00,31.16,31.3,31.09,31.23,113474.0,29.7646,29.8983,29.6977,29.8315,113474.0
2015-12-15 11:20:00,31.19,31.25,31.08,31.25,97390.0,29.7933,29.8506,29.6882,29.8506,97390.0
2015-12-15 11:30:00,31.26,31.29,31.13,31.13,98900.0,29.8601,29.8888,29.7359,29.7359,98900.0
2015-12-15 11:40:00,31.13,31.15,30.84,30.96,416374.0,29.7359,29.755,29.4589,29.5736,416374.0
2015-12-15 11:50:00,30.95,31.15,30.94,31.13,132060.0,29.564,29.755,29.5545,29.7359,132060.0
2015-12-15 12:00:00,31.1,31.38,31.09,31.28,153128.0,29.7073,29.9747,29.6977,29.8792,153128.0
2015-12-15 12:10:00,31.31,31.38,31.25,31.3,110236.0,29.9079,29.9747,29.8506,29.8983,110236.0
2015-12-15 12:20:00,31.29,31.49,31.29,31.45,173790.0,29.8888,30.0798,29.8888,30.0416,173790.0
2015-12-15 12:30:00,31.45,31.73,31.45,31.7,456580.0,30.0416,30.3091,30.0416,30.2804,456580.0
2015-12-15 12:40:00,31.71,31.72,31.51,31.53,233142.0,30.29,30.2995,30.0989,30.118,233142.0
2015-12-15 12:50:00,31.53,31.7,31.52,31.66,111370.0,30.118,30.2804,30.1085,30.2422,111370.0
2015-12-15 13:00:00,31.67,31.7,31.46,31.5,74986.0,30.2518,30.2804,30.0512,30.0894,74986.0
2015-12-15 13:10:00,31.48,31.54,31.37,31.43,197856.0,30.0703,30.1276,29.9652,30.0225,197856.0
2015-12-15 13:20:00,31.46,31.57,31.39,31.42,88664.0,30.0512,30.1562,29.9843,30.013,88664.0
2015-12-15 13:30:00,31.41,31.58,31.38,31.55,158302.0,30.0034,30.1658,29.9747,30.1371,158302.0
2015-12-15 13:40:00,31.56,31.58,31.43,31.52,162922.0,30.1467,30.1658,30.0225,30.1085,162922.0
2015-12-15 13:50:00,31.53,31.75,31.53,31.73,432812.0,30.118,30.3282,30.118,30.3091,432812.0
2015-12-15 14:00:00,31.73,31.75,31.59,31.6,177168.0,30.3091,30.3282,30.1753,30.1849,177168.0
2015-12-15 14:10:00,31.61,31.75,31.55,31.7,186786.0,30.1944,30.3282,30.1371,30.2804,186786.0
2015-12-15 14:20:00,31.71,31.81,31.63,31.68,312972.0,30.29,30.3855,30.2136,30.2613,312972.0
2015-12-15 14:30:00,31.68,31.74,31.63,31.63,112500.0,30.2613,30.3186,30.2136,30.2136,112500.0
2015-12-15 14:40:00,31.63,31.7,31.59,31.59,191832.0,30.2136,30.2804,30.1753,30.1753,191832.0
2015-12-15 14:50:00,31.61,31.69,31.58,31.65,102616.0,30.1944,30.2709,30.1658,30.2327,102616.0
2015-12-15 15:00:00,31.65,31.68,31.52,31.52,233626.0,30.2327,30.2613,30.1085,30.1085,233626.0
2015-12-15 15:10:00,31.52,31.53,31.4,31.52,196882.0,30.1085,30.118,29.9939,30.1085,196882.0
2015-12-15 15:20:00,31.5,31.54,31.4,31.4,108548.0,30.0894,30.1276,29.9939,29.9939,108548.0
2015-12-15 15:30:00,31.39,31.49,31.25,31.48,392276.0,29.9843,30.0798,29.8506,30.0703,392276.0
2015-12-15 15:40:00,31.47,31.57,31.44,31.55,329788.0,30.0607,30.1562,30.0321,30.1371,329788.0
2015-12-15 15:50:00,31.55,31.65,31.43,31.6,552828.0,30.1371,30.2327,30.0225,30.1849,552828.0
2015-12-16 09:30:00,32.27,32.38,32.08,32.16,631634.0,30.8249,30.93,30.6434,30.7198,631634.0
2015-12-16 09:40:00,32.16,32.46,32.13,32.27,363070.0,30.7198,31.0064,30.6912,30.8249,363070.0
2015-12-16 09:50:00,32.28,32.51,32.26,32.27,385774.0,30.8344,31.0541,30.8153,30.8249,385774.0
2015-12-16 10:00:00,32.27,32.4,32.23,32.27,453098.0,30.8249,30.9491,30.7867,30.8249,453098.0
2015-12-16 10:10:00,32.23,32.36,32.17,32.31,317480.0,30.7867,30.9109,30.7294,30.8631,317480.0
2015-12-16 10:20:00,32.32,32.44,32.31,32.36,294674.0,30.8727,30.9873,30.8631,30.9109,294674.0
2015-12-16 10:30:00,32.34,32.41,31.98,32.09,449514.0,30.8918,30.9586,30.5479,30.653,449514.0
2015-12-16 10:40:00,32.08,32.1,31.91,32.07,206444.0,30.6434,30.6625,30.481,30.6338,206444.0
2015-12-16 10:50:00,32.09,32.1,31.97,31.99,229662.0,30.653,30.6625,30.5383,30.5574,229662.0
2015-12-16 11:00:00,31.97,32.05,31.91,31.94,241682.0,30.5383,30.6147,30.481,30.5097,241682.0
2015-12-16 11:10:00,31.93,32.06,31.75,31.8,268990.0,30.5001,30.6243,30.3282,30.3759,268990.0
2015-12-16 11:20:00,31.83,31.86,31.72,31.74,199176.0,30.4046,30.4333,30.2995,30.3186,199176.0
2015-12-16 11:30:00,31.73,32.08,31.73,31.99,296382.0,30.3091,30.6434,30.3091,30.5574,296382.0
2015-12-16 11:40:00,32.02,32.02,31.88,31.97,131910.0,30.5861,30.5861,30.4524,30.5383,131910.0
2015-12-16 11:50:00,31.98,32.02,31.89,32.0,205706.0,30.5479,30.5861,30.4619,30.567,205706.0
2015-12-16 12:00:00,32.0,32.13,31.99,32.12,186552.0,30.567,30.6912,30.5574,30.6816,186552.0
2015-12-16 12:10:00,32.13,32.23,32.08,32.08,182614.0,30.6912,30.7867,30.6434,30.6434,182614.0
2015-12-16 12:20:00,32.08,32.21,32.08,32.17,197606.0,30.6434,30.7676,30.6434,30.7294,197606.0
2015-12-16 12:30:00,32.17,32.27,32.11,32.19,134110.0,30.7294,30.8249,30.6721,30.7485,134110.0
2015-12-16 12:40:00,32.18,32.18,32.05,32.07,167860.0,30.7389,30.7389,30.6147,30.6338,167860.0
2015-12-16 12:50:00,32.06,32.08,31.83,31.86,323770.0,30.6243,30.6434,30.4046,30.4333,323770.0
2015-12-16 13:00:00,31.86,32.02,31.84,32.02,188630.0,30.4333,30.5861,30.4141,30.5861,188630.0
2015-12-16 13:10:00,31.99,32.01,31.93,31.95,115684.0,30.5574,30.5765,30.5001,30.5192,115684.0
2015-12-16 13:20:00,32.02,32.08,32.01,32.08,116734.0,30.5861,30.6434,30.5765,30.6434,116734.0
2015-12-16 13:30:00,32.07,32.09,31.88,31.9,224116.0,30.6338,30.653,30.4524,30.4715,224116.0
2015-12-16 13:40:00,31.9,32.13,31.88,32.13,141094.0,30.4715,30.6912,30.4524,30.6912,141094.0
2015-12-16 13:50:00,32.13,32.37,32.04,32.37,267868.0,30.6912,30.9204,30.6052,30.9204,267868.0
2015-12-16 14:00:00,32.3,32.71,31.86,32.55,1704262.0,30.8535,31.2452,30.4333,31.0924,1704262.0
2015-12-16 14:10:00,32.54,32.58,32.13,32.21,657878.0,31.0828,31.121,30.6912,30.7676,657878.0
2015-12-16 14:20:00,32.18,32.31,32.0,32.09,434784.0,30.7389,30.8631,30.567,30.653,434784.0
2015-12-16 14:30:00,32.09,32.25,31.9,32.2,483994.0,30.653,30.8058,30.4715,30.758,483994.0
2015-12-16 14:40:00,32.15,32.35,32.06,32.31,342262.0,30.7103,30.9013,30.6243,30.8631,342262.0
2015-12-16 14:50:00,32.32,32.75,32.31,32.7,863202.0,30.8727,31.2834,30.8631,31.2356,863202.0
2015-12-16 15:00:00,32.69,32.75,32.43,32.45,500700.0,31.2261,31.2834,30.9777,30.9968,500700.0
2015-12-16 15:10:00,32.44,32.63,32.44,32.63,216096.0,30.9873,31.1688,30.9873,31.1688,216096.0
2015-12-16 15:20:00,32.61,32.97,32.6,32.97,662636.0,31.1497,31.4935,31.1401,31.4935,662636.0
2015-12-16 15:30:00,32.96,33.1,32.9,33.06,612092.0,31.484,31.6177,31.4267,31.5795,612092.0
2015-12-16 15:40:00,33.06,33.23,33.05,33.15,381200.0,31.5795,31.7419,31.57,31.6655,381200.0
2015-12-16 15:50:00,33.15,33.23,32.97,33.05,550686.0,31.6655,31.7419,31.4935,31.57,550686.0
2015-12-17 09:30:00,33.48,33.49,33.18,33.21,611866.0,31.9807,31.9903,31.6941,31.7228,611866.0
2015-12-17 09:40:00,33.18,33.27,33.08,33.13,470982.0,31.6941,31.7801,31.5986,31.6464,470982.0
2015-12-17 09:50:00,33.13,33.27,32.96,33.19,404714.0,31.6464,31.7801,31.484,31.7037,404714.0
2015-12-17 10:00:00,33.19,33.25,33.01,33.25,307922.0,31.7037,31.761,31.5318,31.761,307922.0
2015-12-17 10:10:00,33.24,33.38,33.05,33.1,650688.0,31.7515,31.8852,31.57,31.6177,650688.0
2015-12-17 10:20:00,33.12,33.25,33.05,33.12,422870.0,31.6368,31.761,31.57,31.6368,422870.0
2015-12-17 10:30:00,33.13,33.21,33.01,33.04,211570.0,31.6464,31.7228,31.5318,31.5604,211570.0
2015-12-17 10:40:00,33.04,33.06,32.54,32.57,572578.0,31.5604,31.5795,31.0828,31.1115,572578.0
2015-12-17 10:50:00,32.56,32.56,32.33,32.49,732510.0,31.1019,31.1019,30.8822,31.035,732510.0
2015-12-17 11:00:00,32.49,32.58,32.42,32.42,406842.0,31.035,31.121,30.9682,30.9682,406842.0
2015-12-17 11:10:00,32.42,32.53,32.15,32.16,649556.0,30.9682,31.0732,30.7103,30.7198,649556.0
2015-12-17 11:20:00,32.15,32.19,31.97,32.18,576666.0,30.7103,30.7485,30.5383,30.7389,576666.0
2015-12-17 11:30:00,32.16,32.34,32.03,32.31,290180.0,30.7198,30.8918,30.5956,30.8631,290180.0
2015-12-17 11:40:00,32.31,32.46,32.31,32.42,300152.0,30.8631,31.0064,30.8631,30.9682,300152.0
2015-12-17 11:50:00,32.42,32.52,32.33,32.34,172070.0,30.9682,31.0637,30.8822,30.8918,172070.0
2015-12-17 12:00:00,32.34,32.34,32.08,32.22,244700.0,30.8918,30.8918,30.6434,30.7771,244700.0
2015-12-17 12:10:00,32.23,32.45,32.2,32.44,136506.0,30.7867,30.9968,30.758,30.9873,136506.0
2015-12-17 12:20:00,32.45,32.46,32.1,32.11,196200.0,30.9968,31.0064,30.6625,30.6721,196200.0
2015-12-17 12:30:00,32.13,32.22,31.9,31.93,342548.0,30.6912,30.7771,30.4715,30.5001,342548.0
2015-12-17 12:40:00,31.91,32.01,31.81,31.88,281542.0,30.481,30.5765,30.3855,30.4524,281542.0
2015-12-17 12:50:00,31.85,32.08,31.85,32.08,253596.0,30.4237,30.6434,30.4237,30.6434,253596.0
2015-12-17 13:00:00,32.08,32.25,32.05,32.24,175452.0,30.6434,30.8058,30.6147,30.7962,175452.0
2015-12-17 13:10:00,32.21,32.34,32.17,32.23,156592.0,30.7676,30.8918,30.7294,30.7867,156592.0
2015-12-17 13:20:00,32.22,32.37,32.16,32.23,88426.0,30.7771,30.9204,30.7198,30.7867,88426.0
2015-12-17 13:30:00,32.24,32.33,32.18,32.3,89134.0,30.7962,30.8822,30.7389,30.8535,89134.0
2015-12-17 13:40:00,32.33,32.51,32.27,32.45,187536.0,30.8822,31.0541,30.8249,30.9968,187536.0
2015-12-17 13:50:00,32.46,32.52,32.36,32.46,113656.0,31.0064,31.0637,30.9109,31.0064,113656.0
2015-12-17 14:00:00,32.48,32.53,32.38,32.39,83734.0,31.0255,31.0732,30.93,30.9395,83734.0
2015-12-17 14:10:00,32.38,32.43,32.22,32.4,192280.0,30.93,30.9777,30.7771,30.9491,192280.0
2015-12-17 14:20:00,32.4,32.45,32.28,32.33,133420.0,30.9491,30.9968,30.8344,30.8822,133420.0
2015-12-17 14:30:00,32.31,32.4,32.29,32.31,43548.0,30.8631,30.9491,30.844,30.8631,43548.0
2015-12-17 14:40:00,32.29,32.29,32.1,32.15,138840.0,30.844,30.844,30.6625,30.7103,138840.0
2015-12-17 14:50:00,32.16,32.33,32.13,32.29,68016.0,30.7198,30.8822,30.6912,30.844,68016.0
2015-12-17 15:00:00,32.32,32.34,32.18,32.27,127538.0,30.8727,30.8918,30.7389,30.8249,127538.0
2015-12-17 15:10:00,32.27,32.33,32.07,32.08,125386.0,30.8249,30.8822,30.6338,30.6434,125386.0
2015-12-17 15:20:00,32.08,32.14,31.97,32.1,204096.0,30.6434,30.7007,30.5383,30.6625,204096.0
2015-12-17 15:30:00,32.11,32.34,32.03,32.2,263310.0,30.6721,30.8918,30.5956,30.758,263310.0
2015-12-17 15:40:00,32.2,32.22,32.05,32.12,225294.0,30.758,30.7771,30.6147,30.6816,225294.0
2015-12-17 15:50:00,32.1,32.15,31.9,31.99,637966.0,30.6625,30.7103,30.4715,30.5574,637966.0
2015-12-18 09:30:00,31.55,31.61,31.4,31.55,562788.0,30.1371,30.1944,29.9939,30.1371,562788.0
2015-12-18 09:40:00,31.52,31.65,31.39,31.56,423916.0,30.1085,30.2327,29.9843,30.1467,423916.0
2015-12-18 09:50:00,31.58,31.73,31.52,31.58,382224.0,30.1658,30.3091,30.1085,30.1658,382224.0
2015-12-18 10:00:00,31.58,31.7,31.28,31.3,491358.0,30.1658,30.2804,29.8792,29.8983,491358.0
2015-12-18 10:10:00,31.3,31.42,31.2,31.34,438754.0,29.8983,30.013,29.8028,29.9365,438754.0
2015-12-18 10:20:00,31.35,31.65,31.29,31.33,330160.0,29.9461,30.2327,29.8888,29.927,330160.0
2015-12-18 10:30:00,31.32,31.38,31.13,31.15,495478.0,29.9174,29.9747,29.7359,29.755,495478.0
2015-12-18 10:40:00,31.13,31.28,31.09,31.16,351848.0,29.7359,29.8792,29.6977,29.7646,351848.0
2015-12-18 10:50:00,31.21,31.5,31.21,31.48,333410.0,29.8124,30.0894,29.8124,30.0703,333410.0
2015-12-18 11:00:00,31.48,31.54,31.34,31.42,288348.0,30.0703,30.1276,29.9365,30.013,288348.0
2015-12-18 11:10:00,31.42,31.57,31.34,31.41,267176.0,30.013,30.1562,29.9365,30.0034,267176.0
2015-12-18 11:20:00,31.45,31.47,31.29,31.36,156354.0,30.0416,30.0607,29.8888,29.9556,156354.0
2015-12-18 11:30:00,31.37,31.43,31.23,31.42,153442.0,29.9652,30.0225,29.8315,30.013,153442.0
2015-12-18 11:40:00,31.41,31.46,31.25,31.26,126422.0,30.0034,30.0512,29.8506,29.8601,126422.0
2015-12-18 11:50:00,31.29,31.31,31.14,31.21,143150.0,29.8888,29.9079,29.7455,29.8124,143150.0
2015-12-18 12:00:00,31.19,31.2,31.05,31.1,368766.0,29.7933,29.8028,29.6595,29.7073,368766.0
2015-12-18 12:10:00,31.11,31.23,30.85,30.91,522312.0,29.7168,29.8315,29.4685,29.5258,522312.0
2015-12-18 12:20:00,30.91,31.03,30.86,30.95,396624.0,29.5258,29.6404,29.478,29.564,396624.0
2015-12-18 12:30:00,30.94,30.97,30.71,30.75,271010.0,29.5545,29.5831,29.3348,29.373,271010.0
2015-12-18 12:40:00,30.75,30.89,30.74,30.82,167104.0,29.373,29.5067,29.3634,29.4398,167104.0
2015-12-18 12:50:00,30.83,30.89,30.67,30.74,307152.0,29.4494,29.5067,29.2965,29.3634,307152.0
2015-12-18 13:00:00,30.74,30.84,30.61,30.78,248762.0,29.3634,29.4589,29.2392,29.4016,248762.0
2015-12-18 13:10:00,30.78,30.89,30.73,30.77,160584.0,29.4016,29.5067,29.3539,29.3921,160584.0
2015-12-18 13:20:00,30.76,30.79,30.61,30.72,126516.0,29.3825,29.4112,29.2392,29.3443,126516.0
2015-12-18 13:30:00,30.71,30.75,30.57,30.57,107312.0,29.3348,29.373,29.201,29.201,107312.0
2015-12-18 13:40:00,30.57,30.79,30.57,30.62,131320.0,29.201,29.4112,29.201,29.2488,131320.0
2015-12-18 13:50:00,30.63,30.88,30.63,30.82,122890.0,29.2583,29.4971,29.2583,29.4398,122890.0
2015-12-18 14:00:00,30.81,31.01,30.81,30.95,390762.0,29.4303,29.6213,29.4303,29.564,390762.0
2015-12-18 14:10:00,30.95,31.01,30.83,30.86,149690.0,29.564,29.6213,29.4494,29.478,149690.0
2015-12-18 14:20:00,30.89,31.13,30.89,31.09,165106.0,29.5067,29.7359,29.5067,29.6977,165106.0
2015-12-18 14:30:00,31.09,31.09,30.96,30.99,118492.0,29.6977,29.6977,29.5736,29.6022,118492.0
2015-12-18 14:40:00,30.99,30.99,30.89,30.96,255562.0,29.6022,29.6022,29.5067,29.5736,255562.0
2015-12-18 14:50:00,30.93,31.06,30.93,30.98,169938.0,29.5449,29.6691,29.5449,29.5927,169938.0
2015-12-18 15:00:00,30.97,31.1,30.93,31.07,120058.0,29.5831,29.7073,29.5449,29.6786,120058.0
2015-12-18 15:10:00,31.08,31.09,30.77,30.8,420658.0,29.6882,29.6977,29.3921,29.4207,420658.0
2015-12-18 15:20:00,30.83,30.86,30.66,30.77,232054.0,29.4494,29.478,29.287,29.3921,232054.0
2015-12-18 15:30:00,30.76,30.95,30.76,30.85,235206.0,29.3825,29.564,29.3825,29.4685,235206.0
2015-12-18 15:40:00,30.85,30.97,30.76,30.77,261756.0,29.4685,29.5831,29.3825,29.3921,261756.0
2015-12-18 15:50:00,30.78,30.97,30.54,30.56,786042.0,29.4016,29.5831,29.1724,29.1915,786042.0
2015-12-21 09:30:00,31.1,31.3,30.95,30.95,857720.0,29.7073,29.8983,29.564,29.564,857720.0
2015-12-21 09:40:00,30.95,31.21,30.84,31.15,446430.0,29.564,29.8124,29.4589,29.755,446430.0
2015-12-21 09:50:00,31.14,31.16,30.93,30.96,243486.0,29.7455,29.7646,29.5449,29.5736,243486.0
2015-12-21 10:00:00,30.98,31.42,30.97,31.4,396754.0,29.5927,30.013,29.5831,29.9939,396754.0
2015-12-21 10:10:00,31.4,31.49,31.28,31.4,397228.0,29.9939,30.0798,29.8792,29.9939,397228.0
2015-12-21 10:20:00,31.39,31.45,31.27,31.29,94828.0,29.9843,30.0416,29.8697,29.8888,94828.0
2015-12-21 10:30:00,31.29,31.42,31.25,31.33,161506.0,29.8888,30.013,29.8506,29.927,161506.0
2015-12-21 10:40:00,31.34,31.47,31.25,31.29,232490.0,29.9365,30.0607,29.8506,29.8888,232490.0
2015-12-21 10:50:00,31.32,31.33,31.05,31.16,169378.0,29.9174,29.927,29.6595,29.7646,169378.0
2015-12-21 11:00:00,31.14,31.18,30.9,30.93,184196.0,29.7455,29.7837,29.5162,29.5449,184196.0
2015-12-21 11:10:00,30.95,30.95,30.74,30.75,384148.0,29.564,29.564,29.3634,29.373,384148.0
2015-12-21 11:20:00,30.75,30.86,30.72,30.85,209348.0,29.373,29.478,29.3443,29.4685,209348.0
2015-12-21 11:30:00,30.84,30.84,30.57,30.63,250134.0,29.4589,29.4589,29.201,29.2583,250134.0
2015-12-21 11:40:00,30.64,30.74,30.58,30.64,127038.0,29.2679,29.3634,29.2106,29.2679,127038.0
2015-12-21 11:50:00,30.66,30.84,30.61,30.8,125458.0,29.287,29.4589,29.2392,29.4207,125458.0
2015-12-21 12:00:00,30.8,30.82,30.67,30.73,114798.0,29.4207,29.4398,29.2965,29.3539,114798.0
2015-12-21 12:10:00,30.75,30.83,30.61,30.68,87158.0,29.373,29.4494,29.2392,29.3061,87158.0
2015-12-21 12:20:00,30.7,30.83,30.68,30.69,106576.0,29.3252,29.4494,29.3061,29.3156,106576.0
2015-12-21 12:30:00,30.68,30.88,30.67,30.75,91552.0,29.3061,29.4971,29.2965,29.373,91552.0
2015-12-21 12:40:00,30.75,30.83,30.71,30.77,67018.0,29.373,29.4494,29.3348,29.3921,67018.0
2015-12-21 12:50:00,30.8,30.95,30.8,30.9,101668.0,29.4207,29.564,29.4207,29.5162,101668.0
2015-12-21 13:00:00,30.89,31.0,30.89,30.9,98354.0,29.5067,29.6118,29.5067,29.5162,98354.0
2015-12-21 13:10:00,30.9,31.02,30.88,30.95,64786.0,29.5162,29.6309,29.4971,29.564,64786.0
2015-12-21 13:20:00,30.93,31.03,30.92,30.94,80962.0,29.5449,29.6404,29.5353,29.5545,80962.0
2015-12-21 13:30:00,30.97,31.1,30.97,31.02,56570.0,29.5831,29.7073,29.5831,29.6309,56570.0
2015-12-21 13:40:00,31.0,31.02,30.92,30.95,170342.0,29.6118,29.6309,29.5353,29.564,170342.0
2015-12-21 13:50:00,30.98,31.03,30.92,30.93,66818.0,29.5927,29.6404,29.5353,29.5449,66818.0
2015-12-21 14:00:00,30.97,31.03,30.95,30.96,60470.0,29.5831,29.6404,29.564,29.5736,60470.0
2015-12-21 14:10:00,30.99,31.0,30.84,30.84,67962.0,29.6022,29.6118,29.4589,29.4589,67962.0
2015-12-21 14:20:00,30.84,30.89,30.71,30.81,170710.0,29.4589,29.5067,29.3348,29.4303,170710.0
2015-12-21 14:30:00,30.8,30.82,30.69,30.79,67098.0,29.4207,29.4398,29.3156,29.4112,67098.0
2015-12-21 14:40:00,30.78,30.82,30.68,30.74,78566.0,29.4016,29.4398,29.3061,29.3634,78566.0
2015-12-21 14:50:00,30.76,30.8,30.71,30.73,41272.0,29.3825,29.4207,29.3348,29.3539,41272.0
2015-12-21 15:00:00,30.71,30.82,30.67,30.7,103864.0,29.3348,29.4398,29.2965,29.3252,103864.0
2015-12-21 15:10:00,30.66,30.74,30.64,30.67,59636.0,29.287,29.3634,29.2679,29.2965,59636.0
2015-12-21 15:20:00,30.64,30.73,30.61,30.71,147134.0,29.2679,29.3539,29.2392,29.3348,147134.0
2015-12-21 15:30:00,30.7,30.91,30.68,30.85,313088.0,29.3252,29.5258,29.3061,29.4685,313088.0
2015-12-21 15:40:00,30.83,31.03,30.82,31.0,180992.0,29.4494,29.6404,29.4398,29.6118,180992.0
2015-12-21 15:50:00,30.99,31.24,30.96,31.24,508846.0,29.6022,29.841,29.5736,29.841,508846.0
2015-12-22 09:30:00,31.49,31.5,31.08,31.16,504282.0,30.0798,30.0894,29.6882,29.7646,504282.0
2015-12-22 09:40:00,31.17,31.29,31.06,31.11,255834.0,29.7742,29.8888,29.6691,29.7168,255834.0
2015-12-22 09:50:00,31.08,31.15,30.97,31.0,263560.0,29.6882,29.755,29.5831,29.6118,263560.0
2015-12-22 10:00:00,31.0,31.06,30.8,30.9,246750.0,29.6118,29.6691,29.4207,29.5162,246750.0
2015-12-22 10:10:00,30.95,31.01,30.79,31.0,152816.0,29.564,29.6213,29.4112,29.6118,152816.0
2015-12-22 10:20:00,31.0,31.28,31.0,31.24,337268.0,29.6118,29.8792,29.6118,29.841,337268.0
2015-12-22 10:30:00,31.24,31.25,31.05,31.18,220520.0,29.841,29.8506,29.6595,29.7837,220520.0
2015-12-22 10:40:00,31.23,31.31,31.0,31.05,248212.0,29.8315,29.9079,29.6118,29.6595,248212.0
2015-12-22 10:50:00,31.05,31.07,30.95,31.05,123326.0,29.6595,29.6786,29.564,29.6595,123326.0
2015-12-22 11:00:00,31.05,31.18,31.05,31.15,163440.0,29.6595,29.7837,29.6595,29.755,163440.0
2015-12-22 11:10:00,31.12,31.22,31.06,31.13,73238.0,29.7264,29.8219,29.6691,29.7359,73238.0
2015-12-22 11:20:00,31.1,31.15,30.98,31.1,97852.0,29.7073,29.755,29.5927,29.7073,97852.0
2015-12-22 11:30:00,31.09,31.4,31.09,31.34,223836.0,29.6977,29.9939,29.6977,29.9365,223836.0
2015-12-22 11:40:00,31.34,31.36,31.22,31.24,331866.0,29.9365,29.9556,29.8219,29.841,331866.0
2015-12-22 11:50:00,31.25,31.25,31.09,31.24,145742.0,29.8506,29.8506,29.6977,29.841,145742.0
2015-12-22 12:00:00,31.25,31.25,30.99,31.1,191794.0,29.8506,29.8506,29.6022,29.7073,191794.0
2015-12-22 12:10:00,31.11,31.18,31.03,31.13,78248.0,29.7168,29.7837,29.6404,29.7359,78248.0
2015-12-22 12:20:00,31.11,31.19,31.03,31.15,86734.0,29.7168,29.7933,29.6404,29.755,86734.0
2015-12-22 12:30:00,31.14,31.34,31.14,31.24,209746.0,29.7455,29.9365,29.7455,29.841,209746.0
2015-12-22 12:40:00,31.26,31.32,31.23,31.29,57480.0,29.8601,29.9174,29.8315,29.8888,57480.0
2015-12-22 12:50:00,31.29,31.57,31.29,31.55,541256.0,29.8888,30.1562,29.8888,30.1371,541256.0
2015-12-22 13:00:00,31.56,31.67,31.55,31.56,370590.0,30.1467,30.2518,30.1371,30.1467,370590.0
2015-12-22 13:10:00,31.54,31.6,31.47,31.58,109632.0,30.1276,30.1849,30.0607,30.1658,109632.0
2015-12-22 13:20:00,31.59,31.71,31.53,31.7,158926.0,30.1753,30.29,30.118,30.2804,158926.0
2015-12-22 13:30:00,31.71,31.72,31.57,31.63,88720.0,30.29,30.2995,30.1562,30.2136,88720.0
2015-12-22 13:40:00,31.63,31.72,31.52,31.71,137460.0,30.2136,30.2995,30.1085,30.29,137460.0
2015-12-22 13:50:00,31.71,31.81,31.67,31.77,237306.0,30.29,30.3855,30.2518,30.3473,237306.0
2015-12-22 14:00:00,31.78,31.82,31.71,31.72,110558.0,30.3568,30.395,30.29,30.2995,110558.0
2015-12-22 14:10:00,31.75,32.02,31.71,32.01,542084.0,30.3282,30.5861,30.29,30.5765,542084.0
2015-12-22 14:20:00,32.02,32.06,31.91,31.91,190976.0,30.5861,30.6243,30.481,30.481,190976.0
2015-12-22 14:30:00,31.9,31.99,31.87,31.96,303068.0,30.4715,30.5574,30.4428,30.5288,303068.0
2015-12-22 14:40:00,31.96,32.01,31.88,31.9,224478.0,30.5288,30.5765,30.4524,30.4715,224478.0
2015-12-22 14:50:00,31.9,31.96,31.86,31.91,68694.0,30.4715,30.5288,30.4333,30.481,68694.0
2015-12-22 15:00:00,31.96,32.12,31.94,32.09,231162.0,30.5288,30.6816,30.5097,30.653,231162.0
2015-12-22 15:10:00,32.06,32.13,32.05,32.1,171334.0,30.6243,30.6912,30.6147,30.6625,171334.0
2015-12-22 15:20:00,32.09,32.21,32.09,32.1,242264.0,30.653,30.7676,30.653,30.6625,242264.0
2015-12-22 15:30:00,32.11,32.16,31.99,32.03,220356.0,30.6721,30.7198,30.5574,30.5956,220356.0
2015-12-22 15:40:00,32.03,32.03,31.78,31.85,333094.0,30.5956,30.5956,30.3568,30.4237,333094.0
2015-12-22 15:50:00,31.85,32.1,31.82,32.07,416990.0,30.4237,30.6625,30.395,30.6338,416990.0
2015-12-23 09:30:00,32.55,32.7,32.49,32.51,630582.0,31.0924,31.2356,31.035,31.0541,630582.0
2015-12-23 09:40:00,32.52,32.6,32.39,32.58,339532.0,31.0637,31.1401,30.9395,31.121,339532.0
2015-12-23 09:50:00,32.59,32.7,32.55,32.62,308158.0,31.1306,31.2356,31.0924,31.1592,308158.0
2015-12-23 10:00:00,32.63,32.76,32.58,32.71,251108.0,31.1688,31.2929,31.121,31.2452,251108.0
2015-12-23 10:10:00,32.73,32.93,32.73,32.87,304834.0,31.2643,31.4553,31.2643,31.398,304834.0
2015-12-23 10:20:00,32.88,33.0,32.8,32.84,210360.0,31.4076,31.5222,31.3312,31.3694,210360.0
2015-12-23 10:30:00,32.84,32.95,32.77,32.91,293878.0,31.3694,31.4744,31.3025,31.4362,293878.0
2015-12-23 10:40:00,32.91,33.0,32.9,32.97,223822.0,31.4362,31.5222,31.4267,31.4935,223822.0
2015-12-23 10:50:00,32.98,33.14,32.95,33.14,304346.0,31.5031,31.6559,31.4744,31.6559,304346.0
2015-12-23 11:00:00,33.15,33.16,32.92,32.95,205246.0,31.6655,31.675,31.4458,31.4744,205246.0
2015-12-23 11:10:00,32.95,33.1,32.93,33.1,217726.0,31.4744,31.6177,31.4553,31.6177,217726.0
2015-12-23 11:20:00,33.1,33.2,33.01,33.15,139540.0,31.6177,31.7132,31.5318,31.6655,139540.0
2015-12-23 11:30:00,33.16,33.19,33.06,33.06,159594.0,31.675,31.7037,31.5795,31.5795,159594.0
2015-12-23 11:40:00,33.07,33.17,33.06,33.11,70978.0,31.5891,31.6846,31.5795,31.6273,70978.0
2015-12-23 11:50:00,33.11,33.15,33.06,33.14,177624.0,31.6273,31.6655,31.5795,31.6559,177624.0
2015-12-23 12:00:00,33.13,33.24,33.13,33.23,165572.0,31.6464,31.7515,31.6464,31.7419,165572.0
2015-12-23 12:10:00,33.24,33.29,33.21,33.25,168056.0,31.7515,31.7992,31.7228,31.761,168056.0
2015-12-23 12:20:00,33.26,33.32,33.17,33.21,94676.0,31.7706,31.8279,31.6846,31.7228,94676.0
2015-12-23 12:30:00,33.2,33.25,33.15,33.19,120848.0,31.7132,31.761,31.6655,31.7037,120848.0
2015-12-23 12:40:00,33.2,33.21,33.07,33.13,107414.0,31.7132,31.7228,31.5891,31.6464,107414.0
2015-12-23 12:50:00,33.15,33.2,33.13,33.16,65870.0,31.6655,31.7132,31.6464,31.675,65870.0
2015-12-23 13:00:00,33.17,33.22,33.09,33.13,61666.0,31.6846,31.7323,31.6082,31.6464,61666.0
2015-12-23 13:10:00,33.14,33.19,33.09,33.09,64796.0,31.6559,31.7037,31.6082,31.6082,64796.0
2015-12-23 13:20:00,33.1,33.14,33.07,33.08,114394.0,31.6177,31.6559,31.5891,31.5986,114394.0
2015-12-23 13:30:00,33.09,33.12,32.99,33.01,121832.0,31.6082,31.6368,31.5126,31.5318,121832.0
2015-12-23 13:40:00,33.02,33.12,33.02,33.09,71886.0,31.5413,31.6368,31.5413,31.6082,71886.0
2015-12-23 13:50:00,33.1,33.19,33.1,33.17,61552.0,31.6177,31.7037,31.6177,31.6846,61552.0
2015-12-23 14:00:00,33.18,33.27,33.12,33.24,89114.0,31.6941,31.7801,31.6368,31.7515,89114.0
2015-12-23 14:10:00,33.24,33.29,33.17,33.24,118650.0,31.7515,31.7992,31.6846,31.7515,118650.0
2015-12-23 14:20:00,33.24,33.27,33.2,33.21,75286.0,31.7515,31.7801,31.7132,31.7228,75286.0
2015-12-23 14:30:00,33.22,33.32,33.22,33.3,135572.0,31.7323,31.8279,31.7323,31.8088,135572.0
2015-12-23 14:40:00,33.29,33.42,33.26,33.41,230992.0,31.7992,31.9234,31.7706,31.9138,230992.0
2015-12-23 14:50:00,33.4,33.42,33.34,33.36,122230.0,31.9043,31.9234,31.847,31.8661,122230.0
2015-12-23 15:00:00,33.35,33.37,33.13,33.16,157724.0,31.8565,31.8756,31.6464,31.675,157724.0
2015-12-23 15:10:00,33.16,33.22,33.1,33.1,180260.0,31.675,31.7323,31.6177,31.6177,180260.0
2015-12-23 15:20:00,33.1,33.2,33.1,33.14,105314.0,31.6177,31.7132,31.6177,31.6559,105314.0
2015-12-23 15:30:00,33.11,33.15,33.06,33.14,102580.0,31.6273,31.6655,31.5795,31.6559,102580.0
2015-12-23 15:40:00,33.14,33.27,33.12,33.27,181182.0,31.6559,31.7801,31.6368,31.7801,181182.0
2015-12-23 15:50:00,33.27,33.4,33.27,33.29,701906.0,31.7801,31.9043,31.7801,31.7992,701906.0
2015-12-24 09:30:00,33.41,33.7,33.38,33.48,344226.0,31.9138,32.1909,31.8852,31.9807,344226.0
2015-12-24 09:40:00,33.46,33.51,33.24,33.27,190412.0,31.9616,32.0094,31.7515,31.7801,190412.0
2015-12-24 09:50:00,33.24,33.43,33.18,33.19,121384.0,31.7515,31.9329,31.6941,31.7037,121384.0
2015-12-24 10:00:00,33.19,33.29,33.15,33.24,139216.0,31.7037,31.7992,31.6655,31.7515,139216.0
2015-12-24 10:10:00,33.24,33.46,33.21,33.46,138646.0,31.7515,31.9616,31.7228,31.9616,138646.0
2015-12-24 10:20:00,33.46,33.5,33.33,33.44,141924.0,31.9616,31.9998,31.8374,31.9425,141924.0
2015-12-24 10:30:00,33.45,33.48,33.4,33.43,66754.0,31.952,31.9807,31.9043,31.9329,66754.0
2015-12-24 10:40:00,33.4,33.51,33.38,33.48,90210.0,31.9043,32.0094,31.8852,31.9807,90210.0
2015-12-24 10:50:00,33.5,33.57,33.45,33.56,186626.0,31.9998,32.0667,31.952,32.0571,186626.0
2015-12-24 11:00:00,33.57,33.6,33.52,33.6,120436.0,32.0667,32.0953,32.0189,32.0953,120436.0
2015-12-24 11:10:00,33.6,33.61,33.45,33.45,124882.0,32.0953,32.1049,31.952,31.952,124882.0
2015-12-24 11:20:00,33.48,33.6,33.48,33.6,53422.0,31.9807,32.0953,31.9807,32.0953,53422.0
2015-12-24 11:30:00,33.6,33.62,33.44,33.52,77110.0,32.0953,32.1144,31.9425,32.0189,77110.0
2015-12-24 11:40:00,33.52,33.58,33.51,33.58,122746.0,32.0189,32.0762,32.0094,32.0762,122746.0
2015-12-24 11:50:00,33.55,33.62,33.51,33.61,93526.0,32.0476,32.1144,32.0094,32.1049,93526.0
2015-12-24 12:00:00,33.6,33.62,33.52,33.61,119018.0,32.0953,32.1144,32.0189,32.1049,119018.0
2015-12-24 12:10:00,33.6,33.64,33.56,33.63,109672.0,32.0953,32.1335,32.0571,32.124,109672.0
2015-12-24 12:20:00,33.64,33.88,33.64,33.87,277736.0,32.1335,32.3628,32.1335,32.3532,277736.0
2015-12-24 12:30:00,33.88,34.01,33.88,33.95,311180.0,32.3628,32.487,32.3628,32.4297,311180.0
2015-12-24 12:40:00,33.94,33.95,33.79,33.8,145922.0,32.4201,32.4297,32.2768,32.2864,145922.0
2015-12-24 12:50:00,33.8,33.81,33.43,33.44,392356.0,32.2864,32.2959,31.9329,31.9425,392356.0
2015-12-28 09:30:00,33.0,33.05,32.72,32.87,729864.0,31.5222,31.57,31.2547,31.398,729864.0
2015-12-28 09:40:00,32.86,32.99,32.83,32.9,158494.0,31.3885,31.5126,31.3598,31.4267,158494.0
2015-12-28 09:50:00,32.85,32.88,32.65,32.68,230710.0,31.3789,31.4076,31.1879,31.2165,230710.0
2015-12-28 10:00:00,32.68,32.68,32.34,32.4,341548.0,31.2165,31.2165,30.8918,30.9491,341548.0
2015-12-28 10:10:00,32.41,32.48,32.34,32.43,122744.0,30.9586,31.0255,30.8918,30.9777,122744.0
2015-12-28 10:20:00,32.4,32.5,32.34,32.48,235116.0,30.9491,31.0446,30.8918,31.0255,235116.0
2015-12-28 10:30:00,32.43,32.44,32.24,32.32,169078.0,30.9777,30.9873,30.7962,30.8727,169078.0
2015-12-28 10:40:00,32.33,32.4,32.12,32.13,218542.0,30.8822,30.9491,30.6816,30.6912,218542.0
2015-12-28 10:50:00,32.16,32.28,32.11,32.26,136706.0,30.7198,30.8344,30.6721,30.8153,136706.0
2015-12-28 11:00:00,32.25,32.45,32.2,32.44,78766.0,30.8058,30.9968,30.758,30.9873,78766.0
2015-12-28 11:10:00,32.45,32.55,32.44,32.52,550744.0,30.9968,31.0924,30.9873,31.0637,550744.0
2015-12-28 11:20:00,32.52,32.6,32.43,32.44,89476.0,31.0637,31.1401,30.9777,30.9873,89476.0
2015-12-28 11:30:00,32.43,32.58,32.33,32.53,93544.0,30.9777,31.121,30.8822,31.0732,93544.0
2015-12-28 11:40:00,32.53,32.55,32.42,32.49,60288.0,31.0732,31.0924,30.9682,31.035,60288.0
2015-12-28 11:50:00,32.51,32.58,32.37,32.37,93950.0,31.0541,31.121,30.9204,30.9204,93950.0
2015-12-28 12:00:00,32.35,32.53,32.35,32.41,61104.0,30.9013,31.0732,30.9013,30.9586,61104.0
2015-12-28 12:10:00,32.43,32.43,32.27,32.32,55700.0,30.9777,30.9777,30.8249,30.8727,55700.0
2015-12-28 12:20:00,32.3,32.43,32.19,32.43,62266.0,30.8535,30.9777,30.7485,30.9777,62266.0
2015-12-28 12:30:00,32.44,32.5,32.37,32.49,45416.0,30.9873,31.0446,30.9204,31.035,45416.0
2015-12-28 12:40:00,32.47,32.52,32.38,32.52,23068.0,31.0159,31.0637,30.93,31.0637,23068.0
2015-12-28 12:50:00,32.51,32.56,32.4,32.43,53388.0,31.0541,31.1019,30.9491,30.9777,53388.0
2015-12-28 13:00:00,32.47,32.55,32.46,32.5,41662.0,31.0159,31.0924,31.0064,31.0446,41662.0
2015-12-28 13:10:00,32.49,32.81,32.47,32.8,221180.0,31.035,31.3407,31.0159,31.3312,221180.0
2015-12-28 13:20:00,32.79,32.85,32.72,32.8,83046.0,31.3216,31.3789,31.2547,31.3312,83046.0
2015-12-28 13:30:00,32.8,32.93,32.74,32.76,160010.0,31.3312,31.4553,31.2738,31.2929,160010.0
2015-12-28 13:40:00,32.77,32.81,32.64,32.66,74674.0,31.3025,31.3407,31.1783,31.1974,74674.0
2015-12-28 13:50:00,32.65,32.72,32.5,32.55,62054.0,31.1879,31.2547,31.0446,31.0924,62054.0
2015-12-28 14:00:00,32.56,32.77,32.56,32.72,48892.0,31.1019,31.3025,31.1019,31.2547,48892.0
2015-12-28 14:10:00,32.77,32.78,32.63,32.71,49270.0,31.3025,31.3121,31.1688,31.2452,49270.0
2015-12-28 14:20:00,32.74,32.79,32.68,32.79,29422.0,31.2738,31.3216,31.2165,31.3216,29422.0
2015-12-28 14:30:00,32.79,32.79,32.66,32.7,23720.0,31.3216,31.3216,31.1974,31.2356,23720.0
2015-12-28 14:40:00,32.72,32.78,32.63,32.75,99730.0,31.2547,31.3121,31.1688,31.2834,99730.0
2015-12-28 14:50:00,32.73,32.85,32.7,32.82,34724.0,31.2643,31.3789,31.2356,31.3503,34724.0
2015-12-28 15:00:00,32.84,32.86,32.77,32.83,60248.0,31.3694,31.3885,31.3025,31.3598,60248.0
2015-12-28 15:10:00,32.83,32.84,32.72,32.73,86378.0,31.3598,31.3694,31.2547,31.2643,86378.0
2015-12-28 15:20:00,32.72,32.88,32.72,32.82,70840.0,31.2547,31.4076,31.2547,31.3503,70840.0
2015-12-28 15:30:00,32.85,32.88,32.79,32.81,97000.0,31.3789,31.4076,31.3216,31.3407,97000.0
2015-12-28 15:40:00,32.82,32.87,32.81,32.83,209372.0,31.3503,31.398,31.3407,31.3598,209372.0
2015-12-28 15:50:00,32.85,32.94,32.82,32.93,392714.0,31.3789,31.4649,31.3503,31.4553,392714.0
2015-12-29 09:30:00,33.38,33.85,33.38,33.76,545308.0,31.8852,32.3341,31.8852,32.2482,545308.0
2015-12-29 09:40:00,33.78,33.98,33.68,33.85,384844.0,32.2673,32.4583,32.1717,32.3341,384844.0
2015-12-29 09:50:00,33.85,33.91,33.76,33.88,210890.0,32.3341,32.3914,32.2482,32.3628,210890.0
2015-12-29 10:00:00,33.92,33.99,33.85,33.88,302934.0,32.401,32.4679,32.3341,32.3628,302934.0
2015-12-29 10:10:00,33.88,33.93,33.79,33.88,186396.0,32.3628,32.4106,32.2768,32.3628,186396.0
2015-12-29 10:20:00,33.88,33.97,33.79,33.88,175112.0,32.3628,32.4488,32.2768,32.3628,175112.0
2015-12-29 10:30:00,33.9,33.92,33.7,33.72,143468.0,32.3819,32.401,32.1909,32.21,143468.0
2015-12-29 10:40:00,33.72,33.78,33.7,33.73,120492.0,32.21,32.2673,32.1909,32.2195,120492.0
2015-12-29 10:50:00,33.71,33.71,33.61,33.67,131954.0,32.2004,32.2004,32.1049,32.1622,131954.0
2015-12-29 11:00:00,33.63,33.8,33.63,33.71,58650.0,32.124,32.2864,32.124,32.2004,58650.0
2015-12-29 11:10:00,33.71,33.73,33.54,33.66,89992.0,32.2004,32.2195,32.038,32.1526,89992.0
2015-12-29 11:20:00,33.66,33.68,33.55,33.66,62652.0,32.1526,32.1717,32.0476,32.1526,62652.0
2015-12-29 11:30:00,33.65,33.74,33.49,33.53,151160.0,32.1431,32.2291,31.9903,32.0285,151160.0
2015-12-29 11:40:00,33.51,33.52,33.2,33.2,198978.0,32.0094,32.0189,31.7132,31.7132,198978.0
2015-12-29 11:50:00,33.2,33.24,33.08,33.24,276838.0,31.7132,31.7515,31.5986,31.7515,276838.0
2015-12-29 12:00:00,33.24,33.34,33.24,33.27,131898.0,31.7515,31.847,31.7515,31.7801,131898.0
2015-12-29 12:10:00,33.3,33.41,33.25,33.41,120018.0,31.8088,31.9138,31.761,31.9138,120018.0
2015-12-29 12:20:00,33.4,33.46,33.36,33.38,120082.0,31.9043,31.9616,31.8661,31.8852,120082.0
2015-12-29 12:30:00,33.37,33.4,33.3,33.4,51170.0,31.8756,31.9043,31.8088,31.9043,51170.0
2015-12-29 12:40:00,33.37,33.4,33.29,33.29,56460.0,31.8756,31.9043,31.7992,31.7992,56460.0
2015-12-29 12:50:00,33.27,33.42,33.24,33.41,111366.0,31.7801,31.9234,31.7515,31.9138,111366.0
2015-12-29 13:00:00,33.4,33.45,33.35,33.42,37408.0,31.9043,31.952,31.8565,31.9234,37408.0
2015-12-29 13:10:00,33.43,33.74,33.42,33.73,221952.0,31.9329,32.2291,31.9234,32.2195,221952.0
2015-12-29 13:20:00,33.72,33.8,33.59,33.68,235116.0,32.21,32.2864,32.0858,32.1717,235116.0
2015-12-29 13:30:00,33.67,33.7,33.59,33.62,59686.0,32.1622,32.1909,32.0858,32.1144,59686.0
2015-12-29 13:40:00,33.65,33.84,33.63,33.78,215464.0,32.1431,32.3246,32.124,32.2673,215464.0
2015-12-29 13:50:00,33.79,33.87,33.76,33.82,103846.0,32.2768,32.3532,32.2482,32.3055,103846.0
2015-12-29 14:00:00,33.83,33.88,33.79,33.82,110112.0,32.315,32.3628,32.2768,32.3055,110112.0
2015-12-29 14:10:00,33.83,33.83,33.73,33.8,56042.0,32.315,32.315,32.2195,32.2864,56042.0
2015-12-29 14:20:00,33.78,33.93,33.77,33.92,129248.0,32.2673,32.4106,32.2577,32.401,129248.0
2015-12-29 14:30:00,33.91,33.91,33.76,33.85,56708.0,32.3914,32.3914,32.2482,32.3341,56708.0
2015-12-29 14:40:00,33.85,33.88,33.79,33.82,96104.0,32.3341,32.3628,32.2768,32.3055,96104.0
2015-12-29 14:50:00,33.85,33.93,33.82,33.92,78332.0,32.3341,32.4106,32.3055,32.401,78332.0
2015-12-29 15:00:00,33.93,33.97,33.9,33.97,100754.0,32.4106,32.4488,32.3819,32.4488,100754.0
2015-12-29 15:10:00,33.97,34.06,33.91,33.99,294322.0,32.4488,32.5347,32.3914,32.4679,294322.0
2015-12-29 15:20:00,34.02,34.02,33.94,34.01,104776.0,32.4965,32.4965,32.4201,32.487,104776.0
2015-12-29 15:30:00,34.01,34.04,33.82,33.84,153084.0,32.487,32.5156,32.3055,32.3246,153084.0
2015-12-29 15:40:00,33.83,34.0,33.8,33.97,283162.0,32.315,32.4774,32.2864,32.4488,283162.0
2015-12-29 15:50:00,33.97,34.1,33.94,34.03,666930.0,32.4488,32.5729,32.4201,32.5061,666930.0
2015-12-30 09:30:00,33.94,34.17,33.85,33.95,238480.0,32.4201,32.6398,32.3341,32.4297,238480.0
2015-12-30 09:40:00,34.02,34.06,33.76,33.76,104764.0,32.4965,32.5347,32.2482,32.2482,104764.0
2015-12-30 09:50:00,33.79,33.94,33.73,33.85,204670.0,32.2768,32.4201,32.2195,32.3341,204670.0
2015-12-30 10:00:00,33.85,33.99,33.77,33.77,69008.0,32.3341,32.4679,32.2577,32.2577,69008.0
2015-12-30 10:10:00,33.8,33.92,33.63,33.63,162006.0,32.2864,32.401,32.124,32.124,162006.0
2015-12-30 10:20:00,33.63,33.63,33.45,33.52,172480.0,32.124,32.124,31.952,32.0189,172480.0
2015-12-30 10:30:00,33.51,33.63,33.4,33.6,167248.0,32.0094,32.124,31.9043,32.0953,167248.0
2015-12-30 10:40:00,33.61,33.75,33.57,33.7,206714.0,32.1049,32.2386,32.0667,32.1909,206714.0
2015-12-30 10:50:00,33.69,33.83,33.69,33.76,102710.0,32.1813,32.315,32.1813,32.2482,102710.0
2015-12-30 11:00:00,33.78,33.87,33.73,33.79,165508.0,32.2673,32.3532,32.2195,32.2768,165508.0
2015-12-30 11:10:00,33.81,33.81,33.67,33.68,55890.0,32.2959,32.2959,32.1622,32.1717,55890.0
2015-12-30 11:20:00,33.67,33.8,33.65,33.8,57036.0,32.1622,32.2864,32.1431,32.2864,57036.0
2015-12-30 11:30:00,33.78,33.78,33.65,33.65,31686.0,32.2673,32.2673,32.1431,32.1431,31686.0
2015-12-30 11:40:00,33.69,33.72,33.63,33.67,103282.0,32.1813,32.21,32.124,32.1622,103282.0
2015-12-30 11:50:00,33.67,33.82,33.67,33.74,43208.0,32.1622,32.3055,32.1622,32.2291,43208.0
2015-12-30 12:00:00,33.72,33.84,33.71,33.84,76048.0,32.21,32.3246,32.2004,32.3246,76048.0
2015-12-30 12:10:00,33.84,33.84,33.66,33.73,85186.0,32.3246,32.3246,32.1526,32.2195,85186.0
2015-12-30 12:20:00,33.72,33.75,33.63,33.66,33926.0,32.21,32.2386,32.124,32.1526,33926.0
2015-12-30 12:30:00,33.66,33.66,33.56,33.63,94862.0,32.1526,32.1526,32.0571,32.124,94862.0
2015-12-30 12:40:00,33.63,33.63,33.54,33.57,59868.0,32.124,32.124,32.038,32.0667,59868.0
2015-12-30 12:50:00,33.57,33.57,33.43,33.52,184466.0,32.0667,32.0667,31.9329,32.0189,184466.0
2015-12-30 13:00:00,33.52,33.59,33.38,33.42,125640.0,32.0189,32.0858,31.8852,31.9234,125640.0
2015-12-30 13:10:00,33.4,33.41,33.3,33.38,272018.0,31.9043,31.9138,31.8088,31.8852,272018.0
2015-12-30 13:20:00,33.36,33.36,33.23,33.34,164368.0,31.8661,31.8661,31.7419,31.847,164368.0
2015-12-30 13:30:00,33.33,33.37,33.31,33.32,46230.0,31.8374,31.8756,31.8183,31.8279,46230.0
2015-12-30 13:40:00,33.32,33.49,33.3,33.46,248490.0,31.8279,31.9903,31.8088,31.9616,248490.0
2015-12-30 13:50:00,33.46,33.49,33.38,33.38,80426.0,31.9616,31.9903,31.8852,31.8852,80426.0
2015-12-30 14:00:00,33.38,33.42,33.34,33.37,65332.0,31.8852,31.9234,31.847,31.8756,65332.0
2015-12-30 14:10:00,33.4,33.52,33.38,33.52,85288.0,31.9043,32.0189,31.8852,32.0189,85288.0
2015-12-30 14:20:00,33.5,33.55,33.35,33.37,143844.0,31.9998,32.0476,31.8565,31.8756,143844.0
2015-12-30 14:30:00,33.38,33.42,33.31,33.34,44700.0,31.8852,31.9234,31.8183,31.847,44700.0
2015-12-30 14:40:00,33.33,33.4,33.3,33.4,68018.0,31.8374,31.9043,31.8088,31.9043,68018.0
2015-12-30 14:50:00,33.4,33.41,33.31,33.38,75092.0,31.9043,31.9138,31.8183,31.8852,75092.0
2015-12-30 15:00:00,33.4,33.48,33.35,33.46,101766.0,31.9043,31.9807,31.8565,31.9616,101766.0
2015-12-30 15:10:00,33.44,33.57,33.38,33.56,216032.0,31.9425,32.0667,31.8852,32.0571,216032.0
2015-12-30 15:20:00,33.56,33.59,33.44,33.44,106742.0,32.0571,32.0858,31.9425,31.9425,106742.0
2015-12-30 15:30:00,33.44,33.44,33.13,33.3,612892.0,31.9425,31.9425,31.6464,31.8088,612892.0
2015-12-30 15:40:00,33.3,33.35,33.23,33.29,183902.0,31.8088,31.8565,31.7419,31.7992,183902.0
2015-12-30 15:50:00,33.29,33.31,33.02,33.06,420070.0,31.7992,31.8183,31.5413,31.5795,420070.0
2015-12-31 09:30:00,32.61,32.75,32.48,32.63,299298.0,31.1497,31.2834,31.0255,31.1688,299298.0
2015-12-31 09:40:00,32.63,32.8,32.4,32.47,367298.0,31.1688,31.3312,30.9491,31.0159,367298.0
2015-12-31 09:50:00,32.42,32.44,32.18,32.36,335426.0,30.9682,30.9873,30.7389,30.9109,335426.0
2015-12-31 10:00:00,32.31,32.43,32.16,32.22,180144.0,30.8631,30.9777,30.7198,30.7771,180144.0
2015-12-31 10:10:00,32.23,32.45,32.22,32.38,190212.0,30.7867,30.9968,30.7771,30.93,190212.0
2015-12-31 10:20:00,32.37,32.44,32.22,32.28,170254.0,30.9204,30.9873,30.7771,30.8344,170254.0
2015-12-31 10:30:00,32.29,32.3,32.11,32.26,365298.0,30.844,30.8535,30.6721,30.8153,365298.0
2015-12-31 10:40:00,32.25,32.38,32.18,32.38,189720.0,30.8058,30.93,30.7389,30.93,189720.0
2015-12-31 10:50:00,32.37,32.45,32.29,32.35,156354.0,30.9204,30.9968,30.844,30.9013,156354.0
2015-12-31 11:00:00,32.35,32.53,32.32,32.42,236468.0,30.9013,31.0732,30.8727,30.9682,236468.0
2015-12-31 11:10:00,32.42,32.47,32.29,32.4,185898.0,30.9682,31.0159,30.844,30.9491,185898.0
2015-12-31 11:20:00,32.38,32.38,32.23,32.28,130920.0,30.93,30.93,30.7867,30.8344,130920.0
2015-12-31 11:30:00,32.27,32.54,32.22,32.52,358552.0,30.8249,31.0828,30.7771,31.0637,358552.0
2015-12-31 11:40:00,32.52,32.72,32.52,32.63,293004.0,31.0637,31.2547,31.0637,31.1688,293004.0
2015-12-31 11:50:00,32.63,32.75,32.52,32.74,111674.0,31.1688,31.2834,31.0637,31.2738,111674.0
2015-12-31 12:00:00,32.76,32.92,32.68,32.9,232584.0,31.2929,31.4458,31.2165,31.4267,232584.0
2015-12-31 12:10:00,32.91,32.92,32.77,32.9,129772.0,31.4362,31.4458,31.3025,31.4267,129772.0
2015-12-31 12:20:00,32.91,32.96,32.7,32.85,254390.0,31.4362,31.484,31.2356,31.3789,254390.0
2015-12-31 12:30:00,32.85,32.88,32.77,32.8,64212.0,31.3789,31.4076,31.3025,31.3312,64212.0
2015-12-31 12:40:00,32.8,32.94,32.77,32.85,451824.0,31.3312,31.4649,31.3025,31.3789,451824.0
2015-12-31 12:50:00,32.85,32.85,32.67,32.67,158056.0,31.3789,31.3789,31.207,31.207,158056.0
2015-12-31 13:00:00,32.67,32.74,32.45,32.45,360176.0,31.207,31.2738,30.9968,30.9968,360176.0
2015-12-31 13:10:00,32.45,32.6,32.44,32.48,107282.0,30.9968,31.1401,30.9873,31.0255,107282.0
2015-12-31 13:20:00,32.49,32.63,32.49,32.57,78242.0,31.035,31.1688,31.035,31.1115,78242.0
2015-12-31 13:30:00,32.57,32.62,32.51,32.57,48072.0,31.1115,31.1592,31.0541,31.1115,48072.0
2015-12-31 13:40:00,32.6,32.85,32.6,32.79,118026.0,31.1401,31.3789,31.1401,31.3216,118026.0
2015-12-31 13:50:00,32.8,32.88,32.77,32.87,143558.0,31.3312,31.4076,31.3025,31.398,143558.0
2015-12-31 14:00:00,32.88,32.95,32.85,32.9,191216.0,31.4076,31.4744,31.3789,31.4267,191216.0
2015-12-31 14:10:00,32.88,32.92,32.85,32.86,87336.0,31.4076,31.4458,31.3789,31.3885,87336.0
2015-12-31 14:20:00,32.86,32.87,32.68,32.77,184410.0,31.3885,31.398,31.2165,31.3025,184410.0
2015-12-31 14:30:00,32.76,32.77,32.66,32.71,396006.0,31.2929,31.3025,31.1974,31.2452,396006.0
2015-12-31 14:40:00,32.71,32.85,32.71,32.83,111304.0,31.2452,31.3789,31.2452,31.3598,111304.0
2015-12-31 14:50:00,32.83,32.83,32.74,32.74,177732.0,31.3598,31.3598,31.2738,31.2738,177732.0
2015-12-31 15:00:00,32.73,32.78,32.61,32.61,137400.0,31.2643,31.3121,31.1497,31.1497,137400.0
2015-12-31 15:10:00,32.6,32.64,32.52,32.63,661728.0,31.1401,31.1783,31.0637,31.1688,661728.0
2015-12-31 15:20:00,32.6,32.6,32.48,32.52,91692.0,31.1401,31.1401,31.0255,31.0637,91692.0
2015-12-31 15:30:00,32.52,32.65,32.52,32.58,79934.0,31.0637,31.1879,31.0637,31.121,79934.0
2015-12-31 15:40:00,32.55,32.55,32.34,32.34,448846.0,31.0924,31.0924,30.8918,30.8918,448846.0
2015-12-31 15:50:00,32.34,32.34,31.77,31.8,741130.0,30.8918,30.8918,30.3473,30.3759,741130.0
2016-01-04 09:30:00,30.12,30.28,30.0,30.17,1117338.0,28.7712,28.924,28.6565,28.8189,1117338.0
2016-01-04 09:40:00,30.16,30.16,29.78,29.86,985818.0,28.8094,28.8094,28.4464,28.5228,985818.0
2016-01-04 09:50:00,29.89,30.09,29.88,30.04,514164.0,28.5515,28.7425,28.5419,28.6948,514164.0
2016-01-04 10:00:00,30.02,30.04,29.5,29.56,1201110.0,28.6757,28.6948,28.1789,28.2363,1201110.0
2016-01-04 10:10:00,29.58,29.7,29.3,29.62,720208.0,28.2554,28.37,27.9879,28.2936,720208.0
2016-01-04 10:20:00,29.64,29.81,29.49,29.57,387316.0,28.3127,28.4751,28.1694,28.2458,387316.0
2016-01-04 10:30:00,29.56,29.58,29.3,29.38,430472.0,28.2363,28.2554,27.9879,28.0643,430472.0
2016-01-04 10:40:00,29.37,29.57,29.15,29.55,539980.0,28.0548,28.2458,27.8446,28.2267,539980.0
2016-01-04 10:50:00,29.54,29.55,29.18,29.21,423468.0,28.2171,28.2267,27.8733,27.9019,423468.0
2016-01-04 11:00:00,29.2,29.21,28.93,28.95,1425732.0,27.8924,27.9019,27.6345,27.6536,1425732.0
2016-01-04 11:10:00,28.95,29.05,28.82,28.89,473212.0,27.6536,27.7491,27.5294,27.5963,473212.0
2016-01-04 11:20:00,28.88,29.03,28.83,29.02,434992.0,27.5867,27.73,27.5389,27.7204,434992.0
2016-01-04 11:30:00,29.0,29.29,28.95,29.29,528576.0,27.7013,27.9783,27.6536,27.9783,528576.0
2016-01-04 11:40:00,29.3,29.44,29.27,29.43,416640.0,27.9879,28.1216,27.9592,28.1121,416640.0
2016-01-04 11:50:00,29.43,29.5,29.36,29.45,322096.0,28.1121,28.1789,28.0452,28.1312,322096.0
2016-01-04 12:00:00,29.45,29.56,29.3,29.39,273730.0,28.1312,28.2363,27.9879,28.0739,273730.0
2016-01-04 12:10:00,29.39,29.45,29.21,29.23,224254.0,28.0739,28.1312,27.9019,27.921,224254.0
2016-01-04 12:20:00,29.22,29.27,28.99,29.18,422964.0,27.9115,27.9592,27.6918,27.8733,422964.0
2016-01-04 12:30:00,29.19,29.35,29.02,29.34,164494.0,27.8828,28.0357,27.7204,28.0261,164494.0
2016-01-04 12:40:00,29.33,29.54,29.25,29.39,245000.0,28.0165,28.2171,27.9401,28.0739,245000.0
2016-01-04 12:50:00,29.41,29.6,29.4,29.5,321724.0,28.093,28.2745,28.0834,28.1789,321724.0
2016-01-04 13:00:00,29.54,29.68,29.49,29.64,236316.0,28.2171,28.3509,28.1694,28.3127,236316.0
2016-01-04 13:10:00,29.64,29.74,29.58,29.61,417824.0,28.3127,28.4082,28.2554,28.284,417824.0
2016-01-04 13:20:00,29.64,29.71,29.49,29.63,337830.0,28.3127,28.3795,28.1694,28.3031,337830.0
2016-01-04 13:30:00,29.63,29.8,29.6,29.77,314634.0,28.3031,28.4655,28.2745,28.4368,314634.0
2016-01-04 13:40:00,29.77,29.79,29.6,29.67,226998.0,28.4368,28.456,28.2745,28.3413,226998.0
2016-01-04 13:50:00,29.63,29.75,29.5,29.6,297542.0,28.3031,28.4177,28.1789,28.2745,297542.0
2016-01-04 14:00:00,29.57,29.58,29.39,29.55,120954.0,28.2458,28.2554,28.0739,28.2267,120954.0
2016-01-04 14:10:00,29.51,29.57,29.34,29.56,162930.0,28.1885,28.2458,28.0261,28.2363,162930.0
2016-01-04 14:20:00,29.57,29.71,29.54,29.59,151522.0,28.2458,28.3795,28.2171,28.2649,151522.0
2016-01-04 14:30:00,29.6,29.62,29.36,29.48,169260.0,28.2745,28.2936,28.0452,28.1598,169260.0
2016-01-04 14:40:00,29.5,29.58,29.47,29.51,72804.0,28.1789,28.2554,28.1503,28.1885,72804.0
2016-01-04 14:50:00,29.53,29.6,29.41,29.58,154002.0,28.2076,28.2745,28.093,28.2554,154002.0
2016-01-04 15:00:00,29.57,29.59,29.33,29.4,153794.0,28.2458,28.2649,28.0165,28.0834,153794.0
2016-01-04 15:10:00,29.4,29.5,29.29,29.36,282634.0,28.0834,28.1789,27.9783,28.0452,282634.0
2016-01-04 15:20:00,29.35,29.35,29.17,29.25,322392.0,28.0357,28.0357,27.8637,27.9401,322392.0
2016-01-04 15:30:00,29.25,29.43,29.17,29.31,464768.0,27.9401,28.1121,27.8637,27.9974,464768.0
2016-01-04 15:40:00,29.33,29.62,29.31,29.6,552748.0,28.0165,28.2936,27.9974,28.2745,552748.0
2016-01-04 15:50:00,29.59,29.65,29.45,29.58,994572.0,28.2649,28.3222,28.1312,28.2554,994572.0
2016-01-05 09:30:00,29.92,29.99,29.57,29.59,1010636.0,28.5801,28.647,28.2458,28.2649,1010636.0
2016-01-05 09:40:00,29.59,29.89,29.5,29.75,486322.0,28.2649,28.5515,28.1789,28.4177,486322.0
2016-01-05 09:50:00,29.78,29.81,29.47,29.5,302766.0,28.4464,28.4751,28.1503,28.1789,302766.0
2016-01-05 10:00:00,29.51,29.76,29.43,29.6,303636.0,28.1885,28.4273,28.1121,28.2745,303636.0
2016-01-05 10:10:00,29.61,29.79,29.61,29.65,346734.0,28.284,28.456,28.284,28.3222,346734.0
2016-01-05 10:20:00,29.65,29.68,29.33,29.33,449750.0,28.3222,28.3509,28.0165,28.0165,449750.0
2016-01-05 10:30:00,29.33,29.76,29.32,29.76,541944.0,28.0165,28.4273,28.007,28.4273,541944.0
2016-01-05 10:40:00,29.75,29.92,29.72,29.91,894798.0,28.4177,28.5801,28.3891,28.5706,894798.0
2016-01-05 10:50:00,29.92,30.04,29.85,29.9,487134.0,28.5801,28.6948,28.5133,28.561,487134.0
2016-01-05 11:00:00,29.88,30.0,29.81,29.81,177930.0,28.5419,28.6565,28.4751,28.4751,177930.0
2016-01-05 11:10:00,29.81,29.84,29.66,29.7,205344.0,28.4751,28.5037,28.3318,28.37,205344.0
2016-01-05 11:20:00,29.71,29.88,29.66,29.74,241862.0,28.3795,28.5419,28.3318,28.4082,241862.0
2016-01-05 11:30:00,29.72,29.77,29.59,29.6,269112.0,28.3891,28.4368,28.2649,28.2745,269112.0
2016-01-05 11:40:00,29.62,29.73,29.54,29.64,145164.0,28.2936,28.3986,28.2171,28.3127,145164.0
2016-01-05 11:50:00,29.67,29.7,29.52,29.59,257668.0,28.3413,28.37,28.198,28.2649,257668.0
2016-01-05 12:00:00,29.61,29.61,29.27,29.3,335710.0,28.284,28.284,27.9592,27.9879,335710.0
2016-01-05 12:10:00,29.31,29.36,29.22,29.3,405816.0,27.9974,28.0452,27.9115,27.9879,405816.0
2016-01-05 12:20:00,29.28,29.4,29.26,29.36,264296.0,27.9688,28.0834,27.9497,28.0452,264296.0
2016-01-05 12:30:00,29.34,29.45,29.31,29.44,160626.0,28.0261,28.1312,27.9974,28.1216,160626.0
2016-01-05 12:40:00,29.43,29.45,29.3,29.38,132680.0,28.1121,28.1312,27.9879,28.0643,132680.0
2016-01-05 12:50:00,29.39,29.55,29.32,29.55,227258.0,28.0739,28.2267,28.007,28.2267,227258.0
2016-01-05 13:00:00,29.55,29.68,29.46,29.6,289572.0,28.2267,28.3509,28.1407,28.2745,289572.0
2016-01-05 13:10:00,29.61,29.68,29.41,29.41,318920.0,28.284,28.3509,28.093,28.093,318920.0
2016-01-05 13:20:00,29.4,29.42,29.3,29.4,136754.0,28.0834,28.1025,27.9879,28.0834,136754.0
2016-01-05 13:30:00,29.38,29.52,29.34,29.5,169020.0,28.0643,28.198,28.0261,28.1789,169020.0
2016-01-05 13:40:00,29.51,29.8,29.5,29.76,461952.0,28.1885,28.4655,28.1789,28.4273,461952.0
2016-01-05 13:50:00,29.76,29.86,29.75,29.79,450438.0,28.4273,28.5228,28.4177,28.456,450438.0
2016-01-05 14:00:00,29.8,29.8,29.67,29.75,109254.0,28.4655,28.4655,28.3413,28.4177,109254.0
2016-01-05 14:10:00,29.75,29.85,29.72,29.84,330276.0,28.4177,28.5133,28.3891,28.5037,330276.0
2016-01-05 14:20:00,29.84,29.91,29.78,29.78,345370.0,28.5037,28.5706,28.4464,28.4464,345370.0
2016-01-05 14:30:00,29.8,29.83,29.73,29.77,158280.0,28.4655,28.4942,28.3986,28.4368,158280.0
2016-01-05 14:40:00,29.77,29.82,29.71,29.81,200208.0,28.4368,28.4846,28.3795,28.4751,200208.0
2016-01-05 14:50:00,29.81,29.85,29.72,29.8,151278.0,28.4751,28.5133,28.3891,28.4655,151278.0
2016-01-05 15:00:00,29.79,29.81,29.61,29.65,248542.0,28.456,28.4751,28.284,28.3222,248542.0
2016-01-05 15:10:00,29.66,29.78,29.65,29.69,94730.0,28.3318,28.4464,28.3222,28.3604,94730.0
2016-01-05 15:20:00,29.7,29.81,29.61,29.74,123554.0,28.37,28.4751,28.284,28.4082,123554.0
2016-01-05 15:30:00,29.74,29.84,29.69,29.81,248462.0,28.4082,28.5037,28.3604,28.4751,248462.0
2016-01-05 15:40:00,29.81,29.89,29.68,29.79,347820.0,28.4751,28.5515,28.3509,28.456,347820.0
2016-01-05 15:50:00,29.79,29.86,29.72,29.75,467476.0,28.456,28.5228,28.3891,28.4177,467476.0
2016-01-06 09:30:00,28.5,28.77,28.5,28.7,900302.0,27.2237,27.4816,27.2237,27.4148,900302.0
2016-01-06 09:40:00,28.68,28.86,28.61,28.86,667982.0,27.3957,27.5676,27.3288,27.5676,667982.0
2016-01-06 09:50:00,28.83,28.95,28.75,28.91,395452.0,27.5389,27.6536,27.4625,27.6154,395452.0
2016-01-06 10:00:00,28.9,28.97,28.68,28.81,382108.0,27.6058,27.6727,27.3957,27.5198,382108.0
2016-01-06 10:10:00,28.81,28.88,28.72,28.88,214314.0,27.5198,27.5867,27.4339,27.5867,214314.0
2016-01-06 10:20:00,28.88,29.15,28.86,29.09,452598.0,27.5867,27.8446,27.5676,27.7873,452598.0
2016-01-06 10:30:00,29.05,29.05,28.82,28.84,251180.0,27.7491,27.7491,27.5294,27.5485,251180.0
2016-01-06 10:40:00,28.85,28.92,28.74,28.87,260598.0,27.558,27.6249,27.453,27.5771,260598.0
2016-01-06 10:50:00,28.86,28.99,28.82,28.95,247998.0,27.5676,27.6918,27.5294,27.6536,247998.0
2016-01-06 11:00:00,28.96,29.13,28.95,28.99,305812.0,27.6631,27.8255,27.6536,27.6918,305812.0
2016-01-06 11:10:00,28.96,29.02,28.78,29.0,272990.0,27.6631,27.7204,27.4912,27.7013,272990.0
2016-01-06 11:20:00,28.99,29.18,28.99,29.13,478578.0,27.6918,27.8733,27.6918,27.8255,478578.0
2016-01-06 11:30:00,29.16,29.21,29.09,29.2,228398.0,27.8542,27.9019,27.7873,27.8924,228398.0
2016-01-06 11:40:00,29.17,29.25,29.04,29.09,448410.0,27.8637,27.9401,27.7395,27.7873,448410.0
2016-01-06 11:50:00,29.07,29.1,28.81,28.81,395126.0,27.7682,27.7968,27.5198,27.5198,395126.0
2016-01-06 12:00:00,28.81,28.85,28.72,28.81,341262.0,27.5198,27.558,27.4339,27.5198,341262.0
2016-01-06 12:10:00,28.8,28.9,28.76,28.82,204514.0,27.5103,27.6058,27.4721,27.5294,204514.0
2016-01-06 12:20:00,28.82,28.84,28.65,28.66,200170.0,27.5294,27.5485,27.367,27.3766,200170.0
2016-01-06 12:30:00,28.65,28.9,28.56,28.81,277620.0,27.367,27.6058,27.281,27.5198,277620.0
2016-01-06 12:40:00,28.81,28.84,28.68,28.73,155170.0,27.5198,27.5485,27.3957,27.4434,155170.0
2016-01-06 12:50:00,28.75,28.82,28.61,28.62,131588.0,27.4625,27.5294,27.3288,27.3383,131588.0
2016-01-06 13:00:00,28.61,28.72,28.57,28.6,190076.0,27.3288,27.4339,27.2906,27.3192,190076.0
2016-01-06 13:10:00,28.61,28.63,28.43,28.49,332084.0,27.3288,27.3479,27.1569,27.2142,332084.0
2016-01-06 13:20:00,28.49,28.6,28.43,28.53,225810.0,27.2142,27.3192,27.1569,27.2524,225810.0
2016-01-06 13:30:00,28.53,28.62,28.48,28.58,344626.0,27.2524,27.3383,27.2046,27.3001,344626.0
2016-01-06 13:40:00,28.59,28.63,28.39,28.41,641470.0,27.3097,27.3479,27.1186,27.1377,641470.0
2016-01-06 13:50:00,28.42,28.53,28.4,28.43,306598.0,27.1473,27.2524,27.1282,27.1569,306598.0
2016-01-06 14:00:00,28.43,28.58,28.38,28.58,495120.0,27.1569,27.3001,27.1091,27.3001,495120.0
2016-01-06 14:10:00,28.57,28.61,28.43,28.59,357320.0,27.2906,27.3288,27.1569,27.3097,357320.0
2016-01-06 14:20:00,28.6,28.61,28.38,28.44,282524.0,27.3192,27.3288,27.1091,27.1664,282524.0
2016-01-06 14:30:00,28.43,28.47,28.33,28.39,233684.0,27.1569,27.1951,27.0613,27.1186,233684.0
2016-01-06 14:40:00,28.42,28.43,28.08,28.09,834646.0,27.1473,27.1569,26.8225,26.8321,834646.0
2016-01-06 14:50:00,28.08,28.16,28.0,28.03,420972.0,26.8225,26.8989,26.7461,26.7748,420972.0
2016-01-06 15:00:00,28.04,28.2,27.97,28.2,367450.0,26.7843,26.9372,26.7175,26.9372,367450.0
2016-01-06 15:10:00,28.18,28.34,28.14,28.33,343622.0,26.918,27.0709,26.8798,27.0613,343622.0
2016-01-06 15:20:00,28.33,28.57,28.3,28.53,984782.0,27.0613,27.2906,27.0327,27.2524,984782.0
2016-01-06 15:30:00,28.54,28.64,28.44,28.61,537392.0,27.2619,27.3574,27.1664,27.3288,537392.0
2016-01-06 15:40:00,28.63,28.63,28.52,28.55,673274.0,27.3479,27.3479,27.2428,27.2715,673274.0
2016-01-06 15:50:00,28.55,28.57,28.39,28.43,797110.0,27.2715,27.2906,27.1186,27.1569,797110.0
2016-01-07 09:30:00,26.96,27.16,26.76,27.12,1293688.0,25.7527,25.9437,25.5616,25.9055,1293688.0
2016-01-07 09:40:00,27.1,27.26,27.0,27.25,472798.0,25.8864,26.0392,25.7909,26.0297,472798.0
2016-01-07 09:50:00,27.24,27.35,27.08,27.09,422802.0,26.0201,26.1252,25.8673,25.8769,422802.0
2016-01-07 10:00:00,27.09,27.11,26.9,26.95,255572.0,25.8769,25.896,25.6954,25.7431,255572.0
2016-01-07 10:10:00,26.95,27.11,26.83,27.08,350728.0,25.7431,25.896,25.6285,25.8673,350728.0
2016-01-07 10:20:00,27.11,27.16,26.87,27.09,383458.0,25.896,25.9437,25.6667,25.8769,383458.0
2016-01-07 10:30:00,27.06,27.36,27.05,27.3,381394.0,25.8482,26.1348,25.8387,26.0775,381394.0
2016-01-07 10:40:00,27.29,27.32,27.11,27.27,311024.0,26.0679,26.0966,25.896,26.0488,311024.0
2016-01-07 10:50:00,27.25,27.55,27.22,27.5,495868.0,26.0297,26.3163,26.001,26.2685,495868.0
2016-01-07 11:00:00,27.5,27.58,27.29,27.3,739544.0,26.2685,26.3449,26.0679,26.0775,739544.0
2016-01-07 11:10:00,27.3,27.32,27.18,27.21,290490.0,26.0775,26.0966,25.9628,25.9915,290490.0
2016-01-07 11:20:00,27.21,27.29,27.04,27.24,303128.0,25.9915,26.0679,25.8291,26.0201,303128.0
2016-01-07 11:30:00,27.23,27.3,27.13,27.26,247200.0,26.0106,26.0775,25.9151,26.0392,247200.0
2016-01-07 11:40:00,27.25,27.34,27.07,27.11,254764.0,26.0297,26.1157,25.8578,25.896,254764.0
2016-01-07 11:50:00,27.12,27.15,27.01,27.06,174998.0,25.9055,25.9342,25.8004,25.8482,174998.0
2016-01-07 12:00:00,27.05,27.11,26.96,26.97,216944.0,25.8387,25.896,25.7527,25.7622,216944.0
2016-01-07 12:10:00,26.97,27.1,26.93,27.03,190664.0,25.7622,25.8864,25.724,25.8195,190664.0
2016-01-07 12:20:00,27.03,27.06,26.95,26.96,180994.0,25.8195,25.8482,25.7431,25.7527,180994.0
2016-01-07 12:30:00,26.97,27.06,26.8,26.83,287524.0,25.7622,25.8482,25.5998,25.6285,287524.0
2016-01-07 12:40:00,26.83,26.91,26.82,26.91,317042.0,25.6285,25.7049,25.619,25.7049,317042.0
2016-01-07 12:50:00,26.9,26.91,26.68,26.7,425028.0,25.6954,25.7049,25.4852,25.5043,425028.0
2016-01-07 13:00:00,26.7,26.73,26.55,26.59,483956.0,25.5043,25.533,25.361,25.3993,483956.0
2016-01-07 13:10:00,26.59,26.59,26.39,26.41,974598.0,25.3993,25.3993,25.2082,25.2273,974598.0
2016-01-07 13:20:00,26.41,26.44,26.25,26.4,612740.0,25.2273,25.256,25.0745,25.2178,612740.0
2016-01-07 13:30:00,26.4,26.4,26.02,26.08,906348.0,25.2178,25.2178,24.8548,24.9121,906348.0
2016-01-07 13:40:00,26.07,26.28,26.0,26.27,692250.0,24.9025,25.1031,24.8357,25.0936,692250.0
2016-01-07 13:50:00,26.28,26.36,26.21,26.23,428198.0,25.1031,25.1796,25.0363,25.0554,428198.0
2016-01-07 14:00:00,26.22,26.38,26.18,26.28,347658.0,25.0458,25.1987,25.0076,25.1031,347658.0
2016-01-07 14:10:00,26.28,26.43,26.22,26.41,429068.0,25.1031,25.2464,25.0458,25.2273,429068.0
2016-01-07 14:20:00,26.42,26.46,26.27,26.3,397182.0,25.2369,25.2751,25.0936,25.1222,397182.0
2016-01-07 14:30:00,26.3,26.39,26.17,26.39,458168.0,25.1222,25.2082,24.9981,25.2082,458168.0
2016-01-07 14:40:00,26.4,26.6,26.35,26.6,526620.0,25.2178,25.4088,25.17,25.4088,526620.0
2016-01-07 14:50:00,26.58,26.64,26.44,26.44,579508.0,25.3897,25.447,25.256,25.256,579508.0
2016-01-07 15:00:00,26.44,26.46,26.29,26.45,266028.0,25.256,25.2751,25.1127,25.2655,266028.0
2016-01-07 15:10:00,26.47,26.54,26.27,26.33,368524.0,25.2846,25.3515,25.0936,25.1509,368524.0
2016-01-07 15:20:00,26.33,26.33,26.07,26.11,400742.0,25.1509,25.1509,24.9025,24.9407,400742.0
2016-01-07 15:30:00,26.11,26.35,26.11,26.31,464894.0,24.9407,25.17,24.9407,25.1318,464894.0
2016-01-07 15:40:00,26.31,26.38,26.18,26.34,512600.0,25.1318,25.1987,25.0076,25.1604,512600.0
2016-01-07 15:50:00,26.34,26.36,26.12,26.14,962182.0,25.1604,25.1796,24.9503,24.9694,962182.0
2016-01-08 09:30:00,26.3,26.74,26.25,26.64,1096076.0,25.1222,25.5425,25.0745,25.447,1096076.0
2016-01-08 09:40:00,26.64,26.74,26.3,26.41,526962.0,25.447,25.5425,25.1222,25.2273,526962.0
2016-01-08 09:50:00,26.42,26.54,26.31,26.48,404286.0,25.2369,25.3515,25.1318,25.2942,404286.0
2016-01-08 10:00:00,26.48,26.48,26.0,26.04,916446.0,25.2942,25.2942,24.8357,24.8739,916446.0
2016-01-08 10:10:00,26.04,26.15,25.93,25.98,590352.0,24.8739,24.979,24.7688,24.8166,590352.0
2016-01-08 10:20:00,25.97,26.17,25.93,25.99,459904.0,24.807,24.9981,24.7688,24.8261,459904.0
2016-01-08 10:30:00,26.0,26.11,25.78,25.79,445686.0,24.8357,24.9407,24.6255,24.6351,445686.0
2016-01-08 10:40:00,25.81,25.9,25.66,25.89,472394.0,24.6542,24.7402,24.5109,24.7306,472394.0
2016-01-08 10:50:00,25.89,25.89,25.56,25.66,574382.0,24.7306,24.7306,24.4154,24.5109,574382.0
2016-01-08 11:00:00,25.67,25.8,25.65,25.71,530864.0,24.5205,24.6446,24.5013,24.5587,530864.0
2016-01-08 11:10:00,25.71,25.73,25.52,25.54,407224.0,24.5587,24.5778,24.3772,24.3963,407224.0
2016-01-08 11:20:00,25.52,25.52,25.31,25.41,630098.0,24.3772,24.3772,24.1766,24.2721,630098.0
2016-01-08 11:30:00,25.41,25.46,25.25,25.45,393788.0,24.2721,24.3199,24.1193,24.3103,393788.0
2016-01-08 11:40:00,25.45,25.52,25.28,25.51,507074.0,24.3103,24.3772,24.1479,24.3676,507074.0
2016-01-08 11:50:00,25.49,25.73,25.45,25.72,292254.0,24.3485,24.5778,24.3103,24.5682,292254.0
2016-01-08 12:00:00,25.71,25.81,25.65,25.76,328816.0,24.5587,24.6542,24.5013,24.6064,328816.0
2016-01-08 12:10:00,25.75,25.89,25.65,25.84,360278.0,24.5969,24.7306,24.5013,24.6828,360278.0
2016-01-08 12:20:00,25.85,25.98,25.8,25.95,376444.0,24.6924,24.8166,24.6446,24.7879,376444.0
2016-01-08 12:30:00,25.96,25.96,25.77,25.77,267050.0,24.7975,24.7975,24.616,24.616,267050.0
2016-01-08 12:40:00,25.78,25.91,25.75,25.86,173746.0,24.6255,24.7497,24.5969,24.7019,173746.0
2016-01-08 12:50:00,25.86,25.86,25.75,25.82,123228.0,24.7019,24.7019,24.5969,24.6637,123228.0
2016-01-08 13:00:00,25.82,25.91,25.63,25.7,223322.0,24.6637,24.7497,24.4822,24.5491,223322.0
2016-01-08 13:10:00,25.7,25.74,25.62,25.74,151416.0,24.5491,24.5873,24.4727,24.5873,151416.0
2016-01-08 13:20:00,25.74,25.75,25.52,25.56,230856.0,24.5873,24.5969,24.3772,24.4154,230856.0
2016-01-08 13:30:00,25.57,25.78,25.56,25.75,172010.0,24.4249,24.6255,24.4154,24.5969,172010.0
2016-01-08 13:40:00,25.75,25.8,25.6,25.6,122958.0,24.5969,24.6446,24.4536,24.4536,122958.0
2016-01-08 13:50:00,25.61,25.68,25.53,25.56,168754.0,24.4631,24.53,24.3867,24.4154,168754.0
2016-01-08 14:00:00,25.57,25.74,25.55,25.72,191986.0,24.4249,24.5873,24.4058,24.5682,191986.0
2016-01-08 14:10:00,25.73,25.73,25.53,25.61,198314.0,24.5778,24.5778,24.3867,24.4631,198314.0
2016-01-08 14:20:00,25.61,25.62,25.45,25.49,243236.0,24.4631,24.4727,24.3103,24.3485,243236.0
2016-01-08 14:30:00,25.49,25.58,25.47,25.5,153268.0,24.3485,24.4345,24.3294,24.3581,153268.0
2016-01-08 14:40:00,25.5,25.67,25.45,25.63,370676.0,24.3581,24.5205,24.3103,24.4822,370676.0
2016-01-08 14:50:00,25.64,25.64,25.47,25.5,225586.0,24.4918,24.4918,24.3294,24.3581,225586.0
2016-01-08 15:00:00,25.5,25.58,25.46,25.54,156476.0,24.3581,24.4345,24.3199,24.3963,156476.0
2016-01-08 15:10:00,25.53,25.59,25.46,25.48,316346.0,24.3867,24.444,24.3199,24.339,316346.0
2016-01-08 15:20:00,25.47,25.53,25.36,25.38,386786.0,24.3294,24.3867,24.2243,24.2434,386786.0
2016-01-08 15:30:00,25.38,25.39,25.15,25.17,607132.0,24.2434,24.253,24.0237,24.0428,607132.0
2016-01-08 15:40:00,25.17,25.21,24.91,24.95,765432.0,24.0428,24.0811,23.7945,23.8327,765432.0
2016-01-08 15:50:00,24.95,24.98,24.65,24.77,1000948.0,23.8327,23.8614,23.5461,23.6608,1000948.0
2016-01-11 09:30:00,25.04,25.43,24.93,25.02,931230.0,23.9187,24.2912,23.8136,23.8996,931230.0
2016-01-11 09:40:00,25.02,25.07,24.74,24.75,406318.0,23.8996,23.9473,23.6321,23.6417,406318.0
2016-01-11 09:50:00,24.75,24.75,24.5,24.56,431482.0,23.6417,23.6417,23.4028,23.4602,431482.0
2016-01-11 10:00:00,24.56,24.74,24.48,24.66,392006.0,23.4602,23.6321,23.3837,23.5557,392006.0
2016-01-11 10:10:00,24.68,24.88,24.55,24.64,423002.0,23.5748,23.7658,23.4506,23.5366,423002.0
2016-01-11 10:20:00,24.62,24.77,24.59,24.66,260702.0,23.5175,23.6608,23.4888,23.5557,260702.0
2016-01-11 10:30:00,24.68,24.94,24.68,24.8,478024.0,23.5748,23.8231,23.5748,23.6894,478024.0
2016-01-11 10:40:00,24.79,24.89,24.61,24.73,300626.0,23.6799,23.7754,23.5079,23.6225,300626.0
2016-01-11 10:50:00,24.74,24.75,24.36,24.42,393244.0,23.6321,23.6417,23.2691,23.3264,393244.0
2016-01-11 11:00:00,24.41,24.45,24.25,24.3,372674.0,23.3169,23.3551,23.164,23.2118,372674.0
2016-01-11 11:10:00,24.32,24.57,24.32,24.5,332192.0,23.2309,23.4697,23.2309,23.4028,332192.0
2016-01-11 11:20:00,24.5,24.54,24.39,24.52,282596.0,23.4028,23.4411,23.2978,23.422,282596.0
2016-01-11 11:30:00,24.52,24.59,24.36,24.5,318414.0,23.422,23.4888,23.2691,23.4028,318414.0
2016-01-11 11:40:00,24.53,24.68,24.52,24.63,364410.0,23.4315,23.5748,23.422,23.527,364410.0
2016-01-11 11:50:00,24.65,24.83,24.63,24.71,297522.0,23.5461,23.7181,23.527,23.6034,297522.0
2016-01-11 12:00:00,24.71,24.74,24.58,24.61,123022.0,23.6034,23.6321,23.4793,23.5079,123022.0
2016-01-11 12:10:00,24.6,24.63,24.34,24.4,288338.0,23.4984,23.527,23.25,23.3073,288338.0
2016-01-11 12:20:00,24.39,24.43,24.31,24.4,239050.0,23.2978,23.336,23.2214,23.3073,239050.0
2016-01-11 12:30:00,24.38,24.5,24.32,24.33,310562.0,23.2882,23.4028,23.2309,23.2405,310562.0
2016-01-11 12:40:00,24.33,24.43,24.27,24.35,300762.0,23.2405,23.336,23.1831,23.2596,300762.0
2016-01-11 12:50:00,24.34,24.39,24.2,24.25,790460.0,23.25,23.2978,23.1163,23.164,790460.0
2016-01-11 13:00:00,24.26,24.37,24.22,24.23,375286.0,23.1736,23.2787,23.1354,23.1449,375286.0
2016-01-11 13:10:00,24.23,24.25,24.08,24.23,641356.0,23.1449,23.164,23.0017,23.1449,641356.0
2016-01-11 13:20:00,24.23,24.23,23.97,23.98,307822.0,23.1449,23.1449,22.8966,22.9061,307822.0
2016-01-11 13:30:00,23.98,24.05,23.88,23.93,331470.0,22.9061,22.973,22.8106,22.8584,331470.0
2016-01-11 13:40:00,23.93,23.95,23.72,23.74,408382.0,22.8584,22.8775,22.6578,22.6769,408382.0
2016-01-11 13:50:00,23.74,23.84,23.68,23.8,582190.0,22.6769,22.7724,22.6196,22.7342,582190.0
2016-01-11 14:00:00,23.79,23.97,23.74,23.95,466686.0,22.7246,22.8966,22.6769,22.8775,466686.0
2016-01-11 14:10:00,23.96,24.14,23.93,24.11,423290.0,22.887,23.059,22.8584,23.0303,423290.0
2016-01-11 14:20:00,24.11,24.23,24.02,24.19,642754.0,23.0303,23.1449,22.9443,23.1067,642754.0
2016-01-11 14:30:00,24.2,24.23,24.05,24.18,591518.0,23.1163,23.1449,22.973,23.0972,591518.0
2016-01-11 14:40:00,24.16,24.29,24.15,24.2,281094.0,23.0781,23.2023,23.0685,23.1163,281094.0
2016-01-11 14:50:00,24.2,24.22,24.0,24.06,378334.0,23.1163,23.1354,22.9252,22.9826,378334.0
2016-01-11 15:00:00,24.07,24.11,23.94,24.0,221998.0,22.9921,23.0303,22.8679,22.9252,221998.0
2016-01-11 15:10:00,23.99,23.99,23.85,23.96,210216.0,22.9157,22.9157,22.782,22.887,210216.0
2016-01-11 15:20:00,23.96,24.51,23.94,24.47,614068.0,22.887,23.4124,22.8679,23.3742,614068.0
2016-01-11 15:30:00,24.49,24.75,24.44,24.68,858500.0,23.3933,23.6417,23.3455,23.5748,858500.0
2016-01-11 15:40:00,24.7,24.8,24.47,24.5,632100.0,23.5939,23.6894,23.3742,23.4028,632100.0
2016-01-11 15:50:00,24.52,24.61,24.45,24.49,973608.0,23.422,23.5079,23.3551,23.3933,973608.0
2016-01-12 09:30:00,25.03,25.35,24.93,25.34,1073744.0,23.9091,24.2148,23.8136,24.2052,1073744.0
2016-01-12 09:40:00,25.31,25.58,25.31,25.45,727672.0,24.1766,24.4345,24.1766,24.3103,727672.0
2016-01-12 09:50:00,25.47,25.54,25.27,25.27,328792.0,24.3294,24.3963,24.1384,24.1384,328792.0
2016-01-12 10:00:00,25.28,25.35,25.04,25.08,555434.0,24.1479,24.2148,23.9187,23.9569,555434.0
2016-01-12 10:10:00,25.07,25.18,24.86,25.02,523062.0,23.9473,24.0524,23.7467,23.8996,523062.0
2016-01-12 10:20:00,25.01,25.01,24.75,24.88,411610.0,23.89,23.89,23.6417,23.7658,411610.0
2016-01-12 10:30:00,24.86,25.07,24.82,24.86,334944.0,23.7467,23.9473,23.7085,23.7467,334944.0
2016-01-12 10:40:00,24.86,24.9,24.67,24.67,467168.0,23.7467,23.7849,23.5652,23.5652,467168.0
2016-01-12 10:50:00,24.67,24.91,24.67,24.85,285572.0,23.5652,23.7945,23.5652,23.7372,285572.0
2016-01-12 11:00:00,24.85,24.92,24.69,24.71,218606.0,23.7372,23.804,23.5843,23.6034,218606.0
2016-01-12 11:10:00,24.71,24.71,24.56,24.63,247048.0,23.6034,23.6034,23.4602,23.527,247048.0
2016-01-12 11:20:00,24.64,24.66,24.31,24.36,554918.0,23.5366,23.5557,23.2214,23.2691,554918.0
2016-01-12 11:30:00,24.36,24.36,23.99,24.03,645708.0,23.2691,23.2691,22.9157,22.9539,645708.0
2016-01-12 11:40:00,24.04,24.32,24.02,24.3,380376.0,22.9634,23.2309,22.9443,23.2118,380376.0
2016-01-12 11:50:00,24.32,24.43,24.28,24.31,195114.0,23.2309,23.336,23.1927,23.2214,195114.0
2016-01-12 12:00:00,24.32,24.52,24.28,24.43,426966.0,23.2309,23.422,23.1927,23.336,426966.0
2016-01-12 12:10:00,24.43,24.43,24.09,24.1,272892.0,23.336,23.336,23.0112,23.0208,272892.0
2016-01-12 12:20:00,24.1,24.22,24.0,24.11,251980.0,23.0208,23.1354,22.9252,23.0303,251980.0
2016-01-12 12:30:00,24.11,24.18,23.83,23.9,456270.0,23.0303,23.0972,22.7628,22.8297,456270.0
2016-01-12 12:40:00,23.91,23.98,23.77,23.93,258852.0,22.8393,22.9061,22.7055,22.8584,258852.0
2016-01-12 12:50:00,23.93,23.99,23.75,23.79,273110.0,22.8584,22.9157,22.6864,22.7246,273110.0
2016-01-12 13:00:00,23.79,24.0,23.79,23.9,273834.0,22.7246,22.9252,22.7246,22.8297,273834.0
2016-01-12 13:10:00,23.89,23.97,23.79,23.83,319608.0,22.8202,22.8966,22.7246,22.7628,319608.0
2016-01-12 13:20:00,23.83,23.83,23.65,23.69,223840.0,22.7628,22.7628,22.5909,22.6291,223840.0
2016-01-12 13:30:00,23.68,23.85,23.65,23.78,195942.0,22.6196,22.782,22.5909,22.7151,195942.0
2016-01-12 13:40:00,23.78,23.97,23.73,23.96,224094.0,22.7151,22.8966,22.6673,22.887,224094.0
2016-01-12 13:50:00,23.96,24.02,23.74,23.74,270348.0,22.887,22.9443,22.6769,22.6769,270348.0
2016-01-12 14:00:00,23.74,23.78,23.5,23.6,384116.0,22.6769,22.7151,22.4476,22.5431,384116.0
2016-01-12 14:10:00,23.6,23.71,23.47,23.49,313304.0,22.5431,22.6482,22.419,22.4381,313304.0
2016-01-12 14:20:00,23.47,23.78,23.43,23.7,554858.0,22.419,22.7151,22.3808,22.6387,554858.0
2016-01-12 14:30:00,23.69,23.94,23.68,23.88,431180.0,22.6291,22.8679,22.6196,22.8106,431180.0
2016-01-12 14:40:00,23.9,23.9,23.74,23.77,280106.0,22.8297,22.8297,22.6769,22.7055,280106.0
2016-01-12 14:50:00,23.78,24.15,23.72,24.1,398368.0,22.7151,23.0685,22.6578,23.0208,398368.0
2016-01-12 15:00:00,24.09,24.12,23.85,23.86,437100.0,23.0112,23.0399,22.782,22.7915,437100.0
2016-01-12 15:10:00,23.86,24.14,23.83,24.13,287802.0,22.7915,23.059,22.7628,23.0494,287802.0
2016-01-12 15:20:00,24.13,24.5,24.13,24.35,940060.0,23.0494,23.4028,23.0494,23.2596,940060.0
2016-01-12 15:30:00,24.36,24.48,24.23,24.35,380776.0,23.2691,23.3837,23.1449,23.2596,380776.0
2016-01-12 15:40:00,24.35,24.59,24.3,24.46,474454.0,23.2596,23.4888,23.2118,23.3646,474454.0
2016-01-12 15:50:00,24.45,24.74,24.41,24.68,895012.0,23.3551,23.6321,23.3169,23.5748,895012.0
2016-01-13 09:30:00,24.81,25.15,24.76,25.13,801332.0,23.699,24.0237,23.6512,24.0046,801332.0
2016-01-13 09:40:00,25.14,25.17,24.77,24.85,614364.0,24.0142,24.0428,23.6608,23.7372,614364.0
2016-01-13 09:50:00,24.86,24.89,24.59,24.66,302562.0,23.7467,23.7754,23.4888,23.5557,302562.0
2016-01-13 10:00:00,24.67,24.84,24.5,24.72,525164.0,23.5652,23.7276,23.4028,23.613,525164.0
2016-01-13 10:10:00,24.72,24.72,24.34,24.38,379598.0,23.613,23.613,23.25,23.2882,379598.0
2016-01-13 10:20:00,24.38,24.48,24.28,24.33,250770.0,23.2882,23.3837,23.1927,23.2405,250770.0
2016-01-13 10:30:00,24.33,24.33,23.97,23.99,538926.0,23.2405,23.2405,22.8966,22.9157,538926.0
2016-01-13 10:40:00,23.98,24.3,23.96,24.29,396248.0,22.9061,23.2118,22.887,23.2023,396248.0
2016-01-13 10:50:00,24.3,24.39,24.18,24.34,286542.0,23.2118,23.2978,23.0972,23.25,286542.0
2016-01-13 11:00:00,24.35,24.35,24.05,24.07,272170.0,23.2596,23.2596,22.973,22.9921,272170.0
2016-01-13 11:10:00,24.06,24.49,24.06,24.47,341024.0,22.9826,23.3933,22.9826,23.3742,341024.0
2016-01-13 11:20:00,24.48,24.5,24.16,24.2,283132.0,23.3837,23.4028,23.0781,23.1163,283132.0
2016-01-13 11:30:00,24.2,24.33,24.04,24.06,305622.0,23.1163,23.2405,22.9634,22.9826,305622.0
2016-01-13 11:40:00,24.06,24.1,23.76,23.77,338604.0,22.9826,23.0208,22.696,22.7055,338604.0
2016-01-13 11:50:00,23.77,23.82,23.57,23.68,433454.0,22.7055,22.7533,22.5145,22.6196,433454.0
2016-01-13 12:00:00,23.67,23.81,23.63,23.73,273586.0,22.61,22.7437,22.5718,22.6673,273586.0
2016-01-13 12:10:00,23.74,23.84,23.61,23.64,215620.0,22.6769,22.7724,22.5527,22.5814,215620.0
2016-01-13 12:20:00,23.64,23.79,23.58,23.72,181922.0,22.5814,22.7246,22.524,22.6578,181922.0
2016-01-13 12:30:00,23.67,23.68,23.46,23.47,339970.0,22.61,22.6196,22.4094,22.419,339970.0
2016-01-13 12:40:00,23.47,23.53,23.4,23.42,306908.0,22.419,22.4763,22.3521,22.3712,306908.0
2016-01-13 12:50:00,23.42,23.42,23.27,23.32,272286.0,22.3712,22.3712,22.2279,22.2757,272286.0
2016-01-13 13:00:00,23.31,23.36,23.17,23.35,365086.0,22.2661,22.3139,22.1324,22.3043,365086.0
2016-01-13 13:10:00,23.34,23.43,23.21,23.22,296310.0,22.2948,22.3808,22.1706,22.1802,296310.0
2016-01-13 13:20:00,23.21,23.25,23.01,23.03,296894.0,22.1706,22.2088,21.9796,21.9987,296894.0
2016-01-13 13:30:00,23.01,23.09,22.82,22.85,614462.0,21.9796,22.056,21.7981,21.8267,614462.0
2016-01-13 13:40:00,22.82,22.9,22.64,22.68,397684.0,21.7981,21.8745,21.6261,21.6643,397684.0
2016-01-13 13:50:00,22.68,22.9,22.66,22.7,557978.0,21.6643,21.8745,21.6452,21.6835,557978.0
2016-01-13 14:00:00,22.7,22.89,22.66,22.85,575548.0,21.6835,21.8649,21.6452,21.8267,575548.0
2016-01-13 14:10:00,22.84,22.93,22.58,22.65,753548.0,21.8172,21.9032,21.5688,21.6357,753548.0
2016-01-13 14:20:00,22.65,22.65,22.43,22.57,632950.0,21.6357,21.6357,21.4255,21.5593,632950.0
2016-01-13 14:30:00,22.55,22.55,22.06,22.21,725816.0,21.5402,21.5402,21.0721,21.2154,725816.0
2016-01-13 14:40:00,22.22,22.22,21.78,22.06,724698.0,21.2249,21.2249,20.8047,21.0721,724698.0
2016-01-13 14:50:00,22.07,22.53,22.07,22.4,779806.0,21.0817,21.5211,21.0817,21.3969,779806.0
2016-01-13 15:00:00,22.41,22.52,22.3,22.35,377902.0,21.4064,21.5115,21.3014,21.3491,377902.0
2016-01-13 15:10:00,22.34,22.59,22.15,22.48,485274.0,21.3396,21.5784,21.1581,21.4733,485274.0
2016-01-13 15:20:00,22.5,22.7,22.4,22.56,363616.0,21.4924,21.6835,21.3969,21.5497,363616.0
2016-01-13 15:30:00,22.55,22.64,22.31,22.42,470108.0,21.5402,21.6261,21.3109,21.416,470108.0
2016-01-13 15:40:00,22.42,22.57,22.04,22.04,1720154.0,21.416,21.5593,21.053,21.053,1720154.0
2016-01-13 15:50:00,22.06,22.31,21.97,22.29,857746.0,21.0721,21.3109,20.9861,21.2918,857746.0
2016-01-14 09:30:00,22.67,22.78,22.18,22.2,803836.0,21.6548,21.7599,21.1867,21.2058,803836.0
2016-01-14 09:40:00,22.21,22.38,22.14,22.2,733038.0,21.2154,21.3778,21.1485,21.2058,733038.0
2016-01-14 09:50:00,22.21,22.21,21.61,21.64,662230.0,21.2154,21.2154,20.6423,20.6709,662230.0
2016-01-14 10:00:00,21.66,21.88,21.5,21.67,734798.0,20.69,20.9002,20.5372,20.6996,734798.0
2016-01-14 10:10:00,21.68,22.13,21.53,22.12,671198.0,20.7091,21.139,20.5658,21.1294,671198.0
2016-01-14 10:20:00,22.15,22.58,22.11,22.56,1148434.0,21.1581,21.5688,21.1199,21.5497,1148434.0
2016-01-14 10:30:00,22.56,23.0,22.46,22.87,1034806.0,21.5497,21.97,21.4542,21.8458,1034806.0
2016-01-14 10:40:00,22.88,23.05,22.67,23.04,818532.0,21.8554,22.0178,21.6548,22.0082,818532.0
2016-01-14 10:50:00,23.05,23.11,22.73,22.74,408302.0,22.0178,22.0751,21.7121,21.7217,408302.0
2016-01-14 11:00:00,22.76,22.86,22.48,22.56,405098.0,21.7408,21.8363,21.4733,21.5497,405098.0
2016-01-14 11:10:00,22.56,22.73,22.33,22.33,339402.0,21.5497,21.7121,21.33,21.33,339402.0
2016-01-14 11:20:00,22.32,22.38,22.15,22.33,681002.0,21.3205,21.3778,21.1581,21.33,681002.0
2016-01-14 11:30:00,22.35,22.42,22.18,22.25,186502.0,21.3491,21.416,21.1867,21.2536,186502.0
2016-01-14 11:40:00,22.25,22.56,22.24,22.5,346116.0,21.2536,21.5497,21.2441,21.4924,346116.0
2016-01-14 11:50:00,22.49,22.63,22.36,22.57,214506.0,21.4829,21.6166,21.3587,21.5593,214506.0
2016-01-14 12:00:00,22.6,22.76,22.51,22.52,376018.0,21.5879,21.7408,21.502,21.5115,376018.0
2016-01-14 12:10:00,22.53,22.68,22.41,22.66,145060.0,21.5211,21.6643,21.4064,21.6452,145060.0
2016-01-14 12:20:00,22.69,22.78,22.55,22.72,231668.0,21.6739,21.7599,21.5402,21.7026,231668.0
2016-01-14 12:30:00,22.72,22.99,22.65,22.98,191692.0,21.7026,21.9605,21.6357,21.9509,191692.0
2016-01-14 12:40:00,23.0,23.1,22.83,22.86,440618.0,21.97,22.0655,21.8076,21.8363,440618.0
2016-01-14 12:50:00,22.86,22.96,22.69,22.78,261662.0,21.8363,21.9318,21.6739,21.7599,261662.0
2016-01-14 13:00:00,22.79,23.18,22.73,23.15,382420.0,21.7694,22.142,21.7121,22.1133,382420.0
2016-01-14 13:10:00,23.13,23.2,23.02,23.16,211268.0,22.0942,22.1611,21.9891,22.1229,211268.0
2016-01-14 13:20:00,23.17,23.39,23.17,23.34,423160.0,22.1324,22.3426,22.1324,22.2948,423160.0
2016-01-14 13:30:00,23.34,23.56,23.33,23.36,299564.0,22.2948,22.5049,22.2852,22.3139,299564.0
2016-01-14 13:40:00,23.36,23.42,23.23,23.27,232116.0,22.3139,22.3712,22.1897,22.2279,232116.0
2016-01-14 13:50:00,23.26,23.46,23.24,23.39,192152.0,22.2184,22.4094,22.1993,22.3426,192152.0
2016-01-14 14:00:00,23.4,23.43,23.18,23.25,236424.0,22.3521,22.3808,22.142,22.2088,236424.0
2016-01-14 14:10:00,23.22,23.38,23.15,23.17,243814.0,22.1802,22.333,22.1133,22.1324,243814.0
2016-01-14 14:20:00,23.15,23.28,23.13,23.25,160560.0,22.1133,22.2375,22.0942,22.2088,160560.0
2016-01-14 14:30:00,23.25,23.44,23.25,23.36,200008.0,22.2088,22.3903,22.2088,22.3139,200008.0
2016-01-14 14:40:00,23.37,23.56,23.37,23.52,347932.0,22.3234,22.5049,22.3234,22.4667,347932.0
2016-01-14 14:50:00,23.52,23.79,23.52,23.76,621726.0,22.4667,22.7246,22.4667,22.696,621726.0
2016-01-14 15:00:00,23.76,23.83,23.7,23.75,397830.0,22.696,22.7628,22.6387,22.6864,397830.0
2016-01-14 15:10:00,23.75,23.78,23.68,23.69,250804.0,22.6864,22.7151,22.6196,22.6291,250804.0
2016-01-14 15:20:00,23.68,23.7,23.47,23.48,651302.0,22.6196,22.6387,22.419,22.4285,651302.0
2016-01-14 15:30:00,23.48,23.48,23.25,23.34,407246.0,22.4285,22.4285,22.2088,22.2948,407246.0
2016-01-14 15:40:00,23.33,23.47,23.25,23.34,508600.0,22.2852,22.419,22.2088,22.2948,508600.0
2016-01-14 15:50:00,23.34,23.4,23.18,23.19,551008.0,22.2948,22.3521,22.142,22.1515,551008.0
2016-01-15 09:30:00,21.35,21.69,21.27,21.68,1393378.0,20.3939,20.7187,20.3175,20.7091,1393378.0
2016-01-15 09:40:00,21.68,21.95,21.4,21.92,1023208.0,20.7091,20.967,20.4417,20.9384,1023208.0
2016-01-15 09:50:00,21.91,21.91,21.44,21.45,655604.0,20.9288,20.9288,20.4799,20.4894,655604.0
2016-01-15 10:00:00,21.45,21.58,21.24,21.49,1135882.0,20.4894,20.6136,20.2888,20.5276,1135882.0
2016-01-15 10:10:00,21.5,21.55,21.2,21.4,682020.0,20.5372,20.585,20.2506,20.4417,682020.0
2016-01-15 10:20:00,21.4,21.68,21.34,21.5,604684.0,20.4417,20.7091,20.3844,20.5372,604684.0
2016-01-15 10:30:00,21.49,21.75,21.44,21.67,445668.0,20.5276,20.776,20.4799,20.6996,445668.0
2016-01-15 10:40:00,21.68,21.71,21.49,21.67,484344.0,20.7091,20.7378,20.5276,20.6996,484344.0
2016-01-15 10:50:00,21.67,21.67,21.13,21.18,410530.0,20.6996,20.6996,20.1838,20.2315,410530.0
2016-01-15 11:00:00,21.18,21.28,21.09,21.11,329106.0,20.2315,20.327,20.1456,20.1647,329106.0
2016-01-15 11:10:00,21.11,21.32,20.97,21.16,1080666.0,20.1647,20.3653,20.0309,20.2124,1080666.0
2016-01-15 11:20:00,21.13,21.29,21.07,21.23,559724.0,20.1838,20.3366,20.1264,20.2793,559724.0
2016-01-15 11:30:00,21.24,21.26,21.02,21.06,231300.0,20.2888,20.3079,20.0787,20.1169,231300.0
2016-01-15 11:40:00,21.05,21.18,20.95,21.1,361368.0,20.1073,20.2315,20.0118,20.1551,361368.0
2016-01-15 11:50:00,21.1,21.14,20.88,21.03,472592.0,20.1551,20.1933,19.945,20.0882,472592.0
2016-01-15 12:00:00,21.0,21.01,20.83,20.96,292896.0,20.0596,20.0691,19.8972,20.0214,292896.0
2016-01-15 12:10:00,20.97,21.07,20.81,20.82,235732.0,20.0309,20.1264,19.8781,19.8876,235732.0
2016-01-15 12:20:00,20.81,20.88,20.53,20.59,583418.0,19.8781,19.945,19.6106,19.6679,583418.0
2016-01-15 12:30:00,20.58,20.58,20.29,20.38,698096.0,19.6584,19.6584,19.3814,19.4673,698096.0
2016-01-15 12:40:00,20.38,20.72,20.35,20.68,672976.0,19.4673,19.7921,19.4387,19.7539,672976.0
2016-01-15 12:50:00,20.71,20.93,20.68,20.9,476762.0,19.7826,19.9927,19.7539,19.9641,476762.0
2016-01-15 13:00:00,20.88,20.88,20.59,20.61,360110.0,19.945,19.945,19.6679,19.687,360110.0
2016-01-15 13:10:00,20.63,21.0,20.62,20.93,245756.0,19.7062,20.0596,19.6966,19.9927,245756.0
2016-01-15 13:20:00,20.93,21.06,20.88,20.91,278258.0,19.9927,20.1169,19.945,19.9736,278258.0
2016-01-15 13:30:00,20.9,21.08,20.82,20.91,279272.0,19.9641,20.136,19.8876,19.9736,279272.0
2016-01-15 13:40:00,20.91,21.36,20.89,21.14,580022.0,19.9736,20.4035,19.9545,20.1933,580022.0
2016-01-15 13:50:00,21.14,21.44,21.13,21.33,328740.0,20.1933,20.4799,20.1838,20.3748,328740.0
2016-01-15 14:00:00,21.32,21.4,21.13,21.4,252960.0,20.3653,20.4417,20.1838,20.4417,252960.0
2016-01-15 14:10:00,21.41,21.5,21.33,21.44,531128.0,20.4512,20.5372,20.3748,20.4799,531128.0
2016-01-15 14:20:00,21.43,21.46,21.24,21.24,305320.0,20.4703,20.499,20.2888,20.2888,305320.0
2016-01-15 14:30:00,21.23,21.37,21.15,21.31,204476.0,20.2793,20.413,20.2029,20.3557,204476.0
2016-01-15 14:40:00,21.32,21.5,21.31,21.5,513338.0,20.3653,20.5372,20.3557,20.5372,513338.0
2016-01-15 14:50:00,21.5,22.0,21.48,22.0,1050494.0,20.5372,21.0148,20.5181,21.0148,1050494.0
2016-01-15 15:00:00,22.0,22.18,21.89,21.93,836182.0,21.0148,21.1867,20.9097,20.9479,836182.0
2016-01-15 15:10:00,21.92,21.96,21.43,21.52,976296.0,20.9384,20.9766,20.4703,20.5563,976296.0
2016-01-15 15:20:00,21.52,21.93,21.49,21.93,435582.0,20.5563,20.9479,20.5276,20.9479,435582.0
2016-01-15 15:30:00,21.93,22.0,21.75,21.86,425004.0,20.9479,21.0148,20.776,20.8811,425004.0
2016-01-15 15:40:00,21.84,21.9,21.68,21.89,431862.0,20.862,20.9193,20.7091,20.9097,431862.0
2016-01-15 15:50:00,21.86,22.07,21.85,22.05,825798.0,20.8811,21.0817,20.8715,21.0626,825798.0
2016-01-19 09:30:00,22.69,22.76,22.14,22.15,1501950.0,21.6739,21.7408,21.1485,21.1581,1501950.0
2016-01-19 09:40:00,22.13,22.24,21.88,21.97,834118.0,21.139,21.2441,20.9002,20.9861,834118.0
2016-01-19 09:50:00,21.96,22.18,21.77,22.17,738636.0,20.9766,21.1867,20.7951,21.1772,738636.0
2016-01-19 10:00:00,22.18,22.35,22.07,22.08,841142.0,21.1867,21.3491,21.0817,21.0912,841142.0
2016-01-19 10:10:00,22.11,22.29,22.08,22.21,319152.0,21.1199,21.2918,21.0912,21.2154,319152.0
2016-01-19 10:20:00,22.2,22.43,22.16,22.41,359552.0,21.2058,21.4255,21.1676,21.4064,359552.0
2016-01-19 10:30:00,22.42,22.47,22.11,22.11,442700.0,21.416,21.4638,21.1199,21.1199,442700.0
2016-01-19 10:40:00,22.11,22.23,22.0,22.22,507812.0,21.1199,21.2345,21.0148,21.2249,507812.0
2016-01-19 10:50:00,22.23,22.29,21.75,21.75,422060.0,21.2345,21.2918,20.776,20.776,422060.0
2016-01-19 11:00:00,21.75,21.94,21.73,21.93,227902.0,20.776,20.9575,20.7569,20.9479,227902.0
2016-01-19 11:10:00,21.91,21.91,21.6,21.61,202050.0,20.9288,20.9288,20.6327,20.6423,202050.0
2016-01-19 11:20:00,21.62,21.84,21.56,21.84,375984.0,20.6518,20.862,20.5945,20.862,375984.0
2016-01-19 11:30:00,21.85,21.96,21.79,21.93,551148.0,20.8715,20.9766,20.8142,20.9479,551148.0
2016-01-19 11:40:00,21.93,21.99,21.81,21.81,224718.0,20.9479,21.0052,20.8333,20.8333,224718.0
2016-01-19 11:50:00,21.81,21.99,21.75,21.86,242652.0,20.8333,21.0052,20.776,20.8811,242652.0
2016-01-19 12:00:00,21.86,21.89,21.63,21.63,338032.0,20.8811,20.9097,20.6614,20.6614,338032.0
2016-01-19 12:10:00,21.64,21.77,21.5,21.5,240362.0,20.6709,20.7951,20.5372,20.5372,240362.0
2016-01-19 12:20:00,21.5,21.63,21.39,21.6,602840.0,20.5372,20.6614,20.4321,20.6327,602840.0
2016-01-19 12:30:00,21.59,21.68,21.51,21.54,86558.0,20.6232,20.7091,20.5467,20.5754,86558.0
2016-01-19 12:40:00,21.55,21.63,21.41,21.44,1040372.0,20.585,20.6614,20.4512,20.4799,1040372.0
2016-01-19 12:50:00,21.45,21.52,21.36,21.52,428044.0,20.4894,20.5563,20.4035,20.5563,428044.0
2016-01-19 13:00:00,21.5,21.62,21.39,21.57,453638.0,20.5372,20.6518,20.4321,20.6041,453638.0
2016-01-19 13:10:00,21.56,21.7,21.5,21.68,671596.0,20.5945,20.7282,20.5372,20.7091,671596.0
2016-01-19 13:20:00,21.68,21.73,21.4,21.41,386084.0,20.7091,20.7569,20.4417,20.4512,386084.0
2016-01-19 13:30:00,21.42,21.5,21.28,21.43,263934.0,20.4608,20.5372,20.327,20.4703,263934.0
2016-01-19 13:40:00,21.43,21.44,21.21,21.35,387042.0,20.4703,20.4799,20.2602,20.3939,387042.0
2016-01-19 13:50:00,21.36,21.36,21.09,21.16,237430.0,20.4035,20.4035,20.1456,20.2124,237430.0
2016-01-19 14:00:00,21.17,21.24,20.96,20.96,894268.0,20.222,20.2888,20.0214,20.0214,894268.0
2016-01-19 14:10:00,20.98,21.0,20.71,20.8,546100.0,20.0405,20.0596,19.7826,19.8685,546100.0
2016-01-19 14:20:00,20.79,20.98,20.73,20.96,716944.0,19.859,20.0405,19.8017,20.0214,716944.0
2016-01-19 14:30:00,20.96,20.99,20.77,20.83,206466.0,20.0214,20.05,19.8399,19.8972,206466.0
2016-01-19 14:40:00,20.86,20.86,20.49,20.56,343546.0,19.9259,19.9259,19.5724,19.6393,343546.0
2016-01-19 14:50:00,20.52,20.78,20.52,20.73,899140.0,19.6011,19.8494,19.6011,19.8017,899140.0
2016-01-19 15:00:00,20.71,21.02,20.7,20.94,859696.0,19.7826,20.0787,19.773,20.0023,859696.0
2016-01-19 15:10:00,20.97,21.0,20.75,20.81,382912.0,20.0309,20.0596,19.8208,19.8781,382912.0
2016-01-19 15:20:00,20.81,21.35,20.75,21.34,567466.0,19.8781,20.3939,19.8208,20.3844,567466.0
2016-01-19 15:30:00,21.34,21.48,21.2,21.27,959452.0,20.3844,20.5181,20.2506,20.3175,959452.0
2016-01-19 15:40:00,21.27,21.59,21.21,21.53,713720.0,20.3175,20.6232,20.2602,20.5658,713720.0
2016-01-19 15:50:00,21.54,21.57,21.15,21.21,620152.0,20.5754,20.6041,20.2029,20.2602,620152.0
2016-01-20 09:30:00,20.33,20.45,20.01,20.04,998430.0,19.4196,19.5342,19.1139,19.1426,998430.0
2016-01-20 09:40:00,20.03,20.25,19.85,20.09,951400.0,19.133,19.3432,18.9611,19.1903,951400.0
2016-01-20 09:50:00,20.08,20.15,19.6,19.72,1015436.0,19.1808,19.2476,18.7223,18.8369,1015436.0
2016-01-20 10:00:00,19.7,19.75,19.41,19.64,876154.0,18.8178,18.8656,18.5408,18.7605,876154.0
2016-01-20 10:10:00,19.64,19.78,19.47,19.55,851628.0,18.7605,18.8942,18.5981,18.6745,851628.0
2016-01-20 10:20:00,19.55,19.72,19.4,19.56,654204.0,18.6745,18.8369,18.5312,18.6841,654204.0
2016-01-20 10:30:00,19.55,19.59,19.2,19.25,1008486.0,18.6745,18.7127,18.3402,18.388,1008486.0
2016-01-20 10:40:00,19.25,19.32,19.1,19.27,488490.0,18.388,18.4548,18.2447,18.4071,488490.0
2016-01-20 10:50:00,19.25,19.31,19.0,19.0,548042.0,18.388,18.4453,18.1491,18.1491,548042.0
2016-01-20 11:00:00,19.01,19.36,19.0,19.22,589936.0,18.1587,18.493,18.1491,18.3593,589936.0
2016-01-20 11:10:00,19.22,19.71,19.2,19.6,894406.0,18.3593,18.8274,18.3402,18.7223,894406.0
2016-01-20 11:20:00,19.6,19.75,19.49,19.57,404778.0,18.7223,18.8656,18.6172,18.6936,404778.0
2016-01-20 11:30:00,19.56,19.82,19.56,19.6,482730.0,18.6841,18.9324,18.6841,18.7223,482730.0
2016-01-20 11:40:00,19.57,19.61,19.36,19.36,161256.0,18.6936,18.7318,18.493,18.493,161256.0
2016-01-20 11:50:00,19.35,19.38,19.14,19.3,344418.0,18.4835,18.5121,18.2829,18.4357,344418.0
2016-01-20 12:00:00,19.3,19.44,19.03,19.11,281682.0,18.4357,18.5694,18.1778,18.2542,281682.0
2016-01-20 12:10:00,19.09,19.2,19.02,19.11,310312.0,18.2351,18.3402,18.1683,18.2542,310312.0
2016-01-20 12:20:00,19.12,19.15,18.81,18.85,766396.0,18.2638,18.2924,17.9677,18.0059,766396.0
2016-01-20 12:30:00,18.85,19.05,18.85,18.95,532516.0,18.0059,18.1969,18.0059,18.1014,532516.0
2016-01-20 12:40:00,18.95,19.07,18.89,19.06,599594.0,18.1014,18.216,18.0441,18.2065,599594.0
2016-01-20 12:50:00,19.07,19.65,18.99,19.63,1043524.0,18.216,18.77,18.1396,18.7509,1043524.0
2016-01-20 13:00:00,19.65,19.78,19.55,19.65,590996.0,18.77,18.8942,18.6745,18.77,590996.0
2016-01-20 13:10:00,19.68,19.68,19.4,19.45,301466.0,18.7987,18.7987,18.5312,18.579,301466.0
2016-01-20 13:20:00,19.48,19.78,19.41,19.73,374234.0,18.6077,18.8942,18.5408,18.8465,374234.0
2016-01-20 13:30:00,19.7,20.17,19.7,20.15,830710.0,18.8178,19.2668,18.8178,19.2476,830710.0
2016-01-20 13:40:00,20.13,20.58,20.09,20.52,1487434.0,19.2285,19.6584,19.1903,19.6011,1487434.0
2016-01-20 13:50:00,20.52,20.74,20.46,20.55,828820.0,19.6011,19.8112,19.5438,19.6297,828820.0
2016-01-20 14:00:00,20.53,20.54,20.2,20.52,526216.0,19.6106,19.6202,19.2954,19.6011,526216.0
2016-01-20 14:10:00,20.52,20.91,20.51,20.77,741092.0,19.6011,19.9736,19.5915,19.8399,741092.0
2016-01-20 14:20:00,20.77,20.88,20.67,20.74,366510.0,19.8399,19.945,19.7444,19.8112,366510.0
2016-01-20 14:30:00,20.74,20.78,20.49,20.73,393368.0,19.8112,19.8494,19.5724,19.8017,393368.0
2016-01-20 14:40:00,20.77,20.86,20.58,20.77,296782.0,19.8399,19.9259,19.6584,19.8399,296782.0
2016-01-20 14:50:00,20.79,21.18,20.77,20.98,735844.0,19.859,20.2315,19.8399,20.0405,735844.0
2016-01-20 15:00:00,20.98,21.34,20.88,21.28,1030650.0,20.0405,20.3844,19.945,20.327,1030650.0
2016-01-20 15:10:00,21.29,21.93,21.28,21.8,922054.0,20.3366,20.9479,20.327,20.8238,922054.0
2016-01-20 15:20:00,21.82,22.08,21.73,22.05,1250936.0,20.8429,21.0912,20.7569,21.0626,1250936.0
2016-01-20 15:30:00,22.06,22.16,21.76,21.92,971804.0,21.0721,21.1676,20.7855,20.9384,971804.0
2016-01-20 15:40:00,21.92,21.92,21.33,21.52,709108.0,20.9384,20.9384,20.3748,20.5563,709108.0
2016-01-20 15:50:00,21.54,21.65,21.43,21.46,630132.0,20.5754,20.6805,20.4703,20.499,630132.0
2016-01-21 09:30:00,21.56,21.75,21.11,21.31,860686.0,20.5945,20.776,20.1647,20.3557,860686.0
2016-01-21 09:40:00,21.32,21.49,20.91,20.99,595324.0,20.3653,20.5276,19.9736,20.05,595324.0
2016-01-21 09:50:00,21.0,21.41,20.94,21.13,540694.0,20.0596,20.4512,20.0023,20.1838,540694.0
2016-01-21 10:00:00,21.16,21.84,21.12,21.84,1128116.0,20.2124,20.862,20.1742,20.862,1128116.0
2016-01-21 10:10:00,21.85,22.07,21.82,21.86,618264.0,20.8715,21.0817,20.8429,20.8811,618264.0
2016-01-21 10:20:00,21.85,21.99,21.56,21.85,432210.0,20.8715,21.0052,20.5945,20.8715,432210.0
2016-01-21 10:30:00,21.83,22.15,21.64,21.81,557216.0,20.8524,21.1581,20.6709,20.8333,557216.0
2016-01-21 10:40:00,21.83,22.1,21.78,21.88,469518.0,20.8524,21.1103,20.8047,20.9002,469518.0
2016-01-21 10:50:00,21.9,21.99,21.53,21.53,416316.0,20.9193,21.0052,20.5658,20.5658,416316.0
2016-01-21 11:00:00,21.55,22.05,21.4,21.89,905564.0,20.585,21.0626,20.4417,20.9097,905564.0
2016-01-21 11:10:00,21.9,21.98,21.7,21.86,311684.0,20.9193,20.9957,20.7282,20.8811,311684.0
2016-01-21 11:20:00,21.85,21.86,21.44,21.49,339266.0,20.8715,20.8811,20.4799,20.5276,339266.0
2016-01-21 11:30:00,21.51,21.98,21.5,21.9,360008.0,20.5467,20.9957,20.5372,20.9193,360008.0
2016-01-21 11:40:00,21.92,22.07,21.66,22.05,299374.0,20.9384,21.0817,20.69,21.0626,299374.0
2016-01-21 11:50:00,22.04,22.25,21.91,22.18,757498.0,21.053,21.2536,20.9288,21.1867,757498.0
2016-01-21 12:00:00,22.2,22.55,22.2,22.43,590940.0,21.2058,21.5402,21.2058,21.4255,590940.0
2016-01-21 12:10:00,22.43,22.46,22.24,22.36,279192.0,21.4255,21.4542,21.2441,21.3587,279192.0
2016-01-21 12:20:00,22.36,22.42,22.34,22.41,2053408.0,21.3587,21.416,21.3396,21.4064,2053408.0
2016-01-21 12:30:00,22.41,22.49,22.25,22.27,272358.0,21.4064,21.4829,21.2536,21.2727,272358.0
2016-01-21 12:40:00,22.3,22.36,22.13,22.14,219906.0,21.3014,21.3587,21.139,21.1485,219906.0
2016-01-21 12:50:00,22.14,22.21,21.96,22.05,264306.0,21.1485,21.2154,20.9766,21.0626,264306.0
2016-01-21 13:00:00,22.06,22.32,22.06,22.29,143698.0,21.0721,21.3205,21.0721,21.2918,143698.0
2016-01-21 13:10:00,22.33,22.33,21.91,21.92,415522.0,21.33,21.33,20.9288,20.9384,415522.0
2016-01-21 13:20:00,21.91,21.91,21.66,21.67,407284.0,20.9288,20.9288,20.69,20.6996,407284.0
2016-01-21 13:30:00,21.68,21.75,21.45,21.75,313146.0,20.7091,20.776,20.4894,20.776,313146.0
2016-01-21 13:40:00,21.75,21.96,21.74,21.96,252654.0,20.776,20.9766,20.7664,20.9766,252654.0
2016-01-21 13:50:00,21.91,21.93,21.59,21.68,262824.0,20.9288,20.9479,20.6232,20.7091,262824.0
2016-01-21 14:00:00,21.73,21.78,21.58,21.58,125554.0,20.7569,20.8047,20.6136,20.6136,125554.0
2016-01-21 14:10:00,21.58,21.58,21.2,21.23,433822.0,20.6136,20.6136,20.2506,20.2793,433822.0
2016-01-21 14:20:00,21.22,21.38,21.13,21.36,283150.0,20.2697,20.4226,20.1838,20.4035,283150.0
2016-01-21 14:30:00,21.38,21.64,21.36,21.56,536390.0,20.4226,20.6709,20.4035,20.5945,536390.0
2016-01-21 14:40:00,21.56,21.71,21.32,21.33,288834.0,20.5945,20.7378,20.3653,20.3748,288834.0
2016-01-21 14:50:00,21.33,21.93,21.33,21.81,389022.0,20.3748,20.9479,20.3748,20.8333,389022.0
2016-01-21 15:00:00,21.81,21.82,21.33,21.42,489772.0,20.8333,20.8429,20.3748,20.4608,489772.0
2016-01-21 15:10:00,21.41,21.57,21.35,21.43,228798.0,20.4512,20.6041,20.3939,20.4703,228798.0
2016-01-21 15:20:00,21.43,21.56,21.34,21.45,191982.0,20.4703,20.5945,20.3844,20.4894,191982.0
2016-01-21 15:30:00,21.45,21.74,21.45,21.68,378904.0,20.4894,20.7664,20.4894,20.7091,378904.0
2016-01-21 15:40:00,21.67,21.79,21.52,21.52,369246.0,20.6996,20.8142,20.5563,20.5563,369246.0
2016-01-21 15:50:00,21.5,21.56,21.31,21.31,526624.0,20.5372,20.5945,20.3557,20.3557,526624.0
2016-01-22 09:30:00,22.37,22.53,22.19,22.25,1299996.0,21.3682,21.5211,21.1963,21.2536,1299996.0
2016-01-22 09:40:00,22.25,22.43,22.05,22.38,474336.0,21.2536,21.4255,21.0626,21.3778,474336.0
2016-01-22 09:50:00,22.38,22.92,22.38,22.9,1227924.0,21.3778,21.8936,21.3778,21.8745,1227924.0
2016-01-22 10:00:00,22.92,23.0,22.68,22.78,680282.0,21.8936,21.97,21.6643,21.7599,680282.0
2016-01-22 10:10:00,22.8,22.96,22.71,22.79,543962.0,21.779,21.9318,21.693,21.7694,543962.0
2016-01-22 10:20:00,22.78,22.8,22.59,22.63,705298.0,21.7599,21.779,21.5784,21.6166,705298.0
2016-01-22 10:30:00,22.67,22.83,22.46,22.54,826866.0,21.6548,21.8076,21.4542,21.5306,826866.0
2016-01-22 10:40:00,22.54,22.63,22.39,22.41,378858.0,21.5306,21.6166,21.3873,21.4064,378858.0
2016-01-22 10:50:00,22.43,22.5,22.25,22.28,975860.0,21.4255,21.4924,21.2536,21.2823,975860.0
2016-01-22 11:00:00,22.27,22.43,22.22,22.25,745128.0,21.2727,21.4255,21.2249,21.2536,745128.0
2016-01-22 11:10:00,22.24,22.49,22.17,22.43,613070.0,21.2441,21.4829,21.1772,21.4255,613070.0
2016-01-22 11:20:00,22.45,22.58,22.34,22.48,450180.0,21.4446,21.5688,21.3396,21.4733,450180.0
2016-01-22 11:30:00,22.5,22.5,22.26,22.29,324760.0,21.4924,21.4924,21.2632,21.2918,324760.0
2016-01-22 11:40:00,22.29,22.37,22.13,22.18,308094.0,21.2918,21.3682,21.139,21.1867,308094.0
2016-01-22 11:50:00,22.18,22.35,22.15,22.23,229758.0,21.1867,21.3491,21.1581,21.2345,229758.0
2016-01-22 12:00:00,22.21,22.39,22.21,22.34,356250.0,21.2154,21.3873,21.2154,21.3396,356250.0
2016-01-22 12:10:00,22.37,22.45,22.28,22.37,209412.0,21.3682,21.4446,21.2823,21.3682,209412.0
2016-01-22 12:20:00,22.37,22.54,22.35,22.43,227334.0,21.3682,21.5306,21.3491,21.4255,227334.0
2016-01-22 12:30:00,22.44,22.58,22.33,22.58,163982.0,21.4351,21.5688,21.33,21.5688,163982.0
2016-01-22 12:40:00,22.57,22.58,22.39,22.45,133488.0,21.5593,21.5688,21.3873,21.4446,133488.0
2016-01-22 12:50:00,22.46,22.61,22.46,22.59,153562.0,21.4542,21.5975,21.4542,21.5784,153562.0
2016-01-22 13:00:00,22.58,22.58,22.34,22.34,163832.0,21.5688,21.5688,21.3396,21.3396,163832.0
2016-01-22 13:10:00,22.37,22.5,22.36,22.48,119212.0,21.3682,21.4924,21.3587,21.4733,119212.0
2016-01-22 13:20:00,22.48,22.61,22.48,22.49,138244.0,21.4733,21.5975,21.4733,21.4829,138244.0
2016-01-22 13:30:00,22.5,22.55,22.49,22.5,76368.0,21.4924,21.5402,21.4829,21.4924,76368.0
2016-01-22 13:40:00,22.5,22.71,22.49,22.7,227832.0,21.4924,21.693,21.4829,21.6835,227832.0
2016-01-22 13:50:00,22.7,22.79,22.66,22.78,259840.0,21.6835,21.7694,21.6452,21.7599,259840.0
2016-01-22 14:00:00,22.78,22.81,22.67,22.8,380906.0,21.7599,21.7885,21.6548,21.779,380906.0
2016-01-22 14:10:00,22.81,22.87,22.78,22.8,257210.0,21.7885,21.8458,21.7599,21.779,257210.0
2016-01-22 14:20:00,22.8,22.82,22.57,22.57,306384.0,21.779,21.7981,21.5593,21.5593,306384.0
2016-01-22 14:30:00,22.56,22.63,22.45,22.47,308808.0,21.5497,21.6166,21.4446,21.4638,308808.0
2016-01-22 14:40:00,22.47,22.56,22.39,22.52,178812.0,21.4638,21.5497,21.3873,21.5115,178812.0
2016-01-22 14:50:00,22.52,22.63,22.49,22.61,217590.0,21.5115,21.6166,21.4829,21.5975,217590.0
2016-01-22 15:00:00,22.61,22.65,22.43,22.45,264312.0,21.5975,21.6357,21.4255,21.4446,264312.0
2016-01-22 15:10:00,22.45,22.52,22.42,22.47,138756.0,21.4446,21.5115,21.416,21.4638,138756.0
2016-01-22 15:20:00,22.47,22.58,22.46,22.58,153526.0,21.4638,21.5688,21.4542,21.5688,153526.0
2016-01-22 15:30:00,22.58,22.64,22.47,22.63,294176.0,21.5688,21.6261,21.4638,21.6166,294176.0
2016-01-22 15:40:00,22.63,22.79,22.59,22.78,725418.0,21.6166,21.7694,21.5784,21.7599,725418.0
2016-01-22 15:50:00,22.79,22.84,22.73,22.84,895192.0,21.7694,21.8172,21.7121,21.8172,895192.0
2016-01-25 09:30:00,22.41,22.54,22.26,22.42,900356.0,21.4064,21.5306,21.2632,21.416,900356.0
2016-01-25 09:40:00,22.42,22.43,22.16,22.28,630820.0,21.416,21.4255,21.1676,21.2823,630820.0
2016-01-25 09:50:00,22.29,22.48,22.25,22.45,555544.0,21.2918,21.4733,21.2536,21.4446,555544.0
2016-01-25 10:00:00,22.46,22.65,22.36,22.55,607632.0,21.4542,21.6357,21.3587,21.5402,607632.0
2016-01-25 10:10:00,22.53,22.6,22.28,22.45,604990.0,21.5211,21.5879,21.2823,21.4446,604990.0
2016-01-25 10:20:00,22.46,22.6,22.32,22.41,348030.0,21.4542,21.5879,21.3205,21.4064,348030.0
2016-01-25 10:30:00,22.4,22.53,22.2,22.24,446652.0,21.3969,21.5211,21.2058,21.2441,446652.0
2016-01-25 10:40:00,22.24,22.27,22.03,22.25,386494.0,21.2441,21.2727,21.0435,21.2536,386494.0
2016-01-25 10:50:00,22.25,22.31,22.1,22.14,157216.0,21.2536,21.3109,21.1103,21.1485,157216.0
2016-01-25 11:00:00,22.12,22.13,21.92,21.97,373610.0,21.1294,21.139,20.9384,20.9861,373610.0
2016-01-25 11:10:00,21.96,22.02,21.83,21.94,348962.0,20.9766,21.0339,20.8524,20.9575,348962.0
2016-01-25 11:20:00,21.93,22.14,21.9,22.1,270574.0,20.9479,21.1485,20.9193,21.1103,270574.0
2016-01-25 11:30:00,22.08,22.09,21.93,22.0,177824.0,21.0912,21.1008,20.9479,21.0148,177824.0
2016-01-25 11:40:00,22.0,22.1,21.88,21.95,162440.0,21.0148,21.1103,20.9002,20.967,162440.0
2016-01-25 11:50:00,21.98,22.14,21.98,22.04,196230.0,20.9957,21.1485,20.9957,21.053,196230.0
2016-01-25 12:00:00,22.04,22.11,21.96,22.0,100948.0,21.053,21.1199,20.9766,21.0148,100948.0
2016-01-25 12:10:00,22.02,22.07,21.9,22.03,140224.0,21.0339,21.0817,20.9193,21.0435,140224.0
2016-01-25 12:20:00,22.04,22.09,21.96,21.96,97092.0,21.053,21.1008,20.9766,20.9766,97092.0
2016-01-25 12:30:00,21.96,22.04,21.93,22.04,80260.0,20.9766,21.053,20.9479,21.053,80260.0
2016-01-25 12:40:00,22.06,22.14,21.95,21.99,250898.0,21.0721,21.1485,20.967,21.0052,250898.0
2016-01-25 12:50:00,22.0,22.03,21.88,22.0,209268.0,21.0148,21.0435,20.9002,21.0148,209268.0
2016-01-25 13:00:00,22.0,22.27,22.0,22.18,350816.0,21.0148,21.2727,21.0148,21.1867,350816.0
2016-01-25 13:10:00,22.17,22.19,22.07,22.17,94852.0,21.1772,21.1963,21.0817,21.1772,94852.0
2016-01-25 13:20:00,22.17,22.28,22.09,22.1,356914.0,21.1772,21.2823,21.1008,21.1103,356914.0
2016-01-25 13:30:00,22.1,22.18,22.01,22.06,122604.0,21.1103,21.1867,21.0244,21.0721,122604.0
2016-01-25 13:40:00,22.05,22.08,21.78,21.79,414968.0,21.0626,21.0912,20.8047,20.8142,414968.0
2016-01-25 13:50:00,21.78,21.83,21.68,21.69,511872.0,20.8047,20.8524,20.7091,20.7187,511872.0
2016-01-25 14:00:00,21.68,21.86,21.56,21.86,267290.0,20.7091,20.8811,20.5945,20.8811,267290.0
2016-01-25 14:10:00,21.85,21.86,21.72,21.79,105420.0,20.8715,20.8811,20.7473,20.8142,105420.0
2016-01-25 14:20:00,21.8,21.8,21.6,21.77,87440.0,20.8238,20.8238,20.6327,20.7951,87440.0
2016-01-25 14:30:00,21.77,21.8,21.64,21.79,91578.0,20.7951,20.8238,20.6709,20.8142,91578.0
2016-01-25 14:40:00,21.75,21.75,21.59,21.6,55172.0,20.776,20.776,20.6232,20.6327,55172.0
2016-01-25 14:50:00,21.58,21.75,21.54,21.72,164712.0,20.6136,20.776,20.5754,20.7473,164712.0
2016-01-25 15:00:00,21.74,21.88,21.61,21.61,176594.0,20.7664,20.9002,20.6423,20.6423,176594.0
2016-01-25 15:10:00,21.61,21.63,21.46,21.54,422396.0,20.6423,20.6614,20.499,20.5754,422396.0
2016-01-25 15:20:00,21.53,21.53,21.31,21.42,452958.0,20.5658,20.5658,20.3557,20.4608,452958.0
2016-01-25 15:30:00,21.42,21.46,21.26,21.35,216726.0,20.4608,20.499,20.3079,20.3939,216726.0
2016-01-25 15:40:00,21.32,21.35,21.23,21.32,348282.0,20.3653,20.3939,20.2793,20.3653,348282.0
2016-01-25 15:50:00,21.32,21.34,21.15,21.32,745708.0,20.3653,20.3844,20.2029,20.3653,745708.0
2016-01-26 09:30:00,21.57,22.09,21.57,21.72,1412292.0,20.6041,21.1008,20.6041,20.7473,1412292.0
2016-01-26 09:40:00,21.7,21.78,21.39,21.42,1086868.0,20.7282,20.8047,20.4321,20.4608,1086868.0
2016-01-26 09:50:00,21.42,21.6,21.36,21.46,567956.0,20.4608,20.6327,20.4035,20.499,567956.0
2016-01-26 10:00:00,21.46,21.95,21.46,21.91,715808.0,20.499,20.967,20.499,20.9288,715808.0
2016-01-26 10:10:00,21.91,22.06,21.87,21.97,611668.0,20.9288,21.0721,20.8906,20.9861,611668.0
2016-01-26 10:20:00,21.96,22.16,21.89,22.0,558914.0,20.9766,21.1676,20.9097,21.0148,558914.0
2016-01-26 10:30:00,22.01,22.14,21.92,22.09,384466.0,21.0244,21.1485,20.9384,21.1008,384466.0
2016-01-26 10:40:00,22.09,22.21,21.93,21.97,427908.0,21.1008,21.2154,20.9479,20.9861,427908.0
2016-01-26 10:50:00,21.95,22.0,21.76,21.85,452348.0,20.967,21.0148,20.7855,20.8715,452348.0
2016-01-26 11:00:00,21.85,22.16,21.83,21.97,572112.0,20.8715,21.1676,20.8524,20.9861,572112.0
2016-01-26 11:10:00,21.97,22.11,21.92,22.08,226834.0,20.9861,21.1199,20.9384,21.0912,226834.0
2016-01-26 11:20:00,22.09,22.21,21.99,22.18,421586.0,21.1008,21.2154,21.0052,21.1867,421586.0
2016-01-26 11:30:00,22.18,22.21,21.96,22.09,449854.0,21.1867,21.2154,20.9766,21.1008,449854.0
2016-01-26 11:40:00,22.09,22.14,22.07,22.13,288428.0,21.1008,21.1485,21.0817,21.139,288428.0
2016-01-26 11:50:00,22.13,22.31,22.12,22.24,592282.0,21.139,21.3109,21.1294,21.2441,592282.0
2016-01-26 12:00:00,22.25,22.43,22.25,22.38,455084.0,21.2536,21.4255,21.2536,21.3778,455084.0
2016-01-26 12:10:00,22.38,22.65,22.36,22.6,601002.0,21.3778,21.6357,21.3587,21.5879,601002.0
2016-01-26 12:20:00,22.6,22.65,22.48,22.63,306394.0,21.5879,21.6357,21.4733,21.6166,306394.0
2016-01-26 12:30:00,22.63,22.73,22.61,22.63,330384.0,21.6166,21.7121,21.5975,21.6166,330384.0
2016-01-26 12:40:00,22.64,22.66,22.5,22.52,359666.0,21.6261,21.6452,21.4924,21.5115,359666.0
2016-01-26 12:50:00,22.53,22.56,22.42,22.49,202940.0,21.5211,21.5497,21.416,21.4829,202940.0
2016-01-26 13:00:00,22.5,22.61,22.47,22.48,218924.0,21.4924,21.5975,21.4638,21.4733,218924.0
2016-01-26 13:10:00,22.49,22.65,22.47,22.63,225106.0,21.4829,21.6357,21.4638,21.6166,225106.0
2016-01-26 13:20:00,22.62,22.77,22.61,22.68,316482.0,21.607,21.7503,21.5975,21.6643,316482.0
2016-01-26 13:30:00,22.67,22.7,22.54,22.58,194388.0,21.6548,21.6835,21.5306,21.5688,194388.0
2016-01-26 13:40:00,22.59,22.68,22.54,22.6,625658.0,21.5784,21.6643,21.5306,21.5879,625658.0
2016-01-26 13:50:00,22.6,22.61,22.47,22.48,281698.0,21.5879,21.5975,21.4638,21.4733,281698.0
2016-01-26 14:00:00,22.48,22.5,22.4,22.47,366546.0,21.4733,21.4924,21.3969,21.4638,366546.0
2016-01-26 14:10:00,22.47,22.52,22.4,22.5,325158.0,21.4638,21.5115,21.3969,21.4924,325158.0
2016-01-26 14:20:00,22.5,22.57,22.39,22.4,260050.0,21.4924,21.5593,21.3873,21.3969,260050.0
2016-01-26 14:30:00,22.4,22.46,22.29,22.35,313206.0,21.3969,21.4542,21.2918,21.3491,313206.0
2016-01-26 14:40:00,22.35,22.48,22.34,22.41,201848.0,21.3491,21.4733,21.3396,21.4064,201848.0
2016-01-26 14:50:00,22.42,22.59,22.41,22.43,260336.0,21.416,21.5784,21.4064,21.4255,260336.0
2016-01-26 15:00:00,22.43,22.48,22.3,22.35,317066.0,21.4255,21.4733,21.3014,21.3491,317066.0
2016-01-26 15:10:00,22.34,22.46,22.25,22.25,413386.0,21.3396,21.4542,21.2536,21.2536,413386.0
2016-01-26 15:20:00,22.25,22.35,22.22,22.3,339970.0,21.2536,21.3491,21.2249,21.3014,339970.0
2016-01-26 15:30:00,22.31,22.42,22.22,22.41,434076.0,21.3109,21.416,21.2249,21.4064,434076.0
2016-01-26 15:40:00,22.41,22.61,22.4,22.5,461872.0,21.4064,21.5975,21.3969,21.4924,461872.0
2016-01-26 15:50:00,22.5,22.62,22.44,22.59,441018.0,21.4924,21.607,21.4351,21.5784,441018.0
2016-01-27 09:30:00,22.25,22.43,22.16,22.33,607012.0,21.2536,21.4255,21.1676,21.33,607012.0
2016-01-27 09:40:00,22.34,22.54,22.29,22.4,748110.0,21.3396,21.5306,21.2918,21.3969,748110.0
2016-01-27 09:50:00,22.38,22.38,22.18,22.25,581936.0,21.3778,21.3778,21.1867,21.2536,581936.0
2016-01-27 10:00:00,22.24,22.29,21.99,22.07,753282.0,21.2441,21.2918,21.0052,21.0817,753282.0
2016-01-27 10:10:00,22.05,22.14,21.88,22.13,487306.0,21.0626,21.1485,20.9002,21.139,487306.0
2016-01-27 10:20:00,22.14,22.23,22.06,22.08,477618.0,21.1485,21.2345,21.0721,21.0912,477618.0
2016-01-27 10:30:00,22.07,22.36,22.0,22.33,689136.0,21.0817,21.3587,21.0148,21.33,689136.0
2016-01-27 10:40:00,22.31,22.41,22.21,22.24,337528.0,21.3109,21.4064,21.2154,21.2441,337528.0
2016-01-27 10:50:00,22.25,22.31,22.14,22.27,268790.0,21.2536,21.3109,21.1485,21.2727,268790.0
2016-01-27 11:00:00,22.27,22.35,22.13,22.25,360436.0,21.2727,21.3491,21.139,21.2536,360436.0
2016-01-27 11:10:00,22.24,22.38,22.17,22.36,358240.0,21.2441,21.3778,21.1772,21.3587,358240.0
2016-01-27 11:20:00,22.36,22.49,22.32,22.46,336046.0,21.3587,21.4829,21.3205,21.4542,336046.0
2016-01-27 11:30:00,22.47,22.72,22.45,22.7,538950.0,21.4638,21.7026,21.4446,21.6835,538950.0
2016-01-27 11:40:00,22.7,22.82,22.58,22.71,717260.0,21.6835,21.7981,21.5688,21.693,717260.0
2016-01-27 11:50:00,22.71,22.74,22.55,22.68,571964.0,21.693,21.7217,21.5402,21.6643,571964.0
2016-01-27 12:00:00,22.68,22.8,22.61,22.61,234512.0,21.6643,21.779,21.5975,21.5975,234512.0
2016-01-27 12:10:00,22.6,22.92,22.6,22.9,452462.0,21.5879,21.8936,21.5879,21.8745,452462.0
2016-01-27 12:20:00,22.89,22.9,22.64,22.65,411508.0,21.8649,21.8745,21.6261,21.6357,411508.0
2016-01-27 12:30:00,22.67,22.67,22.36,22.5,505394.0,21.6548,21.6548,21.3587,21.4924,505394.0
2016-01-27 12:40:00,22.52,22.61,22.43,22.6,265682.0,21.5115,21.5975,21.4255,21.5879,265682.0
2016-01-27 12:50:00,22.59,22.6,22.45,22.47,150050.0,21.5784,21.5879,21.4446,21.4638,150050.0
2016-01-27 13:00:00,22.46,22.47,22.34,22.46,196900.0,21.4542,21.4638,21.3396,21.4542,196900.0
2016-01-27 13:10:00,22.46,22.56,22.32,22.38,266790.0,21.4542,21.5497,21.3205,21.3778,266790.0
2016-01-27 13:20:00,22.38,22.46,22.31,22.32,242500.0,21.3778,21.4542,21.3109,21.3205,242500.0
2016-01-27 13:30:00,22.31,22.43,22.3,22.38,187604.0,21.3109,21.4255,21.3014,21.3778,187604.0
2016-01-27 13:40:00,22.39,22.43,22.23,22.39,310174.0,21.3873,21.4255,21.2345,21.3873,310174.0
2016-01-27 13:50:00,22.38,22.59,22.36,22.58,297700.0,21.3778,21.5784,21.3587,21.5688,297700.0
2016-01-27 14:00:00,22.57,22.71,21.92,21.93,862856.0,21.5593,21.693,20.9384,20.9479,862856.0
2016-01-27 14:10:00,21.92,22.24,21.87,22.22,872284.0,20.9384,21.2441,20.8906,21.2249,872284.0
2016-01-27 14:20:00,22.22,22.35,22.06,22.23,320576.0,21.2249,21.3491,21.0721,21.2345,320576.0
2016-01-27 14:30:00,22.21,22.32,21.78,21.8,587686.0,21.2154,21.3205,20.8047,20.8238,587686.0
2016-01-27 14:40:00,21.8,22.06,21.73,21.9,448990.0,20.8238,21.0721,20.7569,20.9193,448990.0
2016-01-27 14:50:00,21.91,22.03,21.74,21.79,438386.0,20.9288,21.0435,20.7664,20.8142,438386.0
2016-01-27 15:00:00,21.78,21.79,21.4,21.61,883386.0,20.8047,20.8142,20.4417,20.6423,883386.0
2016-01-27 15:10:00,21.59,21.6,21.23,21.29,893404.0,20.6232,20.6327,20.2793,20.3366,893404.0
2016-01-27 15:20:00,21.29,21.74,21.29,21.53,760824.0,20.3366,20.7664,20.3366,20.5658,760824.0
2016-01-27 15:30:00,21.55,21.7,21.45,21.5,546470.0,20.585,20.7282,20.4894,20.5372,546470.0
2016-01-27 15:40:00,21.48,21.64,21.4,21.6,719048.0,20.5181,20.6709,20.4417,20.6327,719048.0
2016-01-27 15:50:00,21.56,21.64,21.46,21.64,617360.0,20.5945,20.6709,20.499,20.6709,617360.0
2016-01-28 09:30:00,22.21,22.43,22.07,22.15,1103252.0,21.2154,21.4255,21.0817,21.1581,1103252.0
2016-01-28 09:40:00,22.14,22.23,21.98,22.08,644334.0,21.1485,21.2345,20.9957,21.0912,644334.0
2016-01-28 09:50:00,22.09,22.34,22.09,22.27,438328.0,21.1008,21.3396,21.1008,21.2727,438328.0
2016-01-28 10:00:00,22.25,22.29,21.83,21.92,543444.0,21.2536,21.2918,20.8524,20.9384,543444.0
2016-01-28 10:10:00,21.9,21.98,21.64,21.65,340942.0,20.9193,20.9957,20.6709,20.6805,340942.0
2016-01-28 10:20:00,21.65,21.83,21.54,21.57,858758.0,20.6805,20.8524,20.5754,20.6041,858758.0
2016-01-28 10:30:00,21.57,21.69,21.33,21.68,687484.0,20.6041,20.7187,20.3748,20.7091,687484.0
2016-01-28 10:40:00,21.67,21.82,21.63,21.79,360808.0,20.6996,20.8429,20.6614,20.8142,360808.0
2016-01-28 10:50:00,21.79,21.98,21.75,21.92,483372.0,20.8142,20.9957,20.776,20.9384,483372.0
2016-01-28 11:00:00,21.93,22.29,21.9,22.21,719604.0,20.9479,21.2918,20.9193,21.2154,719604.0
2016-01-28 11:10:00,22.2,22.23,22.01,22.1,410076.0,21.2058,21.2345,21.0244,21.1103,410076.0
2016-01-28 11:20:00,22.1,22.27,21.98,21.99,481402.0,21.1103,21.2727,20.9957,21.0052,481402.0
2016-01-28 11:30:00,21.99,22.04,21.68,21.78,467426.0,21.0052,21.053,20.7091,20.8047,467426.0
2016-01-28 11:40:00,21.77,21.83,21.64,21.72,426378.0,20.7951,20.8524,20.6709,20.7473,426378.0
2016-01-28 11:50:00,21.74,21.82,21.61,21.61,395840.0,20.7664,20.8429,20.6423,20.6423,395840.0
2016-01-28 12:00:00,21.61,21.86,21.59,21.75,440816.0,20.6423,20.8811,20.6232,20.776,440816.0
2016-01-28 12:10:00,21.75,21.88,21.67,21.77,283728.0,20.776,20.9002,20.6996,20.7951,283728.0
2016-01-28 12:20:00,21.78,21.93,21.78,21.91,330646.0,20.8047,20.9479,20.8047,20.9288,330646.0
2016-01-28 12:30:00,21.93,22.17,21.88,22.03,524776.0,20.9479,21.1772,20.9002,21.0435,524776.0
2016-01-28 12:40:00,22.04,22.17,22.03,22.05,220132.0,21.053,21.1772,21.0435,21.0626,220132.0
2016-01-28 12:50:00,22.05,22.08,21.91,21.99,271524.0,21.0626,21.0912,20.9288,21.0052,271524.0
2016-01-28 13:00:00,21.98,22.04,21.86,22.02,323134.0,20.9957,21.053,20.8811,21.0339,323134.0
2016-01-28 13:10:00,22.02,22.1,21.75,21.76,495786.0,21.0339,21.1103,20.776,20.7855,495786.0
2016-01-28 13:20:00,21.75,21.85,21.67,21.85,350824.0,20.776,20.8715,20.6996,20.8715,350824.0
2016-01-28 13:30:00,21.83,21.89,21.75,21.79,372120.0,20.8524,20.9097,20.776,20.8142,372120.0
2016-01-28 13:40:00,21.81,21.92,21.73,21.79,603464.0,20.8333,20.9384,20.7569,20.8142,603464.0
2016-01-28 13:50:00,21.78,21.84,21.54,21.58,783476.0,20.8047,20.862,20.5754,20.6136,783476.0
2016-01-28 14:00:00,21.57,21.91,21.55,21.84,418620.0,20.6041,20.9288,20.585,20.862,418620.0
2016-01-28 14:10:00,21.84,21.88,21.66,21.68,211474.0,20.862,20.9002,20.69,20.7091,211474.0
2016-01-28 14:20:00,21.68,21.9,21.67,21.89,277148.0,20.7091,20.9193,20.6996,20.9097,277148.0
2016-01-28 14:30:00,21.9,22.0,21.79,21.8,239514.0,20.9193,21.0148,20.8142,20.8238,239514.0
2016-01-28 14:40:00,21.8,21.86,21.68,21.68,304042.0,20.8238,20.8811,20.7091,20.7091,304042.0
2016-01-28 14:50:00,21.68,21.7,21.59,21.67,427234.0,20.7091,20.7282,20.6232,20.6996,427234.0
2016-01-28 15:00:00,21.67,21.72,21.56,21.67,444988.0,20.6996,20.7473,20.5945,20.6996,444988.0
2016-01-28 15:10:00,21.67,21.78,21.63,21.68,423098.0,20.6996,20.8047,20.6614,20.7091,423098.0
2016-01-28 15:20:00,21.68,21.72,21.57,21.59,278918.0,20.7091,20.7473,20.6041,20.6232,278918.0
2016-01-28 15:30:00,21.59,21.72,21.56,21.58,271162.0,20.6232,20.7473,20.5945,20.6136,271162.0
2016-01-28 15:40:00,21.58,21.64,21.43,21.55,594590.0,20.6136,20.6709,20.4703,20.585,594590.0
2016-01-28 15:50:00,21.55,21.65,21.5,21.64,459422.0,20.585,20.6805,20.5372,20.6709,459422.0
2016-01-29 09:30:00,21.88,22.49,21.83,22.3,1113264.0,20.9002,21.4829,20.8524,21.3014,1113264.0
2016-01-29 09:40:00,22.34,22.61,22.3,22.57,1065176.0,21.3396,21.5975,21.3014,21.5593,1065176.0
2016-01-29 09:50:00,22.58,22.79,22.58,22.74,751754.0,21.5688,21.7694,21.5688,21.7217,751754.0
2016-01-29 10:00:00,22.75,22.91,22.69,22.84,650458.0,21.7312,21.884,21.6739,21.8172,650458.0
2016-01-29 10:10:00,22.85,22.96,22.78,22.9,709718.0,21.8267,21.9318,21.7599,21.8745,709718.0
2016-01-29 10:20:00,22.89,23.0,22.64,22.65,538466.0,21.8649,21.97,21.6261,21.6357,538466.0
2016-01-29 10:30:00,22.65,22.73,22.57,22.71,235798.0,21.6357,21.7121,21.5593,21.693,235798.0
2016-01-29 10:40:00,22.73,22.89,22.68,22.85,262634.0,21.7121,21.8649,21.6643,21.8267,262634.0
2016-01-29 10:50:00,22.85,22.88,22.64,22.69,210356.0,21.8267,21.8554,21.6261,21.6739,210356.0
2016-01-29 11:00:00,22.71,22.95,22.71,22.89,471374.0,21.693,21.9223,21.693,21.8649,471374.0
2016-01-29 11:10:00,22.88,22.91,22.67,22.68,393058.0,21.8554,21.884,21.6548,21.6643,393058.0
2016-01-29 11:20:00,22.68,22.83,22.66,22.75,257404.0,21.6643,21.8076,21.6452,21.7312,257404.0
2016-01-29 11:30:00,22.74,22.82,22.5,22.54,566836.0,21.7217,21.7981,21.4924,21.5306,566836.0
2016-01-29 11:40:00,22.55,22.67,22.49,22.61,248714.0,21.5402,21.6548,21.4829,21.5975,248714.0
2016-01-29 11:50:00,22.61,22.83,22.61,22.7,406556.0,21.5975,21.8076,21.5975,21.6835,406556.0
2016-01-29 12:00:00,22.71,22.89,22.65,22.81,264564.0,21.693,21.8649,21.6357,21.7885,264564.0
2016-01-29 12:10:00,22.8,23.09,22.8,23.06,720610.0,21.779,22.056,21.779,22.0273,720610.0
2016-01-29 12:20:00,23.07,23.11,22.96,22.96,353676.0,22.0369,22.0751,21.9318,21.9318,353676.0
2016-01-29 12:30:00,22.98,23.01,22.85,22.93,263678.0,21.9509,21.9796,21.8267,21.9032,263678.0
2016-01-29 12:40:00,22.93,22.97,22.86,22.86,310478.0,21.9032,21.9414,21.8363,21.8363,310478.0
2016-01-29 12:50:00,22.86,22.93,22.84,22.86,290496.0,21.8363,21.9032,21.8172,21.8363,290496.0
2016-01-29 13:00:00,22.86,22.9,22.74,22.75,208466.0,21.8363,21.8745,21.7217,21.7312,208466.0
2016-01-29 13:10:00,22.75,22.86,22.75,22.84,118684.0,21.7312,21.8363,21.7312,21.8172,118684.0
2016-01-29 13:20:00,22.85,22.95,22.85,22.89,134314.0,21.8267,21.9223,21.8267,21.8649,134314.0
2016-01-29 13:30:00,22.9,22.92,22.78,22.84,143810.0,21.8745,21.8936,21.7599,21.8172,143810.0
2016-01-29 13:40:00,22.85,22.94,22.85,22.91,157864.0,21.8267,21.9127,21.8267,21.884,157864.0
2016-01-29 13:50:00,22.9,22.92,22.77,22.83,279296.0,21.8745,21.8936,21.7503,21.8076,279296.0
2016-01-29 14:00:00,22.83,22.85,22.74,22.74,189308.0,21.8076,21.8267,21.7217,21.7217,189308.0
2016-01-29 14:10:00,22.74,22.9,22.68,22.89,340934.0,21.7217,21.8745,21.6643,21.8649,340934.0
2016-01-29 14:20:00,22.89,23.0,22.88,22.99,258792.0,21.8649,21.97,21.8554,21.9605,258792.0
2016-01-29 14:30:00,22.99,23.0,22.92,22.96,151832.0,21.9605,21.97,21.8936,21.9318,151832.0
2016-01-29 14:40:00,22.96,22.99,22.93,22.94,217796.0,21.9318,21.9605,21.9032,21.9127,217796.0
2016-01-29 14:50:00,22.95,23.0,22.86,22.9,282438.0,21.9223,21.97,21.8363,21.8745,282438.0
2016-01-29 15:00:00,22.91,23.0,22.88,23.0,181888.0,21.884,21.97,21.8554,21.97,181888.0
2016-01-29 15:10:00,23.0,23.09,22.97,23.09,405662.0,21.97,22.056,21.9414,22.056,405662.0
2016-01-29 15:20:00,23.09,23.21,23.07,23.18,404590.0,22.056,22.1706,22.0369,22.142,404590.0
2016-01-29 15:30:00,23.19,23.25,23.11,23.17,570240.0,22.1515,22.2088,22.0751,22.1324,570240.0
2016-01-29 15:40:00,23.17,23.47,23.14,23.45,788412.0,22.1324,22.419,22.1037,22.3999,788412.0
2016-01-29 15:50:00,23.46,23.75,23.46,23.75,1539630.0,22.4094,22.6864,22.4094,22.6864,1539630.0
2016-02-01 09:30:00,23.2,23.24,22.88,23.02,763664.0,22.1611,22.1993,21.8554,21.9891,763664.0
2016-02-01 09:40:00,23.05,23.13,22.68,22.72,549076.0,22.0178,22.0942,21.6643,21.7026,549076.0
2016-02-01 09:50:00,22.71,22.94,22.66,22.86,451756.0,21.693,21.9127,21.6452,21.8363,451756.0
2016-02-01 10:00:00,22.87,22.96,22.59,22.94,688544.0,21.8458,21.9318,21.5784,21.9127,688544.0
2016-02-01 10:10:00,22.95,23.18,22.85,22.98,574556.0,21.9223,22.142,21.8267,21.9509,574556.0
2016-02-01 10:20:00,22.96,23.2,22.95,23.05,484586.0,21.9318,22.1611,21.9223,22.0178,484586.0
2016-02-01 10:30:00,23.05,23.13,22.93,22.98,334460.0,22.0178,22.0942,21.9032,21.9509,334460.0
2016-02-01 10:40:00,22.98,23.12,22.91,23.07,611976.0,21.9509,22.0846,21.884,22.0369,611976.0
2016-02-01 10:50:00,23.06,23.32,22.98,23.25,669614.0,22.0273,22.2757,21.9509,22.2088,669614.0
2016-02-01 11:00:00,23.25,23.33,23.17,23.22,486756.0,22.2088,22.2852,22.1324,22.1802,486756.0
2016-02-01 11:10:00,23.22,23.39,23.16,23.25,460716.0,22.1802,22.3426,22.1229,22.2088,460716.0
2016-02-01 11:20:00,23.25,23.29,23.07,23.27,385208.0,22.2088,22.247,22.0369,22.2279,385208.0
2016-02-01 11:30:00,23.27,23.39,23.15,23.34,531736.0,22.2279,22.3426,22.1133,22.2948,531736.0
2016-02-01 11:40:00,23.34,23.34,23.21,23.23,243504.0,22.2948,22.2948,22.1706,22.1897,243504.0
2016-02-01 11:50:00,23.23,23.32,23.15,23.26,315790.0,22.1897,22.2757,22.1133,22.2184,315790.0
2016-02-01 12:00:00,23.26,23.33,23.08,23.16,324554.0,22.2184,22.2852,22.0464,22.1229,324554.0
2016-02-01 12:10:00,23.15,23.25,23.14,23.24,278994.0,22.1133,22.2088,22.1037,22.1993,278994.0
2016-02-01 12:20:00,23.24,23.24,23.0,23.06,318822.0,22.1993,22.1993,21.97,22.0273,318822.0
2016-02-01 12:30:00,23.06,23.13,23.03,23.13,188912.0,22.0273,22.0942,21.9987,22.0942,188912.0
2016-02-01 12:40:00,23.12,23.19,23.07,23.15,156592.0,22.0846,22.1515,22.0369,22.1133,156592.0
2016-02-01 12:50:00,23.15,23.15,22.97,23.03,211146.0,22.1133,22.1133,21.9414,21.9987,211146.0
2016-02-01 13:00:00,23.03,23.24,23.03,23.07,257030.0,21.9987,22.1993,21.9987,22.0369,257030.0
2016-02-01 13:10:00,23.08,23.16,23.0,23.12,214730.0,22.0464,22.1229,21.97,22.0846,214730.0
2016-02-01 13:20:00,23.13,23.36,23.12,23.34,481204.0,22.0942,22.3139,22.0846,22.2948,481204.0
2016-02-01 13:30:00,23.34,23.35,23.17,23.19,184520.0,22.2948,22.3043,22.1324,22.1515,184520.0
2016-02-01 13:40:00,23.19,23.3,23.11,23.28,453788.0,22.1515,22.2566,22.0751,22.2375,453788.0
2016-02-01 13:50:00,23.29,23.34,23.18,23.34,334712.0,22.247,22.2948,22.142,22.2948,334712.0
2016-02-01 14:00:00,23.33,23.39,23.2,23.2,474928.0,22.2852,22.3426,22.1611,22.1611,474928.0
2016-02-01 14:10:00,23.21,23.33,23.17,23.31,261316.0,22.1706,22.2852,22.1324,22.2661,261316.0
2016-02-01 14:20:00,23.31,23.41,23.28,23.41,290398.0,22.2661,22.3617,22.2375,22.3617,290398.0
2016-02-01 14:30:00,23.41,23.45,23.34,23.42,363528.0,22.3617,22.3999,22.2948,22.3712,363528.0
2016-02-01 14:40:00,23.42,23.57,23.4,23.43,568164.0,22.3712,22.5145,22.3521,22.3808,568164.0
2016-02-01 14:50:00,23.44,23.64,23.36,23.6,541092.0,22.3903,22.5814,22.3139,22.5431,541092.0
2016-02-01 15:00:00,23.58,23.66,23.52,23.6,565144.0,22.524,22.6005,22.4667,22.5431,565144.0
2016-02-01 15:10:00,23.6,23.79,23.5,23.79,587380.0,22.5431,22.7246,22.4476,22.7246,587380.0
2016-02-01 15:20:00,23.78,23.85,23.75,23.82,626116.0,22.7151,22.782,22.6864,22.7533,626116.0
2016-02-01 15:30:00,23.82,23.85,23.67,23.67,748032.0,22.7533,22.782,22.61,22.61,748032.0
2016-02-01 15:40:00,23.67,23.85,23.66,23.75,451846.0,22.61,22.782,22.6005,22.6864,451846.0
2016-02-01 15:50:00,23.75,23.77,23.43,23.45,796062.0,22.6864,22.7055,22.3808,22.3999,796062.0
2016-02-02 09:30:00,22.64,22.74,22.31,22.32,1069720.0,21.6261,21.7217,21.3109,21.3205,1069720.0
2016-02-02 09:40:00,22.31,22.36,22.21,22.22,636822.0,21.3109,21.3587,21.2154,21.2249,636822.0
2016-02-02 09:50:00,22.21,22.32,22.13,22.27,776642.0,21.2154,21.3205,21.139,21.2727,776642.0
2016-02-02 10:00:00,22.25,22.48,22.22,22.43,690746.0,21.2536,21.4733,21.2249,21.4255,690746.0
2016-02-02 10:10:00,22.43,22.45,22.14,22.14,579156.0,21.4255,21.4446,21.1485,21.1485,579156.0
2016-02-02 10:20:00,22.14,22.17,21.98,22.15,1002162.0,21.1485,21.1772,20.9957,21.1581,1002162.0
2016-02-02 10:30:00,22.15,22.23,22.05,22.19,658136.0,21.1581,21.2345,21.0626,21.1963,658136.0
2016-02-02 10:40:00,22.18,22.24,22.1,22.16,604174.0,21.1867,21.2441,21.1103,21.1676,604174.0
2016-02-02 10:50:00,22.18,22.19,22.05,22.06,450854.0,21.1867,21.1963,21.0626,21.0721,450854.0
2016-02-02 11:00:00,22.06,22.21,22.03,22.15,632840.0,21.0721,21.2154,21.0435,21.1581,632840.0
2016-02-02 11:10:00,22.15,22.37,22.13,22.28,627054.0,21.1581,21.3682,21.139,21.2823,627054.0
2016-02-02 11:20:00,22.28,22.31,22.2,22.27,445192.0,21.2823,21.3109,21.2058,21.2727,445192.0
2016-02-02 11:30:00,22.25,22.38,22.23,22.3,480208.0,21.2536,21.3778,21.2345,21.3014,480208.0
2016-02-02 11:40:00,22.3,22.33,22.07,22.1,457588.0,21.3014,21.33,21.0817,21.1103,457588.0
2016-02-02 11:50:00,22.09,22.15,22.01,22.02,316162.0,21.1008,21.1581,21.0244,21.0339,316162.0
2016-02-02 12:00:00,22.02,22.06,21.8,21.84,1153592.0,21.0339,21.0721,20.8238,20.862,1153592.0
2016-02-02 12:10:00,21.86,21.88,21.71,21.86,598220.0,20.8811,20.9002,20.7378,20.8811,598220.0
2016-02-02 12:20:00,21.86,21.98,21.86,21.96,586780.0,20.8811,20.9957,20.8811,20.9766,586780.0
2016-02-02 12:30:00,21.96,22.06,21.86,22.04,264522.0,20.9766,21.0721,20.8811,21.053,264522.0
2016-02-02 12:40:00,22.04,22.16,22.0,22.09,276038.0,21.053,21.1676,21.0148,21.1008,276038.0
2016-02-02 12:50:00,22.08,22.13,22.04,22.1,391280.0,21.0912,21.139,21.053,21.1103,391280.0
2016-02-02 13:00:00,22.11,22.11,21.89,21.91,297992.0,21.1199,21.1199,20.9097,20.9288,297992.0
2016-02-02 13:10:00,21.93,21.99,21.89,21.96,218226.0,20.9479,21.0052,20.9097,20.9766,218226.0
2016-02-02 13:20:00,21.96,22.14,21.9,22.11,251044.0,20.9766,21.1485,20.9193,21.1199,251044.0
2016-02-02 13:30:00,22.11,22.11,21.93,21.93,183836.0,21.1199,21.1199,20.9479,20.9479,183836.0
2016-02-02 13:40:00,21.93,21.96,21.84,21.85,267958.0,20.9479,20.9766,20.862,20.8715,267958.0
2016-02-02 13:50:00,21.85,21.86,21.75,21.76,415600.0,20.8715,20.8811,20.776,20.7855,415600.0
2016-02-02 14:00:00,21.77,21.88,21.74,21.82,491752.0,20.7951,20.9002,20.7664,20.8429,491752.0
2016-02-02 14:10:00,21.81,21.89,21.74,21.84,460774.0,20.8333,20.9097,20.7664,20.862,460774.0
2016-02-02 14:20:00,21.83,21.84,21.71,21.77,469630.0,20.8524,20.862,20.7378,20.7951,469630.0
2016-02-02 14:30:00,21.78,21.88,21.73,21.85,381884.0,20.8047,20.9002,20.7569,20.8715,381884.0
2016-02-02 14:40:00,21.86,21.94,21.81,21.93,363236.0,20.8811,20.9575,20.8333,20.9479,363236.0
2016-02-02 14:50:00,21.94,22.0,21.75,21.75,477956.0,20.9575,21.0148,20.776,20.776,477956.0
2016-02-02 15:00:00,21.75,21.79,21.66,21.67,430470.0,20.776,20.8142,20.69,20.6996,430470.0
2016-02-02 15:10:00,21.66,21.84,21.59,21.79,484106.0,20.69,20.862,20.6232,20.8142,484106.0
2016-02-02 15:20:00,21.78,21.87,21.67,21.8,378640.0,20.8047,20.8906,20.6996,20.8238,378640.0
2016-02-02 15:30:00,21.81,21.98,21.81,21.93,492878.0,20.8333,20.9957,20.8333,20.9479,492878.0
2016-02-02 15:40:00,21.93,21.97,21.79,21.89,424158.0,20.9479,20.9861,20.8142,20.9097,424158.0
2016-02-02 15:50:00,21.88,21.94,21.79,21.92,635662.0,20.9002,20.9575,20.8142,20.9384,635662.0
2016-02-03 09:30:00,22.42,22.44,22.04,22.08,731702.0,21.416,21.4351,21.053,21.0912,731702.0
2016-02-03 09:40:00,22.08,22.09,21.68,21.78,876362.0,21.0912,21.1008,20.7091,20.8047,876362.0
2016-02-03 09:50:00,21.79,21.93,21.54,21.59,904364.0,20.8142,20.9479,20.5754,20.6232,904364.0
2016-02-03 10:00:00,21.57,21.57,21.04,21.06,1143498.0,20.6041,20.6041,20.0978,20.1169,1143498.0
2016-02-03 10:10:00,21.05,21.08,20.82,21.04,1142894.0,20.1073,20.136,19.8876,20.0978,1142894.0
2016-02-03 10:20:00,21.04,21.09,20.78,20.8,612988.0,20.0978,20.1456,19.8494,19.8685,612988.0
2016-02-03 10:30:00,20.78,20.79,20.54,20.73,687500.0,19.8494,19.859,19.6202,19.8017,687500.0
2016-02-03 10:40:00,20.73,21.04,20.72,20.91,592694.0,19.8017,20.0978,19.7921,19.9736,592694.0
2016-02-03 10:50:00,20.92,21.33,20.88,21.31,865208.0,19.9832,20.3748,19.945,20.3557,865208.0
2016-02-03 11:00:00,21.32,21.33,20.82,20.92,361788.0,20.3653,20.3748,19.8876,19.9832,361788.0
2016-02-03 11:10:00,20.92,21.32,20.81,21.28,389722.0,19.9832,20.3653,19.8781,20.327,389722.0
2016-02-03 11:20:00,21.28,21.51,21.26,21.42,596446.0,20.327,20.5467,20.3079,20.4608,596446.0
2016-02-03 11:30:00,21.43,21.67,21.34,21.65,829670.0,20.4703,20.6996,20.3844,20.6805,829670.0
2016-02-03 11:40:00,21.66,21.75,21.56,21.56,416122.0,20.69,20.776,20.5945,20.5945,416122.0
2016-02-03 11:50:00,21.56,21.66,21.39,21.55,338328.0,20.5945,20.69,20.4321,20.585,338328.0
2016-02-03 12:00:00,21.56,21.69,21.46,21.58,249904.0,20.5945,20.7187,20.499,20.6136,249904.0
2016-02-03 12:10:00,21.58,21.61,21.43,21.53,205890.0,20.6136,20.6423,20.4703,20.5658,205890.0
2016-02-03 12:20:00,21.5,21.77,21.5,21.64,222736.0,20.5372,20.7951,20.5372,20.6709,222736.0
2016-02-03 12:30:00,21.64,21.64,21.42,21.46,263344.0,20.6709,20.6709,20.4608,20.499,263344.0
2016-02-03 12:40:00,21.45,21.48,21.35,21.47,181976.0,20.4894,20.5181,20.3939,20.5085,181976.0
2016-02-03 12:50:00,21.47,21.56,21.38,21.55,224096.0,20.5085,20.5945,20.4226,20.585,224096.0
2016-02-03 13:00:00,21.53,21.61,21.4,21.4,340296.0,20.5658,20.6423,20.4417,20.4417,340296.0
2016-02-03 13:10:00,21.4,21.46,21.33,21.36,244786.0,20.4417,20.499,20.3748,20.4035,244786.0
2016-02-03 13:20:00,21.36,21.4,21.25,21.25,216688.0,20.4035,20.4417,20.2984,20.2984,216688.0
2016-02-03 13:30:00,21.25,21.29,20.98,20.99,343862.0,20.2984,20.3366,20.0405,20.05,343862.0
2016-02-03 13:40:00,20.99,21.21,20.95,21.09,316708.0,20.05,20.2602,20.0118,20.1456,316708.0
2016-02-03 13:50:00,21.12,21.16,21.0,21.0,225192.0,20.1742,20.2124,20.0596,20.0596,225192.0
2016-02-03 14:00:00,21.0,21.29,20.99,21.24,433780.0,20.0596,20.3366,20.05,20.2888,433780.0
2016-02-03 14:10:00,21.24,21.35,21.18,21.21,221086.0,20.2888,20.3939,20.2315,20.2602,221086.0
2016-02-03 14:20:00,21.22,21.88,21.22,21.8,854962.0,20.2697,20.9002,20.2697,20.8238,854962.0
2016-02-03 14:30:00,21.81,21.86,21.67,21.73,244482.0,20.8333,20.8811,20.6996,20.7569,244482.0
2016-02-03 14:40:00,21.75,22.1,21.7,22.06,483276.0,20.776,21.1103,20.7282,21.0721,483276.0
2016-02-03 14:50:00,22.04,22.07,21.83,22.06,378816.0,21.053,21.0817,20.8524,21.0721,378816.0
2016-02-03 15:00:00,22.07,22.12,21.93,22.08,262840.0,21.0817,21.1294,20.9479,21.0912,262840.0
2016-02-03 15:10:00,22.09,22.17,21.94,21.99,574028.0,21.1008,21.1772,20.9575,21.0052,574028.0
2016-02-03 15:20:00,21.99,22.02,21.8,21.8,291364.0,21.0052,21.0339,20.8238,20.8238,291364.0
2016-02-03 15:30:00,21.82,22.0,21.75,21.8,375648.0,20.8429,21.0148,20.776,20.8238,375648.0
2016-02-03 15:40:00,21.79,21.98,21.74,21.93,264984.0,20.8142,20.9957,20.7664,20.9479,264984.0
2016-02-03 15:50:00,21.93,22.05,21.9,22.0,594918.0,20.9479,21.0626,20.9193,21.0148,594918.0
2016-02-04 09:30:00,21.74,22.27,21.73,22.1,1031632.0,20.7664,21.2727,20.7569,21.1103,1031632.0
2016-02-04 09:40:00,22.11,22.27,21.86,22.11,753372.0,21.1199,21.2727,20.8811,21.1199,753372.0
2016-02-04 09:50:00,22.11,22.42,22.11,22.35,710354.0,21.1199,21.416,21.1199,21.3491,710354.0
2016-02-04 10:00:00,22.35,22.46,21.99,22.42,979220.0,21.3491,21.4542,21.0052,21.416,979220.0
2016-02-04 10:10:00,22.42,22.81,22.31,22.72,1581880.0,21.416,21.7885,21.3109,21.7026,1581880.0
2016-02-04 10:20:00,22.72,22.84,22.63,22.81,790146.0,21.7026,21.8172,21.6166,21.7885,790146.0
2016-02-04 10:30:00,22.81,23.02,22.7,22.86,820672.0,21.7885,21.9891,21.6835,21.8363,820672.0
2016-02-04 10:40:00,22.86,22.93,22.72,22.92,588792.0,21.8363,21.9032,21.7026,21.8936,588792.0
2016-02-04 10:50:00,22.94,23.0,22.84,22.98,588132.0,21.9127,21.97,21.8172,21.9509,588132.0
2016-02-04 11:00:00,22.99,23.01,22.64,22.64,442860.0,21.9605,21.9796,21.6261,21.6261,442860.0
2016-02-04 11:10:00,22.63,22.68,22.31,22.33,514176.0,21.6166,21.6643,21.3109,21.33,514176.0
2016-02-04 11:20:00,22.32,22.49,22.3,22.4,521878.0,21.3205,21.4829,21.3014,21.3969,521878.0
2016-02-04 11:30:00,22.41,22.43,22.24,22.36,414490.0,21.4064,21.4255,21.2441,21.3587,414490.0
2016-02-04 11:40:00,22.36,22.41,22.01,22.15,587998.0,21.3587,21.4064,21.0244,21.1581,587998.0
2016-02-04 11:50:00,22.14,22.33,22.1,22.15,362648.0,21.1485,21.33,21.1103,21.1581,362648.0
2016-02-04 12:00:00,22.16,22.5,22.09,22.46,555408.0,21.1676,21.4924,21.1008,21.4542,555408.0
2016-02-04 12:10:00,22.47,22.63,22.41,22.58,379414.0,21.4638,21.6166,21.4064,21.5688,379414.0
2016-02-04 12:20:00,22.59,22.63,22.33,22.42,271702.0,21.5784,21.6166,21.33,21.416,271702.0
2016-02-04 12:30:00,22.41,22.53,22.31,22.47,328826.0,21.4064,21.5211,21.3109,21.4638,328826.0
2016-02-04 12:40:00,22.48,22.58,22.25,22.31,378454.0,21.4733,21.5688,21.2536,21.3109,378454.0
2016-02-04 12:50:00,22.33,22.33,22.17,22.21,370566.0,21.33,21.33,21.1772,21.2154,370566.0
2016-02-04 13:00:00,22.2,22.36,22.17,22.36,509702.0,21.2058,21.3587,21.1772,21.3587,509702.0
2016-02-04 13:10:00,22.35,22.46,22.29,22.29,394298.0,21.3491,21.4542,21.2918,21.2918,394298.0
2016-02-04 13:20:00,22.3,22.35,22.17,22.23,271962.0,21.3014,21.3491,21.1772,21.2345,271962.0
2016-02-04 13:30:00,22.24,22.36,22.19,22.23,374556.0,21.2441,21.3587,21.1963,21.2345,374556.0
2016-02-04 13:40:00,22.24,22.24,21.86,21.9,479874.0,21.2441,21.2441,20.8811,20.9193,479874.0
2016-02-04 13:50:00,21.9,22.08,21.89,22.04,369726.0,20.9193,21.0912,20.9097,21.053,369726.0
2016-02-04 14:00:00,22.04,22.05,21.84,21.88,398210.0,21.053,21.0626,20.862,20.9002,398210.0
2016-02-04 14:10:00,21.87,22.12,21.83,22.07,368902.0,20.8906,21.1294,20.8524,21.0817,368902.0
2016-02-04 14:20:00,22.08,22.11,21.92,21.93,297738.0,21.0912,21.1199,20.9384,20.9479,297738.0
2016-02-04 14:30:00,21.93,22.04,21.86,21.87,424080.0,20.9479,21.053,20.8811,20.8906,424080.0
2016-02-04 14:40:00,21.87,22.0,21.82,21.98,306492.0,20.8906,21.0148,20.8429,20.9957,306492.0
2016-02-04 14:50:00,21.97,22.09,21.82,22.09,463858.0,20.9861,21.1008,20.8429,21.1008,463858.0
2016-02-04 15:00:00,22.05,22.11,21.91,21.99,315126.0,21.0626,21.1199,20.9288,21.0052,315126.0
2016-02-04 15:10:00,21.99,22.25,21.95,22.08,497764.0,21.0052,21.2536,20.967,21.0912,497764.0
2016-02-04 15:20:00,22.07,22.24,22.07,22.1,203056.0,21.0817,21.2441,21.0817,21.1103,203056.0
2016-02-04 15:30:00,22.13,22.24,22.08,22.21,391356.0,21.139,21.2441,21.0912,21.2154,391356.0
2016-02-04 15:40:00,22.23,22.35,22.18,22.26,575844.0,21.2345,21.3491,21.1867,21.2632,575844.0
2016-02-04 15:50:00,22.28,22.33,22.22,22.25,706044.0,21.2823,21.33,21.2249,21.2536,706044.0
2016-02-05 09:30:00,21.94,22.02,21.55,21.85,824830.0,20.9575,21.0339,20.585,20.8715,824830.0
2016-02-05 09:40:00,21.85,21.89,21.45,21.53,654858.0,20.8715,20.9097,20.4894,20.5658,654858.0
2016-02-05 09:50:00,21.53,21.7,21.49,21.54,681238.0,20.5658,20.7282,20.5276,20.5754,681238.0
2016-02-05 10:00:00,21.56,21.77,21.56,21.56,604530.0,20.5945,20.7951,20.5945,20.5945,604530.0
2016-02-05 10:10:00,21.57,21.7,21.5,21.59,452804.0,20.6041,20.7282,20.5372,20.6232,452804.0
2016-02-05 10:20:00,21.58,21.69,21.17,21.25,728970.0,20.6136,20.7187,20.222,20.2984,728970.0
2016-02-05 10:30:00,21.23,21.44,21.13,21.38,689130.0,20.2793,20.4799,20.1838,20.4226,689130.0
2016-02-05 10:40:00,21.38,21.57,21.27,21.31,459364.0,20.4226,20.6041,20.3175,20.3557,459364.0
2016-02-05 10:50:00,21.29,21.33,21.06,21.08,697464.0,20.3366,20.3748,20.1169,20.136,697464.0
2016-02-05 11:00:00,21.09,21.15,20.86,20.96,1295856.0,20.1456,20.2029,19.9259,20.0214,1295856.0
2016-02-05 11:10:00,20.94,21.01,20.75,20.77,939862.0,20.0023,20.0691,19.8208,19.8399,939862.0
2016-02-05 11:20:00,20.77,20.89,20.67,20.89,675710.0,19.8399,19.9545,19.7444,19.9545,675710.0
2016-02-05 11:30:00,20.89,21.05,20.81,20.99,719520.0,19.9545,20.1073,19.8781,20.05,719520.0
2016-02-05 11:40:00,20.98,21.08,20.89,21.0,529260.0,20.0405,20.136,19.9545,20.0596,529260.0
2016-02-05 11:50:00,21.0,21.11,20.95,21.03,549002.0,20.0596,20.1647,20.0118,20.0882,549002.0
2016-02-05 12:00:00,21.03,21.14,20.91,20.99,458680.0,20.0882,20.1933,19.9736,20.05,458680.0
2016-02-05 12:10:00,20.97,21.03,20.88,21.0,289374.0,20.0309,20.0882,19.945,20.0596,289374.0
2016-02-05 12:20:00,20.99,21.16,20.97,21.11,322114.0,20.05,20.2124,20.0309,20.1647,322114.0
2016-02-05 12:30:00,21.11,21.24,21.05,21.22,536842.0,20.1647,20.2888,20.1073,20.2697,536842.0
2016-02-05 12:40:00,21.21,21.21,21.1,21.12,260342.0,20.2602,20.2602,20.1551,20.1742,260342.0
2016-02-05 12:50:00,21.13,21.17,20.96,21.05,495388.0,20.1838,20.222,20.0214,20.1073,495388.0
2016-02-05 13:00:00,21.04,21.14,21.02,21.11,284230.0,20.0978,20.1933,20.0787,20.1647,284230.0
2016-02-05 13:10:00,21.11,21.12,20.99,21.03,283230.0,20.1647,20.1742,20.05,20.0882,283230.0
2016-02-05 13:20:00,21.04,21.11,20.97,21.07,328224.0,20.0978,20.1647,20.0309,20.1264,328224.0
2016-02-05 13:30:00,21.05,21.06,20.88,20.88,451158.0,20.1073,20.1169,19.945,19.945,451158.0
2016-02-05 13:40:00,20.88,20.93,20.75,20.79,498932.0,19.945,19.9927,19.8208,19.859,498932.0
2016-02-05 13:50:00,20.79,20.9,20.72,20.8,510596.0,19.859,19.9641,19.7921,19.8685,510596.0
2016-02-05 14:00:00,20.8,20.87,20.75,20.82,347752.0,19.8685,19.9354,19.8208,19.8876,347752.0
2016-02-05 14:10:00,20.8,20.8,20.57,20.63,607552.0,19.8685,19.8685,19.6488,19.7062,607552.0
2016-02-05 14:20:00,20.63,20.71,20.55,20.66,472774.0,19.7062,19.7826,19.6297,19.7348,472774.0
2016-02-05 14:30:00,20.63,20.78,20.63,20.76,500424.0,19.7062,19.8494,19.7062,19.8303,500424.0
2016-02-05 14:40:00,20.76,20.89,20.69,20.87,629478.0,19.8303,19.9545,19.7635,19.9354,629478.0
2016-02-05 14:50:00,20.88,20.88,20.74,20.75,320690.0,19.945,19.945,19.8112,19.8208,320690.0
2016-02-05 15:00:00,20.76,20.77,20.59,20.68,471914.0,19.8303,19.8399,19.6679,19.7539,471914.0
2016-02-05 15:10:00,20.67,20.8,20.66,20.78,383240.0,19.7444,19.8685,19.7348,19.8494,383240.0
2016-02-05 15:20:00,20.78,20.85,20.7,20.7,413422.0,19.8494,19.9163,19.773,19.773,413422.0
2016-02-05 15:30:00,20.7,20.7,20.5,20.52,697494.0,19.773,19.773,19.582,19.6011,697494.0
2016-02-05 15:40:00,20.52,20.63,20.48,20.57,741192.0,19.6011,19.7062,19.5629,19.6488,741192.0
2016-02-05 15:50:00,20.57,20.57,20.39,20.4,1304688.0,19.6488,19.6488,19.4769,19.4865,1304688.0
2016-02-08 09:30:00,19.77,19.79,19.21,19.23,2004628.0,18.8847,18.9038,18.3497,18.3688,2004628.0
2016-02-08 09:40:00,19.23,19.61,19.19,19.23,1309094.0,18.3688,18.7318,18.3306,18.3688,1309094.0
2016-02-08 09:50:00,19.24,19.24,19.0,19.06,1162954.0,18.3784,18.3784,18.1491,18.2065,1162954.0
2016-02-08 10:00:00,19.07,19.28,18.93,19.0,771564.0,18.216,18.4166,18.0823,18.1491,771564.0
2016-02-08 10:10:00,19.0,19.13,18.89,18.93,649558.0,18.1491,18.2733,18.0441,18.0823,649558.0
2016-02-08 10:20:00,18.92,19.06,18.84,18.98,696802.0,18.0727,18.2065,17.9963,18.13,696802.0
2016-02-08 10:30:00,18.9,19.2,18.9,19.2,477134.0,18.0536,18.3402,18.0536,18.3402,477134.0
2016-02-08 10:40:00,19.2,19.22,19.02,19.1,351868.0,18.3402,18.3593,18.1683,18.2447,351868.0
2016-02-08 10:50:00,19.1,19.15,18.93,18.95,417410.0,18.2447,18.2924,18.0823,18.1014,417410.0
2016-02-08 11:00:00,18.96,19.05,18.74,18.77,824670.0,18.1109,18.1969,17.9008,17.9294,824670.0
2016-02-08 11:10:00,18.75,18.91,18.67,18.69,669734.0,17.9103,18.0632,17.8339,17.853,669734.0
2016-02-08 11:20:00,18.69,18.91,18.64,18.87,521568.0,17.853,18.0632,17.8053,18.025,521568.0
2016-02-08 11:30:00,18.86,18.9,18.7,18.83,272644.0,18.0154,18.0536,17.8626,17.9868,272644.0
2016-02-08 11:40:00,18.8,18.99,18.75,18.85,456840.0,17.9581,18.1396,17.9103,18.0059,456840.0
2016-02-08 11:50:00,18.84,19.09,18.8,19.09,575794.0,17.9963,18.2351,17.9581,18.2351,575794.0
2016-02-08 12:00:00,19.1,19.13,19.02,19.08,381876.0,18.2447,18.2733,18.1683,18.2256,381876.0
2016-02-08 12:10:00,19.08,19.26,18.99,19.21,463978.0,18.2256,18.3975,18.1396,18.3497,463978.0
2016-02-08 12:20:00,19.23,19.4,19.21,19.28,548736.0,18.3688,18.5312,18.3497,18.4166,548736.0
2016-02-08 12:30:00,19.29,19.42,19.2,19.21,356768.0,18.4262,18.5503,18.3402,18.3497,356768.0
2016-02-08 12:40:00,19.21,19.3,19.2,19.27,238634.0,18.3497,18.4357,18.3402,18.4071,238634.0
2016-02-08 12:50:00,19.27,19.29,19.11,19.14,419808.0,18.4071,18.4262,18.2542,18.2829,419808.0
2016-02-08 13:00:00,19.14,19.17,18.98,19.04,456562.0,18.2829,18.3115,18.13,18.1874,456562.0
2016-02-08 13:10:00,19.04,19.04,18.89,18.91,198952.0,18.1874,18.1874,18.0441,18.0632,198952.0
2016-02-08 13:20:00,18.91,18.95,18.82,18.91,248838.0,18.0632,18.1014,17.9772,18.0632,248838.0
2016-02-08 13:30:00,18.9,18.95,18.81,18.82,230934.0,18.0536,18.1014,17.9677,17.9772,230934.0
2016-02-08 13:40:00,18.81,18.81,18.61,18.64,416952.0,17.9677,17.9677,17.7766,17.8053,416952.0
2016-02-08 13:50:00,18.63,18.69,18.53,18.53,456768.0,17.7957,17.853,17.7002,17.7002,456768.0
2016-02-08 14:00:00,18.53,18.7,18.53,18.66,658288.0,17.7002,17.8626,17.7002,17.8244,658288.0
2016-02-08 14:10:00,18.65,18.68,18.5,18.5,562682.0,17.8148,17.8435,17.6715,17.6715,562682.0
2016-02-08 14:20:00,18.5,18.71,18.5,18.63,468560.0,17.6715,17.8721,17.6715,17.7957,468560.0
2016-02-08 14:30:00,18.63,18.64,18.5,18.63,644488.0,17.7957,17.8053,17.6715,17.7957,644488.0
2016-02-08 14:40:00,18.63,18.79,18.59,18.75,841750.0,17.7957,17.9486,17.7575,17.9103,841750.0
2016-02-08 14:50:00,18.75,18.81,18.69,18.75,552346.0,17.9103,17.9677,17.853,17.9103,552346.0
2016-02-08 15:00:00,18.75,18.93,18.72,18.85,692292.0,17.9103,18.0823,17.8817,18.0059,692292.0
2016-02-08 15:10:00,18.86,19.22,18.85,19.17,891906.0,18.0154,18.3593,18.0059,18.3115,891906.0
2016-02-08 15:20:00,19.17,19.24,19.1,19.14,798752.0,18.3115,18.3784,18.2447,18.2829,798752.0
2016-02-08 15:30:00,19.15,19.36,19.15,19.25,699996.0,18.2924,18.493,18.2924,18.388,699996.0
2016-02-08 15:40:00,19.25,19.61,19.25,19.5,1439474.0,18.388,18.7318,18.388,18.6268,1439474.0
2016-02-08 15:50:00,19.49,19.5,19.25,19.4,1108014.0,18.6172,18.6268,18.388,18.5312,1108014.0
2016-02-09 09:30:00,18.61,18.88,18.58,18.83,1208380.0,17.7766,18.0345,17.748,17.9868,1208380.0
2016-02-09 09:40:00,18.82,19.5,18.71,19.49,1455480.0,17.9772,18.6268,17.8721,18.6172,1455480.0
2016-02-09 09:50:00,19.49,19.73,19.36,19.43,871620.0,18.6172,18.8465,18.493,18.5599,871620.0
2016-02-09 10:00:00,19.43,19.83,19.37,19.71,962830.0,18.5599,18.942,18.5026,18.8274,962830.0
2016-02-09 10:10:00,19.7,19.71,19.28,19.41,707008.0,18.8178,18.8274,18.4166,18.5408,707008.0
2016-02-09 10:20:00,19.41,19.59,19.33,19.43,631008.0,18.5408,18.7127,18.4644,18.5599,631008.0
2016-02-09 10:30:00,19.43,19.43,19.18,19.28,462878.0,18.5599,18.5599,18.3211,18.4166,462878.0
2016-02-09 10:40:00,19.28,19.28,19.0,19.11,877130.0,18.4166,18.4166,18.1491,18.2542,877130.0
2016-02-09 10:50:00,19.11,19.11,18.81,18.83,815596.0,18.2542,18.2542,17.9677,17.9868,815596.0
2016-02-09 11:00:00,18.83,19.08,18.81,19.08,674796.0,17.9868,18.2256,17.9677,18.2256,674796.0
2016-02-09 11:10:00,19.09,19.29,19.02,19.09,792446.0,18.2351,18.4262,18.1683,18.2351,792446.0
2016-02-09 11:20:00,19.09,19.37,19.09,19.27,446340.0,18.2351,18.5026,18.2351,18.4071,446340.0
2016-02-09 11:30:00,19.26,19.34,19.04,19.08,438574.0,18.3975,18.4739,18.1874,18.2256,438574.0
2016-02-09 11:40:00,19.08,19.24,19.05,19.09,390748.0,18.2256,18.3784,18.1969,18.2351,390748.0
2016-02-09 11:50:00,19.09,19.11,18.92,18.93,638198.0,18.2351,18.2542,18.0727,18.0823,638198.0
2016-02-09 12:00:00,18.94,19.16,18.93,19.14,334320.0,18.0918,18.302,18.0823,18.2829,334320.0
2016-02-09 12:10:00,19.14,19.15,19.01,19.03,268772.0,18.2829,18.2924,18.1587,18.1778,268772.0
2016-02-09 12:20:00,19.03,19.17,18.99,19.05,448602.0,18.1778,18.3115,18.1396,18.1969,448602.0
2016-02-09 12:30:00,19.05,19.19,19.0,19.07,411450.0,18.1969,18.3306,18.1491,18.216,411450.0
2016-02-09 12:40:00,19.06,19.11,18.91,18.91,600604.0,18.2065,18.2542,18.0632,18.0632,600604.0
2016-02-09 12:50:00,18.91,19.0,18.89,18.94,285518.0,18.0632,18.1491,18.0441,18.0918,285518.0
2016-02-09 13:00:00,18.93,18.97,18.77,18.77,504196.0,18.0823,18.1205,17.9294,17.9294,504196.0
2016-02-09 13:10:00,18.77,18.78,18.58,18.68,792148.0,17.9294,17.939,17.748,17.8435,792148.0
2016-02-09 13:20:00,18.68,18.78,18.6,18.71,422370.0,17.8435,17.939,17.7671,17.8721,422370.0
2016-02-09 13:30:00,18.71,18.89,18.68,18.72,438526.0,17.8721,18.0441,17.8435,17.8817,438526.0
2016-02-09 13:40:00,18.71,18.86,18.67,18.73,518966.0,17.8721,18.0154,17.8339,17.8912,518966.0
2016-02-09 13:50:00,18.73,18.86,18.66,18.8,528924.0,17.8912,18.0154,17.8244,17.9581,528924.0
2016-02-09 14:00:00,18.8,19.14,18.79,19.08,862650.0,17.9581,18.2829,17.9486,18.2256,862650.0
2016-02-09 14:10:00,19.08,19.11,18.98,19.02,412914.0,18.2256,18.2542,18.13,18.1683,412914.0
2016-02-09 14:20:00,19.03,19.09,18.84,18.88,536708.0,18.1778,18.2351,17.9963,18.0345,536708.0
2016-02-09 14:30:00,18.89,19.23,18.88,19.15,562606.0,18.0441,18.3688,18.0345,18.2924,562606.0
2016-02-09 14:40:00,19.15,19.33,19.09,19.11,695744.0,18.2924,18.4644,18.2351,18.2542,695744.0
2016-02-09 14:50:00,19.11,19.34,19.1,19.28,484300.0,18.2542,18.4739,18.2447,18.4166,484300.0
2016-02-09 15:00:00,19.27,19.67,19.25,19.58,1244406.0,18.4071,18.7891,18.388,18.7032,1244406.0
2016-02-09 15:10:00,19.59,19.63,19.4,19.4,574672.0,18.7127,18.7509,18.5312,18.5312,574672.0
2016-02-09 15:20:00,19.4,19.42,19.11,19.23,578800.0,18.5312,18.5503,18.2542,18.3688,578800.0
2016-02-09 15:30:00,19.22,19.36,19.16,19.28,416062.0,18.3593,18.493,18.302,18.4166,416062.0
2016-02-09 15:40:00,19.27,19.29,18.93,19.04,1122302.0,18.4071,18.4262,18.0823,18.1874,1122302.0
2016-02-09 15:50:00,19.05,19.1,18.99,19.06,668002.0,18.1969,18.2447,18.1396,18.2065,668002.0
2016-02-10 09:30:00,19.4,19.5,19.22,19.32,1012808.0,18.5312,18.6268,18.3593,18.4548,1012808.0
2016-02-10 09:40:00,19.32,19.59,19.2,19.59,800490.0,18.4548,18.7127,18.3402,18.7127,800490.0
2016-02-10 09:50:00,19.58,19.77,19.49,19.68,1031786.0,18.7032,18.8847,18.6172,18.7987,1031786.0
2016-02-10 10:00:00,19.68,19.83,19.54,19.65,1219314.0,18.7987,18.942,18.665,18.77,1219314.0
2016-02-10 10:10:00,19.66,19.92,19.66,19.92,1414192.0,18.7796,19.0279,18.7796,19.0279,1414192.0
2016-02-10 10:20:00,19.91,20.02,19.89,19.9,667748.0,19.0184,19.1235,18.9993,19.0088,667748.0
2016-02-10 10:30:00,19.91,20.28,19.91,19.94,1149116.0,19.0184,19.3718,19.0184,19.0471,1149116.0
2016-02-10 10:40:00,19.93,19.95,19.77,19.93,455740.0,19.0375,19.0566,18.8847,19.0375,455740.0
2016-02-10 10:50:00,19.94,19.94,19.53,19.57,764518.0,19.0471,19.0471,18.6554,18.6936,764518.0
2016-02-10 11:00:00,19.58,19.68,19.45,19.5,900748.0,18.7032,18.7987,18.579,18.6268,900748.0
2016-02-10 11:10:00,19.5,19.73,19.43,19.71,607990.0,18.6268,18.8465,18.5599,18.8274,607990.0
2016-02-10 11:20:00,19.71,19.79,19.55,19.56,797824.0,18.8274,18.9038,18.6745,18.6841,797824.0
2016-02-10 11:30:00,19.56,19.61,19.33,19.37,765270.0,18.6841,18.7318,18.4644,18.5026,765270.0
2016-02-10 11:40:00,19.37,19.61,19.31,19.6,394362.0,18.5026,18.7318,18.4453,18.7223,394362.0
2016-02-10 11:50:00,19.61,19.72,19.53,19.62,388536.0,18.7318,18.8369,18.6554,18.7414,388536.0
2016-02-10 12:00:00,19.64,19.69,19.48,19.64,483814.0,18.7605,18.8082,18.6077,18.7605,483814.0
2016-02-10 12:10:00,19.66,19.66,19.48,19.61,254540.0,18.7796,18.7796,18.6077,18.7318,254540.0
2016-02-10 12:20:00,19.6,19.78,19.6,19.76,655856.0,18.7223,18.8942,18.7223,18.8751,655856.0
2016-02-10 12:30:00,19.76,19.92,19.67,19.88,845958.0,18.8751,19.0279,18.7891,18.9897,845958.0
2016-02-10 12:40:00,19.89,19.94,19.81,19.87,472768.0,18.9993,19.0471,18.9229,18.9802,472768.0
2016-02-10 12:50:00,19.88,20.04,19.82,20.03,659616.0,18.9897,19.1426,18.9324,19.133,659616.0
2016-02-10 13:00:00,20.03,20.05,19.9,19.91,384694.0,19.133,19.1521,19.0088,19.0184,384694.0
2016-02-10 13:10:00,19.91,19.97,19.84,19.9,288168.0,19.0184,19.0757,18.9515,19.0088,288168.0
2016-02-10 13:20:00,19.9,19.99,19.78,19.84,405746.0,19.0088,19.0948,18.8942,18.9515,405746.0
2016-02-10 13:30:00,19.83,19.86,19.7,19.79,253148.0,18.942,18.9706,18.8178,18.9038,253148.0
2016-02-10 13:40:00,19.8,19.86,19.79,19.83,230644.0,18.9133,18.9706,18.9038,18.942,230644.0
2016-02-10 13:50:00,19.84,19.84,19.72,19.75,351046.0,18.9515,18.9515,18.8369,18.8656,351046.0
2016-02-10 14:00:00,19.77,19.86,19.76,19.84,265788.0,18.8847,18.9706,18.8751,18.9515,265788.0
2016-02-10 14:10:00,19.83,19.9,19.77,19.84,313370.0,18.942,19.0088,18.8847,18.9515,313370.0
2016-02-10 14:20:00,19.83,19.84,19.61,19.63,483046.0,18.942,18.9515,18.7318,18.7509,483046.0
2016-02-10 14:30:00,19.63,19.77,19.47,19.48,895376.0,18.7509,18.8847,18.5981,18.6077,895376.0
2016-02-10 14:40:00,19.47,19.48,19.32,19.43,364768.0,18.5981,18.6077,18.4548,18.5599,364768.0
2016-02-10 14:50:00,19.42,19.51,19.36,19.43,459280.0,18.5503,18.6363,18.493,18.5599,459280.0
2016-02-10 15:00:00,19.43,19.67,19.43,19.48,600384.0,18.5599,18.7891,18.5599,18.6077,600384.0
2016-02-10 15:10:00,19.48,19.56,19.26,19.29,449366.0,18.6077,18.6841,18.3975,18.4262,449366.0
2016-02-10 15:20:00,19.29,19.43,19.23,19.28,349126.0,18.4262,18.5599,18.3688,18.4166,349126.0
2016-02-10 15:30:00,19.3,19.36,19.07,19.08,489772.0,18.4357,18.493,18.216,18.2256,489772.0
2016-02-10 15:40:00,19.08,19.14,18.99,19.04,647572.0,18.2256,18.2829,18.1396,18.1874,647572.0
2016-02-10 15:50:00,19.03,19.04,18.96,19.02,607324.0,18.1778,18.1874,18.1109,18.1683,607324.0
2016-02-11 09:30:00,18.0,18.31,17.99,18.1,1137602.0,17.1939,17.49,17.1844,17.2894,1137602.0
2016-02-11 09:40:00,18.09,18.28,17.98,18.13,1409332.0,17.2799,17.4614,17.1748,17.3181,1409332.0
2016-02-11 09:50:00,18.1,18.6,18.08,18.49,1338022.0,17.2894,17.7671,17.2703,17.662,1338022.0
2016-02-11 10:00:00,18.5,18.65,18.31,18.46,1218460.0,17.6715,17.8148,17.49,17.6333,1218460.0
2016-02-11 10:10:00,18.48,18.53,18.22,18.34,809476.0,17.6524,17.7002,17.4041,17.5187,809476.0
2016-02-11 10:20:00,18.33,18.39,18.17,18.2,866858.0,17.5091,17.5665,17.3563,17.385,866858.0
2016-02-11 10:30:00,18.2,18.34,18.14,18.2,610838.0,17.385,17.5187,17.3277,17.385,610838.0
2016-02-11 10:40:00,18.2,18.31,18.07,18.25,528698.0,17.385,17.49,17.2608,17.4327,528698.0
2016-02-11 10:50:00,18.24,18.25,18.07,18.11,585604.0,17.4232,17.4327,17.2608,17.299,585604.0
2016-02-11 11:00:00,18.11,18.22,17.97,18.04,750020.0,17.299,17.4041,17.1653,17.2321,750020.0
2016-02-11 11:10:00,18.04,18.1,17.86,18.1,891140.0,17.2321,17.2894,17.0602,17.2894,891140.0
2016-02-11 11:20:00,18.09,18.2,17.9,17.93,610912.0,17.2799,17.385,17.0984,17.1271,610912.0
2016-02-11 11:30:00,17.92,17.96,17.8,17.95,1097288.0,17.1175,17.1557,17.0029,17.1462,1097288.0
2016-02-11 11:40:00,17.93,17.99,17.76,17.76,706498.0,17.1271,17.1844,16.9647,16.9647,706498.0
2016-02-11 11:50:00,17.77,18.04,17.76,17.96,440490.0,16.9742,17.2321,16.9647,17.1557,440490.0
2016-02-11 12:00:00,17.96,18.18,17.89,18.1,758432.0,17.1557,17.3659,17.0889,17.2894,758432.0
2016-02-11 12:10:00,18.09,18.22,17.98,18.02,752998.0,17.2799,17.4041,17.1748,17.213,752998.0
2016-02-11 12:20:00,18.01,18.17,18.01,18.08,647790.0,17.2035,17.3563,17.2035,17.2703,647790.0
2016-02-11 12:30:00,18.06,18.06,17.92,18.03,351044.0,17.2512,17.2512,17.1175,17.2226,351044.0
2016-02-11 12:40:00,18.03,18.25,17.97,18.23,722516.0,17.2226,17.4327,17.1653,17.4136,722516.0
2016-02-11 12:50:00,18.25,18.54,18.23,18.46,1093694.0,17.4327,17.7097,17.4136,17.6333,1093694.0
2016-02-11 13:00:00,18.46,18.57,18.36,18.43,675810.0,17.6333,17.7384,17.5378,17.6047,675810.0
2016-02-11 13:10:00,18.4,18.45,18.28,18.42,320740.0,17.576,17.6238,17.4614,17.5951,320740.0
2016-02-11 13:20:00,18.42,18.51,18.32,18.32,501644.0,17.5951,17.6811,17.4996,17.4996,501644.0
2016-02-11 13:30:00,18.31,18.43,18.1,18.15,710330.0,17.49,17.6047,17.2894,17.3372,710330.0
2016-02-11 13:40:00,18.14,18.19,18.08,18.11,404574.0,17.3277,17.3754,17.2703,17.299,404574.0
2016-02-11 13:50:00,18.11,18.18,18.08,18.16,562908.0,17.299,17.3659,17.2703,17.3468,562908.0
2016-02-11 14:00:00,18.14,18.25,18.12,18.24,499202.0,17.3277,17.4327,17.3086,17.4232,499202.0
2016-02-11 14:10:00,18.25,18.29,18.03,18.04,467894.0,17.4327,17.4709,17.2226,17.2321,467894.0
2016-02-11 14:20:00,18.04,18.08,17.96,17.98,545226.0,17.2321,17.2703,17.1557,17.1748,545226.0
2016-02-11 14:30:00,17.99,18.27,17.88,18.27,1021772.0,17.1844,17.4518,17.0793,17.4518,1021772.0
2016-02-11 14:40:00,18.26,18.6,18.1,18.56,1937348.0,17.4423,17.7671,17.2894,17.7288,1937348.0
2016-02-11 14:50:00,18.57,18.78,18.54,18.62,1058226.0,17.7384,17.939,17.7097,17.7862,1058226.0
2016-02-11 15:00:00,18.63,18.66,18.27,18.41,913250.0,17.7957,17.8244,17.4518,17.5856,913250.0
2016-02-11 15:10:00,18.39,18.63,18.34,18.43,911512.0,17.5665,17.7957,17.5187,17.6047,911512.0
2016-02-11 15:20:00,18.43,18.55,18.38,18.53,529300.0,17.6047,17.7193,17.5569,17.7002,529300.0
2016-02-11 15:30:00,18.53,18.75,18.45,18.73,743196.0,17.7002,17.9103,17.6238,17.8912,743196.0
2016-02-11 15:40:00,18.72,18.79,18.59,18.61,783836.0,17.8817,17.9486,17.7575,17.7766,783836.0
2016-02-11 15:50:00,18.62,18.67,18.41,18.43,857324.0,17.7862,17.8339,17.5856,17.6047,857324.0
2016-02-12 09:30:00,18.95,19.13,18.81,18.93,1518378.0,18.1014,18.2733,17.9677,18.0823,1518378.0
2016-02-12 09:40:00,18.92,19.07,18.76,18.79,921910.0,18.0727,18.216,17.9199,17.9486,921910.0
2016-02-12 09:50:00,18.79,18.89,18.71,18.75,675066.0,17.9486,18.0441,17.8721,17.9103,675066.0
2016-02-12 10:00:00,18.77,18.85,18.66,18.79,1035790.0,17.9294,18.0059,17.8244,17.9486,1035790.0
2016-02-12 10:10:00,18.79,19.0,18.77,18.99,870000.0,17.9486,18.1491,17.9294,18.1396,870000.0
2016-02-12 10:20:00,19.0,19.02,18.88,18.89,454792.0,18.1491,18.1683,18.0345,18.0441,454792.0
2016-02-12 10:30:00,18.91,19.04,18.84,18.91,607816.0,18.0632,18.1874,17.9963,18.0632,607816.0
2016-02-12 10:40:00,18.9,18.95,18.77,18.85,560308.0,18.0536,18.1014,17.9294,18.0059,560308.0
2016-02-12 10:50:00,18.85,19.0,18.75,18.77,527672.0,18.0059,18.1491,17.9103,17.9294,527672.0
2016-02-12 11:00:00,18.78,19.02,18.78,19.0,527440.0,17.939,18.1683,17.939,18.1491,527440.0
2016-02-12 11:10:00,19.0,19.28,18.96,19.18,955522.0,18.1491,18.4166,18.1109,18.3211,955522.0
2016-02-12 11:20:00,19.21,19.35,19.18,19.34,581992.0,18.3497,18.4835,18.3211,18.4739,581992.0
2016-02-12 11:30:00,19.34,19.42,19.23,19.25,546238.0,18.4739,18.5503,18.3688,18.388,546238.0
2016-02-12 11:40:00,19.26,19.33,19.21,19.3,552372.0,18.3975,18.4644,18.3497,18.4357,552372.0
2016-02-12 11:50:00,19.31,19.32,19.11,19.15,661868.0,18.4453,18.4548,18.2542,18.2924,661868.0
2016-02-12 12:00:00,19.16,19.22,19.11,19.17,382526.0,18.302,18.3593,18.2542,18.3115,382526.0
2016-02-12 12:10:00,19.17,19.24,19.17,19.22,375800.0,18.3115,18.3784,18.3115,18.3593,375800.0
2016-02-12 12:20:00,19.22,19.33,19.2,19.3,400488.0,18.3593,18.4644,18.3402,18.4357,400488.0
2016-02-12 12:30:00,19.29,19.3,19.16,19.28,272640.0,18.4262,18.4357,18.302,18.4166,272640.0
2016-02-12 12:40:00,19.28,19.3,19.21,19.23,233102.0,18.4166,18.4357,18.3497,18.3688,233102.0
2016-02-12 12:50:00,19.23,19.31,19.21,19.21,206580.0,18.3688,18.4453,18.3497,18.3497,206580.0
2016-02-12 13:00:00,19.22,19.27,19.1,19.13,264492.0,18.3593,18.4071,18.2447,18.2733,264492.0
2016-02-12 13:10:00,19.11,19.19,19.08,19.09,333638.0,18.2542,18.3306,18.2256,18.2351,333638.0
2016-02-12 13:20:00,19.09,19.15,19.05,19.14,264104.0,18.2351,18.2924,18.1969,18.2829,264104.0
2016-02-12 13:30:00,19.13,19.23,19.08,19.18,420120.0,18.2733,18.3688,18.2256,18.3211,420120.0
2016-02-12 13:40:00,19.18,19.24,19.13,19.22,293160.0,18.3211,18.3784,18.2733,18.3593,293160.0
2016-02-12 13:50:00,19.23,19.23,19.11,19.14,305362.0,18.3688,18.3688,18.2542,18.2829,305362.0
2016-02-12 14:00:00,19.15,19.36,19.13,19.35,605540.0,18.2924,18.493,18.2733,18.4835,605540.0
2016-02-12 14:10:00,19.36,19.41,19.27,19.29,453520.0,18.493,18.5408,18.4071,18.4262,453520.0
2016-02-12 14:20:00,19.27,19.48,19.25,19.43,308736.0,18.4071,18.6077,18.388,18.5599,308736.0
2016-02-12 14:30:00,19.43,19.45,19.33,19.34,262834.0,18.5599,18.579,18.4644,18.4739,262834.0
2016-02-12 14:40:00,19.35,19.47,19.32,19.43,368244.0,18.4835,18.5981,18.4548,18.5599,368244.0
2016-02-12 14:50:00,19.45,19.57,19.44,19.5,729524.0,18.579,18.6936,18.5694,18.6268,729524.0
2016-02-12 15:00:00,19.5,19.53,19.44,19.45,396428.0,18.6268,18.6554,18.5694,18.579,396428.0
2016-02-12 15:10:00,19.46,19.54,19.46,19.54,221680.0,18.5885,18.665,18.5885,18.665,221680.0
2016-02-12 15:20:00,19.54,19.57,19.45,19.52,534718.0,18.665,18.6936,18.579,18.6459,534718.0
2016-02-12 15:30:00,19.52,19.52,19.32,19.34,567574.0,18.6459,18.6459,18.4548,18.4739,567574.0
2016-02-12 15:40:00,19.34,19.5,19.33,19.45,619608.0,18.4739,18.6268,18.4644,18.579,619608.0
2016-02-12 15:50:00,19.46,19.49,19.4,19.48,636880.0,18.5885,18.6172,18.5312,18.6077,636880.0
2016-02-16 09:30:00,20.18,20.25,20.08,20.09,1265540.0,19.2763,19.3432,19.1808,19.1903,1265540.0
2016-02-16 09:40:00,20.09,20.27,20.05,20.07,996958.0,19.1903,19.3623,19.1521,19.1712,996958.0
2016-02-16 09:50:00,20.06,20.06,19.9,19.97,1001962.0,19.1617,19.1617,19.0088,19.0757,1001962.0
2016-02-16 10:00:00,19.97,20.1,19.85,19.9,676458.0,19.0757,19.1999,18.9611,19.0088,676458.0
2016-02-16 10:10:00,19.9,20.2,19.87,20.08,628722.0,19.0088,19.2954,18.9802,19.1808,628722.0
2016-02-16 10:20:00,20.09,20.23,20.06,20.16,373802.0,19.1903,19.3241,19.1617,19.2572,373802.0
2016-02-16 10:30:00,20.15,20.3,20.07,20.23,410142.0,19.2476,19.3909,19.1712,19.3241,410142.0
2016-02-16 10:40:00,20.23,20.45,20.21,20.36,424596.0,19.3241,19.5342,19.305,19.4482,424596.0
2016-02-16 10:50:00,20.36,20.4,20.17,20.24,527800.0,19.4482,19.4865,19.2668,19.3336,527800.0
2016-02-16 11:00:00,20.24,20.31,20.07,20.11,463708.0,19.3336,19.4005,19.1712,19.2094,463708.0
2016-02-16 11:10:00,20.09,20.25,19.99,20.24,518528.0,19.1903,19.3432,19.0948,19.3336,518528.0
2016-02-16 11:20:00,20.25,20.33,20.21,20.25,280762.0,19.3432,19.4196,19.305,19.3432,280762.0
2016-02-16 11:30:00,20.26,20.56,20.26,20.56,755528.0,19.3527,19.6393,19.3527,19.6393,755528.0
2016-02-16 11:40:00,20.56,20.56,20.48,20.53,251452.0,19.6393,19.6393,19.5629,19.6106,251452.0
2016-02-16 11:50:00,20.54,20.75,20.5,20.75,646720.0,19.6202,19.8208,19.582,19.8208,646720.0
2016-02-16 12:00:00,20.75,20.84,20.65,20.66,452360.0,19.8208,19.9067,19.7253,19.7348,452360.0
2016-02-16 12:10:00,20.67,20.72,20.61,20.68,264456.0,19.7444,19.7921,19.687,19.7539,264456.0
2016-02-16 12:20:00,20.68,20.75,20.67,20.74,225250.0,19.7539,19.8208,19.7444,19.8112,225250.0
2016-02-16 12:30:00,20.73,20.75,20.64,20.64,147082.0,19.8017,19.8208,19.7157,19.7157,147082.0
2016-02-16 12:40:00,20.64,20.65,20.55,20.64,256578.0,19.7157,19.7253,19.6297,19.7157,256578.0
2016-02-16 12:50:00,20.64,20.81,20.59,20.8,348228.0,19.7157,19.8781,19.6679,19.8685,348228.0
2016-02-16 13:00:00,20.79,20.87,20.78,20.86,434076.0,19.859,19.9354,19.8494,19.9259,434076.0
2016-02-16 13:10:00,20.86,20.93,20.81,20.91,371464.0,19.9259,19.9927,19.8781,19.9736,371464.0
2016-02-16 13:20:00,20.91,20.92,20.74,20.76,230896.0,19.9736,19.9832,19.8112,19.8303,230896.0
2016-02-16 13:30:00,20.75,20.8,20.7,20.77,159070.0,19.8208,19.8685,19.773,19.8399,159070.0
2016-02-16 13:40:00,20.77,20.8,20.67,20.7,217486.0,19.8399,19.8685,19.7444,19.773,217486.0
2016-02-16 13:50:00,20.71,20.85,20.71,20.82,146076.0,19.7826,19.9163,19.7826,19.8876,146076.0
2016-02-16 14:00:00,20.82,20.86,20.76,20.83,223808.0,19.8876,19.9259,19.8303,19.8972,223808.0
2016-02-16 14:10:00,20.81,20.9,20.79,20.88,219938.0,19.8781,19.9641,19.859,19.945,219938.0
2016-02-16 14:20:00,20.88,20.89,20.74,20.86,341954.0,19.945,19.9545,19.8112,19.9259,341954.0
2016-02-16 14:30:00,20.86,20.89,20.85,20.86,302212.0,19.9259,19.9545,19.9163,19.9259,302212.0
2016-02-16 14:40:00,20.86,20.88,20.78,20.8,300832.0,19.9259,19.945,19.8494,19.8685,300832.0
2016-02-16 14:50:00,20.8,20.81,20.75,20.77,214360.0,19.8685,19.8781,19.8208,19.8399,214360.0
2016-02-16 15:00:00,20.78,20.83,20.71,20.71,309506.0,19.8494,19.8972,19.7826,19.7826,309506.0
2016-02-16 15:10:00,20.71,20.8,20.67,20.76,269106.0,19.7826,19.8685,19.7444,19.8303,269106.0
2016-02-16 15:20:00,20.77,20.86,20.77,20.86,188568.0,19.8399,19.9259,19.8399,19.9259,188568.0
2016-02-16 15:30:00,20.88,20.95,20.82,20.89,465132.0,19.945,20.0118,19.8876,19.9545,465132.0
2016-02-16 15:40:00,20.89,20.94,20.83,20.85,643142.0,19.9545,20.0023,19.8972,19.9163,643142.0
2016-02-16 15:50:00,20.86,20.98,20.86,20.87,1242012.0,19.9259,20.0405,19.9259,19.9354,1242012.0
2016-02-17 09:30:00,21.27,21.61,21.26,21.56,1002662.0,20.3175,20.6423,20.3079,20.5945,1002662.0
2016-02-17 09:40:00,21.57,21.65,21.46,21.51,693676.0,20.6041,20.6805,20.499,20.5467,693676.0
2016-02-17 09:50:00,21.52,21.68,21.45,21.65,585204.0,20.5563,20.7091,20.4894,20.6805,585204.0
2016-02-17 10:00:00,21.67,21.88,21.67,21.83,670216.0,20.6996,20.9002,20.6996,20.8524,670216.0
2016-02-17 10:10:00,21.83,22.01,21.83,22.0,691826.0,20.8524,21.0244,20.8524,21.0148,691826.0
2016-02-17 10:20:00,22.01,22.18,22.0,22.18,648166.0,21.0244,21.1867,21.0148,21.1867,648166.0
2016-02-17 10:30:00,22.18,22.19,22.04,22.06,757216.0,21.1867,21.1963,21.053,21.0721,757216.0
2016-02-17 10:40:00,22.05,22.09,21.98,22.09,498832.0,21.0626,21.1008,20.9957,21.1008,498832.0
2016-02-17 10:50:00,22.09,22.25,22.05,22.18,416576.0,21.1008,21.2536,21.0626,21.1867,416576.0
2016-02-17 11:00:00,22.17,22.24,22.09,22.12,402404.0,21.1772,21.2441,21.1008,21.1294,402404.0
2016-02-17 11:10:00,22.12,22.14,21.95,21.97,367318.0,21.1294,21.1485,20.967,20.9861,367318.0
2016-02-17 11:20:00,21.97,22.03,21.87,22.0,328060.0,20.9861,21.0435,20.8906,21.0148,328060.0
2016-02-17 11:30:00,22.0,22.15,21.99,22.02,282902.0,21.0148,21.1581,21.0052,21.0339,282902.0
2016-02-17 11:40:00,22.02,22.04,21.84,21.84,456154.0,21.0339,21.053,20.862,20.862,456154.0
2016-02-17 11:50:00,21.86,21.96,21.85,21.95,224118.0,20.8811,20.9766,20.8715,20.967,224118.0
2016-02-17 12:00:00,21.95,21.98,21.9,21.92,187766.0,20.967,20.9957,20.9193,20.9384,187766.0
2016-02-17 12:10:00,21.92,21.95,21.88,21.93,171764.0,20.9384,20.967,20.9002,20.9479,171764.0
2016-02-17 12:20:00,21.93,22.02,21.9,21.97,395278.0,20.9479,21.0339,20.9193,20.9861,395278.0
2016-02-17 12:30:00,21.97,22.11,21.97,22.04,283648.0,20.9861,21.1199,20.9861,21.053,283648.0
2016-02-17 12:40:00,22.05,22.05,21.85,21.93,356662.0,21.0626,21.0626,20.8715,20.9479,356662.0
2016-02-17 12:50:00,21.92,22.03,21.89,21.93,238648.0,20.9384,21.0435,20.9097,20.9479,238648.0
2016-02-17 13:00:00,21.93,22.0,21.91,21.98,160248.0,20.9479,21.0148,20.9288,20.9957,160248.0
2016-02-17 13:10:00,21.98,21.99,21.89,21.97,192626.0,20.9957,21.0052,20.9097,20.9861,192626.0
2016-02-17 13:20:00,21.97,21.99,21.89,21.96,174748.0,20.9861,21.0052,20.9097,20.9766,174748.0
2016-02-17 13:30:00,21.95,21.95,21.78,21.78,280230.0,20.967,20.967,20.8047,20.8047,280230.0
2016-02-17 13:40:00,21.78,21.87,21.77,21.86,204478.0,20.8047,20.8906,20.7951,20.8811,204478.0
2016-02-17 13:50:00,21.86,21.92,21.84,21.9,106054.0,20.8811,20.9384,20.862,20.9193,106054.0
2016-02-17 14:00:00,21.89,22.1,21.83,22.05,397244.0,20.9097,21.1103,20.8524,21.0626,397244.0
2016-02-17 14:10:00,22.08,22.16,21.99,22.13,416912.0,21.0912,21.1676,21.0052,21.139,416912.0
2016-02-17 14:20:00,22.12,22.16,21.97,21.98,269068.0,21.1294,21.1676,20.9861,20.9957,269068.0
2016-02-17 14:30:00,21.99,22.08,21.96,21.99,188582.0,21.0052,21.0912,20.9766,21.0052,188582.0
2016-02-17 14:40:00,21.99,22.08,21.91,21.91,370162.0,21.0052,21.0912,20.9288,20.9288,370162.0
2016-02-17 14:50:00,21.9,21.91,21.72,21.75,443444.0,20.9193,20.9288,20.7473,20.776,443444.0
2016-02-17 15:00:00,21.79,21.88,21.76,21.83,348816.0,20.8142,20.9002,20.7855,20.8524,348816.0
2016-02-17 15:10:00,21.83,21.91,21.77,21.86,346594.0,20.8524,20.9288,20.7951,20.8811,346594.0
2016-02-17 15:20:00,21.86,21.87,21.72,21.85,307400.0,20.8811,20.8906,20.7473,20.8715,307400.0
2016-02-17 15:30:00,21.85,21.92,21.74,21.92,292020.0,20.8715,20.9384,20.7664,20.9384,292020.0
2016-02-17 15:40:00,21.92,21.93,21.85,21.87,492104.0,20.9384,20.9479,20.8715,20.8906,492104.0
2016-02-17 15:50:00,21.88,21.93,21.83,21.84,797828.0,20.9002,20.9479,20.8524,20.862,797828.0
2016-02-18 09:30:00,21.88,21.96,21.64,21.67,494398.0,20.9002,20.9766,20.6709,20.6996,494398.0
2016-02-18 09:40:00,21.66,21.74,21.43,21.54,806722.0,20.69,20.7664,20.4703,20.5754,806722.0
2016-02-18 09:50:00,21.54,21.84,21.53,21.82,476728.0,20.5754,20.862,20.5658,20.8429,476728.0
2016-02-18 10:00:00,21.83,21.86,21.61,21.61,583258.0,20.8524,20.8811,20.6423,20.6423,583258.0
2016-02-18 10:10:00,21.63,21.78,21.61,21.77,419074.0,20.6614,20.8047,20.6423,20.7951,419074.0
2016-02-18 10:20:00,21.75,21.9,21.67,21.9,408708.0,20.776,20.9193,20.6996,20.9193,408708.0
2016-02-18 10:30:00,21.9,21.91,21.75,21.79,296132.0,20.9193,20.9288,20.776,20.8142,296132.0
2016-02-18 10:40:00,21.79,21.9,21.67,21.75,351234.0,20.8142,20.9193,20.6996,20.776,351234.0
2016-02-18 10:50:00,21.75,21.86,21.74,21.78,231174.0,20.776,20.8811,20.7664,20.8047,231174.0
2016-02-18 11:00:00,21.78,21.82,21.5,21.54,624574.0,20.8047,20.8429,20.5372,20.5754,624574.0
2016-02-18 11:10:00,21.55,21.68,21.55,21.59,292942.0,20.585,20.7091,20.585,20.6232,292942.0
2016-02-18 11:20:00,21.57,21.6,21.4,21.59,385544.0,20.6041,20.6327,20.4417,20.6232,385544.0
2016-02-18 11:30:00,21.6,21.74,21.55,21.7,248122.0,20.6327,20.7664,20.585,20.7282,248122.0
2016-02-18 11:40:00,21.71,21.73,21.59,21.6,235324.0,20.7378,20.7569,20.6232,20.6327,235324.0
2016-02-18 11:50:00,21.6,21.77,21.57,21.75,240240.0,20.6327,20.7951,20.6041,20.776,240240.0
2016-02-18 12:00:00,21.75,21.77,21.61,21.63,222964.0,20.776,20.7951,20.6423,20.6614,222964.0
2016-02-18 12:10:00,21.63,21.68,21.6,21.64,320314.0,20.6614,20.7091,20.6327,20.6709,320314.0
2016-02-18 12:20:00,21.65,21.86,21.61,21.78,413728.0,20.6805,20.8811,20.6423,20.8047,413728.0
2016-02-18 12:30:00,21.79,21.83,21.73,21.74,99958.0,20.8142,20.8524,20.7569,20.7664,99958.0
2016-02-18 12:40:00,21.75,21.75,21.59,21.67,195060.0,20.776,20.776,20.6232,20.6996,195060.0
2016-02-18 12:50:00,21.67,21.75,21.63,21.64,219002.0,20.6996,20.776,20.6614,20.6709,219002.0
2016-02-18 13:00:00,21.64,21.71,21.62,21.67,178516.0,20.6709,20.7378,20.6518,20.6996,178516.0
2016-02-18 13:10:00,21.67,21.67,21.39,21.46,372192.0,20.6996,20.6996,20.4321,20.499,372192.0
2016-02-18 13:20:00,21.49,21.49,21.4,21.43,190408.0,20.5276,20.5276,20.4417,20.4703,190408.0
2016-02-18 13:30:00,21.43,21.47,21.35,21.36,198264.0,20.4703,20.5085,20.3939,20.4035,198264.0
2016-02-18 13:40:00,21.36,21.39,21.25,21.29,379826.0,20.4035,20.4321,20.2984,20.3366,379826.0
2016-02-18 13:50:00,21.3,21.42,21.27,21.42,229134.0,20.3461,20.4608,20.3175,20.4608,229134.0
2016-02-18 14:00:00,21.42,21.49,21.41,21.43,324072.0,20.4608,20.5276,20.4512,20.4703,324072.0
2016-02-18 14:10:00,21.44,21.51,21.4,21.49,269780.0,20.4799,20.5467,20.4417,20.5276,269780.0
2016-02-18 14:20:00,21.49,21.55,21.45,21.54,230246.0,20.5276,20.585,20.4894,20.5754,230246.0
2016-02-18 14:30:00,21.53,21.76,21.53,21.69,421160.0,20.5658,20.7855,20.5658,20.7187,421160.0
2016-02-18 14:40:00,21.7,21.7,21.59,21.61,196210.0,20.7282,20.7282,20.6232,20.6423,196210.0
2016-02-18 14:50:00,21.61,21.71,21.61,21.67,211430.0,20.6423,20.7378,20.6423,20.6996,211430.0
2016-02-18 15:00:00,21.66,21.71,21.53,21.56,358862.0,20.69,20.7378,20.5658,20.5945,358862.0
2016-02-18 15:10:00,21.57,21.61,21.51,21.6,241356.0,20.6041,20.6423,20.5467,20.6327,241356.0
2016-02-18 15:20:00,21.59,21.61,21.5,21.58,392518.0,20.6232,20.6423,20.5372,20.6136,392518.0
2016-02-18 15:30:00,21.58,21.6,21.48,21.54,258258.0,20.6136,20.6327,20.5181,20.5754,258258.0
2016-02-18 15:40:00,21.55,21.55,21.41,21.42,413220.0,20.585,20.585,20.4512,20.4608,413220.0
2016-02-18 15:50:00,21.42,21.49,21.4,21.48,574644.0,20.4608,20.5276,20.4417,20.5181,574644.0
2016-02-19 09:30:00,21.25,21.42,21.11,21.14,615442.0,20.2984,20.4608,20.1647,20.1933,615442.0
2016-02-19 09:40:00,21.13,21.41,21.11,21.28,607864.0,20.1838,20.4512,20.1647,20.327,607864.0
2016-02-19 09:50:00,21.25,21.41,21.2,21.2,402566.0,20.2984,20.4512,20.2506,20.2506,402566.0
2016-02-19 10:00:00,21.2,21.21,20.98,21.14,822238.0,20.2506,20.2602,20.0405,20.1933,822238.0
2016-02-19 10:10:00,21.14,21.5,21.11,21.44,770252.0,20.1933,20.5372,20.1647,20.4799,770252.0
2016-02-19 10:20:00,21.45,21.55,21.41,21.45,269566.0,20.4894,20.585,20.4512,20.4894,269566.0
2016-02-19 10:30:00,21.46,21.67,21.43,21.54,483706.0,20.499,20.6996,20.4703,20.5754,483706.0
2016-02-19 10:40:00,21.5,21.59,21.45,21.54,290676.0,20.5372,20.6232,20.4894,20.5754,290676.0
2016-02-19 10:50:00,21.54,21.58,21.45,21.45,328530.0,20.5754,20.6136,20.4894,20.4894,328530.0
2016-02-19 11:00:00,21.45,21.48,21.35,21.42,368022.0,20.4894,20.5181,20.3939,20.4608,368022.0
2016-02-19 11:10:00,21.44,21.64,21.43,21.62,285678.0,20.4799,20.6709,20.4703,20.6518,285678.0
2016-02-19 11:20:00,21.62,21.85,21.62,21.81,318358.0,20.6518,20.8715,20.6518,20.8333,318358.0
2016-02-19 11:30:00,21.82,21.9,21.75,21.8,361626.0,20.8429,20.9193,20.776,20.8238,361626.0
2016-02-19 11:40:00,21.8,21.91,21.72,21.74,261700.0,20.8238,20.9288,20.7473,20.7664,261700.0
2016-02-19 11:50:00,21.74,21.75,21.66,21.68,192146.0,20.7664,20.776,20.69,20.7091,192146.0
2016-02-19 12:00:00,21.68,21.72,21.64,21.68,237358.0,20.7091,20.7473,20.6709,20.7091,237358.0
2016-02-19 12:10:00,21.68,21.76,21.67,21.67,225596.0,20.7091,20.7855,20.6996,20.6996,225596.0
2016-02-19 12:20:00,21.68,21.75,21.65,21.67,188566.0,20.7091,20.776,20.6805,20.6996,188566.0
2016-02-19 12:30:00,21.67,21.76,21.66,21.75,163548.0,20.6996,20.7855,20.69,20.776,163548.0
2016-02-19 12:40:00,21.75,21.81,21.74,21.77,233040.0,20.776,20.8333,20.7664,20.7951,233040.0
2016-02-19 12:50:00,21.78,21.85,21.72,21.75,171196.0,20.8047,20.8715,20.7473,20.776,171196.0
2016-02-19 13:00:00,21.73,21.81,21.65,21.66,119222.0,20.7569,20.8333,20.6805,20.69,119222.0
2016-02-19 13:10:00,21.66,21.72,21.66,21.72,98184.0,20.69,20.7473,20.69,20.7473,98184.0
2016-02-19 13:20:00,21.72,21.75,21.69,21.72,125060.0,20.7473,20.776,20.7187,20.7473,125060.0
2016-02-19 13:30:00,21.73,21.79,21.73,21.73,136660.0,20.7569,20.8142,20.7569,20.7569,136660.0
2016-02-19 13:40:00,21.73,21.76,21.69,21.74,168800.0,20.7569,20.7855,20.7187,20.7664,168800.0
2016-02-19 13:50:00,21.74,21.77,21.71,21.77,119378.0,20.7664,20.7951,20.7378,20.7951,119378.0
2016-02-19 14:00:00,21.77,21.88,21.75,21.85,233006.0,20.7951,20.9002,20.776,20.8715,233006.0
2016-02-19 14:10:00,21.85,21.86,21.78,21.81,272732.0,20.8715,20.8811,20.8047,20.8333,272732.0
2016-02-19 14:20:00,21.82,21.84,21.75,21.79,235420.0,20.8429,20.862,20.776,20.8142,235420.0
2016-02-19 14:30:00,21.78,21.8,21.73,21.75,158150.0,20.8047,20.8238,20.7569,20.776,158150.0
2016-02-19 14:40:00,21.75,21.78,21.71,21.75,167462.0,20.776,20.8047,20.7378,20.776,167462.0
2016-02-19 14:50:00,21.75,21.75,21.63,21.67,367516.0,20.776,20.776,20.6614,20.6996,367516.0
2016-02-19 15:00:00,21.68,21.71,21.66,21.68,164546.0,20.7091,20.7378,20.69,20.7091,164546.0
2016-02-19 15:10:00,21.7,21.74,21.67,21.68,181520.0,20.7282,20.7664,20.6996,20.7091,181520.0
2016-02-19 15:20:00,21.68,21.78,21.68,21.77,337296.0,20.7091,20.8047,20.7091,20.7951,337296.0
2016-02-19 15:30:00,21.77,21.81,21.74,21.81,265994.0,20.7951,20.8333,20.7664,20.8333,265994.0
2016-02-19 15:40:00,21.8,21.82,21.75,21.77,379878.0,20.8238,20.8429,20.776,20.7951,379878.0
2016-02-19 15:50:00,21.77,21.83,21.77,21.81,682996.0,20.7951,20.8524,20.7951,20.8333,682996.0
2016-02-22 09:30:00,22.41,22.73,22.35,22.73,1146690.0,21.4064,21.7121,21.3491,21.7121,1146690.0
2016-02-22 09:40:00,22.73,22.84,22.64,22.72,678562.0,21.7121,21.8172,21.6261,21.7026,678562.0
2016-02-22 09:50:00,22.73,22.77,22.61,22.7,425990.0,21.7121,21.7503,21.5975,21.6835,425990.0
2016-02-22 10:00:00,22.69,22.83,22.67,22.68,455176.0,21.6739,21.8076,21.6548,21.6643,455176.0
2016-02-22 10:10:00,22.67,22.7,22.49,22.58,326744.0,21.6548,21.6835,21.4829,21.5688,326744.0
2016-02-22 10:20:00,22.61,22.73,22.6,22.65,349624.0,21.5975,21.7121,21.5879,21.6357,349624.0
2016-02-22 10:30:00,22.66,22.7,22.57,22.62,317058.0,21.6452,21.6835,21.5593,21.607,317058.0
2016-02-22 10:40:00,22.63,22.66,22.54,22.55,331466.0,21.6166,21.6452,21.5306,21.5402,331466.0
2016-02-22 10:50:00,22.55,22.61,22.48,22.5,363918.0,21.5402,21.5975,21.4733,21.4924,363918.0
2016-02-22 11:00:00,22.5,22.55,22.41,22.54,497980.0,21.4924,21.5402,21.4064,21.5306,497980.0
2016-02-22 11:10:00,22.53,22.58,22.46,22.52,331846.0,21.5211,21.5688,21.4542,21.5115,331846.0
2016-02-22 11:20:00,22.52,22.66,22.49,22.62,216798.0,21.5115,21.6452,21.4829,21.607,216798.0
2016-02-22 11:30:00,22.64,22.67,22.59,22.61,263804.0,21.6261,21.6548,21.5784,21.5975,263804.0
2016-02-22 11:40:00,22.61,22.61,22.53,22.6,161774.0,21.5975,21.5975,21.5211,21.5879,161774.0
2016-02-22 11:50:00,22.59,22.65,22.56,22.64,275520.0,21.5784,21.6357,21.5497,21.6261,275520.0
2016-02-22 12:00:00,22.63,22.64,22.57,22.59,182810.0,21.6166,21.6261,21.5593,21.5784,182810.0
2016-02-22 12:10:00,22.59,22.62,22.54,22.61,136076.0,21.5784,21.607,21.5306,21.5975,136076.0
2016-02-22 12:20:00,22.6,22.61,22.56,22.58,189276.0,21.5879,21.5975,21.5497,21.5688,189276.0
2016-02-22 12:30:00,22.58,22.7,22.57,22.68,317594.0,21.5688,21.6835,21.5593,21.6643,317594.0
2016-02-22 12:40:00,22.68,22.68,22.55,22.55,125510.0,21.6643,21.6643,21.5402,21.5402,125510.0
2016-02-22 12:50:00,22.55,22.59,22.52,22.55,150560.0,21.5402,21.5784,21.5115,21.5402,150560.0
2016-02-22 13:00:00,22.55,22.64,22.53,22.6,134798.0,21.5402,21.6261,21.5211,21.5879,134798.0
2016-02-22 13:10:00,22.61,22.65,22.57,22.64,169204.0,21.5975,21.6357,21.5593,21.6261,169204.0
2016-02-22 13:20:00,22.64,22.67,22.62,22.66,140822.0,21.6261,21.6548,21.607,21.6452,140822.0
2016-02-22 13:30:00,22.66,22.81,22.64,22.8,378404.0,21.6452,21.7885,21.6261,21.779,378404.0
2016-02-22 13:40:00,22.8,22.83,22.75,22.81,298620.0,21.779,21.8076,21.7312,21.7885,298620.0
2016-02-22 13:50:00,22.82,22.82,22.77,22.78,237974.0,21.7981,21.7981,21.7503,21.7599,237974.0
2016-02-22 14:00:00,22.78,22.8,22.69,22.71,269852.0,21.7599,21.779,21.6739,21.693,269852.0
2016-02-22 14:10:00,22.71,22.75,22.66,22.66,227638.0,21.693,21.7312,21.6452,21.6452,227638.0
2016-02-22 14:20:00,22.67,22.72,22.66,22.71,198248.0,21.6548,21.7026,21.6452,21.693,198248.0
2016-02-22 14:30:00,22.71,22.71,22.65,22.67,144942.0,21.693,21.693,21.6357,21.6548,144942.0
2016-02-22 14:40:00,22.67,22.68,22.63,22.68,188666.0,21.6548,21.6643,21.6166,21.6643,188666.0
2016-02-22 14:50:00,22.67,22.75,22.66,22.73,213020.0,21.6548,21.7312,21.6452,21.7121,213020.0
2016-02-22 15:00:00,22.73,22.75,22.56,22.58,402104.0,21.7121,21.7312,21.5497,21.5688,402104.0
2016-02-22 15:10:00,22.58,22.61,22.5,22.53,291600.0,21.5688,21.5975,21.4924,21.5211,291600.0
2016-02-22 15:20:00,22.53,22.61,22.52,22.55,291124.0,21.5211,21.5975,21.5115,21.5402,291124.0
2016-02-22 15:30:00,22.54,22.59,22.51,22.58,223882.0,21.5306,21.5784,21.502,21.5688,223882.0
2016-02-22 15:40:00,22.57,22.65,22.5,22.54,473218.0,21.5593,21.6357,21.4924,21.5306,473218.0
2016-02-22 15:50:00,22.55,22.58,22.47,22.57,610808.0,21.5402,21.5688,21.4638,21.5593,610808.0
2016-02-23 09:30:00,22.32,22.42,22.18,22.27,596286.0,21.3205,21.416,21.1867,21.2727,596286.0
2016-02-23 09:40:00,22.27,22.51,22.25,22.36,527602.0,21.2727,21.502,21.2536,21.3587,527602.0
2016-02-23 09:50:00,22.38,22.46,22.36,22.42,262114.0,21.3778,21.4542,21.3587,21.416,262114.0
2016-02-23 10:00:00,22.43,22.5,22.25,22.28,526640.0,21.4255,21.4924,21.2536,21.2823,526640.0
2016-02-23 10:10:00,22.27,22.3,22.05,22.06,538560.0,21.2727,21.3014,21.0626,21.0721,538560.0
2016-02-23 10:20:00,22.08,22.28,22.07,22.28,371884.0,21.0912,21.2823,21.0817,21.2823,371884.0
2016-02-23 10:30:00,22.28,22.34,22.21,22.28,352202.0,21.2823,21.3396,21.2154,21.2823,352202.0
2016-02-23 10:40:00,22.28,22.36,22.23,22.25,486154.0,21.2823,21.3587,21.2345,21.2536,486154.0
2016-02-23 10:50:00,22.25,22.25,22.11,22.15,576552.0,21.2536,21.2536,21.1199,21.1581,576552.0
2016-02-23 11:00:00,22.15,22.15,21.98,21.99,790616.0,21.1581,21.1581,20.9957,21.0052,790616.0
2016-02-23 11:10:00,21.99,22.05,21.89,22.05,690468.0,21.0052,21.0626,20.9097,21.0626,690468.0
2016-02-23 11:20:00,22.04,22.13,21.99,22.11,424852.0,21.053,21.139,21.0052,21.1199,424852.0
2016-02-23 11:30:00,22.13,22.29,22.01,22.24,521312.0,21.139,21.2918,21.0244,21.2441,521312.0
2016-02-23 11:40:00,22.25,22.36,22.24,22.29,441254.0,21.2536,21.3587,21.2441,21.2918,441254.0
2016-02-23 11:50:00,22.29,22.34,22.22,22.28,287170.0,21.2918,21.3396,21.2249,21.2823,287170.0
2016-02-23 12:00:00,22.28,22.28,22.17,22.17,221306.0,21.2823,21.2823,21.1772,21.1772,221306.0
2016-02-23 12:10:00,22.18,22.22,22.13,22.14,230278.0,21.1867,21.2249,21.139,21.1485,230278.0
2016-02-23 12:20:00,22.15,22.25,22.12,22.24,200872.0,21.1581,21.2536,21.1294,21.2441,200872.0
2016-02-23 12:30:00,22.23,22.26,22.21,22.24,234204.0,21.2345,21.2632,21.2154,21.2441,234204.0
2016-02-23 12:40:00,22.24,22.32,22.23,22.27,171566.0,21.2441,21.3205,21.2345,21.2727,171566.0
2016-02-23 12:50:00,22.28,22.31,22.23,22.31,146502.0,21.2823,21.3109,21.2345,21.3109,146502.0
2016-02-23 13:00:00,22.3,22.32,22.25,22.31,177134.0,21.3014,21.3205,21.2536,21.3109,177134.0
2016-02-23 13:10:00,22.3,22.32,22.24,22.27,143540.0,21.3014,21.3205,21.2441,21.2727,143540.0
2016-02-23 13:20:00,22.27,22.3,22.24,22.29,164394.0,21.2727,21.3014,21.2441,21.2918,164394.0
2016-02-23 13:30:00,22.29,22.3,22.2,22.22,245966.0,21.2918,21.3014,21.2058,21.2249,245966.0
2016-02-23 13:40:00,22.22,22.23,22.17,22.2,262044.0,21.2249,21.2345,21.1772,21.2058,262044.0
2016-02-23 13:50:00,22.18,22.25,22.15,22.25,239972.0,21.1867,21.2536,21.1581,21.2536,239972.0
2016-02-23 14:00:00,22.24,22.26,22.14,22.15,311050.0,21.2441,21.2632,21.1485,21.1581,311050.0
2016-02-23 14:10:00,22.16,22.26,22.15,22.25,295366.0,21.1676,21.2632,21.1581,21.2536,295366.0
2016-02-23 14:20:00,22.25,22.28,22.21,22.24,176942.0,21.2536,21.2823,21.2154,21.2441,176942.0
2016-02-23 14:30:00,22.24,22.29,22.18,22.21,281158.0,21.2441,21.2918,21.1867,21.2154,281158.0
2016-02-23 14:40:00,22.21,22.22,22.17,22.22,142956.0,21.2154,21.2249,21.1772,21.2249,142956.0
2016-02-23 14:50:00,22.22,22.24,22.14,22.15,284884.0,21.2249,21.2441,21.1485,21.1581,284884.0
2016-02-23 15:00:00,22.15,22.17,21.99,22.07,822306.0,21.1581,21.1772,21.0052,21.0817,822306.0
2016-02-23 15:10:00,22.08,22.08,21.99,22.02,473008.0,21.0912,21.0912,21.0052,21.0339,473008.0
2016-02-23 15:20:00,22.02,22.06,21.95,21.97,257920.0,21.0339,21.0721,20.967,20.9861,257920.0
2016-02-23 15:30:00,21.97,22.11,21.96,22.11,584880.0,20.9861,21.1199,20.9766,21.1199,584880.0
2016-02-23 15:40:00,22.11,22.14,22.04,22.1,321088.0,21.1199,21.1485,21.053,21.1103,321088.0
2016-02-23 15:50:00,22.09,22.1,21.9,21.95,763368.0,21.1008,21.1103,20.9193,20.967,763368.0
2016-02-24 09:30:00,21.28,21.44,21.05,21.11,777140.0,20.327,20.4799,20.1073,20.1647,777140.0
2016-02-24 09:40:00,21.1,21.17,20.91,21.0,829306.0,20.1551,20.222,19.9736,20.0596,829306.0
2016-02-24 09:50:00,20.99,21.07,20.89,20.99,513780.0,20.05,20.1264,19.9545,20.05,513780.0
2016-02-24 10:00:00,20.98,21.13,20.86,21.08,500880.0,20.0405,20.1838,19.9259,20.136,500880.0
2016-02-24 10:10:00,21.1,21.11,20.99,21.07,212740.0,20.1551,20.1647,20.05,20.1264,212740.0
2016-02-24 10:20:00,21.07,21.14,20.97,21.11,280106.0,20.1264,20.1933,20.0309,20.1647,280106.0
2016-02-24 10:30:00,21.12,21.4,20.95,21.37,919112.0,20.1742,20.4417,20.0118,20.413,919112.0
2016-02-24 10:40:00,21.35,21.42,21.25,21.3,343784.0,20.3939,20.4608,20.2984,20.3461,343784.0
2016-02-24 10:50:00,21.32,21.36,21.17,21.25,475248.0,20.3653,20.4035,20.222,20.2984,475248.0
2016-02-24 11:00:00,21.27,21.34,21.18,21.24,401124.0,20.3175,20.3844,20.2315,20.2888,401124.0
2016-02-24 11:10:00,21.24,21.25,21.09,21.11,520234.0,20.2888,20.2984,20.1456,20.1647,520234.0
2016-02-24 11:20:00,21.13,21.25,21.1,21.2,281374.0,20.1838,20.2984,20.1551,20.2506,281374.0
2016-02-24 11:30:00,21.21,21.42,21.19,21.41,402614.0,20.2602,20.4608,20.2411,20.4512,402614.0
2016-02-24 11:40:00,21.42,21.61,21.42,21.6,538786.0,20.4608,20.6423,20.4608,20.6327,538786.0
2016-02-24 11:50:00,21.61,21.68,21.59,21.63,444204.0,20.6423,20.7091,20.6232,20.6614,444204.0
2016-02-24 12:00:00,21.63,21.84,21.6,21.83,601282.0,20.6614,20.862,20.6327,20.8524,601282.0
2016-02-24 12:10:00,21.83,21.88,21.7,21.75,411608.0,20.8524,20.9002,20.7282,20.776,411608.0
2016-02-24 12:20:00,21.75,21.83,21.68,21.7,332822.0,20.776,20.8524,20.7091,20.7282,332822.0
2016-02-24 12:30:00,21.7,21.8,21.6,21.66,290852.0,20.7282,20.8238,20.6327,20.69,290852.0
2016-02-24 12:40:00,21.65,21.7,21.6,21.68,285416.0,20.6805,20.7282,20.6327,20.7091,285416.0
2016-02-24 12:50:00,21.68,21.82,21.66,21.77,310014.0,20.7091,20.8429,20.69,20.7951,310014.0
2016-02-24 13:00:00,21.78,22.08,21.77,22.06,531280.0,20.8047,21.0912,20.7951,21.0721,531280.0
2016-02-24 13:10:00,22.07,22.07,21.93,21.95,421950.0,21.0817,21.0817,20.9479,20.967,421950.0
2016-02-24 13:20:00,21.95,22.05,21.93,21.97,262830.0,20.967,21.0626,20.9479,20.9861,262830.0
2016-02-24 13:30:00,21.97,21.99,21.9,21.93,218054.0,20.9861,21.0052,20.9193,20.9479,218054.0
2016-02-24 13:40:00,21.93,22.0,21.86,21.93,328736.0,20.9479,21.0148,20.8811,20.9479,328736.0
2016-02-24 13:50:00,21.92,22.0,21.92,21.94,270440.0,20.9384,21.0148,20.9384,20.9575,270440.0
2016-02-24 14:00:00,21.95,22.2,21.93,22.18,449806.0,20.967,21.2058,20.9479,21.1867,449806.0
2016-02-24 14:10:00,22.19,22.38,22.15,22.3,515556.0,21.1963,21.3778,21.1581,21.3014,515556.0
2016-02-24 14:20:00,22.3,22.47,22.3,22.34,723996.0,21.3014,21.4638,21.3014,21.3396,723996.0
2016-02-24 14:30:00,22.35,22.46,22.33,22.35,298424.0,21.3491,21.4542,21.33,21.3491,298424.0
2016-02-24 14:40:00,22.36,22.43,22.32,22.43,415188.0,21.3587,21.4255,21.3205,21.4255,415188.0
2016-02-24 14:50:00,22.43,22.45,22.24,22.24,264690.0,21.4255,21.4446,21.2441,21.2441,264690.0
2016-02-24 15:00:00,22.27,22.46,22.27,22.45,458028.0,21.2727,21.4542,21.2727,21.4446,458028.0
2016-02-24 15:10:00,22.46,22.58,22.43,22.57,339578.0,21.4542,21.5688,21.4255,21.5593,339578.0
2016-02-24 15:20:00,22.59,22.64,22.5,22.61,342770.0,21.5784,21.6261,21.4924,21.5975,342770.0
2016-02-24 15:30:00,22.62,22.68,22.55,22.66,408196.0,21.607,21.6643,21.5402,21.6452,408196.0
2016-02-24 15:40:00,22.65,22.71,22.49,22.53,503252.0,21.6357,21.693,21.4829,21.5211,503252.0
2016-02-24 15:50:00,22.53,22.66,22.53,22.58,503878.0,21.5211,21.6452,21.5211,21.5688,503878.0
2016-02-25 09:30:00,22.71,23.05,22.66,22.84,738504.0,21.693,22.0178,21.6452,21.8172,738504.0
2016-02-25 09:40:00,22.82,22.86,22.58,22.61,464380.0,21.7981,21.8363,21.5688,21.5975,464380.0
2016-02-25 09:50:00,22.61,22.77,22.6,22.65,489374.0,21.5975,21.7503,21.5879,21.6357,489374.0
2016-02-25 10:00:00,22.64,22.64,22.45,22.54,542626.0,21.6261,21.6261,21.4446,21.5306,542626.0
2016-02-25 10:10:00,22.52,22.72,22.43,22.67,514350.0,21.5115,21.7026,21.4255,21.6548,514350.0
2016-02-25 10:20:00,22.68,22.75,22.53,22.73,290174.0,21.6643,21.7312,21.5211,21.7121,290174.0
2016-02-25 10:30:00,22.71,22.71,22.54,22.66,240680.0,21.693,21.693,21.5306,21.6452,240680.0
2016-02-25 10:40:00,22.64,22.8,22.62,22.66,295058.0,21.6261,21.779,21.607,21.6452,295058.0
2016-02-25 10:50:00,22.66,22.68,22.51,22.52,278302.0,21.6452,21.6643,21.502,21.5115,278302.0
2016-02-25 11:00:00,22.51,22.61,22.49,22.58,268956.0,21.502,21.5975,21.4829,21.5688,268956.0
2016-02-25 11:10:00,22.57,22.58,22.45,22.46,256226.0,21.5593,21.5688,21.4446,21.4542,256226.0
2016-02-25 11:20:00,22.45,22.65,22.45,22.61,314956.0,21.4446,21.6357,21.4446,21.5975,314956.0
2016-02-25 11:30:00,22.6,22.67,22.54,22.61,323180.0,21.5879,21.6548,21.5306,21.5975,323180.0
2016-02-25 11:40:00,22.6,22.63,22.49,22.57,248412.0,21.5879,21.6166,21.4829,21.5593,248412.0
2016-02-25 11:50:00,22.56,22.73,22.56,22.68,318648.0,21.5497,21.7121,21.5497,21.6643,318648.0
2016-02-25 12:00:00,22.69,22.72,22.63,22.65,170028.0,21.6739,21.7026,21.6166,21.6357,170028.0
2016-02-25 12:10:00,22.66,22.7,22.61,22.63,229100.0,21.6452,21.6835,21.5975,21.6166,229100.0
2016-02-25 12:20:00,22.64,22.66,22.57,22.62,214890.0,21.6261,21.6452,21.5593,21.607,214890.0
2016-02-25 12:30:00,22.61,22.63,22.56,22.56,198834.0,21.5975,21.6166,21.5497,21.5497,198834.0
2016-02-25 12:40:00,22.55,22.58,22.49,22.55,218748.0,21.5402,21.5688,21.4829,21.5402,218748.0
2016-02-25 12:50:00,22.55,22.63,22.55,22.6,142056.0,21.5402,21.6166,21.5402,21.5879,142056.0
2016-02-25 13:00:00,22.6,22.68,22.57,22.65,184648.0,21.5879,21.6643,21.5593,21.6357,184648.0
2016-02-25 13:10:00,22.66,22.79,22.63,22.78,377580.0,21.6452,21.7694,21.6166,21.7599,377580.0
2016-02-25 13:20:00,22.78,22.89,22.77,22.88,354310.0,21.7599,21.8649,21.7503,21.8554,354310.0
2016-02-25 13:30:00,22.87,22.96,22.85,22.93,429898.0,21.8458,21.9318,21.8267,21.9032,429898.0
2016-02-25 13:40:00,22.94,23.02,22.93,22.99,372306.0,21.9127,21.9891,21.9032,21.9605,372306.0
2016-02-25 13:50:00,22.99,23.07,22.96,23.04,390680.0,21.9605,22.0369,21.9318,22.0082,390680.0
2016-02-25 14:00:00,23.04,23.09,23.0,23.08,376526.0,22.0082,22.056,21.97,22.0464,376526.0
2016-02-25 14:10:00,23.07,23.17,23.07,23.15,416292.0,22.0369,22.1324,22.0369,22.1133,416292.0
2016-02-25 14:20:00,23.16,23.19,23.05,23.08,350062.0,22.1229,22.1515,22.0178,22.0464,350062.0
2016-02-25 14:30:00,23.07,23.11,23.01,23.09,209124.0,22.0369,22.0751,21.9796,22.056,209124.0
2016-02-25 14:40:00,23.09,23.1,23.02,23.02,164198.0,22.056,22.0655,21.9891,21.9891,164198.0
2016-02-25 14:50:00,23.02,23.02,22.95,23.01,392918.0,21.9891,21.9891,21.9223,21.9796,392918.0
2016-02-25 15:00:00,23.01,23.11,22.99,23.1,247384.0,21.9796,22.0751,21.9605,22.0655,247384.0
2016-02-25 15:10:00,23.11,23.14,23.04,23.06,488654.0,22.0751,22.1037,22.0082,22.0273,488654.0
2016-02-25 15:20:00,23.06,23.09,23.0,23.01,190246.0,22.0273,22.056,21.97,21.9796,190246.0
2016-02-25 15:30:00,23.02,23.11,22.98,23.11,278380.0,21.9891,22.0751,21.9509,22.0751,278380.0
2016-02-25 15:40:00,23.11,23.19,23.09,23.15,484136.0,22.0751,22.1515,22.056,22.1133,484136.0
2016-02-25 15:50:00,23.15,23.23,23.14,23.18,735568.0,22.1133,22.1897,22.1037,22.142,735568.0
2016-02-26 09:30:00,23.57,23.65,23.43,23.58,658294.0,22.5145,22.5909,22.3808,22.524,658294.0
2016-02-26 09:40:00,23.6,23.61,23.4,23.5,447346.0,22.5431,22.5527,22.3521,22.4476,447346.0
2016-02-26 09:50:00,23.49,23.75,23.48,23.6,501478.0,22.4381,22.6864,22.4285,22.5431,501478.0
2016-02-26 10:00:00,23.58,23.6,23.39,23.4,1046038.0,22.524,22.5431,22.3426,22.3521,1046038.0
2016-02-26 10:10:00,23.4,23.49,23.33,23.47,320338.0,22.3521,22.4381,22.2852,22.419,320338.0
2016-02-26 10:20:00,23.47,23.5,23.32,23.39,274764.0,22.419,22.4476,22.2757,22.3426,274764.0
2016-02-26 10:30:00,23.39,23.61,23.39,23.58,541172.0,22.3426,22.5527,22.3426,22.524,541172.0
2016-02-26 10:40:00,23.58,23.63,23.5,23.56,348396.0,22.524,22.5718,22.4476,22.5049,348396.0
2016-02-26 10:50:00,23.56,23.66,23.5,23.64,500186.0,22.5049,22.6005,22.4476,22.5814,500186.0
2016-02-26 11:00:00,23.64,23.78,23.62,23.68,639960.0,22.5814,22.7151,22.5623,22.6196,639960.0
2016-02-26 11:10:00,23.67,23.82,23.65,23.77,420880.0,22.61,22.7533,22.5909,22.7055,420880.0
2016-02-26 11:20:00,23.75,23.81,23.63,23.63,427586.0,22.6864,22.7437,22.5718,22.5718,427586.0
2016-02-26 11:30:00,23.62,23.66,23.52,23.52,498320.0,22.5623,22.6005,22.4667,22.4667,498320.0
2016-02-26 11:40:00,23.51,23.62,23.48,23.61,589712.0,22.4572,22.5623,22.4285,22.5527,589712.0
2016-02-26 11:50:00,23.59,23.74,23.54,23.71,365290.0,22.5336,22.6769,22.4858,22.6482,365290.0
2016-02-26 12:00:00,23.68,23.68,23.54,23.61,286974.0,22.6196,22.6196,22.4858,22.5527,286974.0
2016-02-26 12:10:00,23.61,23.71,23.58,23.66,267038.0,22.5527,22.6482,22.524,22.6005,267038.0
2016-02-26 12:20:00,23.65,23.72,23.63,23.7,330766.0,22.5909,22.6578,22.5718,22.6387,330766.0
2016-02-26 12:30:00,23.71,23.75,23.68,23.71,260460.0,22.6482,22.6864,22.6196,22.6482,260460.0
2016-02-26 12:40:00,23.71,23.74,23.64,23.67,275180.0,22.6482,22.6769,22.5814,22.61,275180.0
2016-02-26 12:50:00,23.66,23.8,23.64,23.72,316266.0,22.6005,22.7342,22.5814,22.6578,316266.0
2016-02-26 13:00:00,23.72,23.78,23.68,23.77,202270.0,22.6578,22.7151,22.6196,22.7055,202270.0
2016-02-26 13:10:00,23.75,23.76,23.64,23.68,228720.0,22.6864,22.696,22.5814,22.6196,228720.0
2016-02-26 13:20:00,23.68,23.74,23.65,23.67,277700.0,22.6196,22.6769,22.5909,22.61,277700.0
2016-02-26 13:30:00,23.67,23.71,23.62,23.67,371686.0,22.61,22.6482,22.5623,22.61,371686.0
2016-02-26 13:40:00,23.67,23.7,23.54,23.6,222954.0,22.61,22.6387,22.4858,22.5431,222954.0
2016-02-26 13:50:00,23.6,23.6,23.45,23.53,317088.0,22.5431,22.5431,22.3999,22.4763,317088.0
2016-02-26 14:00:00,23.53,23.57,23.49,23.53,277086.0,22.4763,22.5145,22.4381,22.4763,277086.0
2016-02-26 14:10:00,23.53,23.53,23.41,23.44,234528.0,22.4763,22.4763,22.3617,22.3903,234528.0
2016-02-26 14:20:00,23.43,23.5,23.39,23.47,177994.0,22.3808,22.4476,22.3426,22.419,177994.0
2016-02-26 14:30:00,23.45,23.52,23.34,23.34,245454.0,22.3999,22.4667,22.2948,22.2948,245454.0
2016-02-26 14:40:00,23.33,23.5,23.3,23.48,189712.0,22.2852,22.4476,22.2566,22.4285,189712.0
2016-02-26 14:50:00,23.48,23.5,23.39,23.39,241696.0,22.4285,22.4476,22.3426,22.3426,241696.0
2016-02-26 15:00:00,23.39,23.56,23.38,23.54,282388.0,22.3426,22.5049,22.333,22.4858,282388.0
2016-02-26 15:10:00,23.54,23.67,23.52,23.65,439156.0,22.4858,22.61,22.4667,22.5909,439156.0
2016-02-26 15:20:00,23.65,23.67,23.52,23.55,273868.0,22.5909,22.61,22.4667,22.4954,273868.0
2016-02-26 15:30:00,23.55,23.63,23.5,23.52,291790.0,22.4954,22.5718,22.4476,22.4667,291790.0
2016-02-26 15:40:00,23.52,23.63,23.5,23.6,339724.0,22.4667,22.5718,22.4476,22.5431,339724.0
2016-02-26 15:50:00,23.6,23.67,23.57,23.61,493138.0,22.5431,22.61,22.5145,22.5527,493138.0
2016-02-29 09:30:00,23.57,23.75,23.49,23.73,380600.0,22.5145,22.6864,22.4381,22.6673,380600.0
2016-02-29 09:40:00,23.74,23.8,23.56,23.63,385456.0,22.6769,22.7342,22.5049,22.5718,385456.0
2016-02-29 09:50:00,23.65,23.8,23.65,23.66,303900.0,22.5909,22.7342,22.5909,22.6005,303900.0
2016-02-29 10:00:00,23.65,23.85,23.57,23.71,373506.0,22.5909,22.782,22.5145,22.6482,373506.0
2016-02-29 10:10:00,23.72,23.81,23.64,23.72,298158.0,22.6578,22.7437,22.5814,22.6578,298158.0
2016-02-29 10:20:00,23.73,23.89,23.65,23.68,484582.0,22.6673,22.8202,22.5909,22.6196,484582.0
2016-02-29 10:30:00,23.68,23.78,23.61,23.75,491006.0,22.6196,22.7151,22.5527,22.6864,491006.0
2016-02-29 10:40:00,23.75,23.9,23.72,23.88,408948.0,22.6864,22.8297,22.6578,22.8106,408948.0
2016-02-29 10:50:00,23.89,23.98,23.82,23.97,371930.0,22.8202,22.9061,22.7533,22.8966,371930.0
2016-02-29 11:00:00,23.97,24.06,23.94,23.99,322876.0,22.8966,22.9826,22.8679,22.9157,322876.0
2016-02-29 11:10:00,24.0,24.07,23.96,24.05,220168.0,22.9252,22.9921,22.887,22.973,220168.0
2016-02-29 11:20:00,24.04,24.11,24.0,24.03,329418.0,22.9634,23.0303,22.9252,22.9539,329418.0
2016-02-29 11:30:00,24.03,24.18,24.02,24.17,393266.0,22.9539,23.0972,22.9443,23.0876,393266.0
2016-02-29 11:40:00,24.17,24.2,24.09,24.11,206112.0,23.0876,23.1163,23.0112,23.0303,206112.0
2016-02-29 11:50:00,24.12,24.14,24.03,24.1,226676.0,23.0399,23.059,22.9539,23.0208,226676.0
2016-02-29 12:00:00,24.1,24.11,24.04,24.06,143406.0,23.0208,23.0303,22.9634,22.9826,143406.0
2016-02-29 12:10:00,24.07,24.16,24.07,24.14,253918.0,22.9921,23.0781,22.9921,23.059,253918.0
2016-02-29 12:20:00,24.14,24.15,24.02,24.07,235168.0,23.059,23.0685,22.9443,22.9921,235168.0
2016-02-29 12:30:00,24.09,24.13,24.0,24.02,209540.0,23.0112,23.0494,22.9252,22.9443,209540.0
2016-02-29 12:40:00,24.03,24.08,24.02,24.03,160756.0,22.9539,23.0017,22.9443,22.9539,160756.0
2016-02-29 12:50:00,24.04,24.1,24.02,24.09,165670.0,22.9634,23.0208,22.9443,23.0112,165670.0
2016-02-29 13:00:00,24.09,24.11,24.04,24.06,152444.0,23.0112,23.0303,22.9634,22.9826,152444.0
2016-02-29 13:10:00,24.06,24.09,24.0,24.04,176010.0,22.9826,23.0112,22.9252,22.9634,176010.0
2016-02-29 13:20:00,24.06,24.06,23.96,23.97,211786.0,22.9826,22.9826,22.887,22.8966,211786.0
2016-02-29 13:30:00,23.97,23.99,23.92,23.98,362644.0,22.8966,22.9157,22.8488,22.9061,362644.0
2016-02-29 13:40:00,23.97,23.99,23.89,23.98,182214.0,22.8966,22.9157,22.8202,22.9061,182214.0
2016-02-29 13:50:00,23.98,23.99,23.93,23.97,179150.0,22.9061,22.9157,22.8584,22.8966,179150.0
2016-02-29 14:00:00,23.97,23.99,23.82,23.85,199770.0,22.8966,22.9157,22.7533,22.782,199770.0
2016-02-29 14:10:00,23.85,23.85,23.76,23.79,280572.0,22.782,22.782,22.696,22.7246,280572.0
2016-02-29 14:20:00,23.78,23.78,23.65,23.75,438372.0,22.7151,22.7151,22.5909,22.6864,438372.0
2016-02-29 14:30:00,23.75,23.8,23.72,23.78,237092.0,22.6864,22.7342,22.6578,22.7151,237092.0
2016-02-29 14:40:00,23.79,23.8,23.62,23.64,319086.0,22.7246,22.7342,22.5623,22.5814,319086.0
2016-02-29 14:50:00,23.62,23.67,23.55,23.59,351756.0,22.5623,22.61,22.4954,22.5336,351756.0
2016-02-29 15:00:00,23.59,23.59,23.42,23.49,316530.0,22.5336,22.5336,22.3712,22.4381,316530.0
2016-02-29 15:10:00,23.49,23.49,23.36,23.4,611796.0,22.4381,22.4381,22.3139,22.3521,611796.0
2016-02-29 15:20:00,23.41,23.57,23.39,23.55,486484.0,22.3617,22.5145,22.3426,22.4954,486484.0
2016-02-29 15:30:00,23.55,23.6,23.48,23.55,308770.0,22.4954,22.5431,22.4285,22.4954,308770.0
2016-02-29 15:40:00,23.56,23.6,23.5,23.55,327650.0,22.5049,22.5431,22.4476,22.4954,327650.0
2016-02-29 15:50:00,23.54,23.56,23.32,23.33,660596.0,22.4858,22.5049,22.2757,22.2852,660596.0
2016-03-01 09:30:00,23.92,24.03,23.66,23.68,697896.0,22.8488,22.9539,22.6005,22.6196,697896.0
2016-03-01 09:40:00,23.68,23.71,23.54,23.64,476164.0,22.6196,22.6482,22.4858,22.5814,476164.0
2016-03-01 09:50:00,23.63,23.71,23.57,23.64,341800.0,22.5718,22.6482,22.5145,22.5814,341800.0
2016-03-01 10:00:00,23.65,23.89,23.65,23.79,513252.0,22.5909,22.8202,22.5909,22.7246,513252.0
2016-03-01 10:10:00,23.81,23.86,23.7,23.75,377940.0,22.7437,22.7915,22.6387,22.6864,377940.0
2016-03-01 10:20:00,23.75,24.16,23.75,24.11,616098.0,22.6864,23.0781,22.6864,23.0303,616098.0
2016-03-01 10:30:00,24.11,24.27,24.06,24.22,629000.0,23.0303,23.1831,22.9826,23.1354,629000.0
2016-03-01 10:40:00,24.23,24.24,24.06,24.06,253428.0,23.1449,23.1545,22.9826,22.9826,253428.0
2016-03-01 10:50:00,24.09,24.11,23.99,24.01,342442.0,23.0112,23.0303,22.9157,22.9348,342442.0
2016-03-01 11:00:00,24.03,24.08,23.97,24.06,517120.0,22.9539,23.0017,22.8966,22.9826,517120.0
2016-03-01 11:10:00,24.05,24.25,24.05,24.21,466924.0,22.973,23.164,22.973,23.1258,466924.0
2016-03-01 11:20:00,24.21,24.33,24.21,24.3,537198.0,23.1258,23.2405,23.1258,23.2118,537198.0
2016-03-01 11:30:00,24.31,24.31,24.18,24.25,315914.0,23.2214,23.2214,23.0972,23.164,315914.0
2016-03-01 11:40:00,24.27,24.27,24.16,24.23,417210.0,23.1831,23.1831,23.0781,23.1449,417210.0
2016-03-01 11:50:00,24.24,24.32,24.19,24.26,357238.0,23.1545,23.2309,23.1067,23.1736,357238.0
2016-03-01 12:00:00,24.26,24.39,24.24,24.36,600930.0,23.1736,23.2978,23.1545,23.2691,600930.0
2016-03-01 12:10:00,24.37,24.43,24.33,24.41,563560.0,23.2787,23.336,23.2405,23.3169,563560.0
2016-03-01 12:20:00,24.41,24.43,24.32,24.34,186982.0,23.3169,23.336,23.2309,23.25,186982.0
2016-03-01 12:30:00,24.35,24.38,24.23,24.23,520476.0,23.2596,23.2882,23.1449,23.1449,520476.0
2016-03-01 12:40:00,24.24,24.36,24.2,24.28,248568.0,23.1545,23.2691,23.1163,23.1927,248568.0
2016-03-01 12:50:00,24.27,24.36,24.25,24.35,170790.0,23.1831,23.2691,23.164,23.2596,170790.0
2016-03-01 13:00:00,24.33,24.35,24.27,24.29,229448.0,23.2405,23.2596,23.1831,23.2023,229448.0
2016-03-01 13:10:00,24.3,24.39,24.25,24.38,136962.0,23.2118,23.2978,23.164,23.2882,136962.0
2016-03-01 13:20:00,24.39,24.47,24.39,24.42,406788.0,23.2978,23.3742,23.2978,23.3264,406788.0
2016-03-01 13:30:00,24.42,24.47,24.41,24.45,203408.0,23.3264,23.3742,23.3169,23.3551,203408.0
2016-03-01 13:40:00,24.45,24.5,24.41,24.45,394436.0,23.3551,23.4028,23.3169,23.3551,394436.0
2016-03-01 13:50:00,24.44,24.46,24.35,24.36,224410.0,23.3455,23.3646,23.2596,23.2691,224410.0
2016-03-01 14:00:00,24.38,24.4,24.35,24.39,260576.0,23.2882,23.3073,23.2596,23.2978,260576.0
2016-03-01 14:10:00,24.39,24.42,24.31,24.32,265990.0,23.2978,23.3264,23.2214,23.2309,265990.0
2016-03-01 14:20:00,24.32,24.34,24.27,24.32,211866.0,23.2309,23.25,23.1831,23.2309,211866.0
2016-03-01 14:30:00,24.32,24.36,24.25,24.29,284398.0,23.2309,23.2691,23.164,23.2023,284398.0
2016-03-01 14:40:00,24.29,24.45,24.28,24.45,235252.0,23.2023,23.3551,23.1927,23.3551,235252.0
2016-03-01 14:50:00,24.45,24.56,24.45,24.56,550570.0,23.3551,23.4602,23.3551,23.4602,550570.0
2016-03-01 15:00:00,24.55,24.62,24.53,24.6,369210.0,23.4506,23.5175,23.4315,23.4984,369210.0
2016-03-01 15:10:00,24.6,24.63,24.54,24.56,327600.0,23.4984,23.527,23.4411,23.4602,327600.0
2016-03-01 15:20:00,24.56,24.61,24.53,24.57,315734.0,23.4602,23.5079,23.4315,23.4697,315734.0
2016-03-01 15:30:00,24.57,24.6,24.54,24.55,383088.0,23.4697,23.4984,23.4411,23.4506,383088.0
2016-03-01 15:40:00,24.54,24.63,24.53,24.61,592126.0,23.4411,23.527,23.4315,23.5079,592126.0
2016-03-01 15:50:00,24.61,24.81,24.61,24.81,1337112.0,23.5079,23.699,23.5079,23.699,1337112.0
2016-03-02 09:30:00,24.74,24.8,24.58,24.74,617036.0,23.6321,23.6894,23.4793,23.6321,617036.0
2016-03-02 09:40:00,24.77,24.92,24.74,24.88,371138.0,23.6608,23.804,23.6321,23.7658,371138.0
2016-03-02 09:50:00,24.86,24.87,24.64,24.71,509654.0,23.7467,23.7563,23.5366,23.6034,509654.0
2016-03-02 10:00:00,24.69,24.91,24.67,24.84,291898.0,23.5843,23.7945,23.5652,23.7276,291898.0
2016-03-02 10:10:00,24.86,24.99,24.79,24.89,244820.0,23.7467,23.8709,23.6799,23.7754,244820.0
2016-03-02 10:20:00,24.89,24.94,24.82,24.91,111944.0,23.7754,23.8231,23.7085,23.7945,111944.0
2016-03-02 10:30:00,24.91,24.91,24.66,24.67,408022.0,23.7945,23.7945,23.5557,23.5652,408022.0
2016-03-02 10:40:00,24.66,24.92,24.62,24.91,325526.0,23.5557,23.804,23.5175,23.7945,325526.0
2016-03-02 10:50:00,24.89,25.11,24.86,25.09,598836.0,23.7754,23.9855,23.7467,23.9664,598836.0
2016-03-02 11:00:00,25.07,25.19,25.02,25.11,341692.0,23.9473,24.0619,23.8996,23.9855,341692.0
2016-03-02 11:10:00,25.1,25.2,25.0,25.0,341958.0,23.976,24.0715,23.8805,23.8805,341958.0
2016-03-02 11:20:00,25.0,25.09,24.98,25.09,262278.0,23.8805,23.9664,23.8614,23.9664,262278.0
2016-03-02 11:30:00,25.11,25.17,24.96,25.02,336064.0,23.9855,24.0428,23.8422,23.8996,336064.0
2016-03-02 11:40:00,25.02,25.11,24.98,25.06,323446.0,23.8996,23.9855,23.8614,23.9378,323446.0
2016-03-02 11:50:00,25.02,25.08,24.92,24.95,259920.0,23.8996,23.9569,23.804,23.8327,259920.0
2016-03-02 12:00:00,24.94,24.97,24.88,24.93,252850.0,23.8231,23.8518,23.7658,23.8136,252850.0
2016-03-02 12:10:00,24.91,24.97,24.91,24.92,243902.0,23.7945,23.8518,23.7945,23.804,243902.0
2016-03-02 12:20:00,24.92,24.96,24.89,24.93,147484.0,23.804,23.8422,23.7754,23.8136,147484.0
2016-03-02 12:30:00,24.93,25.09,24.88,25.04,465340.0,23.8136,23.9664,23.7658,23.9187,465340.0
2016-03-02 12:40:00,25.04,25.08,25.0,25.05,189572.0,23.9187,23.9569,23.8805,23.9282,189572.0
2016-03-02 12:50:00,25.05,25.11,25.02,25.1,231994.0,23.9282,23.9855,23.8996,23.976,231994.0
2016-03-02 13:00:00,25.1,25.11,25.04,25.1,260270.0,23.976,23.9855,23.9187,23.976,260270.0
2016-03-02 13:10:00,25.1,25.16,25.05,25.14,190818.0,23.976,24.0333,23.9282,24.0142,190818.0
2016-03-02 13:20:00,25.13,25.3,25.11,25.25,342634.0,24.0046,24.167,23.9855,24.1193,342634.0
2016-03-02 13:30:00,25.25,25.27,25.2,25.24,136244.0,24.1193,24.1384,24.0715,24.1097,136244.0
2016-03-02 13:40:00,25.24,25.34,25.24,25.3,201028.0,24.1097,24.2052,24.1097,24.167,201028.0
2016-03-02 13:50:00,25.29,25.33,25.13,25.15,285642.0,24.1575,24.1957,24.0046,24.0237,285642.0
2016-03-02 14:00:00,25.14,25.24,25.09,25.11,152124.0,24.0142,24.1097,23.9664,23.9855,152124.0
2016-03-02 14:10:00,25.11,25.13,25.05,25.08,156178.0,23.9855,24.0046,23.9282,23.9569,156178.0
2016-03-02 14:20:00,25.08,25.25,25.08,25.21,105220.0,23.9569,24.1193,23.9569,24.0811,105220.0
2016-03-02 14:30:00,25.21,25.32,25.21,25.29,200714.0,24.0811,24.1861,24.0811,24.1575,200714.0
2016-03-02 14:40:00,25.29,25.36,25.26,25.31,196492.0,24.1575,24.2243,24.1288,24.1766,196492.0
2016-03-02 14:50:00,25.32,25.33,25.24,25.27,185654.0,24.1861,24.1957,24.1097,24.1384,185654.0
2016-03-02 15:00:00,25.25,25.27,25.16,25.21,221260.0,24.1193,24.1384,24.0333,24.0811,221260.0
2016-03-02 15:10:00,25.21,25.33,25.21,25.28,198692.0,24.0811,24.1957,24.0811,24.1479,198692.0
2016-03-02 15:20:00,25.28,25.38,25.27,25.31,329986.0,24.1479,24.2434,24.1384,24.1766,329986.0
2016-03-02 15:30:00,25.32,25.42,25.27,25.39,346452.0,24.1861,24.2816,24.1384,24.253,346452.0
2016-03-02 15:40:00,25.39,25.5,25.38,25.47,265850.0,24.253,24.3581,24.2434,24.3294,265850.0
2016-03-02 15:50:00,25.48,25.61,25.42,25.61,571346.0,24.339,24.4631,24.2816,24.4631,571346.0
2016-03-03 09:30:00,25.6,25.68,25.52,25.55,267182.0,24.4536,24.53,24.3772,24.4058,267182.0
2016-03-03 09:40:00,25.57,25.72,25.54,25.71,242812.0,24.4249,24.5682,24.3963,24.5587,242812.0
2016-03-03 09:50:00,25.72,25.8,25.65,25.68,446848.0,24.5682,24.6446,24.5013,24.53,446848.0
2016-03-03 10:00:00,25.69,25.88,25.58,25.83,362194.0,24.5396,24.721,24.4345,24.6733,362194.0
2016-03-03 10:10:00,25.82,25.86,25.63,25.75,279788.0,24.6637,24.7019,24.4822,24.5969,279788.0
2016-03-03 10:20:00,25.76,25.86,25.71,25.82,271300.0,24.6064,24.7019,24.5587,24.6637,271300.0
2016-03-03 10:30:00,25.83,25.98,25.82,25.93,399970.0,24.6733,24.8166,24.6637,24.7688,399970.0
2016-03-03 10:40:00,25.95,26.07,25.91,26.03,456374.0,24.7879,24.9025,24.7497,24.8643,456374.0
2016-03-03 10:50:00,26.03,26.12,26.02,26.06,537774.0,24.8643,24.9503,24.8548,24.893,537774.0
2016-03-03 11:00:00,26.07,26.1,25.99,26.06,336852.0,24.9025,24.9312,24.8261,24.893,336852.0
2016-03-03 11:10:00,26.06,26.1,25.93,25.96,292424.0,24.893,24.9312,24.7688,24.7975,292424.0
2016-03-03 11:20:00,25.95,25.95,25.65,25.68,391298.0,24.7879,24.7879,24.5013,24.53,391298.0
2016-03-03 11:30:00,25.67,25.77,25.65,25.73,318356.0,24.5205,24.616,24.5013,24.5778,318356.0
2016-03-03 11:40:00,25.73,25.8,25.68,25.75,296820.0,24.5778,24.6446,24.53,24.5969,296820.0
2016-03-03 11:50:00,25.76,25.9,25.75,25.89,384036.0,24.6064,24.7402,24.5969,24.7306,384036.0
2016-03-03 12:00:00,25.9,25.95,25.78,25.93,197166.0,24.7402,24.7879,24.6255,24.7688,197166.0
2016-03-03 12:10:00,25.93,25.97,25.74,25.74,180880.0,24.7688,24.807,24.5873,24.5873,180880.0
2016-03-03 12:20:00,25.73,25.83,25.7,25.75,113482.0,24.5778,24.6733,24.5491,24.5969,113482.0
2016-03-03 12:30:00,25.75,25.84,25.72,25.83,209464.0,24.5969,24.6828,24.5682,24.6733,209464.0
2016-03-03 12:40:00,25.82,25.86,25.71,25.74,127372.0,24.6637,24.7019,24.5587,24.5873,127372.0
2016-03-03 12:50:00,25.74,25.82,25.7,25.8,88006.0,24.5873,24.6637,24.5491,24.6446,88006.0
2016-03-03 13:00:00,25.8,25.89,25.78,25.88,122404.0,24.6446,24.7306,24.6255,24.721,122404.0
2016-03-03 13:10:00,25.89,25.92,25.84,25.86,112744.0,24.7306,24.7593,24.6828,24.7019,112744.0
2016-03-03 13:20:00,25.87,25.9,25.79,25.84,127238.0,24.7115,24.7402,24.6351,24.6828,127238.0
2016-03-03 13:30:00,25.85,26.0,25.85,25.99,340838.0,24.6924,24.8357,24.6924,24.8261,340838.0
2016-03-03 13:40:00,26.0,26.04,25.92,26.03,321832.0,24.8357,24.8739,24.7593,24.8643,321832.0
2016-03-03 13:50:00,26.03,26.08,25.98,26.02,219050.0,24.8643,24.9121,24.8166,24.8548,219050.0
2016-03-03 14:00:00,26.03,26.06,25.98,26.02,108508.0,24.8643,24.893,24.8166,24.8548,108508.0
2016-03-03 14:10:00,26.0,26.07,25.99,26.05,149386.0,24.8357,24.9025,24.8261,24.8834,149386.0
2016-03-03 14:20:00,26.05,26.15,26.04,26.05,359066.0,24.8834,24.979,24.8739,24.8834,359066.0
2016-03-03 14:30:00,26.04,26.07,25.98,26.06,330026.0,24.8739,24.9025,24.8166,24.893,330026.0
2016-03-03 14:40:00,26.05,26.09,26.02,26.08,150156.0,24.8834,24.9216,24.8548,24.9121,150156.0
2016-03-03 14:50:00,26.09,26.09,26.01,26.04,205632.0,24.9216,24.9216,24.8452,24.8739,205632.0
2016-03-03 15:00:00,26.05,26.17,26.04,26.07,169966.0,24.8834,24.9981,24.8739,24.9025,169966.0
2016-03-03 15:10:00,26.07,26.09,26.01,26.03,175328.0,24.9025,24.9216,24.8452,24.8643,175328.0
2016-03-03 15:20:00,26.02,26.11,26.0,26.11,169304.0,24.8548,24.9407,24.8357,24.9407,169304.0
2016-03-03 15:30:00,26.11,26.27,26.06,26.22,900834.0,24.9407,25.0936,24.893,25.0458,900834.0
2016-03-03 15:40:00,26.22,26.3,26.2,26.27,262506.0,25.0458,25.1222,25.0267,25.0936,262506.0
2016-03-03 15:50:00,26.28,26.36,26.25,26.34,649800.0,25.1031,25.1796,25.0745,25.1604,649800.0
2016-03-04 09:30:00,26.36,26.48,26.05,26.24,855082.0,25.1796,25.2942,24.8834,25.0649,855082.0
2016-03-04 09:40:00,26.21,26.32,26.09,26.3,510776.0,25.0363,25.1413,24.9216,25.1222,510776.0
2016-03-04 09:50:00,26.3,26.45,26.14,26.24,579108.0,25.1222,25.2655,24.9694,25.0649,579108.0
2016-03-04 10:00:00,26.25,26.41,26.18,26.37,678126.0,25.0745,25.2273,25.0076,25.1891,678126.0
2016-03-04 10:10:00,26.38,26.55,26.27,26.46,690042.0,25.1987,25.361,25.0936,25.2751,690042.0
2016-03-04 10:20:00,26.46,26.54,26.37,26.48,565918.0,25.2751,25.3515,25.1891,25.2942,565918.0
2016-03-04 10:30:00,26.49,26.61,26.48,26.58,540120.0,25.3037,25.4184,25.2942,25.3897,540120.0
2016-03-04 10:40:00,26.58,26.74,26.53,26.72,555542.0,25.3897,25.5425,25.3419,25.5234,555542.0
2016-03-04 10:50:00,26.72,26.72,26.59,26.67,611530.0,25.5234,25.5234,25.3993,25.4757,611530.0
2016-03-04 11:00:00,26.68,26.84,26.67,26.84,517746.0,25.4852,25.6381,25.4757,25.6381,517746.0
2016-03-04 11:10:00,26.84,27.11,26.82,27.11,529404.0,25.6381,25.896,25.619,25.896,529404.0
2016-03-04 11:20:00,27.11,27.11,26.97,27.0,520428.0,25.896,25.896,25.7622,25.7909,520428.0
2016-03-04 11:30:00,27.0,27.16,26.99,27.05,356948.0,25.7909,25.9437,25.7813,25.8387,356948.0
2016-03-04 11:40:00,27.05,27.05,26.96,26.99,375618.0,25.8387,25.8387,25.7527,25.7813,375618.0
2016-03-04 11:50:00,27.0,27.15,26.99,27.15,289792.0,25.7909,25.9342,25.7813,25.9342,289792.0
2016-03-04 12:00:00,27.15,27.21,27.09,27.1,270606.0,25.9342,25.9915,25.8769,25.8864,270606.0
2016-03-04 12:10:00,27.1,27.16,27.04,27.07,224490.0,25.8864,25.9437,25.8291,25.8578,224490.0
2016-03-04 12:20:00,27.07,27.1,26.99,27.01,305242.0,25.8578,25.8864,25.7813,25.8004,305242.0
2016-03-04 12:30:00,27.02,27.1,27.02,27.06,320992.0,25.81,25.8864,25.81,25.8482,320992.0
2016-03-04 12:40:00,27.06,27.1,27.0,27.08,355630.0,25.8482,25.8864,25.7909,25.8673,355630.0
2016-03-04 12:50:00,27.08,27.25,27.04,27.14,522618.0,25.8673,26.0297,25.8291,25.9246,522618.0
2016-03-04 13:00:00,27.14,27.18,27.02,27.03,429128.0,25.9246,25.9628,25.81,25.8195,429128.0
2016-03-04 13:10:00,27.02,27.08,26.99,27.08,219520.0,25.81,25.8673,25.7813,25.8673,219520.0
2016-03-04 13:20:00,27.09,27.17,27.07,27.17,263528.0,25.8769,25.9533,25.8578,25.9533,263528.0
2016-03-04 13:30:00,27.16,27.2,27.07,27.2,376448.0,25.9437,25.9819,25.8578,25.9819,376448.0
2016-03-04 13:40:00,27.19,27.24,27.11,27.13,288448.0,25.9724,26.0201,25.896,25.9151,288448.0
2016-03-04 13:50:00,27.13,27.25,27.11,27.21,247864.0,25.9151,26.0297,25.896,25.9915,247864.0
2016-03-04 14:00:00,27.2,27.21,27.04,27.04,253498.0,25.9819,25.9915,25.8291,25.8291,253498.0
2016-03-04 14:10:00,27.03,27.05,26.84,26.84,494594.0,25.8195,25.8387,25.6381,25.6381,494594.0
2016-03-04 14:20:00,26.84,26.86,26.68,26.75,420788.0,25.6381,25.6572,25.4852,25.5521,420788.0
2016-03-04 14:30:00,26.74,26.86,26.69,26.73,253120.0,25.5425,25.6572,25.4948,25.533,253120.0
2016-03-04 14:40:00,26.74,26.74,26.52,26.64,423174.0,25.5425,25.5425,25.3324,25.447,423174.0
2016-03-04 14:50:00,26.63,26.65,26.46,26.63,659896.0,25.4375,25.4566,25.2751,25.4375,659896.0
2016-03-04 15:00:00,26.64,26.66,26.46,26.6,214128.0,25.447,25.4661,25.2751,25.4088,214128.0
2016-03-04 15:10:00,26.61,26.68,26.49,26.64,430486.0,25.4184,25.4852,25.3037,25.447,430486.0
2016-03-04 15:20:00,26.64,26.72,26.57,26.68,405172.0,25.447,25.5234,25.3801,25.4852,405172.0
2016-03-04 15:30:00,26.69,26.82,26.65,26.71,339306.0,25.4948,25.619,25.4566,25.5139,339306.0
2016-03-04 15:40:00,26.7,26.81,26.69,26.7,390104.0,25.5043,25.6094,25.4948,25.5043,390104.0
2016-03-04 15:50:00,26.71,26.8,26.65,26.8,852286.0,25.5139,25.5998,25.4566,25.5998,852286.0
2016-03-07 09:30:00,26.45,26.74,26.44,26.72,493404.0,25.2655,25.5425,25.256,25.5234,493404.0
2016-03-07 09:40:00,26.72,26.86,26.71,26.85,539744.0,25.5234,25.6572,25.5139,25.6476,539744.0
2016-03-07 09:50:00,26.86,26.93,26.7,26.79,371568.0,25.6572,25.724,25.5043,25.5903,371568.0
2016-03-07 10:00:00,26.75,27.11,26.72,27.05,496104.0,25.5521,25.896,25.5234,25.8387,496104.0
2016-03-07 10:10:00,27.06,27.22,26.98,27.22,620466.0,25.8482,26.001,25.7718,26.001,620466.0
2016-03-07 10:20:00,27.19,27.34,27.13,27.18,320032.0,25.9724,26.1157,25.9151,25.9628,320032.0
2016-03-07 10:30:00,27.21,27.38,27.18,27.34,401008.0,25.9915,26.1539,25.9628,26.1157,401008.0
2016-03-07 10:40:00,27.34,27.4,27.17,27.17,350420.0,26.1157,26.173,25.9533,25.9533,350420.0
2016-03-07 10:50:00,27.17,27.21,27.08,27.2,412322.0,25.9533,25.9915,25.8673,25.9819,412322.0
2016-03-07 11:00:00,27.18,27.34,27.16,27.34,262162.0,25.9628,26.1157,25.9437,26.1157,262162.0
2016-03-07 11:10:00,27.34,27.45,27.25,27.31,444656.0,26.1157,26.2207,26.0297,26.087,444656.0
2016-03-07 11:20:00,27.3,27.49,27.3,27.4,220292.0,26.0775,26.2589,26.0775,26.173,220292.0
2016-03-07 11:30:00,27.4,27.67,27.39,27.59,702032.0,26.173,26.4309,26.1634,26.3545,702032.0
2016-03-07 11:40:00,27.59,27.75,27.57,27.65,521316.0,26.3545,26.5073,26.3354,26.4118,521316.0
2016-03-07 11:50:00,27.65,27.69,27.56,27.61,238340.0,26.4118,26.45,26.3258,26.3736,238340.0
2016-03-07 12:00:00,27.61,27.64,27.55,27.61,216612.0,26.3736,26.4022,26.3163,26.3736,216612.0
2016-03-07 12:10:00,27.61,27.66,27.52,27.56,264612.0,26.3736,26.4213,26.2876,26.3258,264612.0
2016-03-07 12:20:00,27.55,27.61,27.54,27.56,265654.0,26.3163,26.3736,26.3067,26.3258,265654.0
2016-03-07 12:30:00,27.57,27.65,27.56,27.56,282678.0,26.3354,26.4118,26.3258,26.3258,282678.0
2016-03-07 12:40:00,27.56,27.64,27.53,27.55,147562.0,26.3258,26.4022,26.2972,26.3163,147562.0
2016-03-07 12:50:00,27.55,27.63,27.54,27.6,193150.0,26.3163,26.3927,26.3067,26.364,193150.0
2016-03-07 13:00:00,27.61,27.7,27.59,27.67,332432.0,26.3736,26.4595,26.3545,26.4309,332432.0
2016-03-07 13:10:00,27.67,27.72,27.57,27.58,226512.0,26.4309,26.4786,26.3354,26.3449,226512.0
2016-03-07 13:20:00,27.59,27.6,27.48,27.48,212150.0,26.3545,26.364,26.2494,26.2494,212150.0
2016-03-07 13:30:00,27.48,27.49,27.28,27.35,486270.0,26.2494,26.2589,26.0584,26.1252,486270.0
2016-03-07 13:40:00,27.34,27.41,27.31,27.39,226138.0,26.1157,26.1825,26.087,26.1634,226138.0
2016-03-07 13:50:00,27.4,27.48,27.38,27.38,171600.0,26.173,26.2494,26.1539,26.1539,171600.0
2016-03-07 14:00:00,27.4,27.47,27.32,27.36,114196.0,26.173,26.2398,26.0966,26.1348,114196.0
2016-03-07 14:10:00,27.36,27.43,27.24,27.24,235966.0,26.1348,26.2016,26.0201,26.0201,235966.0
2016-03-07 14:20:00,27.24,27.31,27.17,27.2,315638.0,26.0201,26.087,25.9533,25.9819,315638.0
2016-03-07 14:30:00,27.18,27.19,27.0,27.07,377570.0,25.9628,25.9724,25.7909,25.8578,377570.0
2016-03-07 14:40:00,27.07,27.16,27.05,27.11,305954.0,25.8578,25.9437,25.8387,25.896,305954.0
2016-03-07 14:50:00,27.11,27.22,27.09,27.18,288786.0,25.896,26.001,25.8769,25.9628,288786.0
2016-03-07 15:00:00,27.18,27.2,27.04,27.19,296164.0,25.9628,25.9819,25.8291,25.9724,296164.0
2016-03-07 15:10:00,27.18,27.35,27.18,27.35,347956.0,25.9628,26.1252,25.9628,26.1252,347956.0
2016-03-07 15:20:00,27.34,27.41,27.25,27.36,251048.0,26.1157,26.1825,26.0297,26.1348,251048.0
2016-03-07 15:30:00,27.36,27.58,27.35,27.55,699834.0,26.1348,26.3449,26.1252,26.3163,699834.0
2016-03-07 15:40:00,27.55,27.6,27.43,27.48,344884.0,26.3163,26.364,26.2016,26.2494,344884.0
2016-03-07 15:50:00,27.48,27.69,27.48,27.69,539576.0,26.2494,26.45,26.2494,26.45,539576.0
2016-03-08 09:30:00,27.22,27.23,26.99,27.0,836818.0,26.001,26.0106,25.7813,25.7909,836818.0
2016-03-08 09:40:00,27.0,27.05,26.81,26.96,813596.0,25.7909,25.8387,25.6094,25.7527,813596.0
2016-03-08 09:50:00,26.95,27.06,26.7,26.71,766630.0,25.7431,25.8482,25.5043,25.5139,766630.0
2016-03-08 10:00:00,26.7,26.82,26.55,26.55,870686.0,25.5043,25.619,25.361,25.361,870686.0
2016-03-08 10:10:00,26.56,26.73,26.54,26.6,601946.0,25.3706,25.533,25.3515,25.4088,601946.0
2016-03-08 10:20:00,26.6,26.78,26.43,26.45,782836.0,25.4088,25.5807,25.2464,25.2655,782836.0
2016-03-08 10:30:00,26.45,26.54,26.38,26.41,664190.0,25.2655,25.3515,25.1987,25.2273,664190.0
2016-03-08 10:40:00,26.4,26.41,26.13,26.15,593126.0,25.2178,25.2273,24.9599,24.979,593126.0
2016-03-08 10:50:00,26.15,26.23,26.02,26.1,655358.0,24.979,25.0554,24.8548,24.9312,655358.0
2016-03-08 11:00:00,26.1,26.43,26.06,26.38,565824.0,24.9312,25.2464,24.893,25.1987,565824.0
2016-03-08 11:10:00,26.38,26.43,26.19,26.35,294598.0,25.1987,25.2464,25.0172,25.17,294598.0
2016-03-08 11:20:00,26.33,26.36,26.14,26.25,277260.0,25.1509,25.1796,24.9694,25.0745,277260.0
2016-03-08 11:30:00,26.27,26.37,26.21,26.22,195100.0,25.0936,25.1891,25.0363,25.0458,195100.0
2016-03-08 11:40:00,26.22,26.29,26.15,26.19,193180.0,25.0458,25.1127,24.979,25.0172,193180.0
2016-03-08 11:50:00,26.2,26.39,26.2,26.3,273758.0,25.0267,25.2082,25.0267,25.1222,273758.0
2016-03-08 12:00:00,26.28,26.39,26.2,26.38,243084.0,25.1031,25.2082,25.0267,25.1987,243084.0
2016-03-08 12:10:00,26.38,26.49,26.36,26.45,285746.0,25.1987,25.3037,25.1796,25.2655,285746.0
2016-03-08 12:20:00,26.45,26.48,26.36,26.38,375788.0,25.2655,25.2942,25.1796,25.1987,375788.0
2016-03-08 12:30:00,26.4,26.44,26.16,26.23,397638.0,25.2178,25.256,24.9885,25.0554,397638.0
2016-03-08 12:40:00,26.24,26.32,26.22,26.27,213856.0,25.0649,25.1413,25.0458,25.0936,213856.0
2016-03-08 12:50:00,26.25,26.34,26.22,26.31,221446.0,25.0745,25.1604,25.0458,25.1318,221446.0
2016-03-08 13:00:00,26.32,26.34,26.24,26.25,145228.0,25.1413,25.1604,25.0649,25.0745,145228.0
2016-03-08 13:10:00,26.25,26.36,26.18,26.3,250174.0,25.0745,25.1796,25.0076,25.1222,250174.0
2016-03-08 13:20:00,26.31,26.5,26.3,26.46,149532.0,25.1318,25.3133,25.1222,25.2751,149532.0
2016-03-08 13:30:00,26.47,26.6,26.43,26.59,248060.0,25.2846,25.4088,25.2464,25.3993,248060.0
2016-03-08 13:40:00,26.6,26.65,26.51,26.53,311890.0,25.4088,25.4566,25.3228,25.3419,311890.0
2016-03-08 13:50:00,26.53,26.55,26.47,26.5,358012.0,25.3419,25.361,25.2846,25.3133,358012.0
2016-03-08 14:00:00,26.49,26.54,26.42,26.51,269772.0,25.3037,25.3515,25.2369,25.3228,269772.0
2016-03-08 14:10:00,26.51,26.6,26.46,26.49,337086.0,25.3228,25.4088,25.2751,25.3037,337086.0
2016-03-08 14:20:00,26.49,26.5,26.33,26.35,221068.0,25.3037,25.3133,25.1509,25.17,221068.0
2016-03-08 14:30:00,26.34,26.36,26.25,26.29,165722.0,25.1604,25.1796,25.0745,25.1127,165722.0
2016-03-08 14:40:00,26.28,26.33,26.22,26.24,346628.0,25.1031,25.1509,25.0458,25.0649,346628.0
2016-03-08 14:50:00,26.23,26.29,26.16,26.26,490100.0,25.0554,25.1127,24.9885,25.084,490100.0
2016-03-08 15:00:00,26.25,26.3,26.1,26.12,211114.0,25.0745,25.1222,24.9312,24.9503,211114.0
2016-03-08 15:10:00,26.11,26.19,26.02,26.05,470238.0,24.9407,25.0172,24.8548,24.8834,470238.0
2016-03-08 15:20:00,26.06,26.14,25.97,25.97,501566.0,24.893,24.9694,24.807,24.807,501566.0
2016-03-08 15:30:00,25.97,26.03,25.91,25.92,551288.0,24.807,24.8643,24.7497,24.7593,551288.0
2016-03-08 15:40:00,25.91,25.99,25.84,25.86,618262.0,24.7497,24.8261,24.6828,24.7019,618262.0
2016-03-08 15:50:00,25.86,25.86,25.6,25.69,977302.0,24.7019,24.7019,24.4536,24.5396,977302.0
2016-03-09 09:30:00,25.95,26.22,25.89,26.0,575600.0,24.7879,25.0458,24.7306,24.8357,575600.0
2016-03-09 09:40:00,26.02,26.09,25.79,25.85,368770.0,24.8548,24.9216,24.6351,24.6924,368770.0
2016-03-09 09:50:00,25.84,26.0,25.68,25.99,444922.0,24.6828,24.8357,24.53,24.8261,444922.0
2016-03-09 10:00:00,26.0,26.07,25.78,25.79,582514.0,24.8357,24.9025,24.6255,24.6351,582514.0
2016-03-09 10:10:00,25.78,25.96,25.77,25.83,224156.0,24.6255,24.7975,24.616,24.6733,224156.0
2016-03-09 10:20:00,25.84,25.92,25.73,25.75,206612.0,24.6828,24.7593,24.5778,24.5969,206612.0
2016-03-09 10:30:00,25.78,26.15,25.78,26.07,480712.0,24.6255,24.979,24.6255,24.9025,480712.0
2016-03-09 10:40:00,26.08,26.11,25.91,25.94,423262.0,24.9121,24.9407,24.7497,24.7784,423262.0
2016-03-09 10:50:00,25.94,25.94,25.54,25.75,658114.0,24.7784,24.7784,24.3963,24.5969,658114.0
2016-03-09 11:00:00,25.74,25.88,25.71,25.82,481120.0,24.5873,24.721,24.5587,24.6637,481120.0
2016-03-09 11:10:00,25.83,25.92,25.83,25.86,319338.0,24.6733,24.7593,24.6733,24.7019,319338.0
2016-03-09 11:20:00,25.87,25.96,25.77,25.93,495964.0,24.7115,24.7975,24.616,24.7688,495964.0
2016-03-09 11:30:00,25.91,25.98,25.86,25.9,203708.0,24.7497,24.8166,24.7019,24.7402,203708.0
2016-03-09 11:40:00,25.9,25.93,25.79,25.93,203974.0,24.7402,24.7688,24.6351,24.7688,203974.0
2016-03-09 11:50:00,25.93,26.15,25.93,26.12,278218.0,24.7688,24.979,24.7688,24.9503,278218.0
2016-03-09 12:00:00,26.12,26.13,26.0,26.02,270856.0,24.9503,24.9599,24.8357,24.8548,270856.0
2016-03-09 12:10:00,26.0,26.11,26.0,26.04,367868.0,24.8357,24.9407,24.8357,24.8739,367868.0
2016-03-09 12:20:00,26.04,26.08,26.0,26.04,175398.0,24.8739,24.9121,24.8357,24.8739,175398.0
2016-03-09 12:30:00,26.05,26.12,25.96,26.01,230448.0,24.8834,24.9503,24.7975,24.8452,230448.0
2016-03-09 12:40:00,25.99,26.03,25.85,25.86,373444.0,24.8261,24.8643,24.6924,24.7019,373444.0
2016-03-09 12:50:00,25.85,25.95,25.85,25.89,113560.0,24.6924,24.7879,24.6924,24.7306,113560.0
2016-03-09 13:00:00,25.87,25.93,25.85,25.87,149836.0,24.7115,24.7688,24.6924,24.7115,149836.0
2016-03-09 13:10:00,25.85,25.97,25.85,25.89,189504.0,24.6924,24.807,24.6924,24.7306,189504.0
2016-03-09 13:20:00,25.89,25.91,25.85,25.89,148326.0,24.7306,24.7497,24.6924,24.7306,148326.0
2016-03-09 13:30:00,25.89,26.04,25.89,25.98,252736.0,24.7306,24.8739,24.7306,24.8166,252736.0
2016-03-09 13:40:00,25.98,26.1,25.92,26.07,280898.0,24.8166,24.9312,24.7593,24.9025,280898.0
2016-03-09 13:50:00,26.07,26.15,26.05,26.1,282776.0,24.9025,24.979,24.8834,24.9312,282776.0
2016-03-09 14:00:00,26.11,26.18,26.1,26.17,258680.0,24.9407,25.0076,24.9312,24.9981,258680.0
2016-03-09 14:10:00,26.17,26.2,26.1,26.14,216608.0,24.9981,25.0267,24.9312,24.9694,216608.0
2016-03-09 14:20:00,26.14,26.15,26.06,26.12,167068.0,24.9694,24.979,24.893,24.9503,167068.0
2016-03-09 14:30:00,26.12,26.13,26.0,26.04,106780.0,24.9503,24.9599,24.8357,24.8739,106780.0
2016-03-09 14:40:00,26.03,26.15,26.02,26.14,150508.0,24.8643,24.979,24.8548,24.9694,150508.0
2016-03-09 14:50:00,26.14,26.18,26.09,26.11,137938.0,24.9694,25.0076,24.9216,24.9407,137938.0
2016-03-09 15:00:00,26.12,26.13,25.98,25.99,209276.0,24.9503,24.9599,24.8166,24.8261,209276.0
2016-03-09 15:10:00,25.98,25.99,25.87,25.88,281028.0,24.8166,24.8261,24.7115,24.721,281028.0
2016-03-09 15:20:00,25.88,25.92,25.83,25.91,414190.0,24.721,24.7593,24.6733,24.7497,414190.0
2016-03-09 15:30:00,25.9,25.99,25.85,25.96,385986.0,24.7402,24.8261,24.6924,24.7975,385986.0
2016-03-09 15:40:00,25.95,26.0,25.91,25.95,424498.0,24.7879,24.8357,24.7497,24.7879,424498.0
2016-03-09 15:50:00,25.95,26.09,25.89,26.08,932894.0,24.7879,24.9216,24.7306,24.9121,932894.0
2016-03-10 09:30:00,26.3,26.45,26.15,26.38,609976.0,25.1222,25.2655,24.979,25.1987,609976.0
2016-03-10 09:40:00,26.35,26.36,26.18,26.34,268380.0,25.17,25.1796,25.0076,25.1604,268380.0
2016-03-10 09:50:00,26.33,26.58,26.31,26.41,686876.0,25.1509,25.3897,25.1318,25.2273,686876.0
2016-03-10 10:00:00,26.43,26.48,26.09,26.14,1105524.0,25.2464,25.2942,24.9216,24.9694,1105524.0
2016-03-10 10:10:00,26.15,26.16,25.9,26.03,603658.0,24.979,24.9885,24.7402,24.8643,603658.0
2016-03-10 10:20:00,26.0,26.16,25.98,26.0,220818.0,24.8357,24.9885,24.8166,24.8357,220818.0
2016-03-10 10:30:00,26.0,26.0,25.53,25.65,692838.0,24.8357,24.8357,24.3867,24.5013,692838.0
2016-03-10 10:40:00,25.65,25.93,25.59,25.75,479662.0,24.5013,24.7688,24.444,24.5969,479662.0
2016-03-10 10:50:00,25.75,25.86,25.55,25.56,514064.0,24.5969,24.7019,24.4058,24.4154,514064.0
2016-03-10 11:00:00,25.57,25.6,25.36,25.49,622390.0,24.4249,24.4536,24.2243,24.3485,622390.0
2016-03-10 11:10:00,25.5,25.52,25.22,25.23,605994.0,24.3581,24.3772,24.0906,24.1002,605994.0
2016-03-10 11:20:00,25.23,25.23,24.99,25.06,619680.0,24.1002,24.1002,23.8709,23.9378,619680.0
2016-03-10 11:30:00,25.09,25.18,24.97,25.11,509324.0,23.9664,24.0524,23.8518,23.9855,509324.0
2016-03-10 11:40:00,25.13,25.34,25.12,25.3,452324.0,24.0046,24.2052,23.9951,24.167,452324.0
2016-03-10 11:50:00,25.3,25.36,25.19,25.22,258910.0,24.167,24.2243,24.0619,24.0906,258910.0
2016-03-10 12:00:00,25.22,25.36,25.22,25.26,229386.0,24.0906,24.2243,24.0906,24.1288,229386.0
2016-03-10 12:10:00,25.26,25.3,25.15,25.3,270298.0,24.1288,24.167,24.0237,24.167,270298.0
2016-03-10 12:20:00,25.3,25.31,25.12,25.2,247500.0,24.167,24.1766,23.9951,24.0715,247500.0
2016-03-10 12:30:00,25.2,25.24,24.95,24.97,362688.0,24.0715,24.1097,23.8327,23.8518,362688.0
2016-03-10 12:40:00,24.96,24.97,24.78,24.81,534356.0,23.8422,23.8518,23.6703,23.699,534356.0
2016-03-10 12:50:00,24.83,25.0,24.8,24.93,446212.0,23.7181,23.8805,23.6894,23.8136,446212.0
2016-03-10 13:00:00,24.93,24.99,24.8,24.81,201708.0,23.8136,23.8709,23.6894,23.699,201708.0
2016-03-10 13:10:00,24.8,24.84,24.63,24.84,575780.0,23.6894,23.7276,23.527,23.7276,575780.0
2016-03-10 13:20:00,24.84,25.06,24.81,25.01,433474.0,23.7276,23.9378,23.699,23.89,433474.0
2016-03-10 13:30:00,25.03,25.2,25.0,25.15,278110.0,23.9091,24.0715,23.8805,24.0237,278110.0
2016-03-10 13:40:00,25.14,25.16,25.04,25.06,152342.0,24.0142,24.0333,23.9187,23.9378,152342.0
2016-03-10 13:50:00,25.05,25.17,25.04,25.06,140958.0,23.9282,24.0428,23.9187,23.9378,140958.0
2016-03-10 14:00:00,25.05,25.13,24.86,24.86,280278.0,23.9282,24.0046,23.7467,23.7467,280278.0
2016-03-10 14:10:00,24.86,25.02,24.76,24.99,252682.0,23.7467,23.8996,23.6512,23.8709,252682.0
2016-03-10 14:20:00,24.98,25.17,24.94,25.15,255722.0,23.8614,24.0428,23.8231,24.0237,255722.0
2016-03-10 14:30:00,25.18,25.27,25.07,25.11,177156.0,24.0524,24.1384,23.9473,23.9855,177156.0
2016-03-10 14:40:00,25.14,25.44,25.13,25.42,399908.0,24.0142,24.3008,24.0046,24.2816,399908.0
2016-03-10 14:50:00,25.43,25.47,25.31,25.33,233258.0,24.2912,24.3294,24.1766,24.1957,233258.0
2016-03-10 15:00:00,25.31,25.41,25.2,25.32,169390.0,24.1766,24.2721,24.0715,24.1861,169390.0
2016-03-10 15:10:00,25.31,25.5,25.24,25.43,316018.0,24.1766,24.3581,24.1097,24.2912,316018.0
2016-03-10 15:20:00,25.4,25.59,25.31,25.54,341876.0,24.2625,24.444,24.1766,24.3963,341876.0
2016-03-10 15:30:00,25.51,25.6,25.34,25.34,285190.0,24.3676,24.4536,24.2052,24.2052,285190.0
2016-03-10 15:40:00,25.37,25.43,25.3,25.31,297514.0,24.2339,24.2912,24.167,24.1766,297514.0
2016-03-10 15:50:00,25.3,25.45,25.28,25.45,470632.0,24.167,24.3103,24.1479,24.3103,470632.0
2016-03-11 09:30:00,26.06,26.29,25.96,26.27,698510.0,24.893,25.1127,24.7975,25.0936,698510.0
2016-03-11 09:40:00,26.26,26.28,26.07,26.11,630504.0,25.084,25.1031,24.9025,24.9407,630504.0
2016-03-11 09:50:00,26.15,26.34,26.11,26.2,438900.0,24.979,25.1604,24.9407,25.0267,438900.0
2016-03-11 10:00:00,26.21,26.24,26.03,26.05,458274.0,25.0363,25.0649,24.8643,24.8834,458274.0
2016-03-11 10:10:00,26.06,26.22,26.06,26.2,267714.0,24.893,25.0458,24.893,25.0267,267714.0
2016-03-11 10:20:00,26.18,26.24,26.11,26.2,224708.0,25.0076,25.0649,24.9407,25.0267,224708.0
2016-03-11 10:30:00,26.22,26.43,26.22,26.39,623370.0,25.0458,25.2464,25.0458,25.2082,623370.0
2016-03-11 10:40:00,26.41,26.5,26.39,26.43,343366.0,25.2273,25.3133,25.2082,25.2464,343366.0
2016-03-11 10:50:00,26.45,26.46,26.36,26.45,206474.0,25.2655,25.2751,25.1796,25.2655,206474.0
2016-03-11 11:00:00,26.45,26.52,26.38,26.47,348002.0,25.2655,25.3324,25.1987,25.2846,348002.0
2016-03-11 11:10:00,26.46,26.68,26.46,26.66,485888.0,25.2751,25.4852,25.2751,25.4661,485888.0
2016-03-11 11:20:00,26.68,26.74,26.63,26.68,416728.0,25.4852,25.5425,25.4375,25.4852,416728.0
2016-03-11 11:30:00,26.69,26.75,26.67,26.74,429678.0,25.4948,25.5521,25.4757,25.5425,429678.0
2016-03-11 11:40:00,26.74,26.75,26.62,26.65,423638.0,25.5425,25.5521,25.4279,25.4566,423638.0
2016-03-11 11:50:00,26.64,26.74,26.61,26.66,301286.0,25.447,25.5425,25.4184,25.4661,301286.0
2016-03-11 12:00:00,26.66,26.66,26.56,26.59,186344.0,25.4661,25.4661,25.3706,25.3993,186344.0
2016-03-11 12:10:00,26.6,26.66,26.56,26.66,222596.0,25.4088,25.4661,25.3706,25.4661,222596.0
2016-03-11 12:20:00,26.65,26.74,26.63,26.71,284770.0,25.4566,25.5425,25.4375,25.5139,284770.0
2016-03-11 12:30:00,26.71,26.72,26.59,26.6,271518.0,25.5139,25.5234,25.3993,25.4088,271518.0
2016-03-11 12:40:00,26.6,26.61,26.55,26.59,249758.0,25.4088,25.4184,25.361,25.3993,249758.0
2016-03-11 12:50:00,26.59,26.65,26.57,26.6,259416.0,25.3993,25.4566,25.3801,25.4088,259416.0
2016-03-11 13:00:00,26.59,26.59,26.47,26.5,338966.0,25.3993,25.3993,25.2846,25.3133,338966.0
2016-03-11 13:10:00,26.5,26.6,26.5,26.6,283164.0,25.3133,25.4088,25.3133,25.4088,283164.0
2016-03-11 13:20:00,26.61,26.64,26.57,26.63,202932.0,25.4184,25.447,25.3801,25.4375,202932.0
2016-03-11 13:30:00,26.62,26.69,26.61,26.64,312898.0,25.4279,25.4948,25.4184,25.447,312898.0
2016-03-11 13:40:00,26.63,26.66,26.57,26.65,306436.0,25.4375,25.4661,25.3801,25.4566,306436.0
2016-03-11 13:50:00,26.65,26.68,26.63,26.67,200778.0,25.4566,25.4852,25.4375,25.4757,200778.0
2016-03-11 14:00:00,26.68,26.81,26.68,26.77,362236.0,25.4852,25.6094,25.4852,25.5712,362236.0
2016-03-11 14:10:00,26.79,26.81,26.73,26.75,135884.0,25.5903,25.6094,25.533,25.5521,135884.0
2016-03-11 14:20:00,26.74,26.79,26.69,26.7,255148.0,25.5425,25.5903,25.4948,25.5043,255148.0
2016-03-11 14:30:00,26.71,26.72,26.67,26.68,196970.0,25.5139,25.5234,25.4757,25.4852,196970.0
2016-03-11 14:40:00,26.68,26.7,26.64,26.67,306384.0,25.4852,25.5043,25.447,25.4757,306384.0
2016-03-11 14:50:00,26.67,26.68,26.6,26.63,195220.0,25.4757,25.4852,25.4088,25.4375,195220.0
2016-03-11 15:00:00,26.63,26.86,26.63,26.86,288596.0,25.4375,25.6572,25.4375,25.6572,288596.0
2016-03-11 15:10:00,26.85,26.89,26.84,26.88,436986.0,25.6476,25.6858,25.6381,25.6763,436986.0
2016-03-11 15:20:00,26.89,27.03,26.88,26.99,558318.0,25.6858,25.8195,25.6763,25.7813,558318.0
2016-03-11 15:30:00,26.99,27.0,26.92,26.94,369654.0,25.7813,25.7909,25.7145,25.7336,369654.0
2016-03-11 15:40:00,26.94,27.09,26.93,27.04,668954.0,25.7336,25.8769,25.724,25.8291,668954.0
2016-03-11 15:50:00,27.04,27.15,27.0,27.06,708750.0,25.8291,25.9342,25.7909,25.8482,708750.0
2016-03-14 09:30:00,26.8,26.91,26.75,26.89,283412.0,25.5998,25.7049,25.5521,25.6858,283412.0
2016-03-14 09:40:00,26.88,26.93,26.75,26.75,358296.0,25.6763,25.724,25.5521,25.5521,358296.0
2016-03-14 09:50:00,26.75,26.78,26.6,26.65,371656.0,25.5521,25.5807,25.4088,25.4566,371656.0
2016-03-14 10:00:00,26.65,26.81,26.58,26.8,353318.0,25.4566,25.6094,25.3897,25.5998,353318.0
2016-03-14 10:10:00,26.8,26.91,26.73,26.8,409122.0,25.5998,25.7049,25.533,25.5998,409122.0
2016-03-14 10:20:00,26.82,26.83,26.64,26.78,255846.0,25.619,25.6285,25.447,25.5807,255846.0
2016-03-14 10:30:00,26.76,26.93,26.75,26.77,330776.0,25.5616,25.724,25.5521,25.5712,330776.0
2016-03-14 10:40:00,26.77,26.97,26.75,26.92,320054.0,25.5712,25.7622,25.5521,25.7145,320054.0
2016-03-14 10:50:00,26.92,26.92,26.73,26.78,253848.0,25.7145,25.7145,25.533,25.5807,253848.0
2016-03-14 11:00:00,26.78,26.85,26.68,26.71,251208.0,25.5807,25.6476,25.4852,25.5139,251208.0
2016-03-14 11:10:00,26.71,26.89,26.71,26.88,242074.0,25.5139,25.6858,25.5139,25.6763,242074.0
2016-03-14 11:20:00,26.86,26.93,26.76,26.76,286816.0,25.6572,25.724,25.5616,25.5616,286816.0
2016-03-14 11:30:00,26.77,26.85,26.7,26.85,190606.0,25.5712,25.6476,25.5043,25.6476,190606.0
2016-03-14 11:40:00,26.85,26.86,26.72,26.75,112046.0,25.6476,25.6572,25.5234,25.5521,112046.0
2016-03-14 11:50:00,26.75,26.8,26.52,26.53,643416.0,25.5521,25.5998,25.3324,25.3419,643416.0
2016-03-14 12:00:00,26.54,26.6,26.47,26.6,447456.0,25.3515,25.4088,25.2846,25.4088,447456.0
2016-03-14 12:10:00,26.59,26.68,26.52,26.67,261008.0,25.3993,25.4852,25.3324,25.4757,261008.0
2016-03-14 12:20:00,26.67,26.67,26.58,26.63,144646.0,25.4757,25.4757,25.3897,25.4375,144646.0
2016-03-14 12:30:00,26.63,26.73,26.62,26.71,221808.0,25.4375,25.533,25.4279,25.5139,221808.0
2016-03-14 12:40:00,26.71,26.77,26.71,26.75,135572.0,25.5139,25.5712,25.5139,25.5521,135572.0
2016-03-14 12:50:00,26.75,26.79,26.72,26.78,182808.0,25.5521,25.5903,25.5234,25.5807,182808.0
2016-03-14 13:00:00,26.78,26.85,26.75,26.81,302184.0,25.5807,25.6476,25.5521,25.6094,302184.0
2016-03-14 13:10:00,26.82,26.86,26.78,26.86,231706.0,25.619,25.6572,25.5807,25.6572,231706.0
2016-03-14 13:20:00,26.85,26.97,26.83,26.9,304870.0,25.6476,25.7622,25.6285,25.6954,304870.0
2016-03-14 13:30:00,26.89,27.06,26.89,27.04,302504.0,25.6858,25.8482,25.6858,25.8291,302504.0
2016-03-14 13:40:00,27.04,27.08,26.98,27.02,326442.0,25.8291,25.8673,25.7718,25.81,326442.0
2016-03-14 13:50:00,27.0,27.07,26.96,27.03,138626.0,25.7909,25.8578,25.7527,25.8195,138626.0
2016-03-14 14:00:00,27.03,27.03,26.93,26.97,181152.0,25.8195,25.8195,25.724,25.7622,181152.0
2016-03-14 14:10:00,26.99,27.04,26.97,27.0,134940.0,25.7813,25.8291,25.7622,25.7909,134940.0
2016-03-14 14:20:00,26.99,27.06,26.93,27.0,232698.0,25.7813,25.8482,25.724,25.7909,232698.0
2016-03-14 14:30:00,27.0,27.08,27.0,27.06,179810.0,25.7909,25.8673,25.7909,25.8482,179810.0
2016-03-14 14:40:00,27.06,27.15,27.05,27.11,269262.0,25.8482,25.9342,25.8387,25.896,269262.0
2016-03-14 14:50:00,27.11,27.11,27.02,27.1,158114.0,25.896,25.896,25.81,25.8864,158114.0
2016-03-14 15:00:00,27.09,27.1,26.99,27.0,109056.0,25.8769,25.8864,25.7813,25.7909,109056.0
2016-03-14 15:10:00,27.0,27.05,26.95,26.95,157210.0,25.7909,25.8387,25.7431,25.7431,157210.0
2016-03-14 15:20:00,26.95,27.1,26.95,27.06,201312.0,25.7431,25.8864,25.7431,25.8482,201312.0
2016-03-14 15:30:00,27.05,27.05,26.95,27.01,212620.0,25.8387,25.8387,25.7431,25.8004,212620.0
2016-03-14 15:40:00,27.01,27.05,26.96,26.98,192106.0,25.8004,25.8387,25.7527,25.7718,192106.0
2016-03-14 15:50:00,26.99,27.0,26.84,26.85,458870.0,25.7813,25.7909,25.6381,25.6476,458870.0
2016-03-15 09:30:00,26.34,26.36,26.04,26.05,374252.0,25.1604,25.1796,24.8739,24.8834,374252.0
2016-03-15 09:40:00,26.03,26.15,25.99,26.07,499266.0,24.8643,24.979,24.8261,24.9025,499266.0
2016-03-15 09:50:00,26.04,26.05,25.88,25.96,492126.0,24.8739,24.8834,24.721,24.7975,492126.0
2016-03-15 10:00:00,25.96,26.0,25.82,25.86,410530.0,24.7975,24.8357,24.6637,24.7019,410530.0
2016-03-15 10:10:00,25.86,26.04,25.84,25.91,325406.0,24.7019,24.8739,24.6828,24.7497,325406.0
2016-03-15 10:20:00,25.9,26.04,25.84,26.04,338404.0,24.7402,24.8739,24.6828,24.8739,338404.0
2016-03-15 10:30:00,26.03,26.12,25.96,25.99,389506.0,24.8643,24.9503,24.7975,24.8261,389506.0
2016-03-15 10:40:00,26.0,26.06,25.83,25.9,364842.0,24.8357,24.893,24.6733,24.7402,364842.0
2016-03-15 10:50:00,25.89,25.9,25.7,25.79,299386.0,24.7306,24.7402,24.5491,24.6351,299386.0
2016-03-15 11:00:00,25.8,25.87,25.66,25.87,329322.0,24.6446,24.7115,24.5109,24.7115,329322.0
2016-03-15 11:10:00,25.87,25.88,25.78,25.8,162134.0,24.7115,24.721,24.6255,24.6446,162134.0
2016-03-15 11:20:00,25.8,25.88,25.78,25.85,259608.0,24.6446,24.721,24.6255,24.6924,259608.0
2016-03-15 11:30:00,25.86,25.9,25.79,25.79,258810.0,24.7019,24.7402,24.6351,24.6351,258810.0
2016-03-15 11:40:00,25.78,25.82,25.74,25.75,218798.0,24.6255,24.6637,24.5873,24.5969,218798.0
2016-03-15 11:50:00,25.74,25.8,25.71,25.72,179204.0,24.5873,24.6446,24.5587,24.5682,179204.0
2016-03-15 12:00:00,25.73,25.75,25.58,25.61,775908.0,24.5778,24.5969,24.4345,24.4631,775908.0
2016-03-15 12:10:00,25.61,25.68,25.56,25.61,369960.0,24.4631,24.53,24.4154,24.4631,369960.0
2016-03-15 12:20:00,25.6,25.68,25.59,25.66,284400.0,24.4536,24.53,24.444,24.5109,284400.0
2016-03-15 12:30:00,25.65,25.7,25.61,25.65,265368.0,24.5013,24.5491,24.4631,24.5013,265368.0
2016-03-15 12:40:00,25.65,25.65,25.54,25.59,180908.0,24.5013,24.5013,24.3963,24.444,180908.0
2016-03-15 12:50:00,25.58,25.62,25.56,25.59,151186.0,24.4345,24.4727,24.4154,24.444,151186.0
2016-03-15 13:00:00,25.58,25.65,25.56,25.63,227596.0,24.4345,24.5013,24.4154,24.4822,227596.0
2016-03-15 13:10:00,25.62,25.7,25.6,25.7,176806.0,24.4727,24.5491,24.4536,24.5491,176806.0
2016-03-15 13:20:00,25.7,25.85,25.7,25.82,327022.0,24.5491,24.6924,24.5491,24.6637,327022.0
2016-03-15 13:30:00,25.84,25.89,25.81,25.83,146770.0,24.6828,24.7306,24.6542,24.6733,146770.0
2016-03-15 13:40:00,25.84,25.87,25.82,25.83,184438.0,24.6828,24.7115,24.6637,24.6733,184438.0
2016-03-15 13:50:00,25.82,25.9,25.79,25.88,384420.0,24.6637,24.7402,24.6351,24.721,384420.0
2016-03-15 14:00:00,25.88,25.91,25.81,25.83,148672.0,24.721,24.7497,24.6542,24.6733,148672.0
2016-03-15 14:10:00,25.84,25.95,25.83,25.88,209510.0,24.6828,24.7879,24.6733,24.721,209510.0
2016-03-15 14:20:00,25.88,25.88,25.78,25.8,167816.0,24.721,24.721,24.6255,24.6446,167816.0
2016-03-15 14:30:00,25.81,25.81,25.68,25.68,234992.0,24.6542,24.6542,24.53,24.53,234992.0
2016-03-15 14:40:00,25.68,25.71,25.54,25.55,330274.0,24.53,24.5587,24.3963,24.4058,330274.0
2016-03-15 14:50:00,25.54,25.55,25.45,25.5,307978.0,24.3963,24.4058,24.3103,24.3581,307978.0
2016-03-15 15:00:00,25.5,25.54,25.45,25.47,310700.0,24.3581,24.3963,24.3103,24.3294,310700.0
2016-03-15 15:10:00,25.46,25.73,25.43,25.73,511304.0,24.3199,24.5778,24.2912,24.5778,511304.0
2016-03-15 15:20:00,25.71,25.75,25.64,25.7,172066.0,24.5587,24.5969,24.4918,24.5491,172066.0
2016-03-15 15:30:00,25.69,25.71,25.56,25.57,293390.0,24.5396,24.5587,24.4154,24.4249,293390.0
2016-03-15 15:40:00,25.56,25.6,25.51,25.53,225912.0,24.4154,24.4536,24.3676,24.3867,225912.0
2016-03-15 15:50:00,25.52,25.61,25.48,25.61,539824.0,24.3772,24.4631,24.339,24.4631,539824.0
2016-03-16 09:30:00,25.25,25.61,25.24,25.57,327618.0,24.1193,24.4631,24.1097,24.4249,327618.0
2016-03-16 09:40:00,25.57,25.65,25.49,25.64,207228.0,24.4249,24.5013,24.3485,24.4918,207228.0
2016-03-16 09:50:00,25.64,25.81,25.64,25.74,321806.0,24.4918,24.6542,24.4918,24.5873,321806.0
2016-03-16 10:00:00,25.75,25.88,25.74,25.88,316230.0,24.5969,24.721,24.5873,24.721,316230.0
2016-03-16 10:10:00,25.89,25.92,25.81,25.86,202520.0,24.7306,24.7593,24.6542,24.7019,202520.0
2016-03-16 10:20:00,25.86,25.89,25.77,25.78,184134.0,24.7019,24.7306,24.616,24.6255,184134.0
2016-03-16 10:30:00,25.79,25.99,25.76,25.93,345450.0,24.6351,24.8261,24.6064,24.7688,345450.0
2016-03-16 10:40:00,25.95,26.14,25.95,26.03,412352.0,24.7879,24.9694,24.7879,24.8643,412352.0
2016-03-16 10:50:00,26.02,26.05,25.95,26.04,210814.0,24.8548,24.8834,24.7879,24.8739,210814.0
2016-03-16 11:00:00,26.04,26.07,25.94,26.0,230222.0,24.8739,24.9025,24.7784,24.8357,230222.0
2016-03-16 11:10:00,25.99,26.0,25.86,25.9,258238.0,24.8261,24.8357,24.7019,24.7402,258238.0
2016-03-16 11:20:00,25.91,25.93,25.73,25.76,213846.0,24.7497,24.7688,24.5778,24.6064,213846.0
2016-03-16 11:30:00,25.75,25.78,25.68,25.72,263446.0,24.5969,24.6255,24.53,24.5682,263446.0
2016-03-16 11:40:00,25.72,25.79,25.68,25.72,183020.0,24.5682,24.6351,24.53,24.5682,183020.0
2016-03-16 11:50:00,25.7,25.71,25.56,25.59,310410.0,24.5491,24.5587,24.4154,24.444,310410.0
2016-03-16 12:00:00,25.59,25.76,25.59,25.75,248446.0,24.444,24.6064,24.444,24.5969,248446.0
2016-03-16 12:10:00,25.75,25.85,25.72,25.8,185822.0,24.5969,24.6924,24.5682,24.6446,185822.0
2016-03-16 12:20:00,25.79,25.83,25.78,25.82,210586.0,24.6351,24.6733,24.6255,24.6637,210586.0
2016-03-16 12:30:00,25.81,25.85,25.75,25.75,155410.0,24.6542,24.6924,24.5969,24.5969,155410.0
2016-03-16 12:40:00,25.76,25.76,25.65,25.67,195476.0,24.6064,24.6064,24.5013,24.5205,195476.0
2016-03-16 12:50:00,25.66,25.69,25.61,25.68,124508.0,24.5109,24.5396,24.4631,24.53,124508.0
2016-03-16 13:00:00,25.68,25.73,25.61,25.61,228680.0,24.53,24.5778,24.4631,24.4631,228680.0
2016-03-16 13:10:00,25.61,25.64,25.54,25.6,120468.0,24.4631,24.4918,24.3963,24.4536,120468.0
2016-03-16 13:20:00,25.6,25.65,25.55,25.6,132720.0,24.4536,24.5013,24.4058,24.4536,132720.0
2016-03-16 13:30:00,25.59,25.61,25.52,25.6,145170.0,24.444,24.4631,24.3772,24.4536,145170.0
2016-03-16 13:40:00,25.61,25.72,25.61,25.64,163496.0,24.4631,24.5682,24.4631,24.4918,163496.0
2016-03-16 13:50:00,25.66,25.71,25.6,25.69,136076.0,24.5109,24.5587,24.4536,24.5396,136076.0
2016-03-16 14:00:00,25.75,26.03,25.69,25.75,686692.0,24.5969,24.8643,24.5396,24.5969,686692.0
2016-03-16 14:10:00,25.75,25.78,25.47,25.55,548330.0,24.5969,24.6255,24.3294,24.4058,548330.0
2016-03-16 14:20:00,25.52,26.1,25.52,26.08,803268.0,24.3772,24.9312,24.3772,24.9121,803268.0
2016-03-16 14:30:00,26.08,26.21,25.96,26.1,604430.0,24.9121,25.0363,24.7975,24.9312,604430.0
2016-03-16 14:40:00,26.08,26.38,26.08,26.3,959770.0,24.9121,25.1987,24.9121,25.1222,959770.0
2016-03-16 14:50:00,26.3,26.32,25.81,25.81,463816.0,25.1222,25.1413,24.6542,24.6542,463816.0
2016-03-16 15:00:00,25.81,26.2,25.81,26.16,471150.0,24.6542,25.0267,24.6542,24.9885,471150.0
2016-03-16 15:10:00,26.17,26.25,26.07,26.09,318018.0,24.9981,25.0745,24.9025,24.9216,318018.0
2016-03-16 15:20:00,26.09,26.13,25.9,26.1,314520.0,24.9216,24.9599,24.7402,24.9312,314520.0
2016-03-16 15:30:00,26.11,26.24,26.05,26.24,504474.0,24.9407,25.0649,24.8834,25.0649,504474.0
2016-03-16 15:40:00,26.24,26.25,26.13,26.21,270724.0,25.0649,25.0745,24.9599,25.0363,270724.0
2016-03-16 15:50:00,26.2,26.22,26.08,26.12,394426.0,25.0267,25.0458,24.9121,24.9503,394426.0
2016-03-17 09:30:00,25.92,26.14,25.89,25.9,553138.0,24.7593,24.9694,24.7306,24.7402,553138.0
2016-03-17 09:40:00,25.9,25.93,25.65,25.84,606968.0,24.7402,24.7688,24.5013,24.6828,606968.0
2016-03-17 09:50:00,25.84,25.91,25.78,25.91,210876.0,24.6828,24.7497,24.6255,24.7497,210876.0
2016-03-17 10:00:00,25.91,25.99,25.81,25.92,298244.0,24.7497,24.8261,24.6542,24.7593,298244.0
2016-03-17 10:10:00,25.91,25.96,25.8,25.86,188782.0,24.7497,24.7975,24.6446,24.7019,188782.0
2016-03-17 10:20:00,25.86,26.06,25.83,26.06,236884.0,24.7019,24.893,24.6733,24.893,236884.0
2016-03-17 10:30:00,26.06,26.2,25.98,26.2,280804.0,24.893,25.0267,24.8166,25.0267,280804.0
2016-03-17 10:40:00,26.21,26.33,26.18,26.27,399732.0,25.0363,25.1509,25.0076,25.0936,399732.0
2016-03-17 10:50:00,26.25,26.48,26.24,26.46,298176.0,25.0745,25.2942,25.0649,25.2751,298176.0
2016-03-17 11:00:00,26.46,26.49,26.28,26.34,221696.0,25.2751,25.3037,25.1031,25.1604,221696.0
2016-03-17 11:10:00,26.33,26.46,26.33,26.43,210236.0,25.1509,25.2751,25.1509,25.2464,210236.0
2016-03-17 11:20:00,26.44,26.5,26.39,26.4,180220.0,25.256,25.3133,25.2082,25.2178,180220.0
2016-03-17 11:30:00,26.43,26.46,26.33,26.35,145898.0,25.2464,25.2751,25.1509,25.17,145898.0
2016-03-17 11:40:00,26.34,26.41,26.3,26.4,70120.0,25.1604,25.2273,25.1222,25.2178,70120.0
2016-03-17 11:50:00,26.4,26.45,26.34,26.45,109878.0,25.2178,25.2655,25.1604,25.2655,109878.0
2016-03-17 12:00:00,26.46,26.47,26.36,26.4,63522.0,25.2751,25.2846,25.1796,25.2178,63522.0
2016-03-17 12:10:00,26.39,26.42,26.34,26.38,134694.0,25.2082,25.2369,25.1604,25.1987,134694.0
2016-03-17 12:20:00,26.4,26.74,26.39,26.73,743418.0,25.2178,25.5425,25.2082,25.533,743418.0
2016-03-17 12:30:00,26.74,26.84,26.7,26.76,336336.0,25.5425,25.6381,25.5043,25.5616,336336.0
2016-03-17 12:40:00,26.75,26.86,26.74,26.86,166180.0,25.5521,25.6572,25.5425,25.6572,166180.0
2016-03-17 12:50:00,26.86,26.99,26.79,26.98,218006.0,25.6572,25.7813,25.5903,25.7718,218006.0
2016-03-17 13:00:00,26.99,27.15,26.91,26.91,474670.0,25.7813,25.9342,25.7049,25.7049,474670.0
2016-03-17 13:10:00,26.91,26.93,26.75,26.79,221674.0,25.7049,25.724,25.5521,25.5903,221674.0
2016-03-17 13:20:00,26.79,26.93,26.78,26.86,155212.0,25.5903,25.724,25.5807,25.6572,155212.0
2016-03-17 13:30:00,26.85,26.97,26.81,26.96,190628.0,25.6476,25.7622,25.6094,25.7527,190628.0
2016-03-17 13:40:00,26.96,27.07,26.93,27.07,205156.0,25.7527,25.8578,25.724,25.8578,205156.0
2016-03-17 13:50:00,27.07,27.11,27.03,27.1,236436.0,25.8578,25.896,25.8195,25.8864,236436.0
2016-03-17 14:00:00,27.1,27.11,27.0,27.08,175892.0,25.8864,25.896,25.7909,25.8673,175892.0
2016-03-17 14:10:00,27.08,27.33,27.08,27.3,461710.0,25.8673,26.1061,25.8673,26.0775,461710.0
2016-03-17 14:20:00,27.3,27.31,27.16,27.18,293960.0,26.0775,26.087,25.9437,25.9628,293960.0
2016-03-17 14:30:00,27.18,27.21,27.08,27.08,215980.0,25.9628,25.9915,25.8673,25.8673,215980.0
2016-03-17 14:40:00,27.08,27.23,27.06,27.22,225612.0,25.8673,26.0106,25.8482,26.001,225612.0
2016-03-17 14:50:00,27.22,27.32,27.22,27.22,318824.0,26.001,26.0966,26.001,26.001,318824.0
2016-03-17 15:00:00,27.23,27.49,27.21,27.4,582162.0,26.0106,26.2589,25.9915,26.173,582162.0
2016-03-17 15:10:00,27.4,27.45,27.29,27.32,342468.0,26.173,26.2207,26.0679,26.0966,342468.0
2016-03-17 15:20:00,27.31,27.59,27.31,27.58,1034880.0,26.087,26.3545,26.087,26.3449,1034880.0
2016-03-17 15:30:00,27.58,27.66,27.53,27.66,533290.0,26.3449,26.4213,26.2972,26.4213,533290.0
2016-03-17 15:40:00,27.66,27.67,27.43,27.46,471528.0,26.4213,26.4309,26.2016,26.2303,471528.0
2016-03-17 15:50:00,27.46,27.47,27.28,27.31,802734.0,26.2303,26.2398,26.0584,26.087,802734.0
2016-03-18 09:30:00,27.45,27.94,27.38,27.89,884674.0,26.2207,26.6888,26.1539,26.641,884674.0
2016-03-18 09:40:00,27.91,28.0,27.64,27.71,631694.0,26.6601,26.7461,26.4022,26.4691,631694.0
2016-03-18 09:50:00,27.73,27.93,27.73,27.9,367202.0,26.4882,26.6792,26.4882,26.6506,367202.0
2016-03-18 10:00:00,27.89,28.0,27.78,27.98,361032.0,26.641,26.7461,26.536,26.727,361032.0
2016-03-18 10:10:00,27.98,28.17,27.96,27.96,533850.0,26.727,26.9085,26.7079,26.7079,533850.0
2016-03-18 10:20:00,27.95,28.03,27.87,27.89,396214.0,26.6983,26.7748,26.6219,26.641,396214.0
2016-03-18 10:30:00,27.89,28.1,27.82,27.84,367912.0,26.641,26.8416,26.5742,26.5933,367912.0
2016-03-18 10:40:00,27.85,28.01,27.81,27.88,228570.0,26.6028,26.7557,26.5646,26.6315,228570.0
2016-03-18 10:50:00,27.89,28.07,27.86,27.98,314680.0,26.641,26.813,26.6124,26.727,314680.0
2016-03-18 11:00:00,28.0,28.11,27.97,28.06,261326.0,26.7461,26.8512,26.7175,26.8034,261326.0
2016-03-18 11:10:00,28.08,28.11,27.9,28.06,288040.0,26.8225,26.8512,26.6506,26.8034,288040.0
2016-03-18 11:20:00,28.06,28.07,27.96,27.97,177300.0,26.8034,26.813,26.7079,26.7175,177300.0
2016-03-18 11:30:00,27.96,28.03,27.95,28.0,92118.0,26.7079,26.7748,26.6983,26.7461,92118.0
2016-03-18 11:40:00,27.99,28.08,27.92,28.06,139058.0,26.7366,26.8225,26.6697,26.8034,139058.0
2016-03-18 11:50:00,28.07,28.11,28.0,28.1,224974.0,26.813,26.8512,26.7461,26.8416,224974.0
2016-03-18 12:00:00,28.11,28.18,28.06,28.13,260476.0,26.8512,26.918,26.8034,26.8703,260476.0
2016-03-18 12:10:00,28.11,28.2,28.07,28.16,228358.0,26.8512,26.9372,26.813,26.8989,228358.0
2016-03-18 12:20:00,28.15,28.31,28.15,28.16,500040.0,26.8894,27.0422,26.8894,26.8989,500040.0
2016-03-18 12:30:00,28.17,28.17,28.06,28.15,291530.0,26.9085,26.9085,26.8034,26.8894,291530.0
2016-03-18 12:40:00,28.14,28.15,28.02,28.11,141710.0,26.8798,26.8894,26.7652,26.8512,141710.0
2016-03-18 12:50:00,28.08,28.21,28.08,28.16,122220.0,26.8225,26.9467,26.8225,26.8989,122220.0
2016-03-18 13:00:00,28.17,28.17,28.05,28.07,109854.0,26.9085,26.9085,26.7939,26.813,109854.0
2016-03-18 13:10:00,28.08,28.1,27.88,27.9,353766.0,26.8225,26.8416,26.6315,26.6506,353766.0
2016-03-18 13:20:00,27.92,27.99,27.89,27.98,113066.0,26.6697,26.7366,26.641,26.727,113066.0
2016-03-18 13:30:00,27.99,28.0,27.83,27.91,199900.0,26.7366,26.7461,26.5837,26.6601,199900.0
2016-03-18 13:40:00,27.89,28.09,27.88,28.09,275480.0,26.641,26.8321,26.6315,26.8321,275480.0
2016-03-18 13:50:00,28.08,28.11,28.01,28.11,143712.0,26.8225,26.8512,26.7557,26.8512,143712.0
2016-03-18 14:00:00,28.11,28.15,28.06,28.07,148080.0,26.8512,26.8894,26.8034,26.813,148080.0
2016-03-18 14:10:00,28.08,28.15,28.0,28.0,216438.0,26.8225,26.8894,26.7461,26.7461,216438.0
2016-03-18 14:20:00,28.04,28.13,28.0,28.06,253496.0,26.7843,26.8703,26.7461,26.8034,253496.0
2016-03-18 14:30:00,28.05,28.15,28.05,28.11,134222.0,26.7939,26.8894,26.7939,26.8512,134222.0
2016-03-18 14:40:00,28.13,28.18,28.07,28.13,210660.0,26.8703,26.918,26.813,26.8703,210660.0
2016-03-18 14:50:00,28.14,28.16,27.97,27.99,347146.0,26.8798,26.8989,26.7175,26.7366,347146.0
2016-03-18 15:00:00,27.99,28.14,27.99,28.08,202542.0,26.7366,26.8798,26.7366,26.8225,202542.0
2016-03-18 15:10:00,28.08,28.15,28.08,28.13,156606.0,26.8225,26.8894,26.8225,26.8703,156606.0
2016-03-18 15:20:00,28.1,28.17,28.06,28.11,173550.0,26.8416,26.9085,26.8034,26.8512,173550.0
2016-03-18 15:30:00,28.11,28.14,28.04,28.14,288430.0,26.8512,26.8798,26.7843,26.8798,288430.0
2016-03-18 15:40:00,28.15,28.21,28.11,28.16,350934.0,26.8894,26.9467,26.8512,26.8989,350934.0
2016-03-18 15:50:00,28.16,28.24,28.1,28.1,783934.0,26.8989,26.9754,26.8416,26.8416,783934.0
2016-03-21 09:30:00,27.93,28.07,27.91,28.05,245962.0,26.6792,26.813,26.6601,26.7939,245962.0
2016-03-21 09:40:00,28.05,28.31,28.05,28.21,407792.0,26.7939,27.0422,26.7939,26.9467,407792.0
2016-03-21 09:50:00,28.25,28.31,28.15,28.19,209730.0,26.9849,27.0422,26.8894,26.9276,209730.0
2016-03-21 10:00:00,28.2,28.25,27.84,27.84,433246.0,26.9372,26.9849,26.5933,26.5933,433246.0
2016-03-21 10:10:00,27.84,27.91,27.75,27.91,441216.0,26.5933,26.6601,26.5073,26.6601,441216.0
2016-03-21 10:20:00,27.87,28.04,27.86,27.89,246186.0,26.6219,26.7843,26.6124,26.641,246186.0
2016-03-21 10:30:00,27.89,27.99,27.76,27.9,200800.0,26.641,26.7366,26.5169,26.6506,200800.0
2016-03-21 10:40:00,27.91,27.95,27.71,27.8,265176.0,26.6601,26.6983,26.4691,26.5551,265176.0
2016-03-21 10:50:00,27.81,27.83,27.67,27.69,166950.0,26.5646,26.5837,26.4309,26.45,166950.0
2016-03-21 11:00:00,27.7,27.85,27.7,27.79,199874.0,26.4595,26.6028,26.4595,26.5455,199874.0
2016-03-21 11:10:00,27.8,27.97,27.74,27.97,250138.0,26.5551,26.7175,26.4978,26.7175,250138.0
2016-03-21 11:20:00,27.97,28.12,27.96,28.04,386050.0,26.7175,26.8607,26.7079,26.7843,386050.0
2016-03-21 11:30:00,28.06,28.15,28.06,28.13,147704.0,26.8034,26.8894,26.8034,26.8703,147704.0
2016-03-21 11:40:00,28.12,28.13,27.95,28.0,126200.0,26.8607,26.8703,26.6983,26.7461,126200.0
2016-03-21 11:50:00,28.01,28.08,27.93,27.93,90390.0,26.7557,26.8225,26.6792,26.6792,90390.0
2016-03-21 12:00:00,27.92,27.93,27.83,27.91,126460.0,26.6697,26.6792,26.5837,26.6601,126460.0
2016-03-21 12:10:00,27.9,27.94,27.68,27.75,308650.0,26.6506,26.6888,26.4404,26.5073,308650.0
2016-03-21 12:20:00,27.77,27.79,27.68,27.77,159978.0,26.5264,26.5455,26.4404,26.5264,159978.0
2016-03-21 12:30:00,27.79,27.81,27.71,27.79,120120.0,26.5455,26.5646,26.4691,26.5455,120120.0
2016-03-21 12:40:00,27.78,27.78,27.65,27.72,115096.0,26.536,26.536,26.4118,26.4786,115096.0
2016-03-21 12:50:00,27.75,27.82,27.67,27.78,86856.0,26.5073,26.5742,26.4309,26.536,86856.0
2016-03-21 13:00:00,27.8,27.89,27.79,27.83,139652.0,26.5551,26.641,26.5455,26.5837,139652.0
2016-03-21 13:10:00,27.82,27.97,27.82,27.95,173928.0,26.5742,26.7175,26.5742,26.6983,173928.0
2016-03-21 13:20:00,27.95,28.03,27.88,28.03,132142.0,26.6983,26.7748,26.6315,26.7748,132142.0
2016-03-21 13:30:00,28.01,28.04,27.84,27.88,209592.0,26.7557,26.7843,26.5933,26.6315,209592.0
2016-03-21 13:40:00,27.86,27.95,27.82,27.89,256526.0,26.6124,26.6983,26.5742,26.641,256526.0
2016-03-21 13:50:00,27.9,27.97,27.88,27.91,90052.0,26.6506,26.7175,26.6315,26.6601,90052.0
2016-03-21 14:00:00,27.94,27.96,27.85,27.88,122556.0,26.6888,26.7079,26.6028,26.6315,122556.0
2016-03-21 14:10:00,27.91,28.08,27.91,28.03,217952.0,26.6601,26.8225,26.6601,26.7748,217952.0
2016-03-21 14:20:00,28.03,28.1,28.02,28.09,167656.0,26.7748,26.8416,26.7652,26.8321,167656.0
2016-03-21 14:30:00,28.09,28.17,28.04,28.16,318892.0,26.8321,26.9085,26.7843,26.8989,318892.0
2016-03-21 14:40:00,28.17,28.18,27.94,27.98,169466.0,26.9085,26.918,26.6888,26.727,169466.0
2016-03-21 14:50:00,28.0,28.07,27.96,28.0,80772.0,26.7461,26.813,26.7079,26.7461,80772.0
2016-03-21 15:00:00,28.0,28.01,27.88,27.96,164254.0,26.7461,26.7557,26.6315,26.7079,164254.0
2016-03-21 15:10:00,27.95,27.98,27.86,27.91,125576.0,26.6983,26.727,26.6124,26.6601,125576.0
2016-03-21 15:20:00,27.89,27.99,27.85,27.94,103096.0,26.641,26.7366,26.6028,26.6888,103096.0
2016-03-21 15:30:00,27.92,27.92,27.82,27.86,165948.0,26.6697,26.6697,26.5742,26.6124,165948.0
2016-03-21 15:40:00,27.88,27.98,27.86,27.94,199990.0,26.6315,26.727,26.6124,26.6888,199990.0
2016-03-21 15:50:00,27.93,28.0,27.85,27.86,457220.0,26.6792,26.7461,26.6028,26.6124,457220.0
2016-03-22 09:30:00,27.43,27.61,27.42,27.45,494678.0,26.2016,26.3736,26.1921,26.2207,494678.0
2016-03-22 09:40:00,27.45,27.51,27.23,27.24,459614.0,26.2207,26.2781,26.0106,26.0201,459614.0
2016-03-22 09:50:00,27.24,27.48,27.18,27.46,473428.0,26.0201,26.2494,25.9628,26.2303,473428.0
2016-03-22 10:00:00,27.47,27.66,27.41,27.55,487778.0,26.2398,26.4213,26.1825,26.3163,487778.0
2016-03-22 10:10:00,27.58,27.69,27.52,27.58,219086.0,26.3449,26.45,26.2876,26.3449,219086.0
2016-03-22 10:20:00,27.58,27.72,27.58,27.7,163588.0,26.3449,26.4786,26.3449,26.4595,163588.0
2016-03-22 10:30:00,27.72,27.8,27.6,27.79,269814.0,26.4786,26.5551,26.364,26.5455,269814.0
2016-03-22 10:40:00,27.8,27.8,27.69,27.76,126502.0,26.5551,26.5551,26.45,26.5169,126502.0
2016-03-22 10:50:00,27.77,27.83,27.72,27.77,156696.0,26.5264,26.5837,26.4786,26.5264,156696.0
2016-03-22 11:00:00,27.74,27.82,27.71,27.75,179148.0,26.4978,26.5742,26.4691,26.5073,179148.0
2016-03-22 11:10:00,27.74,27.93,27.74,27.91,199770.0,26.4978,26.6792,26.4978,26.6601,199770.0
2016-03-22 11:20:00,27.9,27.95,27.84,27.86,113000.0,26.6506,26.6983,26.5933,26.6124,113000.0
2016-03-22 11:30:00,27.87,27.9,27.8,27.81,117182.0,26.6219,26.6506,26.5551,26.5646,117182.0
2016-03-22 11:40:00,27.8,27.9,27.73,27.74,153978.0,26.5551,26.6506,26.4882,26.4978,153978.0
2016-03-22 11:50:00,27.75,27.77,27.62,27.64,130058.0,26.5073,26.5264,26.3831,26.4022,130058.0
2016-03-22 12:00:00,27.68,27.75,27.64,27.73,192362.0,26.4404,26.5073,26.4022,26.4882,192362.0
2016-03-22 12:10:00,27.74,27.8,27.72,27.75,159696.0,26.4978,26.5551,26.4786,26.5073,159696.0
2016-03-22 12:20:00,27.75,27.89,27.72,27.86,194718.0,26.5073,26.641,26.4786,26.6124,194718.0
2016-03-22 12:30:00,27.86,27.89,27.82,27.86,126134.0,26.6124,26.641,26.5742,26.6124,126134.0
2016-03-22 12:40:00,27.87,28.02,27.87,27.99,272290.0,26.6219,26.7652,26.6219,26.7366,272290.0
2016-03-22 12:50:00,27.97,28.08,27.97,28.03,250036.0,26.7175,26.8225,26.7175,26.7748,250036.0
2016-03-22 13:00:00,28.01,28.06,27.98,27.99,130928.0,26.7557,26.8034,26.727,26.7366,130928.0
2016-03-22 13:10:00,27.99,28.02,27.96,28.02,71446.0,26.7366,26.7652,26.7079,26.7652,71446.0
2016-03-22 13:20:00,28.0,28.1,28.0,28.08,153528.0,26.7461,26.8416,26.7461,26.8225,153528.0
2016-03-22 13:30:00,28.08,28.11,28.05,28.06,123786.0,26.8225,26.8512,26.7939,26.8034,123786.0
2016-03-22 13:40:00,28.04,28.05,27.97,28.05,141806.0,26.7843,26.7939,26.7175,26.7939,141806.0
2016-03-22 13:50:00,28.06,28.07,27.96,27.97,118634.0,26.8034,26.813,26.7079,26.7175,118634.0
2016-03-22 14:00:00,27.98,28.06,27.98,28.03,78822.0,26.727,26.8034,26.727,26.7748,78822.0
2016-03-22 14:10:00,28.04,28.08,27.97,28.02,102108.0,26.7843,26.8225,26.7175,26.7652,102108.0
2016-03-22 14:20:00,28.02,28.07,27.97,28.07,97800.0,26.7652,26.813,26.7175,26.813,97800.0
2016-03-22 14:30:00,28.07,28.11,28.02,28.06,86152.0,26.813,26.8512,26.7652,26.8034,86152.0
2016-03-22 14:40:00,28.05,28.09,28.0,28.02,71460.0,26.7939,26.8321,26.7461,26.7652,71460.0
2016-03-22 14:50:00,28.02,28.03,27.85,27.85,245566.0,26.7652,26.7748,26.6028,26.6028,245566.0
2016-03-22 15:00:00,27.84,27.88,27.81,27.85,98076.0,26.5933,26.6315,26.5646,26.6028,98076.0
2016-03-22 15:10:00,27.83,27.88,27.71,27.75,267196.0,26.5837,26.6315,26.4691,26.5073,267196.0
2016-03-22 15:20:00,27.77,27.79,27.73,27.78,99860.0,26.5264,26.5455,26.4882,26.536,99860.0
2016-03-22 15:30:00,27.77,27.85,27.75,27.8,203656.0,26.5264,26.6028,26.5073,26.5551,203656.0
2016-03-22 15:40:00,27.79,27.87,27.77,27.83,172356.0,26.5455,26.6219,26.5264,26.5837,172356.0
2016-03-22 15:50:00,27.84,27.86,27.75,27.78,464814.0,26.5933,26.6124,26.5073,26.536,464814.0
2016-03-23 09:30:00,27.51,27.54,27.22,27.32,398044.0,26.2781,26.3067,26.001,26.0966,398044.0
2016-03-23 09:40:00,27.31,27.39,27.14,27.16,460664.0,26.087,26.1634,25.9246,25.9437,460664.0
2016-03-23 09:50:00,27.15,27.34,27.14,27.24,197642.0,25.9342,26.1157,25.9246,26.0201,197642.0
2016-03-23 10:00:00,27.22,27.22,26.85,26.92,534572.0,26.001,26.001,25.6476,25.7145,534572.0
2016-03-23 10:10:00,26.92,27.11,26.81,26.81,437736.0,25.7145,25.896,25.6094,25.6094,437736.0
2016-03-23 10:20:00,26.81,27.0,26.78,26.91,284862.0,25.6094,25.7909,25.5807,25.7049,284862.0
2016-03-23 10:30:00,26.91,27.0,26.68,26.79,494764.0,25.7049,25.7909,25.4852,25.5903,494764.0
2016-03-23 10:40:00,26.79,26.98,26.68,26.91,383056.0,25.5903,25.7718,25.4852,25.7049,383056.0
2016-03-23 10:50:00,26.86,26.86,26.67,26.8,291954.0,25.6572,25.6572,25.4757,25.5998,291954.0
2016-03-23 11:00:00,26.8,27.05,26.7,27.02,391010.0,25.5998,25.8387,25.5043,25.81,391010.0
2016-03-23 11:10:00,27.03,27.03,26.68,26.68,256892.0,25.8195,25.8195,25.4852,25.4852,256892.0
2016-03-23 11:20:00,26.68,26.81,26.63,26.67,364272.0,25.4852,25.6094,25.4375,25.4757,364272.0
2016-03-23 11:30:00,26.68,26.77,26.54,26.75,280522.0,25.4852,25.5712,25.3515,25.5521,280522.0
2016-03-23 11:40:00,26.74,26.75,26.6,26.72,297100.0,25.5425,25.5521,25.4088,25.5234,297100.0
2016-03-23 11:50:00,26.7,26.81,26.61,26.73,115582.0,25.5043,25.6094,25.4184,25.533,115582.0
2016-03-23 12:00:00,26.78,26.85,26.73,26.78,188710.0,25.5807,25.6476,25.533,25.5807,188710.0
2016-03-23 12:10:00,26.8,26.88,26.77,26.85,76370.0,25.5998,25.6763,25.5712,25.6476,76370.0
2016-03-23 12:20:00,26.86,26.91,26.81,26.89,195860.0,25.6572,25.7049,25.6094,25.6858,195860.0
2016-03-23 12:30:00,26.88,26.93,26.83,26.91,96776.0,25.6763,25.724,25.6285,25.7049,96776.0
2016-03-23 12:40:00,26.89,27.03,26.87,26.91,303004.0,25.6858,25.8195,25.6667,25.7049,303004.0
2016-03-23 12:50:00,26.93,26.93,26.8,26.9,96372.0,25.724,25.724,25.5998,25.6954,96372.0
2016-03-23 13:00:00,26.88,26.9,26.78,26.82,204658.0,25.6763,25.6954,25.5807,25.619,204658.0
2016-03-23 13:10:00,26.84,26.92,26.83,26.84,120510.0,25.6381,25.7145,25.6285,25.6381,120510.0
2016-03-23 13:20:00,26.84,26.85,26.75,26.81,135396.0,25.6381,25.6476,25.5521,25.6094,135396.0
2016-03-23 13:30:00,26.81,26.81,26.64,26.66,115288.0,25.6094,25.6094,25.447,25.4661,115288.0
2016-03-23 13:40:00,26.67,26.74,26.61,26.66,142470.0,25.4757,25.5425,25.4184,25.4661,142470.0
2016-03-23 13:50:00,26.66,26.75,26.66,26.71,57660.0,25.4661,25.5521,25.4661,25.5139,57660.0
2016-03-23 14:00:00,26.71,26.84,26.7,26.81,95708.0,25.5139,25.6381,25.5043,25.6094,95708.0
2016-03-23 14:10:00,26.81,26.9,26.77,26.84,161448.0,25.6094,25.6954,25.5712,25.6381,161448.0
2016-03-23 14:20:00,26.84,26.89,26.61,26.67,258832.0,25.6381,25.6858,25.4184,25.4757,258832.0
2016-03-23 14:30:00,26.7,26.77,26.57,26.57,68804.0,25.5043,25.5712,25.3801,25.3801,68804.0
2016-03-23 14:40:00,26.58,26.61,26.46,26.48,302448.0,25.3897,25.4184,25.2751,25.2942,302448.0
2016-03-23 14:50:00,26.47,26.55,26.47,26.5,201308.0,25.2846,25.361,25.2846,25.3133,201308.0
2016-03-23 15:00:00,26.48,26.58,26.45,26.49,225234.0,25.2942,25.3897,25.2655,25.3037,225234.0
2016-03-23 15:10:00,26.48,26.53,26.4,26.45,140830.0,25.2942,25.3419,25.2178,25.2655,140830.0
2016-03-23 15:20:00,26.45,26.47,26.35,26.42,246038.0,25.2655,25.2846,25.17,25.2369,246038.0
2016-03-23 15:30:00,26.43,26.49,26.38,26.42,218976.0,25.2464,25.3037,25.1987,25.2369,218976.0
2016-03-23 15:40:00,26.43,26.48,26.33,26.39,295850.0,25.2464,25.2942,25.1509,25.2082,295850.0
2016-03-23 15:50:00,26.37,26.38,26.18,26.21,837054.0,25.1891,25.1987,25.0076,25.0363,837054.0
2016-03-24 09:30:00,25.76,25.85,25.38,25.45,881560.0,24.6064,24.6924,24.2434,24.3103,881560.0
2016-03-24 09:40:00,25.44,25.68,25.41,25.44,486436.0,24.3008,24.53,24.2721,24.3008,486436.0
2016-03-24 09:50:00,25.44,25.75,25.43,25.73,516360.0,24.3008,24.5969,24.2912,24.5778,516360.0
2016-03-24 10:00:00,25.71,25.77,25.6,25.67,485392.0,24.5587,24.616,24.4536,24.5205,485392.0
2016-03-24 10:10:00,25.68,25.77,25.55,25.7,313026.0,24.53,24.616,24.4058,24.5491,313026.0
2016-03-24 10:20:00,25.69,25.81,25.64,25.67,264522.0,24.5396,24.6542,24.4918,24.5205,264522.0
2016-03-24 10:30:00,25.66,26.0,25.66,26.0,509344.0,24.5109,24.8357,24.5109,24.8357,509344.0
2016-03-24 10:40:00,26.0,26.15,25.94,26.0,275392.0,24.8357,24.979,24.7784,24.8357,275392.0
2016-03-24 10:50:00,26.04,26.11,26.0,26.1,236322.0,24.8739,24.9407,24.8357,24.9312,236322.0
2016-03-24 11:00:00,26.09,26.16,26.04,26.08,142950.0,24.9216,24.9885,24.8739,24.9121,142950.0
2016-03-24 11:10:00,26.09,26.16,25.91,25.96,271612.0,24.9216,24.9885,24.7497,24.7975,271612.0
2016-03-24 11:20:00,25.96,25.98,25.86,25.89,237172.0,24.7975,24.8166,24.7019,24.7306,237172.0
2016-03-24 11:30:00,25.89,25.92,25.82,25.9,102704.0,24.7306,24.7593,24.6637,24.7402,102704.0
2016-03-24 11:40:00,25.89,25.93,25.8,25.86,105316.0,24.7306,24.7688,24.6446,24.7019,105316.0
2016-03-24 11:50:00,25.88,25.93,25.82,25.91,136172.0,24.721,24.7688,24.6637,24.7497,136172.0
2016-03-24 12:00:00,25.9,26.15,25.9,26.1,331820.0,24.7402,24.979,24.7402,24.9312,331820.0
2016-03-24 12:10:00,26.11,26.11,25.89,25.9,216266.0,24.9407,24.9407,24.7306,24.7402,216266.0
2016-03-24 12:20:00,25.91,25.91,25.74,25.88,216366.0,24.7497,24.7497,24.5873,24.721,216366.0
2016-03-24 12:30:00,25.85,25.89,25.79,25.84,58396.0,24.6924,24.7306,24.6351,24.6828,58396.0
2016-03-24 12:40:00,25.84,25.99,25.82,25.99,117840.0,24.6828,24.8261,24.6637,24.8261,117840.0
2016-03-24 12:50:00,25.97,26.03,25.95,25.95,74390.0,24.807,24.8643,24.7879,24.7879,74390.0
2016-03-24 13:00:00,25.95,26.04,25.93,26.0,133690.0,24.7879,24.8739,24.7688,24.8357,133690.0
2016-03-24 13:10:00,25.98,26.09,25.92,26.09,336100.0,24.8166,24.9216,24.7593,24.9216,336100.0
2016-03-24 13:20:00,26.1,26.12,26.03,26.07,114988.0,24.9312,24.9503,24.8643,24.9025,114988.0
2016-03-24 13:30:00,26.07,26.09,25.99,26.04,82038.0,24.9025,24.9216,24.8261,24.8739,82038.0
2016-03-24 13:40:00,26.04,26.12,26.03,26.07,93120.0,24.8739,24.9503,24.8643,24.9025,93120.0
2016-03-24 13:50:00,26.09,26.15,26.07,26.11,221518.0,24.9216,24.979,24.9025,24.9407,221518.0
2016-03-24 14:00:00,26.13,26.15,25.98,26.0,120664.0,24.9599,24.979,24.8166,24.8357,120664.0
2016-03-24 14:10:00,25.99,26.13,25.99,26.13,185184.0,24.8261,24.9599,24.8261,24.9599,185184.0
2016-03-24 14:20:00,26.12,26.22,26.11,26.2,188182.0,24.9503,25.0458,24.9407,25.0267,188182.0
2016-03-24 14:30:00,26.2,26.24,26.1,26.19,122794.0,25.0267,25.0649,24.9312,25.0172,122794.0
2016-03-24 14:40:00,26.2,26.3,26.18,26.27,215356.0,25.0267,25.1222,25.0076,25.0936,215356.0
2016-03-24 14:50:00,26.28,26.33,26.21,26.24,134816.0,25.1031,25.1509,25.0363,25.0649,134816.0
2016-03-24 15:00:00,26.26,26.28,26.18,26.23,173400.0,25.084,25.1031,25.0076,25.0554,173400.0
2016-03-24 15:10:00,26.23,26.37,26.23,26.36,134056.0,25.0554,25.1891,25.0554,25.1796,134056.0
2016-03-24 15:20:00,26.36,26.41,26.28,26.4,272610.0,25.1796,25.2273,25.1031,25.2178,272610.0
2016-03-24 15:30:00,26.4,26.43,26.32,26.39,193782.0,25.2178,25.2464,25.1413,25.2082,193782.0
2016-03-24 15:40:00,26.39,26.45,26.35,26.43,332482.0,25.2082,25.2655,25.17,25.2464,332482.0
2016-03-24 15:50:00,26.44,26.47,26.36,26.45,503288.0,25.256,25.2846,25.1796,25.2655,503288.0
2016-03-28 09:30:00,26.65,26.78,26.43,26.45,413492.0,25.4566,25.5807,25.2464,25.2655,413492.0
2016-03-28 09:40:00,26.45,26.47,26.29,26.32,248148.0,25.2655,25.2846,25.1127,25.1413,248148.0
2016-03-28 09:50:00,26.31,26.48,26.31,26.45,202596.0,25.1318,25.2942,25.1318,25.2655,202596.0
2016-03-28 10:00:00,26.45,26.55,26.36,26.48,261422.0,25.2655,25.361,25.1796,25.2942,261422.0
2016-03-28 10:10:00,26.48,26.55,26.43,26.46,133956.0,25.2942,25.361,25.2464,25.2751,133956.0
2016-03-28 10:20:00,26.43,26.5,26.36,26.39,199200.0,25.2464,25.3133,25.1796,25.2082,199200.0
2016-03-28 10:30:00,26.37,26.37,26.18,26.19,185366.0,25.1891,25.1891,25.0076,25.0172,185366.0
2016-03-28 10:40:00,26.18,26.23,26.1,26.22,257404.0,25.0076,25.0554,24.9312,25.0458,257404.0
2016-03-28 10:50:00,26.2,26.21,26.0,26.06,296576.0,25.0267,25.0363,24.8357,24.893,296576.0
2016-03-28 11:00:00,26.08,26.13,26.0,26.03,197530.0,24.9121,24.9599,24.8357,24.8643,197530.0
2016-03-28 11:10:00,26.02,26.1,25.98,26.02,118048.0,24.8548,24.9312,24.8166,24.8548,118048.0
2016-03-28 11:20:00,26.01,26.15,25.98,26.11,180468.0,24.8452,24.979,24.8166,24.9407,180468.0
2016-03-28 11:30:00,26.14,26.18,26.1,26.14,135674.0,24.9694,25.0076,24.9312,24.9694,135674.0
2016-03-28 11:40:00,26.13,26.2,26.07,26.11,139576.0,24.9599,25.0267,24.9025,24.9407,139576.0
2016-03-28 11:50:00,26.11,26.15,25.98,26.11,108170.0,24.9407,24.979,24.8166,24.9407,108170.0
2016-03-28 12:00:00,26.12,26.23,26.06,26.17,202486.0,24.9503,25.0554,24.893,24.9981,202486.0
2016-03-28 12:10:00,26.16,26.28,26.11,26.27,201014.0,24.9885,25.1031,24.9407,25.0936,201014.0
2016-03-28 12:20:00,26.28,26.42,26.27,26.42,225210.0,25.1031,25.2369,25.0936,25.2369,225210.0
2016-03-28 12:30:00,26.43,26.68,26.4,26.66,331586.0,25.2464,25.4852,25.2178,25.4661,331586.0
2016-03-28 12:40:00,26.66,26.71,26.65,26.69,321968.0,25.4661,25.5139,25.4566,25.4948,321968.0
2016-03-28 12:50:00,26.73,26.82,26.65,26.75,176594.0,25.533,25.619,25.4566,25.5521,176594.0
2016-03-28 13:00:00,26.75,26.8,26.72,26.77,204336.0,25.5521,25.5998,25.5234,25.5712,204336.0
2016-03-28 13:10:00,26.76,26.77,26.65,26.69,87588.0,25.5616,25.5712,25.4566,25.4948,87588.0
2016-03-28 13:20:00,26.7,26.77,26.66,26.66,123646.0,25.5043,25.5712,25.4661,25.4661,123646.0
2016-03-28 13:30:00,26.7,26.79,26.68,26.72,58468.0,25.5043,25.5903,25.4852,25.5234,58468.0
2016-03-28 13:40:00,26.74,26.79,26.68,26.76,87492.0,25.5425,25.5903,25.4852,25.5616,87492.0
2016-03-28 13:50:00,26.8,26.89,26.76,26.8,209642.0,25.5998,25.6858,25.5616,25.5998,209642.0
2016-03-28 14:00:00,26.77,26.86,26.75,26.81,110938.0,25.5712,25.6572,25.5521,25.6094,110938.0
2016-03-28 14:10:00,26.82,26.85,26.72,26.73,137530.0,25.619,25.6476,25.5234,25.533,137530.0
2016-03-28 14:20:00,26.71,26.74,26.64,26.68,139308.0,25.5139,25.5425,25.447,25.4852,139308.0
2016-03-28 14:30:00,26.67,26.67,26.61,26.66,62326.0,25.4757,25.4757,25.4184,25.4661,62326.0
2016-03-28 14:40:00,26.65,26.65,26.56,26.58,126050.0,25.4566,25.4566,25.3706,25.3897,126050.0
2016-03-28 14:50:00,26.6,26.61,26.51,26.58,108372.0,25.4088,25.4184,25.3228,25.3897,108372.0
2016-03-28 15:00:00,26.57,26.71,26.56,26.7,213140.0,25.3801,25.5139,25.3706,25.5043,213140.0
2016-03-28 15:10:00,26.7,26.73,26.63,26.64,197334.0,25.5043,25.533,25.4375,25.447,197334.0
2016-03-28 15:20:00,26.63,26.7,26.56,26.59,105690.0,25.4375,25.5043,25.3706,25.3993,105690.0
2016-03-28 15:30:00,26.57,26.63,26.47,26.54,169494.0,25.3801,25.4375,25.2846,25.3515,169494.0
2016-03-28 15:40:00,26.54,26.55,26.42,26.45,354060.0,25.3515,25.361,25.2369,25.2655,354060.0
2016-03-28 15:50:00,26.45,26.55,26.38,26.55,393306.0,25.2655,25.361,25.1987,25.361,393306.0
2016-03-29 09:30:00,26.31,26.38,26.19,26.2,301378.0,25.1318,25.1987,25.0172,25.0267,301378.0
2016-03-29 09:40:00,26.23,26.4,26.13,26.36,324816.0,25.0554,25.2178,24.9599,25.1796,324816.0
2016-03-29 09:50:00,26.36,26.58,26.26,26.55,347110.0,25.1796,25.3897,25.084,25.361,347110.0
2016-03-29 10:00:00,26.58,26.66,26.54,26.64,265750.0,25.3897,25.4661,25.3515,25.447,265750.0
2016-03-29 10:10:00,26.64,26.67,26.47,26.53,382700.0,25.447,25.4757,25.2846,25.3419,382700.0
2016-03-29 10:20:00,26.54,26.69,26.52,26.65,130074.0,25.3515,25.4948,25.3324,25.4566,130074.0
2016-03-29 10:30:00,26.65,26.75,26.63,26.68,345352.0,25.4566,25.5521,25.4375,25.4852,345352.0
2016-03-29 10:40:00,26.68,26.7,26.58,26.61,128438.0,25.4852,25.5043,25.3897,25.4184,128438.0
2016-03-29 10:50:00,26.61,26.68,26.6,26.67,70696.0,25.4184,25.4852,25.4088,25.4757,70696.0
2016-03-29 11:00:00,26.67,26.75,26.62,26.68,209978.0,25.4757,25.5521,25.4279,25.4852,209978.0
2016-03-29 11:10:00,26.69,26.85,26.68,26.8,210554.0,25.4948,25.6476,25.4852,25.5998,210554.0
2016-03-29 11:20:00,26.83,26.95,26.82,26.93,350368.0,25.6285,25.7431,25.619,25.724,350368.0
2016-03-29 11:30:00,26.92,26.98,26.89,26.95,114520.0,25.7145,25.7718,25.6858,25.7431,114520.0
2016-03-29 11:40:00,26.93,27.09,26.92,27.08,247324.0,25.724,25.8769,25.7145,25.8673,247324.0
2016-03-29 11:50:00,27.09,27.23,27.02,27.02,425012.0,25.8769,26.0106,25.81,25.81,425012.0
2016-03-29 12:00:00,27.02,27.11,27.0,27.05,123432.0,25.81,25.896,25.7909,25.8387,123432.0
2016-03-29 12:10:00,27.06,27.13,27.03,27.08,141536.0,25.8482,25.9151,25.8195,25.8673,141536.0
2016-03-29 12:20:00,27.1,27.35,27.1,27.33,528020.0,25.8864,26.1252,25.8864,26.1061,528020.0
2016-03-29 12:30:00,27.33,27.41,27.25,27.34,296008.0,26.1061,26.1825,26.0297,26.1157,296008.0
2016-03-29 12:40:00,27.36,27.67,27.36,27.64,414584.0,26.1348,26.4309,26.1348,26.4022,414584.0
2016-03-29 12:50:00,27.64,27.73,27.5,27.55,350920.0,26.4022,26.4882,26.2685,26.3163,350920.0
2016-03-29 13:00:00,27.56,27.58,27.43,27.56,114146.0,26.3258,26.3449,26.2016,26.3258,114146.0
2016-03-29 13:10:00,27.55,27.69,27.49,27.62,233070.0,26.3163,26.45,26.2589,26.3831,233070.0
2016-03-29 13:20:00,27.62,27.72,27.54,27.66,137770.0,26.3831,26.4786,26.3067,26.4213,137770.0
2016-03-29 13:30:00,27.63,27.71,27.56,27.64,105776.0,26.3927,26.4691,26.3258,26.4022,105776.0
2016-03-29 13:40:00,27.67,27.86,27.67,27.86,261834.0,26.4309,26.6124,26.4309,26.6124,261834.0
2016-03-29 13:50:00,27.87,27.9,27.77,27.79,191924.0,26.6219,26.6506,26.5264,26.5455,191924.0
2016-03-29 14:00:00,27.77,27.95,27.76,27.93,273380.0,26.5264,26.6983,26.5169,26.6792,273380.0
2016-03-29 14:10:00,27.92,28.09,27.9,28.06,395718.0,26.6697,26.8321,26.6506,26.8034,395718.0
2016-03-29 14:20:00,28.05,28.28,28.04,28.28,223390.0,26.7939,27.0136,26.7843,27.0136,223390.0
2016-03-29 14:30:00,28.27,28.44,28.23,28.43,355414.0,27.004,27.1664,26.9658,27.1569,355414.0
2016-03-29 14:40:00,28.43,28.62,28.41,28.62,642764.0,27.1569,27.3383,27.1377,27.3383,642764.0
2016-03-29 14:50:00,28.61,28.63,28.49,28.52,358728.0,27.3288,27.3479,27.2142,27.2428,358728.0
2016-03-29 15:00:00,28.52,28.62,28.49,28.6,149108.0,27.2428,27.3383,27.2142,27.3192,149108.0
2016-03-29 15:10:00,28.6,28.66,28.56,28.61,208710.0,27.3192,27.3766,27.281,27.3288,208710.0
2016-03-29 15:20:00,28.62,28.68,28.6,28.68,127234.0,27.3383,27.3957,27.3192,27.3957,127234.0
2016-03-29 15:30:00,28.66,28.66,28.49,28.54,225470.0,27.3766,27.3766,27.2142,27.2619,225470.0
2016-03-29 15:40:00,28.54,28.59,28.43,28.46,254814.0,27.2619,27.3097,27.1569,27.1855,254814.0
2016-03-29 15:50:00,28.45,28.74,28.45,28.74,508720.0,27.176,27.453,27.176,27.453,508720.0
2016-03-30 09:30:00,29.2,29.21,28.93,29.15,1017586.0,27.8924,27.9019,27.6345,27.8446,1017586.0
2016-03-30 09:40:00,29.14,29.38,29.09,29.34,480260.0,27.8351,28.0643,27.7873,28.0261,480260.0
2016-03-30 09:50:00,29.36,29.39,29.1,29.1,517158.0,28.0452,28.0739,27.7968,27.7968,517158.0
2016-03-30 10:00:00,29.13,29.14,28.91,28.99,544496.0,27.8255,27.8351,27.6154,27.6918,544496.0
2016-03-30 10:10:00,29.01,29.04,28.91,28.99,218684.0,27.7109,27.7395,27.6154,27.6918,218684.0
2016-03-30 10:20:00,28.99,29.02,28.86,28.98,256108.0,27.6918,27.7204,27.5676,27.6822,256108.0
2016-03-30 10:30:00,29.0,29.2,29.0,29.15,356978.0,27.7013,27.8924,27.7013,27.8446,356978.0
2016-03-30 10:40:00,29.15,29.24,28.93,28.95,268358.0,27.8446,27.9306,27.6345,27.6536,268358.0
2016-03-30 10:50:00,28.99,29.05,28.92,28.99,248730.0,27.6918,27.7491,27.6249,27.6918,248730.0
2016-03-30 11:00:00,28.97,29.17,28.9,28.93,217064.0,27.6727,27.8637,27.6058,27.6345,217064.0
2016-03-30 11:10:00,28.96,29.02,28.76,28.77,378852.0,27.6631,27.7204,27.4721,27.4816,378852.0
2016-03-30 11:20:00,28.77,28.82,28.64,28.67,368762.0,27.4816,27.5294,27.3574,27.3861,368762.0
2016-03-30 11:30:00,28.64,28.71,28.58,28.61,318258.0,27.3574,27.4243,27.3001,27.3288,318258.0
2016-03-30 11:40:00,28.59,28.97,28.54,28.97,363734.0,27.3097,27.6727,27.2619,27.6727,363734.0
2016-03-30 11:50:00,28.93,29.05,28.92,29.05,163180.0,27.6345,27.7491,27.6249,27.7491,163180.0
2016-03-30 12:00:00,29.03,29.04,28.86,28.93,111246.0,27.73,27.7395,27.5676,27.6345,111246.0
2016-03-30 12:10:00,28.92,29.0,28.89,28.93,101586.0,27.6249,27.7013,27.5963,27.6345,101586.0
2016-03-30 12:20:00,28.9,28.95,28.74,28.86,114994.0,27.6058,27.6536,27.453,27.5676,114994.0
2016-03-30 12:30:00,28.87,29.03,28.85,28.88,246140.0,27.5771,27.73,27.558,27.5867,246140.0
2016-03-30 12:40:00,28.86,28.86,28.76,28.81,95068.0,27.5676,27.5676,27.4721,27.5198,95068.0
2016-03-30 12:50:00,28.83,28.88,28.78,28.84,51218.0,27.5389,27.5867,27.4912,27.5485,51218.0
2016-03-30 13:00:00,28.82,28.88,28.65,28.69,121918.0,27.5294,27.5867,27.367,27.4052,121918.0
2016-03-30 13:10:00,28.68,28.7,28.59,28.62,114852.0,27.3957,27.4148,27.3097,27.3383,114852.0
2016-03-30 13:20:00,28.63,28.72,28.61,28.66,117388.0,27.3479,27.4339,27.3288,27.3766,117388.0
2016-03-30 13:30:00,28.67,28.72,28.59,28.71,98140.0,27.3861,27.4339,27.3097,27.4243,98140.0
2016-03-30 13:40:00,28.72,28.86,28.7,28.86,169322.0,27.4339,27.5676,27.4148,27.5676,169322.0
2016-03-30 13:50:00,28.85,28.9,28.78,28.79,161226.0,27.558,27.6058,27.4912,27.5007,161226.0
2016-03-30 14:00:00,28.75,29.03,28.74,28.98,215840.0,27.4625,27.73,27.453,27.6822,215840.0
2016-03-30 14:10:00,28.97,29.0,28.86,28.89,113574.0,27.6727,27.7013,27.5676,27.5963,113574.0
2016-03-30 14:20:00,28.93,29.04,28.89,29.04,68960.0,27.6345,27.7395,27.5963,27.7395,68960.0
2016-03-30 14:30:00,29.04,29.08,28.93,28.96,129488.0,27.7395,27.7777,27.6345,27.6631,129488.0
2016-03-30 14:40:00,28.97,29.0,28.86,28.97,61700.0,27.6727,27.7013,27.5676,27.6727,61700.0
2016-03-30 14:50:00,28.97,29.01,28.92,28.95,58094.0,27.6727,27.7109,27.6249,27.6536,58094.0
2016-03-30 15:00:00,28.95,29.11,28.95,29.08,176756.0,27.6536,27.8064,27.6536,27.7777,176756.0
2016-03-30 15:10:00,29.08,29.11,29.0,29.08,153798.0,27.7777,27.8064,27.7013,27.7777,153798.0
2016-03-30 15:20:00,29.09,29.14,29.03,29.11,119552.0,27.7873,27.8351,27.73,27.8064,119552.0
2016-03-30 15:30:00,29.11,29.11,28.98,29.01,135704.0,27.8064,27.8064,27.6822,27.7109,135704.0
2016-03-30 15:40:00,29.02,29.04,28.9,28.91,153730.0,27.7204,27.7395,27.6058,27.6154,153730.0
2016-03-30 15:50:00,28.9,28.94,28.74,28.77,659308.0,27.6058,27.644,27.453,27.4816,659308.0
2016-03-31 09:30:00,28.88,28.99,28.83,28.94,427588.0,27.5867,27.6918,27.5389,27.644,427588.0
2016-03-31 09:40:00,28.95,29.08,28.86,29.08,289584.0,27.6536,27.7777,27.5676,27.7777,289584.0
2016-03-31 09:50:00,29.08,29.13,28.91,28.99,239644.0,27.7777,27.8255,27.6154,27.6918,239644.0
2016-03-31 10:00:00,28.97,28.97,28.86,28.87,219302.0,27.6727,27.6727,27.5676,27.5771,219302.0
2016-03-31 10:10:00,28.89,29.04,28.86,28.92,263608.0,27.5963,27.7395,27.5676,27.6249,263608.0
2016-03-31 10:20:00,28.93,29.05,28.9,28.92,248394.0,27.6345,27.7491,27.6058,27.6249,248394.0
2016-03-31 10:30:00,28.9,28.91,28.78,28.86,399012.0,27.6058,27.6154,27.4912,27.5676,399012.0
2016-03-31 10:40:00,28.86,28.96,28.84,28.88,173546.0,27.5676,27.6631,27.5485,27.5867,173546.0
2016-03-31 10:50:00,28.89,29.02,28.89,28.91,209124.0,27.5963,27.7204,27.5963,27.6154,209124.0
2016-03-31 11:00:00,28.92,29.05,28.89,28.97,183368.0,27.6249,27.7491,27.5963,27.6727,183368.0
2016-03-31 11:10:00,28.98,29.1,28.96,29.07,220960.0,27.6822,27.7968,27.6631,27.7682,220960.0
2016-03-31 11:20:00,29.09,29.1,28.98,29.02,257890.0,27.7873,27.7968,27.6822,27.7204,257890.0
2016-03-31 11:30:00,29.04,29.07,28.91,28.97,183952.0,27.7395,27.7682,27.6154,27.6727,183952.0
2016-03-31 11:40:00,28.97,29.11,28.97,29.11,256270.0,27.6727,27.8064,27.6727,27.8064,256270.0
2016-03-31 11:50:00,29.11,29.34,29.1,29.28,476178.0,27.8064,28.0261,27.7968,27.9688,476178.0
2016-03-31 12:00:00,29.28,29.37,29.25,29.3,313358.0,27.9688,28.0548,27.9401,27.9879,313358.0
2016-03-31 12:10:00,29.29,29.38,29.25,29.37,222828.0,27.9783,28.0643,27.9401,28.0548,222828.0
2016-03-31 12:20:00,29.37,29.41,29.31,29.41,225142.0,28.0548,28.093,27.9974,28.093,225142.0
2016-03-31 12:30:00,29.39,29.42,29.23,29.3,267538.0,28.0739,28.1025,27.921,27.9879,267538.0
2016-03-31 12:40:00,29.3,29.34,29.27,29.27,87594.0,27.9879,28.0261,27.9592,27.9592,87594.0
2016-03-31 12:50:00,29.28,29.32,29.24,29.24,62170.0,27.9688,28.007,27.9306,27.9306,62170.0
2016-03-31 13:00:00,29.25,29.3,29.2,29.27,65338.0,27.9401,27.9879,27.8924,27.9592,65338.0
2016-03-31 13:10:00,29.26,29.3,29.2,29.21,58896.0,27.9497,27.9879,27.8924,27.9019,58896.0
2016-03-31 13:20:00,29.23,29.29,29.18,29.18,83176.0,27.921,27.9783,27.8733,27.8733,83176.0
2016-03-31 13:30:00,29.21,29.21,29.12,29.15,84524.0,27.9019,27.9019,27.816,27.8446,84524.0
2016-03-31 13:40:00,29.15,29.15,29.02,29.08,186504.0,27.8446,27.8446,27.7204,27.7777,186504.0
2016-03-31 13:50:00,29.09,29.1,28.99,29.02,100088.0,27.7873,27.7968,27.6918,27.7204,100088.0
2016-03-31 14:00:00,28.99,29.03,28.94,28.98,117344.0,27.6918,27.73,27.644,27.6822,117344.0
2016-03-31 14:10:00,28.98,29.15,28.98,29.12,156280.0,27.6822,27.8446,27.6822,27.816,156280.0
2016-03-31 14:20:00,29.13,29.13,28.97,29.01,99510.0,27.8255,27.8255,27.6727,27.7109,99510.0
2016-03-31 14:30:00,29.01,29.08,28.99,29.0,274726.0,27.7109,27.7777,27.6918,27.7013,274726.0
2016-03-31 14:40:00,29.0,29.04,28.97,29.02,198514.0,27.7013,27.7395,27.6727,27.7204,198514.0
2016-03-31 14:50:00,29.02,29.14,28.99,29.09,224750.0,27.7204,27.8351,27.6918,27.7873,224750.0
2016-03-31 15:00:00,29.09,29.22,29.05,29.19,293808.0,27.7873,27.9115,27.7491,27.8828,293808.0
2016-03-31 15:10:00,29.19,29.21,29.13,29.2,232848.0,27.8828,27.9019,27.8255,27.8924,232848.0
2016-03-31 15:20:00,29.2,29.27,29.2,29.25,362966.0,27.8924,27.9592,27.8924,27.9401,362966.0
2016-03-31 15:30:00,29.25,29.33,29.24,29.27,287616.0,27.9401,28.0165,27.9306,27.9592,287616.0
2016-03-31 15:40:00,29.25,29.32,29.16,29.26,181084.0,27.9401,28.007,27.8542,27.9497,181084.0
2016-03-31 15:50:00,29.26,29.31,29.01,29.02,738270.0,27.9497,27.9974,27.7109,27.7204,738270.0
2016-04-01 09:30:00,28.2,28.36,28.16,28.26,622316.0,26.9372,27.09,26.8989,26.9945,622316.0
2016-04-01 09:40:00,28.25,28.53,28.11,28.51,513004.0,26.9849,27.2524,26.8512,27.2333,513004.0
2016-04-01 09:50:00,28.5,28.56,28.25,28.41,388050.0,27.2237,27.281,26.9849,27.1377,388050.0
2016-04-01 10:00:00,28.41,28.59,28.27,28.47,552012.0,27.1377,27.3097,27.004,27.1951,552012.0
2016-04-01 10:10:00,28.5,28.64,28.45,28.48,377248.0,27.2237,27.3574,27.176,27.2046,377248.0
2016-04-01 10:20:00,28.5,28.6,28.49,28.51,182826.0,27.2237,27.3192,27.2142,27.2333,182826.0
2016-04-01 10:30:00,28.5,28.84,28.46,28.8,345246.0,27.2237,27.5485,27.1855,27.5103,345246.0
2016-04-01 10:40:00,28.82,28.89,28.75,28.84,231750.0,27.5294,27.5963,27.4625,27.5485,231750.0
2016-04-01 10:50:00,28.8,28.9,28.68,28.9,499142.0,27.5103,27.6058,27.3957,27.6058,499142.0
2016-04-01 11:00:00,28.9,28.98,28.82,28.94,347198.0,27.6058,27.6822,27.5294,27.644,347198.0
2016-04-01 11:10:00,28.93,28.99,28.84,28.9,108722.0,27.6345,27.6918,27.5485,27.6058,108722.0
2016-04-01 11:20:00,28.89,28.93,28.84,28.89,78170.0,27.5963,27.6345,27.5485,27.5963,78170.0
2016-04-01 11:30:00,28.86,29.04,28.86,29.0,261416.0,27.5676,27.7395,27.5676,27.7013,261416.0
2016-04-01 11:40:00,29.03,29.11,28.9,28.9,214474.0,27.73,27.8064,27.6058,27.6058,214474.0
2016-04-01 11:50:00,28.9,28.93,28.77,28.85,189854.0,27.6058,27.6345,27.4816,27.558,189854.0
2016-04-01 12:00:00,28.86,28.93,28.86,28.91,85640.0,27.5676,27.6345,27.5676,27.6154,85640.0
2016-04-01 12:10:00,28.91,28.93,28.8,28.84,72382.0,27.6154,27.6345,27.5103,27.5485,72382.0
2016-04-01 12:20:00,28.83,28.83,28.72,28.78,84524.0,27.5389,27.5389,27.4339,27.4912,84524.0
2016-04-01 12:30:00,28.78,28.8,28.7,28.76,120926.0,27.4912,27.5103,27.4148,27.4721,120926.0
2016-04-01 12:40:00,28.78,28.85,28.75,28.83,84092.0,27.4912,27.558,27.4625,27.5389,84092.0
2016-04-01 12:50:00,28.81,28.92,28.79,28.86,100100.0,27.5198,27.6249,27.5007,27.5676,100100.0
2016-04-01 13:00:00,28.84,28.92,28.81,28.88,85294.0,27.5485,27.6249,27.5198,27.5867,85294.0
2016-04-01 13:10:00,28.88,29.08,28.88,29.06,220168.0,27.5867,27.7777,27.5867,27.7586,220168.0
2016-04-01 13:20:00,29.08,29.16,29.07,29.1,148034.0,27.7777,27.8542,27.7682,27.7968,148034.0
2016-04-01 13:30:00,29.1,29.15,29.05,29.11,86608.0,27.7968,27.8446,27.7491,27.8064,86608.0
2016-04-01 13:40:00,29.13,29.21,29.09,29.2,209672.0,27.8255,27.9019,27.7873,27.8924,209672.0
2016-04-01 13:50:00,29.2,29.21,29.05,29.05,213950.0,27.8924,27.9019,27.7491,27.7491,213950.0
2016-04-01 14:00:00,29.07,29.16,29.03,29.14,98254.0,27.7682,27.8542,27.73,27.8351,98254.0
2016-04-01 14:10:00,29.18,29.24,29.16,29.18,78260.0,27.8733,27.9306,27.8542,27.8733,78260.0
2016-04-01 14:20:00,29.2,29.22,29.08,29.14,45926.0,27.8924,27.9115,27.7777,27.8351,45926.0
2016-04-01 14:30:00,29.15,29.28,29.13,29.23,299046.0,27.8446,27.9688,27.8255,27.921,299046.0
2016-04-01 14:40:00,29.25,29.34,29.22,29.3,163906.0,27.9401,28.0261,27.9115,27.9879,163906.0
2016-04-01 14:50:00,29.3,29.3,29.21,29.23,100940.0,27.9879,27.9879,27.9019,27.921,100940.0
2016-04-01 15:00:00,29.23,29.36,29.22,29.35,94416.0,27.921,28.0452,27.9115,28.0357,94416.0
2016-04-01 15:10:00,29.35,29.36,29.28,29.33,203432.0,28.0357,28.0452,27.9688,28.0165,203432.0
2016-04-01 15:20:00,29.32,29.32,29.25,29.29,243282.0,28.007,28.007,27.9401,27.9783,243282.0
2016-04-01 15:30:00,29.29,29.41,29.29,29.41,255582.0,27.9783,28.093,27.9783,28.093,255582.0
2016-04-01 15:40:00,29.4,29.44,29.36,29.4,175724.0,28.0834,28.1216,28.0452,28.0834,175724.0
2016-04-01 15:50:00,29.41,29.42,29.28,29.36,513932.0,28.093,28.1025,27.9688,28.0452,513932.0
2016-04-04 09:30:00,29.23,29.3,29.0,29.13,284144.0,27.921,27.9879,27.7013,27.8255,284144.0
2016-04-04 09:40:00,29.11,29.25,29.05,29.18,378736.0,27.8064,27.9401,27.7491,27.8733,378736.0
2016-04-04 09:50:00,29.18,29.39,29.13,29.37,327398.0,27.8733,28.0739,27.8255,28.0548,327398.0
2016-04-04 10:00:00,29.36,29.43,29.3,29.39,426092.0,28.0452,28.1121,27.9879,28.0739,426092.0
2016-04-04 10:10:00,29.39,29.42,29.21,29.34,227020.0,28.0739,28.1025,27.9019,28.0261,227020.0
2016-04-04 10:20:00,29.35,29.5,29.35,29.4,317360.0,28.0357,28.1789,28.0357,28.0834,317360.0
2016-04-04 10:30:00,29.35,29.53,29.31,29.36,305576.0,28.0357,28.2076,27.9974,28.0452,305576.0
2016-04-04 10:40:00,29.35,29.42,29.14,29.15,246338.0,28.0357,28.1025,27.8351,27.8446,246338.0
2016-04-04 10:50:00,29.15,29.15,28.94,28.95,455870.0,27.8446,27.8446,27.644,27.6536,455870.0
2016-04-04 11:00:00,28.98,28.98,28.86,28.91,262444.0,27.6822,27.6822,27.5676,27.6154,262444.0
2016-04-04 11:10:00,28.91,29.0,28.85,28.99,161514.0,27.6154,27.7013,27.558,27.6918,161514.0
2016-04-04 11:20:00,29.0,29.03,28.9,28.92,192054.0,27.7013,27.73,27.6058,27.6249,192054.0
2016-04-04 11:30:00,28.93,29.07,28.92,29.06,105238.0,27.6345,27.7682,27.6249,27.7586,105238.0
2016-04-04 11:40:00,29.05,29.07,28.86,28.9,129766.0,27.7491,27.7682,27.5676,27.6058,129766.0
2016-04-04 11:50:00,28.9,28.98,28.9,28.97,53114.0,27.6058,27.6822,27.6058,27.6727,53114.0
2016-04-04 12:00:00,28.99,29.22,28.98,29.19,280298.0,27.6918,27.9115,27.6822,27.8828,280298.0
2016-04-04 12:10:00,29.18,29.25,29.16,29.23,93196.0,27.8733,27.9401,27.8542,27.921,93196.0
2016-04-04 12:20:00,29.24,29.28,29.17,29.17,131114.0,27.9306,27.9688,27.8637,27.8637,131114.0
2016-04-04 12:30:00,29.18,29.22,29.14,29.14,60980.0,27.8733,27.9115,27.8351,27.8351,60980.0
2016-04-04 12:40:00,29.13,29.2,29.07,29.11,104460.0,27.8255,27.8924,27.7682,27.8064,104460.0
2016-04-04 12:50:00,29.11,29.19,29.1,29.16,60916.0,27.8064,27.8828,27.7968,27.8542,60916.0
2016-04-04 13:00:00,29.18,29.21,29.06,29.13,71800.0,27.8733,27.9019,27.7586,27.8255,71800.0
2016-04-04 13:10:00,29.13,29.14,29.05,29.13,76810.0,27.8255,27.8351,27.7491,27.8255,76810.0
2016-04-04 13:20:00,29.13,29.18,29.09,29.11,43546.0,27.8255,27.8733,27.7873,27.8064,43546.0
2016-04-04 13:30:00,29.12,29.13,28.98,28.99,69766.0,27.816,27.8255,27.6822,27.6918,69766.0
2016-04-04 13:40:00,29.0,29.04,28.97,29.04,64030.0,27.7013,27.7395,27.6727,27.7395,64030.0
2016-04-04 13:50:00,29.04,29.06,28.92,28.93,130188.0,27.7395,27.7586,27.6249,27.6345,130188.0
2016-04-04 14:00:00,28.91,28.93,28.86,28.86,82920.0,27.6154,27.6345,27.5676,27.5676,82920.0
2016-04-04 14:10:00,28.86,28.88,28.74,28.8,124420.0,27.5676,27.5867,27.453,27.5103,124420.0
2016-04-04 14:20:00,28.8,28.81,28.74,28.81,101004.0,27.5103,27.5198,27.453,27.5198,101004.0
2016-04-04 14:30:00,28.79,28.85,28.78,28.83,83060.0,27.5007,27.558,27.4912,27.5389,83060.0
2016-04-04 14:40:00,28.82,28.86,28.81,28.84,37202.0,27.5294,27.5676,27.5198,27.5485,37202.0
2016-04-04 14:50:00,28.86,28.86,28.76,28.79,46960.0,27.5676,27.5676,27.4721,27.5007,46960.0
2016-04-04 15:00:00,28.78,28.87,28.78,28.83,94178.0,27.4912,27.5771,27.4912,27.5389,94178.0
2016-04-04 15:10:00,28.83,28.89,28.79,28.82,44574.0,27.5389,27.5963,27.5007,27.5294,44574.0
2016-04-04 15:20:00,28.78,28.78,28.64,28.66,348020.0,27.4912,27.4912,27.3574,27.3766,348020.0
2016-04-04 15:30:00,28.65,28.73,28.61,28.63,220024.0,27.367,27.4434,27.3288,27.3479,220024.0
2016-04-04 15:40:00,28.63,28.68,28.59,28.63,271386.0,27.3479,27.3957,27.3097,27.3479,271386.0
2016-04-04 15:50:00,28.61,28.7,28.57,28.64,372976.0,27.3288,27.4148,27.2906,27.3574,372976.0
2016-04-05 09:30:00,28.0,28.2,27.99,28.04,468918.0,26.7461,26.9372,26.7366,26.7843,468918.0
2016-04-05 09:40:00,28.06,28.08,27.75,27.86,366500.0,26.8034,26.8225,26.5073,26.6124,366500.0
2016-04-05 09:50:00,27.85,28.03,27.83,28.03,313552.0,26.6028,26.7748,26.5837,26.7748,313552.0
2016-04-05 10:00:00,28.05,28.36,28.03,28.3,800532.0,26.7939,27.09,26.7748,27.0327,800532.0
2016-04-05 10:10:00,28.31,28.33,28.13,28.25,219892.0,27.0422,27.0613,26.8703,26.9849,219892.0
2016-04-05 10:20:00,28.25,28.38,28.15,28.35,214174.0,26.9849,27.1091,26.8894,27.0804,214174.0
2016-04-05 10:30:00,28.35,28.38,28.17,28.22,178688.0,27.0804,27.1091,26.9085,26.9563,178688.0
2016-04-05 10:40:00,28.22,28.25,28.09,28.17,263148.0,26.9563,26.9849,26.8321,26.9085,263148.0
2016-04-05 10:50:00,28.16,28.18,28.03,28.06,366972.0,26.8989,26.918,26.7748,26.8034,366972.0
2016-04-05 11:00:00,28.04,28.15,28.0,28.12,74410.0,26.7843,26.8894,26.7461,26.8607,74410.0
2016-04-05 11:10:00,28.11,28.18,28.03,28.11,105358.0,26.8512,26.918,26.7748,26.8512,105358.0
2016-04-05 11:20:00,28.13,28.24,28.11,28.22,127468.0,26.8703,26.9754,26.8512,26.9563,127468.0
2016-04-05 11:30:00,28.24,28.33,28.07,28.21,156142.0,26.9754,27.0613,26.813,26.9467,156142.0
2016-04-05 11:40:00,28.15,28.21,28.1,28.14,57976.0,26.8894,26.9467,26.8416,26.8798,57976.0
2016-04-05 11:50:00,28.14,28.22,28.12,28.18,119358.0,26.8798,26.9563,26.8607,26.918,119358.0
2016-04-05 12:00:00,28.18,28.26,28.18,28.24,128452.0,26.918,26.9945,26.918,26.9754,128452.0
2016-04-05 12:10:00,28.25,28.25,27.89,27.97,346480.0,26.9849,26.9849,26.641,26.7175,346480.0
2016-04-05 12:20:00,27.97,28.0,27.91,27.98,76718.0,26.7175,26.7461,26.6601,26.727,76718.0
2016-04-05 12:30:00,27.98,28.09,27.95,28.07,99068.0,26.727,26.8321,26.6983,26.813,99068.0
2016-04-05 12:40:00,28.08,28.08,27.94,27.95,67002.0,26.8225,26.8225,26.6888,26.6983,67002.0
2016-04-05 12:50:00,27.95,27.95,27.78,27.79,206534.0,26.6983,26.6983,26.536,26.5455,206534.0
2016-04-05 13:00:00,27.78,27.83,27.68,27.69,406546.0,26.536,26.5837,26.4404,26.45,406546.0
2016-04-05 13:10:00,27.68,27.84,27.68,27.75,123108.0,26.4404,26.5933,26.4404,26.5073,123108.0
2016-04-05 13:20:00,27.75,27.93,27.71,27.93,171556.0,26.5073,26.6792,26.4691,26.6792,171556.0
2016-04-05 13:30:00,27.94,27.97,27.84,27.89,148588.0,26.6888,26.7175,26.5933,26.641,148588.0
2016-04-05 13:40:00,27.89,27.92,27.86,27.9,41080.0,26.641,26.6697,26.6124,26.6506,41080.0
2016-04-05 13:50:00,27.9,28.11,27.9,28.02,270578.0,26.6506,26.8512,26.6506,26.7652,270578.0
2016-04-05 14:00:00,28.02,28.02,27.95,27.97,72826.0,26.7652,26.7652,26.6983,26.7175,72826.0
2016-04-05 14:10:00,27.99,28.02,27.92,28.0,67592.0,26.7366,26.7652,26.6697,26.7461,67592.0
2016-04-05 14:20:00,28.0,28.11,27.93,28.09,246532.0,26.7461,26.8512,26.6792,26.8321,246532.0
2016-04-05 14:30:00,28.09,28.18,28.09,28.13,197752.0,26.8321,26.918,26.8321,26.8703,197752.0
2016-04-05 14:40:00,28.14,28.18,28.07,28.11,65644.0,26.8798,26.918,26.813,26.8512,65644.0
2016-04-05 14:50:00,28.11,28.2,28.1,28.14,84322.0,26.8512,26.9372,26.8416,26.8798,84322.0
2016-04-05 15:00:00,28.14,28.17,27.9,27.91,206944.0,26.8798,26.9085,26.6506,26.6601,206944.0
2016-04-05 15:10:00,27.91,27.95,27.83,27.91,160996.0,26.6601,26.6983,26.5837,26.6601,160996.0
2016-04-05 15:20:00,27.93,27.98,27.83,27.88,144228.0,26.6792,26.727,26.5837,26.6315,144228.0
2016-04-05 15:30:00,27.9,27.93,27.77,27.79,210158.0,26.6506,26.6792,26.5264,26.5455,210158.0
2016-04-05 15:40:00,27.8,27.86,27.76,27.84,426816.0,26.5551,26.6124,26.5169,26.5933,426816.0
2016-04-05 15:50:00,27.84,27.86,27.61,27.67,1098842.0,26.5933,26.6124,26.3736,26.4309,1098842.0
2016-04-06 09:30:00,27.66,27.79,27.47,27.5,706930.0,26.4213,26.5455,26.2398,26.2685,706930.0
2016-04-06 09:40:00,27.5,27.61,27.41,27.45,400056.0,26.2685,26.3736,26.1825,26.2207,400056.0
2016-04-06 09:50:00,27.46,27.65,27.46,27.63,422112.0,26.2303,26.4118,26.2303,26.3927,422112.0
2016-04-06 10:00:00,27.61,27.88,27.61,27.65,642266.0,26.3736,26.6315,26.3736,26.4118,642266.0
2016-04-06 10:10:00,27.65,27.73,27.56,27.6,306496.0,26.4118,26.4882,26.3258,26.364,306496.0
2016-04-06 10:20:00,27.59,27.67,27.51,27.65,229456.0,26.3545,26.4309,26.2781,26.4118,229456.0
2016-04-06 10:30:00,27.64,27.75,27.47,27.67,427534.0,26.4022,26.5073,26.2398,26.4309,427534.0
2016-04-06 10:40:00,27.69,28.02,27.69,27.99,562032.0,26.45,26.7652,26.45,26.7366,562032.0
2016-04-06 10:50:00,27.99,28.11,27.93,28.1,441238.0,26.7366,26.8512,26.6792,26.8416,441238.0
2016-04-06 11:00:00,28.11,28.19,28.05,28.18,282764.0,26.8512,26.9276,26.7939,26.918,282764.0
2016-04-06 11:10:00,28.18,28.19,28.08,28.11,162922.0,26.918,26.9276,26.8225,26.8512,162922.0
2016-04-06 11:20:00,28.11,28.18,28.03,28.18,154198.0,26.8512,26.918,26.7748,26.918,154198.0
2016-04-06 11:30:00,28.18,28.28,28.17,28.23,269094.0,26.918,27.0136,26.9085,26.9658,269094.0
2016-04-06 11:40:00,28.25,28.32,28.23,28.28,161440.0,26.9849,27.0518,26.9658,27.0136,161440.0
2016-04-06 11:50:00,28.28,28.34,28.25,28.29,207454.0,27.0136,27.0709,26.9849,27.0231,207454.0
2016-04-06 12:00:00,28.31,28.36,28.21,28.22,222462.0,27.0422,27.09,26.9467,26.9563,222462.0
2016-04-06 12:10:00,28.24,28.27,28.2,28.24,71848.0,26.9754,27.004,26.9372,26.9754,71848.0
2016-04-06 12:20:00,28.25,28.28,28.19,28.22,67246.0,26.9849,27.0136,26.9276,26.9563,67246.0
2016-04-06 12:30:00,28.23,28.28,28.21,28.25,36712.0,26.9658,27.0136,26.9467,26.9849,36712.0
2016-04-06 12:40:00,28.24,28.38,28.24,28.35,89548.0,26.9754,27.1091,26.9754,27.0804,89548.0
2016-04-06 12:50:00,28.35,28.36,28.28,28.28,72796.0,27.0804,27.09,27.0136,27.0136,72796.0
2016-04-06 13:00:00,28.3,28.42,28.3,28.41,81344.0,27.0327,27.1473,27.0327,27.1377,81344.0
2016-04-06 13:10:00,28.42,28.49,28.39,28.41,100716.0,27.1473,27.2142,27.1186,27.1377,100716.0
2016-04-06 13:20:00,28.43,28.47,28.41,28.41,94398.0,27.1569,27.1951,27.1377,27.1377,94398.0
2016-04-06 13:30:00,28.4,28.44,28.38,28.42,106904.0,27.1282,27.1664,27.1091,27.1473,106904.0
2016-04-06 13:40:00,28.43,28.48,28.4,28.42,84652.0,27.1569,27.2046,27.1282,27.1473,84652.0
2016-04-06 13:50:00,28.43,28.44,28.33,28.36,55088.0,27.1569,27.1664,27.0613,27.09,55088.0
2016-04-06 14:00:00,28.36,28.39,28.21,28.27,280940.0,27.09,27.1186,26.9467,27.004,280940.0
2016-04-06 14:10:00,28.26,28.27,28.14,28.25,216304.0,26.9945,27.004,26.8798,26.9849,216304.0
2016-04-06 14:20:00,28.27,28.3,28.17,28.25,171516.0,27.004,27.0327,26.9085,26.9849,171516.0
2016-04-06 14:30:00,28.23,28.3,27.96,28.02,379374.0,26.9658,27.0327,26.7079,26.7652,379374.0
2016-04-06 14:40:00,28.0,28.15,28.0,28.14,273360.0,26.7461,26.8894,26.7461,26.8798,273360.0
2016-04-06 14:50:00,28.14,28.31,28.11,28.28,271762.0,26.8798,27.0422,26.8512,27.0136,271762.0
2016-04-06 15:00:00,28.28,28.55,28.23,28.55,542498.0,27.0136,27.2715,26.9658,27.2715,542498.0
2016-04-06 15:10:00,28.56,28.62,28.47,28.62,239710.0,27.281,27.3383,27.1951,27.3383,239710.0
2016-04-06 15:20:00,28.63,28.66,28.5,28.56,175048.0,27.3479,27.3766,27.2237,27.281,175048.0
2016-04-06 15:30:00,28.55,28.61,28.49,28.49,180914.0,27.2715,27.3288,27.2142,27.2142,180914.0
2016-04-06 15:40:00,28.5,28.61,28.49,28.61,335172.0,27.2237,27.3288,27.2142,27.3288,335172.0
2016-04-06 15:50:00,28.61,28.68,28.58,28.61,571466.0,27.3288,27.3957,27.3001,27.3288,571466.0
2016-04-07 09:30:00,28.0,28.3,27.87,28.26,457468.0,26.7461,27.0327,26.6219,26.9945,457468.0
2016-04-07 09:40:00,28.25,28.38,28.1,28.12,325930.0,26.9849,27.1091,26.8416,26.8607,325930.0
2016-04-07 09:50:00,28.11,28.19,28.06,28.17,163586.0,26.8512,26.9276,26.8034,26.9085,163586.0
2016-04-07 10:00:00,28.18,28.27,28.06,28.22,365176.0,26.918,27.004,26.8034,26.9563,365176.0
2016-04-07 10:10:00,28.18,28.18,27.89,27.92,303926.0,26.918,26.918,26.641,26.6697,303926.0
2016-04-07 10:20:00,27.9,27.98,27.76,27.77,430868.0,26.6506,26.727,26.5169,26.5264,430868.0
2016-04-07 10:30:00,27.75,27.86,27.7,27.84,394256.0,26.5073,26.6124,26.4595,26.5933,394256.0
2016-04-07 10:40:00,27.83,27.83,27.61,27.71,383440.0,26.5837,26.5837,26.3736,26.4691,383440.0
2016-04-07 10:50:00,27.73,27.89,27.72,27.86,264130.0,26.4882,26.641,26.4786,26.6124,264130.0
2016-04-07 11:00:00,27.86,27.86,27.67,27.71,117168.0,26.6124,26.6124,26.4309,26.4691,117168.0
2016-04-07 11:10:00,27.7,27.81,27.69,27.78,161738.0,26.4595,26.5646,26.45,26.536,161738.0
2016-04-07 11:20:00,27.74,27.74,27.57,27.64,668284.0,26.4978,26.4978,26.3354,26.4022,668284.0
2016-04-07 11:30:00,27.66,27.79,27.63,27.74,330608.0,26.4213,26.5455,26.3927,26.4978,330608.0
2016-04-07 11:40:00,27.72,27.94,27.65,27.92,285626.0,26.4786,26.6888,26.4118,26.6697,285626.0
2016-04-07 11:50:00,27.92,27.97,27.82,27.84,253012.0,26.6697,26.7175,26.5742,26.5933,253012.0
2016-04-07 12:00:00,27.86,27.9,27.8,27.86,80766.0,26.6124,26.6506,26.5551,26.6124,80766.0
2016-04-07 12:10:00,27.86,27.91,27.66,27.69,207988.0,26.6124,26.6601,26.4213,26.45,207988.0
2016-04-07 12:20:00,27.67,27.73,27.61,27.7,301492.0,26.4309,26.4882,26.3736,26.4595,301492.0
2016-04-07 12:30:00,27.71,27.71,27.56,27.68,206176.0,26.4691,26.4691,26.3258,26.4404,206176.0
2016-04-07 12:40:00,27.68,27.74,27.57,27.73,110800.0,26.4404,26.4978,26.3354,26.4882,110800.0
2016-04-07 12:50:00,27.73,27.82,27.68,27.78,90444.0,26.4882,26.5742,26.4404,26.536,90444.0
2016-04-07 13:00:00,27.76,27.88,27.74,27.86,83042.0,26.5169,26.6315,26.4978,26.6124,83042.0
2016-04-07 13:10:00,27.86,27.99,27.83,27.93,144350.0,26.6124,26.7366,26.5837,26.6792,144350.0
2016-04-07 13:20:00,27.94,27.95,27.87,27.88,139544.0,26.6888,26.6983,26.6219,26.6315,139544.0
2016-04-07 13:30:00,27.88,27.93,27.74,27.83,185712.0,26.6315,26.6792,26.4978,26.5837,185712.0
2016-04-07 13:40:00,27.83,27.86,27.61,27.62,129772.0,26.5837,26.6124,26.3736,26.3831,129772.0
2016-04-07 13:50:00,27.62,27.63,27.43,27.47,498884.0,26.3831,26.3927,26.2016,26.2398,498884.0
2016-04-07 14:00:00,27.46,27.46,27.25,27.27,629342.0,26.2303,26.2303,26.0297,26.0488,629342.0
2016-04-07 14:10:00,27.25,27.31,27.14,27.14,574720.0,26.0297,26.087,25.9246,25.9246,574720.0
2016-04-07 14:20:00,27.14,27.31,27.14,27.29,259092.0,25.9246,26.087,25.9246,26.0679,259092.0
2016-04-07 14:30:00,27.3,27.38,27.29,27.34,130512.0,26.0775,26.1539,26.0679,26.1157,130512.0
2016-04-07 14:40:00,27.34,27.34,27.03,27.11,521328.0,26.1157,26.1157,25.8195,25.896,521328.0
2016-04-07 14:50:00,27.11,27.18,27.04,27.05,451804.0,25.896,25.9628,25.8291,25.8387,451804.0
2016-04-07 15:00:00,27.05,27.29,27.02,27.29,655364.0,25.8387,26.0679,25.81,26.0679,655364.0
2016-04-07 15:10:00,27.28,27.45,27.28,27.31,308274.0,26.0584,26.2207,26.0584,26.087,308274.0
2016-04-07 15:20:00,27.31,27.39,27.24,27.24,258920.0,26.087,26.1634,26.0201,26.0201,258920.0
2016-04-07 15:30:00,27.25,27.33,27.13,27.15,183636.0,26.0297,26.1061,25.9151,25.9342,183636.0
2016-04-07 15:40:00,27.18,27.41,27.17,27.39,221216.0,25.9628,26.1825,25.9533,26.1634,221216.0
2016-04-07 15:50:00,27.36,27.49,27.29,27.44,639354.0,26.1348,26.2589,26.0679,26.2112,639354.0
2016-04-08 09:30:00,28.11,28.13,27.81,27.89,674220.0,26.8512,26.8703,26.5646,26.641,674220.0
2016-04-08 09:40:00,27.89,28.11,27.88,28.05,426966.0,26.641,26.8512,26.6315,26.7939,426966.0
2016-04-08 09:50:00,28.08,28.3,28.07,28.29,826500.0,26.8225,27.0327,26.813,27.0231,826500.0
2016-04-08 10:00:00,28.29,28.47,28.29,28.45,868890.0,27.0231,27.1951,27.0231,27.176,868890.0
2016-04-08 10:10:00,28.45,28.47,28.33,28.35,231598.0,27.176,27.1951,27.0613,27.0804,231598.0
2016-04-08 10:20:00,28.35,28.38,28.2,28.25,267154.0,27.0804,27.1091,26.9372,26.9849,267154.0
2016-04-08 10:30:00,28.27,28.36,28.22,28.27,166920.0,27.004,27.09,26.9563,27.004,166920.0
2016-04-08 10:40:00,28.28,28.43,28.27,28.36,303786.0,27.0136,27.1569,27.004,27.09,303786.0
2016-04-08 10:50:00,28.36,28.43,28.1,28.11,799962.0,27.09,27.1569,26.8416,26.8512,799962.0
2016-04-08 11:00:00,28.1,28.23,28.07,28.17,220354.0,26.8416,26.9658,26.813,26.9085,220354.0
2016-04-08 11:10:00,28.17,28.2,27.9,27.91,265060.0,26.9085,26.9372,26.6506,26.6601,265060.0
2016-04-08 11:20:00,27.91,27.97,27.84,27.91,314878.0,26.6601,26.7175,26.5933,26.6601,314878.0
2016-04-08 11:30:00,27.9,27.93,27.5,27.5,523318.0,26.6506,26.6792,26.2685,26.2685,523318.0
2016-04-08 11:40:00,27.5,27.54,27.47,27.48,248638.0,26.2685,26.3067,26.2398,26.2494,248638.0
2016-04-08 11:50:00,27.46,27.67,27.4,27.65,291218.0,26.2303,26.4309,26.173,26.4118,291218.0
2016-04-08 12:00:00,27.65,27.7,27.54,27.63,119182.0,26.4118,26.4595,26.3067,26.3927,119182.0
2016-04-08 12:10:00,27.63,27.71,27.55,27.56,101178.0,26.3927,26.4691,26.3163,26.3258,101178.0
2016-04-08 12:20:00,27.57,27.63,27.5,27.52,179124.0,26.3354,26.3927,26.2685,26.2876,179124.0
2016-04-08 12:30:00,27.5,27.65,27.44,27.6,236634.0,26.2685,26.4118,26.2112,26.364,236634.0
2016-04-08 12:40:00,27.61,27.69,27.58,27.67,86570.0,26.3736,26.45,26.3449,26.4309,86570.0
2016-04-08 12:50:00,27.69,27.73,27.63,27.68,302258.0,26.45,26.4882,26.3927,26.4404,302258.0
2016-04-08 13:00:00,27.67,27.7,27.58,27.62,109050.0,26.4309,26.4595,26.3449,26.3831,109050.0
2016-04-08 13:10:00,27.6,27.68,27.52,27.52,91566.0,26.364,26.4404,26.2876,26.2876,91566.0
2016-04-08 13:20:00,27.52,27.64,27.5,27.55,53490.0,26.2876,26.4022,26.2685,26.3163,53490.0
2016-04-08 13:30:00,27.52,27.73,27.5,27.7,77900.0,26.2876,26.4882,26.2685,26.4595,77900.0
2016-04-08 13:40:00,27.7,27.73,27.65,27.65,62262.0,26.4595,26.4882,26.4118,26.4118,62262.0
2016-04-08 13:50:00,27.64,27.86,27.64,27.86,290004.0,26.4022,26.6124,26.4022,26.6124,290004.0
2016-04-08 14:00:00,27.86,27.86,27.77,27.85,167730.0,26.6124,26.6124,26.5264,26.6028,167730.0
2016-04-08 14:10:00,27.85,27.94,27.85,27.89,214278.0,26.6028,26.6888,26.6028,26.641,214278.0
2016-04-08 14:20:00,27.91,27.91,27.83,27.85,97402.0,26.6601,26.6601,26.5837,26.6028,97402.0
2016-04-08 14:30:00,27.85,27.86,27.79,27.79,48930.0,26.6028,26.6124,26.5455,26.5455,48930.0
2016-04-08 14:40:00,27.8,27.84,27.76,27.76,43596.0,26.5551,26.5933,26.5169,26.5169,43596.0
2016-04-08 14:50:00,27.75,27.76,27.61,27.67,388738.0,26.5073,26.5169,26.3736,26.4309,388738.0
2016-04-08 15:00:00,27.66,27.68,27.43,27.43,272220.0,26.4213,26.4404,26.2016,26.2016,272220.0
2016-04-08 15:10:00,27.44,27.62,27.42,27.5,155406.0,26.2112,26.3831,26.1921,26.2685,155406.0
2016-04-08 15:20:00,27.53,27.62,27.5,27.6,216600.0,26.2972,26.3831,26.2685,26.364,216600.0
2016-04-08 15:30:00,27.55,27.59,27.43,27.55,133252.0,26.3163,26.3545,26.2016,26.3163,133252.0
2016-04-08 15:40:00,27.55,27.61,27.49,27.56,200102.0,26.3163,26.3736,26.2589,26.3258,200102.0
2016-04-08 15:50:00,27.59,27.77,27.53,27.77,447910.0,26.3545,26.5264,26.2972,26.5264,447910.0
2016-04-11 09:30:00,28.2,28.33,28.13,28.2,560242.0,26.9372,27.0613,26.8703,26.9372,560242.0
2016-04-11 09:40:00,28.2,28.32,28.11,28.28,596350.0,26.9372,27.0518,26.8512,27.0136,596350.0
2016-04-11 09:50:00,28.3,28.52,28.29,28.47,553010.0,27.0327,27.2428,27.0231,27.1951,553010.0
2016-04-11 10:00:00,28.49,28.85,28.46,28.76,519034.0,27.2142,27.558,27.1855,27.4721,519034.0
2016-04-11 10:10:00,28.78,28.84,28.68,28.68,240378.0,27.4912,27.5485,27.3957,27.3957,240378.0
2016-04-11 10:20:00,28.68,28.72,28.57,28.61,134996.0,27.3957,27.4339,27.2906,27.3288,134996.0
2016-04-11 10:30:00,28.6,28.66,28.47,28.57,181162.0,27.3192,27.3766,27.1951,27.2906,181162.0
2016-04-11 10:40:00,28.56,28.56,28.25,28.35,355020.0,27.281,27.281,26.9849,27.0804,355020.0
2016-04-11 10:50:00,28.34,28.41,28.13,28.14,260642.0,27.0709,27.1377,26.8703,26.8798,260642.0
2016-04-11 11:00:00,28.13,28.13,27.98,28.1,377898.0,26.8703,26.8703,26.727,26.8416,377898.0
2016-04-11 11:10:00,28.1,28.1,27.85,27.9,412948.0,26.8416,26.8416,26.6028,26.6506,412948.0
2016-04-11 11:20:00,27.92,28.06,27.89,28.01,203982.0,26.6697,26.8034,26.641,26.7557,203982.0
2016-04-11 11:30:00,28.02,28.02,27.64,27.66,356398.0,26.7652,26.7652,26.4022,26.4213,356398.0
2016-04-11 11:40:00,27.66,27.71,27.57,27.64,226450.0,26.4213,26.4691,26.3354,26.4022,226450.0
2016-04-11 11:50:00,27.64,27.76,27.55,27.76,410280.0,26.4022,26.5169,26.3163,26.5169,410280.0
2016-04-11 12:00:00,27.75,27.8,27.7,27.73,162644.0,26.5073,26.5551,26.4595,26.4882,162644.0
2016-04-11 12:10:00,27.72,27.92,27.71,27.91,211084.0,26.4786,26.6697,26.4691,26.6601,211084.0
2016-04-11 12:20:00,27.91,27.93,27.82,27.83,146750.0,26.6601,26.6792,26.5742,26.5837,146750.0
2016-04-11 12:30:00,27.82,27.86,27.7,27.73,144932.0,26.5742,26.6124,26.4595,26.4882,144932.0
2016-04-11 12:40:00,27.72,27.85,27.67,27.84,131580.0,26.4786,26.6028,26.4309,26.5933,131580.0
2016-04-11 12:50:00,27.86,27.92,27.82,27.9,243428.0,26.6124,26.6697,26.5742,26.6506,243428.0
2016-04-11 13:00:00,27.9,28.0,27.88,28.0,216764.0,26.6506,26.7461,26.6315,26.7461,216764.0
2016-04-11 13:10:00,28.0,28.15,27.99,28.08,280102.0,26.7461,26.8894,26.7366,26.8225,280102.0
2016-04-11 13:20:00,28.08,28.13,27.94,27.97,133754.0,26.8225,26.8703,26.6888,26.7175,133754.0
2016-04-11 13:30:00,27.96,28.08,27.92,27.92,64382.0,26.7079,26.8225,26.6697,26.6697,64382.0
2016-04-11 13:40:00,27.93,27.98,27.87,27.93,40834.0,26.6792,26.727,26.6219,26.6792,40834.0
2016-04-11 13:50:00,27.94,27.95,27.86,27.92,44642.0,26.6888,26.6983,26.6124,26.6697,44642.0
2016-04-11 14:00:00,27.91,27.99,27.8,27.84,146040.0,26.6601,26.7366,26.5551,26.5933,146040.0
2016-04-11 14:10:00,27.83,27.98,27.82,27.97,98582.0,26.5837,26.727,26.5742,26.7175,98582.0
2016-04-11 14:20:00,27.97,28.0,27.88,27.9,64702.0,26.7175,26.7461,26.6315,26.6506,64702.0
2016-04-11 14:30:00,27.88,28.03,27.84,28.02,81210.0,26.6315,26.7748,26.5933,26.7652,81210.0
2016-04-11 14:40:00,28.0,28.03,27.93,27.99,88122.0,26.7461,26.7748,26.6792,26.7366,88122.0
2016-04-11 14:50:00,27.98,28.07,27.9,28.01,178262.0,26.727,26.813,26.6506,26.7557,178262.0
2016-04-11 15:00:00,28.02,28.02,27.8,27.82,132110.0,26.7652,26.7652,26.5551,26.5742,132110.0
2016-04-11 15:10:00,27.83,27.86,27.76,27.79,104342.0,26.5837,26.6124,26.5169,26.5455,104342.0
2016-04-11 15:20:00,27.78,27.81,27.65,27.65,125918.0,26.536,26.5646,26.4118,26.4118,125918.0
2016-04-11 15:30:00,27.65,27.68,27.59,27.59,136124.0,26.4118,26.4404,26.3545,26.3545,136124.0
2016-04-11 15:40:00,27.59,27.6,27.49,27.59,253862.0,26.3545,26.364,26.2589,26.3545,253862.0
2016-04-11 15:50:00,27.59,27.67,27.49,27.5,467054.0,26.3545,26.4309,26.2589,26.2685,467054.0
2016-04-12 09:30:00,27.5,27.68,27.45,27.61,355756.0,26.2685,26.4404,26.2207,26.3736,355756.0
2016-04-12 09:40:00,27.61,27.8,27.54,27.71,301604.0,26.3736,26.5551,26.3067,26.4691,301604.0
2016-04-12 09:50:00,27.73,27.75,27.57,27.63,230204.0,26.4882,26.5073,26.3354,26.3927,230204.0
2016-04-12 10:00:00,27.65,27.68,27.46,27.47,196814.0,26.4118,26.4404,26.2303,26.2398,196814.0
2016-04-12 10:10:00,27.46,27.47,27.3,27.41,311830.0,26.2303,26.2398,26.0775,26.1825,311830.0
2016-04-12 10:20:00,27.41,27.45,27.24,27.4,205048.0,26.1825,26.2207,26.0201,26.173,205048.0
2016-04-12 10:30:00,27.38,27.74,27.38,27.48,495972.0,26.1539,26.4978,26.1539,26.2494,495972.0
2016-04-12 10:40:00,27.49,27.74,27.49,27.68,244870.0,26.2589,26.4978,26.2589,26.4404,244870.0
2016-04-12 10:50:00,27.67,28.34,27.67,28.32,1097224.0,26.4309,27.0709,26.4309,27.0518,1097224.0
2016-04-12 11:00:00,28.32,28.43,28.19,28.41,382042.0,27.0518,27.1569,26.9276,27.1377,382042.0
2016-04-12 11:10:00,28.43,28.5,28.29,28.49,234200.0,27.1569,27.2237,27.0231,27.2142,234200.0
2016-04-12 11:20:00,28.5,28.55,28.36,28.37,246460.0,27.2237,27.2715,27.09,27.0995,246460.0
2016-04-12 11:30:00,28.4,28.44,28.33,28.42,88740.0,27.1282,27.1664,27.0613,27.1473,88740.0
2016-04-12 11:40:00,28.42,28.52,28.38,28.4,84144.0,27.1473,27.2428,27.1091,27.1282,84144.0
2016-04-12 11:50:00,28.42,28.46,28.27,28.29,155824.0,27.1473,27.1855,27.004,27.0231,155824.0
2016-04-12 12:00:00,28.3,28.31,28.13,28.15,111550.0,27.0327,27.0422,26.8703,26.8894,111550.0
2016-04-12 12:10:00,28.16,28.36,28.16,28.32,116352.0,26.8989,27.09,26.8989,27.0518,116352.0
2016-04-12 12:20:00,28.31,28.36,28.28,28.33,51254.0,27.0422,27.09,27.0136,27.0613,51254.0
2016-04-12 12:30:00,28.34,28.41,28.3,28.33,102606.0,27.0709,27.1377,27.0327,27.0613,102606.0
2016-04-12 12:40:00,28.34,28.39,28.25,28.27,63954.0,27.0709,27.1186,26.9849,27.004,63954.0
2016-04-12 12:50:00,28.27,28.4,28.27,28.27,65818.0,27.004,27.1282,27.004,27.004,65818.0
2016-04-12 13:00:00,28.28,28.31,28.21,28.23,50826.0,27.0136,27.0422,26.9467,26.9658,50826.0
2016-04-12 13:10:00,28.24,28.25,28.04,28.11,142582.0,26.9754,26.9849,26.7843,26.8512,142582.0
2016-04-12 13:20:00,28.1,28.21,28.1,28.16,33704.0,26.8416,26.9467,26.8416,26.8989,33704.0
2016-04-12 13:30:00,28.18,28.32,28.14,28.17,141808.0,26.918,27.0518,26.8798,26.9085,141808.0
2016-04-12 13:40:00,28.18,28.33,28.18,28.27,80974.0,26.918,27.0613,26.918,27.004,80974.0
2016-04-12 13:50:00,28.25,28.48,28.17,28.46,172626.0,26.9849,27.2046,26.9085,27.1855,172626.0
2016-04-12 14:00:00,28.46,28.46,28.33,28.39,140274.0,27.1855,27.1855,27.0613,27.1186,140274.0
2016-04-12 14:10:00,28.4,28.5,28.39,28.4,190426.0,27.1282,27.2237,27.1186,27.1282,190426.0
2016-04-12 14:20:00,28.42,28.42,28.25,28.26,156524.0,27.1473,27.1473,26.9849,26.9945,156524.0
2016-04-12 14:30:00,28.26,28.39,28.23,28.36,92864.0,26.9945,27.1186,26.9658,27.09,92864.0
2016-04-12 14:40:00,28.36,28.44,28.34,28.35,103364.0,27.09,27.1664,27.0709,27.0804,103364.0
2016-04-12 14:50:00,28.38,28.43,28.34,28.36,90496.0,27.1091,27.1569,27.0709,27.09,90496.0
2016-04-12 15:00:00,28.38,28.55,28.38,28.48,196092.0,27.1091,27.2715,27.1091,27.2046,196092.0
2016-04-12 15:10:00,28.48,28.52,28.42,28.45,91746.0,27.2046,27.2428,27.1473,27.176,91746.0
2016-04-12 15:20:00,28.46,28.47,28.31,28.32,167810.0,27.1855,27.1951,27.0422,27.0518,167810.0
2016-04-12 15:30:00,28.34,28.44,28.27,28.29,109088.0,27.0709,27.1664,27.004,27.0231,109088.0
2016-04-12 15:40:00,28.28,28.41,28.23,28.25,196198.0,27.0136,27.1377,26.9658,26.9849,196198.0
2016-04-12 15:50:00,28.25,28.4,28.21,28.4,363330.0,26.9849,27.1282,26.9467,27.1282,363330.0
2016-04-13 09:30:00,28.89,29.08,28.83,29.02,755114.0,27.5963,27.7777,27.5389,27.7204,755114.0
2016-04-13 09:40:00,29.02,29.19,28.93,29.1,328732.0,27.7204,27.8828,27.6345,27.7968,328732.0
2016-04-13 09:50:00,29.1,29.18,29.0,29.07,378496.0,27.7968,27.8733,27.7013,27.7682,378496.0
2016-04-13 10:00:00,29.08,29.2,29.04,29.15,228696.0,27.7777,27.8924,27.7395,27.8446,228696.0
2016-04-13 10:10:00,29.14,29.25,29.14,29.23,244592.0,27.8351,27.9401,27.8351,27.921,244592.0
2016-04-13 10:20:00,29.23,29.25,29.15,29.24,157512.0,27.921,27.9401,27.8446,27.9306,157512.0
2016-04-13 10:30:00,29.25,29.36,29.05,29.15,415406.0,27.9401,28.0452,27.7491,27.8446,415406.0
2016-04-13 10:40:00,29.14,29.34,29.13,29.33,205836.0,27.8351,28.0261,27.8255,28.0165,205836.0
2016-04-13 10:50:00,29.33,29.5,29.25,29.3,400514.0,28.0165,28.1789,27.9401,27.9879,400514.0
2016-04-13 11:00:00,29.28,29.53,29.27,29.5,422766.0,27.9688,28.2076,27.9592,28.1789,422766.0
2016-04-13 11:10:00,29.5,29.55,29.44,29.54,148676.0,28.1789,28.2267,28.1216,28.2171,148676.0
2016-04-13 11:20:00,29.55,29.71,29.54,29.69,310568.0,28.2267,28.3795,28.2171,28.3604,310568.0
2016-04-13 11:30:00,29.71,29.85,29.71,29.79,289274.0,28.3795,28.5133,28.3795,28.456,289274.0
2016-04-13 11:40:00,29.79,29.95,29.79,29.82,382556.0,28.456,28.6088,28.456,28.4846,382556.0
2016-04-13 11:50:00,29.82,29.84,29.73,29.75,176108.0,28.4846,28.5037,28.3986,28.4177,176108.0
2016-04-13 12:00:00,29.75,29.78,29.6,29.75,167244.0,28.4177,28.4464,28.2745,28.4177,167244.0
2016-04-13 12:10:00,29.74,29.8,29.61,29.68,122230.0,28.4082,28.4655,28.284,28.3509,122230.0
2016-04-13 12:20:00,29.67,29.79,29.61,29.76,135312.0,28.3413,28.456,28.284,28.4273,135312.0
2016-04-13 12:30:00,29.75,29.78,29.63,29.68,154700.0,28.4177,28.4464,28.3031,28.3509,154700.0
2016-04-13 12:40:00,29.67,29.8,29.65,29.77,178462.0,28.3413,28.4655,28.3222,28.4368,178462.0
2016-04-13 12:50:00,29.76,29.81,29.68,29.73,106356.0,28.4273,28.4751,28.3509,28.3986,106356.0
2016-04-13 13:00:00,29.73,29.83,29.7,29.74,106636.0,28.3986,28.4942,28.37,28.4082,106636.0
2016-04-13 13:10:00,29.72,29.75,29.65,29.7,117088.0,28.3891,28.4177,28.3222,28.37,117088.0
2016-04-13 13:20:00,29.71,29.79,29.68,29.78,75264.0,28.3795,28.456,28.3509,28.4464,75264.0
2016-04-13 13:30:00,29.78,29.87,29.75,29.87,105878.0,28.4464,28.5324,28.4177,28.5324,105878.0
2016-04-13 13:40:00,29.87,29.92,29.82,29.89,252040.0,28.5324,28.5801,28.4846,28.5515,252040.0
2016-04-13 13:50:00,29.9,29.96,29.84,29.91,152800.0,28.561,28.6183,28.5037,28.5706,152800.0
2016-04-13 14:00:00,29.92,30.05,29.87,30.04,277876.0,28.5801,28.7043,28.5324,28.6948,277876.0
2016-04-13 14:10:00,30.03,30.07,29.93,30.04,131964.0,28.6852,28.7234,28.5897,28.6948,131964.0
2016-04-13 14:20:00,30.03,30.06,29.94,29.96,81378.0,28.6852,28.7139,28.5992,28.6183,81378.0
2016-04-13 14:30:00,29.95,30.21,29.95,30.19,235622.0,28.6088,28.8571,28.6088,28.838,235622.0
2016-04-13 14:40:00,30.17,30.17,30.08,30.09,85900.0,28.8189,28.8189,28.733,28.7425,85900.0
2016-04-13 14:50:00,30.08,30.18,30.06,30.16,149924.0,28.733,28.8285,28.7139,28.8094,149924.0
2016-04-13 15:00:00,30.15,30.24,30.09,30.17,224292.0,28.7998,28.8858,28.7425,28.8189,224292.0
2016-04-13 15:10:00,30.13,30.2,30.09,30.18,156320.0,28.7807,28.8476,28.7425,28.8285,156320.0
2016-04-13 15:20:00,30.17,30.18,30.11,30.15,92740.0,28.8189,28.8285,28.7616,28.7998,92740.0
2016-04-13 15:30:00,30.15,30.3,30.14,30.25,356624.0,28.7998,28.9431,28.7903,28.8954,356624.0
2016-04-13 15:40:00,30.24,30.26,30.14,30.16,154768.0,28.8858,28.9049,28.7903,28.8094,154768.0
2016-04-13 15:50:00,30.15,30.23,30.1,30.21,472106.0,28.7998,28.8762,28.7521,28.8571,472106.0
2016-04-14 09:30:00,30.18,30.23,29.99,30.1,377712.0,28.8285,28.8762,28.647,28.7521,377712.0
2016-04-14 09:40:00,30.1,30.21,30.06,30.17,203474.0,28.7521,28.8571,28.7139,28.8189,203474.0
2016-04-14 09:50:00,30.16,30.16,29.89,29.97,218410.0,28.8094,28.8094,28.5515,28.6279,218410.0
2016-04-14 10:00:00,29.97,30.03,29.9,29.99,342504.0,28.6279,28.6852,28.561,28.647,342504.0
2016-04-14 10:10:00,29.99,30.0,29.91,29.93,329972.0,28.647,28.6565,28.5706,28.5897,329972.0
2016-04-14 10:20:00,29.93,30.25,29.93,30.19,449442.0,28.5897,28.8954,28.5897,28.838,449442.0
2016-04-14 10:30:00,30.2,30.25,29.95,29.96,203260.0,28.8476,28.8954,28.6088,28.6183,203260.0
2016-04-14 10:40:00,29.97,30.05,29.86,29.9,91778.0,28.6279,28.7043,28.5228,28.561,91778.0
2016-04-14 10:50:00,29.88,30.11,29.87,30.0,188118.0,28.5419,28.7616,28.5324,28.6565,188118.0
2016-04-14 11:00:00,30.0,30.12,29.97,30.11,97108.0,28.6565,28.7712,28.6279,28.7616,97108.0
2016-04-14 11:10:00,30.11,30.18,30.03,30.11,197042.0,28.7616,28.8285,28.6852,28.7616,197042.0
2016-04-14 11:20:00,30.1,30.22,30.02,30.2,142306.0,28.7521,28.8667,28.6757,28.8476,142306.0
2016-04-14 11:30:00,30.23,30.52,30.22,30.42,735138.0,28.8762,29.1533,28.8667,29.0577,735138.0
2016-04-14 11:40:00,30.41,30.41,30.32,30.39,116884.0,29.0482,29.0482,28.9622,29.0291,116884.0
2016-04-14 11:50:00,30.38,30.38,30.19,30.31,146886.0,29.0195,29.0195,28.838,28.9527,146886.0
2016-04-14 12:00:00,30.31,30.36,30.25,30.32,104748.0,28.9527,29.0004,28.8954,28.9622,104748.0
2016-04-14 12:10:00,30.33,30.39,30.3,30.38,82020.0,28.9718,29.0291,28.9431,29.0195,82020.0
2016-04-14 12:20:00,30.38,30.4,30.23,30.25,79446.0,29.0195,29.0386,28.8762,28.8954,79446.0
2016-04-14 12:30:00,30.24,30.25,30.17,30.2,81600.0,28.8858,28.8954,28.8189,28.8476,81600.0
2016-04-14 12:40:00,30.2,30.33,30.19,30.29,121260.0,28.8476,28.9718,28.838,28.9336,121260.0
2016-04-14 12:50:00,30.28,30.36,30.27,30.32,78916.0,28.924,29.0004,28.9145,28.9622,78916.0
2016-04-14 13:00:00,30.31,30.36,30.29,30.34,65690.0,28.9527,29.0004,28.9336,28.9813,65690.0
2016-04-14 13:10:00,30.32,30.36,30.3,30.32,116552.0,28.9622,29.0004,28.9431,28.9622,116552.0
2016-04-14 13:20:00,30.31,30.33,30.22,30.26,152000.0,28.9527,28.9718,28.8667,28.9049,152000.0
2016-04-14 13:30:00,30.26,30.31,30.15,30.15,229472.0,28.9049,28.9527,28.7998,28.7998,229472.0
2016-04-14 13:40:00,30.15,30.26,30.14,30.15,105058.0,28.7998,28.9049,28.7903,28.7998,105058.0
2016-04-14 13:50:00,30.16,30.19,30.06,30.13,114018.0,28.8094,28.838,28.7139,28.7807,114018.0
2016-04-14 14:00:00,30.13,30.24,30.09,30.24,133226.0,28.7807,28.8858,28.7425,28.8858,133226.0
2016-04-14 14:10:00,30.25,30.25,30.18,30.23,94056.0,28.8954,28.8954,28.8285,28.8762,94056.0
2016-04-14 14:20:00,30.23,30.28,30.19,30.23,196446.0,28.8762,28.924,28.838,28.8762,196446.0
2016-04-14 14:30:00,30.23,30.23,30.12,30.16,169552.0,28.8762,28.8762,28.7712,28.8094,169552.0
2016-04-14 14:40:00,30.18,30.23,30.16,30.18,100822.0,28.8285,28.8762,28.8094,28.8285,100822.0
2016-04-14 14:50:00,30.19,30.33,30.17,30.28,196612.0,28.838,28.9718,28.8189,28.924,196612.0
2016-04-14 15:00:00,30.29,30.34,30.25,30.28,99604.0,28.9336,28.9813,28.8954,28.924,99604.0
2016-04-14 15:10:00,30.25,30.26,30.17,30.23,71844.0,28.8954,28.9049,28.8189,28.8762,71844.0
2016-04-14 15:20:00,30.24,30.29,30.14,30.17,115228.0,28.8858,28.9336,28.7903,28.8189,115228.0
2016-04-14 15:30:00,30.16,30.23,30.15,30.19,108448.0,28.8094,28.8762,28.7998,28.838,108448.0
2016-04-14 15:40:00,30.19,30.19,30.09,30.1,144086.0,28.838,28.838,28.7425,28.7521,144086.0
2016-04-14 15:50:00,30.13,30.2,30.04,30.13,260800.0,28.7807,28.8476,28.6948,28.7807,260800.0
2016-04-15 09:30:00,29.91,30.01,29.84,29.95,290188.0,28.5706,28.6661,28.5037,28.6088,290188.0
2016-04-15 09:40:00,29.95,29.98,29.87,29.9,161242.0,28.6088,28.6374,28.5324,28.561,161242.0
2016-04-15 09:50:00,29.9,30.03,29.89,30.0,143568.0,28.561,28.6852,28.5515,28.6565,143568.0
2016-04-15 10:00:00,30.0,30.07,29.91,29.93,179490.0,28.6565,28.7234,28.5706,28.5897,179490.0
2016-04-15 10:10:00,29.9,29.98,29.88,29.98,121526.0,28.561,28.6374,28.5419,28.6374,121526.0
2016-04-15 10:20:00,29.99,30.12,29.89,30.09,208100.0,28.647,28.7712,28.5515,28.7425,208100.0
2016-04-15 10:30:00,30.1,30.3,30.08,30.28,241216.0,28.7521,28.9431,28.733,28.924,241216.0
2016-04-15 10:40:00,30.27,30.27,30.18,30.23,133718.0,28.9145,28.9145,28.8285,28.8762,133718.0
2016-04-15 10:50:00,30.23,30.23,30.11,30.11,80008.0,28.8762,28.8762,28.7616,28.7616,80008.0
2016-04-15 11:00:00,30.14,30.32,30.14,30.3,73766.0,28.7903,28.9622,28.7903,28.9431,73766.0
2016-04-15 11:10:00,30.29,30.32,30.23,30.28,83596.0,28.9336,28.9622,28.8762,28.924,83596.0
2016-04-15 11:20:00,30.3,30.35,30.29,30.31,110726.0,28.9431,28.9909,28.9336,28.9527,110726.0
2016-04-15 11:30:00,30.31,30.37,30.29,30.36,72582.0,28.9527,29.01,28.9336,29.0004,72582.0
2016-04-15 11:40:00,30.35,30.39,30.32,30.38,103632.0,28.9909,29.0291,28.9622,29.0195,103632.0
2016-04-15 11:50:00,30.36,30.38,30.32,30.33,60976.0,29.0004,29.0195,28.9622,28.9718,60976.0
2016-04-15 12:00:00,30.33,30.33,30.28,30.3,80308.0,28.9718,28.9718,28.924,28.9431,80308.0
2016-04-15 12:10:00,30.3,30.34,30.28,30.3,73688.0,28.9431,28.9813,28.924,28.9431,73688.0
2016-04-15 12:20:00,30.3,30.34,30.29,30.33,68362.0,28.9431,28.9813,28.9336,28.9718,68362.0
2016-04-15 12:30:00,30.32,30.34,30.22,30.25,139590.0,28.9622,28.9813,28.8667,28.8954,139590.0
2016-04-15 12:40:00,30.24,30.25,30.18,30.22,118142.0,28.8858,28.8954,28.8285,28.8667,118142.0
2016-04-15 12:50:00,30.22,30.24,30.2,30.2,48334.0,28.8667,28.8858,28.8476,28.8476,48334.0
2016-04-15 13:00:00,30.21,30.24,30.17,30.18,96254.0,28.8571,28.8858,28.8189,28.8285,96254.0
2016-04-15 13:10:00,30.17,30.18,30.08,30.1,52330.0,28.8189,28.8285,28.733,28.7521,52330.0
2016-04-15 13:20:00,30.09,30.14,30.07,30.11,54182.0,28.7425,28.7903,28.7234,28.7616,54182.0
2016-04-15 13:30:00,30.11,30.11,30.04,30.05,65152.0,28.7616,28.7616,28.6948,28.7043,65152.0
2016-04-15 13:40:00,30.05,30.17,30.03,30.14,50182.0,28.7043,28.8189,28.6852,28.7903,50182.0
2016-04-15 13:50:00,30.15,30.22,30.15,30.19,72690.0,28.7998,28.8667,28.7998,28.838,72690.0
2016-04-15 14:00:00,30.2,30.25,30.18,30.2,81462.0,28.8476,28.8954,28.8285,28.8476,81462.0
2016-04-15 14:10:00,30.2,30.23,30.15,30.18,132192.0,28.8476,28.8762,28.7998,28.8285,132192.0
2016-04-15 14:20:00,30.18,30.27,30.16,30.27,138702.0,28.8285,28.9145,28.8094,28.9145,138702.0
2016-04-15 14:30:00,30.27,30.31,30.25,30.31,79020.0,28.9145,28.9527,28.8954,28.9527,79020.0
2016-04-15 14:40:00,30.31,30.33,30.29,30.32,133470.0,28.9527,28.9718,28.9336,28.9622,133470.0
2016-04-15 14:50:00,30.32,30.35,30.25,30.35,111938.0,28.9622,28.9909,28.8954,28.9909,111938.0
2016-04-15 15:00:00,30.34,30.39,30.33,30.36,86656.0,28.9813,29.0291,28.9718,29.0004,86656.0
2016-04-15 15:10:00,30.36,30.4,30.33,30.34,120882.0,29.0004,29.0386,28.9718,28.9813,120882.0
2016-04-15 15:20:00,30.35,30.44,30.35,30.43,138088.0,28.9909,29.0768,28.9909,29.0673,138088.0
2016-04-15 15:30:00,30.43,30.46,30.36,30.36,194042.0,29.0673,29.0959,29.0004,29.0004,194042.0
2016-04-15 15:40:00,30.36,30.37,30.2,30.2,236028.0,29.0004,29.01,28.8476,28.8476,236028.0
2016-04-15 15:50:00,30.21,30.36,30.2,30.33,526436.0,28.8571,29.0004,28.8476,28.9718,526436.0
2016-04-18 09:30:00,29.93,30.07,29.84,30.05,467290.0,28.5897,28.7234,28.5037,28.7043,467290.0
2016-04-18 09:40:00,30.08,30.18,30.02,30.17,353168.0,28.733,28.8285,28.6757,28.8189,353168.0
2016-04-18 09:50:00,30.17,30.35,30.11,30.28,248442.0,28.8189,28.9909,28.7616,28.924,248442.0
2016-04-18 10:00:00,30.3,30.5,30.29,30.42,264440.0,28.9431,29.1342,28.9336,29.0577,264440.0
2016-04-18 10:10:00,30.41,30.6,30.34,30.48,358398.0,29.0482,29.2297,28.9813,29.1151,358398.0
2016-04-18 10:20:00,30.49,30.66,30.47,30.61,358262.0,29.1246,29.287,29.1055,29.2392,358262.0
2016-04-18 10:30:00,30.61,30.73,30.57,30.57,343646.0,29.2392,29.3539,29.201,29.201,343646.0
2016-04-18 10:40:00,30.57,30.68,30.54,30.54,157530.0,29.201,29.3061,29.1724,29.1724,157530.0
2016-04-18 10:50:00,30.55,30.74,30.53,30.63,257378.0,29.1819,29.3634,29.1628,29.2583,257378.0
2016-04-18 11:00:00,30.61,30.65,30.55,30.58,82626.0,29.2392,29.2774,29.1819,29.2106,82626.0
2016-04-18 11:10:00,30.58,30.67,30.58,30.63,159700.0,29.2106,29.2965,29.2106,29.2583,159700.0
2016-04-18 11:20:00,30.63,30.73,30.56,30.59,177060.0,29.2583,29.3539,29.1915,29.2201,177060.0
2016-04-18 11:30:00,30.59,30.66,30.56,30.65,147700.0,29.2201,29.287,29.1915,29.2774,147700.0
2016-04-18 11:40:00,30.66,30.77,30.66,30.66,177952.0,29.287,29.3921,29.287,29.287,177952.0
2016-04-18 11:50:00,30.67,30.81,30.66,30.75,128736.0,29.2965,29.4303,29.287,29.373,128736.0
2016-04-18 12:00:00,30.75,30.79,30.69,30.71,61458.0,29.373,29.4112,29.3156,29.3348,61458.0
2016-04-18 12:10:00,30.71,30.78,30.7,30.74,140710.0,29.3348,29.4016,29.3252,29.3634,140710.0
2016-04-18 12:20:00,30.75,30.89,30.75,30.86,297742.0,29.373,29.5067,29.373,29.478,297742.0
2016-04-18 12:30:00,30.83,30.96,30.83,30.84,183422.0,29.4494,29.5736,29.4494,29.4589,183422.0
2016-04-18 12:40:00,30.85,30.89,30.83,30.86,63868.0,29.4685,29.5067,29.4494,29.478,63868.0
2016-04-18 12:50:00,30.86,30.88,30.81,30.83,57702.0,29.478,29.4971,29.4303,29.4494,57702.0
2016-04-18 13:00:00,30.85,30.88,30.81,30.86,40680.0,29.4685,29.4971,29.4303,29.478,40680.0
2016-04-18 13:10:00,30.87,30.9,30.78,30.79,110018.0,29.4876,29.5162,29.4016,29.4112,110018.0
2016-04-18 13:20:00,30.8,30.9,30.78,30.86,91430.0,29.4207,29.5162,29.4016,29.478,91430.0
2016-04-18 13:30:00,30.87,30.9,30.78,30.8,120230.0,29.4876,29.5162,29.4016,29.4207,120230.0
2016-04-18 13:40:00,30.8,30.92,30.79,30.86,125962.0,29.4207,29.5353,29.4112,29.478,125962.0
2016-04-18 13:50:00,30.86,30.93,30.85,30.92,112588.0,29.478,29.5449,29.4685,29.5353,112588.0
2016-04-18 14:00:00,30.92,30.92,30.78,30.85,187566.0,29.5353,29.5353,29.4016,29.4685,187566.0
2016-04-18 14:10:00,30.85,30.92,30.83,30.89,132424.0,29.4685,29.5353,29.4494,29.5067,132424.0
2016-04-18 14:20:00,30.89,30.96,30.85,30.86,129848.0,29.5067,29.5736,29.4685,29.478,129848.0
2016-04-18 14:30:00,30.86,30.97,30.84,30.94,131174.0,29.478,29.5831,29.4589,29.5545,131174.0
2016-04-18 14:40:00,30.95,31.02,30.92,31.02,148718.0,29.564,29.6309,29.5353,29.6309,148718.0
2016-04-18 14:50:00,31.02,31.07,30.97,31.0,203778.0,29.6309,29.6786,29.5831,29.6118,203778.0
2016-04-18 15:00:00,31.0,31.0,30.93,30.97,129382.0,29.6118,29.6118,29.5449,29.5831,129382.0
2016-04-18 15:10:00,30.97,30.97,30.89,30.96,80446.0,29.5831,29.5831,29.5067,29.5736,80446.0
2016-04-18 15:20:00,30.97,30.98,30.89,30.93,81088.0,29.5831,29.5927,29.5067,29.5449,81088.0
2016-04-18 15:30:00,30.92,31.02,30.9,30.98,165028.0,29.5353,29.6309,29.5162,29.5927,165028.0
2016-04-18 15:40:00,30.97,31.04,30.96,30.99,172652.0,29.5831,29.65,29.5736,29.6022,172652.0
2016-04-18 15:50:00,31.0,31.05,30.93,30.99,450764.0,29.6118,29.6595,29.5449,29.6022,450764.0
2016-04-19 09:30:00,31.18,31.28,31.06,31.09,425026.0,29.7837,29.8792,29.6691,29.6977,425026.0
2016-04-19 09:40:00,31.09,31.36,31.05,31.36,361546.0,29.6977,29.9556,29.6595,29.9556,361546.0
2016-04-19 09:50:00,31.35,31.5,31.3,31.5,354970.0,29.9461,30.0894,29.8983,30.0894,354970.0
2016-04-19 10:00:00,31.49,31.65,31.48,31.57,368198.0,30.0798,30.2327,30.0703,30.1562,368198.0
2016-04-19 10:10:00,31.58,31.68,31.53,31.54,275226.0,30.1658,30.2613,30.118,30.1276,275226.0
2016-04-19 10:20:00,31.55,31.61,31.39,31.39,218332.0,30.1371,30.1944,29.9843,29.9843,218332.0
2016-04-19 10:30:00,31.4,31.52,31.25,31.34,277538.0,29.9939,30.1085,29.8506,29.9365,277538.0
2016-04-19 10:40:00,31.34,31.4,31.25,31.3,165628.0,29.9365,29.9939,29.8506,29.8983,165628.0
2016-04-19 10:50:00,31.29,31.49,31.27,31.45,205066.0,29.8888,30.0798,29.8697,30.0416,205066.0
2016-04-19 11:00:00,31.46,31.47,31.36,31.38,98524.0,30.0512,30.0607,29.9556,29.9747,98524.0
2016-04-19 11:10:00,31.36,31.41,31.11,31.15,183582.0,29.9556,30.0034,29.7168,29.755,183582.0
2016-04-19 11:20:00,31.14,31.15,31.03,31.08,179660.0,29.7455,29.755,29.6404,29.6882,179660.0
2016-04-19 11:30:00,31.08,31.25,31.05,31.24,196706.0,29.6882,29.8506,29.6595,29.841,196706.0
2016-04-19 11:40:00,31.24,31.25,31.16,31.18,127720.0,29.841,29.8506,29.7646,29.7837,127720.0
2016-04-19 11:50:00,31.2,31.2,30.9,30.9,238040.0,29.8028,29.8028,29.5162,29.5162,238040.0
2016-04-19 12:00:00,30.9,30.97,30.84,30.87,295258.0,29.5162,29.5831,29.4589,29.4876,295258.0
2016-04-19 12:10:00,30.86,30.93,30.73,30.74,321192.0,29.478,29.5449,29.3539,29.3634,321192.0
2016-04-19 12:20:00,30.73,30.84,30.7,30.83,268784.0,29.3539,29.4589,29.3252,29.4494,268784.0
2016-04-19 12:30:00,30.81,30.85,30.75,30.8,182652.0,29.4303,29.4685,29.373,29.4207,182652.0
2016-04-19 12:40:00,30.78,30.82,30.68,30.68,163014.0,29.4016,29.4398,29.3061,29.3061,163014.0
2016-04-19 12:50:00,30.68,30.88,30.66,30.86,169718.0,29.3061,29.4971,29.287,29.478,169718.0
2016-04-19 13:00:00,30.86,30.92,30.84,30.89,160718.0,29.478,29.5353,29.4589,29.5067,160718.0
2016-04-19 13:10:00,30.88,30.95,30.84,30.88,103040.0,29.4971,29.564,29.4589,29.4971,103040.0
2016-04-19 13:20:00,30.89,31.02,30.88,30.98,112842.0,29.5067,29.6309,29.4971,29.5927,112842.0
2016-04-19 13:30:00,30.97,31.0,30.92,30.93,140272.0,29.5831,29.6118,29.5353,29.5449,140272.0
2016-04-19 13:40:00,30.94,31.05,30.92,31.04,192080.0,29.5545,29.6595,29.5353,29.65,192080.0
2016-04-19 13:50:00,31.04,31.07,31.01,31.03,113110.0,29.65,29.6786,29.6213,29.6404,113110.0
2016-04-19 14:00:00,31.03,31.11,30.99,31.04,191814.0,29.6404,29.7168,29.6022,29.65,191814.0
2016-04-19 14:10:00,31.04,31.07,31.0,31.03,76838.0,29.65,29.6786,29.6118,29.6404,76838.0
2016-04-19 14:20:00,31.02,31.1,31.02,31.04,120448.0,29.6309,29.7073,29.6309,29.65,120448.0
2016-04-19 14:30:00,31.03,31.09,30.97,30.98,139868.0,29.6404,29.6977,29.5831,29.5927,139868.0
2016-04-19 14:40:00,30.99,31.09,30.99,31.07,117292.0,29.6022,29.6977,29.6022,29.6786,117292.0
2016-04-19 14:50:00,31.08,31.11,31.02,31.03,109446.0,29.6882,29.7168,29.6309,29.6404,109446.0
2016-04-19 15:00:00,31.03,31.11,30.96,31.04,167592.0,29.6404,29.7168,29.5736,29.65,167592.0
2016-04-19 15:10:00,31.05,31.14,31.04,31.07,141144.0,29.6595,29.7455,29.65,29.6786,141144.0
2016-04-19 15:20:00,31.08,31.11,31.04,31.1,162788.0,29.6882,29.7168,29.65,29.7073,162788.0
2016-04-19 15:30:00,31.1,31.16,31.08,31.13,167676.0,29.7073,29.7646,29.6882,29.7359,167676.0
2016-04-19 15:40:00,31.13,31.14,31.04,31.11,276422.0,29.7359,29.7455,29.65,29.7168,276422.0
2016-04-19 15:50:00,31.1,31.16,31.02,31.04,282866.0,29.7073,29.7646,29.6309,29.65,282866.0
2016-04-20 09:30:00,31.06,31.17,30.91,30.96,189468.0,29.6691,29.7742,29.5258,29.5736,189468.0
2016-04-20 09:40:00,30.94,31.1,30.9,31.09,194518.0,29.5545,29.7073,29.5162,29.6977,194518.0
2016-04-20 09:50:00,31.09,31.25,31.07,31.22,264192.0,29.6977,29.8506,29.6786,29.8219,264192.0
2016-04-20 10:00:00,31.18,31.23,31.03,31.08,156294.0,29.7837,29.8315,29.6404,29.6882,156294.0
2016-04-20 10:10:00,31.09,31.24,31.08,31.21,162490.0,29.6977,29.841,29.6882,29.8124,162490.0
2016-04-20 10:20:00,31.17,31.22,31.03,31.07,151814.0,29.7742,29.8219,29.6404,29.6786,151814.0
2016-04-20 10:30:00,31.07,31.16,30.78,30.8,305558.0,29.6786,29.7646,29.4016,29.4207,305558.0
2016-04-20 10:40:00,30.8,30.89,30.74,30.86,204668.0,29.4207,29.5067,29.3634,29.478,204668.0
2016-04-20 10:50:00,30.86,31.13,30.86,31.12,218708.0,29.478,29.7359,29.478,29.7264,218708.0
2016-04-20 11:00:00,31.12,31.16,31.05,31.15,106748.0,29.7264,29.7646,29.6595,29.755,106748.0
2016-04-20 11:10:00,31.16,31.25,31.13,31.24,166772.0,29.7646,29.8506,29.7359,29.841,166772.0
2016-04-20 11:20:00,31.25,31.39,31.24,31.32,332694.0,29.8506,29.9843,29.841,29.9174,332694.0
2016-04-20 11:30:00,31.31,31.34,31.21,31.27,108140.0,29.9079,29.9365,29.8124,29.8697,108140.0
2016-04-20 11:40:00,31.26,31.35,31.24,31.25,130680.0,29.8601,29.9461,29.841,29.8506,130680.0
2016-04-20 11:50:00,31.25,31.27,31.17,31.19,110998.0,29.8506,29.8697,29.7742,29.7933,110998.0
2016-04-20 12:00:00,31.18,31.24,31.15,31.16,106790.0,29.7837,29.841,29.755,29.7646,106790.0
2016-04-20 12:10:00,31.17,31.18,31.05,31.07,86070.0,29.7742,29.7837,29.6595,29.6786,86070.0
2016-04-20 12:20:00,31.06,31.1,31.02,31.1,181960.0,29.6691,29.7073,29.6309,29.7073,181960.0
2016-04-20 12:30:00,31.1,31.12,31.02,31.12,136596.0,29.7073,29.7264,29.6309,29.7264,136596.0
2016-04-20 12:40:00,31.11,31.18,31.06,31.11,208774.0,29.7168,29.7837,29.6691,29.7168,208774.0
2016-04-20 12:50:00,31.11,31.11,31.05,31.07,108684.0,29.7168,29.7168,29.6595,29.6786,108684.0
2016-04-20 13:00:00,31.07,31.14,31.04,31.08,157774.0,29.6786,29.7455,29.65,29.6882,157774.0
2016-04-20 13:10:00,31.08,31.17,31.08,31.15,87870.0,29.6882,29.7742,29.6882,29.755,87870.0
2016-04-20 13:20:00,31.14,31.21,31.14,31.16,128568.0,29.7455,29.8124,29.7455,29.7646,128568.0
2016-04-20 13:30:00,31.16,31.25,31.16,31.22,160758.0,29.7646,29.8506,29.7646,29.8219,160758.0
2016-04-20 13:40:00,31.24,31.43,31.23,31.41,231970.0,29.841,30.0225,29.8315,30.0034,231970.0
2016-04-20 13:50:00,31.41,31.54,31.4,31.45,300618.0,30.0034,30.1276,29.9939,30.0416,300618.0
2016-04-20 14:00:00,31.46,31.46,31.42,31.42,93072.0,30.0512,30.0512,30.013,30.013,93072.0
2016-04-20 14:10:00,31.43,31.59,31.42,31.59,248228.0,30.0225,30.1753,30.013,30.1753,248228.0
2016-04-20 14:20:00,31.59,31.65,31.55,31.6,284422.0,30.1753,30.2327,30.1371,30.1849,284422.0
2016-04-20 14:30:00,31.6,31.61,31.55,31.61,161130.0,30.1849,30.1944,30.1371,30.1944,161130.0
2016-04-20 14:40:00,31.6,31.65,31.55,31.56,99780.0,30.1849,30.2327,30.1371,30.1467,99780.0
2016-04-20 14:50:00,31.57,31.7,31.56,31.68,97436.0,30.1562,30.2804,30.1467,30.2613,97436.0
2016-04-20 15:00:00,31.68,31.75,31.63,31.64,240252.0,30.2613,30.3282,30.2136,30.2231,240252.0
2016-04-20 15:10:00,31.63,31.64,31.43,31.47,208222.0,30.2136,30.2231,30.0225,30.0607,208222.0
2016-04-20 15:20:00,31.48,31.48,31.39,31.4,189834.0,30.0703,30.0703,29.9843,29.9939,189834.0
2016-04-20 15:30:00,31.41,31.42,31.32,31.36,280518.0,30.0034,30.013,29.9174,29.9556,280518.0
2016-04-20 15:40:00,31.36,31.38,31.24,31.32,369634.0,29.9556,29.9747,29.841,29.9174,369634.0
2016-04-20 15:50:00,31.29,31.36,31.21,31.25,408002.0,29.8888,29.9556,29.8124,29.8506,408002.0
2016-04-21 09:30:00,31.13,31.42,31.13,31.34,248982.0,29.7359,30.013,29.7359,29.9365,248982.0
2016-04-21 09:40:00,31.34,31.34,31.08,31.16,171866.0,29.9365,29.9365,29.6882,29.7646,171866.0
2016-04-21 09:50:00,31.17,31.32,31.01,31.02,209664.0,29.7742,29.9174,29.6213,29.6309,209664.0
2016-04-21 10:00:00,31.01,31.08,30.91,31.05,291474.0,29.6213,29.6882,29.5258,29.6595,291474.0
2016-04-21 10:10:00,31.03,31.18,30.93,31.18,263658.0,29.6404,29.7837,29.5449,29.7837,263658.0
2016-04-21 10:20:00,31.17,31.3,31.11,31.19,229996.0,29.7742,29.8983,29.7168,29.7933,229996.0
2016-04-21 10:30:00,31.18,31.4,31.09,31.39,203576.0,29.7837,29.9939,29.6977,29.9843,203576.0
2016-04-21 10:40:00,31.38,31.45,31.25,31.29,175572.0,29.9747,30.0416,29.8506,29.8888,175572.0
2016-04-21 10:50:00,31.3,31.43,31.3,31.4,108150.0,29.8983,30.0225,29.8983,29.9939,108150.0
2016-04-21 11:00:00,31.42,31.5,31.36,31.37,87202.0,30.013,30.0894,29.9556,29.9652,87202.0
2016-04-21 11:10:00,31.38,31.5,31.33,31.41,167704.0,29.9747,30.0894,29.927,30.0034,167704.0
2016-04-21 11:20:00,31.38,31.43,31.33,31.4,118240.0,29.9747,30.0225,29.927,29.9939,118240.0
2016-04-21 11:30:00,31.41,31.43,31.3,31.36,113638.0,30.0034,30.0225,29.8983,29.9556,113638.0
2016-04-21 11:40:00,31.31,31.31,31.18,31.21,79384.0,29.9079,29.9079,29.7837,29.8124,79384.0
2016-04-21 11:50:00,31.22,31.28,31.05,31.06,165274.0,29.8219,29.8792,29.6595,29.6691,165274.0
2016-04-21 12:00:00,31.06,31.08,30.93,31.01,242138.0,29.6691,29.6882,29.5449,29.6213,242138.0
2016-04-21 12:10:00,31.01,31.02,30.86,30.99,223472.0,29.6213,29.6309,29.478,29.6022,223472.0
2016-04-21 12:20:00,30.97,30.97,30.84,30.93,281498.0,29.5831,29.5831,29.4589,29.5449,281498.0
2016-04-21 12:30:00,30.93,31.01,30.92,30.93,133482.0,29.5449,29.6213,29.5353,29.5449,133482.0
2016-04-21 12:40:00,30.94,31.03,30.93,30.93,180334.0,29.5545,29.6404,29.5449,29.5449,180334.0
2016-04-21 12:50:00,30.91,31.02,30.88,30.98,132320.0,29.5258,29.6309,29.4971,29.5927,132320.0
2016-04-21 13:00:00,30.98,31.08,30.89,30.89,79368.0,29.5927,29.6882,29.5067,29.5067,79368.0
2016-04-21 13:10:00,30.88,30.96,30.88,30.93,76106.0,29.4971,29.5736,29.4971,29.5449,76106.0
2016-04-21 13:20:00,30.98,31.02,30.86,30.87,127156.0,29.5927,29.6309,29.478,29.4876,127156.0
2016-04-21 13:30:00,30.86,31.02,30.81,30.98,269764.0,29.478,29.6309,29.4303,29.5927,269764.0
2016-04-21 13:40:00,30.97,31.02,30.87,30.89,61168.0,29.5831,29.6309,29.4876,29.5067,61168.0
2016-04-21 13:50:00,30.89,30.89,30.73,30.79,288012.0,29.5067,29.5067,29.3539,29.4112,288012.0
2016-04-21 14:00:00,30.8,30.8,30.64,30.65,156346.0,29.4207,29.4207,29.2679,29.2774,156346.0
2016-04-21 14:10:00,30.65,30.74,30.62,30.68,105006.0,29.2774,29.3634,29.2488,29.3061,105006.0
2016-04-21 14:20:00,30.68,30.77,30.66,30.7,131564.0,29.3061,29.3921,29.287,29.3252,131564.0
2016-04-21 14:30:00,30.7,30.71,30.53,30.56,363926.0,29.3252,29.3348,29.1628,29.1915,363926.0
2016-04-21 14:40:00,30.54,30.61,30.47,30.61,346486.0,29.1724,29.2392,29.1055,29.2392,346486.0
2016-04-21 14:50:00,30.61,30.66,30.58,30.66,248028.0,29.2392,29.287,29.2106,29.287,248028.0
2016-04-21 15:00:00,30.66,30.8,30.65,30.74,306960.0,29.287,29.4207,29.2774,29.3634,306960.0
2016-04-21 15:10:00,30.75,30.81,30.7,30.71,102364.0,29.373,29.4303,29.3252,29.3348,102364.0
2016-04-21 15:20:00,30.71,30.73,30.62,30.65,115914.0,29.3348,29.3539,29.2488,29.2774,115914.0
2016-04-21 15:30:00,30.64,30.74,30.64,30.72,84400.0,29.2679,29.3634,29.2679,29.3443,84400.0
2016-04-21 15:40:00,30.72,30.8,30.71,30.77,291666.0,29.3443,29.4207,29.3348,29.3921,291666.0
2016-04-21 15:50:00,30.77,30.77,30.7,30.72,385364.0,29.3921,29.3921,29.3252,29.3443,385364.0
2016-04-22 09:30:00,30.74,31.25,30.73,31.22,418156.0,29.3634,29.8506,29.3539,29.8219,418156.0
2016-04-22 09:40:00,31.24,31.4,31.18,31.3,430218.0,29.841,29.9939,29.7837,29.8983,430218.0
2016-04-22 09:50:00,31.3,31.42,31.2,31.41,348340.0,29.8983,30.013,29.8028,30.0034,348340.0
2016-04-22 10:00:00,31.42,31.49,31.33,31.41,313692.0,30.013,30.0798,29.927,30.0034,313692.0
2016-04-22 10:10:00,31.4,31.5,31.35,31.37,237668.0,29.9939,30.0894,29.9461,29.9652,237668.0
2016-04-22 10:20:00,31.36,31.43,31.28,31.39,182800.0,29.9556,30.0225,29.8792,29.9843,182800.0
2016-04-22 10:30:00,31.43,31.53,31.24,31.25,390188.0,30.0225,30.118,29.841,29.8506,390188.0
2016-04-22 10:40:00,31.25,31.26,30.97,31.03,564846.0,29.8506,29.8601,29.5831,29.6404,564846.0
2016-04-22 10:50:00,31.0,31.11,30.84,30.88,269372.0,29.6118,29.7168,29.4589,29.4971,269372.0
2016-04-22 11:00:00,30.87,31.07,30.86,30.99,95306.0,29.4876,29.6786,29.478,29.6022,95306.0
2016-04-22 11:10:00,30.99,31.09,30.97,31.08,113144.0,29.6022,29.6977,29.5831,29.6882,113144.0
2016-04-22 11:20:00,31.08,31.23,31.03,31.17,179836.0,29.6882,29.8315,29.6404,29.7742,179836.0
2016-04-22 11:30:00,31.18,31.38,31.18,31.27,223520.0,29.7837,29.9747,29.7837,29.8697,223520.0
2016-04-22 11:40:00,31.28,31.3,31.17,31.23,95352.0,29.8792,29.8983,29.7742,29.8315,95352.0
2016-04-22 11:50:00,31.19,31.31,31.08,31.31,157636.0,29.7933,29.9079,29.6882,29.9079,157636.0
2016-04-22 12:00:00,31.32,31.32,31.25,31.28,48666.0,29.9174,29.9174,29.8506,29.8792,48666.0
2016-04-22 12:10:00,31.3,31.34,31.22,31.32,137004.0,29.8983,29.9365,29.8219,29.9174,137004.0
2016-04-22 12:20:00,31.31,31.31,31.17,31.18,68330.0,29.9079,29.9079,29.7742,29.7837,68330.0
2016-04-22 12:30:00,31.19,31.31,31.16,31.3,50222.0,29.7933,29.9079,29.7646,29.8983,50222.0
2016-04-22 12:40:00,31.31,31.34,31.19,31.27,87284.0,29.9079,29.9365,29.7933,29.8697,87284.0
2016-04-22 12:50:00,31.27,31.32,31.21,31.25,78316.0,29.8697,29.9174,29.8124,29.8506,78316.0
2016-04-22 13:00:00,31.28,31.34,31.24,31.3,123014.0,29.8792,29.9365,29.841,29.8983,123014.0
2016-04-22 13:10:00,31.29,31.36,31.21,31.21,110106.0,29.8888,29.9556,29.8124,29.8124,110106.0
2016-04-22 13:20:00,31.21,31.25,31.14,31.21,103132.0,29.8124,29.8506,29.7455,29.8124,103132.0
2016-04-22 13:30:00,31.23,31.39,31.23,31.36,149918.0,29.8315,29.9843,29.8315,29.9556,149918.0
2016-04-22 13:40:00,31.36,31.66,31.36,31.48,456026.0,29.9556,30.2422,29.9556,30.0703,456026.0
2016-04-22 13:50:00,31.51,31.59,31.45,31.53,50726.0,30.0989,30.1753,30.0416,30.118,50726.0
2016-04-22 14:00:00,31.49,31.6,31.49,31.52,89580.0,30.0798,30.1849,30.0798,30.1085,89580.0
2016-04-22 14:10:00,31.49,31.64,31.49,31.64,59176.0,30.0798,30.2231,30.0798,30.2231,59176.0
2016-04-22 14:20:00,31.62,31.71,31.59,31.6,135382.0,30.204,30.29,30.1753,30.1849,135382.0
2016-04-22 14:30:00,31.6,31.63,31.56,31.58,76122.0,30.1849,30.2136,30.1467,30.1658,76122.0
2016-04-22 14:40:00,31.57,31.66,31.55,31.61,75230.0,30.1562,30.2422,30.1371,30.1944,75230.0
2016-04-22 14:50:00,31.6,31.62,31.55,31.61,55756.0,30.1849,30.204,30.1371,30.1944,55756.0
2016-04-22 15:00:00,31.62,31.65,31.5,31.57,166024.0,30.204,30.2327,30.0894,30.1562,166024.0
2016-04-22 15:10:00,31.58,31.62,31.4,31.42,115694.0,30.1658,30.204,29.9939,30.013,115694.0
2016-04-22 15:20:00,31.43,31.49,31.36,31.45,158042.0,30.0225,30.0798,29.9556,30.0416,158042.0
2016-04-22 15:30:00,31.43,31.43,31.35,31.39,104216.0,30.0225,30.0225,29.9461,29.9843,104216.0
2016-04-22 15:40:00,31.39,31.43,31.35,31.39,201116.0,29.9843,30.0225,29.9461,29.9843,201116.0
2016-04-22 15:50:00,31.39,31.64,31.35,31.63,762144.0,29.9843,30.2231,29.9461,30.2136,762144.0
2016-04-25 09:30:00,31.41,31.49,31.24,31.43,386890.0,30.0034,30.0798,29.841,30.0225,386890.0
2016-04-25 09:40:00,31.41,31.42,31.18,31.24,404972.0,30.0034,30.013,29.7837,29.841,404972.0
2016-04-25 09:50:00,31.24,31.25,31.02,31.18,426264.0,29.841,29.8506,29.6309,29.7837,426264.0
2016-04-25 10:00:00,31.17,31.25,31.02,31.04,351542.0,29.7742,29.8506,29.6309,29.65,351542.0
2016-04-25 10:10:00,31.03,31.09,30.85,30.88,359998.0,29.6404,29.6977,29.4685,29.4971,359998.0
2016-04-25 10:20:00,30.87,31.0,30.82,30.88,235076.0,29.4876,29.6118,29.4398,29.4971,235076.0
2016-04-25 10:30:00,30.88,31.0,30.84,30.94,204186.0,29.4971,29.6118,29.4589,29.5545,204186.0
2016-04-25 10:40:00,30.93,31.04,30.85,30.94,351568.0,29.5449,29.65,29.4685,29.5545,351568.0
2016-04-25 10:50:00,30.93,30.94,30.78,30.91,433454.0,29.5449,29.5545,29.4016,29.5258,433454.0
2016-04-25 11:00:00,30.91,30.95,30.78,30.8,278258.0,29.5258,29.564,29.4016,29.4207,278258.0
2016-04-25 11:10:00,30.8,30.91,30.75,30.85,227690.0,29.4207,29.5258,29.373,29.4685,227690.0
2016-04-25 11:20:00,30.84,31.02,30.83,31.01,274156.0,29.4589,29.6309,29.4494,29.6213,274156.0
2016-04-25 11:30:00,31.02,31.04,30.91,30.92,145992.0,29.6309,29.65,29.5258,29.5353,145992.0
2016-04-25 11:40:00,30.91,30.97,30.83,30.85,146108.0,29.5258,29.5831,29.4494,29.4685,146108.0
2016-04-25 11:50:00,30.85,30.93,30.8,30.82,125092.0,29.4685,29.5449,29.4207,29.4398,125092.0
2016-04-25 12:00:00,30.82,30.88,30.74,30.75,163636.0,29.4398,29.4971,29.3634,29.373,163636.0
2016-04-25 12:10:00,30.74,30.75,30.67,30.74,190772.0,29.3634,29.373,29.2965,29.3634,190772.0
2016-04-25 12:20:00,30.72,30.76,30.69,30.73,107338.0,29.3443,29.3825,29.3156,29.3539,107338.0
2016-04-25 12:30:00,30.73,30.75,30.6,30.6,243552.0,29.3539,29.373,29.2297,29.2297,243552.0
2016-04-25 12:40:00,30.6,30.67,30.59,30.67,105338.0,29.2297,29.2965,29.2201,29.2965,105338.0
2016-04-25 12:50:00,30.67,30.9,30.67,30.87,295698.0,29.2965,29.5162,29.2965,29.4876,295698.0
2016-04-25 13:00:00,30.88,30.93,30.79,30.8,150302.0,29.4971,29.5449,29.4112,29.4207,150302.0
2016-04-25 13:10:00,30.8,30.95,30.79,30.86,153050.0,29.4207,29.564,29.4112,29.478,153050.0
2016-04-25 13:20:00,30.87,30.88,30.78,30.83,81526.0,29.4876,29.4971,29.4016,29.4494,81526.0
2016-04-25 13:30:00,30.84,30.86,30.75,30.81,155714.0,29.4589,29.478,29.373,29.4303,155714.0
2016-04-25 13:40:00,30.8,30.81,30.73,30.78,113824.0,29.4207,29.4303,29.3539,29.4016,113824.0
2016-04-25 13:50:00,30.79,30.84,30.71,30.72,127530.0,29.4112,29.4589,29.3348,29.3443,127530.0
2016-04-25 14:00:00,30.72,30.75,30.61,30.65,171728.0,29.3443,29.373,29.2392,29.2774,171728.0
2016-04-25 14:10:00,30.66,30.71,30.63,30.66,140820.0,29.287,29.3348,29.2583,29.287,140820.0
2016-04-25 14:20:00,30.66,30.73,30.59,30.73,196354.0,29.287,29.3539,29.2201,29.3539,196354.0
2016-04-25 14:30:00,30.73,30.77,30.69,30.74,142452.0,29.3539,29.3921,29.3156,29.3634,142452.0
2016-04-25 14:40:00,30.74,30.74,30.65,30.65,133586.0,29.3634,29.3634,29.2774,29.2774,133586.0
2016-04-25 14:50:00,30.65,30.81,30.64,30.79,195888.0,29.2774,29.4303,29.2679,29.4112,195888.0
2016-04-25 15:00:00,30.79,30.79,30.66,30.67,147952.0,29.4112,29.4112,29.287,29.2965,147952.0
2016-04-25 15:10:00,30.68,30.7,30.6,30.65,134890.0,29.3061,29.3252,29.2297,29.2774,134890.0
2016-04-25 15:20:00,30.66,30.71,30.61,30.7,163546.0,29.287,29.3348,29.2392,29.3252,163546.0
2016-04-25 15:30:00,30.71,30.82,30.67,30.8,187642.0,29.3348,29.4398,29.2965,29.4207,187642.0
2016-04-25 15:40:00,30.81,30.86,30.78,30.84,224630.0,29.4303,29.478,29.4016,29.4589,224630.0
2016-04-25 15:50:00,30.84,30.95,30.78,30.95,591668.0,29.4589,29.564,29.4016,29.564,591668.0
2016-04-26 09:30:00,31.28,31.28,31.1,31.12,304466.0,29.8792,29.8792,29.7073,29.7264,304466.0
2016-04-26 09:40:00,31.13,31.43,31.1,31.42,394526.0,29.7359,30.0225,29.7073,30.013,394526.0
2016-04-26 09:50:00,31.42,31.61,31.39,31.56,517902.0,30.013,30.1944,29.9843,30.1467,517902.0
2016-04-26 10:00:00,31.59,31.72,31.53,31.6,430974.0,30.1753,30.2995,30.118,30.1849,430974.0
2016-04-26 10:10:00,31.62,31.64,31.38,31.44,307026.0,30.204,30.2231,29.9747,30.0321,307026.0
2016-04-26 10:20:00,31.43,31.49,31.09,31.1,339004.0,30.0225,30.0798,29.6977,29.7073,339004.0
2016-04-26 10:30:00,31.08,31.17,31.02,31.05,259966.0,29.6882,29.7742,29.6309,29.6595,259966.0
2016-04-26 10:40:00,31.06,31.25,31.04,31.16,194792.0,29.6691,29.8506,29.65,29.7646,194792.0
2016-04-26 10:50:00,31.18,31.18,30.96,30.96,319586.0,29.7837,29.7837,29.5736,29.5736,319586.0
2016-04-26 11:00:00,30.97,31.09,30.88,31.08,174542.0,29.5831,29.6977,29.4971,29.6882,174542.0
2016-04-26 11:10:00,31.09,31.21,31.08,31.21,218668.0,29.6977,29.8124,29.6882,29.8124,218668.0
2016-04-26 11:20:00,31.2,31.59,31.2,31.53,495044.0,29.8028,30.1753,29.8028,30.118,495044.0
2016-04-26 11:30:00,31.54,31.55,31.46,31.49,100052.0,30.1276,30.1371,30.0512,30.0798,100052.0
2016-04-26 11:40:00,31.5,31.65,31.48,31.64,223810.0,30.0894,30.2327,30.0703,30.2231,223810.0
2016-04-26 11:50:00,31.65,31.75,31.63,31.68,245342.0,30.2327,30.3282,30.2136,30.2613,245342.0
2016-04-26 12:00:00,31.68,31.85,31.66,31.78,263164.0,30.2613,30.4237,30.2422,30.3568,263164.0
2016-04-26 12:10:00,31.79,31.9,31.75,31.89,216614.0,30.3664,30.4715,30.3282,30.4619,216614.0
2016-04-26 12:20:00,31.89,31.93,31.82,31.86,114490.0,30.4619,30.5001,30.395,30.4333,114490.0
2016-04-26 12:30:00,31.87,31.95,31.7,31.71,147812.0,30.4428,30.5192,30.2804,30.29,147812.0
2016-04-26 12:40:00,31.7,31.83,31.68,31.78,111662.0,30.2804,30.4046,30.2613,30.3568,111662.0
2016-04-26 12:50:00,31.82,31.86,31.72,31.72,164060.0,30.395,30.4333,30.2995,30.2995,164060.0
2016-04-26 13:00:00,31.73,31.75,31.65,31.74,111084.0,30.3091,30.3282,30.2327,30.3186,111084.0
2016-04-26 13:10:00,31.72,31.8,31.65,31.8,157358.0,30.2995,30.3759,30.2327,30.3759,157358.0
2016-04-26 13:20:00,31.8,31.86,31.76,31.79,153138.0,30.3759,30.4333,30.3377,30.3664,153138.0
2016-04-26 13:30:00,31.79,31.92,31.78,31.78,211046.0,30.3664,30.4906,30.3568,30.3568,211046.0
2016-04-26 13:40:00,31.78,31.78,31.55,31.65,227026.0,30.3568,30.3568,30.1371,30.2327,227026.0
2016-04-26 13:50:00,31.63,31.66,31.52,31.65,115782.0,30.2136,30.2422,30.1085,30.2327,115782.0
2016-04-26 14:00:00,31.66,31.71,31.56,31.64,100636.0,30.2422,30.29,30.1467,30.2231,100636.0
2016-04-26 14:10:00,31.64,31.86,31.64,31.82,149692.0,30.2231,30.4333,30.2231,30.395,149692.0
2016-04-26 14:20:00,31.81,31.87,31.7,31.7,127008.0,30.3855,30.4428,30.2804,30.2804,127008.0
2016-04-26 14:30:00,31.71,31.93,31.7,31.84,155682.0,30.29,30.5001,30.2804,30.4141,155682.0
2016-04-26 14:40:00,31.84,31.91,31.81,31.87,128600.0,30.4141,30.481,30.3855,30.4428,128600.0
2016-04-26 14:50:00,31.86,31.86,31.73,31.78,105766.0,30.4333,30.4333,30.3091,30.3568,105766.0
2016-04-26 15:00:00,31.78,31.91,31.77,31.77,163858.0,30.3568,30.481,30.3473,30.3473,163858.0
2016-04-26 15:10:00,31.79,31.83,31.68,31.68,118770.0,30.3664,30.4046,30.2613,30.2613,118770.0
2016-04-26 15:20:00,31.69,31.78,31.67,31.76,88986.0,30.2709,30.3568,30.2518,30.3377,88986.0
2016-04-26 15:30:00,31.78,31.9,31.76,31.86,145896.0,30.3568,30.4715,30.3377,30.4333,145896.0
2016-04-26 15:40:00,31.87,31.97,31.85,31.86,366278.0,30.4428,30.5383,30.4237,30.4333,366278.0
2016-04-26 15:50:00,31.88,31.97,31.86,31.9,401024.0,30.4524,30.5383,30.4333,30.4715,401024.0
2016-04-27 09:30:00,31.91,32.2,31.89,32.11,362268.0,30.481,30.758,30.4619,30.6721,362268.0
2016-04-27 09:40:00,32.12,32.24,31.97,32.01,306570.0,30.6816,30.7962,30.5383,30.5765,306570.0
2016-04-27 09:50:00,32.02,32.09,31.9,32.08,174586.0,30.5861,30.653,30.4715,30.6434,174586.0
2016-04-27 10:00:00,32.09,32.23,32.01,32.06,429172.0,30.653,30.7867,30.5765,30.6243,429172.0
2016-04-27 10:10:00,32.05,32.09,31.94,31.96,226244.0,30.6147,30.653,30.5097,30.5288,226244.0
2016-04-27 10:20:00,31.96,32.01,31.86,31.88,177070.0,30.5288,30.5765,30.4333,30.4524,177070.0
2016-04-27 10:30:00,31.88,31.92,31.62,31.63,296304.0,30.4524,30.4906,30.204,30.2136,296304.0
2016-04-27 10:40:00,31.63,31.63,31.45,31.54,398736.0,30.2136,30.2136,30.0416,30.1276,398736.0
2016-04-27 10:50:00,31.52,31.64,31.46,31.61,289906.0,30.1085,30.2231,30.0512,30.1944,289906.0
2016-04-27 11:00:00,31.6,31.73,31.53,31.71,336868.0,30.1849,30.3091,30.118,30.29,336868.0
2016-04-27 11:10:00,31.73,31.8,31.68,31.78,180646.0,30.3091,30.3759,30.2613,30.3568,180646.0
2016-04-27 11:20:00,31.78,31.86,31.75,31.86,205802.0,30.3568,30.4333,30.3282,30.4333,205802.0
2016-04-27 11:30:00,31.86,32.02,31.85,32.02,197240.0,30.4333,30.5861,30.4237,30.5861,197240.0
2016-04-27 11:40:00,32.02,32.04,31.91,31.94,125378.0,30.5861,30.6052,30.481,30.5097,125378.0
2016-04-27 11:50:00,31.94,32.02,31.92,32.0,134086.0,30.5097,30.5861,30.4906,30.567,134086.0
2016-04-27 12:00:00,32.0,32.01,31.92,31.92,102174.0,30.567,30.5765,30.4906,30.4906,102174.0
2016-04-27 12:10:00,31.9,31.93,31.79,31.81,153408.0,30.4715,30.5001,30.3664,30.3855,153408.0
2016-04-27 12:20:00,31.8,31.9,31.75,31.77,185356.0,30.3759,30.4715,30.3282,30.3473,185356.0
2016-04-27 12:30:00,31.77,31.85,31.73,31.75,132942.0,30.3473,30.4237,30.3091,30.3282,132942.0
2016-04-27 12:40:00,31.75,31.78,31.72,31.73,92564.0,30.3282,30.3568,30.2995,30.3091,92564.0
2016-04-27 12:50:00,31.73,31.77,31.7,31.75,119498.0,30.3091,30.3473,30.2804,30.3282,119498.0
2016-04-27 13:00:00,31.75,31.79,31.68,31.73,121194.0,30.3282,30.3664,30.2613,30.3091,121194.0
2016-04-27 13:10:00,31.7,31.78,31.67,31.75,132476.0,30.2804,30.3568,30.2518,30.3282,132476.0
2016-04-27 13:20:00,31.75,31.77,31.64,31.66,207374.0,30.3282,30.3473,30.2231,30.2422,207374.0
2016-04-27 13:30:00,31.66,31.76,31.64,31.73,117382.0,30.2422,30.3377,30.2231,30.3091,117382.0
2016-04-27 13:40:00,31.74,31.88,31.74,31.85,126000.0,30.3186,30.4524,30.3186,30.4237,126000.0
2016-04-27 13:50:00,31.85,31.89,31.79,31.81,148522.0,30.4237,30.4619,30.3664,30.3855,148522.0
2016-04-27 14:00:00,31.75,32.04,31.53,32.04,716822.0,30.3282,30.6052,30.118,30.6052,716822.0
2016-04-27 14:10:00,32.04,32.13,31.9,32.1,492418.0,30.6052,30.6912,30.4715,30.6625,492418.0
2016-04-27 14:20:00,32.11,32.21,31.89,31.89,391886.0,30.6721,30.7676,30.4619,30.4619,391886.0
2016-04-27 14:30:00,31.9,31.94,31.63,31.69,442738.0,30.4715,30.5097,30.2136,30.2709,442738.0
2016-04-27 14:40:00,31.68,31.79,31.65,31.73,165094.0,30.2613,30.3664,30.2327,30.3091,165094.0
2016-04-27 14:50:00,31.74,31.96,31.72,31.89,278938.0,30.3186,30.5288,30.2995,30.4619,278938.0
2016-04-27 15:00:00,31.9,32.11,31.88,32.03,236096.0,30.4715,30.6721,30.4524,30.5956,236096.0
2016-04-27 15:10:00,32.04,32.19,32.03,32.18,242410.0,30.6052,30.7485,30.5956,30.7389,242410.0
2016-04-27 15:20:00,32.18,32.31,32.17,32.31,383318.0,30.7389,30.8631,30.7294,30.8631,383318.0
2016-04-27 15:30:00,32.31,32.35,32.27,32.34,268234.0,30.8631,30.9013,30.8249,30.8918,268234.0
2016-04-27 15:40:00,32.35,32.4,32.3,32.4,331664.0,30.9013,30.9491,30.8535,30.9491,331664.0
2016-04-27 15:50:00,32.4,32.4,32.13,32.22,468526.0,30.9491,30.9491,30.6912,30.7771,468526.0
2016-04-28 09:30:00,31.75,31.77,31.44,31.71,471870.0,30.3282,30.3473,30.0321,30.29,471870.0
2016-04-28 09:40:00,31.67,31.95,31.61,31.94,282704.0,30.2518,30.5192,30.1944,30.5097,282704.0
2016-04-28 09:50:00,31.95,32.1,31.92,32.04,289100.0,30.5192,30.6625,30.4906,30.6052,289100.0
2016-04-28 10:00:00,32.04,32.17,32.0,32.05,180512.0,30.6052,30.7294,30.567,30.6147,180512.0
2016-04-28 10:10:00,32.05,32.14,32.02,32.07,171674.0,30.6147,30.7007,30.5861,30.6338,171674.0
2016-04-28 10:20:00,32.05,32.12,31.99,32.09,103538.0,30.6147,30.6816,30.5574,30.653,103538.0
2016-04-28 10:30:00,32.13,32.16,32.0,32.1,162956.0,30.6912,30.7198,30.567,30.6625,162956.0
2016-04-28 10:40:00,32.11,32.25,32.02,32.2,203902.0,30.6721,30.8058,30.5861,30.758,203902.0
2016-04-28 10:50:00,32.19,32.21,32.1,32.2,93202.0,30.7485,30.7676,30.6625,30.758,93202.0
2016-04-28 11:00:00,32.2,32.24,32.1,32.1,168284.0,30.758,30.7962,30.6625,30.6625,168284.0
2016-04-28 11:10:00,32.1,32.25,32.07,32.24,119262.0,30.6625,30.8058,30.6338,30.7962,119262.0
2016-04-28 11:20:00,32.25,32.35,32.25,32.3,143566.0,30.8058,30.9013,30.8058,30.8535,143566.0
2016-04-28 11:30:00,32.31,32.37,32.28,32.36,112818.0,30.8631,30.9204,30.8344,30.9109,112818.0
2016-04-28 11:40:00,32.36,32.36,32.32,32.32,90864.0,30.9109,30.9109,30.8727,30.8727,90864.0
2016-04-28 11:50:00,32.32,32.37,32.24,32.27,126368.0,30.8727,30.9204,30.7962,30.8249,126368.0
2016-04-28 12:00:00,32.28,32.34,32.24,32.27,67500.0,30.8344,30.8918,30.7962,30.8249,67500.0
2016-04-28 12:10:00,32.27,32.3,32.11,32.12,70450.0,30.8249,30.8535,30.6721,30.6816,70450.0
2016-04-28 12:20:00,32.12,32.16,32.1,32.14,129750.0,30.6816,30.7198,30.6625,30.7007,129750.0
2016-04-28 12:30:00,32.14,32.16,32.1,32.14,86598.0,30.7007,30.7198,30.6625,30.7007,86598.0
2016-04-28 12:40:00,32.13,32.18,32.1,32.1,127772.0,30.6912,30.7389,30.6625,30.6625,127772.0
2016-04-28 12:50:00,32.1,32.22,32.09,32.12,60240.0,30.6625,30.7771,30.653,30.6816,60240.0
2016-04-28 13:00:00,32.13,32.14,31.97,32.02,188984.0,30.6912,30.7007,30.5383,30.5861,188984.0
2016-04-28 13:10:00,32.01,32.02,31.95,31.96,183734.0,30.5765,30.5861,30.5192,30.5288,183734.0
2016-04-28 13:20:00,31.95,32.04,31.95,32.02,142342.0,30.5192,30.6052,30.5192,30.5861,142342.0
2016-04-28 13:30:00,32.03,32.1,32.01,32.1,113370.0,30.5956,30.6625,30.5765,30.6625,113370.0
2016-04-28 13:40:00,32.1,32.15,32.05,32.11,134272.0,30.6625,30.7103,30.6147,30.6721,134272.0
2016-04-28 13:50:00,32.12,32.19,32.11,32.15,135840.0,30.6816,30.7485,30.6721,30.7103,135840.0
2016-04-28 14:00:00,32.13,32.19,32.09,32.15,158952.0,30.6912,30.7485,30.653,30.7103,158952.0
2016-04-28 14:10:00,32.15,32.16,32.07,32.07,94456.0,30.7103,30.7198,30.6338,30.6338,94456.0
2016-04-28 14:20:00,32.07,32.08,32.02,32.07,101838.0,30.6338,30.6434,30.5861,30.6338,101838.0
2016-04-28 14:30:00,32.06,32.08,31.98,31.99,128412.0,30.6243,30.6434,30.5479,30.5574,128412.0
2016-04-28 14:40:00,31.99,32.05,31.92,31.94,132704.0,30.5574,30.6147,30.4906,30.5097,132704.0
2016-04-28 14:50:00,31.93,31.95,31.7,31.76,267756.0,30.5001,30.5192,30.2804,30.3377,267756.0
2016-04-28 15:00:00,31.76,31.76,31.53,31.54,295174.0,30.3377,30.3377,30.118,30.1276,295174.0
2016-04-28 15:10:00,31.53,31.54,31.35,31.39,375664.0,30.118,30.1276,29.9461,29.9843,375664.0
2016-04-28 15:20:00,31.41,31.46,31.03,31.04,439168.0,30.0034,30.0512,29.6404,29.65,439168.0
2016-04-28 15:30:00,31.05,31.18,31.03,31.15,395842.0,29.6595,29.7837,29.6404,29.755,395842.0
2016-04-28 15:40:00,31.17,31.28,31.13,31.13,389356.0,29.7742,29.8792,29.7359,29.7359,389356.0
2016-04-28 15:50:00,31.13,31.15,30.85,31.09,1035106.0,29.7359,29.755,29.4685,29.6977,1035106.0
2016-04-29 09:30:00,30.71,31.07,30.69,30.93,567010.0,29.3348,29.6786,29.3156,29.5449,567010.0
2016-04-29 09:40:00,30.93,30.94,30.52,30.53,470358.0,29.5449,29.5545,29.1533,29.1628,470358.0
2016-04-29 09:50:00,30.53,30.59,30.33,30.34,418932.0,29.1628,29.2201,28.9718,28.9813,418932.0
2016-04-29 10:00:00,30.34,30.45,30.1,30.42,834534.0,28.9813,29.0864,28.7521,29.0577,834534.0
2016-04-29 10:10:00,30.39,30.64,30.38,30.64,761742.0,29.0291,29.2679,29.0195,29.2679,761742.0
2016-04-29 10:20:00,30.63,30.72,30.48,30.64,344054.0,29.2583,29.3443,29.1151,29.2679,344054.0
2016-04-29 10:30:00,30.65,30.99,30.6,30.93,577400.0,29.2774,29.6022,29.2297,29.5449,577400.0
2016-04-29 10:40:00,30.95,30.95,30.54,30.55,356874.0,29.564,29.564,29.1724,29.1819,356874.0
2016-04-29 10:50:00,30.56,30.56,30.29,30.43,335660.0,29.1915,29.1915,28.9336,29.0673,335660.0
2016-04-29 11:00:00,30.42,30.5,30.29,30.43,183786.0,29.0577,29.1342,28.9336,29.0673,183786.0
2016-04-29 11:10:00,30.41,30.48,30.22,30.24,349462.0,29.0482,29.1151,28.8667,28.8858,349462.0
2016-04-29 11:20:00,30.24,30.24,30.05,30.05,272382.0,28.8858,28.8858,28.7043,28.7043,272382.0
2016-04-29 11:30:00,30.05,30.08,29.81,29.89,350190.0,28.7043,28.733,28.4751,28.5515,350190.0
2016-04-29 11:40:00,29.86,29.96,29.75,29.95,752360.0,28.5228,28.6183,28.4177,28.6088,752360.0
2016-04-29 11:50:00,29.94,30.09,29.91,30.03,308688.0,28.5992,28.7425,28.5706,28.6852,308688.0
2016-04-29 12:00:00,30.04,30.1,29.84,29.86,229884.0,28.6948,28.7521,28.5037,28.5228,229884.0
2016-04-29 12:10:00,29.85,30.06,29.74,30.05,226996.0,28.5133,28.7139,28.4082,28.7043,226996.0
2016-04-29 12:20:00,30.04,30.15,30.01,30.07,240878.0,28.6948,28.7998,28.6661,28.7234,240878.0
2016-04-29 12:30:00,30.07,30.22,30.01,30.18,189354.0,28.7234,28.8667,28.6661,28.8285,189354.0
2016-04-29 12:40:00,30.18,30.21,29.96,30.13,618528.0,28.8285,28.8571,28.6183,28.7807,618528.0
2016-04-29 12:50:00,30.11,30.14,29.88,29.96,171826.0,28.7616,28.7903,28.5419,28.6183,171826.0
2016-04-29 13:00:00,29.93,30.17,29.93,30.13,153448.0,28.5897,28.8189,28.5897,28.7807,153448.0
2016-04-29 13:10:00,30.13,30.26,30.08,30.25,506316.0,28.7807,28.9049,28.733,28.8954,506316.0
2016-04-29 13:20:00,30.25,30.25,30.08,30.18,230328.0,28.8954,28.8954,28.733,28.8285,230328.0
2016-04-29 13:30:00,30.2,30.21,30.02,30.09,85170.0,28.8476,28.8571,28.6757,28.7425,85170.0
2016-04-29 13:40:00,30.07,30.09,29.95,30.0,83636.0,28.7234,28.7425,28.6088,28.6565,83636.0
2016-04-29 13:50:00,30.01,30.07,29.87,29.89,178154.0,28.6661,28.7234,28.5324,28.5515,178154.0
2016-04-29 14:00:00,29.92,30.04,29.9,29.92,96804.0,28.5801,28.6948,28.561,28.5801,96804.0
2016-04-29 14:10:00,29.92,29.92,29.64,29.87,616134.0,28.5801,28.5801,28.3127,28.5324,616134.0
2016-04-29 14:20:00,29.86,29.97,29.83,29.93,222338.0,28.5228,28.6279,28.4942,28.5897,222338.0
2016-04-29 14:30:00,29.93,29.98,29.81,29.82,664330.0,28.5897,28.6374,28.4751,28.4846,664330.0
2016-04-29 14:40:00,29.82,29.9,29.77,29.89,112990.0,28.4846,28.561,28.4368,28.5515,112990.0
2016-04-29 14:50:00,29.89,29.91,29.76,29.82,180884.0,28.5515,28.5706,28.4273,28.4846,180884.0
2016-04-29 15:00:00,29.82,30.05,29.81,30.02,245418.0,28.4846,28.7043,28.4751,28.6757,245418.0
2016-04-29 15:10:00,30.03,30.18,30.01,30.1,281974.0,28.6852,28.8285,28.6661,28.7521,281974.0
2016-04-29 15:20:00,30.11,30.2,30.05,30.06,187656.0,28.7616,28.8476,28.7043,28.7139,187656.0
2016-04-29 15:30:00,30.07,30.31,30.07,30.23,286902.0,28.7234,28.9527,28.7234,28.8762,286902.0
2016-04-29 15:40:00,30.25,30.48,30.22,30.32,513966.0,28.8954,29.1151,28.8667,28.9622,513966.0
2016-04-29 15:50:00,30.34,30.42,30.2,30.2,677750.0,28.9813,29.0577,28.8476,28.8476,677750.0
2016-05-02 09:30:00,30.54,30.64,30.16,30.39,417652.0,29.1724,29.2679,28.8094,29.0291,417652.0
2016-05-02 09:40:00,30.4,30.46,30.14,30.19,287438.0,29.0386,29.0959,28.7903,28.838,287438.0
2016-05-02 09:50:00,30.2,30.26,30.02,30.17,264628.0,28.8476,28.9049,28.6757,28.8189,264628.0
2016-05-02 10:00:00,30.16,30.4,30.1,30.39,377394.0,28.8094,29.0386,28.7521,29.0291,377394.0
2016-05-02 10:10:00,30.38,30.63,30.31,30.54,511102.0,29.0195,29.2583,28.9527,29.1724,511102.0
2016-05-02 10:20:00,30.55,30.64,30.46,30.53,185976.0,29.1819,29.2679,29.0959,29.1628,185976.0
2016-05-02 10:30:00,30.53,30.61,30.34,30.36,117350.0,29.1628,29.2392,28.9813,29.0004,117350.0
2016-05-02 10:40:00,30.36,30.55,30.36,30.54,106792.0,29.0004,29.1819,29.0004,29.1724,106792.0
2016-05-02 10:50:00,30.53,30.53,30.2,30.27,151470.0,29.1628,29.1628,28.8476,28.9145,151470.0
2016-05-02 11:00:00,30.28,30.47,30.25,30.47,137792.0,28.924,29.1055,28.8954,29.1055,137792.0
2016-05-02 11:10:00,30.47,30.65,30.47,30.55,151938.0,29.1055,29.2774,29.1055,29.1819,151938.0
2016-05-02 11:20:00,30.57,30.57,30.41,30.57,74604.0,29.201,29.201,29.0482,29.201,74604.0
2016-05-02 11:30:00,30.57,30.68,30.47,30.66,185228.0,29.201,29.3061,29.1055,29.287,185228.0
2016-05-02 11:40:00,30.66,30.67,30.37,30.41,165236.0,29.287,29.2965,29.01,29.0482,165236.0
2016-05-02 11:50:00,30.42,30.57,30.33,30.39,145694.0,29.0577,29.201,28.9718,29.0291,145694.0
2016-05-02 12:00:00,30.35,30.48,30.3,30.41,112706.0,28.9909,29.1151,28.9431,29.0482,112706.0
2016-05-02 12:10:00,30.39,30.43,30.33,30.41,40720.0,29.0291,29.0673,28.9718,29.0482,40720.0
2016-05-02 12:20:00,30.44,30.51,30.39,30.43,68802.0,29.0768,29.1437,29.0291,29.0673,68802.0
2016-05-02 12:30:00,30.41,30.53,30.41,30.44,127374.0,29.0482,29.1628,29.0482,29.0768,127374.0
2016-05-02 12:40:00,30.46,30.55,30.42,30.53,79996.0,29.0959,29.1819,29.0577,29.1628,79996.0
2016-05-02 12:50:00,30.52,30.57,30.47,30.54,74402.0,29.1533,29.201,29.1055,29.1724,74402.0
2016-05-02 13:00:00,30.54,30.64,30.51,30.59,127720.0,29.1724,29.2679,29.1437,29.2201,127720.0
2016-05-02 13:10:00,30.6,30.88,30.57,30.82,305480.0,29.2297,29.4971,29.201,29.4398,305480.0
2016-05-02 13:20:00,30.83,30.89,30.77,30.85,144200.0,29.4494,29.5067,29.3921,29.4685,144200.0
2016-05-02 13:30:00,30.85,30.87,30.73,30.79,126442.0,29.4685,29.4876,29.3539,29.4112,126442.0
2016-05-02 13:40:00,30.78,30.9,30.77,30.89,142506.0,29.4016,29.5162,29.3921,29.5067,142506.0
2016-05-02 13:50:00,30.89,30.89,30.76,30.77,76752.0,29.5067,29.5067,29.3825,29.3921,76752.0
2016-05-02 14:00:00,30.77,30.84,30.74,30.74,63028.0,29.3921,29.4589,29.3634,29.3634,63028.0
2016-05-02 14:10:00,30.77,30.9,30.77,30.82,127522.0,29.3921,29.5162,29.3921,29.4398,127522.0
2016-05-02 14:20:00,30.86,30.9,30.79,30.83,79572.0,29.478,29.5162,29.4112,29.4494,79572.0
2016-05-02 14:30:00,30.84,30.9,30.76,30.77,60220.0,29.4589,29.5162,29.3825,29.3921,60220.0
2016-05-02 14:40:00,30.75,30.77,30.7,30.75,183456.0,29.373,29.3921,29.3252,29.373,183456.0
2016-05-02 14:50:00,30.75,30.8,30.66,30.77,103078.0,29.373,29.4207,29.287,29.3921,103078.0
2016-05-02 15:00:00,30.75,30.88,30.75,30.84,68296.0,29.373,29.4971,29.373,29.4589,68296.0
2016-05-02 15:10:00,30.84,30.87,30.81,30.85,94562.0,29.4589,29.4876,29.4303,29.4685,94562.0
2016-05-02 15:20:00,30.85,30.91,30.81,30.88,104372.0,29.4685,29.5258,29.4303,29.4971,104372.0
2016-05-02 15:30:00,30.89,30.98,30.83,30.94,173574.0,29.5067,29.5927,29.4494,29.5545,173574.0
2016-05-02 15:40:00,30.95,31.04,30.93,30.98,339170.0,29.564,29.65,29.5449,29.5927,339170.0
2016-05-02 15:50:00,30.99,31.08,30.97,31.07,318224.0,29.6022,29.6882,29.5831,29.6786,318224.0
2016-05-03 09:30:00,30.32,30.32,30.01,30.12,419516.0,28.9622,28.9622,28.6661,28.7712,419516.0
2016-05-03 09:40:00,30.1,30.19,29.81,29.81,584942.0,28.7521,28.838,28.4751,28.4751,584942.0
2016-05-03 09:50:00,29.79,29.84,29.66,29.79,635978.0,28.456,28.5037,28.3318,28.456,635978.0
2016-05-03 10:00:00,29.79,29.8,29.55,29.58,475522.0,28.456,28.4655,28.2267,28.2554,475522.0
2016-05-03 10:10:00,29.6,29.74,29.47,29.71,336188.0,28.2745,28.4082,28.1503,28.3795,336188.0
2016-05-03 10:20:00,29.72,29.84,29.68,29.76,340746.0,28.3891,28.5037,28.3509,28.4273,340746.0
2016-05-03 10:30:00,29.76,29.76,29.49,29.57,277650.0,28.4273,28.4273,28.1694,28.2458,277650.0
2016-05-03 10:40:00,29.55,29.66,29.42,29.45,433128.0,28.2267,28.3318,28.1025,28.1312,433128.0
2016-05-03 10:50:00,29.45,29.54,29.29,29.36,262456.0,28.1312,28.2171,27.9783,28.0452,262456.0
2016-05-03 11:00:00,29.36,29.39,29.23,29.3,296330.0,28.0452,28.0739,27.921,27.9879,296330.0
2016-05-03 11:10:00,29.28,29.31,29.15,29.19,253810.0,27.9688,27.9974,27.8446,27.8828,253810.0
2016-05-03 11:20:00,29.18,29.18,29.05,29.06,467548.0,27.8733,27.8733,27.7491,27.7586,467548.0
2016-05-03 11:30:00,29.07,29.28,28.99,29.24,636962.0,27.7682,27.9688,27.6918,27.9306,636962.0
2016-05-03 11:40:00,29.24,29.5,29.2,29.48,787514.0,27.9306,28.1789,27.8924,28.1598,787514.0
2016-05-03 11:50:00,29.49,29.55,29.45,29.48,172888.0,28.1694,28.2267,28.1312,28.1598,172888.0
2016-05-03 12:00:00,29.5,29.52,29.35,29.4,189686.0,28.1789,28.198,28.0357,28.0834,189686.0
2016-05-03 12:10:00,29.4,29.43,29.33,29.39,59950.0,28.0834,28.1121,28.0165,28.0739,59950.0
2016-05-03 12:20:00,29.42,29.46,29.32,29.35,72478.0,28.1025,28.1407,28.007,28.0357,72478.0
2016-05-03 12:30:00,29.39,29.56,29.39,29.54,119098.0,28.0739,28.2363,28.0739,28.2171,119098.0
2016-05-03 12:40:00,29.54,29.61,29.49,29.57,128198.0,28.2171,28.284,28.1694,28.2458,128198.0
2016-05-03 12:50:00,29.56,29.65,29.53,29.63,220292.0,28.2363,28.3222,28.2076,28.3031,220292.0
2016-05-03 13:00:00,29.62,29.75,29.54,29.73,184434.0,28.2936,28.4177,28.2171,28.3986,184434.0
2016-05-03 13:10:00,29.73,29.78,29.7,29.76,209122.0,28.3986,28.4464,28.37,28.4273,209122.0
2016-05-03 13:20:00,29.77,29.84,29.72,29.84,263044.0,28.4368,28.5037,28.3891,28.5037,263044.0
2016-05-03 13:30:00,29.84,29.92,29.78,29.9,279130.0,28.5037,28.5801,28.4464,28.561,279130.0
2016-05-03 13:40:00,29.91,29.99,29.9,29.93,217912.0,28.5706,28.647,28.561,28.5897,217912.0
2016-05-03 13:50:00,29.95,29.99,29.75,29.75,198500.0,28.6088,28.647,28.4177,28.4177,198500.0
2016-05-03 14:00:00,29.78,29.82,29.74,29.8,81616.0,28.4464,28.4846,28.4082,28.4655,81616.0
2016-05-03 14:10:00,29.8,29.86,29.56,29.57,149918.0,28.4655,28.5228,28.2363,28.2458,149918.0
2016-05-03 14:20:00,29.57,29.73,29.52,29.73,83742.0,28.2458,28.3986,28.198,28.3986,83742.0
2016-05-03 14:30:00,29.73,29.88,29.7,29.84,81594.0,28.3986,28.5419,28.37,28.5037,81594.0
2016-05-03 14:40:00,29.82,29.82,29.67,29.68,63042.0,28.4846,28.4846,28.3413,28.3509,63042.0
2016-05-03 14:50:00,29.68,29.77,29.67,29.76,105928.0,28.3509,28.4368,28.3413,28.4273,105928.0
2016-05-03 15:00:00,29.76,29.76,29.66,29.74,60318.0,28.4273,28.4273,28.3318,28.4082,60318.0
2016-05-03 15:10:00,29.74,29.75,29.57,29.65,100418.0,28.4082,28.4177,28.2458,28.3222,100418.0
2016-05-03 15:20:00,29.63,29.7,29.54,29.61,87860.0,28.3031,28.37,28.2171,28.284,87860.0
2016-05-03 15:30:00,29.6,29.64,29.46,29.54,240166.0,28.2745,28.3127,28.1407,28.2171,240166.0
2016-05-03 15:40:00,29.55,29.61,29.39,29.59,246734.0,28.2267,28.284,28.0739,28.2649,246734.0
2016-05-03 15:50:00,29.58,29.64,29.5,29.54,430886.0,28.2554,28.3127,28.1789,28.2171,430886.0
2016-05-04 09:30:00,29.04,29.26,29.03,29.11,415472.0,27.7395,27.9497,27.73,27.8064,415472.0
2016-05-04 09:40:00,29.11,29.4,29.07,29.4,292384.0,27.8064,28.0834,27.7682,28.0834,292384.0
2016-05-04 09:50:00,29.39,29.76,29.39,29.65,542136.0,28.0739,28.4273,28.0739,28.3222,542136.0
2016-05-04 10:00:00,29.67,29.83,29.48,29.55,348656.0,28.3413,28.4942,28.1598,28.2267,348656.0
2016-05-04 10:10:00,29.56,29.75,29.56,29.61,161494.0,28.2363,28.4177,28.2363,28.284,161494.0
2016-05-04 10:20:00,29.63,29.63,29.36,29.36,162784.0,28.3031,28.3031,28.0452,28.0452,162784.0
2016-05-04 10:30:00,29.36,29.38,29.14,29.27,468526.0,28.0452,28.0643,27.8351,27.9592,468526.0
2016-05-04 10:40:00,29.27,29.3,28.99,29.0,240786.0,27.9592,27.9879,27.6918,27.7013,240786.0
2016-05-04 10:50:00,29.02,29.07,28.94,29.03,314246.0,27.7204,27.7682,27.644,27.73,314246.0
2016-05-04 11:00:00,29.03,29.12,28.96,28.97,343848.0,27.73,27.816,27.6631,27.6727,343848.0
2016-05-04 11:10:00,28.99,29.0,28.81,28.85,195726.0,27.6918,27.7013,27.5198,27.558,195726.0
2016-05-04 11:20:00,28.83,28.83,28.64,28.71,730922.0,27.5389,27.5389,27.3574,27.4243,730922.0
2016-05-04 11:30:00,28.71,28.92,28.63,28.89,327452.0,27.4243,27.6249,27.3479,27.5963,327452.0
2016-05-04 11:40:00,28.89,28.95,28.78,28.91,240834.0,27.5963,27.6536,27.4912,27.6154,240834.0
2016-05-04 11:50:00,28.93,28.96,28.79,28.89,120834.0,27.6345,27.6631,27.5007,27.5963,120834.0
2016-05-04 12:00:00,28.88,28.98,28.88,28.88,153836.0,27.5867,27.6822,27.5867,27.5867,153836.0
2016-05-04 12:10:00,28.91,29.03,28.9,28.91,164116.0,27.6154,27.73,27.6058,27.6154,164116.0
2016-05-04 12:20:00,28.89,28.97,28.83,28.86,114712.0,27.5963,27.6727,27.5389,27.5676,114712.0
2016-05-04 12:30:00,28.85,28.93,28.78,28.79,73134.0,27.558,27.6345,27.4912,27.5007,73134.0
2016-05-04 12:40:00,28.8,28.82,28.7,28.75,129328.0,27.5103,27.5294,27.4148,27.4625,129328.0
2016-05-04 12:50:00,28.76,28.77,28.61,28.61,188452.0,27.4721,27.4816,27.3288,27.3288,188452.0
2016-05-04 13:00:00,28.61,28.76,28.56,28.68,151198.0,27.3288,27.4721,27.281,27.3957,151198.0
2016-05-04 13:10:00,28.67,28.82,28.61,28.82,111388.0,27.3861,27.5294,27.3288,27.5294,111388.0
2016-05-04 13:20:00,28.82,28.92,28.78,28.91,176408.0,27.5294,27.6249,27.4912,27.6154,176408.0
2016-05-04 13:30:00,28.92,28.92,28.8,28.82,86564.0,27.6249,27.6249,27.5103,27.5294,86564.0
2016-05-04 13:40:00,28.79,28.86,28.75,28.8,80242.0,27.5007,27.5676,27.4625,27.5103,80242.0
2016-05-04 13:50:00,28.81,28.86,28.71,28.75,110978.0,27.5198,27.5676,27.4243,27.4625,110978.0
2016-05-04 14:00:00,28.74,28.74,28.57,28.66,169588.0,27.453,27.453,27.2906,27.3766,169588.0
2016-05-04 14:10:00,28.66,28.75,28.61,28.75,127348.0,27.3766,27.4625,27.3288,27.4625,127348.0
2016-05-04 14:20:00,28.74,28.9,28.69,28.86,171646.0,27.453,27.6058,27.4052,27.5676,171646.0
2016-05-04 14:30:00,28.86,28.89,28.82,28.88,86770.0,27.5676,27.5963,27.5294,27.5867,86770.0
2016-05-04 14:40:00,28.9,28.93,28.82,28.84,108642.0,27.6058,27.6345,27.5294,27.5485,108642.0
2016-05-04 14:50:00,28.86,28.91,28.81,28.84,87532.0,27.5676,27.6154,27.5198,27.5485,87532.0
2016-05-04 15:00:00,28.85,28.9,28.74,28.81,348828.0,27.558,27.6058,27.453,27.5198,348828.0
2016-05-04 15:10:00,28.83,28.95,28.77,28.95,154630.0,27.5389,27.6536,27.4816,27.6536,154630.0
2016-05-04 15:20:00,28.95,29.02,28.91,28.93,239602.0,27.6536,27.7204,27.6154,27.6345,239602.0
2016-05-04 15:30:00,28.93,29.04,28.93,28.99,393528.0,27.6345,27.7395,27.6345,27.6918,393528.0
2016-05-04 15:40:00,28.99,29.14,28.99,29.09,318178.0,27.6918,27.8351,27.6918,27.7873,318178.0
2016-05-04 15:50:00,29.1,29.1,28.77,28.84,543718.0,27.7968,27.7968,27.4816,27.5485,543718.0
2016-05-05 09:30:00,29.18,29.32,28.98,29.14,749832.0,27.8733,28.007,27.6822,27.8351,749832.0
2016-05-05 09:40:00,29.14,29.15,28.79,29.0,426494.0,27.8351,27.8446,27.5007,27.7013,426494.0
2016-05-05 09:50:00,29.0,29.2,28.97,29.15,498358.0,27.7013,27.8924,27.6727,27.8446,498358.0
2016-05-05 10:00:00,29.14,29.3,29.06,29.22,446600.0,27.8351,27.9879,27.7586,27.9115,446600.0
2016-05-05 10:10:00,29.22,29.29,28.98,29.05,287446.0,27.9115,27.9783,27.6822,27.7491,287446.0
2016-05-05 10:20:00,29.03,29.07,28.68,28.81,486334.0,27.73,27.7682,27.3957,27.5198,486334.0
2016-05-05 10:30:00,28.78,28.99,28.78,28.93,234948.0,27.4912,27.6918,27.4912,27.6345,234948.0
2016-05-05 10:40:00,28.91,29.0,28.84,28.93,169318.0,27.6154,27.7013,27.5485,27.6345,169318.0
2016-05-05 10:50:00,28.97,29.07,28.93,29.01,111932.0,27.6727,27.7682,27.6345,27.7109,111932.0
2016-05-05 11:00:00,29.02,29.07,28.95,29.0,105828.0,27.7204,27.7682,27.6536,27.7013,105828.0
2016-05-05 11:10:00,29.02,29.02,28.89,28.97,153620.0,27.7204,27.7204,27.5963,27.6727,153620.0
2016-05-05 11:20:00,28.93,28.94,28.7,28.75,264920.0,27.6345,27.644,27.4148,27.4625,264920.0
2016-05-05 11:30:00,28.76,29.03,28.76,28.91,230222.0,27.4721,27.73,27.4721,27.6154,230222.0
2016-05-05 11:40:00,28.92,29.0,28.9,28.96,129514.0,27.6249,27.7013,27.6058,27.6631,129514.0
2016-05-05 11:50:00,28.97,28.97,28.89,28.9,152848.0,27.6727,27.6727,27.5963,27.6058,152848.0
2016-05-05 12:00:00,28.9,29.01,28.8,28.82,165270.0,27.6058,27.7109,27.5103,27.5294,165270.0
2016-05-05 12:10:00,28.85,28.93,28.83,28.85,186942.0,27.558,27.6345,27.5389,27.558,186942.0
2016-05-05 12:20:00,28.84,28.86,28.79,28.83,91098.0,27.5485,27.5676,27.5007,27.5389,91098.0
2016-05-05 12:30:00,28.83,28.86,28.78,28.8,43046.0,27.5389,27.5676,27.4912,27.5103,43046.0
2016-05-05 12:40:00,28.81,28.84,28.68,28.8,252490.0,27.5198,27.5485,27.3957,27.5103,252490.0
2016-05-05 12:50:00,28.8,28.86,28.79,28.8,89846.0,27.5103,27.5676,27.5007,27.5103,89846.0
2016-05-05 13:00:00,28.82,28.82,28.68,28.68,84012.0,27.5294,27.5294,27.3957,27.3957,84012.0
2016-05-05 13:10:00,28.68,28.68,28.52,28.61,331540.0,27.3957,27.3957,27.2428,27.3288,331540.0
2016-05-05 13:20:00,28.6,28.61,28.36,28.39,640886.0,27.3192,27.3288,27.09,27.1186,640886.0
2016-05-05 13:30:00,28.38,28.52,28.37,28.46,185198.0,27.1091,27.2428,27.0995,27.1855,185198.0
2016-05-05 13:40:00,28.46,28.56,28.46,28.5,258034.0,27.1855,27.281,27.1855,27.2237,258034.0
2016-05-05 13:50:00,28.5,28.59,28.48,28.52,162702.0,27.2237,27.3097,27.2046,27.2428,162702.0
2016-05-05 14:00:00,28.52,28.68,28.47,28.66,234690.0,27.2428,27.3957,27.1951,27.3766,234690.0
2016-05-05 14:10:00,28.65,28.68,28.55,28.56,143788.0,27.367,27.3957,27.2715,27.281,143788.0
2016-05-05 14:20:00,28.56,28.73,28.56,28.65,124784.0,27.281,27.4434,27.281,27.367,124784.0
2016-05-05 14:30:00,28.66,28.73,28.61,28.68,47444.0,27.3766,27.4434,27.3288,27.3957,47444.0
2016-05-05 14:40:00,28.66,28.81,28.66,28.74,640530.0,27.3766,27.5198,27.3766,27.453,640530.0
2016-05-05 14:50:00,28.75,28.75,28.57,28.58,160282.0,27.4625,27.4625,27.2906,27.3001,160282.0
2016-05-05 15:00:00,28.58,28.6,28.49,28.59,243528.0,27.3001,27.3192,27.2142,27.3097,243528.0
2016-05-05 15:10:00,28.56,28.7,28.56,28.67,130000.0,27.281,27.4148,27.281,27.3861,130000.0
2016-05-05 15:20:00,28.65,28.77,28.63,28.7,202150.0,27.367,27.4816,27.3479,27.4148,202150.0
2016-05-05 15:30:00,28.72,28.72,28.61,28.65,261020.0,27.4339,27.4339,27.3288,27.367,261020.0
2016-05-05 15:40:00,28.66,28.73,28.56,28.57,396108.0,27.3766,27.4434,27.281,27.2906,396108.0
2016-05-05 15:50:00,28.56,28.58,28.4,28.47,582422.0,27.281,27.3001,27.1282,27.1951,582422.0
2016-05-06 09:30:00,28.12,28.66,28.11,28.55,863460.0,26.8607,27.3766,26.8512,27.2715,863460.0
2016-05-06 09:40:00,28.58,28.81,28.45,28.45,453498.0,27.3001,27.5198,27.176,27.176,453498.0
2016-05-06 09:50:00,28.45,28.55,28.24,28.27,290448.0,27.176,27.2715,26.9754,27.004,290448.0
2016-05-06 10:00:00,28.28,28.56,28.26,28.55,529860.0,27.0136,27.281,26.9945,27.2715,529860.0
2016-05-06 10:10:00,28.55,28.57,28.28,28.32,123372.0,27.2715,27.2906,27.0136,27.0518,123372.0
2016-05-06 10:20:00,28.32,28.33,27.97,28.24,399190.0,27.0518,27.0613,26.7175,26.9754,399190.0
2016-05-06 10:30:00,28.22,28.25,28.0,28.07,177516.0,26.9563,26.9849,26.7461,26.813,177516.0
2016-05-06 10:40:00,28.08,28.14,27.93,27.95,249396.0,26.8225,26.8798,26.6792,26.6983,249396.0
2016-05-06 10:50:00,27.95,28.03,27.91,27.99,239504.0,26.6983,26.7748,26.6601,26.7366,239504.0
2016-05-06 11:00:00,28.03,28.22,28.01,28.12,351640.0,26.7748,26.9563,26.7557,26.8607,351640.0
2016-05-06 11:10:00,28.15,28.42,28.15,28.33,477424.0,26.8894,27.1473,26.8894,27.0613,477424.0
2016-05-06 11:20:00,28.35,28.49,28.35,28.47,402468.0,27.0804,27.2142,27.0804,27.1951,402468.0
2016-05-06 11:30:00,28.47,28.48,28.36,28.44,353420.0,27.1951,27.2046,27.09,27.1664,353420.0
2016-05-06 11:40:00,28.44,28.45,28.2,28.21,233574.0,27.1664,27.176,26.9372,26.9467,233574.0
2016-05-06 11:50:00,28.2,28.22,28.11,28.13,396680.0,26.9372,26.9563,26.8512,26.8703,396680.0
2016-05-06 12:00:00,28.13,28.28,28.11,28.25,156662.0,26.8703,27.0136,26.8512,26.9849,156662.0
2016-05-06 12:10:00,28.25,28.35,28.22,28.27,194724.0,26.9849,27.0804,26.9563,27.004,194724.0
2016-05-06 12:20:00,28.28,28.34,28.18,28.18,98118.0,27.0136,27.0709,26.918,26.918,98118.0
2016-05-06 12:30:00,28.21,28.24,28.08,28.18,68602.0,26.9467,26.9754,26.8225,26.918,68602.0
2016-05-06 12:40:00,28.19,28.28,28.18,28.24,109734.0,26.9276,27.0136,26.918,26.9754,109734.0
2016-05-06 12:50:00,28.23,28.4,28.2,28.39,140258.0,26.9658,27.1282,26.9372,27.1186,140258.0
2016-05-06 13:00:00,28.4,28.5,28.36,28.42,100078.0,27.1282,27.2237,27.09,27.1473,100078.0
2016-05-06 13:10:00,28.45,28.53,28.43,28.45,132268.0,27.176,27.2524,27.1569,27.176,132268.0
2016-05-06 13:20:00,28.46,28.55,28.44,28.47,163524.0,27.1855,27.2715,27.1664,27.1951,163524.0
2016-05-06 13:30:00,28.46,28.55,28.43,28.47,83866.0,27.1855,27.2715,27.1569,27.1951,83866.0
2016-05-06 13:40:00,28.47,28.52,28.39,28.5,81154.0,27.1951,27.2428,27.1186,27.2237,81154.0
2016-05-06 13:50:00,28.49,28.65,28.43,28.65,220218.0,27.2142,27.367,27.1569,27.367,220218.0
2016-05-06 14:00:00,28.67,28.87,28.63,28.81,511560.0,27.3861,27.5771,27.3479,27.5198,511560.0
2016-05-06 14:10:00,28.83,28.9,28.72,28.89,335592.0,27.5389,27.6058,27.4339,27.5963,335592.0
2016-05-06 14:20:00,28.89,28.91,28.8,28.82,176264.0,27.5963,27.6154,27.5103,27.5294,176264.0
2016-05-06 14:30:00,28.82,28.82,28.67,28.77,135790.0,27.5294,27.5294,27.3861,27.4816,135790.0
2016-05-06 14:40:00,28.75,28.83,28.73,28.75,177940.0,27.4625,27.5389,27.4434,27.4625,177940.0
2016-05-06 14:50:00,28.75,28.86,28.75,28.75,103062.0,27.4625,27.5676,27.4625,27.4625,103062.0
2016-05-06 15:00:00,28.75,28.87,28.74,28.79,133122.0,27.4625,27.5771,27.453,27.5007,133122.0
2016-05-06 15:10:00,28.79,28.81,28.68,28.75,377748.0,27.5007,27.5198,27.3957,27.4625,377748.0
2016-05-06 15:20:00,28.72,28.8,28.71,28.77,41746.0,27.4339,27.5103,27.4243,27.4816,41746.0
2016-05-06 15:30:00,28.76,28.8,28.66,28.72,93462.0,27.4721,27.5103,27.3766,27.4339,93462.0
2016-05-06 15:40:00,28.72,28.74,28.61,28.71,188984.0,27.4339,27.453,27.3288,27.4243,188984.0
2016-05-06 15:50:00,28.72,28.99,28.72,28.98,486048.0,27.4339,27.6918,27.4339,27.6822,486048.0
2016-05-09 09:30:00,28.99,29.18,28.85,29.13,350272.0,27.6918,27.8733,27.558,27.8255,350272.0
2016-05-09 09:40:00,29.13,29.36,29.11,29.14,342286.0,27.8255,28.0452,27.8064,27.8351,342286.0
2016-05-09 09:50:00,29.14,29.32,29.07,29.31,275752.0,27.8351,28.007,27.7682,27.9974,275752.0
2016-05-09 10:00:00,29.33,29.41,29.21,29.27,267410.0,28.0165,28.093,27.9019,27.9592,267410.0
2016-05-09 10:10:00,29.26,29.36,29.23,29.23,126266.0,27.9497,28.0452,27.921,27.921,126266.0
2016-05-09 10:20:00,29.24,29.29,28.95,29.07,195226.0,27.9306,27.9783,27.6536,27.7682,195226.0
2016-05-09 10:30:00,29.07,29.12,28.94,29.03,206290.0,27.7682,27.816,27.644,27.73,206290.0
2016-05-09 10:40:00,29.03,29.19,29.03,29.17,152144.0,27.73,27.8828,27.73,27.8637,152144.0
2016-05-09 10:50:00,29.18,29.23,29.08,29.1,105886.0,27.8733,27.921,27.7777,27.7968,105886.0
2016-05-09 11:00:00,29.1,29.28,29.1,29.11,137580.0,27.7968,27.9688,27.7968,27.8064,137580.0
2016-05-09 11:10:00,29.1,29.12,28.75,28.82,313212.0,27.7968,27.816,27.4625,27.5294,313212.0
2016-05-09 11:20:00,28.79,28.99,28.79,28.96,152276.0,27.5007,27.6918,27.5007,27.6631,152276.0
2016-05-09 11:30:00,28.98,29.07,28.88,29.05,103956.0,27.6822,27.7682,27.5867,27.7491,103956.0
2016-05-09 11:40:00,29.06,29.26,29.04,29.17,197028.0,27.7586,27.9497,27.7395,27.8637,197028.0
2016-05-09 11:50:00,29.2,29.21,29.14,29.14,47386.0,27.8924,27.9019,27.8351,27.8351,47386.0
2016-05-09 12:00:00,29.13,29.23,28.98,29.0,75612.0,27.8255,27.921,27.6822,27.7013,75612.0
2016-05-09 12:10:00,29.0,29.23,29.0,29.22,51544.0,27.7013,27.921,27.7013,27.9115,51544.0
2016-05-09 12:20:00,29.23,29.39,29.18,29.33,214106.0,27.921,28.0739,27.8733,28.0165,214106.0
2016-05-09 12:30:00,29.35,29.36,29.3,29.31,39266.0,28.0357,28.0452,27.9879,27.9974,39266.0
2016-05-09 12:40:00,29.31,29.49,29.31,29.41,281362.0,27.9974,28.1694,27.9974,28.093,281362.0
2016-05-09 12:50:00,29.4,29.46,29.32,29.44,49282.0,28.0834,28.1407,28.007,28.1216,49282.0
2016-05-09 13:00:00,29.4,29.6,29.39,29.59,254670.0,28.0834,28.2745,28.0739,28.2649,254670.0
2016-05-09 13:10:00,29.6,29.63,29.43,29.45,117982.0,28.2745,28.3031,28.1121,28.1312,117982.0
2016-05-09 13:20:00,29.44,29.55,29.44,29.53,61228.0,28.1216,28.2267,28.1216,28.2076,61228.0
2016-05-09 13:30:00,29.54,29.62,29.46,29.47,112238.0,28.2171,28.2936,28.1407,28.1503,112238.0
2016-05-09 13:40:00,29.49,29.6,29.48,29.56,51650.0,28.1694,28.2745,28.1598,28.2363,51650.0
2016-05-09 13:50:00,29.55,29.58,29.43,29.47,104898.0,28.2267,28.2554,28.1121,28.1503,104898.0
2016-05-09 14:00:00,29.48,29.52,29.36,29.42,119078.0,28.1598,28.198,28.0452,28.1025,119078.0
2016-05-09 14:10:00,29.38,29.46,29.35,29.36,30850.0,28.0643,28.1407,28.0357,28.0452,30850.0
2016-05-09 14:20:00,29.39,29.55,29.36,29.48,125990.0,28.0739,28.2267,28.0452,28.1598,125990.0
2016-05-09 14:30:00,29.49,29.56,29.48,29.56,54952.0,28.1694,28.2363,28.1598,28.2363,54952.0
2016-05-09 14:40:00,29.56,29.57,29.52,29.56,65578.0,28.2363,28.2458,28.198,28.2363,65578.0
2016-05-09 14:50:00,29.57,29.73,29.57,29.68,225358.0,28.2458,28.3986,28.2458,28.3509,225358.0
2016-05-09 15:00:00,29.7,29.7,29.54,29.56,93450.0,28.37,28.37,28.2171,28.2363,93450.0
2016-05-09 15:10:00,29.57,29.59,29.53,29.55,33930.0,28.2458,28.2649,28.2076,28.2267,33930.0
2016-05-09 15:20:00,29.5,29.55,29.44,29.44,66558.0,28.1789,28.2267,28.1216,28.1216,66558.0
2016-05-09 15:30:00,29.45,29.46,29.36,29.38,120568.0,28.1312,28.1407,28.0452,28.0643,120568.0
2016-05-09 15:40:00,29.37,29.41,29.3,29.3,197116.0,28.0548,28.093,27.9879,27.9879,197116.0
2016-05-09 15:50:00,29.29,29.31,29.19,29.21,331130.0,27.9783,27.9974,27.8828,27.9019,331130.0
2016-05-10 09:30:00,29.53,29.59,29.31,29.34,501692.0,28.2076,28.2649,27.9974,28.0261,501692.0
2016-05-10 09:40:00,29.33,29.72,29.32,29.71,425616.0,28.0165,28.3891,28.007,28.3795,425616.0
2016-05-10 09:50:00,29.7,29.74,29.34,29.46,341532.0,28.37,28.4082,28.0261,28.1407,341532.0
2016-05-10 10:00:00,29.47,29.47,29.1,29.11,286022.0,28.1503,28.1503,27.7968,27.8064,286022.0
2016-05-10 10:10:00,29.13,29.43,29.12,29.35,267582.0,27.8255,28.1121,27.816,28.0357,267582.0
2016-05-10 10:20:00,29.35,29.49,29.27,29.49,193630.0,28.0357,28.1694,27.9592,28.1694,193630.0
2016-05-10 10:30:00,29.49,29.64,29.46,29.53,281048.0,28.1694,28.3127,28.1407,28.2076,281048.0
2016-05-10 10:40:00,29.51,29.71,29.51,29.69,206062.0,28.1885,28.3795,28.1885,28.3604,206062.0
2016-05-10 10:50:00,29.69,29.71,29.55,29.58,87118.0,28.3604,28.3795,28.2267,28.2554,87118.0
2016-05-10 11:00:00,29.57,29.59,29.49,29.55,80428.0,28.2458,28.2649,28.1694,28.2267,80428.0
2016-05-10 11:10:00,29.54,29.54,29.38,29.4,113242.0,28.2171,28.2171,28.0643,28.0834,113242.0
2016-05-10 11:20:00,29.41,29.48,29.36,29.48,85292.0,28.093,28.1598,28.0452,28.1598,85292.0
2016-05-10 11:30:00,29.48,29.56,29.47,29.55,93014.0,28.1598,28.2363,28.1503,28.2267,93014.0
2016-05-10 11:40:00,29.53,29.53,29.39,29.39,116008.0,28.2076,28.2076,28.0739,28.0739,116008.0
2016-05-10 11:50:00,29.39,29.6,29.36,29.58,180492.0,28.0739,28.2745,28.0452,28.2554,180492.0
2016-05-10 12:00:00,29.6,29.76,29.58,29.74,328224.0,28.2745,28.4273,28.2554,28.4082,328224.0
2016-05-10 12:10:00,29.74,30.11,29.73,30.04,476482.0,28.4082,28.7616,28.3986,28.6948,476482.0
2016-05-10 12:20:00,30.04,30.1,30.02,30.08,140662.0,28.6948,28.7521,28.6757,28.733,140662.0
2016-05-10 12:30:00,30.09,30.13,29.93,29.95,90006.0,28.7425,28.7807,28.5897,28.6088,90006.0
2016-05-10 12:40:00,29.96,30.0,29.91,29.97,184808.0,28.6183,28.6565,28.5706,28.6279,184808.0
2016-05-10 12:50:00,29.99,30.02,29.96,29.99,26516.0,28.647,28.6757,28.6183,28.647,26516.0
2016-05-10 13:00:00,30.0,30.09,29.99,30.03,74244.0,28.6565,28.7425,28.647,28.6852,74244.0
2016-05-10 13:10:00,30.03,30.07,29.94,29.94,82200.0,28.6852,28.7234,28.5992,28.5992,82200.0
2016-05-10 13:20:00,29.94,30.0,29.89,29.96,178126.0,28.5992,28.6565,28.5515,28.6183,178126.0
2016-05-10 13:30:00,29.98,29.99,29.9,29.91,115604.0,28.6374,28.647,28.561,28.5706,115604.0
2016-05-10 13:40:00,29.9,29.99,29.9,29.99,44342.0,28.561,28.647,28.561,28.647,44342.0
2016-05-10 13:50:00,29.99,30.02,29.93,30.0,111542.0,28.647,28.6757,28.5897,28.6565,111542.0
2016-05-10 14:00:00,30.01,30.01,29.92,29.95,83906.0,28.6661,28.6661,28.5801,28.6088,83906.0
2016-05-10 14:10:00,29.93,29.96,29.92,29.93,58444.0,28.5897,28.6183,28.5801,28.5897,58444.0
2016-05-10 14:20:00,29.95,29.96,29.89,29.94,33630.0,28.6088,28.6183,28.5515,28.5992,33630.0
2016-05-10 14:30:00,29.93,29.95,29.91,29.93,97330.0,28.5897,28.6088,28.5706,28.5897,97330.0
2016-05-10 14:40:00,29.93,29.99,29.92,29.95,96760.0,28.5897,28.647,28.5801,28.6088,96760.0
2016-05-10 14:50:00,29.94,29.96,29.85,29.87,83238.0,28.5992,28.6183,28.5133,28.5324,83238.0
2016-05-10 15:00:00,29.86,29.95,29.85,29.95,71596.0,28.5228,28.6088,28.5133,28.6088,71596.0
2016-05-10 15:10:00,29.95,29.98,29.89,29.89,155980.0,28.6088,28.6374,28.5515,28.5515,155980.0
2016-05-10 15:20:00,29.9,29.97,29.89,29.93,53772.0,28.561,28.6279,28.5515,28.5897,53772.0
2016-05-10 15:30:00,29.93,29.96,29.9,29.93,91604.0,28.5897,28.6183,28.561,28.5897,91604.0
2016-05-10 15:40:00,29.92,30.08,29.91,30.01,189036.0,28.5801,28.733,28.5706,28.6661,189036.0
2016-05-10 15:50:00,30.02,30.12,30.0,30.07,372468.0,28.6757,28.7712,28.6565,28.7234,372468.0
2016-05-11 09:30:00,29.92,29.98,29.77,29.88,283380.0,28.5801,28.6374,28.4368,28.5419,283380.0
2016-05-11 09:40:00,29.86,29.9,29.67,29.74,247446.0,28.5228,28.561,28.3413,28.4082,247446.0
2016-05-11 09:50:00,29.72,29.73,29.54,29.58,300800.0,28.3891,28.3986,28.2171,28.2554,300800.0
2016-05-11 10:00:00,29.57,29.66,29.48,29.63,473812.0,28.2458,28.3318,28.1598,28.3031,473812.0
2016-05-11 10:10:00,29.63,29.71,29.56,29.66,268158.0,28.3031,28.3795,28.2363,28.3318,268158.0
2016-05-11 10:20:00,29.65,29.79,29.65,29.74,305102.0,28.3222,28.456,28.3222,28.4082,305102.0
2016-05-11 10:30:00,29.75,30.03,29.75,29.92,828342.0,28.4177,28.6852,28.4177,28.5801,828342.0
2016-05-11 10:40:00,29.92,29.93,29.75,29.8,102456.0,28.5801,28.5897,28.4177,28.4655,102456.0
2016-05-11 10:50:00,29.79,29.93,29.78,29.83,146028.0,28.456,28.5897,28.4464,28.4942,146028.0
2016-05-11 11:00:00,29.82,29.85,29.43,29.51,404330.0,28.4846,28.5133,28.1121,28.1885,404330.0
2016-05-11 11:10:00,29.51,29.67,29.5,29.64,253600.0,28.1885,28.3413,28.1789,28.3127,253600.0
2016-05-11 11:20:00,29.61,29.73,29.55,29.56,136336.0,28.284,28.3986,28.2267,28.2363,136336.0
2016-05-11 11:30:00,29.57,29.68,29.49,29.61,174806.0,28.2458,28.3509,28.1694,28.284,174806.0
2016-05-11 11:40:00,29.61,29.77,29.6,29.66,77648.0,28.284,28.4368,28.2745,28.3318,77648.0
2016-05-11 11:50:00,29.68,29.73,29.6,29.65,70410.0,28.3509,28.3986,28.2745,28.3222,70410.0
2016-05-11 12:00:00,29.61,29.68,29.55,29.65,213114.0,28.284,28.3509,28.2267,28.3222,213114.0
2016-05-11 12:10:00,29.66,29.68,29.62,29.65,90218.0,28.3318,28.3509,28.2936,28.3222,90218.0
2016-05-11 12:20:00,29.68,29.71,29.63,29.66,49706.0,28.3509,28.3795,28.3031,28.3318,49706.0
2016-05-11 12:30:00,29.64,29.73,29.59,29.7,74128.0,28.3127,28.3986,28.2649,28.37,74128.0
2016-05-11 12:40:00,29.71,29.71,29.64,29.67,36060.0,28.3795,28.3795,28.3127,28.3413,36060.0
2016-05-11 12:50:00,29.67,29.67,29.59,29.6,75090.0,28.3413,28.3413,28.2649,28.2745,75090.0
2016-05-11 13:00:00,29.61,29.68,29.55,29.65,85068.0,28.284,28.3509,28.2267,28.3222,85068.0
2016-05-11 13:10:00,29.66,29.71,29.61,29.66,60400.0,28.3318,28.3795,28.284,28.3318,60400.0
2016-05-11 13:20:00,29.66,29.67,29.53,29.58,96348.0,28.3318,28.3413,28.2076,28.2554,96348.0
2016-05-11 13:30:00,29.59,29.63,29.54,29.55,68560.0,28.2649,28.3031,28.2171,28.2267,68560.0
2016-05-11 13:40:00,29.55,29.56,29.48,29.55,150162.0,28.2267,28.2363,28.1598,28.2267,150162.0
2016-05-11 13:50:00,29.54,29.54,29.4,29.43,124534.0,28.2171,28.2171,28.0834,28.1121,124534.0
2016-05-11 14:00:00,29.43,29.44,29.27,29.29,147700.0,28.1121,28.1216,27.9592,27.9783,147700.0
2016-05-11 14:10:00,29.28,29.33,29.18,29.22,340562.0,27.9688,28.0165,27.8733,27.9115,340562.0
2016-05-11 14:20:00,29.21,29.31,29.17,29.29,173202.0,27.9019,27.9974,27.8637,27.9783,173202.0
2016-05-11 14:30:00,29.3,29.32,29.25,29.29,75984.0,27.9879,28.007,27.9401,27.9783,75984.0
2016-05-11 14:40:00,29.28,29.3,29.18,29.22,143072.0,27.9688,27.9879,27.8733,27.9115,143072.0
2016-05-11 14:50:00,29.2,29.24,29.14,29.19,203552.0,27.8924,27.9306,27.8351,27.8828,203552.0
2016-05-11 15:00:00,29.2,29.35,29.16,29.3,295044.0,27.8924,28.0357,27.8542,27.9879,295044.0
2016-05-11 15:10:00,29.3,29.32,29.23,29.23,149518.0,27.9879,28.007,27.921,27.921,149518.0
2016-05-11 15:20:00,29.21,29.28,29.17,29.19,126210.0,27.9019,27.9688,27.8637,27.8828,126210.0
2016-05-11 15:30:00,29.24,29.27,29.13,29.16,163544.0,27.9306,27.9592,27.8255,27.8542,163544.0
2016-05-11 15:40:00,29.15,29.15,28.97,29.03,359100.0,27.8446,27.8446,27.6727,27.73,359100.0
2016-05-11 15:50:00,29.03,29.03,28.93,28.98,505518.0,27.73,27.73,27.6345,27.6822,505518.0
2016-05-12 09:30:00,29.18,29.39,29.17,29.25,446866.0,27.8733,28.0739,27.8637,27.9401,446866.0
2016-05-12 09:40:00,29.27,29.3,29.06,29.29,296052.0,27.9592,27.9879,27.7586,27.9783,296052.0
2016-05-12 09:50:00,29.27,29.4,28.97,28.97,408834.0,27.9592,28.0834,27.6727,27.6727,408834.0
2016-05-12 10:00:00,28.97,29.14,28.88,29.0,272974.0,27.6727,27.8351,27.5867,27.7013,272974.0
2016-05-12 10:10:00,28.98,29.19,28.86,28.9,311586.0,27.6822,27.8828,27.5676,27.6058,311586.0
2016-05-12 10:20:00,28.89,29.05,28.84,28.99,316266.0,27.5963,27.7491,27.5485,27.6918,316266.0
2016-05-12 10:30:00,28.95,29.02,28.81,28.95,282892.0,27.6536,27.7204,27.5198,27.6536,282892.0
2016-05-12 10:40:00,28.93,28.93,28.59,28.63,414486.0,27.6345,27.6345,27.3097,27.3479,414486.0
2016-05-12 10:50:00,28.63,28.71,28.58,28.7,284514.0,27.3479,27.4243,27.3001,27.4148,284514.0
2016-05-12 11:00:00,28.68,28.7,28.36,28.38,518824.0,27.3957,27.4148,27.09,27.1091,518824.0
2016-05-12 11:10:00,28.38,28.41,28.25,28.32,415686.0,27.1091,27.1377,26.9849,27.0518,415686.0
2016-05-12 11:20:00,28.32,28.39,28.27,28.32,271966.0,27.0518,27.1186,27.004,27.0518,271966.0
2016-05-12 11:30:00,28.34,28.42,28.27,28.37,187374.0,27.0709,27.1473,27.004,27.0995,187374.0
2016-05-12 11:40:00,28.37,28.38,28.25,28.29,146322.0,27.0995,27.1091,26.9849,27.0231,146322.0
2016-05-12 11:50:00,28.29,28.36,28.2,28.25,749826.0,27.0231,27.09,26.9372,26.9849,749826.0
2016-05-12 12:00:00,28.23,28.32,28.19,28.31,232618.0,26.9658,27.0518,26.9276,27.0422,232618.0
2016-05-12 12:10:00,28.31,28.33,28.23,28.33,126250.0,27.0422,27.0613,26.9658,27.0613,126250.0
2016-05-12 12:20:00,28.3,28.36,28.29,28.31,146778.0,27.0327,27.09,27.0231,27.0422,146778.0
2016-05-12 12:30:00,28.3,28.31,28.02,28.05,414776.0,27.0327,27.0422,26.7652,26.7939,414776.0
2016-05-12 12:40:00,28.05,28.23,28.0,28.22,229166.0,26.7939,26.9658,26.7461,26.9563,229166.0
2016-05-12 12:50:00,28.22,28.23,28.12,28.23,189638.0,26.9563,26.9658,26.8607,26.9658,189638.0
2016-05-12 13:00:00,28.22,28.26,28.08,28.08,272174.0,26.9563,26.9945,26.8225,26.8225,272174.0
2016-05-12 13:10:00,28.08,28.08,27.97,28.0,967974.0,26.8225,26.8225,26.7175,26.7461,967974.0
2016-05-12 13:20:00,28.01,28.07,27.93,28.06,258490.0,26.7557,26.813,26.6792,26.8034,258490.0
2016-05-12 13:30:00,28.06,28.06,27.85,27.89,293904.0,26.8034,26.8034,26.6028,26.641,293904.0
2016-05-12 13:40:00,27.9,28.11,27.87,28.04,285362.0,26.6506,26.8512,26.6219,26.7843,285362.0
2016-05-12 13:50:00,28.04,28.23,28.01,28.23,165766.0,26.7843,26.9658,26.7557,26.9658,165766.0
2016-05-12 14:00:00,28.24,28.37,28.21,28.32,304366.0,26.9754,27.0995,26.9467,27.0518,304366.0
2016-05-12 14:10:00,28.33,28.68,28.33,28.5,1053590.0,27.0613,27.3957,27.0613,27.2237,1053590.0
2016-05-12 14:20:00,28.51,28.54,28.39,28.46,215766.0,27.2333,27.2619,27.1186,27.1855,215766.0
2016-05-12 14:30:00,28.43,28.48,28.36,28.46,191026.0,27.1569,27.2046,27.09,27.1855,191026.0
2016-05-12 14:40:00,28.45,28.66,28.44,28.64,272332.0,27.176,27.3766,27.1664,27.3574,272332.0
2016-05-12 14:50:00,28.64,28.75,28.63,28.65,325392.0,27.3574,27.4625,27.3479,27.367,325392.0
2016-05-12 15:00:00,28.63,28.65,28.57,28.61,181216.0,27.3479,27.367,27.2906,27.3288,181216.0
2016-05-12 15:10:00,28.61,28.66,28.54,28.57,156014.0,27.3288,27.3766,27.2619,27.2906,156014.0
2016-05-12 15:20:00,28.55,28.63,28.55,28.63,133592.0,27.2715,27.3479,27.2715,27.3479,133592.0
2016-05-12 15:30:00,28.62,28.64,28.54,28.6,93524.0,27.3383,27.3574,27.2619,27.3192,93524.0
2016-05-12 15:40:00,28.6,28.64,28.47,28.5,166610.0,27.3192,27.3574,27.1951,27.2237,166610.0
2016-05-12 15:50:00,28.5,28.52,28.43,28.52,489642.0,27.2237,27.2428,27.1569,27.2428,489642.0
2016-05-13 09:30:00,28.27,28.6,28.25,28.59,355442.0,27.004,27.3192,26.9849,27.3097,355442.0
2016-05-13 09:40:00,28.6,28.78,28.54,28.65,309264.0,27.3192,27.4912,27.2619,27.367,309264.0
2016-05-13 09:50:00,28.64,28.69,28.29,28.34,218722.0,27.3574,27.4052,27.0231,27.0709,218722.0
2016-05-13 10:00:00,28.41,28.48,28.2,28.22,520506.0,27.1377,27.2046,26.9372,26.9563,520506.0
2016-05-13 10:10:00,28.21,28.56,28.14,28.55,684758.0,26.9467,27.281,26.8798,27.2715,684758.0
2016-05-13 10:20:00,28.55,28.56,28.3,28.3,99280.0,27.2715,27.281,27.0327,27.0327,99280.0
2016-05-13 10:30:00,28.31,28.31,28.17,28.18,240446.0,27.0422,27.0422,26.9085,26.918,240446.0
2016-05-13 10:40:00,28.22,28.35,28.09,28.21,173946.0,26.9563,27.0804,26.8321,26.9467,173946.0
2016-05-13 10:50:00,28.22,28.48,28.22,28.45,191938.0,26.9563,27.2046,26.9563,27.176,191938.0
2016-05-13 11:00:00,28.43,28.69,28.42,28.65,614718.0,27.1569,27.4052,27.1473,27.367,614718.0
2016-05-13 11:10:00,28.66,28.67,28.51,28.62,164512.0,27.3766,27.3861,27.2333,27.3383,164512.0
2016-05-13 11:20:00,28.62,28.95,28.62,28.84,335596.0,27.3383,27.6536,27.3383,27.5485,335596.0
2016-05-13 11:30:00,28.85,28.85,28.66,28.7,215506.0,27.558,27.558,27.3766,27.4148,215506.0
2016-05-13 11:40:00,28.69,28.71,28.63,28.65,39150.0,27.4052,27.4243,27.3479,27.367,39150.0
2016-05-13 11:50:00,28.64,28.7,28.56,28.61,57580.0,27.3574,27.4148,27.281,27.3288,57580.0
2016-05-13 12:00:00,28.63,28.68,28.58,28.61,66964.0,27.3479,27.3957,27.3001,27.3288,66964.0
2016-05-13 12:10:00,28.61,28.68,28.59,28.66,73320.0,27.3288,27.3957,27.3097,27.3766,73320.0
2016-05-13 12:20:00,28.65,28.74,28.63,28.7,78862.0,27.367,27.453,27.3479,27.4148,78862.0
2016-05-13 12:30:00,28.72,28.75,28.57,28.6,63816.0,27.4339,27.4625,27.2906,27.3192,63816.0
2016-05-13 12:40:00,28.59,28.59,28.4,28.51,150516.0,27.3097,27.3097,27.1282,27.2333,150516.0
2016-05-13 12:50:00,28.5,28.54,28.29,28.33,84644.0,27.2237,27.2619,27.0231,27.0613,84644.0
2016-05-13 13:00:00,28.32,28.43,28.32,28.42,93496.0,27.0518,27.1569,27.0518,27.1473,93496.0
2016-05-13 13:10:00,28.41,28.47,28.38,28.41,78638.0,27.1377,27.1951,27.1091,27.1377,78638.0
2016-05-13 13:20:00,28.4,28.42,28.21,28.22,102090.0,27.1282,27.1473,26.9467,26.9563,102090.0
2016-05-13 13:30:00,28.22,28.31,28.18,28.18,196036.0,26.9563,27.0422,26.918,26.918,196036.0
2016-05-13 13:40:00,28.17,28.22,28.05,28.06,207566.0,26.9085,26.9563,26.7939,26.8034,207566.0
2016-05-13 13:50:00,28.05,28.05,27.92,27.99,502902.0,26.7939,26.7939,26.6697,26.7366,502902.0
2016-05-13 14:00:00,28.0,28.1,27.98,28.07,298862.0,26.7461,26.8416,26.727,26.813,298862.0
2016-05-13 14:10:00,28.06,28.09,27.95,27.96,115578.0,26.8034,26.8321,26.6983,26.7079,115578.0
2016-05-13 14:20:00,27.97,27.97,27.81,27.89,343048.0,26.7175,26.7175,26.5646,26.641,343048.0
2016-05-13 14:30:00,27.89,27.92,27.78,27.84,180996.0,26.641,26.6697,26.536,26.5933,180996.0
2016-05-13 14:40:00,27.83,27.86,27.75,27.85,544282.0,26.5837,26.6124,26.5073,26.6028,544282.0
2016-05-13 14:50:00,27.86,27.95,27.75,27.92,378950.0,26.6124,26.6983,26.5073,26.6697,378950.0
2016-05-13 15:00:00,27.92,27.95,27.84,27.89,312328.0,26.6697,26.6983,26.5933,26.641,312328.0
2016-05-13 15:10:00,27.89,28.03,27.88,28.0,216852.0,26.641,26.7748,26.6315,26.7461,216852.0
2016-05-13 15:20:00,28.0,28.07,27.97,27.98,361208.0,26.7461,26.813,26.7175,26.727,361208.0
2016-05-13 15:30:00,27.98,28.03,27.93,27.95,209718.0,26.727,26.7748,26.6792,26.6983,209718.0
2016-05-13 15:40:00,27.97,28.1,27.97,28.1,340550.0,26.7175,26.8416,26.7175,26.8416,340550.0
2016-05-13 15:50:00,28.09,28.13,27.95,27.95,514880.0,26.8321,26.8703,26.6983,26.6983,514880.0
2016-05-16 09:30:00,28.14,28.73,28.13,28.54,903792.0,26.8798,27.4434,26.8703,27.2619,903792.0
2016-05-16 09:40:00,28.56,28.79,28.52,28.66,245722.0,27.281,27.5007,27.2428,27.3766,245722.0
2016-05-16 09:50:00,28.67,28.75,28.57,28.59,186594.0,27.3861,27.4625,27.2906,27.3097,186594.0
2016-05-16 10:00:00,28.64,28.85,28.59,28.79,264632.0,27.3574,27.558,27.3097,27.5007,264632.0
2016-05-16 10:10:00,28.8,29.04,28.79,28.81,300834.0,27.5103,27.7395,27.5007,27.5198,300834.0
2016-05-16 10:20:00,28.84,28.93,28.77,28.86,78428.0,27.5485,27.6345,27.4816,27.5676,78428.0
2016-05-16 10:30:00,28.86,28.93,28.8,28.88,114378.0,27.5676,27.6345,27.5103,27.5867,114378.0
2016-05-16 10:40:00,28.86,29.0,28.8,28.99,137980.0,27.5676,27.7013,27.5103,27.6918,137980.0
2016-05-16 10:50:00,29.0,29.13,28.97,29.0,475122.0,27.7013,27.8255,27.6727,27.7013,475122.0
2016-05-16 11:00:00,28.99,29.14,28.98,28.98,94792.0,27.6918,27.8351,27.6822,27.6822,94792.0
2016-05-16 11:10:00,28.98,29.02,28.93,28.98,71730.0,27.6822,27.7204,27.6345,27.6822,71730.0
2016-05-16 11:20:00,28.99,29.12,28.89,29.09,124126.0,27.6918,27.816,27.5963,27.7873,124126.0
2016-05-16 11:30:00,29.11,29.16,29.08,29.16,89292.0,27.8064,27.8542,27.7777,27.8542,89292.0
2016-05-16 11:40:00,29.17,29.31,29.17,29.25,132582.0,27.8637,27.9974,27.8637,27.9401,132582.0
2016-05-16 11:50:00,29.25,29.26,29.2,29.25,70548.0,27.9401,27.9497,27.8924,27.9401,70548.0
2016-05-16 12:00:00,29.27,29.28,29.14,29.17,145638.0,27.9592,27.9688,27.8351,27.8637,145638.0
2016-05-16 12:10:00,29.18,29.22,29.1,29.13,61920.0,27.8733,27.9115,27.7968,27.8255,61920.0
2016-05-16 12:20:00,29.14,29.16,28.99,29.0,51278.0,27.8351,27.8542,27.6918,27.7013,51278.0
2016-05-16 12:30:00,28.99,29.09,28.99,29.02,45530.0,27.6918,27.7873,27.6918,27.7204,45530.0
2016-05-16 12:40:00,29.0,29.06,28.93,29.03,31576.0,27.7013,27.7586,27.6345,27.73,31576.0
2016-05-16 12:50:00,29.03,29.13,29.0,29.1,30582.0,27.73,27.8255,27.7013,27.7968,30582.0
2016-05-16 13:00:00,29.12,29.18,29.04,29.04,89510.0,27.816,27.8733,27.7395,27.7395,89510.0
2016-05-16 13:10:00,29.03,29.09,29.03,29.07,33362.0,27.73,27.7873,27.73,27.7682,33362.0
2016-05-16 13:20:00,29.09,29.11,29.06,29.08,62274.0,27.7873,27.8064,27.7586,27.7777,62274.0
2016-05-16 13:30:00,29.09,29.13,29.03,29.08,42742.0,27.7873,27.8255,27.73,27.7777,42742.0
2016-05-16 13:40:00,29.07,29.1,28.99,29.08,57694.0,27.7682,27.7968,27.6918,27.7777,57694.0
2016-05-16 13:50:00,29.08,29.1,29.03,29.03,36378.0,27.7777,27.7968,27.73,27.73,36378.0
2016-05-16 14:00:00,29.06,29.23,29.06,29.17,129460.0,27.7586,27.921,27.7586,27.8637,129460.0
2016-05-16 14:10:00,29.21,29.29,29.18,29.2,107664.0,27.9019,27.9783,27.8733,27.8924,107664.0
2016-05-16 14:20:00,29.22,29.31,29.21,29.29,106010.0,27.9115,27.9974,27.9019,27.9783,106010.0
2016-05-16 14:30:00,29.29,29.3,29.21,29.24,47106.0,27.9783,27.9879,27.9019,27.9306,47106.0
2016-05-16 14:40:00,29.25,29.33,29.25,29.29,101018.0,27.9401,28.0165,27.9401,27.9783,101018.0
2016-05-16 14:50:00,29.29,29.3,29.25,29.27,21274.0,27.9783,27.9879,27.9401,27.9592,21274.0
2016-05-16 15:00:00,29.27,29.39,29.27,29.39,105612.0,27.9592,28.0739,27.9592,28.0739,105612.0
2016-05-16 15:10:00,29.37,29.37,29.25,29.27,99310.0,28.0548,28.0548,27.9401,27.9592,99310.0
2016-05-16 15:20:00,29.27,29.29,29.23,29.24,39530.0,27.9592,27.9783,27.921,27.9306,39530.0
2016-05-16 15:30:00,29.23,29.23,29.11,29.17,96634.0,27.921,27.921,27.8064,27.8637,96634.0
2016-05-16 15:40:00,29.17,29.17,29.06,29.1,135640.0,27.8637,27.8637,27.7586,27.7968,135640.0
2016-05-16 15:50:00,29.1,29.11,29.01,29.04,402182.0,27.7968,27.8064,27.7109,27.7395,402182.0
2016-05-17 09:30:00,28.9,28.95,28.56,28.67,377124.0,27.6058,27.6536,27.281,27.3861,377124.0
2016-05-17 09:40:00,28.65,28.86,28.53,28.85,323104.0,27.367,27.5676,27.2524,27.558,323104.0
2016-05-17 09:50:00,28.83,29.05,28.78,28.97,289002.0,27.5389,27.7491,27.4912,27.6727,289002.0
2016-05-17 10:00:00,28.96,28.96,28.57,28.61,459242.0,27.6631,27.6631,27.2906,27.3288,459242.0
2016-05-17 10:10:00,28.67,28.9,28.47,28.88,397670.0,27.3861,27.6058,27.1951,27.5867,397670.0
2016-05-17 10:20:00,28.88,29.0,28.83,28.89,275044.0,27.5867,27.7013,27.5389,27.5963,275044.0
2016-05-17 10:30:00,28.86,28.87,28.67,28.84,148356.0,27.5676,27.5771,27.3861,27.5485,148356.0
2016-05-17 10:40:00,28.84,29.1,28.84,28.96,262528.0,27.5485,27.7968,27.5485,27.6631,262528.0
2016-05-17 10:50:00,28.96,29.24,28.95,29.14,315712.0,27.6631,27.9306,27.6536,27.8351,315712.0
2016-05-17 11:00:00,29.13,29.16,29.04,29.06,80816.0,27.8255,27.8542,27.7395,27.7586,80816.0
2016-05-17 11:10:00,29.07,29.3,29.04,29.15,214904.0,27.7682,27.9879,27.7395,27.8446,214904.0
2016-05-17 11:20:00,29.12,29.17,29.06,29.06,130422.0,27.816,27.8637,27.7586,27.7586,130422.0
2016-05-17 11:30:00,29.11,29.16,29.1,29.15,50790.0,27.8064,27.8542,27.7968,27.8446,50790.0
2016-05-17 11:40:00,29.16,29.21,29.09,29.18,48022.0,27.8542,27.9019,27.7873,27.8733,48022.0
2016-05-17 11:50:00,29.19,29.26,29.11,29.11,99758.0,27.8828,27.9497,27.8064,27.8064,99758.0
2016-05-17 12:00:00,29.11,29.13,28.98,29.0,124360.0,27.8064,27.8255,27.6822,27.7013,124360.0
2016-05-17 12:10:00,29.02,29.03,28.79,28.79,125596.0,27.7204,27.73,27.5007,27.5007,125596.0
2016-05-17 12:20:00,28.79,28.8,28.72,28.76,123418.0,27.5007,27.5103,27.4339,27.4721,123418.0
2016-05-17 12:30:00,28.75,28.75,28.66,28.74,165462.0,27.4625,27.4625,27.3766,27.453,165462.0
2016-05-17 12:40:00,28.74,28.77,28.58,28.61,167558.0,27.453,27.4816,27.3001,27.3288,167558.0
2016-05-17 12:50:00,28.61,28.61,28.4,28.43,316924.0,27.3288,27.3288,27.1282,27.1569,316924.0
2016-05-17 13:00:00,28.44,28.45,28.33,28.35,216598.0,27.1664,27.176,27.0613,27.0804,216598.0
2016-05-17 13:10:00,28.36,28.43,28.35,28.42,128298.0,27.09,27.1569,27.0804,27.1473,128298.0
2016-05-17 13:20:00,28.43,28.46,28.4,28.43,105828.0,27.1569,27.1855,27.1282,27.1569,105828.0
2016-05-17 13:30:00,28.43,28.51,28.42,28.43,161826.0,27.1569,27.2333,27.1473,27.1569,161826.0
2016-05-17 13:40:00,28.41,28.49,28.4,28.41,57996.0,27.1377,27.2142,27.1282,27.1377,57996.0
2016-05-17 13:50:00,28.4,28.4,28.06,28.06,294308.0,27.1282,27.1282,26.8034,26.8034,294308.0
2016-05-17 14:00:00,28.08,28.11,27.9,27.91,298922.0,26.8225,26.8512,26.6506,26.6601,298922.0
2016-05-17 14:10:00,27.9,27.93,27.63,27.65,820808.0,26.6506,26.6792,26.3927,26.4118,820808.0
2016-05-17 14:20:00,27.63,27.67,27.25,27.54,660596.0,26.3927,26.4309,26.0297,26.3067,660596.0
2016-05-17 14:30:00,27.54,27.54,27.38,27.5,447364.0,26.3067,26.3067,26.1539,26.2685,447364.0
2016-05-17 14:40:00,27.51,27.56,27.38,27.46,211552.0,26.2781,26.3258,26.1539,26.2303,211552.0
2016-05-17 14:50:00,27.45,27.55,27.28,27.49,371208.0,26.2207,26.3163,26.0584,26.2589,371208.0
2016-05-17 15:00:00,27.49,27.68,27.4,27.64,224096.0,26.2589,26.4404,26.173,26.4022,224096.0
2016-05-17 15:10:00,27.61,27.63,27.46,27.46,139438.0,26.3736,26.3927,26.2303,26.2303,139438.0
2016-05-17 15:20:00,27.46,27.46,27.27,27.36,219824.0,26.2303,26.2303,26.0488,26.1348,219824.0
2016-05-17 15:30:00,27.36,27.53,27.34,27.52,283938.0,26.1348,26.2972,26.1157,26.2876,283938.0
2016-05-17 15:40:00,27.54,27.72,27.43,27.66,321922.0,26.3067,26.4786,26.2016,26.4213,321922.0
2016-05-17 15:50:00,27.66,27.72,27.55,27.64,457084.0,26.4213,26.4786,26.3163,26.4022,457084.0
2016-05-18 09:30:00,27.27,27.5,27.25,27.5,313434.0,26.0488,26.2685,26.0297,26.2685,313434.0
2016-05-18 09:40:00,27.5,27.68,27.5,27.56,321630.0,26.2685,26.4404,26.2685,26.3258,321630.0
2016-05-18 09:50:00,27.55,27.92,27.55,27.91,383034.0,26.3163,26.6697,26.3163,26.6601,383034.0
2016-05-18 10:00:00,27.9,28.07,27.88,27.98,354540.0,26.6506,26.813,26.6315,26.727,354540.0
2016-05-18 10:10:00,28.0,28.3,27.99,28.21,526416.0,26.7461,27.0327,26.7366,26.9467,526416.0
2016-05-18 10:20:00,28.22,28.45,28.19,28.39,302458.0,26.9563,27.176,26.9276,27.1186,302458.0
2016-05-18 10:30:00,28.38,28.38,28.07,28.08,947792.0,27.1091,27.1091,26.813,26.8225,947792.0
2016-05-18 10:40:00,28.09,28.22,28.05,28.08,268086.0,26.8321,26.9563,26.7939,26.8225,268086.0
2016-05-18 10:50:00,28.08,28.16,27.88,27.92,139418.0,26.8225,26.8989,26.6315,26.6697,139418.0
2016-05-18 11:00:00,27.93,28.04,27.93,27.98,139960.0,26.6792,26.7843,26.6792,26.727,139960.0
2016-05-18 11:10:00,28.0,28.06,27.88,27.97,148590.0,26.7461,26.8034,26.6315,26.7175,148590.0
2016-05-18 11:20:00,27.98,28.18,27.87,28.17,220524.0,26.727,26.918,26.6219,26.9085,220524.0
2016-05-18 11:30:00,28.18,28.33,28.1,28.29,318334.0,26.918,27.0613,26.8416,27.0231,318334.0
2016-05-18 11:40:00,28.29,28.35,28.28,28.3,182594.0,27.0231,27.0804,27.0136,27.0327,182594.0
2016-05-18 11:50:00,28.3,28.42,28.17,28.22,249824.0,27.0327,27.1473,26.9085,26.9563,249824.0
2016-05-18 12:00:00,28.2,28.23,28.1,28.14,72772.0,26.9372,26.9658,26.8416,26.8798,72772.0
2016-05-18 12:10:00,28.15,28.18,28.09,28.16,49404.0,26.8894,26.918,26.8321,26.8989,49404.0
2016-05-18 12:20:00,28.17,28.25,28.02,28.02,120830.0,26.9085,26.9849,26.7652,26.7652,120830.0
2016-05-18 12:30:00,28.04,28.19,28.03,28.17,92720.0,26.7843,26.9276,26.7748,26.9085,92720.0
2016-05-18 12:40:00,28.17,28.22,28.16,28.2,62478.0,26.9085,26.9563,26.8989,26.9372,62478.0
2016-05-18 12:50:00,28.18,28.5,28.12,28.45,213186.0,26.918,27.2237,26.8607,27.176,213186.0
2016-05-18 13:00:00,28.5,28.56,28.38,28.38,100980.0,27.2237,27.281,27.1091,27.1091,100980.0
2016-05-18 13:10:00,28.42,28.49,28.42,28.46,55268.0,27.1473,27.2142,27.1473,27.1855,55268.0
2016-05-18 13:20:00,28.45,28.61,28.45,28.5,143128.0,27.176,27.3288,27.176,27.2237,143128.0
2016-05-18 13:30:00,28.5,28.67,28.5,28.56,118542.0,27.2237,27.3861,27.2237,27.281,118542.0
2016-05-18 13:40:00,28.58,28.66,28.54,28.6,107974.0,27.3001,27.3766,27.2619,27.3192,107974.0
2016-05-18 13:50:00,28.58,28.6,28.47,28.48,117164.0,27.3001,27.3192,27.1951,27.2046,117164.0
2016-05-18 14:00:00,28.45,28.45,27.78,28.11,879844.0,27.176,27.176,26.536,26.8512,879844.0
2016-05-18 14:10:00,28.13,28.13,27.71,27.99,240728.0,26.8703,26.8703,26.4691,26.7366,240728.0
2016-05-18 14:20:00,28.0,28.0,27.61,27.63,284978.0,26.7461,26.7461,26.3736,26.3927,284978.0
2016-05-18 14:30:00,27.63,27.83,27.36,27.73,411570.0,26.3927,26.5837,26.1348,26.4882,411570.0
2016-05-18 14:40:00,27.73,27.92,27.66,27.89,264278.0,26.4882,26.6697,26.4213,26.641,264278.0
2016-05-18 14:50:00,27.88,28.09,27.84,27.92,232190.0,26.6315,26.8321,26.5933,26.6697,232190.0
2016-05-18 15:00:00,27.93,28.14,27.93,28.02,325428.0,26.6792,26.8798,26.6792,26.7652,325428.0
2016-05-18 15:10:00,28.02,28.04,27.82,27.93,165202.0,26.7652,26.7843,26.5742,26.6792,165202.0
2016-05-18 15:20:00,27.93,27.93,27.68,27.68,318064.0,26.6792,26.6792,26.4404,26.4404,318064.0
2016-05-18 15:30:00,27.68,27.83,27.65,27.66,256556.0,26.4404,26.5837,26.4118,26.4213,256556.0
2016-05-18 15:40:00,27.66,27.92,27.65,27.86,263006.0,26.4213,26.6697,26.4118,26.6124,263006.0
2016-05-18 15:50:00,27.9,28.04,27.82,28.04,399482.0,26.6506,26.7843,26.5742,26.7843,399482.0
2016-05-19 09:30:00,27.43,27.79,27.33,27.75,661304.0,26.2016,26.5455,26.1061,26.5073,661304.0
2016-05-19 09:40:00,27.79,28.0,27.74,27.74,465824.0,26.5455,26.7461,26.4978,26.4978,465824.0
2016-05-19 09:50:00,27.74,27.78,27.25,27.26,432330.0,26.4978,26.536,26.0297,26.0392,432330.0
2016-05-19 10:00:00,27.27,27.5,27.25,27.31,659210.0,26.0488,26.2685,26.0297,26.087,659210.0
2016-05-19 10:10:00,27.32,27.34,27.01,27.08,681468.0,26.0966,26.1157,25.8004,25.8673,681468.0
2016-05-19 10:20:00,27.08,27.18,26.92,27.17,391048.0,25.8673,25.9628,25.7145,25.9533,391048.0
2016-05-19 10:30:00,27.13,27.35,27.06,27.08,232280.0,25.9151,26.1252,25.8482,25.8673,232280.0
2016-05-19 10:40:00,27.07,27.33,27.03,27.26,207848.0,25.8578,26.1061,25.8195,26.0392,207848.0
2016-05-19 10:50:00,27.29,27.29,26.98,26.98,315620.0,26.0679,26.0679,25.7718,25.7718,315620.0
2016-05-19 11:00:00,27.0,27.06,26.78,26.82,385460.0,25.7909,25.8482,25.5807,25.619,385460.0
2016-05-19 11:10:00,26.82,26.98,26.72,26.95,336270.0,25.619,25.7718,25.5234,25.7431,336270.0
2016-05-19 11:20:00,26.93,27.02,26.82,26.89,564686.0,25.724,25.81,25.619,25.6858,564686.0
2016-05-19 11:30:00,26.86,26.9,26.78,26.82,191716.0,25.6572,25.6954,25.5807,25.619,191716.0
2016-05-19 11:40:00,26.81,26.82,26.68,26.77,191982.0,25.6094,25.619,25.4852,25.5712,191982.0
2016-05-19 11:50:00,26.76,26.95,26.66,26.88,275824.0,25.5616,25.7431,25.4661,25.6763,275824.0
2016-05-19 12:00:00,26.89,27.07,26.84,27.01,270044.0,25.6858,25.8578,25.6381,25.8004,270044.0
2016-05-19 12:10:00,27.04,27.19,26.99,27.13,204414.0,25.8291,25.9724,25.7813,25.9151,204414.0
2016-05-19 12:20:00,27.11,27.18,27.05,27.06,133486.0,25.896,25.9628,25.8387,25.8482,133486.0
2016-05-19 12:30:00,27.06,27.14,26.98,27.14,83636.0,25.8482,25.9246,25.7718,25.9246,83636.0
2016-05-19 12:40:00,27.14,27.15,27.03,27.09,72730.0,25.9246,25.9342,25.8195,25.8769,72730.0
2016-05-19 12:50:00,27.1,27.1,26.95,27.01,175896.0,25.8864,25.8864,25.7431,25.8004,175896.0
2016-05-19 13:00:00,27.0,27.11,26.96,27.1,94406.0,25.7909,25.896,25.7527,25.8864,94406.0
2016-05-19 13:10:00,27.09,27.22,27.04,27.18,144236.0,25.8769,26.001,25.8291,25.9628,144236.0
2016-05-19 13:20:00,27.2,27.22,27.11,27.21,141810.0,25.9819,26.001,25.896,25.9915,141810.0
2016-05-19 13:30:00,27.22,27.45,27.22,27.36,782796.0,26.001,26.2207,26.001,26.1348,782796.0
2016-05-19 13:40:00,27.35,27.49,27.35,27.37,328166.0,26.1252,26.2589,26.1252,26.1443,328166.0
2016-05-19 13:50:00,27.38,27.41,27.3,27.3,78586.0,26.1539,26.1825,26.0775,26.0775,78586.0
2016-05-19 14:00:00,27.33,27.41,27.3,27.4,117780.0,26.1061,26.1825,26.0775,26.173,117780.0
2016-05-19 14:10:00,27.42,27.53,27.39,27.48,229184.0,26.1921,26.2972,26.1634,26.2494,229184.0
2016-05-19 14:20:00,27.48,27.54,27.43,27.5,189410.0,26.2494,26.3067,26.2016,26.2685,189410.0
2016-05-19 14:30:00,27.53,27.53,27.35,27.4,500018.0,26.2972,26.2972,26.1252,26.173,500018.0
2016-05-19 14:40:00,27.39,27.39,27.31,27.32,156906.0,26.1634,26.1634,26.087,26.0966,156906.0
2016-05-19 14:50:00,27.32,27.32,27.21,27.22,140748.0,26.0966,26.0966,25.9915,26.001,140748.0
2016-05-19 15:00:00,27.23,27.43,27.23,27.42,190096.0,26.0106,26.2016,26.0106,26.1921,190096.0
2016-05-19 15:10:00,27.4,27.51,27.36,27.51,184860.0,26.173,26.2781,26.1348,26.2781,184860.0
2016-05-19 15:20:00,27.52,27.59,27.48,27.49,738388.0,26.2876,26.3545,26.2494,26.2589,738388.0
2016-05-19 15:30:00,27.5,27.53,27.43,27.52,309704.0,26.2685,26.2972,26.2016,26.2876,309704.0
2016-05-19 15:40:00,27.53,27.58,27.43,27.57,283738.0,26.2972,26.3449,26.2016,26.3354,283738.0
2016-05-19 15:50:00,27.58,27.58,27.36,27.37,400180.0,26.3449,26.3449,26.1348,26.1443,400180.0
2016-05-20 09:30:00,27.61,27.96,27.58,27.86,621518.0,26.3736,26.7079,26.3449,26.6124,621518.0
2016-05-20 09:40:00,27.88,28.02,27.81,28.0,310016.0,26.6315,26.7652,26.5646,26.7461,310016.0
2016-05-20 09:50:00,28.01,28.17,28.0,28.14,583196.0,26.7557,26.9085,26.7461,26.8798,583196.0
2016-05-20 10:00:00,28.17,28.36,28.11,28.29,330540.0,26.9085,27.09,26.8512,27.0231,330540.0
2016-05-20 10:10:00,28.31,28.43,28.29,28.38,224370.0,27.0422,27.1569,27.0231,27.1091,224370.0
2016-05-20 10:20:00,28.4,28.41,28.17,28.2,222584.0,27.1282,27.1377,26.9085,26.9372,222584.0
2016-05-20 10:30:00,28.2,28.34,28.2,28.29,101666.0,26.9372,27.0709,26.9372,27.0231,101666.0
2016-05-20 10:40:00,28.3,28.48,28.29,28.38,239728.0,27.0327,27.2046,27.0231,27.1091,239728.0
2016-05-20 10:50:00,28.41,28.43,28.26,28.32,144810.0,27.1377,27.1569,26.9945,27.0518,144810.0
2016-05-20 11:00:00,28.32,28.5,28.31,28.44,107242.0,27.0518,27.2237,27.0422,27.1664,107242.0
2016-05-20 11:10:00,28.47,28.57,28.43,28.54,159370.0,27.1951,27.2906,27.1569,27.2619,159370.0
2016-05-20 11:20:00,28.56,28.6,28.51,28.56,231626.0,27.281,27.3192,27.2333,27.281,231626.0
2016-05-20 11:30:00,28.58,28.66,28.57,28.63,204778.0,27.3001,27.3766,27.2906,27.3479,204778.0
2016-05-20 11:40:00,28.64,28.65,28.54,28.55,81290.0,27.3574,27.367,27.2619,27.2715,81290.0
2016-05-20 11:50:00,28.54,28.55,28.46,28.5,117414.0,27.2619,27.2715,27.1855,27.2237,117414.0
2016-05-20 12:00:00,28.51,28.51,28.43,28.49,41292.0,27.2333,27.2333,27.1569,27.2142,41292.0
2016-05-20 12:10:00,28.48,28.54,28.46,28.54,83156.0,27.2046,27.2619,27.1855,27.2619,83156.0
2016-05-20 12:20:00,28.55,28.58,28.52,28.54,79428.0,27.2715,27.3001,27.2428,27.2619,79428.0
2016-05-20 12:30:00,28.53,28.61,28.5,28.59,57820.0,27.2524,27.3288,27.2237,27.3097,57820.0
2016-05-20 12:40:00,28.58,28.63,28.56,28.6,74880.0,27.3001,27.3479,27.281,27.3192,74880.0
2016-05-20 12:50:00,28.6,28.64,28.57,28.57,70988.0,27.3192,27.3574,27.2906,27.2906,70988.0
2016-05-20 13:00:00,28.56,28.59,28.53,28.55,53164.0,27.281,27.3097,27.2524,27.2715,53164.0
2016-05-20 13:10:00,28.56,28.6,28.5,28.56,41252.0,27.281,27.3192,27.2237,27.281,41252.0
2016-05-20 13:20:00,28.59,28.61,28.48,28.49,62760.0,27.3097,27.3288,27.2046,27.2142,62760.0
2016-05-20 13:30:00,28.47,28.47,28.28,28.29,117360.0,27.1951,27.1951,27.0136,27.0231,117360.0
2016-05-20 13:40:00,28.28,28.36,28.25,28.3,80578.0,27.0136,27.09,26.9849,27.0327,80578.0
2016-05-20 13:50:00,28.31,28.35,28.27,28.35,75488.0,27.0422,27.0804,27.004,27.0804,75488.0
2016-05-20 14:00:00,28.34,28.41,28.33,28.4,58970.0,27.0709,27.1377,27.0613,27.1282,58970.0
2016-05-20 14:10:00,28.4,28.49,28.38,28.46,72470.0,27.1282,27.2142,27.1091,27.1855,72470.0
2016-05-20 14:20:00,28.44,28.57,28.44,28.54,124988.0,27.1664,27.2906,27.1664,27.2619,124988.0
2016-05-20 14:30:00,28.54,28.57,28.49,28.5,62612.0,27.2619,27.2906,27.2142,27.2237,62612.0
2016-05-20 14:40:00,28.5,28.53,28.48,28.49,36112.0,27.2237,27.2524,27.2046,27.2142,36112.0
2016-05-20 14:50:00,28.49,28.58,28.45,28.45,102170.0,27.2142,27.3001,27.176,27.176,102170.0
2016-05-20 15:00:00,28.45,28.47,28.28,28.35,134384.0,27.176,27.1951,27.0136,27.0804,134384.0
2016-05-20 15:10:00,28.35,28.46,28.34,28.41,133342.0,27.0804,27.1855,27.0709,27.1377,133342.0
2016-05-20 15:20:00,28.41,28.44,28.34,28.43,60018.0,27.1377,27.1664,27.0709,27.1569,60018.0
2016-05-20 15:30:00,28.45,28.52,28.43,28.52,211916.0,27.176,27.2428,27.1569,27.2428,211916.0
2016-05-20 15:40:00,28.52,28.58,28.48,28.52,169184.0,27.2428,27.3001,27.2046,27.2428,169184.0
2016-05-20 15:50:00,28.52,28.74,28.49,28.74,692656.0,27.2428,27.453,27.2142,27.453,692656.0
2016-05-23 09:30:00,28.74,28.93,28.67,28.91,387726.0,27.453,27.6345,27.3861,27.6154,387726.0
2016-05-23 09:40:00,28.92,29.01,28.79,28.91,304014.0,27.6249,27.7109,27.5007,27.6154,304014.0
2016-05-23 09:50:00,28.93,29.01,28.76,28.97,210500.0,27.6345,27.7109,27.4721,27.6727,210500.0
2016-05-23 10:00:00,28.95,29.18,28.95,29.04,408700.0,27.6536,27.8733,27.6536,27.7395,408700.0
2016-05-23 10:10:00,29.03,29.1,28.92,29.05,160098.0,27.73,27.7968,27.6249,27.7491,160098.0
2016-05-23 10:20:00,29.07,29.22,29.0,29.02,247598.0,27.7682,27.9115,27.7013,27.7204,247598.0
2016-05-23 10:30:00,29.0,29.13,28.97,28.98,89902.0,27.7013,27.8255,27.6727,27.6822,89902.0
2016-05-23 10:40:00,28.99,29.03,28.86,28.91,97108.0,27.6918,27.73,27.5676,27.6154,97108.0
2016-05-23 10:50:00,28.92,28.95,28.88,28.95,51248.0,27.6249,27.6536,27.5867,27.6536,51248.0
2016-05-23 11:00:00,28.95,29.12,28.92,29.12,110328.0,27.6536,27.816,27.6249,27.816,110328.0
2016-05-23 11:10:00,29.11,29.13,28.96,28.97,94260.0,27.8064,27.8255,27.6631,27.6727,94260.0
2016-05-23 11:20:00,28.97,29.0,28.91,29.0,51474.0,27.6727,27.7013,27.6154,27.7013,51474.0
2016-05-23 11:30:00,28.99,29.02,28.7,28.72,179450.0,27.6918,27.7204,27.4148,27.4339,179450.0
2016-05-23 11:40:00,28.71,28.77,28.61,28.63,179382.0,27.4243,27.4816,27.3288,27.3479,179382.0
2016-05-23 11:50:00,28.65,28.65,28.53,28.56,155224.0,27.367,27.367,27.2524,27.281,155224.0
2016-05-23 12:00:00,28.59,28.73,28.56,28.68,127804.0,27.3097,27.4434,27.281,27.3957,127804.0
2016-05-23 12:10:00,28.68,28.75,28.67,28.75,63174.0,27.3957,27.4625,27.3861,27.4625,63174.0
2016-05-23 12:20:00,28.75,28.78,28.72,28.75,75466.0,27.4625,27.4912,27.4339,27.4625,75466.0
2016-05-23 12:30:00,28.75,28.81,28.72,28.76,58554.0,27.4625,27.5198,27.4339,27.4721,58554.0
2016-05-23 12:40:00,28.75,28.9,28.74,28.87,109664.0,27.4625,27.6058,27.453,27.5771,109664.0
2016-05-23 12:50:00,28.87,28.9,28.86,28.89,86456.0,27.5771,27.6058,27.5676,27.5963,86456.0
2016-05-23 13:00:00,28.9,28.98,28.9,28.96,90566.0,27.6058,27.6822,27.6058,27.6631,90566.0
2016-05-23 13:10:00,28.96,29.05,28.96,29.0,74258.0,27.6631,27.7491,27.6631,27.7013,74258.0
2016-05-23 13:20:00,29.0,29.02,28.95,28.97,52834.0,27.7013,27.7204,27.6536,27.6727,52834.0
2016-05-23 13:30:00,28.96,28.97,28.89,28.92,46046.0,27.6631,27.6727,27.5963,27.6249,46046.0
2016-05-23 13:40:00,28.9,28.93,28.84,28.9,57724.0,27.6058,27.6345,27.5485,27.6058,57724.0
2016-05-23 13:50:00,28.9,28.97,28.89,28.91,47804.0,27.6058,27.6727,27.5963,27.6154,47804.0
2016-05-23 14:00:00,28.93,28.95,28.9,28.93,29784.0,27.6345,27.6536,27.6058,27.6345,29784.0
2016-05-23 14:10:00,28.93,29.02,28.93,28.99,86386.0,27.6345,27.7204,27.6345,27.6918,86386.0
2016-05-23 14:20:00,28.99,29.04,28.9,29.02,58974.0,27.6918,27.7395,27.6058,27.7204,58974.0
2016-05-23 14:30:00,29.01,29.04,28.93,28.93,20860.0,27.7109,27.7395,27.6345,27.6345,20860.0
2016-05-23 14:40:00,28.93,28.96,28.86,28.93,46938.0,27.6345,27.6631,27.5676,27.6345,46938.0
2016-05-23 14:50:00,28.94,28.96,28.83,28.83,58038.0,27.644,27.6631,27.5389,27.5389,58038.0
2016-05-23 15:00:00,28.87,28.92,28.77,28.81,97144.0,27.5771,27.6249,27.4816,27.5198,97144.0
2016-05-23 15:10:00,28.81,28.81,28.74,28.74,64894.0,27.5198,27.5198,27.453,27.453,64894.0
2016-05-23 15:20:00,28.73,28.79,28.72,28.77,68492.0,27.4434,27.5007,27.4339,27.4816,68492.0
2016-05-23 15:30:00,28.76,28.84,28.74,28.77,102532.0,27.4721,27.5485,27.453,27.4816,102532.0
2016-05-23 15:40:00,28.73,28.79,28.72,28.78,42170.0,27.4434,27.5007,27.4339,27.4912,42170.0
2016-05-23 15:50:00,28.75,28.75,28.58,28.63,402096.0,27.4625,27.4625,27.3001,27.3479,402096.0
2016-05-24 09:30:00,29.16,29.41,29.11,29.37,621550.0,27.8542,28.093,27.8064,28.0548,621550.0
2016-05-24 09:40:00,29.36,29.54,29.25,29.48,506162.0,28.0452,28.2171,27.9401,28.1598,506162.0
2016-05-24 09:50:00,29.5,29.67,29.5,29.54,453106.0,28.1789,28.3413,28.1789,28.2171,453106.0
2016-05-24 10:00:00,29.56,29.85,29.56,29.83,367182.0,28.2363,28.5133,28.2363,28.4942,367182.0
2016-05-24 10:10:00,29.82,29.89,29.71,29.88,294632.0,28.4846,28.5515,28.3795,28.5419,294632.0
2016-05-24 10:20:00,29.89,29.95,29.84,29.88,362676.0,28.5515,28.6088,28.5037,28.5419,362676.0
2016-05-24 10:30:00,29.89,30.02,29.86,29.93,251258.0,28.5515,28.6757,28.5228,28.5897,251258.0
2016-05-24 10:40:00,29.97,30.05,29.95,30.05,208650.0,28.6279,28.7043,28.6088,28.7043,208650.0
2016-05-24 10:50:00,30.05,30.15,30.02,30.15,191386.0,28.7043,28.7998,28.6757,28.7998,191386.0
2016-05-24 11:00:00,30.16,30.3,30.13,30.22,221398.0,28.8094,28.9431,28.7807,28.8667,221398.0
2016-05-24 11:10:00,30.23,30.25,30.05,30.09,125214.0,28.8762,28.8954,28.7043,28.7425,125214.0
2016-05-24 11:20:00,30.1,30.18,30.09,30.11,97666.0,28.7521,28.8285,28.7425,28.7616,97666.0
2016-05-24 11:30:00,30.13,30.18,30.09,30.17,39016.0,28.7807,28.8285,28.7425,28.8189,39016.0
2016-05-24 11:40:00,30.18,30.24,30.15,30.21,79500.0,28.8285,28.8858,28.7998,28.8571,79500.0
2016-05-24 11:50:00,30.22,30.33,30.21,30.29,272478.0,28.8667,28.9718,28.8571,28.9336,272478.0
2016-05-24 12:00:00,30.3,30.31,30.2,30.25,138356.0,28.9431,28.9527,28.8476,28.8954,138356.0
2016-05-24 12:10:00,30.27,30.35,30.2,30.21,53684.0,28.9145,28.9909,28.8476,28.8571,53684.0
2016-05-24 12:20:00,30.21,30.25,30.17,30.2,66848.0,28.8571,28.8954,28.8189,28.8476,66848.0
2016-05-24 12:30:00,30.21,30.27,30.2,30.25,92814.0,28.8571,28.9145,28.8476,28.8954,92814.0
2016-05-24 12:40:00,30.25,30.33,30.25,30.3,161652.0,28.8954,28.9718,28.8954,28.9431,161652.0
2016-05-24 12:50:00,30.31,30.45,30.31,30.45,173110.0,28.9527,29.0864,28.9527,29.0864,173110.0
2016-05-24 13:00:00,30.45,30.52,30.36,30.41,155482.0,29.0864,29.1533,29.0004,29.0482,155482.0
2016-05-24 13:10:00,30.42,30.48,30.39,30.47,75290.0,29.0577,29.1151,29.0291,29.1055,75290.0
2016-05-24 13:20:00,30.47,30.5,30.4,30.43,101772.0,29.1055,29.1342,29.0386,29.0673,101772.0
2016-05-24 13:30:00,30.43,30.47,30.35,30.36,112080.0,29.0673,29.1055,28.9909,29.0004,112080.0
2016-05-24 13:40:00,30.36,30.46,30.3,30.43,159094.0,29.0004,29.0959,28.9431,29.0673,159094.0
2016-05-24 13:50:00,30.44,30.48,30.39,30.4,43448.0,29.0768,29.1151,29.0291,29.0386,43448.0
2016-05-24 14:00:00,30.4,30.45,30.3,30.34,87584.0,29.0386,29.0864,28.9431,28.9813,87584.0
2016-05-24 14:10:00,30.36,30.46,30.36,30.41,87192.0,29.0004,29.0959,29.0004,29.0482,87192.0
2016-05-24 14:20:00,30.4,30.47,30.38,30.42,56126.0,29.0386,29.1055,29.0195,29.0577,56126.0
2016-05-24 14:30:00,30.43,30.45,30.34,30.36,35374.0,29.0673,29.0864,28.9813,29.0004,35374.0
2016-05-24 14:40:00,30.36,30.41,30.36,30.4,213700.0,29.0004,29.0482,29.0004,29.0386,213700.0
2016-05-24 14:50:00,30.4,30.45,30.39,30.4,138446.0,29.0386,29.0864,29.0291,29.0386,138446.0
2016-05-24 15:00:00,30.41,30.49,30.41,30.45,79520.0,29.0482,29.1246,29.0482,29.0864,79520.0
2016-05-24 15:10:00,30.45,30.56,30.44,30.55,93908.0,29.0864,29.1915,29.0768,29.1819,93908.0
2016-05-24 15:20:00,30.54,30.64,30.5,30.6,241300.0,29.1724,29.2679,29.1342,29.2297,241300.0
2016-05-24 15:30:00,30.6,30.63,30.5,30.54,84486.0,29.2297,29.2583,29.1342,29.1724,84486.0
2016-05-24 15:40:00,30.54,30.59,30.52,30.54,170258.0,29.1724,29.2201,29.1533,29.1724,170258.0
2016-05-24 15:50:00,30.55,30.61,30.42,30.42,713564.0,29.1819,29.2392,29.0577,29.0577,713564.0
2016-05-25 09:30:00,30.68,30.83,30.53,30.66,624268.0,29.3061,29.4494,29.1628,29.287,624268.0
2016-05-25 09:40:00,30.67,30.78,30.61,30.72,277980.0,29.2965,29.4016,29.2392,29.3443,277980.0
2016-05-25 09:50:00,30.75,30.85,30.72,30.81,357290.0,29.373,29.4685,29.3443,29.4303,357290.0
2016-05-25 10:00:00,30.8,31.06,30.78,30.96,389356.0,29.4207,29.6691,29.4016,29.5736,389356.0
2016-05-25 10:10:00,30.98,31.11,30.98,31.1,259564.0,29.5927,29.7168,29.5927,29.7073,259564.0
2016-05-25 10:20:00,31.1,31.14,31.02,31.03,214248.0,29.7073,29.7455,29.6309,29.6404,214248.0
2016-05-25 10:30:00,31.0,31.09,30.94,31.03,154746.0,29.6118,29.6977,29.5545,29.6404,154746.0
2016-05-25 10:40:00,31.04,31.19,30.99,31.08,283604.0,29.65,29.7933,29.6022,29.6882,283604.0
2016-05-25 10:50:00,31.08,31.11,31.02,31.06,110864.0,29.6882,29.7168,29.6309,29.6691,110864.0
2016-05-25 11:00:00,31.06,31.14,30.97,31.0,265906.0,29.6691,29.7455,29.5831,29.6118,265906.0
2016-05-25 11:10:00,31.0,31.04,30.9,30.92,273650.0,29.6118,29.65,29.5162,29.5353,273650.0
2016-05-25 11:20:00,30.92,30.93,30.74,30.78,231000.0,29.5353,29.5449,29.3634,29.4016,231000.0
2016-05-25 11:30:00,30.78,30.86,30.76,30.77,252906.0,29.4016,29.478,29.3825,29.3921,252906.0
2016-05-25 11:40:00,30.78,30.83,30.73,30.79,171596.0,29.4016,29.4494,29.3539,29.4112,171596.0
2016-05-25 11:50:00,30.78,30.92,30.77,30.89,77582.0,29.4016,29.5353,29.3921,29.5067,77582.0
2016-05-25 12:00:00,30.88,30.91,30.84,30.88,70770.0,29.4971,29.5258,29.4589,29.4971,70770.0
2016-05-25 12:10:00,30.89,30.94,30.75,30.75,199512.0,29.5067,29.5545,29.373,29.373,199512.0
2016-05-25 12:20:00,30.75,30.8,30.68,30.68,152690.0,29.373,29.4207,29.3061,29.3061,152690.0
2016-05-25 12:30:00,30.7,30.78,30.67,30.77,113464.0,29.3252,29.4016,29.2965,29.3921,113464.0
2016-05-25 12:40:00,30.78,30.8,30.74,30.8,107268.0,29.4016,29.4207,29.3634,29.4207,107268.0
2016-05-25 12:50:00,30.81,30.85,30.79,30.83,79436.0,29.4303,29.4685,29.4112,29.4494,79436.0
2016-05-25 13:00:00,30.83,31.09,30.83,31.0,230292.0,29.4494,29.6977,29.4494,29.6118,230292.0
2016-05-25 13:10:00,31.0,31.08,30.97,31.02,108408.0,29.6118,29.6882,29.5831,29.6309,108408.0
2016-05-25 13:20:00,31.0,31.05,30.95,30.98,73748.0,29.6118,29.6595,29.564,29.5927,73748.0
2016-05-25 13:30:00,30.98,31.03,30.89,30.95,75416.0,29.5927,29.6404,29.5067,29.564,75416.0
2016-05-25 13:40:00,30.94,31.02,30.91,30.98,54594.0,29.5545,29.6309,29.5258,29.5927,54594.0
2016-05-25 13:50:00,30.97,31.02,30.96,31.0,31848.0,29.5831,29.6309,29.5736,29.6118,31848.0
2016-05-25 14:00:00,31.01,31.03,30.89,30.91,82722.0,29.6213,29.6404,29.5067,29.5258,82722.0
2016-05-25 14:10:00,30.91,30.94,30.89,30.91,51534.0,29.5258,29.5545,29.5067,29.5258,51534.0
2016-05-25 14:20:00,30.9,30.96,30.86,30.96,66292.0,29.5162,29.5736,29.478,29.5736,66292.0
2016-05-25 14:30:00,30.95,30.99,30.9,30.96,67432.0,29.564,29.6022,29.5162,29.5736,67432.0
2016-05-25 14:40:00,30.96,31.05,30.91,30.91,101452.0,29.5736,29.6595,29.5258,29.5258,101452.0
2016-05-25 14:50:00,30.92,30.96,30.84,30.85,84712.0,29.5353,29.5736,29.4589,29.4685,84712.0
2016-05-25 15:00:00,30.84,30.87,30.78,30.85,92690.0,29.4589,29.4876,29.4016,29.4685,92690.0
2016-05-25 15:10:00,30.86,30.93,30.81,30.92,94306.0,29.478,29.5449,29.4303,29.5353,94306.0
2016-05-25 15:20:00,30.93,31.08,30.92,31.08,113650.0,29.5449,29.6882,29.5353,29.6882,113650.0
2016-05-25 15:30:00,31.07,31.07,30.98,30.98,111914.0,29.6786,29.6786,29.5927,29.5927,111914.0
2016-05-25 15:40:00,30.99,31.02,30.93,30.97,165676.0,29.6022,29.6309,29.5449,29.5831,165676.0
2016-05-25 15:50:00,30.97,31.01,30.86,30.9,418462.0,29.5831,29.6213,29.478,29.5162,418462.0
2016-05-26 09:30:00,31.11,31.22,31.01,31.18,276640.0,29.7168,29.8219,29.6213,29.7837,276640.0
2016-05-26 09:40:00,31.18,31.28,31.01,31.08,284866.0,29.7837,29.8792,29.6213,29.6882,284866.0
2016-05-26 09:50:00,31.1,31.11,30.81,30.82,343886.0,29.7073,29.7168,29.4303,29.4398,343886.0
2016-05-26 10:00:00,30.89,31.06,30.88,30.92,234528.0,29.5067,29.6691,29.4971,29.5353,234528.0
2016-05-26 10:10:00,30.97,31.08,30.93,31.08,148270.0,29.5831,29.6882,29.5449,29.6882,148270.0
2016-05-26 10:20:00,31.07,31.11,30.93,31.01,260584.0,29.6786,29.7168,29.5449,29.6213,260584.0
2016-05-26 10:30:00,31.0,31.14,30.96,31.03,122436.0,29.6118,29.7455,29.5736,29.6404,122436.0
2016-05-26 10:40:00,31.02,31.09,30.92,30.92,100876.0,29.6309,29.6977,29.5353,29.5353,100876.0
2016-05-26 10:50:00,30.93,30.95,30.77,30.77,111124.0,29.5449,29.564,29.3921,29.3921,111124.0
2016-05-26 11:00:00,30.77,30.82,30.7,30.72,181996.0,29.3921,29.4398,29.3252,29.3443,181996.0
2016-05-26 11:10:00,30.72,30.82,30.65,30.73,243678.0,29.3443,29.4398,29.2774,29.3539,243678.0
2016-05-26 11:20:00,30.73,30.78,30.67,30.77,92700.0,29.3539,29.4016,29.2965,29.3921,92700.0
2016-05-26 11:30:00,30.76,30.81,30.67,30.77,144422.0,29.3825,29.4303,29.2965,29.3921,144422.0
2016-05-26 11:40:00,30.77,30.86,30.74,30.79,96806.0,29.3921,29.478,29.3634,29.4112,96806.0
2016-05-26 11:50:00,30.78,30.85,30.77,30.85,82920.0,29.4016,29.4685,29.3921,29.4685,82920.0
2016-05-26 12:00:00,30.83,30.97,30.83,30.91,110652.0,29.4494,29.5831,29.4494,29.5258,110652.0
2016-05-26 12:10:00,30.91,30.95,30.86,30.9,85718.0,29.5258,29.564,29.478,29.5162,85718.0
2016-05-26 12:20:00,30.88,30.9,30.82,30.83,49390.0,29.4971,29.5162,29.4398,29.4494,49390.0
2016-05-26 12:30:00,30.82,30.87,30.81,30.86,126800.0,29.4398,29.4876,29.4303,29.478,126800.0
2016-05-26 12:40:00,30.86,30.89,30.79,30.86,90052.0,29.478,29.5067,29.4112,29.478,90052.0
2016-05-26 12:50:00,30.85,30.86,30.75,30.78,47926.0,29.4685,29.478,29.373,29.4016,47926.0
2016-05-26 13:00:00,30.8,30.81,30.74,30.79,33486.0,29.4207,29.4303,29.3634,29.4112,33486.0
2016-05-26 13:10:00,30.77,30.9,30.74,30.86,61428.0,29.3921,29.5162,29.3634,29.478,61428.0
2016-05-26 13:20:00,30.86,30.91,30.82,30.88,43526.0,29.478,29.5258,29.4398,29.4971,43526.0
2016-05-26 13:30:00,30.88,31.0,30.88,30.95,111104.0,29.4971,29.6118,29.4971,29.564,111104.0
2016-05-26 13:40:00,30.95,30.95,30.86,30.91,38420.0,29.564,29.564,29.478,29.5258,38420.0
2016-05-26 13:50:00,30.91,30.92,30.85,30.9,38178.0,29.5258,29.5353,29.4685,29.5162,38178.0
2016-05-26 14:00:00,30.89,30.95,30.88,30.89,45232.0,29.5067,29.564,29.4971,29.5067,45232.0
2016-05-26 14:10:00,30.9,30.99,30.89,30.99,23636.0,29.5162,29.6022,29.5067,29.6022,23636.0
2016-05-26 14:20:00,30.99,31.02,30.95,31.0,81556.0,29.6022,29.6309,29.564,29.6118,81556.0
2016-05-26 14:30:00,30.99,31.04,30.98,30.99,118582.0,29.6022,29.65,29.5927,29.6022,118582.0
2016-05-26 14:40:00,31.0,31.05,30.99,30.99,124606.0,29.6118,29.6595,29.6022,29.6022,124606.0
2016-05-26 14:50:00,31.0,31.03,30.97,30.98,108572.0,29.6118,29.6404,29.5831,29.5927,108572.0
2016-05-26 15:00:00,30.97,31.03,30.97,31.0,112100.0,29.5831,29.6404,29.5831,29.6118,112100.0
2016-05-26 15:10:00,31.0,31.0,30.93,31.0,82518.0,29.6118,29.6118,29.5449,29.6118,82518.0
2016-05-26 15:20:00,31.0,31.08,31.0,31.03,188076.0,29.6118,29.6882,29.6118,29.6404,188076.0
2016-05-26 15:30:00,31.04,31.05,31.0,31.01,82506.0,29.65,29.6595,29.6118,29.6213,82506.0
2016-05-26 15:40:00,31.03,31.05,30.96,30.96,110498.0,29.6404,29.6595,29.5736,29.5736,110498.0
2016-05-26 15:50:00,30.96,30.96,30.83,30.84,225144.0,29.5736,29.5736,29.4494,29.4589,225144.0
2016-05-27 09:30:00,30.91,31.17,30.87,31.16,221816.0,29.5258,29.7742,29.4876,29.7646,221816.0
2016-05-27 09:40:00,31.16,31.3,31.07,31.2,276798.0,29.7646,29.8983,29.6786,29.8028,276798.0
2016-05-27 09:50:00,31.2,31.3,31.16,31.18,162882.0,29.8028,29.8983,29.7646,29.7837,162882.0
2016-05-27 10:00:00,31.19,31.39,31.18,31.33,209542.0,29.7933,29.9843,29.7837,29.927,209542.0
2016-05-27 10:10:00,31.33,31.52,31.32,31.41,236966.0,29.927,30.1085,29.9174,30.0034,236966.0
2016-05-27 10:20:00,31.42,31.55,31.39,31.41,230826.0,30.013,30.1371,29.9843,30.0034,230826.0
2016-05-27 10:30:00,31.46,31.47,31.35,31.35,160804.0,30.0512,30.0607,29.9461,29.9461,160804.0
2016-05-27 10:40:00,31.34,31.49,31.34,31.4,160716.0,29.9365,30.0798,29.9365,29.9939,160716.0
2016-05-27 10:50:00,31.42,31.43,31.26,31.29,164672.0,30.013,30.0225,29.8601,29.8888,164672.0
2016-05-27 11:00:00,31.28,31.32,31.18,31.22,123174.0,29.8792,29.9174,29.7837,29.8219,123174.0
2016-05-27 11:10:00,31.21,31.25,31.16,31.22,53064.0,29.8124,29.8506,29.7646,29.8219,53064.0
2016-05-27 11:20:00,31.21,31.41,31.2,31.39,107840.0,29.8124,30.0034,29.8028,29.9843,107840.0
2016-05-27 11:30:00,31.4,31.49,31.4,31.46,146026.0,29.9939,30.0798,29.9939,30.0512,146026.0
2016-05-27 11:40:00,31.46,31.5,31.35,31.41,83338.0,30.0512,30.0894,29.9461,30.0034,83338.0
2016-05-27 11:50:00,31.43,31.55,31.39,31.52,261976.0,30.0225,30.1371,29.9843,30.1085,261976.0
2016-05-27 12:00:00,31.52,31.65,31.52,31.6,199624.0,30.1085,30.2327,30.1085,30.1849,199624.0
2016-05-27 12:10:00,31.61,31.64,31.57,31.58,76864.0,30.1944,30.2231,30.1562,30.1658,76864.0
2016-05-27 12:20:00,31.59,31.59,31.53,31.59,52092.0,30.1753,30.1753,30.118,30.1753,52092.0
2016-05-27 12:30:00,31.6,31.63,31.56,31.61,60296.0,30.1849,30.2136,30.1467,30.1944,60296.0
2016-05-27 12:40:00,31.6,31.63,31.58,31.61,51212.0,30.1849,30.2136,30.1658,30.1944,51212.0
2016-05-27 12:50:00,31.6,31.64,31.56,31.63,43758.0,30.1849,30.2231,30.1467,30.2136,43758.0
2016-05-27 13:00:00,31.61,31.64,31.55,31.56,50294.0,30.1944,30.2231,30.1371,30.1467,50294.0
2016-05-27 13:10:00,31.54,31.56,31.47,31.53,106276.0,30.1276,30.1467,30.0607,30.118,106276.0
2016-05-27 13:20:00,31.55,31.58,31.48,31.49,35494.0,30.1371,30.1658,30.0703,30.0798,35494.0
2016-05-27 13:30:00,31.48,31.53,31.31,31.31,151360.0,30.0703,30.118,29.9079,29.9079,151360.0
2016-05-27 13:40:00,31.31,31.5,31.27,31.4,113722.0,29.9079,30.0894,29.8697,29.9939,113722.0
2016-05-27 13:50:00,31.39,31.43,31.35,31.38,73664.0,29.9843,30.0225,29.9461,29.9747,73664.0
2016-05-27 14:00:00,31.36,31.48,31.3,31.47,86352.0,29.9556,30.0703,29.8983,30.0607,86352.0
2016-05-27 14:10:00,31.47,31.6,31.46,31.52,111650.0,30.0607,30.1849,30.0512,30.1085,111650.0
2016-05-27 14:20:00,31.51,31.66,31.49,31.56,218314.0,30.0989,30.2422,30.0798,30.1467,218314.0
2016-05-27 14:30:00,31.57,31.61,31.5,31.54,65224.0,30.1562,30.1944,30.0894,30.1276,65224.0
2016-05-27 14:40:00,31.55,31.6,31.52,31.6,40058.0,30.1371,30.1849,30.1085,30.1849,40058.0
2016-05-27 14:50:00,31.59,31.59,31.54,31.55,42966.0,30.1753,30.1753,30.1276,30.1371,42966.0
2016-05-27 15:00:00,31.56,31.6,31.52,31.57,36496.0,30.1467,30.1849,30.1085,30.1562,36496.0
2016-05-27 15:10:00,31.56,31.57,31.49,31.53,60608.0,30.1467,30.1562,30.0798,30.118,60608.0
2016-05-27 15:20:00,31.55,31.56,31.48,31.52,67074.0,30.1371,30.1467,30.0703,30.1085,67074.0
2016-05-27 15:30:00,31.53,31.57,31.51,31.56,81872.0,30.118,30.1562,30.0989,30.1467,81872.0
2016-05-27 15:40:00,31.56,31.64,31.56,31.62,129264.0,30.1467,30.2231,30.1467,30.204,129264.0
2016-05-27 15:50:00,31.62,31.75,31.62,31.75,347498.0,30.204,30.3282,30.204,30.3282,347498.0
2016-05-31 09:30:00,31.96,32.04,31.89,31.92,480672.0,30.5288,30.6052,30.4619,30.4906,480672.0
2016-05-31 09:40:00,31.92,32.05,31.88,32.04,249778.0,30.4906,30.6147,30.4524,30.6052,249778.0
2016-05-31 09:50:00,32.05,32.1,31.85,31.86,278040.0,30.6147,30.6625,30.4237,30.4333,278040.0
2016-05-31 10:00:00,31.89,32.15,31.87,32.08,365708.0,30.4619,30.7103,30.4428,30.6434,365708.0
2016-05-31 10:10:00,32.09,32.14,32.01,32.07,247132.0,30.653,30.7007,30.5765,30.6338,247132.0
2016-05-31 10:20:00,32.08,32.16,32.05,32.07,208548.0,30.6434,30.7198,30.6147,30.6338,208548.0
2016-05-31 10:30:00,32.07,32.13,31.92,31.92,572864.0,30.6338,30.6912,30.4906,30.4906,572864.0
2016-05-31 10:40:00,31.9,32.07,31.8,32.06,387152.0,30.4715,30.6338,30.3759,30.6243,387152.0
2016-05-31 10:50:00,32.07,32.24,32.05,32.23,467358.0,30.6338,30.7962,30.6147,30.7867,467358.0
2016-05-31 11:00:00,32.2,32.23,32.09,32.1,137782.0,30.758,30.7867,30.653,30.6625,137782.0
2016-05-31 11:10:00,32.11,32.14,31.96,32.14,171786.0,30.6721,30.7007,30.5288,30.7007,171786.0
2016-05-31 11:20:00,32.13,32.31,32.13,32.24,267140.0,30.6912,30.8631,30.6912,30.7962,267140.0
2016-05-31 11:30:00,32.23,32.31,32.17,32.23,316286.0,30.7867,30.8631,30.7294,30.7867,316286.0
2016-05-31 11:40:00,32.23,32.31,32.18,32.26,199836.0,30.7867,30.8631,30.7389,30.8153,199836.0
2016-05-31 11:50:00,32.27,32.27,32.1,32.1,223510.0,30.8249,30.8249,30.6625,30.6625,223510.0
2016-05-31 12:00:00,32.1,32.1,32.0,32.02,227306.0,30.6625,30.6625,30.567,30.5861,227306.0
2016-05-31 12:10:00,32.01,32.02,31.93,31.98,140480.0,30.5765,30.5861,30.5001,30.5479,140480.0
2016-05-31 12:20:00,31.97,32.18,31.97,32.15,151544.0,30.5383,30.7389,30.5383,30.7103,151544.0
2016-05-31 12:30:00,32.16,32.26,32.14,32.2,250610.0,30.7198,30.8153,30.7007,30.758,250610.0
2016-05-31 12:40:00,32.2,32.22,32.14,32.14,93334.0,30.758,30.7771,30.7007,30.7007,93334.0
2016-05-31 12:50:00,32.15,32.27,32.13,32.16,133238.0,30.7103,30.8249,30.6912,30.7198,133238.0
2016-05-31 13:00:00,32.16,32.21,32.12,32.13,83884.0,30.7198,30.7676,30.6816,30.6912,83884.0
2016-05-31 13:10:00,32.13,32.31,32.13,32.29,132368.0,30.6912,30.8631,30.6912,30.844,132368.0
2016-05-31 13:20:00,32.3,32.53,32.3,32.44,447480.0,30.8535,31.0732,30.8535,30.9873,447480.0
2016-05-31 13:30:00,32.44,32.46,32.33,32.34,125128.0,30.9873,31.0064,30.8822,30.8918,125128.0
2016-05-31 13:40:00,32.34,32.38,32.29,32.29,222760.0,30.8918,30.93,30.844,30.844,222760.0
2016-05-31 13:50:00,32.3,32.33,32.2,32.26,163780.0,30.8535,30.8822,30.758,30.8153,163780.0
2016-05-31 14:00:00,32.26,32.26,31.98,32.01,503158.0,30.8153,30.8153,30.5479,30.5765,503158.0
2016-05-31 14:10:00,32.01,32.02,31.9,31.93,503250.0,30.5765,30.5861,30.4715,30.5001,503250.0
2016-05-31 14:20:00,31.93,32.02,31.92,32.01,235434.0,30.5001,30.5861,30.4906,30.5765,235434.0
2016-05-31 14:30:00,32.01,32.01,31.91,31.92,106626.0,30.5765,30.5765,30.481,30.4906,106626.0
2016-05-31 14:40:00,31.91,31.91,31.77,31.86,288490.0,30.481,30.481,30.3473,30.4333,288490.0
2016-05-31 14:50:00,31.85,31.85,31.76,31.78,205450.0,30.4237,30.4237,30.3377,30.3568,205450.0
2016-05-31 15:00:00,31.78,31.8,31.68,31.78,312078.0,30.3568,30.3759,30.2613,30.3568,312078.0
2016-05-31 15:10:00,31.8,31.95,31.8,31.95,219666.0,30.3759,30.5192,30.3759,30.5192,219666.0
2016-05-31 15:20:00,31.93,31.97,31.88,31.95,244460.0,30.5001,30.5383,30.4524,30.5192,244460.0
2016-05-31 15:30:00,31.95,32.07,31.95,32.05,331638.0,30.5192,30.6338,30.5192,30.6147,331638.0
2016-05-31 15:40:00,32.06,32.19,32.05,32.17,238088.0,30.6243,30.7485,30.6147,30.7294,238088.0
2016-05-31 15:50:00,32.17,32.26,32.05,32.05,496038.0,30.7294,30.8153,30.6147,30.6147,496038.0
2016-06-01 09:30:00,31.77,31.85,31.63,31.71,285912.0,30.3473,30.4237,30.2136,30.29,285912.0
2016-06-01 09:40:00,31.69,31.8,31.65,31.75,227482.0,30.2709,30.3759,30.2327,30.3282,227482.0
2016-06-01 09:50:00,31.75,31.83,31.61,31.83,249746.0,30.3282,30.4046,30.1944,30.4046,249746.0
2016-06-01 10:00:00,31.83,32.02,31.64,31.98,663654.0,30.4046,30.5861,30.2231,30.5479,663654.0
2016-06-01 10:10:00,32.0,32.02,31.73,31.73,235652.0,30.567,30.5861,30.3091,30.3091,235652.0
2016-06-01 10:20:00,31.73,31.97,31.71,31.86,271622.0,30.3091,30.5383,30.29,30.4333,271622.0
2016-06-01 10:30:00,31.86,32.04,31.83,31.98,242648.0,30.4333,30.6052,30.4046,30.5479,242648.0
2016-06-01 10:40:00,31.97,31.97,31.85,31.86,133266.0,30.5383,30.5383,30.4237,30.4333,133266.0
2016-06-01 10:50:00,31.91,32.07,31.88,32.02,241992.0,30.481,30.6338,30.4524,30.5861,241992.0
2016-06-01 11:00:00,32.02,32.27,32.02,32.24,334954.0,30.5861,30.8249,30.5861,30.7962,334954.0
2016-06-01 11:10:00,32.24,32.35,32.23,32.3,213560.0,30.7962,30.9013,30.7867,30.8535,213560.0
2016-06-01 11:20:00,32.31,32.4,32.2,32.2,158220.0,30.8631,30.9491,30.758,30.758,158220.0
2016-06-01 11:30:00,32.19,32.2,32.08,32.16,117448.0,30.7485,30.758,30.6434,30.7198,117448.0
2016-06-01 11:40:00,32.14,32.19,32.09,32.18,152568.0,30.7007,30.7485,30.653,30.7389,152568.0
2016-06-01 11:50:00,32.18,32.29,32.18,32.26,107166.0,30.7389,30.844,30.7389,30.8153,107166.0
2016-06-01 12:00:00,32.27,32.42,32.27,32.35,157266.0,30.8249,30.9682,30.8249,30.9013,157266.0
2016-06-01 12:10:00,32.35,32.48,32.35,32.44,133034.0,30.9013,31.0255,30.9013,30.9873,133034.0
2016-06-01 12:20:00,32.44,32.52,32.43,32.48,125642.0,30.9873,31.0637,30.9777,31.0255,125642.0
2016-06-01 12:30:00,32.49,32.51,32.37,32.38,105886.0,31.035,31.0541,30.9204,30.93,105886.0
2016-06-01 12:40:00,32.38,32.55,32.38,32.48,103828.0,30.93,31.0924,30.93,31.0255,103828.0
2016-06-01 12:50:00,32.49,32.6,32.48,32.59,111780.0,31.035,31.1401,31.0255,31.1306,111780.0
2016-06-01 13:00:00,32.6,32.65,32.55,32.6,207536.0,31.1401,31.1879,31.0924,31.1401,207536.0
2016-06-01 13:10:00,32.6,32.6,32.49,32.57,76250.0,31.1401,31.1401,31.035,31.1115,76250.0
2016-06-01 13:20:00,32.57,32.65,32.52,32.53,97266.0,31.1115,31.1879,31.0637,31.0732,97266.0
2016-06-01 13:30:00,32.54,32.6,32.48,32.49,106764.0,31.0828,31.1401,31.0255,31.035,106764.0
2016-06-01 13:40:00,32.49,32.51,32.45,32.5,81842.0,31.035,31.0541,30.9968,31.0446,81842.0
2016-06-01 13:50:00,32.49,32.59,32.48,32.59,100332.0,31.035,31.1306,31.0255,31.1306,100332.0
2016-06-01 14:00:00,32.59,32.59,32.43,32.5,89776.0,31.1306,31.1306,30.9777,31.0446,89776.0
2016-06-01 14:10:00,32.51,32.71,32.51,32.67,164080.0,31.0541,31.2452,31.0541,31.207,164080.0
2016-06-01 14:20:00,32.67,32.71,32.63,32.66,65276.0,31.207,31.2452,31.1688,31.1974,65276.0
2016-06-01 14:30:00,32.65,32.67,32.55,32.59,108486.0,31.1879,31.207,31.0924,31.1306,108486.0
2016-06-01 14:40:00,32.62,32.65,32.57,32.6,108466.0,31.1592,31.1879,31.1115,31.1401,108466.0
2016-06-01 14:50:00,32.6,32.72,32.59,32.71,144868.0,31.1401,31.2547,31.1306,31.2452,144868.0
2016-06-01 15:00:00,32.72,32.73,32.67,32.69,178780.0,31.2547,31.2643,31.207,31.2261,178780.0
2016-06-01 15:10:00,32.69,32.82,32.68,32.77,193014.0,31.2261,31.3503,31.2165,31.3025,193014.0
2016-06-01 15:20:00,32.77,32.88,32.77,32.81,205828.0,31.3025,31.4076,31.3025,31.3407,205828.0
2016-06-01 15:30:00,32.83,32.87,32.76,32.87,118734.0,31.3598,31.398,31.2929,31.398,118734.0
2016-06-01 15:40:00,32.88,32.88,32.72,32.72,207640.0,31.4076,31.4076,31.2547,31.2547,207640.0
2016-06-01 15:50:00,32.72,32.78,32.65,32.74,478186.0,31.2547,31.3121,31.1879,31.2738,478186.0
2016-06-02 09:30:00,32.48,32.72,32.44,32.63,401128.0,31.0255,31.2547,30.9873,31.1688,401128.0
2016-06-02 09:40:00,32.62,32.74,32.47,32.49,286740.0,31.1592,31.2738,31.0159,31.035,286740.0
2016-06-02 09:50:00,32.49,32.57,32.4,32.52,367676.0,31.035,31.1115,30.9491,31.0637,367676.0
2016-06-02 10:00:00,32.52,32.81,32.5,32.7,234400.0,31.0637,31.3407,31.0446,31.2356,234400.0
2016-06-02 10:10:00,32.7,32.74,32.49,32.5,394820.0,31.2356,31.2738,31.035,31.0446,394820.0
2016-06-02 10:20:00,32.51,32.57,32.46,32.52,220224.0,31.0541,31.1115,31.0064,31.0637,220224.0
2016-06-02 10:30:00,32.51,32.72,32.49,32.68,311722.0,31.0541,31.2547,31.035,31.2165,311722.0
2016-06-02 10:40:00,32.68,32.71,32.6,32.64,179342.0,31.2165,31.2452,31.1401,31.1783,179342.0
2016-06-02 10:50:00,32.63,32.71,32.62,32.64,284110.0,31.1688,31.2452,31.1592,31.1783,284110.0
2016-06-02 11:00:00,32.68,32.84,32.62,32.77,447058.0,31.2165,31.3694,31.1592,31.3025,447058.0
2016-06-02 11:10:00,32.79,32.81,32.7,32.71,162118.0,31.3216,31.3407,31.2356,31.2452,162118.0
2016-06-02 11:20:00,32.74,32.77,32.61,32.76,153206.0,31.2738,31.3025,31.1497,31.2929,153206.0
2016-06-02 11:30:00,32.76,32.85,32.71,32.8,156946.0,31.2929,31.3789,31.2452,31.3312,156946.0
2016-06-02 11:40:00,32.8,32.88,32.8,32.81,134096.0,31.3312,31.4076,31.3312,31.3407,134096.0
2016-06-02 11:50:00,32.81,32.93,32.76,32.85,204344.0,31.3407,31.4553,31.2929,31.3789,204344.0
2016-06-02 12:00:00,32.86,32.87,32.77,32.82,160244.0,31.3885,31.398,31.3025,31.3503,160244.0
2016-06-02 12:10:00,32.83,32.85,32.81,32.84,109990.0,31.3598,31.3789,31.3407,31.3694,109990.0
2016-06-02 12:20:00,32.84,32.86,32.75,32.77,123200.0,31.3694,31.3885,31.2834,31.3025,123200.0
2016-06-02 12:30:00,32.77,32.8,32.73,32.77,72640.0,31.3025,31.3312,31.2643,31.3025,72640.0
2016-06-02 12:40:00,32.77,32.8,32.77,32.79,71302.0,31.3025,31.3312,31.3025,31.3216,71302.0
2016-06-02 12:50:00,32.8,32.88,32.8,32.87,107994.0,31.3312,31.4076,31.3312,31.398,107994.0
2016-06-02 13:00:00,32.87,32.96,32.83,32.88,174164.0,31.398,31.484,31.3598,31.4076,174164.0
2016-06-02 13:10:00,32.89,32.93,32.88,32.88,197630.0,31.4171,31.4553,31.4076,31.4076,197630.0
2016-06-02 13:20:00,32.9,32.9,32.83,32.83,113544.0,31.4267,31.4267,31.3598,31.3598,113544.0
2016-06-02 13:30:00,32.82,32.95,32.82,32.91,135430.0,31.3503,31.4744,31.3503,31.4362,135430.0
2016-06-02 13:40:00,32.92,33.0,32.88,32.97,191630.0,31.4458,31.5222,31.4076,31.4935,191630.0
2016-06-02 13:50:00,32.96,33.1,32.94,33.08,192170.0,31.484,31.6177,31.4649,31.5986,192170.0
2016-06-02 14:00:00,33.09,33.18,33.08,33.14,168754.0,31.6082,31.6941,31.5986,31.6559,168754.0
2016-06-02 14:10:00,33.14,33.17,33.06,33.17,144540.0,31.6559,31.6846,31.5795,31.6846,144540.0
2016-06-02 14:20:00,33.17,33.22,33.13,33.16,188108.0,31.6846,31.7323,31.6464,31.675,188108.0
2016-06-02 14:30:00,33.17,33.21,33.14,33.15,87712.0,31.6846,31.7228,31.6559,31.6655,87712.0
2016-06-02 14:40:00,33.15,33.27,33.15,33.24,139506.0,31.6655,31.7801,31.6655,31.7515,139506.0
2016-06-02 14:50:00,33.24,33.27,33.22,33.24,155608.0,31.7515,31.7801,31.7323,31.7515,155608.0
2016-06-02 15:00:00,33.24,33.31,33.18,33.19,225702.0,31.7515,31.8183,31.6941,31.7037,225702.0
2016-06-02 15:10:00,33.19,33.25,33.18,33.21,77928.0,31.7037,31.761,31.6941,31.7228,77928.0
2016-06-02 15:20:00,33.21,33.29,33.21,33.25,106282.0,31.7228,31.7992,31.7228,31.761,106282.0
2016-06-02 15:30:00,33.25,33.28,33.25,33.25,195782.0,31.761,31.7897,31.761,31.761,195782.0
2016-06-02 15:40:00,33.26,33.27,33.15,33.2,298628.0,31.7706,31.7801,31.6655,31.7132,298628.0
2016-06-02 15:50:00,33.2,33.48,33.2,33.47,633556.0,31.7132,31.9807,31.7132,31.9712,633556.0
2016-06-03 09:30:00,33.25,33.29,32.78,32.84,683362.0,31.761,31.7992,31.3121,31.3694,683362.0
2016-06-03 09:40:00,32.85,32.85,32.58,32.65,325868.0,31.3789,31.3789,31.121,31.1879,325868.0
2016-06-03 09:50:00,32.63,32.63,32.41,32.54,573566.0,31.1688,31.1688,30.9586,31.0828,573566.0
2016-06-03 10:00:00,32.49,32.54,32.16,32.2,556378.0,31.035,31.0828,30.7198,30.758,556378.0
2016-06-03 10:10:00,32.22,32.43,32.15,32.22,414222.0,30.7771,30.9777,30.7103,30.7771,414222.0
2016-06-03 10:20:00,32.2,32.35,32.06,32.28,373366.0,30.758,30.9013,30.6243,30.8344,373366.0
2016-06-03 10:30:00,32.27,32.51,32.21,32.46,476414.0,30.8249,31.0541,30.7676,31.0064,476414.0
2016-06-03 10:40:00,32.47,32.5,32.24,32.44,320584.0,31.0159,31.0446,30.7962,30.9873,320584.0
2016-06-03 10:50:00,32.44,32.61,32.38,32.51,406146.0,30.9873,31.1497,30.93,31.0541,406146.0
2016-06-03 11:00:00,32.54,32.55,32.33,32.38,202534.0,31.0828,31.0924,30.8822,30.93,202534.0
2016-06-03 11:10:00,32.35,32.38,32.22,32.34,266410.0,30.9013,30.93,30.7771,30.8918,266410.0
2016-06-03 11:20:00,32.33,32.39,32.17,32.21,282538.0,30.8822,30.9395,30.7294,30.7676,282538.0
2016-06-03 11:30:00,32.22,32.51,32.19,32.51,247314.0,30.7771,31.0541,30.7485,31.0541,247314.0
2016-06-03 11:40:00,32.49,32.6,32.47,32.6,246064.0,31.035,31.1401,31.0159,31.1401,246064.0
2016-06-03 11:50:00,32.6,32.73,32.54,32.68,307060.0,31.1401,31.2643,31.0828,31.2165,307060.0
2016-06-03 12:00:00,32.7,32.74,32.6,32.65,289600.0,31.2356,31.2738,31.1401,31.1879,289600.0
2016-06-03 12:10:00,32.65,32.76,32.58,32.6,222226.0,31.1879,31.2929,31.121,31.1401,222226.0
2016-06-03 12:20:00,32.6,32.78,32.6,32.68,264434.0,31.1401,31.3121,31.1401,31.2165,264434.0
2016-06-03 12:30:00,32.69,32.79,32.67,32.7,174116.0,31.2261,31.3216,31.207,31.2356,174116.0
2016-06-03 12:40:00,32.7,32.72,32.49,32.49,183268.0,31.2356,31.2547,31.035,31.035,183268.0
2016-06-03 12:50:00,32.49,32.6,32.47,32.51,165372.0,31.035,31.1401,31.0159,31.0541,165372.0
2016-06-03 13:00:00,32.51,32.6,32.49,32.59,143540.0,31.0541,31.1401,31.035,31.1306,143540.0
2016-06-03 13:10:00,32.59,32.68,32.58,32.67,105432.0,31.1306,31.2165,31.121,31.207,105432.0
2016-06-03 13:20:00,32.66,32.74,32.61,32.62,151908.0,31.1974,31.2738,31.1497,31.1592,151908.0
2016-06-03 13:30:00,32.65,32.74,32.59,32.68,127712.0,31.1879,31.2738,31.1306,31.2165,127712.0
2016-06-03 13:40:00,32.7,32.79,32.7,32.71,168178.0,31.2356,31.3216,31.2356,31.2452,168178.0
2016-06-03 13:50:00,32.71,32.85,32.68,32.84,187836.0,31.2452,31.3789,31.2165,31.3694,187836.0
2016-06-03 14:00:00,32.81,32.83,32.69,32.71,137650.0,31.3407,31.3598,31.2261,31.2452,137650.0
2016-06-03 14:10:00,32.74,32.8,32.69,32.76,95738.0,31.2738,31.3312,31.2261,31.2929,95738.0
2016-06-03 14:20:00,32.77,32.91,32.72,32.88,280052.0,31.3025,31.4362,31.2547,31.4076,280052.0
2016-06-03 14:30:00,32.88,33.06,32.87,33.05,263784.0,31.4076,31.5795,31.398,31.57,263784.0
2016-06-03 14:40:00,33.05,33.07,32.97,33.0,183576.0,31.57,31.5891,31.4935,31.5222,183576.0
2016-06-03 14:50:00,33.01,33.12,32.99,33.0,243872.0,31.5318,31.6368,31.5126,31.5222,243872.0
2016-06-03 15:00:00,32.99,33.0,32.9,32.94,129720.0,31.5126,31.5222,31.4267,31.4649,129720.0
2016-06-03 15:10:00,32.92,32.98,32.89,32.9,73476.0,31.4458,31.5031,31.4171,31.4267,73476.0
2016-06-03 15:20:00,32.89,33.0,32.87,32.98,110576.0,31.4171,31.5222,31.398,31.5031,110576.0
2016-06-03 15:30:00,32.99,32.99,32.92,32.99,135252.0,31.5126,31.5126,31.4458,31.5126,135252.0
2016-06-03 15:40:00,32.98,32.98,32.85,32.88,320604.0,31.5031,31.5031,31.3789,31.4076,320604.0
2016-06-03 15:50:00,32.88,32.97,32.81,32.87,527046.0,31.4076,31.4935,31.3407,31.398,527046.0
2016-06-06 09:30:00,32.98,33.15,32.92,33.02,429208.0,31.5031,31.6655,31.4458,31.5413,429208.0
2016-06-06 09:40:00,33.03,33.38,32.97,33.33,596298.0,31.5509,31.8852,31.4935,31.8374,596298.0
2016-06-06 09:50:00,33.32,33.49,33.32,33.4,387874.0,31.8279,31.9903,31.8279,31.9043,387874.0
2016-06-06 10:00:00,33.41,33.54,33.37,33.48,386758.0,31.9138,32.038,31.8756,31.9807,386758.0
2016-06-06 10:10:00,33.49,33.54,33.41,33.52,198158.0,31.9903,32.038,31.9138,32.0189,198158.0
2016-06-06 10:20:00,33.52,33.57,33.38,33.41,208720.0,32.0189,32.0667,31.8852,31.9138,208720.0
2016-06-06 10:30:00,33.43,33.6,33.43,33.52,184190.0,31.9329,32.0953,31.9329,32.0189,184190.0
2016-06-06 10:40:00,33.52,33.6,33.49,33.49,140176.0,32.0189,32.0953,31.9903,31.9903,140176.0
2016-06-06 10:50:00,33.49,33.67,33.41,33.6,306114.0,31.9903,32.1622,31.9138,32.0953,306114.0
2016-06-06 11:00:00,33.59,33.6,33.41,33.54,171428.0,32.0858,32.0953,31.9138,32.038,171428.0
2016-06-06 11:10:00,33.54,33.57,33.49,33.53,113002.0,32.038,32.0667,31.9903,32.0285,113002.0
2016-06-06 11:20:00,33.53,33.53,33.4,33.43,187406.0,32.0285,32.0285,31.9043,31.9329,187406.0
2016-06-06 11:30:00,33.44,33.56,33.42,33.55,92452.0,31.9425,32.0571,31.9234,32.0476,92452.0
2016-06-06 11:40:00,33.57,33.64,33.52,33.63,144942.0,32.0667,32.1335,32.0189,32.124,144942.0
2016-06-06 11:50:00,33.64,33.74,33.58,33.6,204728.0,32.1335,32.2291,32.0762,32.0953,204728.0
2016-06-06 12:00:00,33.62,33.66,33.56,33.56,84636.0,32.1144,32.1526,32.0571,32.0571,84636.0
2016-06-06 12:10:00,33.56,33.58,33.52,33.56,82454.0,32.0571,32.0762,32.0189,32.0571,82454.0
2016-06-06 12:20:00,33.57,33.6,33.52,33.58,154412.0,32.0667,32.0953,32.0189,32.0762,154412.0
2016-06-06 12:30:00,33.59,33.71,33.46,33.56,247338.0,32.0858,32.2004,31.9616,32.0571,247338.0
2016-06-06 12:40:00,33.57,33.67,33.51,33.54,121718.0,32.0667,32.1622,32.0094,32.038,121718.0
2016-06-06 12:50:00,33.55,33.6,33.38,33.57,254944.0,32.0476,32.0953,31.8852,32.0667,254944.0
2016-06-06 13:00:00,33.56,33.69,33.55,33.68,215716.0,32.0571,32.1813,32.0476,32.1717,215716.0
2016-06-06 13:10:00,33.69,33.85,33.69,33.78,216950.0,32.1813,32.3341,32.1813,32.2673,216950.0
2016-06-06 13:20:00,33.8,33.87,33.79,33.83,157514.0,32.2864,32.3532,32.2768,32.315,157514.0
2016-06-06 13:30:00,33.82,33.82,33.76,33.77,91524.0,32.3055,32.3055,32.2482,32.2577,91524.0
2016-06-06 13:40:00,33.77,33.85,33.77,33.85,86178.0,32.2577,32.3341,32.2577,32.3341,86178.0
2016-06-06 13:50:00,33.86,33.98,33.85,33.91,151906.0,32.3437,32.4583,32.3341,32.3914,151906.0
2016-06-06 14:00:00,33.9,33.99,33.88,33.98,121252.0,32.3819,32.4679,32.3628,32.4583,121252.0
2016-06-06 14:10:00,33.99,34.05,33.96,34.02,234226.0,32.4679,32.5252,32.4392,32.4965,234226.0
2016-06-06 14:20:00,34.04,34.09,34.03,34.06,144498.0,32.5156,32.5634,32.5061,32.5347,144498.0
2016-06-06 14:30:00,34.07,34.12,34.04,34.11,143732.0,32.5443,32.592,32.5156,32.5825,143732.0
2016-06-06 14:40:00,34.12,34.18,34.09,34.17,196178.0,32.592,32.6494,32.5634,32.6398,196178.0
2016-06-06 14:50:00,34.17,34.24,34.12,34.14,255438.0,32.6398,32.7067,32.592,32.6111,255438.0
2016-06-06 15:00:00,34.14,34.18,34.08,34.12,144364.0,32.6111,32.6494,32.5538,32.592,144364.0
2016-06-06 15:10:00,34.12,34.18,34.12,34.14,136124.0,32.592,32.6494,32.592,32.6111,136124.0
2016-06-06 15:20:00,34.13,34.16,34.06,34.09,90908.0,32.6016,32.6303,32.5347,32.5634,90908.0
2016-06-06 15:30:00,34.07,34.13,34.04,34.11,176132.0,32.5443,32.6016,32.5156,32.5825,176132.0
2016-06-06 15:40:00,34.12,34.13,34.02,34.06,242712.0,32.592,32.6016,32.4965,32.5347,242712.0
2016-06-06 15:50:00,34.06,34.06,33.9,33.96,390120.0,32.5347,32.5347,32.3819,32.4392,390120.0
2016-06-07 09:30:00,34.0,34.15,33.88,34.1,497272.0,32.4774,32.6207,32.3628,32.5729,497272.0
2016-06-07 09:40:00,34.09,34.12,33.75,33.88,361374.0,32.5634,32.592,32.2386,32.3628,361374.0
2016-06-07 09:50:00,33.87,33.94,33.72,33.85,234224.0,32.3532,32.4201,32.21,32.3341,234224.0
2016-06-07 10:00:00,33.85,33.93,33.77,33.82,213638.0,32.3341,32.4106,32.2577,32.3055,213638.0
2016-06-07 10:10:00,33.85,34.02,33.85,34.02,192566.0,32.3341,32.4965,32.3341,32.4965,192566.0
2016-06-07 10:20:00,34.02,34.07,33.98,34.04,132172.0,32.4965,32.5443,32.4583,32.5156,132172.0
2016-06-07 10:30:00,34.05,34.14,34.05,34.13,220952.0,32.5252,32.6111,32.5252,32.6016,220952.0
2016-06-07 10:40:00,34.13,34.23,34.12,34.12,244496.0,32.6016,32.6971,32.592,32.592,244496.0
2016-06-07 10:50:00,34.12,34.15,34.05,34.15,134248.0,32.592,32.6207,32.5252,32.6207,134248.0
2016-06-07 11:00:00,34.15,34.15,34.08,34.08,51800.0,32.6207,32.6207,32.5538,32.5538,51800.0
2016-06-07 11:10:00,34.07,34.17,34.05,34.14,102134.0,32.5443,32.6398,32.5252,32.6111,102134.0
2016-06-07 11:20:00,34.15,34.21,34.13,34.2,128314.0,32.6207,32.678,32.6016,32.6685,128314.0
2016-06-07 11:30:00,34.2,34.32,34.2,34.32,344082.0,32.6685,32.7831,32.6685,32.7831,344082.0
2016-06-07 11:40:00,34.32,34.4,34.26,34.35,151560.0,32.7831,32.8595,32.7258,32.8117,151560.0
2016-06-07 11:50:00,34.34,34.39,34.31,34.32,167840.0,32.8022,32.85,32.7735,32.7831,167840.0
2016-06-07 12:00:00,34.32,34.45,34.31,34.43,124176.0,32.7831,32.9073,32.7735,32.8882,124176.0
2016-06-07 12:10:00,34.42,34.43,34.35,34.37,55918.0,32.8786,32.8882,32.8117,32.8308,55918.0
2016-06-07 12:20:00,34.35,34.44,34.35,34.39,72638.0,32.8117,32.8977,32.8117,32.85,72638.0
2016-06-07 12:30:00,34.41,34.47,34.38,34.46,46278.0,32.8691,32.9264,32.8404,32.9168,46278.0
2016-06-07 12:40:00,34.45,34.52,34.44,34.48,131164.0,32.9073,32.9741,32.8977,32.9359,131164.0
2016-06-07 12:50:00,34.47,34.48,34.44,34.46,96510.0,32.9264,32.9359,32.8977,32.9168,96510.0
2016-06-07 13:00:00,34.46,34.52,34.45,34.52,93346.0,32.9168,32.9741,32.9073,32.9741,93346.0
2016-06-07 13:10:00,34.52,34.52,34.47,34.51,58604.0,32.9741,32.9741,32.9264,32.9646,58604.0
2016-06-07 13:20:00,34.52,34.6,34.52,34.58,108076.0,32.9741,33.0505,32.9741,33.0314,108076.0
2016-06-07 13:30:00,34.58,34.58,34.51,34.51,95544.0,33.0314,33.0314,32.9646,32.9646,95544.0
2016-06-07 13:40:00,34.51,34.58,34.5,34.57,95180.0,32.9646,33.0314,32.955,33.0219,95180.0
2016-06-07 13:50:00,34.57,34.57,34.47,34.49,93028.0,33.0219,33.0219,32.9264,32.9455,93028.0
2016-06-07 14:00:00,34.49,34.57,34.49,34.54,99078.0,32.9455,33.0219,32.9455,32.9932,99078.0
2016-06-07 14:10:00,34.54,34.58,34.52,34.54,107212.0,32.9932,33.0314,32.9741,32.9932,107212.0
2016-06-07 14:20:00,34.54,34.6,34.54,34.57,158892.0,32.9932,33.0505,32.9932,33.0219,158892.0
2016-06-07 14:30:00,34.56,34.57,34.47,34.49,106858.0,33.0123,33.0219,32.9264,32.9455,106858.0
2016-06-07 14:40:00,34.49,34.52,34.49,34.49,169946.0,32.9455,32.9741,32.9455,32.9455,169946.0
2016-06-07 14:50:00,34.49,34.51,34.43,34.44,126140.0,32.9455,32.9646,32.8882,32.8977,126140.0
2016-06-07 15:00:00,34.44,34.45,34.37,34.38,104608.0,32.8977,32.9073,32.8308,32.8404,104608.0
2016-06-07 15:10:00,34.38,34.39,34.27,34.27,198720.0,32.8404,32.85,32.7353,32.7353,198720.0
2016-06-07 15:20:00,34.28,34.35,34.26,34.33,117584.0,32.7449,32.8117,32.7258,32.7926,117584.0
2016-06-07 15:30:00,34.33,34.34,34.26,34.26,106444.0,32.7926,32.8022,32.7258,32.7258,106444.0
2016-06-07 15:40:00,34.27,34.33,34.21,34.28,209748.0,32.7353,32.7926,32.678,32.7449,209748.0
2016-06-07 15:50:00,34.27,34.29,34.18,34.22,219376.0,32.7353,32.7544,32.6494,32.6876,219376.0
2016-06-08 09:30:00,34.31,34.47,34.31,34.41,337882.0,32.7735,32.9264,32.7735,32.8691,337882.0
2016-06-08 09:40:00,34.44,34.52,34.4,34.46,364364.0,32.8977,32.9741,32.8595,32.9168,364364.0
2016-06-08 09:50:00,34.46,34.61,34.46,34.6,275260.0,32.9168,33.0601,32.9168,33.0505,275260.0
2016-06-08 10:00:00,34.6,34.63,34.42,34.46,304644.0,33.0505,33.0792,32.8786,32.9168,304644.0
2016-06-08 10:10:00,34.45,34.54,34.34,34.49,340620.0,32.9073,32.9932,32.8022,32.9455,340620.0
2016-06-08 10:20:00,34.47,34.55,34.43,34.52,174312.0,32.9264,33.0028,32.8882,32.9741,174312.0
2016-06-08 10:30:00,34.5,34.59,34.4,34.58,232382.0,32.955,33.041,32.8595,33.0314,232382.0
2016-06-08 10:40:00,34.57,34.7,34.54,34.68,435864.0,33.0219,33.1461,32.9932,33.127,435864.0
2016-06-08 10:50:00,34.7,34.72,34.52,34.56,231150.0,33.1461,33.1652,32.9741,33.0123,231150.0
2016-06-08 11:00:00,34.55,34.57,34.4,34.45,148900.0,33.0028,33.0219,32.8595,32.9073,148900.0
2016-06-08 11:10:00,34.45,34.49,34.37,34.43,174720.0,32.9073,32.9455,32.8308,32.8882,174720.0
2016-06-08 11:20:00,34.45,34.48,34.32,34.47,206438.0,32.9073,32.9359,32.7831,32.9264,206438.0
2016-06-08 11:30:00,34.49,34.75,34.47,34.74,344996.0,32.9455,33.1938,32.9264,33.1843,344996.0
2016-06-08 11:40:00,34.75,34.82,34.72,34.79,202306.0,33.1938,33.2607,33.1652,33.232,202306.0
2016-06-08 11:50:00,34.77,34.81,34.72,34.8,107740.0,33.2129,33.2511,33.1652,33.2416,107740.0
2016-06-08 12:00:00,34.8,34.95,34.79,34.93,203260.0,33.2416,33.3849,33.232,33.3658,203260.0
2016-06-08 12:10:00,34.94,35.03,34.88,34.9,397940.0,33.3753,33.4613,33.318,33.3371,397940.0
2016-06-08 12:20:00,34.89,34.95,34.88,34.95,114200.0,33.3276,33.3849,33.318,33.3849,114200.0
2016-06-08 12:30:00,34.95,35.02,34.92,34.92,181008.0,33.3849,33.4517,33.3562,33.3562,181008.0
2016-06-08 12:40:00,34.92,34.94,34.89,34.91,50678.0,33.3562,33.3753,33.3276,33.3467,50678.0
2016-06-08 12:50:00,34.92,35.03,34.85,35.03,149348.0,33.3562,33.4613,33.2894,33.4613,149348.0
2016-06-08 13:00:00,35.04,35.06,34.99,34.99,59484.0,33.4708,33.49,33.4231,33.4231,59484.0
2016-06-08 13:10:00,34.99,35.1,34.98,35.1,123208.0,33.4231,33.5282,33.4135,33.5282,123208.0
2016-06-08 13:20:00,35.09,35.12,34.94,34.95,139680.0,33.5186,33.5473,33.3753,33.3849,139680.0
2016-06-08 13:30:00,34.95,34.97,34.9,34.9,93954.0,33.3849,33.404,33.3371,33.3371,93954.0
2016-06-08 13:40:00,34.9,34.94,34.85,34.91,119632.0,33.3371,33.3753,33.2894,33.3467,119632.0
2016-06-08 13:50:00,34.92,34.93,34.86,34.9,91438.0,33.3562,33.3658,33.2989,33.3371,91438.0
2016-06-08 14:00:00,34.9,34.91,34.8,34.84,109700.0,33.3371,33.3467,33.2416,33.2798,109700.0
2016-06-08 14:10:00,34.85,34.91,34.84,34.87,115626.0,33.2894,33.3467,33.2798,33.3085,115626.0
2016-06-08 14:20:00,34.88,34.99,34.83,34.97,136596.0,33.318,33.4231,33.2703,33.404,136596.0
2016-06-08 14:30:00,34.97,35.01,34.93,34.98,122188.0,33.404,33.4422,33.3658,33.4135,122188.0
2016-06-08 14:40:00,34.98,35.05,34.96,35.01,137720.0,33.4135,33.4804,33.3944,33.4422,137720.0
2016-06-08 14:50:00,35.02,35.15,35.02,35.13,257304.0,33.4517,33.5759,33.4517,33.5568,257304.0
2016-06-08 15:00:00,35.1,35.13,35.04,35.12,153126.0,33.5282,33.5568,33.4708,33.5473,153126.0
2016-06-08 15:10:00,35.13,35.15,35.08,35.1,103246.0,33.5568,33.5759,33.5091,33.5282,103246.0
2016-06-08 15:20:00,35.09,35.18,35.07,35.12,198066.0,33.5186,33.6046,33.4995,33.5473,198066.0
2016-06-08 15:30:00,35.11,35.12,35.03,35.08,132682.0,33.5377,33.5473,33.4613,33.5091,132682.0
2016-06-08 15:40:00,35.08,35.12,35.05,35.11,212368.0,33.5091,33.5473,33.4804,33.5377,212368.0
2016-06-08 15:50:00,35.11,35.18,34.94,35.01,627308.0,33.5377,33.6046,33.3753,33.4422,627308.0
2016-06-09 09:30:00,34.55,34.56,34.14,34.24,477954.0,33.0028,33.0123,32.6111,32.7067,477954.0
2016-06-09 09:40:00,34.24,34.45,34.13,34.35,420720.0,32.7067,32.9073,32.6016,32.8117,420720.0
2016-06-09 09:50:00,34.35,34.55,34.24,34.3,407206.0,32.8117,33.0028,32.7067,32.764,407206.0
2016-06-09 10:00:00,34.3,34.31,34.01,34.15,372502.0,32.764,32.7735,32.487,32.6207,372502.0
2016-06-09 10:10:00,34.15,34.29,34.11,34.17,324818.0,32.6207,32.7544,32.5825,32.6398,324818.0
2016-06-09 10:20:00,34.18,34.34,34.15,34.18,241416.0,32.6494,32.8022,32.6207,32.6494,241416.0
2016-06-09 10:30:00,34.17,34.26,34.07,34.22,226082.0,32.6398,32.7258,32.5443,32.6876,226082.0
2016-06-09 10:40:00,34.22,34.35,34.18,34.3,244522.0,32.6876,32.8117,32.6494,32.764,244522.0
2016-06-09 10:50:00,34.31,34.33,34.19,34.22,158450.0,32.7735,32.7926,32.6589,32.6876,158450.0
2016-06-09 11:00:00,34.23,34.44,34.22,34.43,199198.0,32.6971,32.8977,32.6876,32.8882,199198.0
2016-06-09 11:10:00,34.44,34.48,34.31,34.32,250754.0,32.8977,32.9359,32.7735,32.7831,250754.0
2016-06-09 11:20:00,34.31,34.34,34.23,34.27,169786.0,32.7735,32.8022,32.6971,32.7353,169786.0
2016-06-09 11:30:00,34.25,34.27,34.19,34.27,167636.0,32.7162,32.7353,32.6589,32.7353,167636.0
2016-06-09 11:40:00,34.28,34.3,34.19,34.21,81548.0,32.7449,32.764,32.6589,32.678,81548.0
2016-06-09 11:50:00,34.19,34.25,34.11,34.15,212916.0,32.6589,32.7162,32.5825,32.6207,212916.0
2016-06-09 12:00:00,34.13,34.27,34.1,34.17,146552.0,32.6016,32.7353,32.5729,32.6398,146552.0
2016-06-09 12:10:00,34.16,34.18,34.03,34.08,165758.0,32.6303,32.6494,32.5061,32.5538,165758.0
2016-06-09 12:20:00,34.07,34.16,33.99,34.16,260042.0,32.5443,32.6303,32.4679,32.6303,260042.0
2016-06-09 12:30:00,34.16,34.24,34.12,34.22,177174.0,32.6303,32.7067,32.592,32.6876,177174.0
2016-06-09 12:40:00,34.22,34.33,34.21,34.31,202810.0,32.6876,32.7926,32.678,32.7735,202810.0
2016-06-09 12:50:00,34.3,34.38,34.27,34.34,108416.0,32.764,32.8404,32.7353,32.8022,108416.0
2016-06-09 13:00:00,34.35,34.37,34.23,34.24,101582.0,32.8117,32.8308,32.6971,32.7067,101582.0
2016-06-09 13:10:00,34.24,34.46,34.24,34.44,186014.0,32.7067,32.9168,32.7067,32.8977,186014.0
2016-06-09 13:20:00,34.44,34.48,34.38,34.44,118594.0,32.8977,32.9359,32.8404,32.8977,118594.0
2016-06-09 13:30:00,34.43,34.49,34.41,34.42,81230.0,32.8882,32.9455,32.8691,32.8786,81230.0
2016-06-09 13:40:00,34.41,34.42,34.31,34.31,78942.0,32.8691,32.8786,32.7735,32.7735,78942.0
2016-06-09 13:50:00,34.31,34.31,34.14,34.26,149592.0,32.7735,32.7735,32.6111,32.7258,149592.0
2016-06-09 14:00:00,34.26,34.27,34.21,34.23,70216.0,32.7258,32.7353,32.678,32.6971,70216.0
2016-06-09 14:10:00,34.23,34.4,34.22,34.32,158504.0,32.6971,32.8595,32.6876,32.7831,158504.0
2016-06-09 14:20:00,34.33,34.37,34.24,34.24,93170.0,32.7926,32.8308,32.7067,32.7067,93170.0
2016-06-09 14:30:00,34.26,34.43,34.26,34.43,133000.0,32.7258,32.8882,32.7258,32.8882,133000.0
2016-06-09 14:40:00,34.42,34.52,34.38,34.43,243106.0,32.8786,32.9741,32.8404,32.8882,243106.0
2016-06-09 14:50:00,34.43,34.45,34.35,34.38,103986.0,32.8882,32.9073,32.8117,32.8404,103986.0
2016-06-09 15:00:00,34.37,34.51,34.37,34.48,135770.0,32.8308,32.9646,32.8308,32.9359,135770.0
2016-06-09 15:10:00,34.45,34.47,34.35,34.4,128730.0,32.9073,32.9264,32.8117,32.8595,128730.0
2016-06-09 15:20:00,34.38,34.4,34.33,34.37,94786.0,32.8404,32.8595,32.7926,32.8308,94786.0
2016-06-09 15:30:00,34.35,34.4,34.34,34.37,99338.0,32.8117,32.8595,32.8022,32.8308,99338.0
2016-06-09 15:40:00,34.37,34.46,34.35,34.45,215302.0,32.8308,32.9168,32.8117,32.9073,215302.0
2016-06-09 15:50:00,34.44,34.5,34.32,34.32,334944.0,32.8977,32.955,32.7831,32.7831,334944.0
2016-06-10 09:30:00,33.39,33.48,32.97,33.05,740042.0,31.8947,31.9807,31.4935,31.57,740042.0
2016-06-10 09:40:00,33.04,33.15,32.88,33.06,578432.0,31.5604,31.6655,31.4076,31.5795,578432.0
2016-06-10 09:50:00,33.05,33.27,32.97,33.19,465956.0,31.57,31.7801,31.4935,31.7037,465956.0
2016-06-10 10:00:00,33.17,33.32,32.99,32.99,346110.0,31.6846,31.8279,31.5126,31.5126,346110.0
2016-06-10 10:10:00,33.0,33.17,32.92,33.11,314164.0,31.5222,31.6846,31.4458,31.6273,314164.0
2016-06-10 10:20:00,33.13,33.33,33.08,33.24,420754.0,31.6464,31.8374,31.5986,31.7515,420754.0
2016-06-10 10:30:00,33.27,33.38,33.19,33.19,336194.0,31.7801,31.8852,31.7037,31.7037,336194.0
2016-06-10 10:40:00,33.19,33.32,33.13,33.16,216316.0,31.7037,31.8279,31.6464,31.675,216316.0
2016-06-10 10:50:00,33.15,33.26,33.09,33.23,273288.0,31.6655,31.7706,31.6082,31.7419,273288.0
2016-06-10 11:00:00,33.22,33.54,33.21,33.54,422296.0,31.7323,32.038,31.7228,32.038,422296.0
2016-06-10 11:10:00,33.54,33.63,33.49,33.52,250870.0,32.038,32.124,31.9903,32.0189,250870.0
2016-06-10 11:20:00,33.54,33.58,33.48,33.51,139114.0,32.038,32.0762,31.9807,32.0094,139114.0
2016-06-10 11:30:00,33.52,33.55,33.38,33.41,233230.0,32.0189,32.0476,31.8852,31.9138,233230.0
2016-06-10 11:40:00,33.4,33.44,33.26,33.35,213798.0,31.9043,31.9425,31.7706,31.8565,213798.0
2016-06-10 11:50:00,33.35,33.44,33.32,33.4,92978.0,31.8565,31.9425,31.8279,31.9043,92978.0
2016-06-10 12:00:00,33.4,33.47,33.24,33.27,240486.0,31.9043,31.9712,31.7515,31.7801,240486.0
2016-06-10 12:10:00,33.24,33.27,33.11,33.18,207708.0,31.7515,31.7801,31.6273,31.6941,207708.0
2016-06-10 12:20:00,33.16,33.21,33.09,33.13,108870.0,31.675,31.7228,31.6082,31.6464,108870.0
2016-06-10 12:30:00,33.12,33.21,33.04,33.18,233384.0,31.6368,31.7228,31.5604,31.6941,233384.0
2016-06-10 12:40:00,33.19,33.25,33.18,33.2,158702.0,31.7037,31.761,31.6941,31.7132,158702.0
2016-06-10 12:50:00,33.19,33.24,33.17,33.19,106966.0,31.7037,31.7515,31.6846,31.7037,106966.0
2016-06-10 13:00:00,33.18,33.21,33.08,33.1,186766.0,31.6941,31.7228,31.5986,31.6177,186766.0
2016-06-10 13:10:00,33.09,33.18,33.09,33.12,73940.0,31.6082,31.6941,31.6082,31.6368,73940.0
2016-06-10 13:20:00,33.12,33.18,33.04,33.12,180474.0,31.6368,31.6941,31.5604,31.6368,180474.0
2016-06-10 13:30:00,33.12,33.12,33.0,33.05,95150.0,31.6368,31.6368,31.5222,31.57,95150.0
2016-06-10 13:40:00,33.05,33.09,32.92,32.95,152514.0,31.57,31.6082,31.4458,31.4744,152514.0
2016-06-10 13:50:00,32.94,32.95,32.77,32.79,370220.0,31.4649,31.4744,31.3025,31.3216,370220.0
2016-06-10 14:00:00,32.8,32.84,32.74,32.77,262414.0,31.3312,31.3694,31.2738,31.3025,262414.0
2016-06-10 14:10:00,32.77,32.79,32.65,32.68,260420.0,31.3025,31.3216,31.1879,31.2165,260420.0
2016-06-10 14:20:00,32.68,32.82,32.68,32.77,191078.0,31.2165,31.3503,31.2165,31.3025,191078.0
2016-06-10 14:30:00,32.77,32.94,32.74,32.93,214764.0,31.3025,31.4649,31.2738,31.4553,214764.0
2016-06-10 14:40:00,32.93,32.93,32.73,32.74,201598.0,31.4553,31.4553,31.2643,31.2738,201598.0
2016-06-10 14:50:00,32.74,32.76,32.68,32.71,164628.0,31.2738,31.2929,31.2165,31.2452,164628.0
2016-06-10 15:00:00,32.7,32.76,32.65,32.68,173980.0,31.2356,31.2929,31.1879,31.2165,173980.0
2016-06-10 15:10:00,32.68,32.7,32.6,32.68,195698.0,31.2165,31.2356,31.1401,31.2165,195698.0
2016-06-10 15:20:00,32.68,32.88,32.68,32.88,321710.0,31.2165,31.4076,31.2165,31.4076,321710.0
2016-06-10 15:30:00,32.88,32.98,32.84,32.89,220828.0,31.4076,31.5031,31.3694,31.4171,220828.0
2016-06-10 15:40:00,32.9,33.02,32.84,33.01,283908.0,31.4267,31.5413,31.3694,31.5318,283908.0
2016-06-10 15:50:00,33.0,33.0,32.82,32.9,498600.0,31.5222,31.5222,31.3503,31.4267,498600.0
2016-06-13 09:30:00,32.59,32.9,32.44,32.47,412182.0,31.1306,31.4267,30.9873,31.0159,412182.0
2016-06-13 09:40:00,32.49,32.85,32.48,32.84,428938.0,31.035,31.3789,31.0255,31.3694,428938.0
2016-06-13 09:50:00,32.84,32.97,32.74,32.79,412278.0,31.3694,31.4935,31.2738,31.3216,412278.0
2016-06-13 10:00:00,32.79,32.97,32.63,32.72,305440.0,31.3216,31.4935,31.1688,31.2547,305440.0
2016-06-13 10:10:00,32.69,32.86,32.67,32.76,159864.0,31.2261,31.3885,31.207,31.2929,159864.0
2016-06-13 10:20:00,32.74,32.97,32.66,32.92,252278.0,31.2738,31.4935,31.1974,31.4458,252278.0
2016-06-13 10:30:00,32.93,33.01,32.85,32.85,359182.0,31.4553,31.5318,31.3789,31.3789,359182.0
2016-06-13 10:40:00,32.85,32.88,32.69,32.69,146712.0,31.3789,31.4076,31.2261,31.2261,146712.0
2016-06-13 10:50:00,32.68,32.68,32.45,32.45,423456.0,31.2165,31.2165,30.9968,30.9968,423456.0
2016-06-13 11:00:00,32.45,32.47,32.29,32.35,270764.0,30.9968,31.0159,30.844,30.9013,270764.0
2016-06-13 11:10:00,32.35,32.4,32.24,32.25,227236.0,30.9013,30.9491,30.7962,30.8058,227236.0
2016-06-13 11:20:00,32.24,32.38,32.23,32.36,165534.0,30.7962,30.93,30.7867,30.9109,165534.0
2016-06-13 11:30:00,32.36,32.38,32.12,32.16,287330.0,30.9109,30.93,30.6816,30.7198,287330.0
2016-06-13 11:40:00,32.15,32.26,32.13,32.21,189352.0,30.7103,30.8153,30.6912,30.7676,189352.0
2016-06-13 11:50:00,32.21,32.23,32.07,32.1,175760.0,30.7676,30.7867,30.6338,30.6625,175760.0
2016-06-13 12:00:00,32.1,32.29,32.07,32.22,207928.0,30.6625,30.844,30.6338,30.7771,207928.0
2016-06-13 12:10:00,32.22,32.46,32.22,32.37,279918.0,30.7771,31.0064,30.7771,30.9204,279918.0
2016-06-13 12:20:00,32.38,32.49,32.32,32.35,197998.0,30.93,31.035,30.8727,30.9013,197998.0
2016-06-13 12:30:00,32.34,32.41,32.29,32.34,113146.0,30.8918,30.9586,30.844,30.8918,113146.0
2016-06-13 12:40:00,32.35,32.43,32.3,32.31,118382.0,30.9013,30.9777,30.8535,30.8631,118382.0
2016-06-13 12:50:00,32.32,32.44,32.32,32.4,87740.0,30.8727,30.9873,30.8727,30.9491,87740.0
2016-06-13 13:00:00,32.41,32.44,32.3,32.34,114568.0,30.9586,30.9873,30.8535,30.8918,114568.0
2016-06-13 13:10:00,32.32,32.34,32.23,32.25,98198.0,30.8727,30.8918,30.7867,30.8058,98198.0
2016-06-13 13:20:00,32.27,32.37,32.27,32.32,82762.0,30.8249,30.9204,30.8249,30.8727,82762.0
2016-06-13 13:30:00,32.31,32.32,32.08,32.1,136264.0,30.8631,30.8727,30.6434,30.6625,136264.0
2016-06-13 13:40:00,32.09,32.22,32.04,32.17,154800.0,30.653,30.7771,30.6052,30.7294,154800.0
2016-06-13 13:50:00,32.15,32.17,31.99,32.02,215066.0,30.7103,30.7294,30.5574,30.5861,215066.0
2016-06-13 14:00:00,32.03,32.1,31.96,32.08,158166.0,30.5956,30.6625,30.5288,30.6434,158166.0
2016-06-13 14:10:00,32.08,32.13,32.0,32.0,119946.0,30.6434,30.6912,30.567,30.567,119946.0
2016-06-13 14:20:00,32.01,32.02,31.86,31.96,181838.0,30.5765,30.5861,30.4333,30.5288,181838.0
2016-06-13 14:30:00,31.96,32.22,31.95,32.16,240420.0,30.5288,30.7771,30.5192,30.7198,240420.0
2016-06-13 14:40:00,32.17,32.22,32.12,32.15,123396.0,30.7294,30.7771,30.6816,30.7103,123396.0
2016-06-13 14:50:00,32.17,32.18,31.99,32.02,68172.0,30.7294,30.7389,30.5574,30.5861,68172.0
2016-06-13 15:00:00,32.01,32.06,31.86,31.88,137182.0,30.5765,30.6243,30.4333,30.4524,137182.0
2016-06-13 15:10:00,31.9,31.94,31.83,31.9,336502.0,30.4715,30.5097,30.4046,30.4715,336502.0
2016-06-13 15:20:00,31.9,31.96,31.85,31.87,183846.0,30.4715,30.5288,30.4237,30.4428,183846.0
2016-06-13 15:30:00,31.88,31.97,31.81,31.82,688530.0,30.4524,30.5383,30.3855,30.395,688530.0
2016-06-13 15:40:00,31.81,31.82,31.68,31.78,343182.0,30.3855,30.395,30.2613,30.3568,343182.0
2016-06-13 15:50:00,31.75,31.86,31.68,31.83,480048.0,30.3282,30.4333,30.2613,30.4046,480048.0
2016-06-14 09:30:00,31.5,32.04,31.5,31.95,909840.0,30.0894,30.6052,30.0894,30.5192,909840.0
2016-06-14 09:40:00,31.95,32.09,31.85,31.92,283856.0,30.5192,30.653,30.4237,30.4906,283856.0
2016-06-14 09:50:00,31.93,31.97,31.68,31.88,353958.0,30.5001,30.5383,30.2613,30.4524,353958.0
2016-06-14 10:00:00,31.87,31.92,31.64,31.66,382940.0,30.4428,30.4906,30.2231,30.2422,382940.0
2016-06-14 10:10:00,31.7,31.76,31.48,31.49,282106.0,30.2804,30.3377,30.0703,30.0798,282106.0
2016-06-14 10:20:00,31.5,31.54,31.29,31.35,282312.0,30.0894,30.1276,29.8888,29.9461,282312.0
2016-06-14 10:30:00,31.34,31.52,31.22,31.39,370814.0,29.9365,30.1085,29.8219,29.9843,370814.0
2016-06-14 10:40:00,31.41,31.41,31.21,31.28,232072.0,30.0034,30.0034,29.8124,29.8792,232072.0
2016-06-14 10:50:00,31.3,31.31,31.05,31.05,360206.0,29.8983,29.9079,29.6595,29.6595,360206.0
2016-06-14 11:00:00,31.06,31.23,31.02,31.2,361610.0,29.6691,29.8315,29.6309,29.8028,361610.0
2016-06-14 11:10:00,31.2,31.2,30.92,31.04,546442.0,29.8028,29.8028,29.5353,29.65,546442.0
2016-06-14 11:20:00,31.05,31.18,31.02,31.06,233912.0,29.6595,29.7837,29.6309,29.6691,233912.0
2016-06-14 11:30:00,31.06,31.3,31.04,31.3,735854.0,29.6691,29.8983,29.65,29.8983,735854.0
2016-06-14 11:40:00,31.29,31.36,31.18,31.19,190598.0,29.8888,29.9556,29.7837,29.7933,190598.0
2016-06-14 11:50:00,31.18,31.25,31.07,31.11,156572.0,29.7837,29.8506,29.6786,29.7168,156572.0
2016-06-14 12:00:00,31.12,31.22,31.1,31.16,146542.0,29.7264,29.8219,29.7073,29.7646,146542.0
2016-06-14 12:10:00,31.16,31.35,31.15,31.31,196854.0,29.7646,29.9461,29.755,29.9079,196854.0
2016-06-14 12:20:00,31.31,31.65,31.31,31.6,413422.0,29.9079,30.2327,29.9079,30.1849,413422.0
2016-06-14 12:30:00,31.61,31.61,31.3,31.31,130054.0,30.1944,30.1944,29.8983,29.9079,130054.0
2016-06-14 12:40:00,31.31,31.32,31.22,31.25,130412.0,29.9079,29.9174,29.8219,29.8506,130412.0
2016-06-14 12:50:00,31.25,31.28,31.17,31.22,121394.0,29.8506,29.8792,29.7742,29.8219,121394.0
2016-06-14 13:00:00,31.22,31.27,31.15,31.17,90298.0,29.8219,29.8697,29.755,29.7742,90298.0
2016-06-14 13:10:00,31.17,31.17,31.08,31.12,154450.0,29.7742,29.7742,29.6882,29.7264,154450.0
2016-06-14 13:20:00,31.14,31.19,31.1,31.11,116204.0,29.7455,29.7933,29.7073,29.7168,116204.0
2016-06-14 13:30:00,31.11,31.32,31.07,31.28,138360.0,29.7168,29.9174,29.6786,29.8792,138360.0
2016-06-14 13:40:00,31.27,31.29,31.1,31.14,99274.0,29.8697,29.8888,29.7073,29.7455,99274.0
2016-06-14 13:50:00,31.12,31.14,31.02,31.05,173584.0,29.7264,29.7455,29.6309,29.6595,173584.0
2016-06-14 14:00:00,31.05,31.13,31.05,31.13,121224.0,29.6595,29.7359,29.6595,29.7359,121224.0
2016-06-14 14:10:00,31.14,31.35,31.09,31.34,181836.0,29.7455,29.9461,29.6977,29.9365,181836.0
2016-06-14 14:20:00,31.33,31.36,31.21,31.35,153468.0,29.927,29.9556,29.8124,29.9461,153468.0
2016-06-14 14:30:00,31.34,31.39,31.25,31.37,169408.0,29.9365,29.9843,29.8506,29.9652,169408.0
2016-06-14 14:40:00,31.38,31.44,31.24,31.27,186426.0,29.9747,30.0321,29.841,29.8697,186426.0
2016-06-14 14:50:00,31.27,31.27,31.08,31.11,125348.0,29.8697,29.8697,29.6882,29.7168,125348.0
2016-06-14 15:00:00,31.1,31.41,31.04,31.41,358664.0,29.7073,30.0034,29.65,30.0034,358664.0
2016-06-14 15:10:00,31.4,31.57,31.36,31.53,217234.0,29.9939,30.1562,29.9556,30.118,217234.0
2016-06-14 15:20:00,31.52,31.64,31.47,31.63,338454.0,30.1085,30.2231,30.0607,30.2136,338454.0
2016-06-14 15:30:00,31.62,31.67,31.49,31.56,379250.0,30.204,30.2518,30.0798,30.1467,379250.0
2016-06-14 15:40:00,31.55,31.61,31.43,31.46,199044.0,30.1371,30.1944,30.0225,30.0512,199044.0
2016-06-14 15:50:00,31.45,31.6,31.4,31.56,281058.0,30.0416,30.1849,29.9939,30.1467,281058.0
2016-06-15 09:30:00,31.9,31.92,31.6,31.69,611810.0,30.4715,30.4906,30.1849,30.2709,611810.0
2016-06-15 09:40:00,31.69,31.86,31.68,31.8,555208.0,30.2709,30.4333,30.2613,30.3759,555208.0
2016-06-15 09:50:00,31.79,31.82,31.68,31.75,326616.0,30.3664,30.395,30.2613,30.3282,326616.0
2016-06-15 10:00:00,31.77,31.98,31.77,31.95,492112.0,30.3473,30.5479,30.3473,30.5192,492112.0
2016-06-15 10:10:00,31.95,32.06,31.92,31.98,460004.0,30.5192,30.6243,30.4906,30.5479,460004.0
2016-06-15 10:20:00,31.98,31.99,31.82,31.85,271290.0,30.5479,30.5574,30.395,30.4237,271290.0
2016-06-15 10:30:00,31.86,32.09,31.86,32.07,283076.0,30.4333,30.653,30.4333,30.6338,283076.0
2016-06-15 10:40:00,32.04,32.2,31.97,32.16,499138.0,30.6052,30.758,30.5383,30.7198,499138.0
2016-06-15 10:50:00,32.16,32.25,32.05,32.17,317948.0,30.7198,30.8058,30.6147,30.7294,317948.0
2016-06-15 11:00:00,32.17,32.32,32.15,32.27,276064.0,30.7294,30.8727,30.7103,30.8249,276064.0
2016-06-15 11:10:00,32.29,32.35,32.26,32.27,161242.0,30.844,30.9013,30.8153,30.8249,161242.0
2016-06-15 11:20:00,32.27,32.3,32.08,32.1,226262.0,30.8249,30.8535,30.6434,30.6625,226262.0
2016-06-15 11:30:00,32.06,32.13,31.99,32.09,224266.0,30.6243,30.6912,30.5574,30.653,224266.0
2016-06-15 11:40:00,32.09,32.21,32.04,32.19,202076.0,30.653,30.7676,30.6052,30.7485,202076.0
2016-06-15 11:50:00,32.2,32.33,32.17,32.29,207548.0,30.758,30.8822,30.7294,30.844,207548.0
2016-06-15 12:00:00,32.29,32.38,32.27,32.32,191000.0,30.844,30.93,30.8249,30.8727,191000.0
2016-06-15 12:10:00,32.32,32.38,32.24,32.34,115668.0,30.8727,30.93,30.7962,30.8918,115668.0
2016-06-15 12:20:00,32.35,32.38,32.27,32.3,78028.0,30.9013,30.93,30.8249,30.8535,78028.0
2016-06-15 12:30:00,32.29,32.35,32.26,32.34,97022.0,30.844,30.9013,30.8153,30.8918,97022.0
2016-06-15 12:40:00,32.34,32.39,32.3,32.31,100654.0,30.8918,30.9395,30.8535,30.8631,100654.0
2016-06-15 12:50:00,32.3,32.31,32.2,32.2,132390.0,30.8535,30.8631,30.758,30.758,132390.0
2016-06-15 13:00:00,32.2,32.3,32.14,32.17,275794.0,30.758,30.8535,30.7007,30.7294,275794.0
2016-06-15 13:10:00,32.17,32.29,32.15,32.26,104856.0,30.7294,30.844,30.7103,30.8153,104856.0
2016-06-15 13:20:00,32.26,32.31,32.2,32.25,74752.0,30.8153,30.8631,30.758,30.8058,74752.0
2016-06-15 13:30:00,32.26,32.32,32.23,32.31,95900.0,30.8153,30.8727,30.7867,30.8631,95900.0
2016-06-15 13:40:00,32.31,32.38,32.27,32.33,99978.0,30.8631,30.93,30.8249,30.8822,99978.0
2016-06-15 13:50:00,32.34,32.34,32.27,32.27,125934.0,30.8918,30.8918,30.8249,30.8249,125934.0
2016-06-15 14:00:00,32.37,32.48,31.98,32.01,676930.0,30.9204,31.0255,30.5479,30.5765,676930.0
2016-06-15 14:10:00,32.02,32.13,31.86,32.07,299058.0,30.5861,30.6912,30.4333,30.6338,299058.0
2016-06-15 14:20:00,32.06,32.08,31.91,31.92,189324.0,30.6243,30.6434,30.481,30.4906,189324.0
2016-06-15 14:30:00,31.9,32.07,31.82,31.98,293846.0,30.4715,30.6338,30.395,30.5479,293846.0
2016-06-15 14:40:00,31.94,32.24,31.92,32.16,303656.0,30.5097,30.7962,30.4906,30.7198,303656.0
2016-06-15 14:50:00,32.16,32.21,32.06,32.2,202988.0,30.7198,30.7676,30.6243,30.758,202988.0
2016-06-15 15:00:00,32.2,32.32,32.16,32.26,227818.0,30.758,30.8727,30.7198,30.8153,227818.0
2016-06-15 15:10:00,32.26,32.3,32.18,32.23,207230.0,30.8153,30.8535,30.7389,30.7867,207230.0
2016-06-15 15:20:00,32.23,32.24,32.13,32.16,134118.0,30.7867,30.7962,30.6912,30.7198,134118.0
2016-06-15 15:30:00,32.16,32.16,31.83,31.85,359134.0,30.7198,30.7198,30.4046,30.4237,359134.0
2016-06-15 15:40:00,31.85,31.86,31.64,31.72,503652.0,30.4237,30.4333,30.2231,30.2995,503652.0
2016-06-15 15:50:00,31.71,31.72,31.57,31.64,410926.0,30.29,30.2995,30.1562,30.2231,410926.0
2016-06-16 09:30:00,30.97,31.11,30.68,30.75,715696.0,29.5831,29.7168,29.3061,29.373,715696.0
2016-06-16 09:40:00,30.74,30.78,30.61,30.74,479930.0,29.3634,29.4016,29.2392,29.3634,479930.0
2016-06-16 09:50:00,30.71,30.77,30.52,30.54,276598.0,29.3348,29.3921,29.1533,29.1724,276598.0
2016-06-16 10:00:00,30.53,30.63,30.45,30.61,590844.0,29.1628,29.2583,29.0864,29.2392,590844.0
2016-06-16 10:10:00,30.61,30.77,30.56,30.65,258802.0,29.2392,29.3921,29.1915,29.2774,258802.0
2016-06-16 10:20:00,30.64,30.64,30.32,30.55,558638.0,29.2679,29.2679,28.9622,29.1819,558638.0
2016-06-16 10:30:00,30.54,30.55,30.27,30.27,448294.0,29.1724,29.1819,28.9145,28.9145,448294.0
2016-06-16 10:40:00,30.27,30.47,30.27,30.44,485902.0,28.9145,29.1055,28.9145,29.0768,485902.0
2016-06-16 10:50:00,30.44,30.49,30.27,30.47,433004.0,29.0768,29.1246,28.9145,29.1055,433004.0
2016-06-16 11:00:00,30.47,30.65,30.45,30.63,582756.0,29.1055,29.2774,29.0864,29.2583,582756.0
2016-06-16 11:10:00,30.64,30.78,30.61,30.65,565578.0,29.2679,29.4016,29.2392,29.2774,565578.0
2016-06-16 11:20:00,30.67,31.1,30.66,31.03,483580.0,29.2965,29.7073,29.287,29.6404,483580.0
2016-06-16 11:30:00,31.03,31.1,30.79,30.87,280552.0,29.6404,29.7073,29.4112,29.4876,280552.0
2016-06-16 11:40:00,30.88,30.9,30.67,30.74,109778.0,29.4971,29.5162,29.2965,29.3634,109778.0
2016-06-16 11:50:00,30.71,30.72,30.56,30.58,226074.0,29.3348,29.3443,29.1915,29.2106,226074.0
2016-06-16 12:00:00,30.59,30.68,30.52,30.65,137106.0,29.2201,29.3061,29.1533,29.2774,137106.0
2016-06-16 12:10:00,30.66,30.79,30.57,30.79,215408.0,29.287,29.4112,29.201,29.4112,215408.0
2016-06-16 12:20:00,30.8,31.02,30.71,30.93,457380.0,29.4207,29.6309,29.3348,29.5449,457380.0
2016-06-16 12:30:00,30.92,31.06,30.79,31.02,201272.0,29.5353,29.6691,29.4112,29.6309,201272.0
2016-06-16 12:40:00,31.02,31.18,31.0,31.03,392146.0,29.6309,29.7837,29.6118,29.6404,392146.0
2016-06-16 12:50:00,31.04,31.05,30.92,30.99,138448.0,29.65,29.6595,29.5353,29.6022,138448.0
2016-06-16 13:00:00,31.03,31.24,31.0,31.17,407918.0,29.6404,29.841,29.6118,29.7742,407918.0
2016-06-16 13:10:00,31.16,31.2,30.97,31.1,153466.0,29.7646,29.8028,29.5831,29.7073,153466.0
2016-06-16 13:20:00,31.06,31.2,31.06,31.07,176556.0,29.6691,29.8028,29.6691,29.6786,176556.0
2016-06-16 13:30:00,31.07,31.13,30.86,30.98,201044.0,29.6786,29.7359,29.478,29.5927,201044.0
2016-06-16 13:40:00,31.01,31.01,30.79,30.84,222824.0,29.6213,29.6213,29.4112,29.4589,222824.0
2016-06-16 13:50:00,30.85,30.86,30.73,30.74,182242.0,29.4685,29.478,29.3539,29.3634,182242.0
2016-06-16 14:00:00,30.75,30.93,30.72,30.93,276288.0,29.373,29.5449,29.3443,29.5449,276288.0
2016-06-16 14:10:00,30.91,31.34,30.9,31.31,580516.0,29.5258,29.9365,29.5162,29.9079,580516.0
2016-06-16 14:20:00,31.32,31.35,31.05,31.1,287156.0,29.9174,29.9461,29.6595,29.7073,287156.0
2016-06-16 14:30:00,31.14,31.19,31.08,31.11,129736.0,29.7455,29.7933,29.6882,29.7168,129736.0
2016-06-16 14:40:00,31.09,31.29,31.09,31.28,107386.0,29.6977,29.8888,29.6977,29.8792,107386.0
2016-06-16 14:50:00,31.29,31.46,31.24,31.35,192110.0,29.8888,30.0512,29.841,29.9461,192110.0
2016-06-16 15:00:00,31.36,31.42,31.25,31.28,194870.0,29.9556,30.013,29.8506,29.8792,194870.0
2016-06-16 15:10:00,31.27,31.38,31.24,31.27,176894.0,29.8697,29.9747,29.841,29.8697,176894.0
2016-06-16 15:20:00,31.25,31.54,31.21,31.5,460172.0,29.8506,30.1276,29.8124,30.0894,460172.0
2016-06-16 15:30:00,31.5,31.63,31.43,31.48,228114.0,30.0894,30.2136,30.0225,30.0703,228114.0
2016-06-16 15:40:00,31.5,31.56,31.43,31.47,210406.0,30.0894,30.1467,30.0225,30.0607,210406.0
2016-06-16 15:50:00,31.46,31.66,31.36,31.64,753848.0,30.0512,30.2422,29.9556,30.2231,753848.0
2016-06-17 09:30:00,31.54,31.57,31.11,31.17,767058.0,30.1276,30.1562,29.7168,29.7742,767058.0
2016-06-17 09:40:00,31.17,31.54,31.15,31.49,623296.0,29.7742,30.1276,29.755,30.0798,623296.0
2016-06-17 09:50:00,31.47,31.66,31.43,31.61,642728.0,30.0607,30.2422,30.0225,30.1944,642728.0
2016-06-17 10:00:00,31.63,31.71,31.49,31.65,304172.0,30.2136,30.29,30.0798,30.2327,304172.0
2016-06-17 10:10:00,31.63,31.83,31.61,31.83,368790.0,30.2136,30.4046,30.1944,30.4046,368790.0
2016-06-17 10:20:00,31.84,31.84,31.56,31.59,382412.0,30.4141,30.4141,30.1467,30.1753,382412.0
2016-06-17 10:30:00,31.56,31.73,31.4,31.71,336848.0,30.1467,30.3091,29.9939,30.29,336848.0
2016-06-17 10:40:00,31.67,31.93,31.63,31.86,375282.0,30.2518,30.5001,30.2136,30.4333,375282.0
2016-06-17 10:50:00,31.85,31.91,31.6,31.61,288638.0,30.4237,30.481,30.1849,30.1944,288638.0
2016-06-17 11:00:00,31.6,31.64,31.31,31.33,395944.0,30.1849,30.2231,29.9079,29.927,395944.0
2016-06-17 11:10:00,31.34,31.42,31.17,31.35,335982.0,29.9365,30.013,29.7742,29.9461,335982.0
2016-06-17 11:20:00,31.34,31.47,31.15,31.15,251196.0,29.9365,30.0607,29.755,29.755,251196.0
2016-06-17 11:30:00,31.16,31.3,31.08,31.29,336186.0,29.7646,29.8983,29.6882,29.8888,336186.0
2016-06-17 11:40:00,31.28,31.48,31.28,31.46,227840.0,29.8792,30.0703,29.8792,30.0512,227840.0
2016-06-17 11:50:00,31.47,31.51,31.25,31.35,187006.0,30.0607,30.0989,29.8506,29.9461,187006.0
2016-06-17 12:00:00,31.35,31.52,31.33,31.52,184494.0,29.9461,30.1085,29.927,30.1085,184494.0
2016-06-17 12:10:00,31.52,31.55,31.29,31.36,158220.0,30.1085,30.1371,29.8888,29.9556,158220.0
2016-06-17 12:20:00,31.36,31.36,31.23,31.35,114094.0,29.9556,29.9556,29.8315,29.9461,114094.0
2016-06-17 12:30:00,31.36,31.4,31.25,31.27,100830.0,29.9556,29.9939,29.8506,29.8697,100830.0
2016-06-17 12:40:00,31.25,31.35,31.13,31.15,98430.0,29.8506,29.9461,29.7359,29.755,98430.0
2016-06-17 12:50:00,31.16,31.17,31.02,31.1,188632.0,29.7646,29.7742,29.6309,29.7073,188632.0
2016-06-17 13:00:00,31.1,31.23,30.93,31.22,383096.0,29.7073,29.8315,29.5449,29.8219,383096.0
2016-06-17 13:10:00,31.21,31.22,31.11,31.18,187384.0,29.8124,29.8219,29.7168,29.7837,187384.0
2016-06-17 13:20:00,31.18,31.37,31.16,31.25,172940.0,29.7837,29.9652,29.7646,29.8506,172940.0
2016-06-17 13:30:00,31.25,31.29,31.21,31.25,107206.0,29.8506,29.8888,29.8124,29.8506,107206.0
2016-06-17 13:40:00,31.25,31.34,31.21,31.31,166550.0,29.8506,29.9365,29.8124,29.9079,166550.0
2016-06-17 13:50:00,31.3,31.43,31.28,31.3,169934.0,29.8983,30.0225,29.8792,29.8983,169934.0
2016-06-17 14:00:00,31.27,31.38,31.15,31.22,182060.0,29.8697,29.9747,29.755,29.8219,182060.0
2016-06-17 14:10:00,31.25,31.4,31.25,31.32,100084.0,29.8506,29.9939,29.8506,29.9174,100084.0
2016-06-17 14:20:00,31.3,31.45,31.27,31.39,256084.0,29.8983,30.0416,29.8697,29.9843,256084.0
2016-06-17 14:30:00,31.39,31.5,31.36,31.42,210436.0,29.9843,30.0894,29.9556,30.013,210436.0
2016-06-17 14:40:00,31.43,31.58,31.39,31.48,206922.0,30.0225,30.1658,29.9843,30.0703,206922.0
2016-06-17 14:50:00,31.49,31.6,31.41,31.42,219916.0,30.0798,30.1849,30.0034,30.013,219916.0
2016-06-17 15:00:00,31.43,31.47,31.27,31.28,122546.0,30.0225,30.0607,29.8697,29.8792,122546.0
2016-06-17 15:10:00,31.27,31.35,31.23,31.28,183974.0,29.8697,29.9461,29.8315,29.8792,183974.0
2016-06-17 15:20:00,31.29,31.36,31.28,31.31,161374.0,29.8888,29.9556,29.8792,29.9079,161374.0
2016-06-17 15:30:00,31.3,31.37,31.25,31.27,112942.0,29.8983,29.9652,29.8506,29.8697,112942.0
2016-06-17 15:40:00,31.27,31.34,31.21,31.3,206854.0,29.8697,29.9365,29.8124,29.8983,206854.0
2016-06-17 15:50:00,31.3,31.36,31.23,31.23,407216.0,29.8983,29.9556,29.8315,29.8315,407216.0
2016-06-20 09:30:00,32.63,32.81,32.46,32.65,921714.0,31.1688,31.3407,31.0064,31.1879,921714.0
2016-06-20 09:40:00,32.65,32.7,32.43,32.56,705492.0,31.1879,31.2356,30.9777,31.1019,705492.0
2016-06-20 09:50:00,32.57,32.59,32.43,32.55,236312.0,31.1115,31.1306,30.9777,31.0924,236312.0
2016-06-20 10:00:00,32.56,32.99,32.51,32.9,622872.0,31.1019,31.5126,31.0541,31.4267,622872.0
2016-06-20 10:10:00,32.92,33.03,32.84,32.99,336592.0,31.4458,31.5509,31.3694,31.5126,336592.0
2016-06-20 10:20:00,33.0,33.04,32.9,32.98,236190.0,31.5222,31.5604,31.4267,31.5031,236190.0
2016-06-20 10:30:00,32.98,33.01,32.77,32.82,243062.0,31.5031,31.5318,31.3025,31.3503,243062.0
2016-06-20 10:40:00,32.83,33.0,32.83,32.95,141972.0,31.3598,31.5222,31.3598,31.4744,141972.0
2016-06-20 10:50:00,32.94,33.05,32.9,32.99,144582.0,31.4649,31.57,31.4267,31.5126,144582.0
2016-06-20 11:00:00,32.96,33.12,32.95,33.07,164348.0,31.484,31.6368,31.4744,31.5891,164348.0
2016-06-20 11:10:00,33.07,33.1,32.98,33.02,57448.0,31.5891,31.6177,31.5031,31.5413,57448.0
2016-06-20 11:20:00,33.02,33.1,32.93,33.0,170372.0,31.5413,31.6177,31.4553,31.5222,170372.0
2016-06-20 11:30:00,33.0,33.01,32.95,32.99,96962.0,31.5222,31.5318,31.4744,31.5126,96962.0
2016-06-20 11:40:00,33.01,33.05,32.82,32.85,115712.0,31.5318,31.57,31.3503,31.3789,115712.0
2016-06-20 11:50:00,32.85,33.06,32.83,33.06,225872.0,31.3789,31.5795,31.3598,31.5795,225872.0
2016-06-20 12:00:00,33.06,33.16,33.02,33.16,110178.0,31.5795,31.675,31.5413,31.675,110178.0
2016-06-20 12:10:00,33.17,33.17,32.96,33.01,100360.0,31.6846,31.6846,31.484,31.5318,100360.0
2016-06-20 12:20:00,33.0,33.1,32.99,33.02,58330.0,31.5222,31.6177,31.5126,31.5413,58330.0
2016-06-20 12:30:00,33.06,33.08,32.99,33.02,66760.0,31.5795,31.5986,31.5126,31.5413,66760.0
2016-06-20 12:40:00,33.03,33.03,32.93,32.99,77502.0,31.5509,31.5509,31.4553,31.5126,77502.0
2016-06-20 12:50:00,32.97,33.06,32.96,32.96,49912.0,31.4935,31.5795,31.484,31.484,49912.0
2016-06-20 13:00:00,32.95,33.01,32.92,32.98,39756.0,31.4744,31.5318,31.4458,31.5031,39756.0
2016-06-20 13:10:00,32.99,32.99,32.77,32.89,113306.0,31.5126,31.5126,31.3025,31.4171,113306.0
2016-06-20 13:20:00,32.86,32.97,32.8,32.83,82660.0,31.3885,31.4935,31.3312,31.3598,82660.0
2016-06-20 13:30:00,32.82,32.9,32.79,32.85,89496.0,31.3503,31.4267,31.3216,31.3789,89496.0
2016-06-20 13:40:00,32.85,32.87,32.77,32.82,81606.0,31.3789,31.398,31.3025,31.3503,81606.0
2016-06-20 13:50:00,32.81,32.91,32.81,32.87,83588.0,31.3407,31.4362,31.3407,31.398,83588.0
2016-06-20 14:00:00,32.84,32.85,32.71,32.73,82858.0,31.3694,31.3789,31.2452,31.2643,82858.0
2016-06-20 14:10:00,32.71,32.73,32.61,32.66,139028.0,31.2452,31.2643,31.1497,31.1974,139028.0
2016-06-20 14:20:00,32.66,32.74,32.62,32.67,89390.0,31.1974,31.2738,31.1592,31.207,89390.0
2016-06-20 14:30:00,32.66,32.73,32.58,32.6,97784.0,31.1974,31.2643,31.121,31.1401,97784.0
2016-06-20 14:40:00,32.62,32.7,32.56,32.7,66134.0,31.1592,31.2356,31.1019,31.2356,66134.0
2016-06-20 14:50:00,32.71,32.8,32.68,32.78,110688.0,31.2452,31.3312,31.2165,31.3121,110688.0
2016-06-20 15:00:00,32.8,32.8,32.66,32.68,82918.0,31.3312,31.3312,31.1974,31.2165,82918.0
2016-06-20 15:10:00,32.68,32.69,32.57,32.6,118598.0,31.2165,31.2261,31.1115,31.1401,118598.0
2016-06-20 15:20:00,32.6,32.63,32.43,32.45,180116.0,31.1401,31.1688,30.9777,30.9968,180116.0
2016-06-20 15:30:00,32.44,32.49,32.42,32.49,202854.0,30.9873,31.035,30.9682,31.035,202854.0
2016-06-20 15:40:00,32.49,32.56,32.35,32.37,268180.0,31.035,31.1019,30.9013,30.9204,268180.0
2016-06-20 15:50:00,32.35,32.39,32.27,32.27,426518.0,30.9013,30.9395,30.8249,30.8249,426518.0
2016-06-21 09:30:00,32.25,32.33,31.99,32.09,581086.0,30.8058,30.8822,30.5574,30.653,581086.0
2016-06-21 09:40:00,32.05,32.08,31.86,32.04,371124.0,30.6147,30.6434,30.4333,30.6052,371124.0
2016-06-21 09:50:00,32.03,32.1,31.82,31.96,240198.0,30.5956,30.6625,30.395,30.5288,240198.0
2016-06-21 10:00:00,31.9,31.99,31.76,31.9,317046.0,30.4715,30.5574,30.3377,30.4715,317046.0
2016-06-21 10:10:00,31.88,32.13,31.88,31.93,241878.0,30.4524,30.6912,30.4524,30.5001,241878.0
2016-06-21 10:20:00,31.93,31.95,31.59,31.84,515028.0,30.5001,30.5192,30.1753,30.4141,515028.0
2016-06-21 10:30:00,31.82,31.86,31.61,31.66,261454.0,30.395,30.4333,30.1944,30.2422,261454.0
2016-06-21 10:40:00,31.67,31.73,31.52,31.61,301242.0,30.2518,30.3091,30.1085,30.1944,301242.0
2016-06-21 10:50:00,31.59,31.66,31.51,31.53,142390.0,30.1753,30.2422,30.0989,30.118,142390.0
2016-06-21 11:00:00,31.53,31.82,31.52,31.7,338940.0,30.118,30.395,30.1085,30.2804,338940.0
2016-06-21 11:10:00,31.66,31.93,31.6,31.9,400836.0,30.2422,30.5001,30.1849,30.4715,400836.0
2016-06-21 11:20:00,31.9,32.01,31.78,31.88,499296.0,30.4715,30.5765,30.3568,30.4524,499296.0
2016-06-21 11:30:00,31.87,31.88,31.55,31.61,281404.0,30.4428,30.4524,30.1371,30.1944,281404.0
2016-06-21 11:40:00,31.63,31.67,31.52,31.53,183792.0,30.2136,30.2518,30.1085,30.118,183792.0
2016-06-21 11:50:00,31.53,31.66,31.43,31.65,544148.0,30.118,30.2422,30.0225,30.2327,544148.0
2016-06-21 12:00:00,31.63,31.7,31.52,31.63,90256.0,30.2136,30.2804,30.1085,30.2136,90256.0
2016-06-21 12:10:00,31.61,31.68,31.55,31.67,66686.0,30.1944,30.2613,30.1371,30.2518,66686.0
2016-06-21 12:20:00,31.68,31.71,31.65,31.7,97542.0,30.2613,30.29,30.2327,30.2804,97542.0
2016-06-21 12:30:00,31.7,31.75,31.65,31.67,157832.0,30.2804,30.3282,30.2327,30.2518,157832.0
2016-06-21 12:40:00,31.66,31.68,31.6,31.61,71300.0,30.2422,30.2613,30.1849,30.1944,71300.0
2016-06-21 12:50:00,31.61,31.64,31.56,31.61,65600.0,30.1944,30.2231,30.1467,30.1944,65600.0
2016-06-21 13:00:00,31.61,31.76,31.61,31.73,124600.0,30.1944,30.3377,30.1944,30.3091,124600.0
2016-06-21 13:10:00,31.7,31.73,31.64,31.72,82016.0,30.2804,30.3091,30.2231,30.2995,82016.0
2016-06-21 13:20:00,31.69,31.69,31.59,31.63,103398.0,30.2709,30.2709,30.1753,30.2136,103398.0
2016-06-21 13:30:00,31.63,31.68,31.44,31.53,215390.0,30.2136,30.2613,30.0321,30.118,215390.0
2016-06-21 13:40:00,31.53,31.63,31.49,31.57,164498.0,30.118,30.2136,30.0798,30.1562,164498.0
2016-06-21 13:50:00,31.6,31.68,31.57,31.67,89208.0,30.1849,30.2613,30.1562,30.2518,89208.0
2016-06-21 14:00:00,31.68,31.75,31.61,31.72,147868.0,30.2613,30.3282,30.1944,30.2995,147868.0
2016-06-21 14:10:00,31.75,31.81,31.72,31.79,121684.0,30.3282,30.3855,30.2995,30.3664,121684.0
2016-06-21 14:20:00,31.81,31.95,31.75,31.93,336748.0,30.3855,30.5192,30.3282,30.5001,336748.0
2016-06-21 14:30:00,31.94,32.3,31.92,32.24,758464.0,30.5097,30.8535,30.4906,30.7962,758464.0
2016-06-21 14:40:00,32.24,32.25,32.08,32.12,117424.0,30.7962,30.8058,30.6434,30.6816,117424.0
2016-06-21 14:50:00,32.12,32.13,32.04,32.04,100004.0,30.6816,30.6912,30.6052,30.6052,100004.0
2016-06-21 15:00:00,32.03,32.07,31.91,31.96,192602.0,30.5956,30.6338,30.481,30.5288,192602.0
2016-06-21 15:10:00,31.97,32.12,31.92,32.09,204036.0,30.5383,30.6816,30.4906,30.653,204036.0
2016-06-21 15:20:00,32.09,32.15,31.98,32.13,224064.0,30.653,30.7103,30.5479,30.6912,224064.0
2016-06-21 15:30:00,32.13,32.13,32.03,32.1,125950.0,30.6912,30.6912,30.5956,30.6625,125950.0
2016-06-21 15:40:00,32.08,32.15,31.97,32.1,207448.0,30.6434,30.7103,30.5383,30.6625,207448.0
2016-06-21 15:50:00,32.1,32.13,31.99,32.02,370604.0,30.6625,30.6912,30.5574,30.5861,370604.0
2016-06-22 09:30:00,32.24,32.24,31.96,32.04,257918.0,30.7962,30.7962,30.5288,30.6052,257918.0
2016-06-22 09:40:00,32.05,32.2,31.95,32.02,209320.0,30.6147,30.758,30.5192,30.5861,209320.0
2016-06-22 09:50:00,32.05,32.08,31.9,31.96,95204.0,30.6147,30.6434,30.4715,30.5288,95204.0
2016-06-22 10:00:00,31.91,31.98,31.73,31.88,436850.0,30.481,30.5479,30.3091,30.4524,436850.0
2016-06-22 10:10:00,31.86,32.05,31.84,31.97,268984.0,30.4333,30.6147,30.4141,30.5383,268984.0
2016-06-22 10:20:00,31.96,32.1,31.95,32.06,138710.0,30.5288,30.6625,30.5192,30.6243,138710.0
2016-06-22 10:30:00,32.06,32.37,31.93,32.19,448928.0,30.6243,30.9204,30.5001,30.7485,448928.0
2016-06-22 10:40:00,32.2,32.46,32.17,32.43,264502.0,30.758,31.0064,30.7294,30.9777,264502.0
2016-06-22 10:50:00,32.45,32.62,32.45,32.46,378996.0,30.9968,31.1592,30.9968,31.0064,378996.0
2016-06-22 11:00:00,32.47,32.56,32.45,32.52,101898.0,31.0159,31.1019,30.9968,31.0637,101898.0
2016-06-22 11:10:00,32.49,32.71,32.47,32.68,219898.0,31.035,31.2452,31.0159,31.2165,219898.0
2016-06-22 11:20:00,32.68,32.71,32.55,32.63,134382.0,31.2165,31.2452,31.0924,31.1688,134382.0
2016-06-22 11:30:00,32.62,32.63,32.32,32.48,288470.0,31.1592,31.1688,30.8727,31.0255,288470.0
2016-06-22 11:40:00,32.46,32.48,32.35,32.41,185490.0,31.0064,31.0255,30.9013,30.9586,185490.0
2016-06-22 11:50:00,32.42,32.52,32.36,32.49,114318.0,30.9682,31.0637,30.9109,31.035,114318.0
2016-06-22 12:00:00,32.49,32.52,32.33,32.37,123668.0,31.035,31.0637,30.8822,30.9204,123668.0
2016-06-22 12:10:00,32.37,32.46,32.29,32.3,128330.0,30.9204,31.0064,30.844,30.8535,128330.0
2016-06-22 12:20:00,32.3,32.33,31.97,32.08,412676.0,30.8535,30.8822,30.5383,30.6434,412676.0
2016-06-22 12:30:00,32.07,32.13,32.02,32.02,141966.0,30.6338,30.6912,30.5861,30.5861,141966.0
2016-06-22 12:40:00,32.04,32.05,31.83,31.92,339338.0,30.6052,30.6147,30.4046,30.4906,339338.0
2016-06-22 12:50:00,31.92,32.03,31.9,32.0,185670.0,30.4906,30.5956,30.4715,30.567,185670.0
2016-06-22 13:00:00,31.99,32.0,31.75,31.75,167392.0,30.5574,30.567,30.3282,30.3282,167392.0
2016-06-22 13:10:00,31.75,31.85,31.68,31.76,298242.0,30.3282,30.4237,30.2613,30.3377,298242.0
2016-06-22 13:20:00,31.75,31.78,31.66,31.73,153758.0,30.3282,30.3568,30.2422,30.3091,153758.0
2016-06-22 13:30:00,31.73,31.89,31.71,31.86,142948.0,30.3091,30.4619,30.29,30.4333,142948.0
2016-06-22 13:40:00,31.86,31.91,31.83,31.89,134006.0,30.4333,30.481,30.4046,30.4619,134006.0
2016-06-22 13:50:00,31.89,31.96,31.88,31.92,173206.0,30.4619,30.5288,30.4524,30.4906,173206.0
2016-06-22 14:00:00,31.91,31.93,31.84,31.86,103978.0,30.481,30.5001,30.4141,30.4333,103978.0
2016-06-22 14:10:00,31.86,31.91,31.82,31.83,52878.0,30.4333,30.481,30.395,30.4046,52878.0
2016-06-22 14:20:00,31.81,31.85,31.72,31.85,136282.0,30.3855,30.4237,30.2995,30.4237,136282.0
2016-06-22 14:30:00,31.85,31.86,31.73,31.76,157614.0,30.4237,30.4333,30.3091,30.3377,157614.0
2016-06-22 14:40:00,31.75,31.8,31.68,31.75,146608.0,30.3282,30.3759,30.2613,30.3282,146608.0
2016-06-22 14:50:00,31.75,31.87,31.73,31.84,116238.0,30.3282,30.4428,30.3091,30.4141,116238.0
2016-06-22 15:00:00,31.85,31.96,31.78,31.78,104302.0,30.4237,30.5288,30.3568,30.3568,104302.0
2016-06-22 15:10:00,31.79,31.84,31.76,31.79,71264.0,30.3664,30.4141,30.3377,30.3664,71264.0
2016-06-22 15:20:00,31.76,31.76,31.66,31.69,171954.0,30.3377,30.3377,30.2422,30.2709,171954.0
2016-06-22 15:30:00,31.7,31.77,31.68,31.75,131836.0,30.2804,30.3473,30.2613,30.3282,131836.0
2016-06-22 15:40:00,31.78,31.81,31.64,31.67,150440.0,30.3568,30.3855,30.2231,30.2518,150440.0
2016-06-22 15:50:00,31.67,31.7,31.56,31.65,446388.0,30.2518,30.2804,30.1467,30.2327,446388.0
2016-06-23 09:30:00,32.63,32.79,32.58,32.67,524610.0,31.1688,31.3216,31.121,31.207,524610.0
2016-06-23 09:40:00,32.71,32.96,32.69,32.79,590778.0,31.2452,31.484,31.2261,31.3216,590778.0
2016-06-23 09:50:00,32.8,32.88,32.59,32.77,378002.0,31.3312,31.4076,31.1306,31.3025,378002.0
2016-06-23 10:00:00,32.8,33.05,32.79,32.88,493130.0,31.3312,31.57,31.3216,31.4076,493130.0
2016-06-23 10:10:00,32.88,32.98,32.82,32.84,251322.0,31.4076,31.5031,31.3503,31.3694,251322.0
2016-06-23 10:20:00,32.84,33.04,32.83,32.85,194146.0,31.3694,31.5604,31.3598,31.3789,194146.0
2016-06-23 10:30:00,32.85,32.85,32.62,32.68,224746.0,31.3789,31.3789,31.1592,31.2165,224746.0
2016-06-23 10:40:00,32.69,32.79,32.63,32.65,127086.0,31.2261,31.3216,31.1688,31.1879,127086.0
2016-06-23 10:50:00,32.7,32.87,32.7,32.82,137078.0,31.2356,31.398,31.2356,31.3503,137078.0
2016-06-23 11:00:00,32.82,32.92,32.81,32.88,148326.0,31.3503,31.4458,31.3407,31.4076,148326.0
2016-06-23 11:10:00,32.85,33.14,32.84,33.13,349508.0,31.3789,31.6559,31.3694,31.6464,349508.0
2016-06-23 11:20:00,33.13,33.23,33.09,33.2,249384.0,31.6464,31.7419,31.6082,31.7132,249384.0
2016-06-23 11:30:00,33.23,33.27,33.2,33.25,176754.0,31.7419,31.7801,31.7132,31.761,176754.0
2016-06-23 11:40:00,33.24,33.26,33.1,33.23,115182.0,31.7515,31.7706,31.6177,31.7419,115182.0
2016-06-23 11:50:00,33.24,33.34,33.23,33.25,151932.0,31.7515,31.847,31.7419,31.761,151932.0
2016-06-23 12:00:00,33.27,33.35,33.23,33.35,48652.0,31.7801,31.8565,31.7419,31.8565,48652.0
2016-06-23 12:10:00,33.35,33.37,33.29,33.37,64324.0,31.8565,31.8756,31.7992,31.8756,64324.0
2016-06-23 12:20:00,33.37,33.38,33.27,33.27,56444.0,31.8756,31.8852,31.7801,31.7801,56444.0
2016-06-23 12:30:00,33.28,33.3,33.26,33.27,78264.0,31.7897,31.8088,31.7706,31.7801,78264.0
2016-06-23 12:40:00,33.28,33.3,33.06,33.12,235880.0,31.7897,31.8088,31.5795,31.6368,235880.0
2016-06-23 12:50:00,33.1,33.18,33.09,33.13,45414.0,31.6177,31.6941,31.6082,31.6464,45414.0
2016-06-23 13:00:00,33.13,33.17,33.05,33.12,65790.0,31.6464,31.6846,31.57,31.6368,65790.0
2016-06-23 13:10:00,33.12,33.18,33.09,33.18,122164.0,31.6368,31.6941,31.6082,31.6941,122164.0
2016-06-23 13:20:00,33.17,33.2,33.13,33.17,46764.0,31.6846,31.7132,31.6464,31.6846,46764.0
2016-06-23 13:30:00,33.17,33.18,33.02,33.04,92080.0,31.6846,31.6941,31.5413,31.5604,92080.0
2016-06-23 13:40:00,33.05,33.06,32.96,32.96,172908.0,31.57,31.5795,31.484,31.484,172908.0
2016-06-23 13:50:00,32.97,33.07,32.94,33.04,43518.0,31.4935,31.5891,31.4649,31.5604,43518.0
2016-06-23 14:00:00,33.02,33.07,32.97,33.07,32432.0,31.5413,31.5891,31.4935,31.5891,32432.0
2016-06-23 14:10:00,33.07,33.18,33.07,33.11,90864.0,31.5891,31.6941,31.5891,31.6273,90864.0
2016-06-23 14:20:00,33.15,33.19,33.07,33.18,119886.0,31.6655,31.7037,31.5891,31.6941,119886.0
2016-06-23 14:30:00,33.18,33.2,33.12,33.14,58322.0,31.6941,31.7132,31.6368,31.6559,58322.0
2016-06-23 14:40:00,33.15,33.25,33.12,33.24,135352.0,31.6655,31.761,31.6368,31.7515,135352.0
2016-06-23 14:50:00,33.24,33.29,33.21,33.22,95156.0,31.7515,31.7992,31.7228,31.7323,95156.0
2016-06-23 15:00:00,33.21,33.27,33.15,33.15,72920.0,31.7228,31.7801,31.6655,31.6655,72920.0
2016-06-23 15:10:00,33.15,33.23,33.14,33.17,114746.0,31.6655,31.7419,31.6559,31.6846,114746.0
2016-06-23 15:20:00,33.17,33.18,33.13,33.16,100940.0,31.6846,31.6941,31.6464,31.675,100940.0
2016-06-23 15:30:00,33.16,33.27,33.12,33.23,151850.0,31.675,31.7801,31.6368,31.7419,151850.0
2016-06-23 15:40:00,33.23,33.44,33.21,33.37,306904.0,31.7419,31.9425,31.7228,31.8756,306904.0
2016-06-23 15:50:00,33.39,33.54,33.33,33.51,795450.0,31.8947,32.038,31.8374,32.0094,795450.0
2016-06-24 09:30:00,29.34,29.86,28.94,29.85,1402820.0,28.0261,28.5228,27.644,28.5133,1402820.0
2016-06-24 09:40:00,29.86,30.35,29.83,30.18,901746.0,28.5228,28.9909,28.4942,28.8285,901746.0
2016-06-24 09:50:00,30.15,30.63,30.08,30.52,712306.0,28.7998,29.2583,28.733,29.1533,712306.0
2016-06-24 10:00:00,30.52,30.94,30.41,30.93,631396.0,29.1533,29.5545,29.0482,29.5449,631396.0
2016-06-24 10:10:00,30.93,31.11,30.52,30.52,641336.0,29.5449,29.7168,29.1533,29.1533,641336.0
2016-06-24 10:20:00,30.54,30.69,30.36,30.58,424426.0,29.1724,29.3156,29.0004,29.2106,424426.0
2016-06-24 10:30:00,30.61,30.75,30.47,30.75,439010.0,29.2392,29.373,29.1055,29.373,439010.0
2016-06-24 10:40:00,30.73,30.83,30.63,30.75,227454.0,29.3539,29.4494,29.2583,29.373,227454.0
2016-06-24 10:50:00,30.76,30.83,30.66,30.68,183858.0,29.3825,29.4494,29.287,29.3061,183858.0
2016-06-24 11:00:00,30.68,30.76,30.5,30.66,333398.0,29.3061,29.3825,29.1342,29.287,333398.0
2016-06-24 11:10:00,30.66,30.66,30.49,30.55,175942.0,29.287,29.287,29.1246,29.1819,175942.0
2016-06-24 11:20:00,30.52,30.57,30.34,30.49,350252.0,29.1533,29.201,28.9813,29.1246,350252.0
2016-06-24 11:30:00,30.52,30.58,30.38,30.52,205584.0,29.1533,29.2106,29.0195,29.1533,205584.0
2016-06-24 11:40:00,30.53,30.68,30.45,30.49,245820.0,29.1628,29.3061,29.0864,29.1246,245820.0
2016-06-24 11:50:00,30.5,30.5,30.4,30.46,134238.0,29.1342,29.1342,29.0386,29.0959,134238.0
2016-06-24 12:00:00,30.47,30.5,30.29,30.3,156702.0,29.1055,29.1342,28.9336,28.9431,156702.0
2016-06-24 12:10:00,30.3,30.3,30.11,30.15,242364.0,28.9431,28.9431,28.7616,28.7998,242364.0
2016-06-24 12:20:00,30.22,30.3,30.16,30.29,95074.0,28.8667,28.9431,28.8094,28.9336,95074.0
2016-06-24 12:30:00,30.27,30.27,30.0,30.16,164580.0,28.9145,28.9145,28.6565,28.8094,164580.0
2016-06-24 12:40:00,30.09,30.13,29.98,30.0,215176.0,28.7425,28.7807,28.6374,28.6565,215176.0
2016-06-24 12:50:00,29.99,30.0,29.73,29.84,270340.0,28.647,28.6565,28.3986,28.5037,270340.0
2016-06-24 13:00:00,29.82,29.89,29.74,29.75,98080.0,28.4846,28.5515,28.4082,28.4177,98080.0
2016-06-24 13:10:00,29.75,30.0,29.75,29.86,217496.0,28.4177,28.6565,28.4177,28.5228,217496.0
2016-06-24 13:20:00,29.87,29.91,29.8,29.81,96306.0,28.5324,28.5706,28.4655,28.4751,96306.0
2016-06-24 13:30:00,29.81,30.0,29.76,29.95,192052.0,28.4751,28.6565,28.4273,28.6088,192052.0
2016-06-24 13:40:00,29.95,29.95,29.7,29.74,272632.0,28.6088,28.6088,28.37,28.4082,272632.0
2016-06-24 13:50:00,29.73,29.96,29.7,29.96,103252.0,28.3986,28.6183,28.37,28.6183,103252.0
2016-06-24 14:00:00,29.96,30.0,29.86,29.92,117688.0,28.6183,28.6565,28.5228,28.5801,117688.0
2016-06-24 14:10:00,29.92,29.99,29.8,29.83,109978.0,28.5801,28.647,28.4655,28.4942,109978.0
2016-06-24 14:20:00,29.8,29.81,29.56,29.6,334282.0,28.4655,28.4751,28.2363,28.2745,334282.0
2016-06-24 14:30:00,29.57,29.58,29.31,29.47,458272.0,28.2458,28.2554,27.9974,28.1503,458272.0
2016-06-24 14:40:00,29.48,29.49,29.25,29.49,225754.0,28.1598,28.1694,27.9401,28.1694,225754.0
2016-06-24 14:50:00,29.49,29.9,29.48,29.74,297760.0,28.1694,28.561,28.1598,28.4082,297760.0
2016-06-24 15:00:00,29.74,29.78,29.62,29.68,213002.0,28.4082,28.4464,28.2936,28.3509,213002.0
2016-06-24 15:10:00,29.67,29.67,29.4,29.44,232542.0,28.3413,28.3413,28.0834,28.1216,232542.0
2016-06-24 15:20:00,29.45,29.59,29.41,29.54,237590.0,28.1312,28.2649,28.093,28.2171,237590.0
2016-06-24 15:30:00,29.52,29.82,29.52,29.57,242732.0,28.198,28.4846,28.198,28.2458,242732.0
2016-06-24 15:40:00,29.54,29.92,29.5,29.78,571744.0,28.2171,28.5801,28.1789,28.4464,571744.0
2016-06-24 15:50:00,29.78,30.05,29.71,29.72,865502.0,28.4464,28.7043,28.3795,28.3891,865502.0
2016-06-27 09:30:00,28.63,28.66,28.28,28.35,1011382.0,27.3479,27.3766,27.0136,27.0804,1011382.0
2016-06-27 09:40:00,28.34,28.43,28.1,28.15,899376.0,27.0709,27.1569,26.8416,26.8894,899376.0
2016-06-27 09:50:00,28.15,28.25,27.92,27.93,779042.0,26.8894,26.9849,26.6697,26.6792,779042.0
2016-06-27 10:00:00,27.92,28.15,27.73,27.77,754646.0,26.6697,26.8894,26.4882,26.5264,754646.0
2016-06-27 10:10:00,27.77,27.77,27.5,27.55,857308.0,26.5264,26.5264,26.2685,26.3163,857308.0
2016-06-27 10:20:00,27.56,27.63,27.18,27.22,902290.0,26.3258,26.3927,25.9628,26.001,902290.0
2016-06-27 10:30:00,27.23,27.35,27.1,27.26,907872.0,26.0106,26.1252,25.8864,26.0392,907872.0
2016-06-27 10:40:00,27.27,27.39,26.86,26.92,1574528.0,26.0488,26.1634,25.6572,25.7145,1574528.0
2016-06-27 10:50:00,26.91,26.93,26.5,26.54,770106.0,25.7049,25.724,25.3133,25.3515,770106.0
2016-06-27 11:00:00,26.55,26.84,26.48,26.73,668476.0,25.361,25.6381,25.2942,25.533,668476.0
2016-06-27 11:10:00,26.73,26.73,26.44,26.53,785174.0,25.533,25.533,25.256,25.3419,785174.0
2016-06-27 11:20:00,26.54,26.9,26.38,26.86,613950.0,25.3515,25.6954,25.1987,25.6572,613950.0
2016-06-27 11:30:00,26.86,27.11,26.85,27.04,646056.0,25.6572,25.896,25.6476,25.8291,646056.0
2016-06-27 11:40:00,27.04,27.2,26.95,27.11,941516.0,25.8291,25.9819,25.7431,25.896,941516.0
2016-06-27 11:50:00,27.1,27.17,26.9,27.09,382212.0,25.8864,25.9533,25.6954,25.8769,382212.0
2016-06-27 12:00:00,27.07,27.11,26.93,26.97,208740.0,25.8578,25.896,25.724,25.7622,208740.0
2016-06-27 12:10:00,26.94,27.12,26.88,27.07,336248.0,25.7336,25.9055,25.6763,25.8578,336248.0
2016-06-27 12:20:00,27.07,27.31,27.03,27.29,347900.0,25.8578,26.087,25.8195,26.0679,347900.0
2016-06-27 12:30:00,27.3,27.36,27.2,27.21,234578.0,26.0775,26.1348,25.9819,25.9915,234578.0
2016-06-27 12:40:00,27.2,27.2,27.03,27.17,176374.0,25.9819,25.9819,25.8195,25.9533,176374.0
2016-06-27 12:50:00,27.18,27.43,27.13,27.36,348054.0,25.9628,26.2016,25.9151,26.1348,348054.0
2016-06-27 13:00:00,27.38,27.5,27.32,27.38,327560.0,26.1539,26.2685,26.0966,26.1539,327560.0
2016-06-27 13:10:00,27.37,27.48,27.32,27.42,182736.0,26.1443,26.2494,26.0966,26.1921,182736.0
2016-06-27 13:20:00,27.4,27.47,27.36,27.37,186202.0,26.173,26.2398,26.1348,26.1443,186202.0
2016-06-27 13:30:00,27.39,27.42,27.13,27.17,204730.0,26.1634,26.1921,25.9151,25.9533,204730.0
2016-06-27 13:40:00,27.16,27.18,26.93,26.96,309150.0,25.9437,25.9628,25.724,25.7527,309150.0
2016-06-27 13:50:00,26.95,27.05,26.92,27.02,168832.0,25.7431,25.8387,25.7145,25.81,168832.0
2016-06-27 14:00:00,26.99,27.05,26.88,26.92,135678.0,25.7813,25.8387,25.6763,25.7145,135678.0
2016-06-27 14:10:00,26.93,27.02,26.72,26.75,477734.0,25.724,25.81,25.5234,25.5521,477734.0
2016-06-27 14:20:00,26.77,26.96,26.75,26.95,518762.0,25.5712,25.7527,25.5521,25.7431,518762.0
2016-06-27 14:30:00,26.96,26.97,26.75,26.82,355688.0,25.7527,25.7622,25.5521,25.619,355688.0
2016-06-27 14:40:00,26.81,26.86,26.55,26.57,442292.0,25.6094,25.6572,25.361,25.3801,442292.0
2016-06-27 14:50:00,26.58,26.6,26.36,26.49,591378.0,25.3897,25.4088,25.1796,25.3037,591378.0
2016-06-27 15:00:00,26.49,26.7,26.49,26.6,302894.0,25.3037,25.5043,25.3037,25.4088,302894.0
2016-06-27 15:10:00,26.58,26.78,26.58,26.63,412226.0,25.3897,25.5807,25.3897,25.4375,412226.0
2016-06-27 15:20:00,26.64,26.65,26.47,26.54,335420.0,25.447,25.4566,25.2846,25.3515,335420.0
2016-06-27 15:30:00,26.54,26.91,26.51,26.9,448532.0,25.3515,25.7049,25.3228,25.6954,448532.0
2016-06-27 15:40:00,26.88,26.99,26.78,26.99,565944.0,25.6763,25.7813,25.5807,25.7813,565944.0
2016-06-27 15:50:00,26.98,26.98,26.68,26.74,1073734.0,25.7718,25.7718,25.4852,25.5425,1073734.0
2016-06-28 09:30:00,27.46,27.83,27.39,27.78,2035424.0,26.2303,26.5837,26.1634,26.536,2035424.0
2016-06-28 09:40:00,27.77,28.05,27.68,28.0,886428.0,26.5264,26.7939,26.4404,26.7461,886428.0
2016-06-28 09:50:00,28.03,28.23,28.03,28.16,693200.0,26.7748,26.9658,26.7748,26.8989,693200.0
2016-06-28 10:00:00,28.18,28.24,27.92,27.92,1089712.0,26.918,26.9754,26.6697,26.6697,1089712.0
2016-06-28 10:10:00,27.92,28.12,27.91,28.08,268890.0,26.6697,26.8607,26.6601,26.8225,268890.0
2016-06-28 10:20:00,28.07,28.12,27.86,27.88,329238.0,26.813,26.8607,26.6124,26.6315,329238.0
2016-06-28 10:30:00,27.89,27.98,27.72,27.74,521880.0,26.641,26.727,26.4786,26.4978,521880.0
2016-06-28 10:40:00,27.73,28.06,27.63,28.05,536388.0,26.4882,26.8034,26.3927,26.7939,536388.0
2016-06-28 10:50:00,28.01,28.07,27.83,27.87,216226.0,26.7557,26.813,26.5837,26.6219,216226.0
2016-06-28 11:00:00,27.87,27.91,27.65,27.67,264940.0,26.6219,26.6601,26.4118,26.4309,264940.0
2016-06-28 11:10:00,27.65,27.78,27.61,27.74,220526.0,26.4118,26.536,26.3736,26.4978,220526.0
2016-06-28 11:20:00,27.72,27.8,27.52,27.57,185614.0,26.4786,26.5551,26.2876,26.3354,185614.0
2016-06-28 11:30:00,27.58,27.68,27.54,27.58,156252.0,26.3449,26.4404,26.3067,26.3449,156252.0
2016-06-28 11:40:00,27.56,27.88,27.52,27.86,222922.0,26.3258,26.6315,26.2876,26.6124,222922.0
2016-06-28 11:50:00,27.88,28.0,27.8,27.88,331096.0,26.6315,26.7461,26.5551,26.6315,331096.0
2016-06-28 12:00:00,27.93,27.93,27.81,27.81,98484.0,26.6792,26.6792,26.5646,26.5646,98484.0
2016-06-28 12:10:00,27.81,27.89,27.79,27.8,174738.0,26.5646,26.641,26.5455,26.5551,174738.0
2016-06-28 12:20:00,27.8,27.85,27.75,27.8,190924.0,26.5551,26.6028,26.5073,26.5551,190924.0
2016-06-28 12:30:00,27.79,27.92,27.78,27.86,103308.0,26.5455,26.6697,26.536,26.6124,103308.0
2016-06-28 12:40:00,27.88,28.0,27.86,27.86,179542.0,26.6315,26.7461,26.6124,26.6124,179542.0
2016-06-28 12:50:00,27.85,27.95,27.8,27.8,130416.0,26.6028,26.6983,26.5551,26.5551,130416.0
2016-06-28 13:00:00,27.83,27.84,27.67,27.74,166566.0,26.5837,26.5933,26.4309,26.4978,166566.0
2016-06-28 13:10:00,27.74,27.83,27.63,27.67,142324.0,26.4978,26.5837,26.3927,26.4309,142324.0
2016-06-28 13:20:00,27.67,27.72,27.54,27.63,151930.0,26.4309,26.4786,26.3067,26.3927,151930.0
2016-06-28 13:30:00,27.62,27.76,27.59,27.75,172846.0,26.3831,26.5169,26.3545,26.5073,172846.0
2016-06-28 13:40:00,27.77,27.83,27.75,27.76,139576.0,26.5264,26.5837,26.5073,26.5169,139576.0
2016-06-28 13:50:00,27.75,27.8,27.7,27.73,79540.0,26.5073,26.5551,26.4595,26.4882,79540.0
2016-06-28 14:00:00,27.74,27.83,27.66,27.7,76270.0,26.4978,26.5837,26.4213,26.4595,76270.0
2016-06-28 14:10:00,27.68,27.79,27.61,27.78,75112.0,26.4404,26.5455,26.3736,26.536,75112.0
2016-06-28 14:20:00,27.79,27.8,27.71,27.78,42648.0,26.5455,26.5551,26.4691,26.536,42648.0
2016-06-28 14:30:00,27.78,28.07,27.77,28.03,271494.0,26.536,26.813,26.5264,26.7748,271494.0
2016-06-28 14:40:00,28.04,28.04,27.96,28.02,132212.0,26.7843,26.7843,26.7079,26.7652,132212.0
2016-06-28 14:50:00,28.03,28.3,28.02,28.18,447770.0,26.7748,27.0327,26.7652,26.918,447770.0
2016-06-28 15:00:00,28.2,28.25,28.13,28.15,244990.0,26.9372,26.9849,26.8703,26.8894,244990.0
2016-06-28 15:10:00,28.16,28.32,28.03,28.03,476562.0,26.8989,27.0518,26.7748,26.7748,476562.0
2016-06-28 15:20:00,28.03,28.03,27.77,27.86,507932.0,26.7748,26.7748,26.5264,26.6124,507932.0
2016-06-28 15:30:00,27.86,27.98,27.77,27.96,374288.0,26.6124,26.727,26.5264,26.7079,374288.0
2016-06-28 15:40:00,27.93,28.03,27.91,28.0,356304.0,26.6792,26.7748,26.6601,26.7461,356304.0
2016-06-28 15:50:00,28.0,28.09,27.91,27.98,622218.0,26.7461,26.8321,26.6601,26.727,622218.0
2016-06-29 09:30:00,28.96,29.32,28.93,29.05,1270258.0,27.6631,28.007,27.6345,27.7491,1270258.0
2016-06-29 09:40:00,29.05,29.13,28.83,29.03,590652.0,27.7491,27.8255,27.5389,27.73,590652.0
2016-06-29 09:50:00,29.05,29.24,29.02,29.18,469780.0,27.7491,27.9306,27.7204,27.8733,469780.0
2016-06-29 10:00:00,29.15,29.28,29.06,29.1,331790.0,27.8446,27.9688,27.7586,27.7968,331790.0
2016-06-29 10:10:00,29.11,29.23,29.09,29.23,206750.0,27.8064,27.921,27.7873,27.921,206750.0
2016-06-29 10:20:00,29.24,29.27,29.1,29.14,266390.0,27.9306,27.9592,27.7968,27.8351,266390.0
2016-06-29 10:30:00,29.15,29.33,29.05,29.08,386250.0,27.8446,28.0165,27.7491,27.7777,386250.0
2016-06-29 10:40:00,29.08,29.28,29.0,29.28,327768.0,27.7777,27.9688,27.7013,27.9688,327768.0
2016-06-29 10:50:00,29.27,29.31,29.16,29.21,215610.0,27.9592,27.9974,27.8542,27.9019,215610.0
2016-06-29 11:00:00,29.25,29.43,29.24,29.28,281682.0,27.9401,28.1121,27.9306,27.9688,281682.0
2016-06-29 11:10:00,29.29,29.47,29.29,29.33,547028.0,27.9783,28.1503,27.9783,28.0165,547028.0
2016-06-29 11:20:00,29.33,29.47,29.33,29.47,234764.0,28.0165,28.1503,28.0165,28.1503,234764.0
2016-06-29 11:30:00,29.47,29.66,29.43,29.6,541910.0,28.1503,28.3318,28.1121,28.2745,541910.0
2016-06-29 11:40:00,29.63,29.65,29.48,29.53,209586.0,28.3031,28.3222,28.1598,28.2076,209586.0
2016-06-29 11:50:00,29.53,29.75,29.53,29.6,365236.0,28.2076,28.4177,28.2076,28.2745,365236.0
2016-06-29 12:00:00,29.61,29.64,29.58,29.63,176798.0,28.284,28.3127,28.2554,28.3031,176798.0
2016-06-29 12:10:00,29.63,29.66,29.53,29.57,97212.0,28.3031,28.3318,28.2076,28.2458,97212.0
2016-06-29 12:20:00,29.58,29.67,29.56,29.67,115610.0,28.2554,28.3413,28.2363,28.3413,115610.0
2016-06-29 12:30:00,29.63,29.65,29.52,29.61,123498.0,28.3031,28.3222,28.198,28.284,123498.0
2016-06-29 12:40:00,29.58,29.59,29.43,29.43,149140.0,28.2554,28.2649,28.1121,28.1121,149140.0
2016-06-29 12:50:00,29.43,29.5,29.39,29.4,96598.0,28.1121,28.1789,28.0739,28.0834,96598.0
2016-06-29 13:00:00,29.41,29.48,29.33,29.33,135936.0,28.093,28.1598,28.0165,28.0165,135936.0
2016-06-29 13:10:00,29.33,29.45,29.3,29.42,87392.0,28.0165,28.1312,27.9879,28.1025,87392.0
2016-06-29 13:20:00,29.42,29.54,29.42,29.48,106212.0,28.1025,28.2171,28.1025,28.1598,106212.0
2016-06-29 13:30:00,29.5,29.63,29.48,29.61,132786.0,28.1789,28.3031,28.1598,28.284,132786.0
2016-06-29 13:40:00,29.61,29.65,29.59,29.6,243558.0,28.284,28.3222,28.2649,28.2745,243558.0
2016-06-29 13:50:00,29.57,29.71,29.55,29.68,149780.0,28.2458,28.3795,28.2267,28.3509,149780.0
2016-06-29 14:00:00,29.68,29.81,29.65,29.79,153814.0,28.3509,28.4751,28.3222,28.456,153814.0
2016-06-29 14:10:00,29.79,29.84,29.75,29.77,168460.0,28.456,28.5037,28.4177,28.4368,168460.0
2016-06-29 14:20:00,29.78,29.91,29.78,29.87,190084.0,28.4464,28.5706,28.4464,28.5324,190084.0
2016-06-29 14:30:00,29.89,29.95,29.89,29.93,141406.0,28.5515,28.6088,28.5515,28.5897,141406.0
2016-06-29 14:40:00,29.94,29.98,29.86,29.86,291382.0,28.5992,28.6374,28.5228,28.5228,291382.0
2016-06-29 14:50:00,29.85,29.89,29.75,29.88,150688.0,28.5133,28.5515,28.4177,28.5419,150688.0
2016-06-29 15:00:00,29.86,29.93,29.86,29.91,154630.0,28.5228,28.5897,28.5228,28.5706,154630.0
2016-06-29 15:10:00,29.91,29.98,29.87,29.93,174604.0,28.5706,28.6374,28.5324,28.5897,174604.0
2016-06-29 15:20:00,29.93,29.93,29.79,29.88,169574.0,28.5897,28.5897,28.456,28.5419,169574.0
2016-06-29 15:30:00,29.86,29.9,29.76,29.83,305930.0,28.5228,28.561,28.4273,28.4942,305930.0
2016-06-29 15:40:00,29.83,29.9,29.75,29.83,409612.0,28.4942,28.561,28.4177,28.4942,409612.0
2016-06-29 15:50:00,29.84,29.92,29.78,29.85,846148.0,28.5037,28.5801,28.4464,28.5133,846148.0
2016-06-30 09:30:00,30.03,30.25,29.93,29.96,659768.0,28.6852,28.8954,28.5897,28.6183,659768.0
2016-06-30 09:40:00,29.98,29.98,29.68,29.8,667516.0,28.6374,28.6374,28.3509,28.4655,667516.0
2016-06-30 09:50:00,29.83,29.84,29.6,29.78,511222.0,28.4942,28.5037,28.2745,28.4464,511222.0
2016-06-30 10:00:00,29.78,29.92,29.66,29.83,282866.0,28.4464,28.5801,28.3318,28.4942,282866.0
2016-06-30 10:10:00,29.85,30.03,29.78,29.91,240016.0,28.5133,28.6852,28.4464,28.5706,240016.0
2016-06-30 10:20:00,29.93,29.98,29.7,29.76,313684.0,28.5897,28.6374,28.37,28.4273,313684.0
2016-06-30 10:30:00,29.77,29.99,29.74,29.97,192620.0,28.4368,28.647,28.4082,28.6279,192620.0
2016-06-30 10:40:00,29.96,30.09,29.78,30.05,333192.0,28.6183,28.7425,28.4464,28.7043,333192.0
2016-06-30 10:50:00,30.07,30.38,30.07,30.33,509668.0,28.7234,29.0195,28.7234,28.9718,509668.0
2016-06-30 11:00:00,30.35,30.48,30.24,30.48,438382.0,28.9909,29.1151,28.8858,29.1151,438382.0
2016-06-30 11:10:00,30.49,30.55,30.25,30.28,344702.0,29.1246,29.1819,28.8954,28.924,344702.0
2016-06-30 11:20:00,30.27,30.52,30.25,30.48,163396.0,28.9145,29.1533,28.8954,29.1151,163396.0
2016-06-30 11:30:00,30.5,30.6,30.41,30.45,300068.0,29.1342,29.2297,29.0482,29.0864,300068.0
2016-06-30 11:40:00,30.46,30.5,30.36,30.5,156506.0,29.0959,29.1342,29.0004,29.1342,156506.0
2016-06-30 11:50:00,30.48,30.54,30.38,30.41,231364.0,29.1151,29.1724,29.0195,29.0482,231364.0
2016-06-30 12:00:00,30.43,30.54,30.34,30.4,258046.0,29.0673,29.1724,28.9813,29.0386,258046.0
2016-06-30 12:10:00,30.4,30.63,30.39,30.62,298076.0,29.0386,29.2583,29.0291,29.2488,298076.0
2016-06-30 12:20:00,30.61,30.71,30.59,30.68,303618.0,29.2392,29.3348,29.2201,29.3061,303618.0
2016-06-30 12:30:00,30.68,30.79,30.62,30.71,319528.0,29.3061,29.4112,29.2488,29.3348,319528.0
2016-06-30 12:40:00,30.72,30.82,30.64,30.82,198204.0,29.3443,29.4398,29.2679,29.4398,198204.0
2016-06-30 12:50:00,30.81,30.92,30.73,30.85,261948.0,29.4303,29.5353,29.3539,29.4685,261948.0
2016-06-30 13:00:00,30.85,30.89,30.75,30.79,109826.0,29.4685,29.5067,29.373,29.4112,109826.0
2016-06-30 13:10:00,30.78,30.78,30.65,30.7,169744.0,29.4016,29.4016,29.2774,29.3252,169744.0
2016-06-30 13:20:00,30.69,30.74,30.56,30.64,265386.0,29.3156,29.3634,29.1915,29.2679,265386.0
2016-06-30 13:30:00,30.64,30.71,30.57,30.66,187112.0,29.2679,29.3348,29.201,29.287,187112.0
2016-06-30 13:40:00,30.65,30.74,30.65,30.7,115392.0,29.2774,29.3634,29.2774,29.3252,115392.0
2016-06-30 13:50:00,30.71,30.74,30.63,30.72,179214.0,29.3348,29.3634,29.2583,29.3443,179214.0
2016-06-30 14:00:00,30.74,30.85,30.72,30.82,184296.0,29.3634,29.4685,29.3443,29.4398,184296.0
2016-06-30 14:10:00,30.82,30.85,30.74,30.77,278960.0,29.4398,29.4685,29.3634,29.3921,278960.0
2016-06-30 14:20:00,30.77,30.9,30.74,30.75,231400.0,29.3921,29.5162,29.3634,29.373,231400.0
2016-06-30 14:30:00,30.77,30.86,30.75,30.86,117728.0,29.3921,29.478,29.373,29.478,117728.0
2016-06-30 14:40:00,30.86,30.95,30.86,30.95,115544.0,29.478,29.564,29.478,29.564,115544.0
2016-06-30 14:50:00,30.95,31.07,30.95,31.0,432862.0,29.564,29.6786,29.564,29.6118,432862.0
2016-06-30 15:00:00,31.03,31.05,30.97,31.04,110248.0,29.6404,29.6595,29.5831,29.65,110248.0
2016-06-30 15:10:00,31.03,31.03,30.8,30.85,376236.0,29.6404,29.6404,29.4207,29.4685,376236.0
2016-06-30 15:20:00,30.85,31.05,30.79,31.04,276074.0,29.4685,29.6595,29.4112,29.65,276074.0
2016-06-30 15:30:00,31.05,31.14,31.0,31.1,341698.0,29.6595,29.7455,29.6118,29.7073,341698.0
2016-06-30 15:40:00,31.11,31.15,30.96,31.08,612466.0,29.7168,29.755,29.5736,29.6882,612466.0
2016-06-30 15:50:00,31.09,31.54,31.08,31.54,1326116.0,29.6977,30.1276,29.6882,30.1276,1326116.0
2016-07-01 09:30:00,31.58,32.02,31.53,32.0,736366.0,30.1658,30.5861,30.118,30.567,736366.0
2016-07-01 09:40:00,32.0,32.13,31.87,32.06,445728.0,30.567,30.6912,30.4428,30.6243,445728.0
2016-07-01 09:50:00,32.07,32.21,31.91,32.06,407406.0,30.6338,30.7676,30.481,30.6243,407406.0
2016-07-01 10:00:00,32.08,32.26,32.04,32.12,424564.0,30.6434,30.8153,30.6052,30.6816,424564.0
2016-07-01 10:10:00,32.12,32.21,32.01,32.2,259410.0,30.6816,30.7676,30.5765,30.758,259410.0
2016-07-01 10:20:00,32.21,32.32,32.13,32.24,393604.0,30.7676,30.8727,30.6912,30.7962,393604.0
2016-07-01 10:30:00,32.26,32.26,32.05,32.12,237272.0,30.8153,30.8153,30.6147,30.6816,237272.0
2016-07-01 10:40:00,32.11,32.21,32.05,32.07,267864.0,30.6721,30.7676,30.6147,30.6338,267864.0
2016-07-01 10:50:00,32.07,32.29,32.07,32.27,293108.0,30.6338,30.844,30.6338,30.8249,293108.0
2016-07-01 11:00:00,32.24,32.29,32.03,32.06,313282.0,30.7962,30.844,30.5956,30.6243,313282.0
2016-07-01 11:10:00,32.06,32.06,31.84,31.88,352366.0,30.6243,30.6243,30.4141,30.4524,352366.0
2016-07-01 11:20:00,31.89,31.93,31.67,31.78,294800.0,30.4619,30.5001,30.2518,30.3568,294800.0
2016-07-01 11:30:00,31.8,31.83,31.74,31.75,148822.0,30.3759,30.4046,30.3186,30.3282,148822.0
2016-07-01 11:40:00,31.76,31.85,31.73,31.84,129618.0,30.3377,30.4237,30.3091,30.4141,129618.0
2016-07-01 11:50:00,31.84,31.91,31.8,31.89,98998.0,30.4141,30.481,30.3759,30.4619,98998.0
2016-07-01 12:00:00,31.9,31.96,31.77,31.77,291160.0,30.4715,30.5288,30.3473,30.3473,291160.0
2016-07-01 12:10:00,31.77,31.93,31.74,31.82,122744.0,30.3473,30.5001,30.3186,30.395,122744.0
2016-07-01 12:20:00,31.81,31.82,31.68,31.72,126992.0,30.3855,30.395,30.2613,30.2995,126992.0
2016-07-01 12:30:00,31.7,31.73,31.58,31.59,198774.0,30.2804,30.3091,30.1658,30.1753,198774.0
2016-07-01 12:40:00,31.58,31.69,31.55,31.55,116168.0,30.1658,30.2709,30.1371,30.1371,116168.0
2016-07-01 12:50:00,31.54,31.75,31.49,31.69,180706.0,30.1276,30.3282,30.0798,30.2709,180706.0
2016-07-01 13:00:00,31.7,31.72,31.63,31.64,118032.0,30.2804,30.2995,30.2136,30.2231,118032.0
2016-07-01 13:10:00,31.65,31.7,31.6,31.63,52612.0,30.2327,30.2804,30.1849,30.2136,52612.0
2016-07-01 13:20:00,31.61,31.61,31.42,31.43,163786.0,30.1944,30.1944,30.013,30.0225,163786.0
2016-07-01 13:30:00,31.42,31.53,31.37,31.47,180026.0,30.013,30.118,29.9652,30.0607,180026.0
2016-07-01 13:40:00,31.46,31.61,31.42,31.59,164500.0,30.0512,30.1944,30.013,30.1753,164500.0
2016-07-01 13:50:00,31.59,31.61,31.53,31.57,135992.0,30.1753,30.1944,30.118,30.1562,135992.0
2016-07-01 14:00:00,31.6,31.65,31.55,31.61,88278.0,30.1849,30.2327,30.1371,30.1944,88278.0
2016-07-01 14:10:00,31.61,31.67,31.54,31.59,107166.0,30.1944,30.2518,30.1276,30.1753,107166.0
2016-07-01 14:20:00,31.61,31.62,31.54,31.6,115852.0,30.1944,30.204,30.1276,30.1849,115852.0
2016-07-01 14:30:00,31.61,31.63,31.5,31.52,111172.0,30.1944,30.2136,30.0894,30.1085,111172.0
2016-07-01 14:40:00,31.51,31.54,31.48,31.52,79694.0,30.0989,30.1276,30.0703,30.1085,79694.0
2016-07-01 14:50:00,31.54,31.61,31.48,31.61,124082.0,30.1276,30.1944,30.0703,30.1944,124082.0
2016-07-01 15:00:00,31.61,31.83,31.61,31.79,205818.0,30.1944,30.4046,30.1944,30.3664,205818.0
2016-07-01 15:10:00,31.8,31.85,31.77,31.84,173934.0,30.3759,30.4237,30.3473,30.4141,173934.0
2016-07-01 15:20:00,31.85,31.86,31.74,31.83,214150.0,30.4237,30.4333,30.3186,30.4046,214150.0
2016-07-01 15:30:00,31.81,31.93,31.75,31.75,246874.0,30.3855,30.5001,30.3282,30.3282,246874.0
2016-07-01 15:40:00,31.76,31.96,31.75,31.87,231342.0,30.3377,30.5288,30.3282,30.4428,231342.0
2016-07-01 15:50:00,31.87,31.99,31.86,31.86,400488.0,30.4428,30.5574,30.4333,30.4333,400488.0
2016-07-05 09:30:00,31.55,31.74,31.11,31.16,631020.0,30.1371,30.3186,29.7168,29.7646,631020.0
2016-07-05 09:40:00,31.18,31.21,30.7,30.79,786568.0,29.7837,29.8124,29.3252,29.4112,786568.0
2016-07-05 09:50:00,30.79,30.85,30.66,30.72,502910.0,29.4112,29.4685,29.287,29.3443,502910.0
2016-07-05 10:00:00,30.71,30.73,30.53,30.59,223674.0,29.3348,29.3539,29.1628,29.2201,223674.0
2016-07-05 10:10:00,30.58,30.68,30.47,30.52,281686.0,29.2106,29.3061,29.1055,29.1533,281686.0
2016-07-05 10:20:00,30.52,30.65,30.41,30.63,319328.0,29.1533,29.2774,29.0482,29.2583,319328.0
2016-07-05 10:30:00,30.61,30.83,30.61,30.75,250016.0,29.2392,29.4494,29.2392,29.373,250016.0
2016-07-05 10:40:00,30.75,30.88,30.54,30.56,243348.0,29.373,29.4971,29.1724,29.1915,243348.0
2016-07-05 10:50:00,30.54,30.54,30.34,30.43,355434.0,29.1724,29.1724,28.9813,29.0673,355434.0
2016-07-05 11:00:00,30.43,30.48,30.31,30.43,178932.0,29.0673,29.1151,28.9527,29.0673,178932.0
2016-07-05 11:10:00,30.41,30.5,30.19,30.46,404800.0,29.0482,29.1342,28.838,29.0959,404800.0
2016-07-05 11:20:00,30.47,30.51,30.34,30.34,184552.0,29.1055,29.1437,28.9813,28.9813,184552.0
2016-07-05 11:30:00,30.33,30.41,30.24,30.3,176736.0,28.9718,29.0482,28.8858,28.9431,176736.0
2016-07-05 11:40:00,30.29,30.29,30.06,30.09,242898.0,28.9336,28.9336,28.7139,28.7425,242898.0
2016-07-05 11:50:00,30.08,30.15,30.0,30.15,519194.0,28.733,28.7998,28.6565,28.7998,519194.0
2016-07-05 12:00:00,30.15,30.18,30.11,30.13,322618.0,28.7998,28.8285,28.7616,28.7807,322618.0
2016-07-05 12:10:00,30.13,30.19,30.08,30.19,150092.0,28.7807,28.838,28.733,28.838,150092.0
2016-07-05 12:20:00,30.18,30.47,30.17,30.47,271878.0,28.8285,29.1055,28.8189,29.1055,271878.0
2016-07-05 12:30:00,30.48,30.48,30.27,30.31,219862.0,29.1151,29.1151,28.9145,28.9527,219862.0
2016-07-05 12:40:00,30.32,30.36,30.23,30.27,117396.0,28.9622,29.0004,28.8762,28.9145,117396.0
2016-07-05 12:50:00,30.26,30.3,30.18,30.25,84050.0,28.9049,28.9431,28.8285,28.8954,84050.0
2016-07-05 13:00:00,30.25,30.31,30.21,30.28,69568.0,28.8954,28.9527,28.8571,28.924,69568.0
2016-07-05 13:10:00,30.25,30.27,30.11,30.13,154010.0,28.8954,28.9145,28.7616,28.7807,154010.0
2016-07-05 13:20:00,30.14,30.17,30.1,30.11,60204.0,28.7903,28.8189,28.7521,28.7616,60204.0
2016-07-05 13:30:00,30.1,30.15,30.07,30.1,104192.0,28.7521,28.7998,28.7234,28.7521,104192.0
2016-07-05 13:40:00,30.09,30.1,29.94,30.07,420070.0,28.7425,28.7521,28.5992,28.7234,420070.0
2016-07-05 13:50:00,30.04,30.1,29.99,30.09,127578.0,28.6948,28.7521,28.647,28.7425,127578.0
2016-07-05 14:00:00,30.08,30.27,30.07,30.22,286676.0,28.733,28.9145,28.7234,28.8667,286676.0
2016-07-05 14:10:00,30.21,30.49,30.2,30.39,292980.0,28.8571,29.1246,28.8476,29.0291,292980.0
2016-07-05 14:20:00,30.4,30.42,30.21,30.23,142214.0,29.0386,29.0577,28.8571,28.8762,142214.0
2016-07-05 14:30:00,30.24,30.34,30.22,30.31,113116.0,28.8858,28.9813,28.8667,28.9527,113116.0
2016-07-05 14:40:00,30.3,30.33,30.16,30.19,137660.0,28.9431,28.9718,28.8094,28.838,137660.0
2016-07-05 14:50:00,30.18,30.36,30.14,30.35,112208.0,28.8285,29.0004,28.7903,28.9909,112208.0
2016-07-05 15:00:00,30.33,30.42,30.29,30.32,140296.0,28.9718,29.0577,28.9336,28.9622,140296.0
2016-07-05 15:10:00,30.33,30.44,30.3,30.42,111718.0,28.9718,29.0768,28.9431,29.0577,111718.0
2016-07-05 15:20:00,30.42,30.46,30.36,30.41,155906.0,29.0577,29.0959,29.0004,29.0482,155906.0
2016-07-05 15:30:00,30.41,30.69,30.37,30.65,528706.0,29.0482,29.3156,29.01,29.2774,528706.0
2016-07-05 15:40:00,30.65,30.75,30.62,30.68,286346.0,29.2774,29.373,29.2488,29.3061,286346.0
2016-07-05 15:50:00,30.68,30.68,30.46,30.47,525636.0,29.3061,29.3061,29.0959,29.1055,525636.0
2016-07-06 09:30:00,30.02,30.36,29.91,30.04,741196.0,28.6757,29.0004,28.5706,28.6948,741196.0
2016-07-06 09:40:00,30.03,30.07,29.83,29.96,330844.0,28.6852,28.7234,28.4942,28.6183,330844.0
2016-07-06 09:50:00,29.95,30.47,29.95,30.4,415850.0,28.6088,29.1055,28.6088,29.0386,415850.0
2016-07-06 10:00:00,30.41,30.76,30.28,30.38,558236.0,29.0482,29.3825,28.924,29.0195,558236.0
2016-07-06 10:10:00,30.39,30.43,30.16,30.18,461546.0,29.0291,29.0673,28.8094,28.8285,461546.0
2016-07-06 10:20:00,30.24,30.36,30.1,30.14,292016.0,28.8858,29.0004,28.7521,28.7903,292016.0
2016-07-06 10:30:00,30.15,30.37,30.06,30.33,225116.0,28.7998,29.01,28.7139,28.9718,225116.0
2016-07-06 10:40:00,30.35,30.44,30.23,30.44,222040.0,28.9909,29.0768,28.8762,29.0768,222040.0
2016-07-06 10:50:00,30.45,30.65,30.45,30.64,375520.0,29.0864,29.2774,29.0864,29.2679,375520.0
2016-07-06 11:00:00,30.65,30.93,30.65,30.9,551420.0,29.2774,29.5449,29.2774,29.5162,551420.0
2016-07-06 11:10:00,30.88,31.03,30.87,30.9,358074.0,29.4971,29.6404,29.4876,29.5162,358074.0
2016-07-06 11:20:00,30.91,30.93,30.67,30.67,237636.0,29.5258,29.5449,29.2965,29.2965,237636.0
2016-07-06 11:30:00,30.69,30.78,30.59,30.63,145838.0,29.3156,29.4016,29.2201,29.2583,145838.0
2016-07-06 11:40:00,30.64,30.65,30.53,30.54,222530.0,29.2679,29.2774,29.1628,29.1724,222530.0
2016-07-06 11:50:00,30.55,30.73,30.5,30.71,186670.0,29.1819,29.3539,29.1342,29.3348,186670.0
2016-07-06 12:00:00,30.68,31.08,30.66,31.06,494004.0,29.3061,29.6882,29.287,29.6691,494004.0
2016-07-06 12:10:00,31.07,31.1,30.92,31.05,164336.0,29.6786,29.7073,29.5353,29.6595,164336.0
2016-07-06 12:20:00,31.06,31.1,30.96,30.97,116996.0,29.6691,29.7073,29.5736,29.5831,116996.0
2016-07-06 12:30:00,31.0,31.06,30.93,30.97,91370.0,29.6118,29.6691,29.5449,29.5831,91370.0
2016-07-06 12:40:00,31.0,31.16,30.86,30.92,184010.0,29.6118,29.7646,29.478,29.5353,184010.0
2016-07-06 12:50:00,30.91,31.04,30.88,31.04,81364.0,29.5258,29.65,29.4971,29.65,81364.0
2016-07-06 13:00:00,31.02,31.19,31.02,31.17,202696.0,29.6309,29.7933,29.6309,29.7742,202696.0
2016-07-06 13:10:00,31.17,31.21,31.11,31.15,127800.0,29.7742,29.8124,29.7168,29.755,127800.0
2016-07-06 13:20:00,31.17,31.2,30.99,31.09,89028.0,29.7742,29.8028,29.6022,29.6977,89028.0
2016-07-06 13:30:00,31.1,31.15,31.05,31.13,108716.0,29.7073,29.755,29.6595,29.7359,108716.0
2016-07-06 13:40:00,31.12,31.18,30.93,30.95,86076.0,29.7264,29.7837,29.5449,29.564,86076.0
2016-07-06 13:50:00,30.97,31.1,30.97,31.0,87090.0,29.5831,29.7073,29.5831,29.6118,87090.0
2016-07-06 14:00:00,30.99,31.14,30.85,31.1,204828.0,29.6022,29.7455,29.4685,29.7073,204828.0
2016-07-06 14:10:00,31.09,31.11,30.81,31.04,192856.0,29.6977,29.7168,29.4303,29.65,192856.0
2016-07-06 14:20:00,31.05,31.07,30.88,30.88,70792.0,29.6595,29.6786,29.4971,29.4971,70792.0
2016-07-06 14:30:00,30.9,31.07,30.89,31.04,112464.0,29.5162,29.6786,29.5067,29.65,112464.0
2016-07-06 14:40:00,31.04,31.06,30.92,30.94,104744.0,29.65,29.6691,29.5353,29.5545,104744.0
2016-07-06 14:50:00,30.94,31.14,30.94,31.07,152674.0,29.5545,29.7455,29.5545,29.6786,152674.0
2016-07-06 15:00:00,31.12,31.14,30.99,31.07,144444.0,29.7264,29.7455,29.6022,29.6786,144444.0
2016-07-06 15:10:00,31.07,31.12,31.01,31.12,94670.0,29.6786,29.7264,29.6213,29.7264,94670.0
2016-07-06 15:20:00,31.08,31.08,30.88,30.96,138958.0,29.6882,29.6882,29.4971,29.5736,138958.0
2016-07-06 15:30:00,30.94,31.13,30.94,31.11,137400.0,29.5545,29.7359,29.5545,29.7168,137400.0
2016-07-06 15:40:00,31.11,31.2,30.98,30.99,286614.0,29.7168,29.8028,29.5927,29.6022,286614.0
2016-07-06 15:50:00,31.0,31.18,30.91,31.17,599906.0,29.6118,29.7837,29.5258,29.7742,599906.0
2016-07-07 09:30:00,31.38,31.83,31.36,31.67,787346.0,29.9747,30.4046,29.9556,30.2518,787346.0
2016-07-07 09:40:00,31.65,31.9,31.64,31.84,423134.0,30.2327,30.4715,30.2231,30.4141,423134.0
2016-07-07 09:50:00,31.86,31.98,31.86,31.88,268244.0,30.4333,30.5479,30.4333,30.4524,268244.0
2016-07-07 10:00:00,31.89,31.93,31.74,31.78,296582.0,30.4619,30.5001,30.3186,30.3568,296582.0
2016-07-07 10:10:00,31.75,31.93,31.73,31.84,284836.0,30.3282,30.5001,30.3091,30.4141,284836.0
2016-07-07 10:20:00,31.85,31.86,31.7,31.83,290292.0,30.4237,30.4333,30.2804,30.4046,290292.0
2016-07-07 10:30:00,31.84,31.99,31.83,31.89,170752.0,30.4141,30.5574,30.4046,30.4619,170752.0
2016-07-07 10:40:00,31.87,31.9,31.67,31.73,194404.0,30.4428,30.4715,30.2518,30.3091,194404.0
2016-07-07 10:50:00,31.72,31.74,31.45,31.49,341576.0,30.2995,30.3186,30.0416,30.0798,341576.0
2016-07-07 11:00:00,31.47,31.53,31.29,31.5,371698.0,30.0607,30.118,29.8888,30.0894,371698.0
2016-07-07 11:10:00,31.5,31.67,31.45,31.49,244496.0,30.0894,30.2518,30.0416,30.0798,244496.0
2016-07-07 11:20:00,31.52,31.57,31.38,31.49,200068.0,30.1085,30.1562,29.9747,30.0798,200068.0
2016-07-07 11:30:00,31.48,31.51,31.33,31.5,251436.0,30.0703,30.0989,29.927,30.0894,251436.0
2016-07-07 11:40:00,31.49,31.5,31.15,31.17,258006.0,30.0798,30.0894,29.755,29.7742,258006.0
2016-07-07 11:50:00,31.17,31.32,31.07,31.32,332392.0,29.7742,29.9174,29.6786,29.9174,332392.0
2016-07-07 12:00:00,31.34,31.39,31.18,31.21,127992.0,29.9365,29.9843,29.7837,29.8124,127992.0
2016-07-07 12:10:00,31.21,31.36,31.21,31.24,166060.0,29.8124,29.9556,29.8124,29.841,166060.0
2016-07-07 12:20:00,31.27,31.29,31.01,31.25,202178.0,29.8697,29.8888,29.6213,29.8506,202178.0
2016-07-07 12:30:00,31.25,31.31,31.21,31.24,70336.0,29.8506,29.9079,29.8124,29.841,70336.0
2016-07-07 12:40:00,31.27,31.27,31.12,31.12,69262.0,29.8697,29.8697,29.7264,29.7264,69262.0
2016-07-07 12:50:00,31.12,31.12,30.8,30.82,339746.0,29.7264,29.7264,29.4207,29.4398,339746.0
2016-07-07 13:00:00,30.82,30.88,30.72,30.88,305262.0,29.4398,29.4971,29.3443,29.4971,305262.0
2016-07-07 13:10:00,30.86,30.99,30.82,30.97,135676.0,29.478,29.6022,29.4398,29.5831,135676.0
2016-07-07 13:20:00,30.97,31.16,30.95,31.07,146958.0,29.5831,29.7646,29.564,29.6786,146958.0
2016-07-07 13:30:00,31.08,31.12,31.05,31.06,68786.0,29.6882,29.7264,29.6595,29.6691,68786.0
2016-07-07 13:40:00,31.07,31.08,30.96,31.03,109974.0,29.6786,29.6882,29.5736,29.6404,109974.0
2016-07-07 13:50:00,31.02,31.1,30.94,31.1,114906.0,29.6309,29.7073,29.5545,29.7073,114906.0
2016-07-07 14:00:00,31.09,31.17,30.93,30.93,167682.0,29.6977,29.7742,29.5449,29.5449,167682.0
2016-07-07 14:10:00,30.91,31.01,30.79,30.95,273902.0,29.5258,29.6213,29.4112,29.564,273902.0
2016-07-07 14:20:00,30.93,31.07,30.92,30.97,155232.0,29.5449,29.6786,29.5353,29.5831,155232.0
2016-07-07 14:30:00,30.99,31.03,30.9,30.98,151858.0,29.6022,29.6404,29.5162,29.5927,151858.0
2016-07-07 14:40:00,30.96,30.98,30.87,30.96,123668.0,29.5736,29.5927,29.4876,29.5736,123668.0
2016-07-07 14:50:00,30.97,31.01,30.85,30.86,129524.0,29.5831,29.6213,29.4685,29.478,129524.0
2016-07-07 15:00:00,30.87,31.3,30.85,31.28,366444.0,29.4876,29.8983,29.4685,29.8792,366444.0
2016-07-07 15:10:00,31.29,31.36,31.22,31.35,232146.0,29.8888,29.9556,29.8219,29.9461,232146.0
2016-07-07 15:20:00,31.33,31.33,31.22,31.29,135194.0,29.927,29.927,29.8219,29.8888,135194.0
2016-07-07 15:30:00,31.3,31.42,31.24,31.37,300674.0,29.8983,30.013,29.841,29.9652,300674.0
2016-07-07 15:40:00,31.36,31.43,31.26,31.3,262686.0,29.9556,30.0225,29.8601,29.8983,262686.0
2016-07-07 15:50:00,31.28,31.36,31.24,31.35,351038.0,29.8792,29.9556,29.841,29.9461,351038.0
2016-07-08 09:30:00,32.22,32.43,32.13,32.32,832896.0,30.7771,30.9777,30.6912,30.8727,832896.0
2016-07-08 09:40:00,32.34,32.65,32.33,32.6,680158.0,30.8918,31.1879,30.8822,31.1401,680158.0
2016-07-08 09:50:00,32.62,32.74,32.56,32.7,391244.0,31.1592,31.2738,31.1019,31.2356,391244.0
2016-07-08 10:00:00,32.71,32.8,32.65,32.73,473106.0,31.2452,31.3312,31.1879,31.2643,473106.0
2016-07-08 10:10:00,32.74,32.82,32.6,32.6,310036.0,31.2738,31.3503,31.1401,31.1401,310036.0
2016-07-08 10:20:00,32.6,32.88,32.5,32.83,459536.0,31.1401,31.4076,31.0446,31.3598,459536.0
2016-07-08 10:30:00,32.82,33.07,32.81,33.02,449854.0,31.3503,31.5891,31.3407,31.5413,449854.0
2016-07-08 10:40:00,33.01,33.21,33.01,33.15,233790.0,31.5318,31.7228,31.5318,31.6655,233790.0
2016-07-08 10:50:00,33.13,33.25,33.13,33.15,289556.0,31.6464,31.761,31.6464,31.6655,289556.0
2016-07-08 11:00:00,33.18,33.23,33.1,33.11,211550.0,31.6941,31.7419,31.6177,31.6273,211550.0
2016-07-08 11:10:00,33.1,33.26,33.1,33.26,214312.0,31.6177,31.7706,31.6177,31.7706,214312.0
2016-07-08 11:20:00,33.26,33.45,33.23,33.38,361078.0,31.7706,31.952,31.7419,31.8852,361078.0
2016-07-08 11:30:00,33.38,33.41,33.18,33.32,222540.0,31.8852,31.9138,31.6941,31.8279,222540.0
2016-07-08 11:40:00,33.33,33.4,33.24,33.38,177358.0,31.8374,31.9043,31.7515,31.8852,177358.0
2016-07-08 11:50:00,33.4,33.52,33.32,33.38,267560.0,31.9043,32.0189,31.8279,31.8852,267560.0
2016-07-08 12:00:00,33.39,33.48,33.3,33.44,198290.0,31.8947,31.9807,31.8088,31.9425,198290.0
2016-07-08 12:10:00,33.48,33.55,33.43,33.5,245760.0,31.9807,32.0476,31.9329,31.9998,245760.0
2016-07-08 12:20:00,33.5,33.52,33.43,33.43,220172.0,31.9998,32.0189,31.9329,31.9329,220172.0
2016-07-08 12:30:00,33.45,33.48,33.37,33.45,166064.0,31.952,31.9807,31.8756,31.952,166064.0
2016-07-08 12:40:00,33.46,33.58,33.44,33.54,118806.0,31.9616,32.0762,31.9425,32.038,118806.0
2016-07-08 12:50:00,33.52,33.61,33.49,33.52,106122.0,32.0189,32.1049,31.9903,32.0189,106122.0
2016-07-08 13:00:00,33.52,33.57,33.51,33.54,78768.0,32.0189,32.0667,32.0094,32.038,78768.0
2016-07-08 13:10:00,33.55,33.57,33.51,33.52,98612.0,32.0476,32.0667,32.0094,32.0189,98612.0
2016-07-08 13:20:00,33.54,33.62,33.51,33.58,115670.0,32.038,32.1144,32.0094,32.0762,115670.0
2016-07-08 13:30:00,33.58,33.63,33.52,33.54,91266.0,32.0762,32.124,32.0189,32.038,91266.0
2016-07-08 13:40:00,33.53,33.63,33.52,33.57,122422.0,32.0285,32.124,32.0189,32.0667,122422.0
2016-07-08 13:50:00,33.57,33.59,33.51,33.56,56980.0,32.0667,32.0858,32.0094,32.0571,56980.0
2016-07-08 14:00:00,33.57,33.58,33.49,33.51,61568.0,32.0667,32.0762,31.9903,32.0094,61568.0
2016-07-08 14:10:00,33.52,33.56,33.51,33.55,124184.0,32.0189,32.0571,32.0094,32.0476,124184.0
2016-07-08 14:20:00,33.55,33.59,33.5,33.58,92316.0,32.0476,32.0858,31.9998,32.0762,92316.0
2016-07-08 14:30:00,33.57,33.72,33.57,33.59,258692.0,32.0667,32.21,32.0667,32.0858,258692.0
2016-07-08 14:40:00,33.61,33.63,33.51,33.54,129318.0,32.1049,32.124,32.0094,32.038,129318.0
2016-07-08 14:50:00,33.54,33.57,33.45,33.46,205880.0,32.038,32.0667,31.952,31.9616,205880.0
2016-07-08 15:00:00,33.45,33.51,33.4,33.47,267154.0,31.952,32.0094,31.9043,31.9712,267154.0
2016-07-08 15:10:00,33.5,33.58,33.49,33.5,134854.0,31.9998,32.0762,31.9903,31.9998,134854.0
2016-07-08 15:20:00,33.5,33.52,33.43,33.44,192202.0,31.9998,32.0189,31.9329,31.9425,192202.0
2016-07-08 15:30:00,33.43,33.51,33.39,33.5,206066.0,31.9329,32.0094,31.8947,31.9998,206066.0
2016-07-08 15:40:00,33.5,33.51,33.38,33.5,211934.0,31.9998,32.0094,31.8852,31.9998,211934.0
2016-07-08 15:50:00,33.5,33.65,33.49,33.52,1175506.0,31.9998,32.1431,31.9903,32.0189,1175506.0
2016-07-11 09:30:00,34.13,34.3,34.08,34.2,861716.0,32.6016,32.764,32.5538,32.6685,861716.0
2016-07-11 09:40:00,34.2,34.3,34.1,34.13,521256.0,32.6685,32.764,32.5729,32.6016,521256.0
2016-07-11 09:50:00,34.13,34.3,34.07,34.24,413974.0,32.6016,32.764,32.5443,32.7067,413974.0
2016-07-11 10:00:00,34.23,34.39,34.15,34.37,474506.0,32.6971,32.85,32.6207,32.8308,474506.0
2016-07-11 10:10:00,34.38,34.38,34.17,34.3,384830.0,32.8404,32.8404,32.6398,32.764,384830.0
2016-07-11 10:20:00,34.27,34.37,34.13,34.17,497594.0,32.7353,32.8308,32.6016,32.6398,497594.0
2016-07-11 10:30:00,34.19,34.35,34.18,34.34,177704.0,32.6589,32.8117,32.6494,32.8022,177704.0
2016-07-11 10:40:00,34.34,34.38,34.2,34.35,178478.0,32.8022,32.8404,32.6685,32.8117,178478.0
2016-07-11 10:50:00,34.38,34.47,34.31,34.46,291630.0,32.8404,32.9264,32.7735,32.9168,291630.0
2016-07-11 11:00:00,34.47,34.69,34.47,34.6,665340.0,32.9264,33.1365,32.9264,33.0505,665340.0
2016-07-11 11:10:00,34.58,34.67,34.56,34.63,250218.0,33.0314,33.1174,33.0123,33.0792,250218.0
2016-07-11 11:20:00,34.62,34.62,34.52,34.55,122294.0,33.0697,33.0697,32.9741,33.0028,122294.0
2016-07-11 11:30:00,34.56,34.78,34.55,34.68,375340.0,33.0123,33.2225,33.0028,33.127,375340.0
2016-07-11 11:40:00,34.67,34.74,34.64,34.73,211238.0,33.1174,33.1843,33.0888,33.1747,211238.0
2016-07-11 11:50:00,34.72,34.78,34.65,34.65,144954.0,33.1652,33.2225,33.0983,33.0983,144954.0
2016-07-11 12:00:00,34.63,34.68,34.57,34.58,63644.0,33.0792,33.127,33.0219,33.0314,63644.0
2016-07-11 12:10:00,34.57,34.58,34.53,34.54,99926.0,33.0219,33.0314,32.9837,32.9932,99926.0
2016-07-11 12:20:00,34.53,34.59,34.51,34.58,133080.0,32.9837,33.041,32.9646,33.0314,133080.0
2016-07-11 12:30:00,34.58,34.7,34.54,34.7,143528.0,33.0314,33.1461,32.9932,33.1461,143528.0
2016-07-11 12:40:00,34.7,34.78,34.69,34.7,230096.0,33.1461,33.2225,33.1365,33.1461,230096.0
2016-07-11 12:50:00,34.71,34.76,34.66,34.7,98070.0,33.1556,33.2034,33.1079,33.1461,98070.0
2016-07-11 13:00:00,34.69,34.79,34.68,34.74,116444.0,33.1365,33.232,33.127,33.1843,116444.0
2016-07-11 13:10:00,34.74,34.76,34.69,34.69,49554.0,33.1843,33.2034,33.1365,33.1365,49554.0
2016-07-11 13:20:00,34.7,34.77,34.67,34.72,117806.0,33.1461,33.2129,33.1174,33.1652,117806.0
2016-07-11 13:30:00,34.72,34.72,34.65,34.68,78642.0,33.1652,33.1652,33.0983,33.127,78642.0
2016-07-11 13:40:00,34.66,34.77,34.62,34.75,162704.0,33.1079,33.2129,33.0697,33.1938,162704.0
2016-07-11 13:50:00,34.75,34.78,34.64,34.64,134752.0,33.1938,33.2225,33.0888,33.0888,134752.0
2016-07-11 14:00:00,34.65,34.66,34.57,34.62,156830.0,33.0983,33.1079,33.0219,33.0697,156830.0
2016-07-11 14:10:00,34.63,34.66,34.6,34.62,134890.0,33.0792,33.1079,33.0505,33.0697,134890.0
2016-07-11 14:20:00,34.63,34.75,34.63,34.72,113100.0,33.0792,33.1938,33.0792,33.1652,113100.0
2016-07-11 14:30:00,34.71,34.83,34.71,34.81,125820.0,33.1556,33.2703,33.1556,33.2511,125820.0
2016-07-11 14:40:00,34.8,34.84,34.77,34.8,49356.0,33.2416,33.2798,33.2129,33.2416,49356.0
2016-07-11 14:50:00,34.8,34.83,34.73,34.77,119826.0,33.2416,33.2703,33.1747,33.2129,119826.0
2016-07-11 15:00:00,34.79,34.87,34.74,34.85,102162.0,33.232,33.3085,33.1843,33.2894,102162.0
2016-07-11 15:10:00,34.85,34.88,34.75,34.76,119192.0,33.2894,33.318,33.1938,33.2034,119192.0
2016-07-11 15:20:00,34.77,34.8,34.66,34.66,134896.0,33.2129,33.2416,33.1079,33.1079,134896.0
2016-07-11 15:30:00,34.67,34.74,34.62,34.72,172628.0,33.1174,33.1843,33.0697,33.1652,172628.0
2016-07-11 15:40:00,34.73,34.75,34.66,34.71,174752.0,33.1747,33.1938,33.1079,33.1556,174752.0
2016-07-11 15:50:00,34.71,34.74,34.6,34.65,467850.0,33.1556,33.1843,33.0505,33.0983,467850.0
2016-07-12 09:30:00,35.38,35.68,35.34,35.59,1045240.0,33.7956,34.0822,33.7574,33.9962,1045240.0
2016-07-12 09:40:00,35.59,35.71,35.55,35.62,567530.0,33.9962,34.1108,33.958,34.0249,567530.0
2016-07-12 09:50:00,35.63,35.82,35.48,35.56,493226.0,34.0344,34.2159,33.8911,33.9676,493226.0
2016-07-12 10:00:00,35.57,35.57,35.38,35.41,311302.0,33.9771,33.9771,33.7956,33.8243,311302.0
2016-07-12 10:10:00,35.4,35.49,35.29,35.35,364978.0,33.8147,33.9007,33.7097,33.767,364978.0
2016-07-12 10:20:00,35.33,35.47,35.24,35.43,308858.0,33.7479,33.8816,33.6619,33.8434,308858.0
2016-07-12 10:30:00,35.45,35.51,35.37,35.46,288260.0,33.8625,33.9198,33.7861,33.872,288260.0
2016-07-12 10:40:00,35.48,35.67,35.48,35.6,353660.0,33.8911,34.0726,33.8911,34.0058,353660.0
2016-07-12 10:50:00,35.61,35.69,35.6,35.66,229930.0,34.0153,34.0917,34.0058,34.0631,229930.0
2016-07-12 11:00:00,35.63,35.79,35.63,35.76,368998.0,34.0344,34.1873,34.0344,34.1586,368998.0
2016-07-12 11:10:00,35.76,35.91,35.72,35.77,494516.0,34.1586,34.3019,34.1204,34.1682,494516.0
2016-07-12 11:20:00,35.78,35.92,35.74,35.86,248950.0,34.1777,34.3114,34.1395,34.2541,248950.0
2016-07-12 11:30:00,35.85,36.04,35.85,36.04,367346.0,34.2446,34.4261,34.2446,34.4261,367346.0
2016-07-12 11:40:00,36.04,36.1,36.02,36.08,220464.0,34.4261,34.4834,34.407,34.4643,220464.0
2016-07-12 11:50:00,36.09,36.12,36.03,36.05,142388.0,34.4738,34.5025,34.4165,34.4356,142388.0
2016-07-12 12:00:00,36.04,36.13,35.99,36.12,197186.0,34.4261,34.512,34.3783,34.5025,197186.0
2016-07-12 12:10:00,36.13,36.28,36.12,36.27,364112.0,34.512,34.6553,34.5025,34.6458,364112.0
2016-07-12 12:20:00,36.27,36.27,36.21,36.27,159724.0,34.6458,34.6458,34.5885,34.6458,159724.0
2016-07-12 12:30:00,36.27,36.34,36.25,36.29,200154.0,34.6458,34.7126,34.6267,34.6649,200154.0
2016-07-12 12:40:00,36.31,36.32,36.05,36.09,210948.0,34.684,34.6935,34.4356,34.4738,210948.0
2016-07-12 12:50:00,36.09,36.24,36.07,36.2,134338.0,34.4738,34.6171,34.4547,34.5789,134338.0
2016-07-12 13:00:00,36.22,36.29,36.18,36.2,126970.0,34.598,34.6649,34.5598,34.5789,126970.0
2016-07-12 13:10:00,36.19,36.29,36.19,36.28,66462.0,34.5693,34.6649,34.5693,34.6553,66462.0
2016-07-12 13:20:00,36.29,36.31,36.23,36.27,54946.0,34.6649,34.684,34.6076,34.6458,54946.0
2016-07-12 13:30:00,36.29,36.38,36.29,36.35,184956.0,34.6649,34.7508,34.6649,34.7222,184956.0
2016-07-12 13:40:00,36.35,36.4,36.25,36.26,158092.0,34.7222,34.7699,34.6267,34.6362,158092.0
2016-07-12 13:50:00,36.26,36.34,36.19,36.22,131614.0,34.6362,34.7126,34.5693,34.598,131614.0
2016-07-12 14:00:00,36.24,36.41,36.24,36.29,173424.0,34.6171,34.7795,34.6171,34.6649,173424.0
2016-07-12 14:10:00,36.32,36.42,36.32,36.39,150230.0,34.6935,34.789,34.6935,34.7604,150230.0
2016-07-12 14:20:00,36.4,36.42,36.3,36.39,117566.0,34.7699,34.789,34.6744,34.7604,117566.0
2016-07-12 14:30:00,36.4,36.5,36.38,36.5,180288.0,34.7699,34.8655,34.7508,34.8655,180288.0
2016-07-12 14:40:00,36.5,36.58,36.48,36.56,193658.0,34.8655,34.9419,34.8464,34.9228,193658.0
2016-07-12 14:50:00,36.56,36.63,36.41,36.43,257226.0,34.9228,34.9896,34.7795,34.7986,257226.0
2016-07-12 15:00:00,36.42,36.47,36.18,36.18,251736.0,34.789,34.8368,34.5598,34.5598,251736.0
2016-07-12 15:10:00,36.18,36.21,36.09,36.13,212332.0,34.5598,34.5885,34.4738,34.512,212332.0
2016-07-12 15:20:00,36.12,36.24,36.12,36.18,211334.0,34.5025,34.6171,34.5025,34.5598,211334.0
2016-07-12 15:30:00,36.18,36.24,36.13,36.2,135500.0,34.5598,34.6171,34.512,34.5789,135500.0
2016-07-12 15:40:00,36.18,36.21,36.05,36.1,147148.0,34.5598,34.5885,34.4356,34.4834,147148.0
2016-07-12 15:50:00,36.1,36.13,35.99,36.02,459426.0,34.4834,34.512,34.3783,34.407,459426.0
2016-07-13 09:30:00,36.58,36.63,36.18,36.24,669720.0,34.9419,34.9896,34.5598,34.6171,669720.0
2016-07-13 09:40:00,36.24,36.26,35.92,35.93,551964.0,34.6171,34.6362,34.3114,34.321,551964.0
2016-07-13 09:50:00,35.94,36.06,35.85,36.04,418656.0,34.3305,34.4452,34.2446,34.4261,418656.0
2016-07-13 10:00:00,36.05,36.33,36.03,36.3,427672.0,34.4356,34.7031,34.4165,34.6744,427672.0
2016-07-13 10:10:00,36.3,36.52,36.15,36.22,462844.0,34.6744,34.8846,34.5311,34.598,462844.0
2016-07-13 10:20:00,36.23,36.31,36.03,36.1,222158.0,34.6076,34.684,34.4165,34.4834,222158.0
2016-07-13 10:30:00,36.08,36.27,35.95,36.12,351292.0,34.4643,34.6458,34.3401,34.5025,351292.0
2016-07-13 10:40:00,36.09,36.28,36.05,36.07,265074.0,34.4738,34.6553,34.4356,34.4547,265074.0
2016-07-13 10:50:00,36.1,36.16,35.98,35.99,242634.0,34.4834,34.5407,34.3688,34.3783,242634.0
2016-07-13 11:00:00,35.99,36.08,35.78,35.87,309780.0,34.3783,34.4643,34.1777,34.2637,309780.0
2016-07-13 11:10:00,35.86,35.96,35.66,35.66,255338.0,34.2541,34.3496,34.0631,34.0631,255338.0
2016-07-13 11:20:00,35.7,35.73,35.49,35.52,526132.0,34.1013,34.1299,33.9007,33.9294,526132.0
2016-07-13 11:30:00,35.54,35.54,35.32,35.37,446288.0,33.9485,33.9485,33.7383,33.7861,446288.0
2016-07-13 11:40:00,35.38,35.5,35.35,35.37,321416.0,33.7956,33.9102,33.767,33.7861,321416.0
2016-07-13 11:50:00,35.36,35.61,35.33,35.59,297926.0,33.7765,34.0153,33.7479,33.9962,297926.0
2016-07-13 12:00:00,35.58,35.72,35.58,35.62,161112.0,33.9867,34.1204,33.9867,34.0249,161112.0
2016-07-13 12:10:00,35.62,35.67,35.51,35.61,126380.0,34.0249,34.0726,33.9198,34.0153,126380.0
2016-07-13 12:20:00,35.63,35.71,35.6,35.64,57856.0,34.0344,34.1108,34.0058,34.044,57856.0
2016-07-13 12:30:00,35.63,35.65,35.53,35.58,91284.0,34.0344,34.0535,33.9389,33.9867,91284.0
2016-07-13 12:40:00,35.57,35.71,35.55,35.63,92822.0,33.9771,34.1108,33.958,34.0344,92822.0
2016-07-13 12:50:00,35.63,35.74,35.61,35.74,81112.0,34.0344,34.1395,34.0153,34.1395,81112.0
2016-07-13 13:00:00,35.74,35.89,35.73,35.87,227342.0,34.1395,34.2828,34.1299,34.2637,227342.0
2016-07-13 13:10:00,35.88,35.96,35.85,35.93,141080.0,34.2732,34.3496,34.2446,34.321,141080.0
2016-07-13 13:20:00,35.92,35.92,35.61,35.65,166050.0,34.3114,34.3114,34.0153,34.0535,166050.0
2016-07-13 13:30:00,35.65,35.72,35.63,35.69,101506.0,34.0535,34.1204,34.0344,34.0917,101506.0
2016-07-13 13:40:00,35.71,35.93,35.71,35.91,95444.0,34.1108,34.321,34.1108,34.3019,95444.0
2016-07-13 13:50:00,35.91,35.91,35.63,35.66,161168.0,34.3019,34.3019,34.0344,34.0631,161168.0
2016-07-13 14:00:00,35.66,35.7,35.55,35.68,149276.0,34.0631,34.1013,33.958,34.0822,149276.0
2016-07-13 14:10:00,35.68,35.76,35.63,35.66,104980.0,34.0822,34.1586,34.0344,34.0631,104980.0
2016-07-13 14:20:00,35.63,35.71,35.58,35.67,97358.0,34.0344,34.1108,33.9867,34.0726,97358.0
2016-07-13 14:30:00,35.69,35.79,35.6,35.71,248282.0,34.0917,34.1873,34.0058,34.1108,248282.0
2016-07-13 14:40:00,35.69,35.79,35.6,35.77,84300.0,34.0917,34.1873,34.0058,34.1682,84300.0
2016-07-13 14:50:00,35.77,35.77,35.58,35.62,209800.0,34.1682,34.1682,33.9867,34.0249,209800.0
2016-07-13 15:00:00,35.62,35.74,35.6,35.63,169892.0,34.0249,34.1395,34.0058,34.0344,169892.0
2016-07-13 15:10:00,35.66,35.66,35.51,35.57,131018.0,34.0631,34.0631,33.9198,33.9771,131018.0
2016-07-13 15:20:00,35.57,35.58,35.46,35.52,119434.0,33.9771,33.9867,33.872,33.9294,119434.0
2016-07-13 15:30:00,35.51,35.64,35.49,35.59,160362.0,33.9198,34.044,33.9007,33.9962,160362.0
2016-07-13 15:40:00,35.58,35.69,35.57,35.61,153428.0,33.9867,34.0917,33.9771,34.0153,153428.0
2016-07-13 15:50:00,35.6,35.67,35.52,35.6,449360.0,34.0058,34.0726,33.9294,34.0058,449360.0
2016-07-14 09:30:00,36.51,36.58,36.15,36.26,730200.0,34.875,34.9419,34.5311,34.6362,730200.0
2016-07-14 09:40:00,36.26,36.27,35.77,35.78,451388.0,34.6362,34.6458,34.1682,34.1777,451388.0
2016-07-14 09:50:00,35.79,36.05,35.79,35.96,397276.0,34.1873,34.4356,34.1873,34.3496,397276.0
2016-07-14 10:00:00,36.0,36.26,35.88,36.23,602598.0,34.3879,34.6362,34.2732,34.6076,602598.0
2016-07-14 10:10:00,36.23,36.27,35.91,35.99,173310.0,34.6076,34.6458,34.3019,34.3783,173310.0
2016-07-14 10:20:00,35.97,36.13,35.9,36.12,406746.0,34.3592,34.512,34.2923,34.5025,406746.0
2016-07-14 10:30:00,36.12,36.48,36.12,36.41,465236.0,34.5025,34.8464,34.5025,34.7795,465236.0
2016-07-14 10:40:00,36.42,36.48,36.24,36.27,320604.0,34.789,34.8464,34.6171,34.6458,320604.0
2016-07-14 10:50:00,36.27,36.31,36.22,36.24,105140.0,34.6458,34.684,34.598,34.6171,105140.0
2016-07-14 11:00:00,36.24,36.45,36.24,36.43,234364.0,34.6171,34.8177,34.6171,34.7986,234364.0
2016-07-14 11:10:00,36.42,36.49,36.23,36.27,230130.0,34.789,34.8559,34.6076,34.6458,230130.0
2016-07-14 11:20:00,36.26,36.31,36.11,36.12,153392.0,34.6362,34.684,34.4929,34.5025,153392.0
2016-07-14 11:30:00,36.13,36.13,36.01,36.07,155990.0,34.512,34.512,34.3974,34.4547,155990.0
2016-07-14 11:40:00,36.06,36.1,36.0,36.05,133622.0,34.4452,34.4834,34.3879,34.4356,133622.0
2016-07-14 11:50:00,36.06,36.13,36.04,36.08,87904.0,34.4452,34.512,34.4261,34.4643,87904.0
2016-07-14 12:00:00,36.08,36.26,36.05,36.22,231438.0,34.4643,34.6362,34.4356,34.598,231438.0
2016-07-14 12:10:00,36.21,36.23,36.12,36.13,75336.0,34.5885,34.6076,34.5025,34.512,75336.0
2016-07-14 12:20:00,36.12,36.12,35.94,36.03,130648.0,34.5025,34.5025,34.3305,34.4165,130648.0
2016-07-14 12:30:00,36.01,36.07,35.99,36.07,63248.0,34.3974,34.4547,34.3783,34.4547,63248.0
2016-07-14 12:40:00,36.09,36.15,36.09,36.13,58536.0,34.4738,34.5311,34.4738,34.512,58536.0
2016-07-14 12:50:00,36.15,36.16,35.96,35.98,82306.0,34.5311,34.5407,34.3496,34.3688,82306.0
2016-07-14 13:00:00,35.99,36.01,35.9,35.97,120756.0,34.3783,34.3974,34.2923,34.3592,120756.0
2016-07-14 13:10:00,35.98,35.98,35.77,35.81,163628.0,34.3688,34.3688,34.1682,34.2064,163628.0
2016-07-14 13:20:00,35.8,35.83,35.76,35.78,114792.0,34.1968,34.2255,34.1586,34.1777,114792.0
2016-07-14 13:30:00,35.79,35.9,35.79,35.88,89244.0,34.1873,34.2923,34.1873,34.2732,89244.0
2016-07-14 13:40:00,35.88,35.95,35.85,35.89,66378.0,34.2732,34.3401,34.2446,34.2828,66378.0
2016-07-14 13:50:00,35.9,35.93,35.84,35.91,60392.0,34.2923,34.321,34.235,34.3019,60392.0
2016-07-14 14:00:00,35.94,35.95,35.84,35.9,85628.0,34.3305,34.3401,34.235,34.2923,85628.0
2016-07-14 14:10:00,35.9,35.99,35.9,35.97,71290.0,34.2923,34.3783,34.2923,34.3592,71290.0
2016-07-14 14:20:00,35.96,35.99,35.94,35.96,76816.0,34.3496,34.3783,34.3305,34.3496,76816.0
2016-07-14 14:30:00,35.96,35.99,35.88,35.93,119918.0,34.3496,34.3783,34.2732,34.321,119918.0
2016-07-14 14:40:00,35.94,35.97,35.88,35.92,57054.0,34.3305,34.3592,34.2732,34.3114,57054.0
2016-07-14 14:50:00,35.91,35.93,35.83,35.85,78558.0,34.3019,34.321,34.2255,34.2446,78558.0
2016-07-14 15:00:00,35.88,36.0,35.82,36.0,194328.0,34.2732,34.3879,34.2159,34.3879,194328.0
2016-07-14 15:10:00,36.01,36.03,35.93,35.93,122904.0,34.3974,34.4165,34.321,34.321,122904.0
2016-07-14 15:20:00,35.92,35.96,35.85,35.95,171822.0,34.3114,34.3496,34.2446,34.3401,171822.0
2016-07-14 15:30:00,35.95,35.98,35.83,35.84,123456.0,34.3401,34.3688,34.2255,34.235,123456.0
2016-07-14 15:40:00,35.83,35.84,35.73,35.77,241992.0,34.2255,34.235,34.1299,34.1682,241992.0
2016-07-14 15:50:00,35.78,35.81,35.65,35.72,411114.0,34.1777,34.2064,34.0535,34.1204,411114.0
2016-07-15 09:30:00,36.18,36.31,35.74,35.81,469288.0,34.5598,34.684,34.1395,34.2064,469288.0
2016-07-15 09:40:00,35.77,35.9,35.64,35.86,379512.0,34.1682,34.2923,34.044,34.2541,379512.0
2016-07-15 09:50:00,35.88,36.02,35.7,35.78,287890.0,34.2732,34.407,34.1013,34.1777,287890.0
2016-07-15 10:00:00,35.78,36.02,35.73,35.99,274130.0,34.1777,34.407,34.1299,34.3783,274130.0
2016-07-15 10:10:00,36.0,36.08,35.77,35.91,402076.0,34.3879,34.4643,34.1682,34.3019,402076.0
2016-07-15 10:20:00,35.91,36.12,35.91,36.07,305728.0,34.3019,34.5025,34.3019,34.4547,305728.0
2016-07-15 10:30:00,36.08,36.15,36.02,36.1,132980.0,34.4643,34.5311,34.407,34.4834,132980.0
2016-07-15 10:40:00,36.12,36.19,36.05,36.1,130494.0,34.5025,34.5693,34.4356,34.4834,130494.0
2016-07-15 10:50:00,36.13,36.22,36.13,36.13,112410.0,34.512,34.598,34.512,34.512,112410.0
2016-07-15 11:00:00,36.15,36.17,35.92,36.0,114924.0,34.5311,34.5502,34.3114,34.3879,114924.0
2016-07-15 11:10:00,36.0,36.01,35.84,35.88,129106.0,34.3879,34.3974,34.235,34.2732,129106.0
2016-07-15 11:20:00,35.87,35.98,35.84,35.85,154260.0,34.2637,34.3688,34.235,34.2446,154260.0
2016-07-15 11:30:00,35.85,35.98,35.82,35.88,142888.0,34.2446,34.3688,34.2159,34.2732,142888.0
2016-07-15 11:40:00,35.88,35.94,35.83,35.85,55096.0,34.2732,34.3305,34.2255,34.2446,55096.0
2016-07-15 11:50:00,35.84,35.93,35.76,35.87,168986.0,34.235,34.321,34.1586,34.2637,168986.0
2016-07-15 12:00:00,35.87,35.97,35.85,35.95,175868.0,34.2637,34.3592,34.2446,34.3401,175868.0
2016-07-15 12:10:00,35.94,35.99,35.88,35.89,84412.0,34.3305,34.3783,34.2732,34.2828,84412.0
2016-07-15 12:20:00,35.91,35.95,35.84,35.93,74772.0,34.3019,34.3401,34.235,34.321,74772.0
2016-07-15 12:30:00,35.91,35.91,35.73,35.74,124314.0,34.3019,34.3019,34.1299,34.1395,124314.0
2016-07-15 12:40:00,35.73,35.76,35.7,35.72,108230.0,34.1299,34.1586,34.1013,34.1204,108230.0
2016-07-15 12:50:00,35.72,35.72,35.62,35.69,109132.0,34.1204,34.1204,34.0249,34.0917,109132.0
2016-07-15 13:00:00,35.69,35.79,35.69,35.75,65584.0,34.0917,34.1873,34.0917,34.1491,65584.0
2016-07-15 13:10:00,35.73,35.79,35.7,35.78,88466.0,34.1299,34.1873,34.1013,34.1777,88466.0
2016-07-15 13:20:00,35.76,35.82,35.73,35.74,69964.0,34.1586,34.2159,34.1299,34.1395,69964.0
2016-07-15 13:30:00,35.75,35.8,35.72,35.78,68662.0,34.1491,34.1968,34.1204,34.1777,68662.0
2016-07-15 13:40:00,35.79,35.89,35.79,35.84,186220.0,34.1873,34.2828,34.1873,34.235,186220.0
2016-07-15 13:50:00,35.85,35.92,35.82,35.91,128566.0,34.2446,34.3114,34.2159,34.3019,128566.0
2016-07-15 14:00:00,35.91,35.94,35.85,35.85,52172.0,34.3019,34.3305,34.2446,34.2446,52172.0
2016-07-15 14:10:00,35.85,35.94,35.85,35.94,68662.0,34.2446,34.3305,34.2446,34.3305,68662.0
2016-07-15 14:20:00,35.93,35.95,35.84,35.9,63846.0,34.321,34.3401,34.235,34.2923,63846.0
2016-07-15 14:30:00,35.91,35.96,35.83,35.83,75574.0,34.3019,34.3496,34.2255,34.2255,75574.0
2016-07-15 14:40:00,35.82,35.93,35.8,35.9,77764.0,34.2159,34.321,34.1968,34.2923,77764.0
2016-07-15 14:50:00,35.89,35.92,35.86,35.87,64584.0,34.2828,34.3114,34.2541,34.2637,64584.0
2016-07-15 15:00:00,35.88,35.92,35.85,35.9,123770.0,34.2732,34.3114,34.2446,34.2923,123770.0
2016-07-15 15:10:00,35.9,35.94,35.88,35.92,176664.0,34.2923,34.3305,34.2732,34.3114,176664.0
2016-07-15 15:20:00,35.93,36.08,35.92,36.07,298968.0,34.321,34.4643,34.3114,34.4547,298968.0
2016-07-15 15:30:00,36.07,36.15,36.06,36.09,461546.0,34.4547,34.5311,34.4452,34.4738,461546.0
2016-07-15 15:40:00,36.09,36.1,35.95,35.97,317846.0,34.4738,34.4834,34.3401,34.3592,317846.0
2016-07-15 15:50:00,35.97,36.05,35.95,36.0,416446.0,34.3592,34.4356,34.3401,34.3879,416446.0
2016-07-18 09:30:00,35.84,35.99,35.77,35.84,373880.0,34.235,34.3783,34.1682,34.235,373880.0
2016-07-18 09:40:00,35.83,35.87,35.68,35.75,253504.0,34.2255,34.2637,34.0822,34.1491,253504.0
2016-07-18 09:50:00,35.76,35.94,35.74,35.94,157760.0,34.1586,34.3305,34.1395,34.3305,157760.0
2016-07-18 10:00:00,35.92,36.19,35.91,36.13,504908.0,34.3114,34.5693,34.3019,34.512,504908.0
2016-07-18 10:10:00,36.16,36.33,36.16,36.33,227458.0,34.5407,34.7031,34.5407,34.7031,227458.0
2016-07-18 10:20:00,36.32,36.38,36.3,36.35,251468.0,34.6935,34.7508,34.6744,34.7222,251468.0
2016-07-18 10:30:00,36.35,36.57,36.35,36.52,410052.0,34.7222,34.9323,34.7222,34.8846,410052.0
2016-07-18 10:40:00,36.49,36.51,36.31,36.32,188762.0,34.8559,34.875,34.684,34.6935,188762.0
2016-07-18 10:50:00,36.32,36.45,36.31,36.43,117230.0,34.6935,34.8177,34.684,34.7986,117230.0
2016-07-18 11:00:00,36.43,36.49,36.38,36.44,164504.0,34.7986,34.8559,34.7508,34.8082,164504.0
2016-07-18 11:10:00,36.45,36.46,36.29,36.35,129104.0,34.8177,34.8273,34.6649,34.7222,129104.0
2016-07-18 11:20:00,36.37,36.4,36.31,36.31,99486.0,34.7413,34.7699,34.684,34.684,99486.0
2016-07-18 11:30:00,36.33,36.33,36.04,36.21,348238.0,34.7031,34.7031,34.4261,34.5885,348238.0
2016-07-18 11:40:00,36.21,36.24,36.16,36.24,121162.0,34.5885,34.6171,34.5407,34.6171,121162.0
2016-07-18 11:50:00,36.24,36.26,36.15,36.15,126350.0,34.6171,34.6362,34.5311,34.5311,126350.0
2016-07-18 12:00:00,36.15,36.19,36.11,36.16,130166.0,34.5311,34.5693,34.4929,34.5407,130166.0
2016-07-18 12:10:00,36.19,36.22,35.99,36.01,190020.0,34.5693,34.598,34.3783,34.3974,190020.0
2016-07-18 12:20:00,36.02,36.09,36.01,36.06,76098.0,34.407,34.4738,34.3974,34.4452,76098.0
2016-07-18 12:30:00,36.07,36.07,35.91,35.97,138668.0,34.4547,34.4547,34.3019,34.3592,138668.0
2016-07-18 12:40:00,35.97,36.08,35.94,36.02,62362.0,34.3592,34.4643,34.3305,34.407,62362.0
2016-07-18 12:50:00,36.01,36.1,35.95,36.06,68034.0,34.3974,34.4834,34.3401,34.4452,68034.0
2016-07-18 13:00:00,36.05,36.1,36.04,36.08,50360.0,34.4356,34.4834,34.4261,34.4643,50360.0
2016-07-18 13:10:00,36.1,36.1,35.98,36.02,71280.0,34.4834,34.4834,34.3688,34.407,71280.0
2016-07-18 13:20:00,36.02,36.12,36.02,36.1,65862.0,34.407,34.5025,34.407,34.4834,65862.0
2016-07-18 13:30:00,36.1,36.2,36.07,36.2,95302.0,34.4834,34.5789,34.4547,34.5789,95302.0
2016-07-18 13:40:00,36.19,36.25,36.16,36.18,169742.0,34.5693,34.6267,34.5407,34.5598,169742.0
2016-07-18 13:50:00,36.19,36.31,36.19,36.31,138914.0,34.5693,34.684,34.5693,34.684,138914.0
2016-07-18 14:00:00,36.3,36.31,36.23,36.29,56708.0,34.6744,34.684,34.6076,34.6649,56708.0
2016-07-18 14:10:00,36.29,36.33,36.17,36.23,140892.0,34.6649,34.7031,34.5502,34.6076,140892.0
2016-07-18 14:20:00,36.22,36.3,36.22,36.3,66490.0,34.598,34.6744,34.598,34.6744,66490.0
2016-07-18 14:30:00,36.29,36.32,36.27,36.31,102972.0,34.6649,34.6935,34.6458,34.684,102972.0
2016-07-18 14:40:00,36.31,36.34,36.28,36.32,148638.0,34.684,34.7126,34.6553,34.6935,148638.0
2016-07-18 14:50:00,36.32,36.37,36.25,36.32,129266.0,34.6935,34.7413,34.6267,34.6935,129266.0
2016-07-18 15:00:00,36.32,36.32,36.13,36.21,106060.0,34.6935,34.6935,34.512,34.5885,106060.0
2016-07-18 15:10:00,36.21,36.34,36.21,36.34,132062.0,34.5885,34.7126,34.5885,34.7126,132062.0
2016-07-18 15:20:00,36.33,36.33,36.26,36.28,70368.0,34.7031,34.7031,34.6362,34.6553,70368.0
2016-07-18 15:30:00,36.28,36.38,36.27,36.3,198298.0,34.6553,34.7508,34.6458,34.6744,198298.0
2016-07-18 15:40:00,36.33,36.35,36.3,36.33,174174.0,34.7031,34.7222,34.6744,34.7031,174174.0
2016-07-18 15:50:00,36.33,36.33,36.18,36.18,292078.0,34.7031,34.7031,34.5598,34.5598,292078.0
2016-07-19 09:30:00,36.06,36.24,35.99,36.05,265882.0,34.4452,34.6171,34.3783,34.4356,265882.0
2016-07-19 09:40:00,36.0,36.13,35.91,35.96,276280.0,34.3879,34.512,34.3019,34.3496,276280.0
2016-07-19 09:50:00,35.93,35.97,35.84,35.9,223352.0,34.321,34.3592,34.235,34.2923,223352.0
2016-07-19 10:00:00,35.91,35.98,35.79,35.93,173326.0,34.3019,34.3688,34.1873,34.321,173326.0
2016-07-19 10:10:00,35.96,36.17,35.94,36.05,367672.0,34.3496,34.5502,34.3305,34.4356,367672.0
2016-07-19 10:20:00,36.03,36.15,35.95,36.08,160586.0,34.4165,34.5311,34.3401,34.4643,160586.0
2016-07-19 10:30:00,36.09,36.13,35.97,35.97,68058.0,34.4738,34.512,34.3592,34.3592,68058.0
2016-07-19 10:40:00,35.97,36.06,35.86,35.92,90386.0,34.3592,34.4452,34.2541,34.3114,90386.0
2016-07-19 10:50:00,35.92,35.98,35.88,35.95,103274.0,34.3114,34.3688,34.2732,34.3401,103274.0
2016-07-19 11:00:00,35.95,36.17,35.94,36.13,216892.0,34.3401,34.5502,34.3305,34.512,216892.0
2016-07-19 11:10:00,36.12,36.17,36.03,36.11,145642.0,34.5025,34.5502,34.4165,34.4929,145642.0
2016-07-19 11:20:00,36.1,36.18,36.07,36.14,89422.0,34.4834,34.5598,34.4547,34.5216,89422.0
2016-07-19 11:30:00,36.13,36.21,36.08,36.13,70392.0,34.512,34.5885,34.4643,34.512,70392.0
2016-07-19 11:40:00,36.16,36.17,35.96,36.01,168570.0,34.5407,34.5502,34.3496,34.3974,168570.0
2016-07-19 11:50:00,35.99,36.09,35.88,35.91,146754.0,34.3783,34.4738,34.2732,34.3019,146754.0
2016-07-19 12:00:00,35.91,35.91,35.74,35.77,191216.0,34.3019,34.3019,34.1395,34.1682,191216.0
2016-07-19 12:10:00,35.76,35.8,35.71,35.76,108252.0,34.1586,34.1968,34.1108,34.1586,108252.0
2016-07-19 12:20:00,35.76,35.79,35.67,35.67,122396.0,34.1586,34.1873,34.0726,34.0726,122396.0
2016-07-19 12:30:00,35.67,35.72,35.6,35.63,140062.0,34.0726,34.1204,34.0058,34.0344,140062.0
2016-07-19 12:40:00,35.64,35.76,35.63,35.76,67690.0,34.044,34.1586,34.0344,34.1586,67690.0
2016-07-19 12:50:00,35.76,35.77,35.7,35.72,114242.0,34.1586,34.1682,34.1013,34.1204,114242.0
2016-07-19 13:00:00,35.71,35.71,35.6,35.63,101946.0,34.1108,34.1108,34.0058,34.0344,101946.0
2016-07-19 13:10:00,35.65,35.65,35.4,35.45,223996.0,34.0535,34.0535,33.8147,33.8625,223996.0
2016-07-19 13:20:00,35.45,35.45,35.37,35.38,105222.0,33.8625,33.8625,33.7861,33.7956,105222.0
2016-07-19 13:30:00,35.38,35.46,35.32,35.4,316118.0,33.7956,33.872,33.7383,33.8147,316118.0
2016-07-19 13:40:00,35.4,35.48,35.38,35.47,78720.0,33.8147,33.8911,33.7956,33.8816,78720.0
2016-07-19 13:50:00,35.46,35.49,35.4,35.45,45064.0,33.872,33.9007,33.8147,33.8625,45064.0
2016-07-19 14:00:00,35.45,35.6,35.44,35.59,69522.0,33.8625,34.0058,33.8529,33.9962,69522.0
2016-07-19 14:10:00,35.6,35.65,35.55,35.65,62536.0,34.0058,34.0535,33.958,34.0535,62536.0
2016-07-19 14:20:00,35.63,35.67,35.59,35.62,46754.0,34.0344,34.0726,33.9962,34.0249,46754.0
2016-07-19 14:30:00,35.58,35.63,35.54,35.62,112998.0,33.9867,34.0344,33.9485,34.0249,112998.0
2016-07-19 14:40:00,35.63,35.69,35.62,35.63,207838.0,34.0344,34.0917,34.0249,34.0344,207838.0
2016-07-19 14:50:00,35.63,35.66,35.58,35.59,103250.0,34.0344,34.0631,33.9867,33.9962,103250.0
2016-07-19 15:00:00,35.58,35.6,35.55,35.55,48416.0,33.9867,34.0058,33.958,33.958,48416.0
2016-07-19 15:10:00,35.55,35.63,35.52,35.62,77230.0,33.958,34.0344,33.9294,34.0249,77230.0
2016-07-19 15:20:00,35.62,35.65,35.56,35.56,60300.0,34.0249,34.0535,33.9676,33.9676,60300.0
2016-07-19 15:30:00,35.56,35.63,35.56,35.6,71966.0,33.9676,34.0344,33.9676,34.0058,71966.0
2016-07-19 15:40:00,35.58,35.63,35.57,35.62,96920.0,33.9867,34.0344,33.9771,34.0249,96920.0
2016-07-19 15:50:00,35.62,35.62,35.49,35.6,225350.0,34.0249,34.0249,33.9007,34.0058,225350.0
2016-07-20 09:30:00,35.85,35.93,35.41,35.49,504958.0,34.2446,34.321,33.8243,33.9007,504958.0
2016-07-20 09:40:00,35.49,35.58,35.33,35.52,302954.0,33.9007,33.9867,33.7479,33.9294,302954.0
2016-07-20 09:50:00,35.53,35.62,35.49,35.57,125336.0,33.9389,34.0249,33.9007,33.9771,125336.0
2016-07-20 10:00:00,35.57,35.84,35.44,35.8,318730.0,33.9771,34.235,33.8529,34.1968,318730.0
2016-07-20 10:10:00,35.84,36.11,35.8,36.1,507022.0,34.235,34.4929,34.1968,34.4834,507022.0
2016-07-20 10:20:00,36.12,36.16,35.96,35.99,358748.0,34.5025,34.5407,34.3496,34.3783,358748.0
2016-07-20 10:30:00,36.0,36.24,35.95,36.24,370636.0,34.3879,34.6171,34.3401,34.6171,370636.0
2016-07-20 10:40:00,36.24,36.48,36.22,36.38,518346.0,34.6171,34.8464,34.598,34.7508,518346.0
2016-07-20 10:50:00,36.41,36.45,36.33,36.42,100908.0,34.7795,34.8177,34.7031,34.789,100908.0
2016-07-20 11:00:00,36.42,36.46,36.37,36.38,111798.0,34.789,34.8273,34.7413,34.7508,111798.0
2016-07-20 11:10:00,36.39,36.4,36.29,36.32,108400.0,34.7604,34.7699,34.6649,34.6935,108400.0
2016-07-20 11:20:00,36.35,36.47,36.32,36.45,176164.0,34.7222,34.8368,34.6935,34.8177,176164.0
2016-07-20 11:30:00,36.45,36.46,36.33,36.42,90332.0,34.8177,34.8273,34.7031,34.789,90332.0
2016-07-20 11:40:00,36.4,36.43,36.32,36.43,94264.0,34.7699,34.7986,34.6935,34.7986,94264.0
2016-07-20 11:50:00,36.42,36.54,36.41,36.44,289390.0,34.789,34.9037,34.7795,34.8082,289390.0
2016-07-20 12:00:00,36.45,36.45,36.38,36.39,120896.0,34.8177,34.8177,34.7508,34.7604,120896.0
2016-07-20 12:10:00,36.39,36.45,36.37,36.42,66410.0,34.7604,34.8177,34.7413,34.789,66410.0
2016-07-20 12:20:00,36.42,36.48,36.41,36.45,64954.0,34.789,34.8464,34.7795,34.8177,64954.0
2016-07-20 12:30:00,36.44,36.46,36.4,36.41,24212.0,34.8082,34.8273,34.7699,34.7795,24212.0
2016-07-20 12:40:00,36.41,36.5,36.38,36.49,86202.0,34.7795,34.8655,34.7508,34.8559,86202.0
2016-07-20 12:50:00,36.49,36.52,36.45,36.47,115622.0,34.8559,34.8846,34.8177,34.8368,115622.0
2016-07-20 13:00:00,36.48,36.52,36.45,36.49,55460.0,34.8464,34.8846,34.8177,34.8559,55460.0
2016-07-20 13:10:00,36.48,36.49,36.42,36.47,29870.0,34.8464,34.8559,34.789,34.8368,29870.0
2016-07-20 13:20:00,36.46,36.58,36.46,36.57,135172.0,34.8273,34.9419,34.8273,34.9323,135172.0
2016-07-20 13:30:00,36.58,36.6,36.53,36.55,165458.0,34.9419,34.961,34.8941,34.9132,165458.0
2016-07-20 13:40:00,36.56,36.59,36.54,36.56,78094.0,34.9228,34.9514,34.9037,34.9228,78094.0
2016-07-20 13:50:00,36.56,36.58,36.49,36.5,70474.0,34.9228,34.9419,34.8559,34.8655,70474.0
2016-07-20 14:00:00,36.51,36.62,36.51,36.6,119212.0,34.875,34.9801,34.875,34.961,119212.0
2016-07-20 14:10:00,36.61,36.62,36.57,36.6,37078.0,34.9705,34.9801,34.9323,34.961,37078.0
2016-07-20 14:20:00,36.62,36.64,36.49,36.52,136670.0,34.9801,34.9992,34.8559,34.8846,136670.0
2016-07-20 14:30:00,36.55,36.55,36.44,36.5,84734.0,34.9132,34.9132,34.8082,34.8655,84734.0
2016-07-20 14:40:00,36.49,36.55,36.46,36.47,67044.0,34.8559,34.9132,34.8273,34.8368,67044.0
2016-07-20 14:50:00,36.49,36.55,36.46,36.48,55020.0,34.8559,34.9132,34.8273,34.8464,55020.0
2016-07-20 15:00:00,36.44,36.47,36.37,36.38,97280.0,34.8082,34.8368,34.7413,34.7508,97280.0
2016-07-20 15:10:00,36.38,36.41,36.34,36.38,44402.0,34.7508,34.7795,34.7126,34.7508,44402.0
2016-07-20 15:20:00,36.38,36.41,36.3,36.32,80258.0,34.7508,34.7795,34.6744,34.6935,80258.0
2016-07-20 15:30:00,36.32,36.4,36.31,36.38,110424.0,34.6935,34.7699,34.684,34.7508,110424.0
2016-07-20 15:40:00,36.38,36.44,36.33,36.39,110312.0,34.7508,34.8082,34.7031,34.7604,110312.0
2016-07-20 15:50:00,36.4,36.43,36.32,36.35,193582.0,34.7699,34.7986,34.6935,34.7222,193582.0
2016-07-21 09:30:00,36.26,36.54,36.23,36.48,328792.0,34.6362,34.9037,34.6076,34.8464,328792.0
2016-07-21 09:40:00,36.45,36.7,36.45,36.58,369982.0,34.8177,35.0565,34.8177,34.9419,369982.0
2016-07-21 09:50:00,36.6,36.62,36.38,36.42,188224.0,34.961,34.9801,34.7508,34.789,188224.0
2016-07-21 10:00:00,36.45,36.58,36.4,36.43,135160.0,34.8177,34.9419,34.7699,34.7986,135160.0
2016-07-21 10:10:00,36.45,36.72,36.44,36.64,232154.0,34.8177,35.0756,34.8082,34.9992,232154.0
2016-07-21 10:20:00,36.64,36.73,36.45,36.52,220872.0,34.9992,35.0852,34.8177,34.8846,220872.0
2016-07-21 10:30:00,36.55,36.66,36.51,36.65,159440.0,34.9132,35.0183,34.875,35.0087,159440.0
2016-07-21 10:40:00,36.63,36.71,36.55,36.68,178824.0,34.9896,35.0661,34.9132,35.0374,178824.0
2016-07-21 10:50:00,36.7,36.79,36.65,36.74,217366.0,35.0565,35.1425,35.0087,35.0947,217366.0
2016-07-21 11:00:00,36.73,36.74,36.56,36.58,168964.0,35.0852,35.0947,34.9228,34.9419,168964.0
2016-07-21 11:10:00,36.59,36.61,36.53,36.61,90620.0,34.9514,34.9705,34.8941,34.9705,90620.0
2016-07-21 11:20:00,36.6,36.6,36.49,36.5,82268.0,34.961,34.961,34.8559,34.8655,82268.0
2016-07-21 11:30:00,36.51,36.51,36.27,36.27,249658.0,34.875,34.875,34.6458,34.6458,249658.0
2016-07-21 11:40:00,36.27,36.27,36.09,36.1,268366.0,34.6458,34.6458,34.4738,34.4834,268366.0
2016-07-21 11:50:00,36.1,36.1,36.0,36.1,214822.0,34.4834,34.4834,34.3879,34.4834,214822.0
2016-07-21 12:00:00,36.08,36.13,36.04,36.1,111062.0,34.4643,34.512,34.4261,34.4834,111062.0
2016-07-21 12:10:00,36.11,36.17,36.1,36.13,101072.0,34.4929,34.5502,34.4834,34.512,101072.0
2016-07-21 12:20:00,36.1,36.1,35.95,36.05,169348.0,34.4834,34.4834,34.3401,34.4356,169348.0
2016-07-21 12:30:00,36.02,36.05,35.96,36.02,57140.0,34.407,34.4356,34.3496,34.407,57140.0
2016-07-21 12:40:00,35.99,36.03,35.96,35.97,53498.0,34.3783,34.4165,34.3496,34.3592,53498.0
2016-07-21 12:50:00,35.96,35.97,35.88,35.92,106548.0,34.3496,34.3592,34.2732,34.3114,106548.0
2016-07-21 13:00:00,35.89,35.94,35.85,35.94,113292.0,34.2828,34.3305,34.2446,34.3305,113292.0
2016-07-21 13:10:00,35.94,36.04,35.91,36.04,101256.0,34.3305,34.4261,34.3019,34.4261,101256.0
2016-07-21 13:20:00,36.04,36.05,35.99,36.01,49756.0,34.4261,34.4356,34.3783,34.3974,49756.0
2016-07-21 13:30:00,36.02,36.02,35.93,35.95,80036.0,34.407,34.407,34.321,34.3401,80036.0
2016-07-21 13:40:00,35.97,35.99,35.83,35.83,96420.0,34.3592,34.3783,34.2255,34.2255,96420.0
2016-07-21 13:50:00,35.82,35.84,35.74,35.8,90984.0,34.2159,34.235,34.1395,34.1968,90984.0
2016-07-21 14:00:00,35.79,35.82,35.75,35.75,75714.0,34.1873,34.2159,34.1491,34.1491,75714.0
2016-07-21 14:10:00,35.75,35.75,35.62,35.66,137512.0,34.1491,34.1491,34.0249,34.0631,137512.0
2016-07-21 14:20:00,35.67,35.76,35.67,35.72,65194.0,34.0726,34.1586,34.0726,34.1204,65194.0
2016-07-21 14:30:00,35.72,35.82,35.7,35.78,73536.0,34.1204,34.2159,34.1013,34.1777,73536.0
2016-07-21 14:40:00,35.82,35.85,35.68,35.74,126414.0,34.2159,34.2446,34.0822,34.1395,126414.0
2016-07-21 14:50:00,35.73,35.79,35.72,35.75,62454.0,34.1299,34.1873,34.1204,34.1491,62454.0
2016-07-21 15:00:00,35.73,35.79,35.59,35.59,160450.0,34.1299,34.1873,33.9962,33.9962,160450.0
2016-07-21 15:10:00,35.58,35.71,35.58,35.71,98478.0,33.9867,34.1108,33.9867,34.1108,98478.0
2016-07-21 15:20:00,35.72,35.83,35.69,35.83,92234.0,34.1204,34.2255,34.0917,34.2255,92234.0
2016-07-21 15:30:00,35.83,35.88,35.78,35.82,138152.0,34.2255,34.2732,34.1777,34.2159,138152.0
2016-07-21 15:40:00,35.83,35.97,35.81,35.88,143134.0,34.2255,34.3592,34.2064,34.2732,143134.0
2016-07-21 15:50:00,35.88,35.91,35.81,35.82,178406.0,34.2732,34.3019,34.2064,34.2159,178406.0
2016-07-22 09:30:00,35.85,36.05,35.73,35.73,293148.0,34.2446,34.4356,34.1299,34.1299,293148.0
2016-07-22 09:40:00,35.74,35.85,35.67,35.82,227580.0,34.1395,34.2446,34.0726,34.2159,227580.0
2016-07-22 09:50:00,35.83,35.97,35.72,35.85,196830.0,34.2255,34.3592,34.1204,34.2446,196830.0
2016-07-22 10:00:00,35.84,36.02,35.8,35.85,255972.0,34.235,34.407,34.1968,34.2446,255972.0
2016-07-22 10:10:00,35.84,35.85,35.69,35.72,119680.0,34.235,34.2446,34.0917,34.1204,119680.0
2016-07-22 10:20:00,35.71,35.89,35.71,35.84,122648.0,34.1108,34.2828,34.1108,34.235,122648.0
2016-07-22 10:30:00,35.85,36.01,35.81,35.97,191140.0,34.2446,34.3974,34.2064,34.3592,191140.0
2016-07-22 10:40:00,35.95,36.21,35.95,36.21,373526.0,34.3401,34.5885,34.3401,34.5885,373526.0
2016-07-22 10:50:00,36.21,36.39,36.2,36.39,357794.0,34.5885,34.7604,34.5789,34.7604,357794.0
2016-07-22 11:00:00,36.39,36.42,36.27,36.3,208710.0,34.7604,34.789,34.6458,34.6744,208710.0
2016-07-22 11:10:00,36.32,36.35,36.24,36.24,175672.0,34.6935,34.7222,34.6171,34.6171,175672.0
2016-07-22 11:20:00,36.24,36.34,36.23,36.33,153342.0,34.6171,34.7126,34.6076,34.7031,153342.0
2016-07-22 11:30:00,36.33,36.4,36.3,36.31,150968.0,34.7031,34.7699,34.6744,34.684,150968.0
2016-07-22 11:40:00,36.31,36.42,36.31,36.42,98034.0,34.684,34.789,34.684,34.789,98034.0
2016-07-22 11:50:00,36.41,36.56,36.39,36.5,297760.0,34.7795,34.9228,34.7604,34.8655,297760.0
2016-07-22 12:00:00,36.52,36.66,36.52,36.63,236498.0,34.8846,35.0183,34.8846,34.9896,236498.0
2016-07-22 12:10:00,36.63,36.63,36.59,36.6,91570.0,34.9896,34.9896,34.9514,34.961,91570.0
2016-07-22 12:20:00,36.61,36.75,36.6,36.75,315806.0,34.9705,35.1043,34.961,35.1043,315806.0
2016-07-22 12:30:00,36.76,36.77,36.67,36.68,144268.0,35.1138,35.1234,35.0279,35.0374,144268.0
2016-07-22 12:40:00,36.68,36.77,36.66,36.77,85550.0,35.0374,35.1234,35.0183,35.1234,85550.0
2016-07-22 12:50:00,36.77,36.82,36.74,36.77,95402.0,35.1234,35.1711,35.0947,35.1234,95402.0
2016-07-22 13:00:00,36.76,36.77,36.69,36.75,36044.0,35.1138,35.1234,35.047,35.1043,36044.0
2016-07-22 13:10:00,36.77,36.77,36.67,36.69,34844.0,35.1234,35.1234,35.0279,35.047,34844.0
2016-07-22 13:20:00,36.69,36.75,36.67,36.73,49426.0,35.047,35.1043,35.0279,35.0852,49426.0
2016-07-22 13:30:00,36.73,36.81,36.68,36.69,110750.0,35.0852,35.1616,35.0374,35.047,110750.0
2016-07-22 13:40:00,36.69,36.8,36.68,36.79,51822.0,35.047,35.152,35.0374,35.1425,51822.0
2016-07-22 13:50:00,36.79,36.83,36.73,36.73,113716.0,35.1425,35.1807,35.0852,35.0852,113716.0
2016-07-22 14:00:00,36.73,36.73,36.65,36.72,106764.0,35.0852,35.0852,35.0087,35.0756,106764.0
2016-07-22 14:10:00,36.72,36.73,36.66,36.7,69772.0,35.0756,35.0852,35.0183,35.0565,69772.0
2016-07-22 14:20:00,36.71,36.74,36.7,36.72,57276.0,35.0661,35.0947,35.0565,35.0756,57276.0
2016-07-22 14:30:00,36.7,36.72,36.68,36.7,70250.0,35.0565,35.0756,35.0374,35.0565,70250.0
2016-07-22 14:40:00,36.69,36.75,36.69,36.74,61900.0,35.047,35.1043,35.047,35.0947,61900.0
2016-07-22 14:50:00,36.74,36.77,36.73,36.76,47392.0,35.0947,35.1234,35.0852,35.1138,47392.0
2016-07-22 15:00:00,36.76,36.78,36.62,36.64,97760.0,35.1138,35.1329,34.9801,34.9992,97760.0
2016-07-22 15:10:00,36.64,36.69,36.63,36.67,60936.0,34.9992,35.047,34.9896,35.0279,60936.0
2016-07-22 15:20:00,36.67,36.73,36.66,36.69,124488.0,35.0279,35.0852,35.0183,35.047,124488.0
2016-07-22 15:30:00,36.68,36.69,36.64,36.68,82234.0,35.0374,35.047,34.9992,35.0374,82234.0
2016-07-22 15:40:00,36.68,36.68,36.6,36.61,240610.0,35.0374,35.0374,34.961,34.9705,240610.0
2016-07-22 15:50:00,36.62,36.64,36.57,36.62,429516.0,34.9801,34.9992,34.9323,34.9801,429516.0
2016-07-25 09:30:00,36.34,36.59,36.31,36.52,407706.0,34.7126,34.9514,34.684,34.8846,407706.0
2016-07-25 09:40:00,36.52,36.67,36.46,36.5,352972.0,34.8846,35.0279,34.8273,34.8655,352972.0
2016-07-25 09:50:00,36.48,36.65,36.47,36.56,177304.0,34.8464,35.0087,34.8368,34.9228,177304.0
2016-07-25 10:00:00,36.57,36.61,36.44,36.5,184430.0,34.9323,34.9705,34.8082,34.8655,184430.0
2016-07-25 10:10:00,36.48,36.48,36.22,36.35,411692.0,34.8464,34.8464,34.598,34.7222,411692.0
2016-07-25 10:20:00,36.34,36.42,36.28,36.4,186934.0,34.7126,34.789,34.6553,34.7699,186934.0
2016-07-25 10:30:00,36.4,36.42,36.26,36.39,254722.0,34.7699,34.789,34.6362,34.7604,254722.0
2016-07-25 10:40:00,36.38,36.44,36.27,36.38,131478.0,34.7508,34.8082,34.6458,34.7508,131478.0
2016-07-25 10:50:00,36.34,36.52,36.34,36.42,149294.0,34.7126,34.8846,34.7126,34.789,149294.0
2016-07-25 11:00:00,36.38,36.38,36.08,36.1,301134.0,34.7508,34.7508,34.4643,34.4834,301134.0
2016-07-25 11:10:00,36.09,36.18,36.02,36.13,163288.0,34.4738,34.5598,34.407,34.512,163288.0
2016-07-25 11:20:00,36.1,36.38,36.1,36.27,108534.0,34.4834,34.7508,34.4834,34.6458,108534.0
2016-07-25 11:30:00,36.26,36.32,36.2,36.27,43798.0,34.6362,34.6935,34.5789,34.6458,43798.0
2016-07-25 11:40:00,36.27,36.3,36.13,36.26,74870.0,34.6458,34.6744,34.512,34.6362,74870.0
2016-07-25 11:50:00,36.22,36.31,36.18,36.22,59638.0,34.598,34.684,34.5598,34.598,59638.0
2016-07-25 12:00:00,36.24,36.27,36.19,36.24,75284.0,34.6171,34.6458,34.5693,34.6171,75284.0
2016-07-25 12:10:00,36.23,36.24,36.12,36.19,229332.0,34.6076,34.6171,34.5025,34.5693,229332.0
2016-07-25 12:20:00,36.22,36.27,36.16,36.22,71132.0,34.598,34.6458,34.5407,34.598,71132.0
2016-07-25 12:30:00,36.22,36.22,36.16,36.21,28144.0,34.598,34.598,34.5407,34.5885,28144.0
2016-07-25 12:40:00,36.23,36.36,36.22,36.36,101670.0,34.6076,34.7317,34.598,34.7317,101670.0
2016-07-25 12:50:00,36.36,36.41,36.34,36.37,118090.0,34.7317,34.7795,34.7126,34.7413,118090.0
2016-07-25 13:00:00,36.38,36.41,36.31,36.33,68232.0,34.7508,34.7795,34.684,34.7031,68232.0
2016-07-25 13:10:00,36.33,36.37,36.24,36.37,59768.0,34.7031,34.7413,34.6171,34.7413,59768.0
2016-07-25 13:20:00,36.37,36.52,36.37,36.5,114924.0,34.7413,34.8846,34.7413,34.8655,114924.0
2016-07-25 13:30:00,36.49,36.49,36.41,36.48,54272.0,34.8559,34.8559,34.7795,34.8464,54272.0
2016-07-25 13:40:00,36.49,36.49,36.41,36.41,38656.0,34.8559,34.8559,34.7795,34.7795,38656.0
2016-07-25 13:50:00,36.42,36.48,36.4,36.45,21342.0,34.789,34.8464,34.7699,34.8177,21342.0
2016-07-25 14:00:00,36.46,36.57,36.45,36.55,133392.0,34.8273,34.9323,34.8177,34.9132,133392.0
2016-07-25 14:10:00,36.54,36.55,36.47,36.48,67972.0,34.9037,34.9132,34.8368,34.8464,67972.0
2016-07-25 14:20:00,36.47,36.49,36.41,36.43,38698.0,34.8368,34.8559,34.7795,34.7986,38698.0
2016-07-25 14:30:00,36.43,36.47,36.4,36.42,28972.0,34.7986,34.8368,34.7699,34.789,28972.0
2016-07-25 14:40:00,36.42,36.48,36.42,36.47,36086.0,34.789,34.8464,34.789,34.8368,36086.0
2016-07-25 14:50:00,36.49,36.5,36.41,36.44,35462.0,34.8559,34.8655,34.7795,34.8082,35462.0
2016-07-25 15:00:00,36.46,36.46,36.29,36.3,146802.0,34.8273,34.8273,34.6649,34.6744,146802.0
2016-07-25 15:10:00,36.3,36.32,36.24,36.26,110780.0,34.6744,34.6935,34.6171,34.6362,110780.0
2016-07-25 15:20:00,36.25,36.37,36.24,36.36,60288.0,34.6267,34.7413,34.6171,34.7317,60288.0
2016-07-25 15:30:00,36.37,36.37,36.3,36.35,97578.0,34.7413,34.7413,34.6744,34.7222,97578.0
2016-07-25 15:40:00,36.35,36.4,36.33,36.36,127792.0,34.7222,34.7699,34.7031,34.7317,127792.0
2016-07-25 15:50:00,36.35,36.43,36.31,36.42,366730.0,34.7222,34.7986,34.684,34.789,366730.0
2016-07-26 09:30:00,36.43,36.74,36.38,36.72,481222.0,34.7986,35.0947,34.7508,35.0756,481222.0
2016-07-26 09:40:00,36.72,37.06,36.72,36.99,674768.0,35.0756,35.4004,35.0756,35.3335,674768.0
2016-07-26 09:50:00,36.99,37.01,36.87,36.94,257886.0,35.3335,35.3526,35.2189,35.2858,257886.0
2016-07-26 10:00:00,36.95,37.1,36.84,36.85,548296.0,35.2953,35.4386,35.1902,35.1998,548296.0
2016-07-26 10:10:00,36.85,36.9,36.77,36.85,337974.0,35.1998,35.2476,35.1234,35.1998,337974.0
2016-07-26 10:20:00,36.87,37.04,36.87,37.02,190108.0,35.2189,35.3813,35.2189,35.3622,190108.0
2016-07-26 10:30:00,37.02,37.07,36.91,36.99,187848.0,35.3622,35.4099,35.2571,35.3335,187848.0
2016-07-26 10:40:00,36.99,36.99,36.9,36.93,123100.0,35.3335,35.3335,35.2476,35.2762,123100.0
2016-07-26 10:50:00,36.94,36.94,36.27,36.27,601504.0,35.2858,35.2858,34.6458,34.6458,601504.0
2016-07-26 11:00:00,36.26,36.41,36.21,36.29,332838.0,34.6362,34.7795,34.5885,34.6649,332838.0
2016-07-26 11:10:00,36.3,36.44,36.17,36.42,361826.0,34.6744,34.8082,34.5502,34.789,361826.0
2016-07-26 11:20:00,36.42,36.54,36.38,36.49,247920.0,34.789,34.9037,34.7508,34.8559,247920.0
2016-07-26 11:30:00,36.51,36.68,36.42,36.64,254094.0,34.875,35.0374,34.789,34.9992,254094.0
2016-07-26 11:40:00,36.64,36.84,36.62,36.76,247756.0,34.9992,35.1902,34.9801,35.1138,247756.0
2016-07-26 11:50:00,36.76,36.97,36.76,36.83,262114.0,35.1138,35.3144,35.1138,35.1807,262114.0
2016-07-26 12:00:00,36.85,36.89,36.8,36.85,120304.0,35.1998,35.238,35.152,35.1998,120304.0
2016-07-26 12:10:00,36.83,36.93,36.79,36.91,121456.0,35.1807,35.2762,35.1425,35.2571,121456.0
2016-07-26 12:20:00,36.91,37.09,36.91,36.98,411706.0,35.2571,35.429,35.2571,35.324,411706.0
2016-07-26 12:30:00,36.98,37.02,36.93,36.97,229528.0,35.324,35.3622,35.2762,35.3144,229528.0
2016-07-26 12:40:00,36.96,36.98,36.91,36.95,76078.0,35.3049,35.324,35.2571,35.2953,76078.0
2016-07-26 12:50:00,36.96,36.97,36.88,36.88,66684.0,35.3049,35.3144,35.2284,35.2284,66684.0
2016-07-26 13:00:00,36.88,36.91,36.84,36.9,91192.0,35.2284,35.2571,35.1902,35.2476,91192.0
2016-07-26 13:10:00,36.89,36.93,36.83,36.9,74486.0,35.238,35.2762,35.1807,35.2476,74486.0
2016-07-26 13:20:00,36.88,36.88,36.63,36.69,272712.0,35.2284,35.2284,34.9896,35.047,272712.0
2016-07-26 13:30:00,36.68,36.78,36.6,36.78,143740.0,35.0374,35.1329,34.961,35.1329,143740.0
2016-07-26 13:40:00,36.78,36.82,36.72,36.73,42220.0,35.1329,35.1711,35.0756,35.0852,42220.0
2016-07-26 13:50:00,36.74,36.8,36.7,36.75,63066.0,35.0947,35.152,35.0565,35.1043,63066.0
2016-07-26 14:00:00,36.75,36.83,36.65,36.68,161672.0,35.1043,35.1807,35.0087,35.0374,161672.0
2016-07-26 14:10:00,36.69,36.72,36.63,36.68,83624.0,35.047,35.0756,34.9896,35.0374,83624.0
2016-07-26 14:20:00,36.71,36.89,36.7,36.83,154240.0,35.0661,35.238,35.0565,35.1807,154240.0
2016-07-26 14:30:00,36.84,36.94,36.83,36.84,123064.0,35.1902,35.2858,35.1807,35.1902,123064.0
2016-07-26 14:40:00,36.88,36.9,36.82,36.84,56870.0,35.2284,35.2476,35.1711,35.1902,56870.0
2016-07-26 14:50:00,36.83,36.9,36.83,36.85,33410.0,35.1807,35.2476,35.1807,35.1998,33410.0
2016-07-26 15:00:00,36.84,36.95,36.84,36.94,91344.0,35.1902,35.2953,35.1902,35.2858,91344.0
2016-07-26 15:10:00,36.94,36.95,36.8,36.82,94000.0,35.2858,35.2953,35.152,35.1711,94000.0
2016-07-26 15:20:00,36.81,36.91,36.79,36.91,86180.0,35.1616,35.2571,35.1425,35.2571,86180.0
2016-07-26 15:30:00,36.91,36.91,36.84,36.89,97122.0,35.2571,35.2571,35.1902,35.238,97122.0
2016-07-26 15:40:00,36.89,36.98,36.85,36.95,193962.0,35.238,35.324,35.1998,35.2953,193962.0
2016-07-26 15:50:00,36.95,37.05,36.93,36.97,300976.0,35.2953,35.3908,35.2762,35.3144,300976.0
2016-07-27 09:30:00,37.13,37.52,37.13,37.52,625172.0,35.4673,35.8398,35.4673,35.8398,625172.0
2016-07-27 09:40:00,37.52,37.52,37.35,37.47,404134.0,35.8398,35.8398,35.6774,35.792,404134.0
2016-07-27 09:50:00,37.47,37.5,37.44,37.49,317340.0,35.792,35.8207,35.7634,35.8111,317340.0
2016-07-27 10:00:00,37.5,37.54,37.41,37.54,340546.0,35.8207,35.8589,35.7347,35.8589,340546.0
2016-07-27 10:10:00,37.54,37.57,37.41,37.49,279198.0,35.8589,35.8875,35.7347,35.8111,279198.0
2016-07-27 10:20:00,37.49,37.5,37.34,37.37,243494.0,35.8111,35.8207,35.6678,35.6965,243494.0
2016-07-27 10:30:00,37.35,37.37,37.08,37.18,471664.0,35.6774,35.6965,35.4195,35.515,471664.0
2016-07-27 10:40:00,37.17,37.17,36.77,36.84,435154.0,35.5055,35.5055,35.1234,35.1902,435154.0
2016-07-27 10:50:00,36.84,37.12,36.79,37.08,368304.0,35.1902,35.4577,35.1425,35.4195,368304.0
2016-07-27 11:00:00,37.09,37.17,37.02,37.16,223926.0,35.429,35.5055,35.3622,35.4959,223926.0
2016-07-27 11:10:00,37.13,37.2,36.91,36.97,180230.0,35.4673,35.5341,35.2571,35.3144,180230.0
2016-07-27 11:20:00,36.96,37.12,36.88,37.08,172250.0,35.3049,35.4577,35.2284,35.4195,172250.0
2016-07-27 11:30:00,37.07,37.08,36.92,36.95,112502.0,35.4099,35.4195,35.2667,35.2953,112502.0
2016-07-27 11:40:00,36.95,37.01,36.88,36.99,74872.0,35.2953,35.3526,35.2284,35.3335,74872.0
2016-07-27 11:50:00,37.01,37.03,36.84,36.89,95106.0,35.3526,35.3717,35.1902,35.238,95106.0
2016-07-27 12:00:00,36.86,36.87,36.71,36.83,183406.0,35.2093,35.2189,35.0661,35.1807,183406.0
2016-07-27 12:10:00,36.84,36.87,36.74,36.85,121218.0,35.1902,35.2189,35.0947,35.1998,121218.0
2016-07-27 12:20:00,36.84,36.84,36.74,36.79,89040.0,35.1902,35.1902,35.0947,35.1425,89040.0
2016-07-27 12:30:00,36.77,36.85,36.73,36.85,96890.0,35.1234,35.1998,35.0852,35.1998,96890.0
2016-07-27 12:40:00,36.87,36.93,36.84,36.86,97330.0,35.2189,35.2762,35.1902,35.2093,97330.0
2016-07-27 12:50:00,36.85,36.88,36.74,36.8,107184.0,35.1998,35.2284,35.0947,35.152,107184.0
2016-07-27 13:00:00,36.84,36.85,36.74,36.82,55190.0,35.1902,35.1998,35.0947,35.1711,55190.0
2016-07-27 13:10:00,36.82,36.82,36.73,36.76,79886.0,35.1711,35.1711,35.0852,35.1138,79886.0
2016-07-27 13:20:00,36.74,36.79,36.69,36.74,116686.0,35.0947,35.1425,35.047,35.0947,116686.0
2016-07-27 13:30:00,36.73,36.82,36.66,36.8,107186.0,35.0852,35.1711,35.0183,35.152,107186.0
2016-07-27 13:40:00,36.8,36.97,36.79,36.9,118074.0,35.152,35.3144,35.1425,35.2476,118074.0
2016-07-27 13:50:00,36.92,37.05,36.85,37.05,201546.0,35.2667,35.3908,35.1998,35.3908,201546.0
2016-07-27 14:00:00,36.92,37.02,36.59,36.62,274508.0,35.2667,35.3622,34.9514,34.9801,274508.0
2016-07-27 14:10:00,36.63,37.04,36.54,36.92,422608.0,34.9896,35.3813,34.9037,35.2667,422608.0
2016-07-27 14:20:00,36.91,36.97,36.77,36.79,153792.0,35.2571,35.3144,35.1234,35.1425,153792.0
2016-07-27 14:30:00,36.8,36.94,36.77,36.83,142978.0,35.152,35.2858,35.1234,35.1807,142978.0
2016-07-27 14:40:00,36.8,36.92,36.77,36.92,97302.0,35.152,35.2667,35.1234,35.2667,97302.0
2016-07-27 14:50:00,36.9,37.1,36.88,37.07,335280.0,35.2476,35.4386,35.2284,35.4099,335280.0
2016-07-27 15:00:00,37.08,37.28,37.07,37.17,445302.0,35.4195,35.6105,35.4099,35.5055,445302.0
2016-07-27 15:10:00,37.15,37.3,37.15,37.25,191906.0,35.4864,35.6296,35.4864,35.5819,191906.0
2016-07-27 15:20:00,37.24,37.26,37.12,37.17,120954.0,35.5723,35.5914,35.4577,35.5055,120954.0
2016-07-27 15:30:00,37.17,37.25,37.15,37.18,56982.0,35.5055,35.5819,35.4864,35.515,56982.0
2016-07-27 15:40:00,37.2,37.26,37.02,37.05,213910.0,35.5341,35.5914,35.3622,35.3908,213910.0
2016-07-27 15:50:00,37.04,37.23,37.04,37.21,255074.0,35.3813,35.5628,35.3813,35.5437,255074.0
2016-07-28 09:30:00,36.99,37.1,36.71,36.72,352380.0,35.3335,35.4386,35.0661,35.0756,352380.0
2016-07-28 09:40:00,36.72,37.04,36.71,36.99,378644.0,35.0756,35.3813,35.0661,35.3335,378644.0
2016-07-28 09:50:00,37.01,37.35,37.01,37.16,371400.0,35.3526,35.6774,35.3526,35.4959,371400.0
2016-07-28 10:00:00,37.19,37.23,37.02,37.09,184494.0,35.5246,35.5628,35.3622,35.429,184494.0
2016-07-28 10:10:00,37.11,37.14,36.74,36.8,248738.0,35.4481,35.4768,35.0947,35.152,248738.0
2016-07-28 10:20:00,36.8,36.92,36.79,36.9,161182.0,35.152,35.2667,35.1425,35.2476,161182.0
2016-07-28 10:30:00,36.9,36.96,36.77,36.86,217022.0,35.2476,35.3049,35.1234,35.2093,217022.0
2016-07-28 10:40:00,36.88,36.99,36.82,36.94,125170.0,35.2284,35.3335,35.1711,35.2858,125170.0
2016-07-28 10:50:00,36.94,36.95,36.72,36.76,190810.0,35.2858,35.2953,35.0756,35.1138,190810.0
2016-07-28 11:00:00,36.76,36.83,36.74,36.8,147712.0,35.1138,35.1807,35.0947,35.152,147712.0
2016-07-28 11:10:00,36.79,36.91,36.75,36.88,163234.0,35.1425,35.2571,35.1043,35.2284,163234.0
2016-07-28 11:20:00,36.88,37.0,36.87,36.98,95542.0,35.2284,35.3431,35.2189,35.324,95542.0
2016-07-28 11:30:00,36.96,37.01,36.81,36.87,83844.0,35.3049,35.3526,35.1616,35.2189,83844.0
2016-07-28 11:40:00,36.87,36.99,36.86,36.96,70878.0,35.2189,35.3335,35.2093,35.3049,70878.0
2016-07-28 11:50:00,36.98,37.02,36.95,36.99,97218.0,35.324,35.3622,35.2953,35.3335,97218.0
2016-07-28 12:00:00,37.0,37.07,36.95,36.98,120496.0,35.3431,35.4099,35.2953,35.324,120496.0
2016-07-28 12:10:00,36.97,37.02,36.97,36.98,63458.0,35.3144,35.3622,35.3144,35.324,63458.0
2016-07-28 12:20:00,36.99,36.99,36.84,36.94,176854.0,35.3335,35.3335,35.1902,35.2858,176854.0
2016-07-28 12:30:00,36.95,36.96,36.84,36.84,83088.0,35.2953,35.3049,35.1902,35.1902,83088.0
2016-07-28 12:40:00,36.84,36.94,36.83,36.92,34376.0,35.1902,35.2858,35.1807,35.2667,34376.0
2016-07-28 12:50:00,36.94,36.99,36.92,36.93,95314.0,35.2858,35.3335,35.2667,35.2762,95314.0
2016-07-28 13:00:00,36.92,37.01,36.9,37.01,75708.0,35.2667,35.3526,35.2476,35.3526,75708.0
2016-07-28 13:10:00,37.0,37.05,36.99,37.02,74752.0,35.3431,35.3908,35.3335,35.3622,74752.0
2016-07-28 13:20:00,37.01,37.02,36.91,37.02,76974.0,35.3526,35.3622,35.2571,35.3622,76974.0
2016-07-28 13:30:00,37.03,37.07,36.99,37.02,34162.0,35.3717,35.4099,35.3335,35.3622,34162.0
2016-07-28 13:40:00,37.06,37.07,36.97,37.05,50258.0,35.4004,35.4099,35.3144,35.3908,50258.0
2016-07-28 13:50:00,37.05,37.13,36.98,37.13,167638.0,35.3908,35.4673,35.324,35.4673,167638.0
2016-07-28 14:00:00,37.13,37.17,37.07,37.12,340380.0,35.4673,35.5055,35.4099,35.4577,340380.0
2016-07-28 14:10:00,37.12,37.17,37.09,37.12,138446.0,35.4577,35.5055,35.429,35.4577,138446.0
2016-07-28 14:20:00,37.1,37.21,37.1,37.16,47294.0,35.4386,35.5437,35.4386,35.4959,47294.0
2016-07-28 14:30:00,37.14,37.23,37.13,37.21,54472.0,35.4768,35.5628,35.4673,35.5437,54472.0
2016-07-28 14:40:00,37.22,37.29,37.16,37.16,154228.0,35.5532,35.6201,35.4959,35.4959,154228.0
2016-07-28 14:50:00,37.17,37.24,37.12,37.13,78118.0,35.5055,35.5723,35.4577,35.4673,78118.0
2016-07-28 15:00:00,37.13,37.17,37.09,37.09,42778.0,35.4673,35.5055,35.429,35.429,42778.0
2016-07-28 15:10:00,37.1,37.17,37.1,37.13,43266.0,35.4386,35.5055,35.4386,35.4673,43266.0
2016-07-28 15:20:00,37.15,37.22,37.14,37.16,109996.0,35.4864,35.5532,35.4768,35.4959,109996.0
2016-07-28 15:30:00,37.17,37.24,37.17,37.24,113888.0,35.5055,35.5723,35.5055,35.5723,113888.0
2016-07-28 15:40:00,37.24,37.27,37.21,37.24,90762.0,35.5723,35.601,35.5437,35.5723,90762.0
2016-07-28 15:50:00,37.24,37.24,36.97,36.97,450464.0,35.5723,35.5723,35.3144,35.3144,450464.0
2016-07-29 09:30:00,36.88,37.07,36.86,36.99,303326.0,35.2284,35.4099,35.2093,35.3335,303326.0
2016-07-29 09:40:00,36.99,36.99,36.65,36.72,225332.0,35.3335,35.3335,35.0087,35.0756,225332.0
2016-07-29 09:50:00,36.73,36.78,36.38,36.54,486418.0,35.0852,35.1329,34.7508,34.9037,486418.0
2016-07-29 10:00:00,36.52,36.58,36.27,36.47,465364.0,34.8846,34.9419,34.6458,34.8368,465364.0
2016-07-29 10:10:00,36.45,36.74,36.41,36.65,375420.0,34.8177,35.0947,34.7795,35.0087,375420.0
2016-07-29 10:20:00,36.66,36.74,36.58,36.58,115786.0,35.0183,35.0947,34.9419,34.9419,115786.0
2016-07-29 10:30:00,36.59,37.01,36.57,36.98,494664.0,34.9514,35.3526,34.9323,35.324,494664.0
2016-07-29 10:40:00,36.99,37.01,36.76,36.83,293786.0,35.3335,35.3526,35.1138,35.1807,293786.0
2016-07-29 10:50:00,36.85,36.94,36.84,36.89,123698.0,35.1998,35.2858,35.1902,35.238,123698.0
2016-07-29 11:00:00,36.85,37.16,36.85,37.11,436788.0,35.1998,35.4959,35.1998,35.4481,436788.0
2016-07-29 11:10:00,37.11,37.43,37.11,37.39,503806.0,35.4481,35.7538,35.4481,35.7156,503806.0
2016-07-29 11:20:00,37.39,37.45,37.34,37.35,235886.0,35.7156,35.7729,35.6678,35.6774,235886.0
2016-07-29 11:30:00,37.34,37.57,37.33,37.57,333936.0,35.6678,35.8875,35.6583,35.8875,333936.0
2016-07-29 11:40:00,37.57,37.66,37.49,37.5,251800.0,35.8875,35.9735,35.8111,35.8207,251800.0
2016-07-29 11:50:00,37.49,37.63,37.49,37.54,199632.0,35.8111,35.9449,35.8111,35.8589,199632.0
2016-07-29 12:00:00,37.6,37.82,37.59,37.72,349138.0,35.9162,36.1264,35.9067,36.0308,349138.0
2016-07-29 12:10:00,37.73,37.74,37.58,37.58,186590.0,36.0404,36.0499,35.8971,35.8971,186590.0
2016-07-29 12:20:00,37.58,37.66,37.46,37.46,247264.0,35.8971,35.9735,35.7825,35.7825,247264.0
2016-07-29 12:30:00,37.48,37.67,37.45,37.52,184962.0,35.8016,35.9831,35.7729,35.8398,184962.0
2016-07-29 12:40:00,37.51,37.55,37.04,37.06,464888.0,35.8302,35.8684,35.3813,35.4004,464888.0
2016-07-29 12:50:00,37.06,37.09,36.98,36.98,198326.0,35.4004,35.429,35.324,35.324,198326.0
2016-07-29 13:00:00,36.98,37.05,36.9,37.05,143924.0,35.324,35.3908,35.2476,35.3908,143924.0
2016-07-29 13:10:00,37.05,37.18,37.04,37.08,254444.0,35.3908,35.515,35.3813,35.4195,254444.0
2016-07-29 13:20:00,37.08,37.21,37.08,37.2,169050.0,35.4195,35.5437,35.4195,35.5341,169050.0
2016-07-29 13:30:00,37.22,37.24,37.12,37.18,87954.0,35.5532,35.5723,35.4577,35.515,87954.0
2016-07-29 13:40:00,37.18,37.29,37.09,37.27,186750.0,35.515,35.6201,35.429,35.601,186750.0
2016-07-29 13:50:00,37.29,37.34,37.28,37.32,81866.0,35.6201,35.6678,35.6105,35.6487,81866.0
2016-07-29 14:00:00,37.3,37.34,37.27,37.33,39756.0,35.6296,35.6678,35.601,35.6583,39756.0
2016-07-29 14:10:00,37.32,37.33,37.27,37.3,30084.0,35.6487,35.6583,35.601,35.6296,30084.0
2016-07-29 14:20:00,37.29,37.38,37.27,37.37,49502.0,35.6201,35.7061,35.601,35.6965,49502.0
2016-07-29 14:30:00,37.37,37.39,37.19,37.22,102028.0,35.6965,35.7156,35.5246,35.5532,102028.0
2016-07-29 14:40:00,37.21,37.27,37.21,37.25,35190.0,35.5437,35.601,35.5437,35.5819,35190.0
2016-07-29 14:50:00,37.27,37.37,37.26,37.35,64610.0,35.601,35.6965,35.5914,35.6774,64610.0
2016-07-29 15:00:00,37.35,37.35,37.21,37.3,60610.0,35.6774,35.6774,35.5437,35.6296,60610.0
2016-07-29 15:10:00,37.3,37.35,37.27,37.31,65360.0,35.6296,35.6774,35.601,35.6392,65360.0
2016-07-29 15:20:00,37.31,37.37,37.24,37.28,97268.0,35.6392,35.6965,35.5723,35.6105,97268.0
2016-07-29 15:30:00,37.27,37.33,37.19,37.2,115294.0,35.601,35.6583,35.5246,35.5341,115294.0
2016-07-29 15:40:00,37.2,37.38,37.19,37.37,202364.0,35.5341,35.7061,35.5246,35.6965,202364.0
2016-07-29 15:50:00,37.38,37.38,37.21,37.22,458968.0,35.7061,35.7061,35.5437,35.5532,458968.0
2016-08-01 09:30:00,37.3,37.45,36.73,36.75,631184.0,35.6296,35.7729,35.0852,35.1043,631184.0
2016-08-01 09:40:00,36.75,36.95,36.63,36.73,567482.0,35.1043,35.2953,34.9896,35.0852,567482.0
2016-08-01 09:50:00,36.72,37.02,36.72,37.02,317346.0,35.0756,35.3622,35.0756,35.3622,317346.0
2016-08-01 10:00:00,37.01,37.24,36.94,37.21,359522.0,35.3526,35.5723,35.2858,35.5437,359522.0
2016-08-01 10:10:00,37.2,37.56,37.1,37.52,663014.0,35.5341,35.878,35.4386,35.8398,663014.0
2016-08-01 10:20:00,37.51,37.52,37.29,37.4,329314.0,35.8302,35.8398,35.6201,35.7252,329314.0
2016-08-01 10:30:00,37.4,37.48,37.18,37.21,128516.0,35.7252,35.8016,35.515,35.5437,128516.0
2016-08-01 10:40:00,37.19,37.4,37.18,37.38,200582.0,35.5246,35.7252,35.515,35.7061,200582.0
2016-08-01 10:50:00,37.4,37.5,37.38,37.48,181230.0,35.7252,35.8207,35.7061,35.8016,181230.0
2016-08-01 11:00:00,37.47,37.74,37.38,37.74,453136.0,35.792,36.0499,35.7061,36.0499,453136.0
2016-08-01 11:10:00,37.75,37.77,37.66,37.69,208204.0,36.0595,36.0786,35.9735,36.0022,208204.0
2016-08-01 11:20:00,37.7,37.71,37.49,37.5,115844.0,36.0117,36.0213,35.8111,35.8207,115844.0
2016-08-01 11:30:00,37.53,37.69,37.52,37.63,120554.0,35.8493,36.0022,35.8398,35.9449,120554.0
2016-08-01 11:40:00,37.58,37.63,37.54,37.58,71918.0,35.8971,35.9449,35.8589,35.8971,71918.0
2016-08-01 11:50:00,37.58,37.58,37.34,37.37,192914.0,35.8971,35.8971,35.6678,35.6965,192914.0
2016-08-01 12:00:00,37.38,37.45,37.19,37.21,159072.0,35.7061,35.7729,35.5246,35.5437,159072.0
2016-08-01 12:10:00,37.22,37.22,36.96,37.06,326192.0,35.5532,35.5532,35.3049,35.4004,326192.0
2016-08-01 12:20:00,37.05,37.06,36.84,36.95,248352.0,35.3908,35.4004,35.1902,35.2953,248352.0
2016-08-01 12:30:00,36.95,37.1,36.81,37.09,145536.0,35.2953,35.4386,35.1616,35.429,145536.0
2016-08-01 12:40:00,37.1,37.12,36.98,37.1,128990.0,35.4386,35.4577,35.324,35.4386,128990.0
2016-08-01 12:50:00,37.09,37.11,36.97,37.05,93242.0,35.429,35.4481,35.3144,35.3908,93242.0
2016-08-01 13:00:00,37.04,37.12,36.95,37.01,48516.0,35.3813,35.4577,35.2953,35.3526,48516.0
2016-08-01 13:10:00,36.98,37.15,36.98,37.12,76184.0,35.324,35.4864,35.324,35.4577,76184.0
2016-08-01 13:20:00,37.12,37.25,37.09,37.18,139620.0,35.4577,35.5819,35.429,35.515,139620.0
2016-08-01 13:30:00,37.18,37.27,37.13,37.24,67912.0,35.515,35.601,35.4673,35.5723,67912.0
2016-08-01 13:40:00,37.22,37.23,37.13,37.17,42600.0,35.5532,35.5628,35.4673,35.5055,42600.0
2016-08-01 13:50:00,37.17,37.35,37.08,37.34,173228.0,35.5055,35.6774,35.4195,35.6678,173228.0
2016-08-01 14:00:00,37.34,37.41,37.32,37.34,161250.0,35.6678,35.7347,35.6487,35.6678,161250.0
2016-08-01 14:10:00,37.35,37.35,37.2,37.23,140060.0,35.6774,35.6774,35.5341,35.5628,140060.0
2016-08-01 14:20:00,37.23,37.37,37.23,37.25,97020.0,35.5628,35.6965,35.5628,35.5819,97020.0
2016-08-01 14:30:00,37.24,37.32,37.22,37.29,87814.0,35.5723,35.6487,35.5532,35.6201,87814.0
2016-08-01 14:40:00,37.29,37.35,37.23,37.3,91242.0,35.6201,35.6774,35.5628,35.6296,91242.0
2016-08-01 14:50:00,37.31,37.31,37.17,37.26,86156.0,35.6392,35.6392,35.5055,35.5914,86156.0
2016-08-01 15:00:00,37.22,37.22,37.09,37.1,76656.0,35.5532,35.5532,35.429,35.4386,76656.0
2016-08-01 15:10:00,37.08,37.23,36.96,36.96,202056.0,35.4195,35.5628,35.3049,35.3049,202056.0
2016-08-01 15:20:00,36.95,37.04,36.92,36.99,124412.0,35.2953,35.3813,35.2667,35.3335,124412.0
2016-08-01 15:30:00,36.98,37.07,36.97,37.06,53682.0,35.324,35.4099,35.3144,35.4004,53682.0
2016-08-01 15:40:00,37.05,37.13,37.02,37.02,79142.0,35.3908,35.4673,35.3622,35.3622,79142.0
2016-08-01 15:50:00,37.02,37.27,36.97,37.27,586344.0,35.3622,35.601,35.3144,35.601,586344.0
2016-08-02 09:30:00,37.24,37.33,36.87,36.91,559776.0,35.5723,35.6583,35.2189,35.2571,559776.0
2016-08-02 09:40:00,36.91,37.06,36.8,36.94,333984.0,35.2571,35.4004,35.152,35.2858,333984.0
2016-08-02 09:50:00,36.94,37.08,36.77,36.88,236948.0,35.2858,35.4195,35.1234,35.2284,236948.0
2016-08-02 10:00:00,36.88,36.9,36.51,36.55,416364.0,35.2284,35.2476,34.875,34.9132,416364.0
2016-08-02 10:10:00,36.55,36.56,36.3,36.34,471246.0,34.9132,34.9228,34.6744,34.7126,471246.0
2016-08-02 10:20:00,36.32,36.45,36.28,36.4,303890.0,34.6935,34.8177,34.6553,34.7699,303890.0
2016-08-02 10:30:00,36.39,36.43,36.21,36.24,328730.0,34.7604,34.7986,34.5885,34.6171,328730.0
2016-08-02 10:40:00,36.24,36.24,35.98,35.99,401784.0,34.6171,34.6171,34.3688,34.3783,401784.0
2016-08-02 10:50:00,35.99,36.05,35.8,35.84,493370.0,34.3783,34.4356,34.1968,34.235,493370.0
2016-08-02 11:00:00,35.85,36.0,35.81,35.99,232414.0,34.2446,34.3879,34.2064,34.3783,232414.0
2016-08-02 11:10:00,36.0,36.01,35.82,35.85,263212.0,34.3879,34.3974,34.2159,34.2446,263212.0
2016-08-02 11:20:00,35.87,36.11,35.85,36.04,326018.0,34.2637,34.4929,34.2446,34.4261,326018.0
2016-08-02 11:30:00,36.02,36.04,35.88,35.9,125322.0,34.407,34.4261,34.2732,34.2923,125322.0
2016-08-02 11:40:00,35.9,35.96,35.83,35.96,91966.0,34.2923,34.3496,34.2255,34.3496,91966.0
2016-08-02 11:50:00,35.95,36.0,35.77,35.84,122034.0,34.3401,34.3879,34.1682,34.235,122034.0
2016-08-02 12:00:00,35.81,35.88,35.67,35.72,229150.0,34.2064,34.2732,34.0726,34.1204,229150.0
2016-08-02 12:10:00,35.72,35.85,35.7,35.8,129484.0,34.1204,34.2446,34.1013,34.1968,129484.0
2016-08-02 12:20:00,35.79,35.83,35.75,35.77,37220.0,34.1873,34.2255,34.1491,34.1682,37220.0
2016-08-02 12:30:00,35.75,35.79,35.7,35.73,83986.0,34.1491,34.1873,34.1013,34.1299,83986.0
2016-08-02 12:40:00,35.71,35.77,35.68,35.71,42832.0,34.1108,34.1682,34.0822,34.1108,42832.0
2016-08-02 12:50:00,35.72,35.73,35.53,35.57,112646.0,34.1204,34.1299,33.9389,33.9771,112646.0
2016-08-02 13:00:00,35.58,35.59,35.4,35.42,163166.0,33.9867,33.9962,33.8147,33.8338,163166.0
2016-08-02 13:10:00,35.4,35.54,35.39,35.52,202246.0,33.8147,33.9485,33.8052,33.9294,202246.0
2016-08-02 13:20:00,35.52,35.62,35.48,35.62,104228.0,33.9294,34.0249,33.8911,34.0249,104228.0
2016-08-02 13:30:00,35.63,35.67,35.56,35.58,177878.0,34.0344,34.0726,33.9676,33.9867,177878.0
2016-08-02 13:40:00,35.59,35.66,35.49,35.63,74378.0,33.9962,34.0631,33.9007,34.0344,74378.0
2016-08-02 13:50:00,35.63,35.71,35.59,35.59,87728.0,34.0344,34.1108,33.9962,33.9962,87728.0
2016-08-02 14:00:00,35.61,35.83,35.59,35.83,119228.0,34.0153,34.2255,33.9962,34.2255,119228.0
2016-08-02 14:10:00,35.83,35.85,35.73,35.77,136674.0,34.2255,34.2446,34.1299,34.1682,136674.0
2016-08-02 14:20:00,35.77,35.95,35.74,35.84,159764.0,34.1682,34.3401,34.1395,34.235,159764.0
2016-08-02 14:30:00,35.84,35.87,35.77,35.77,58208.0,34.235,34.2637,34.1682,34.1682,58208.0
2016-08-02 14:40:00,35.77,36.14,35.77,36.08,284122.0,34.1682,34.5216,34.1682,34.4643,284122.0
2016-08-02 14:50:00,36.08,36.09,35.9,35.9,152068.0,34.4643,34.4738,34.2923,34.2923,152068.0
2016-08-02 15:00:00,35.91,36.01,35.87,35.93,138748.0,34.3019,34.3974,34.2637,34.321,138748.0
2016-08-02 15:10:00,35.95,35.96,35.83,35.88,82736.0,34.3401,34.3496,34.2255,34.2732,82736.0
2016-08-02 15:20:00,35.88,35.93,35.83,35.83,64810.0,34.2732,34.321,34.2255,34.2255,64810.0
2016-08-02 15:30:00,35.83,35.97,35.82,35.95,159332.0,34.2255,34.3592,34.2159,34.3401,159332.0
2016-08-02 15:40:00,35.93,35.94,35.72,35.75,245614.0,34.321,34.3305,34.1204,34.1491,245614.0
2016-08-02 15:50:00,35.74,35.77,35.68,35.73,358482.0,34.1395,34.1682,34.0822,34.1299,358482.0
2016-08-03 09:30:00,35.64,35.74,35.39,35.69,522396.0,34.044,34.1395,33.8052,34.0917,522396.0
2016-08-03 09:40:00,35.68,35.85,35.65,35.77,317142.0,34.0822,34.2446,34.0535,34.1682,317142.0
2016-08-03 09:50:00,35.77,35.82,35.6,35.72,231896.0,34.1682,34.2159,34.0058,34.1204,231896.0
2016-08-03 10:00:00,35.72,35.9,35.57,35.75,317548.0,34.1204,34.2923,33.9771,34.1491,317548.0
2016-08-03 10:10:00,35.76,36.03,35.74,35.8,284598.0,34.1586,34.4165,34.1395,34.1968,284598.0
2016-08-03 10:20:00,35.8,35.93,35.78,35.89,330184.0,34.1968,34.321,34.1777,34.2828,330184.0
2016-08-03 10:30:00,35.87,36.05,35.68,35.98,337776.0,34.2637,34.4356,34.0822,34.3688,337776.0
2016-08-03 10:40:00,35.99,36.08,35.92,35.98,127462.0,34.3783,34.4643,34.3114,34.3688,127462.0
2016-08-03 10:50:00,36.02,36.12,35.77,35.84,163666.0,34.407,34.5025,34.1682,34.235,163666.0
2016-08-03 11:00:00,35.83,35.95,35.79,35.93,72874.0,34.2255,34.3401,34.1873,34.321,72874.0
2016-08-03 11:10:00,35.95,36.07,35.9,36.03,103966.0,34.3401,34.4547,34.2923,34.4165,103966.0
2016-08-03 11:20:00,36.05,36.34,36.05,36.33,267724.0,34.4356,34.7126,34.4356,34.7031,267724.0
2016-08-03 11:30:00,36.31,36.34,36.21,36.31,128618.0,34.684,34.7126,34.5885,34.684,128618.0
2016-08-03 11:40:00,36.29,36.31,36.21,36.27,131052.0,34.6649,34.684,34.5885,34.6458,131052.0
2016-08-03 11:50:00,36.27,36.41,36.26,36.34,138234.0,34.6458,34.7795,34.6362,34.7126,138234.0
2016-08-03 12:00:00,36.32,36.4,36.3,36.4,45450.0,34.6935,34.7699,34.6744,34.7699,45450.0
2016-08-03 12:10:00,36.4,36.42,36.32,36.35,110454.0,34.7699,34.789,34.6935,34.7222,110454.0
2016-08-03 12:20:00,36.38,36.38,36.27,36.32,102122.0,34.7508,34.7508,34.6458,34.6935,102122.0
2016-08-03 12:30:00,36.33,36.36,36.27,36.35,63142.0,34.7031,34.7317,34.6458,34.7222,63142.0
2016-08-03 12:40:00,36.35,36.49,36.35,36.39,174976.0,34.7222,34.8559,34.7222,34.7604,174976.0
2016-08-03 12:50:00,36.39,36.54,36.38,36.54,109708.0,34.7604,34.9037,34.7508,34.9037,109708.0
2016-08-03 13:00:00,36.52,36.54,36.45,36.48,62088.0,34.8846,34.9037,34.8177,34.8464,62088.0
2016-08-03 13:10:00,36.47,36.53,36.43,36.47,60812.0,34.8368,34.8941,34.7986,34.8368,60812.0
2016-08-03 13:20:00,36.46,36.53,36.38,36.44,115572.0,34.8273,34.8941,34.7508,34.8082,115572.0
2016-08-03 13:30:00,36.45,36.55,36.42,36.5,81590.0,34.8177,34.9132,34.789,34.8655,81590.0
2016-08-03 13:40:00,36.49,36.51,36.4,36.46,68126.0,34.8559,34.875,34.7699,34.8273,68126.0
2016-08-03 13:50:00,36.44,36.45,36.26,36.38,94974.0,34.8082,34.8177,34.6362,34.7508,94974.0
2016-08-03 14:00:00,36.42,36.48,36.38,36.47,44916.0,34.789,34.8464,34.7508,34.8368,44916.0
2016-08-03 14:10:00,36.47,36.52,36.34,36.37,71102.0,34.8368,34.8846,34.7126,34.7413,71102.0
2016-08-03 14:20:00,36.35,36.43,36.25,36.25,134426.0,34.7222,34.7986,34.6267,34.6267,134426.0
2016-08-03 14:30:00,36.25,36.37,36.2,36.27,112772.0,34.6267,34.7413,34.5789,34.6458,112772.0
2016-08-03 14:40:00,36.26,36.31,36.23,36.25,108424.0,34.6362,34.684,34.6076,34.6267,108424.0
2016-08-03 14:50:00,36.24,36.33,36.24,36.3,61584.0,34.6171,34.7031,34.6171,34.6744,61584.0
2016-08-03 15:00:00,36.27,36.37,36.27,36.35,33486.0,34.6458,34.7413,34.6458,34.7222,33486.0
2016-08-03 15:10:00,36.36,36.39,36.32,36.35,47024.0,34.7317,34.7604,34.6935,34.7222,47024.0
2016-08-03 15:20:00,36.35,36.49,36.32,36.48,144862.0,34.7222,34.8559,34.6935,34.8464,144862.0
2016-08-03 15:30:00,36.49,36.49,36.41,36.43,80656.0,34.8559,34.8559,34.7795,34.7986,80656.0
2016-08-03 15:40:00,36.44,36.46,36.35,36.45,149868.0,34.8082,34.8273,34.7222,34.8177,149868.0
2016-08-03 15:50:00,36.45,36.63,36.44,36.63,466972.0,34.8177,34.9896,34.8082,34.9896,466972.0
2016-08-04 09:30:00,36.6,37.13,36.49,37.1,740334.0,34.961,35.4673,34.8559,35.4386,740334.0
2016-08-04 09:40:00,37.13,37.27,37.0,37.06,434470.0,35.4673,35.601,35.3431,35.4004,434470.0
2016-08-04 09:50:00,37.09,37.19,36.6,36.6,415954.0,35.429,35.5246,34.961,34.961,415954.0
2016-08-04 10:00:00,36.62,36.71,36.44,36.48,387790.0,34.9801,35.0661,34.8082,34.8464,387790.0
2016-08-04 10:10:00,36.51,36.83,36.49,36.76,306542.0,34.875,35.1807,34.8559,35.1138,306542.0
2016-08-04 10:20:00,36.78,36.84,36.67,36.8,231122.0,35.1329,35.1902,35.0279,35.152,231122.0
2016-08-04 10:30:00,36.8,37.02,36.8,36.94,297102.0,35.152,35.3622,35.152,35.2858,297102.0
2016-08-04 10:40:00,36.95,36.99,36.81,36.82,254036.0,35.2953,35.3335,35.1616,35.1711,254036.0
2016-08-04 10:50:00,36.85,36.98,36.77,36.95,140876.0,35.1998,35.324,35.1234,35.2953,140876.0
2016-08-04 11:00:00,36.94,36.94,36.82,36.85,63658.0,35.2858,35.2858,35.1711,35.1998,63658.0
2016-08-04 11:10:00,36.87,36.88,36.63,36.74,167814.0,35.2189,35.2284,34.9896,35.0947,167814.0
2016-08-04 11:20:00,36.75,36.87,36.69,36.77,127550.0,35.1043,35.2189,35.047,35.1234,127550.0
2016-08-04 11:30:00,36.77,36.91,36.76,36.9,116842.0,35.1234,35.2571,35.1138,35.2476,116842.0
2016-08-04 11:40:00,36.92,36.97,36.86,36.86,198898.0,35.2667,35.3144,35.2093,35.2093,198898.0
2016-08-04 11:50:00,36.87,37.08,36.85,37.01,169032.0,35.2189,35.4195,35.1998,35.3526,169032.0
2016-08-04 12:00:00,37.02,37.13,36.99,37.12,129076.0,35.3622,35.4673,35.3335,35.4577,129076.0
2016-08-04 12:10:00,37.13,37.13,37.04,37.06,86842.0,35.4673,35.4673,35.3813,35.4004,86842.0
2016-08-04 12:20:00,37.06,37.1,37.05,37.09,75060.0,35.4004,35.4386,35.3908,35.429,75060.0
2016-08-04 12:30:00,37.09,37.1,36.95,36.98,76090.0,35.429,35.4386,35.2953,35.324,76090.0
2016-08-04 12:40:00,36.98,37.04,36.98,37.02,19356.0,35.324,35.3813,35.324,35.3622,19356.0
2016-08-04 12:50:00,37.0,37.06,36.93,36.93,34194.0,35.3431,35.4004,35.2762,35.2762,34194.0
2016-08-04 13:00:00,36.94,36.97,36.88,36.94,58608.0,35.2858,35.3144,35.2284,35.2858,58608.0
2016-08-04 13:10:00,36.9,36.93,36.84,36.9,83140.0,35.2476,35.2762,35.1902,35.2476,83140.0
2016-08-04 13:20:00,36.89,36.96,36.81,36.91,117112.0,35.238,35.3049,35.1616,35.2571,117112.0
2016-08-04 13:30:00,36.95,36.95,36.88,36.95,18810.0,35.2953,35.2953,35.2284,35.2953,18810.0
2016-08-04 13:40:00,36.93,37.01,36.92,36.99,37476.0,35.2762,35.3526,35.2667,35.3335,37476.0
2016-08-04 13:50:00,37.0,37.04,36.99,37.02,72938.0,35.3431,35.3813,35.3335,35.3622,72938.0
2016-08-04 14:00:00,37.01,37.04,36.97,36.98,38074.0,35.3526,35.3813,35.3144,35.324,38074.0
2016-08-04 14:10:00,36.99,36.99,36.79,36.8,140758.0,35.3335,35.3335,35.1425,35.152,140758.0
2016-08-04 14:20:00,36.79,36.86,36.75,36.78,115196.0,35.1425,35.2093,35.1043,35.1329,115196.0
2016-08-04 14:30:00,36.81,36.84,36.77,36.81,51342.0,35.1616,35.1902,35.1234,35.1616,51342.0
2016-08-04 14:40:00,36.82,36.88,36.8,36.81,52254.0,35.1711,35.2284,35.152,35.1616,52254.0
2016-08-04 14:50:00,36.81,36.87,36.8,36.85,23818.0,35.1616,35.2189,35.152,35.1998,23818.0
2016-08-04 15:00:00,36.85,36.85,36.76,36.83,54818.0,35.1998,35.1998,35.1138,35.1807,54818.0
2016-08-04 15:10:00,36.81,36.81,36.74,36.76,66978.0,35.1616,35.1616,35.0947,35.1138,66978.0
2016-08-04 15:20:00,36.76,36.77,36.69,36.74,62952.0,35.1138,35.1234,35.047,35.0947,62952.0
2016-08-04 15:30:00,36.74,36.85,36.67,36.82,189504.0,35.0947,35.1998,35.0279,35.1711,189504.0
2016-08-04 15:40:00,36.83,36.84,36.7,36.74,221250.0,35.1807,35.1902,35.0565,35.0947,221250.0
2016-08-04 15:50:00,36.73,36.76,36.64,36.69,403302.0,35.0852,35.1138,34.9992,35.047,403302.0
2016-08-05 09:30:00,37.4,37.48,37.08,37.48,691504.0,35.7252,35.8016,35.4195,35.8016,691504.0
2016-08-05 09:40:00,37.47,37.63,37.42,37.59,542990.0,35.792,35.9449,35.7443,35.9067,542990.0
2016-08-05 09:50:00,37.6,37.97,37.59,37.95,686190.0,35.9162,36.2696,35.9067,36.2505,686190.0
2016-08-05 10:00:00,37.96,38.07,37.9,37.93,462626.0,36.2601,36.3652,36.2028,36.2314,462626.0
2016-08-05 10:10:00,37.91,38.09,37.83,37.97,346718.0,36.2123,36.3843,36.1359,36.2696,346718.0
2016-08-05 10:20:00,37.97,38.0,37.84,37.97,175314.0,36.2696,36.2983,36.1455,36.2696,175314.0
2016-08-05 10:30:00,37.97,38.08,37.88,37.9,241630.0,36.2696,36.3747,36.1837,36.2028,241630.0
2016-08-05 10:40:00,37.91,38.05,37.88,37.91,125984.0,36.2123,36.3461,36.1837,36.2123,125984.0
2016-08-05 10:50:00,37.91,38.06,37.91,38.03,117836.0,36.2123,36.3556,36.2123,36.3269,117836.0
2016-08-05 11:00:00,38.02,38.26,38.02,38.16,409284.0,36.3174,36.5466,36.3174,36.4511,409284.0
2016-08-05 11:10:00,38.14,38.22,38.1,38.16,97414.0,36.432,36.5084,36.3938,36.4511,97414.0
2016-08-05 11:20:00,38.17,38.23,38.15,38.21,57482.0,36.4607,36.518,36.4416,36.4989,57482.0
2016-08-05 11:30:00,38.22,38.35,38.22,38.3,171012.0,36.5084,36.6326,36.5084,36.5849,171012.0
2016-08-05 11:40:00,38.32,38.42,38.31,38.35,91270.0,36.604,36.6995,36.5944,36.6326,91270.0
2016-08-05 11:50:00,38.35,38.37,38.26,38.29,93398.0,36.6326,36.6517,36.5466,36.5753,93398.0
2016-08-05 12:00:00,38.29,38.32,38.27,38.31,78338.0,36.5753,36.604,36.5562,36.5944,78338.0
2016-08-05 12:10:00,38.32,38.38,38.29,38.32,105056.0,36.604,36.6613,36.5753,36.604,105056.0
2016-08-05 12:20:00,38.31,38.41,38.28,38.39,62286.0,36.5944,36.6899,36.5658,36.6708,62286.0
2016-08-05 12:30:00,38.38,38.48,38.38,38.43,98156.0,36.6613,36.7568,36.6613,36.709,98156.0
2016-08-05 12:40:00,38.43,38.44,38.37,38.41,73708.0,36.709,36.7186,36.6517,36.6899,73708.0
2016-08-05 12:50:00,38.41,38.47,38.38,38.45,51076.0,36.6899,36.7472,36.6613,36.7281,51076.0
2016-08-05 13:00:00,38.45,38.48,38.42,38.43,43334.0,36.7281,36.7568,36.6995,36.709,43334.0
2016-08-05 13:10:00,38.43,38.54,38.42,38.52,148632.0,36.709,36.8141,36.6995,36.795,148632.0
2016-08-05 13:20:00,38.52,38.53,38.35,38.37,186260.0,36.795,36.8046,36.6326,36.6517,186260.0
2016-08-05 13:30:00,38.35,38.41,38.35,38.38,33830.0,36.6326,36.6899,36.6326,36.6613,33830.0
2016-08-05 13:40:00,38.37,38.49,38.37,38.45,67560.0,36.6517,36.7663,36.6517,36.7281,67560.0
2016-08-05 13:50:00,38.45,38.48,38.4,38.42,55084.0,36.7281,36.7568,36.6804,36.6995,55084.0
2016-08-05 14:00:00,38.42,38.46,38.37,38.45,53996.0,36.6995,36.7377,36.6517,36.7281,53996.0
2016-08-05 14:10:00,38.43,38.49,38.4,38.4,58752.0,36.709,36.7663,36.6804,36.6804,58752.0
2016-08-05 14:20:00,38.38,38.41,38.31,38.35,128366.0,36.6613,36.6899,36.5944,36.6326,128366.0
2016-08-05 14:30:00,38.34,38.39,38.34,38.38,62274.0,36.6231,36.6708,36.6231,36.6613,62274.0
2016-08-05 14:40:00,38.39,38.39,38.32,38.33,62966.0,36.6708,36.6708,36.604,36.6135,62966.0
2016-08-05 14:50:00,38.32,38.35,38.3,38.3,52164.0,36.604,36.6326,36.5849,36.5849,52164.0
2016-08-05 15:00:00,38.33,38.42,38.32,38.38,95272.0,36.6135,36.6995,36.604,36.6613,95272.0
2016-08-05 15:10:00,38.39,38.42,38.38,38.38,120156.0,36.6708,36.6995,36.6613,36.6613,120156.0
2016-08-05 15:20:00,38.38,38.41,38.29,38.4,74412.0,36.6613,36.6899,36.5753,36.6804,74412.0
2016-08-05 15:30:00,38.4,38.4,38.32,38.35,113700.0,36.6804,36.6804,36.604,36.6326,113700.0
2016-08-05 15:40:00,38.35,38.39,38.22,38.26,246016.0,36.6326,36.6708,36.5084,36.5466,246016.0
2016-08-05 15:50:00,38.26,38.33,38.19,38.3,513140.0,36.5466,36.6135,36.4798,36.5849,513140.0
2016-08-08 09:30:00,38.36,38.77,38.26,38.64,561610.0,36.6422,37.0338,36.5466,36.9096,561610.0
2016-08-08 09:40:00,38.66,38.8,38.55,38.69,310734.0,36.9287,37.0625,36.8237,36.9574,310734.0
2016-08-08 09:50:00,38.7,38.7,38.47,38.57,347896.0,36.9669,36.9669,36.7472,36.8428,347896.0
2016-08-08 10:00:00,38.56,38.63,38.49,38.59,224140.0,36.8332,36.9001,36.7663,36.8619,224140.0
2016-08-08 10:10:00,38.57,38.62,38.38,38.39,360850.0,36.8428,36.8905,36.6613,36.6708,360850.0
2016-08-08 10:20:00,38.4,38.4,38.2,38.27,367852.0,36.6804,36.6804,36.4893,36.5562,367852.0
2016-08-08 10:30:00,38.27,38.45,38.26,38.41,326782.0,36.5562,36.7281,36.5466,36.6899,326782.0
2016-08-08 10:40:00,38.42,38.49,38.37,38.42,114198.0,36.6995,36.7663,36.6517,36.6995,114198.0
2016-08-08 10:50:00,38.41,38.54,38.34,38.51,141042.0,36.6899,36.8141,36.6231,36.7855,141042.0
2016-08-08 11:00:00,38.51,38.63,38.43,38.6,196950.0,36.7855,36.9001,36.709,36.8714,196950.0
2016-08-08 11:10:00,38.6,38.62,38.49,38.53,202022.0,36.8714,36.8905,36.7663,36.8046,202022.0
2016-08-08 11:20:00,38.54,38.62,38.52,38.52,75068.0,36.8141,36.8905,36.795,36.795,75068.0
2016-08-08 11:30:00,38.52,38.63,38.49,38.63,135290.0,36.795,36.9001,36.7663,36.9001,135290.0
2016-08-08 11:40:00,38.62,38.67,38.5,38.5,140246.0,36.8905,36.9383,36.7759,36.7759,140246.0
2016-08-08 11:50:00,38.51,38.58,38.47,38.49,72766.0,36.7855,36.8523,36.7472,36.7663,72766.0
2016-08-08 12:00:00,38.49,38.53,38.41,38.43,74546.0,36.7663,36.8046,36.6899,36.709,74546.0
2016-08-08 12:10:00,38.44,38.45,38.36,38.37,64306.0,36.7186,36.7281,36.6422,36.6517,64306.0
2016-08-08 12:20:00,38.35,38.38,38.3,38.32,84168.0,36.6326,36.6613,36.5849,36.604,84168.0
2016-08-08 12:30:00,38.31,38.35,38.29,38.34,75296.0,36.5944,36.6326,36.5753,36.6231,75296.0
2016-08-08 12:40:00,38.34,38.37,38.24,38.36,164480.0,36.6231,36.6517,36.5275,36.6422,164480.0
2016-08-08 12:50:00,38.35,38.43,38.34,38.41,136368.0,36.6326,36.709,36.6231,36.6899,136368.0
2016-08-08 13:00:00,38.4,38.4,38.31,38.36,34246.0,36.6804,36.6804,36.5944,36.6422,34246.0
2016-08-08 13:10:00,38.38,38.4,38.31,38.4,36144.0,36.6613,36.6804,36.5944,36.6804,36144.0
2016-08-08 13:20:00,38.39,38.43,38.35,38.4,60126.0,36.6708,36.709,36.6326,36.6804,60126.0
2016-08-08 13:30:00,38.38,38.41,38.31,38.32,83832.0,36.6613,36.6899,36.5944,36.604,83832.0
2016-08-08 13:40:00,38.32,38.34,38.27,38.27,68484.0,36.604,36.6231,36.5562,36.5562,68484.0
2016-08-08 13:50:00,38.27,38.38,38.27,38.35,67966.0,36.5562,36.6613,36.5562,36.6326,67966.0
2016-08-08 14:00:00,38.33,38.34,38.24,38.24,78284.0,36.6135,36.6231,36.5275,36.5275,78284.0
2016-08-08 14:10:00,38.24,38.28,38.13,38.21,131594.0,36.5275,36.5658,36.4225,36.4989,131594.0
2016-08-08 14:20:00,38.2,38.2,38.05,38.05,115744.0,36.4893,36.4893,36.3461,36.3461,115744.0
2016-08-08 14:30:00,38.04,38.16,38.04,38.16,61400.0,36.3365,36.4511,36.3365,36.4511,61400.0
2016-08-08 14:40:00,38.15,38.23,38.09,38.2,100476.0,36.4416,36.518,36.3843,36.4893,100476.0
2016-08-08 14:50:00,38.19,38.22,38.15,38.16,98814.0,36.4798,36.5084,36.4416,36.4511,98814.0
2016-08-08 15:00:00,38.15,38.19,38.13,38.18,147564.0,36.4416,36.4798,36.4225,36.4702,147564.0
2016-08-08 15:10:00,38.2,38.23,38.16,38.19,85646.0,36.4893,36.518,36.4511,36.4798,85646.0
2016-08-08 15:20:00,38.18,38.2,38.15,38.18,65890.0,36.4702,36.4893,36.4416,36.4702,65890.0
2016-08-08 15:30:00,38.17,38.2,38.13,38.15,167458.0,36.4607,36.4893,36.4225,36.4416,167458.0
2016-08-08 15:40:00,38.15,38.26,38.12,38.22,202478.0,36.4416,36.5466,36.4129,36.5084,202478.0
2016-08-08 15:50:00,38.23,38.24,38.14,38.23,181894.0,36.518,36.5275,36.432,36.518,181894.0
2016-08-09 09:30:00,38.24,38.42,38.15,38.28,463634.0,36.5275,36.6995,36.4416,36.5658,463634.0
2016-08-09 09:40:00,38.3,38.41,38.2,38.37,292302.0,36.5849,36.6899,36.4893,36.6517,292302.0
2016-08-09 09:50:00,38.37,38.49,38.26,38.27,513082.0,36.6517,36.7663,36.5466,36.5562,513082.0
2016-08-09 10:00:00,38.3,38.38,38.13,38.2,235772.0,36.5849,36.6613,36.4225,36.4893,235772.0
2016-08-09 10:10:00,38.22,38.57,38.21,38.53,336554.0,36.5084,36.8428,36.4989,36.8046,336554.0
2016-08-09 10:20:00,38.53,38.6,38.46,38.48,157232.0,36.8046,36.8714,36.7377,36.7568,157232.0
2016-08-09 10:30:00,38.49,38.57,38.4,38.51,198484.0,36.7663,36.8428,36.6804,36.7855,198484.0
2016-08-09 10:40:00,38.54,38.54,38.38,38.43,123568.0,36.8141,36.8141,36.6613,36.709,123568.0
2016-08-09 10:50:00,38.46,38.47,38.35,38.4,117536.0,36.7377,36.7472,36.6326,36.6804,117536.0
2016-08-09 11:00:00,38.41,38.49,38.38,38.46,89686.0,36.6899,36.7663,36.6613,36.7377,89686.0
2016-08-09 11:10:00,38.46,38.54,38.38,38.46,83118.0,36.7377,36.8141,36.6613,36.7377,83118.0
2016-08-09 11:20:00,38.48,38.51,38.38,38.46,98004.0,36.7568,36.7855,36.6613,36.7377,98004.0
2016-08-09 11:30:00,38.45,38.5,38.41,38.42,168670.0,36.7281,36.7759,36.6899,36.6995,168670.0
2016-08-09 11:40:00,38.45,38.52,38.44,38.48,73396.0,36.7281,36.795,36.7186,36.7568,73396.0
2016-08-09 11:50:00,38.47,38.49,38.42,38.49,69068.0,36.7472,36.7663,36.6995,36.7663,69068.0
2016-08-09 12:00:00,38.49,38.52,38.46,38.49,58584.0,36.7663,36.795,36.7377,36.7663,58584.0
2016-08-09 12:10:00,38.48,38.49,38.4,38.43,65680.0,36.7568,36.7663,36.6804,36.709,65680.0
2016-08-09 12:20:00,38.41,38.41,38.24,38.25,123714.0,36.6899,36.6899,36.5275,36.5371,123714.0
2016-08-09 12:30:00,38.27,38.27,38.15,38.2,117112.0,36.5562,36.5562,36.4416,36.4893,117112.0
2016-08-09 12:40:00,38.19,38.32,38.18,38.3,104120.0,36.4798,36.604,36.4702,36.5849,104120.0
2016-08-09 12:50:00,38.29,38.34,38.25,38.26,98452.0,36.5753,36.6231,36.5371,36.5466,98452.0
2016-08-09 13:00:00,38.27,38.4,38.27,38.38,148852.0,36.5562,36.6804,36.5562,36.6613,148852.0
2016-08-09 13:10:00,38.35,38.4,38.34,38.38,40418.0,36.6326,36.6804,36.6231,36.6613,40418.0
2016-08-09 13:20:00,38.39,38.42,38.32,38.34,53536.0,36.6708,36.6995,36.604,36.6231,53536.0
2016-08-09 13:30:00,38.36,38.43,38.3,38.3,84718.0,36.6422,36.709,36.5849,36.5849,84718.0
2016-08-09 13:40:00,38.27,38.28,38.24,38.28,58654.0,36.5562,36.5658,36.5275,36.5658,58654.0
2016-08-09 13:50:00,38.26,38.33,38.24,38.33,73204.0,36.5466,36.6135,36.5275,36.6135,73204.0
2016-08-09 14:00:00,38.33,38.34,38.27,38.29,130154.0,36.6135,36.6231,36.5562,36.5753,130154.0
2016-08-09 14:10:00,38.29,38.35,38.27,38.35,61914.0,36.5753,36.6326,36.5562,36.6326,61914.0
2016-08-09 14:20:00,38.35,38.35,38.29,38.29,27888.0,36.6326,36.6326,36.5753,36.5753,27888.0
2016-08-09 14:30:00,38.3,38.3,38.19,38.28,65134.0,36.5849,36.5849,36.4798,36.5658,65134.0
2016-08-09 14:40:00,38.27,38.27,38.23,38.26,22268.0,36.5562,36.5562,36.518,36.5466,22268.0
2016-08-09 14:50:00,38.27,38.38,38.27,38.38,336940.0,36.5562,36.6613,36.5562,36.6613,336940.0
2016-08-09 15:00:00,38.38,38.4,38.34,38.35,53286.0,36.6613,36.6804,36.6231,36.6326,53286.0
2016-08-09 15:10:00,38.38,38.4,38.27,38.28,44856.0,36.6613,36.6804,36.5562,36.5658,44856.0
2016-08-09 15:20:00,38.29,38.41,38.29,38.39,61572.0,36.5753,36.6899,36.5753,36.6708,61572.0
2016-08-09 15:30:00,38.38,38.38,38.33,38.38,45854.0,36.6613,36.6613,36.6135,36.6613,45854.0
2016-08-09 15:40:00,38.38,38.43,38.32,38.37,386712.0,36.6613,36.709,36.604,36.6517,386712.0
2016-08-09 15:50:00,38.38,38.39,38.32,38.36,152380.0,36.6613,36.6708,36.604,36.6422,152380.0
2016-08-10 09:30:00,38.37,38.56,38.07,38.22,500728.0,36.6517,36.8332,36.3652,36.5084,500728.0
2016-08-10 09:40:00,38.23,38.23,37.98,38.07,378108.0,36.518,36.518,36.2792,36.3652,378108.0
2016-08-10 09:50:00,38.08,38.19,37.94,37.96,417588.0,36.3747,36.4798,36.241,36.2601,417588.0
2016-08-10 10:00:00,37.94,38.1,37.85,38.08,383616.0,36.241,36.3938,36.155,36.3747,383616.0
2016-08-10 10:10:00,38.09,38.1,37.88,37.89,275626.0,36.3843,36.3938,36.1837,36.1932,275626.0
2016-08-10 10:20:00,37.9,38.17,37.89,38.01,238562.0,36.2028,36.4607,36.1932,36.3078,238562.0
2016-08-10 10:30:00,38.01,38.23,37.99,38.04,369730.0,36.3078,36.518,36.2887,36.3365,369730.0
2016-08-10 10:40:00,38.05,38.16,37.98,38.1,233784.0,36.3461,36.4511,36.2792,36.3938,233784.0
2016-08-10 10:50:00,38.12,38.17,37.99,38.02,143652.0,36.4129,36.4607,36.2887,36.3174,143652.0
2016-08-10 11:00:00,38.02,38.12,37.89,37.97,291082.0,36.3174,36.4129,36.1932,36.2696,291082.0
2016-08-10 11:10:00,37.92,37.92,37.44,37.45,595712.0,36.2219,36.2219,35.7634,35.7729,595712.0
2016-08-10 11:20:00,37.46,37.52,37.37,37.49,298148.0,35.7825,35.8398,35.6965,35.8111,298148.0
2016-08-10 11:30:00,37.49,37.49,37.21,37.39,371420.0,35.8111,35.8111,35.5437,35.7156,371420.0
2016-08-10 11:40:00,37.37,37.42,37.27,37.38,224410.0,35.6965,35.7443,35.601,35.7061,224410.0
2016-08-10 11:50:00,37.39,37.5,37.38,37.4,176498.0,35.7156,35.8207,35.7061,35.7252,176498.0
2016-08-10 12:00:00,37.41,37.82,37.35,37.79,370884.0,35.7347,36.1264,35.6774,36.0977,370884.0
2016-08-10 12:10:00,37.79,37.79,37.65,37.72,209736.0,36.0977,36.0977,35.964,36.0308,209736.0
2016-08-10 12:20:00,37.72,37.75,37.6,37.6,110530.0,36.0308,36.0595,35.9162,35.9162,110530.0
2016-08-10 12:30:00,37.6,37.7,37.6,37.66,107438.0,35.9162,36.0117,35.9162,35.9735,107438.0
2016-08-10 12:40:00,37.66,37.67,37.56,37.63,41078.0,35.9735,35.9831,35.878,35.9449,41078.0
2016-08-10 12:50:00,37.63,37.74,37.63,37.74,49634.0,35.9449,36.0499,35.9449,36.0499,49634.0
2016-08-10 13:00:00,37.73,37.77,37.68,37.69,44646.0,36.0404,36.0786,35.9926,36.0022,44646.0
2016-08-10 13:10:00,37.71,37.72,37.55,37.55,74874.0,36.0213,36.0308,35.8684,35.8684,74874.0
2016-08-10 13:20:00,37.56,37.69,37.54,37.64,56142.0,35.878,36.0022,35.8589,35.9544,56142.0
2016-08-10 13:30:00,37.63,37.67,37.52,37.63,87376.0,35.9449,35.9831,35.8398,35.9449,87376.0
2016-08-10 13:40:00,37.6,37.79,37.59,37.69,144208.0,35.9162,36.0977,35.9067,36.0022,144208.0
2016-08-10 13:50:00,37.69,37.7,37.58,37.58,57906.0,36.0022,36.0117,35.8971,35.8971,57906.0
2016-08-10 14:00:00,37.58,37.71,37.55,37.55,51806.0,35.8971,36.0213,35.8684,35.8684,51806.0
2016-08-10 14:10:00,37.55,37.63,37.43,37.44,134778.0,35.8684,35.9449,35.7538,35.7634,134778.0
2016-08-10 14:20:00,37.49,37.54,37.4,37.43,111972.0,35.8111,35.8589,35.7252,35.7538,111972.0
2016-08-10 14:30:00,37.42,37.45,37.33,37.38,100618.0,35.7443,35.7729,35.6583,35.7061,100618.0
2016-08-10 14:40:00,37.38,37.48,37.36,37.46,105548.0,35.7061,35.8016,35.687,35.7825,105548.0
2016-08-10 14:50:00,37.45,37.51,37.4,37.41,83808.0,35.7729,35.8302,35.7252,35.7347,83808.0
2016-08-10 15:00:00,37.4,37.51,37.34,37.51,120872.0,35.7252,35.8302,35.6678,35.8302,120872.0
2016-08-10 15:10:00,37.51,37.72,37.51,37.71,190546.0,35.8302,36.0308,35.8302,36.0213,190546.0
2016-08-10 15:20:00,37.7,37.8,37.6,37.6,143176.0,36.0117,36.1072,35.9162,35.9162,143176.0
2016-08-10 15:30:00,37.62,37.66,37.54,37.55,42592.0,35.9353,35.9735,35.8589,35.8684,42592.0
2016-08-10 15:40:00,37.55,37.65,37.51,37.54,193602.0,35.8684,35.964,35.8302,35.8589,193602.0
2016-08-10 15:50:00,37.54,37.64,37.48,37.54,241596.0,35.8589,35.9544,35.8016,35.8589,241596.0
2016-08-11 09:30:00,38.0,38.19,37.96,38.1,620628.0,36.2983,36.4798,36.2601,36.3938,620628.0
2016-08-11 09:40:00,38.08,38.23,37.99,38.09,478358.0,36.3747,36.518,36.2887,36.3843,478358.0
2016-08-11 09:50:00,38.1,38.19,37.85,37.89,222302.0,36.3938,36.4798,36.155,36.1932,222302.0
2016-08-11 10:00:00,37.88,37.95,37.65,37.67,379438.0,36.1837,36.2505,35.964,35.9831,379438.0
2016-08-11 10:10:00,37.68,37.77,37.6,37.74,233260.0,35.9926,36.0786,35.9162,36.0499,233260.0
2016-08-11 10:20:00,37.74,37.78,37.6,37.73,249168.0,36.0499,36.0881,35.9162,36.0404,249168.0
2016-08-11 10:30:00,37.73,37.87,37.63,37.81,234160.0,36.0404,36.1741,35.9449,36.1168,234160.0
2016-08-11 10:40:00,37.83,37.99,37.77,37.93,211612.0,36.1359,36.2887,36.0786,36.2314,211612.0
2016-08-11 10:50:00,37.96,37.98,37.83,37.87,94136.0,36.2601,36.2792,36.1359,36.1741,94136.0
2016-08-11 11:00:00,37.87,37.99,37.83,37.97,118606.0,36.1741,36.2887,36.1359,36.2696,118606.0
2016-08-11 11:10:00,37.98,37.98,37.85,37.94,65654.0,36.2792,36.2792,36.155,36.241,65654.0
2016-08-11 11:20:00,37.94,38.1,37.91,38.09,180286.0,36.241,36.3938,36.2123,36.3843,180286.0
2016-08-11 11:30:00,38.09,38.19,38.05,38.15,193298.0,36.3843,36.4798,36.3461,36.4416,193298.0
2016-08-11 11:40:00,38.16,38.18,38.09,38.13,63158.0,36.4511,36.4702,36.3843,36.4225,63158.0
2016-08-11 11:50:00,38.13,38.29,38.1,38.29,196922.0,36.4225,36.5753,36.3938,36.5753,196922.0
2016-08-11 12:00:00,38.3,38.34,38.19,38.27,174506.0,36.5849,36.6231,36.4798,36.5562,174506.0
2016-08-11 12:10:00,38.27,38.31,38.2,38.24,151598.0,36.5562,36.5944,36.4893,36.5275,151598.0
2016-08-11 12:20:00,38.25,38.34,38.23,38.24,89440.0,36.5371,36.6231,36.518,36.5275,89440.0
2016-08-11 12:30:00,38.24,38.29,38.19,38.19,50396.0,36.5275,36.5753,36.4798,36.4798,50396.0
2016-08-11 12:40:00,38.21,38.24,38.18,38.21,28176.0,36.4989,36.5275,36.4702,36.4989,28176.0
2016-08-11 12:50:00,38.21,38.26,38.21,38.24,14420.0,36.4989,36.5466,36.4989,36.5275,14420.0
2016-08-11 13:00:00,38.24,38.27,38.24,38.24,46902.0,36.5275,36.5562,36.5275,36.5275,46902.0
2016-08-11 13:10:00,38.25,38.27,38.17,38.18,39284.0,36.5371,36.5562,36.4607,36.4702,39284.0
2016-08-11 13:20:00,38.19,38.24,38.13,38.16,45558.0,36.4798,36.5275,36.4225,36.4511,45558.0
2016-08-11 13:30:00,38.15,38.17,38.12,38.15,33786.0,36.4416,36.4607,36.4129,36.4416,33786.0
2016-08-11 13:40:00,38.13,38.22,38.13,38.21,91152.0,36.4225,36.5084,36.4225,36.4989,91152.0
2016-08-11 13:50:00,38.22,38.27,38.2,38.22,36558.0,36.5084,36.5562,36.4893,36.5084,36558.0
2016-08-11 14:00:00,38.21,38.27,38.2,38.22,37806.0,36.4989,36.5562,36.4893,36.5084,37806.0
2016-08-11 14:10:00,38.23,38.29,38.2,38.25,58190.0,36.518,36.5753,36.4893,36.5371,58190.0
2016-08-11 14:20:00,38.25,38.35,38.24,38.31,194100.0,36.5371,36.6326,36.5275,36.5944,194100.0
2016-08-11 14:30:00,38.29,38.33,38.23,38.27,50074.0,36.5753,36.6135,36.518,36.5562,50074.0
2016-08-11 14:40:00,38.24,38.31,38.24,38.28,34644.0,36.5275,36.5944,36.5275,36.5658,34644.0
2016-08-11 14:50:00,38.28,38.34,38.1,38.17,113464.0,36.5658,36.6231,36.3938,36.4607,113464.0
2016-08-11 15:00:00,38.2,38.22,38.14,38.2,39370.0,36.4893,36.5084,36.432,36.4893,39370.0
2016-08-11 15:10:00,38.19,38.22,38.11,38.15,46250.0,36.4798,36.5084,36.4034,36.4416,46250.0
2016-08-11 15:20:00,38.17,38.17,38.12,38.14,32858.0,36.4607,36.4607,36.4129,36.432,32858.0
2016-08-11 15:30:00,38.12,38.2,38.1,38.18,98756.0,36.4129,36.4893,36.3938,36.4702,98756.0
2016-08-11 15:40:00,38.18,38.27,38.15,38.15,135258.0,36.4702,36.5562,36.4416,36.4416,135258.0
2016-08-11 15:50:00,38.15,38.21,38.02,38.08,414098.0,36.4416,36.4989,36.3174,36.3747,414098.0
2016-08-12 09:30:00,37.84,38.08,37.74,37.82,468168.0,36.1455,36.3747,36.0499,36.1264,468168.0
2016-08-12 09:40:00,37.83,38.2,37.83,38.1,384554.0,36.1359,36.4893,36.1359,36.3938,384554.0
2016-08-12 09:50:00,38.1,38.19,38.02,38.11,207004.0,36.3938,36.4798,36.3174,36.4034,207004.0
2016-08-12 10:00:00,38.12,38.21,37.98,38.03,308722.0,36.4129,36.4989,36.2792,36.3269,308722.0
2016-08-12 10:10:00,38.02,38.13,38.0,38.1,211020.0,36.3174,36.4225,36.2983,36.3938,211020.0
2016-08-12 10:20:00,38.05,38.2,38.02,38.07,159316.0,36.3461,36.4893,36.3174,36.3652,159316.0
2016-08-12 10:30:00,38.08,38.13,38.02,38.1,141694.0,36.3747,36.4225,36.3174,36.3938,141694.0
2016-08-12 10:40:00,38.08,38.19,38.06,38.18,139466.0,36.3747,36.4798,36.3556,36.4702,139466.0
2016-08-12 10:50:00,38.18,38.41,38.16,38.34,463852.0,36.4702,36.6899,36.4511,36.6231,463852.0
2016-08-12 11:00:00,38.34,38.36,38.27,38.29,45978.0,36.6231,36.6422,36.5562,36.5753,45978.0
2016-08-12 11:10:00,38.27,38.32,38.24,38.27,86952.0,36.5562,36.604,36.5275,36.5562,86952.0
2016-08-12 11:20:00,38.27,38.4,38.27,38.39,104384.0,36.5562,36.6804,36.5562,36.6708,104384.0
2016-08-12 11:30:00,38.4,38.4,38.2,38.22,104398.0,36.6804,36.6804,36.4893,36.5084,104398.0
2016-08-12 11:40:00,38.23,38.23,38.17,38.21,77282.0,36.518,36.518,36.4607,36.4989,77282.0
2016-08-12 11:50:00,38.2,38.23,37.99,38.07,271330.0,36.4893,36.518,36.2887,36.3652,271330.0
2016-08-12 12:00:00,38.05,38.1,37.91,37.93,166638.0,36.3461,36.3938,36.2123,36.2314,166638.0
2016-08-12 12:10:00,37.93,37.95,37.8,37.81,180056.0,36.2314,36.2505,36.1072,36.1168,180056.0
2016-08-12 12:20:00,37.81,37.88,37.77,37.84,242208.0,36.1168,36.1837,36.0786,36.1455,242208.0
2016-08-12 12:30:00,37.82,37.88,37.79,37.84,158038.0,36.1264,36.1837,36.0977,36.1455,158038.0
2016-08-12 12:40:00,37.84,37.88,37.82,37.85,57674.0,36.1455,36.1837,36.1264,36.155,57674.0
2016-08-12 12:50:00,37.86,37.89,37.75,37.87,158452.0,36.1646,36.1932,36.0595,36.1741,158452.0
2016-08-12 13:00:00,37.85,37.85,37.65,37.72,192836.0,36.155,36.155,35.964,36.0308,192836.0
2016-08-12 13:10:00,37.72,37.85,37.71,37.81,99492.0,36.0308,36.155,36.0213,36.1168,99492.0
2016-08-12 13:20:00,37.82,37.85,37.79,37.84,58268.0,36.1264,36.155,36.0977,36.1455,58268.0
2016-08-12 13:30:00,37.85,37.85,37.75,37.76,69388.0,36.155,36.155,36.0595,36.069,69388.0
2016-08-12 13:40:00,37.77,37.83,37.76,37.77,55592.0,36.0786,36.1359,36.069,36.0786,55592.0
2016-08-12 13:50:00,37.76,37.85,37.75,37.8,84944.0,36.069,36.155,36.0595,36.1072,84944.0
2016-08-12 14:00:00,37.77,37.87,37.74,37.84,113542.0,36.0786,36.1741,36.0499,36.1455,113542.0
2016-08-12 14:10:00,37.88,38.02,37.85,37.96,183966.0,36.1837,36.3174,36.155,36.2601,183966.0
2016-08-12 14:20:00,37.97,37.99,37.94,37.95,66496.0,36.2696,36.2887,36.241,36.2505,66496.0
2016-08-12 14:30:00,37.95,37.99,37.92,37.97,64434.0,36.2505,36.2887,36.2219,36.2696,64434.0
2016-08-12 14:40:00,37.97,38.06,37.95,38.05,140574.0,36.2696,36.3556,36.2505,36.3461,140574.0
2016-08-12 14:50:00,38.06,38.12,38.04,38.07,142054.0,36.3556,36.4129,36.3365,36.3652,142054.0
2016-08-12 15:00:00,38.08,38.12,38.06,38.1,49294.0,36.3747,36.4129,36.3556,36.3938,49294.0
2016-08-12 15:10:00,38.1,38.18,38.1,38.13,196214.0,36.3938,36.4702,36.3938,36.4225,196214.0
2016-08-12 15:20:00,38.13,38.17,38.11,38.15,44038.0,36.4225,36.4607,36.4034,36.4416,44038.0
2016-08-12 15:30:00,38.16,38.2,38.12,38.19,99376.0,36.4511,36.4893,36.4129,36.4798,99376.0
2016-08-12 15:40:00,38.19,38.23,38.15,38.18,149654.0,36.4798,36.518,36.4416,36.4702,149654.0
2016-08-12 15:50:00,38.17,38.22,38.13,38.16,176566.0,36.4607,36.5084,36.4225,36.4511,176566.0
2016-08-15 09:30:00,38.43,38.97,38.38,38.94,904490.0,36.709,37.2249,36.6613,37.1962,904490.0
2016-08-15 09:40:00,38.95,39.1,38.85,39.02,511764.0,37.2057,37.349,37.1102,37.2726,511764.0
2016-08-15 09:50:00,39.02,39.06,38.85,38.95,244552.0,37.2726,37.3108,37.1102,37.2057,244552.0
2016-08-15 10:00:00,38.97,39.13,38.97,39.1,262572.0,37.2249,37.3777,37.2249,37.349,262572.0
2016-08-15 10:10:00,39.1,39.18,39.01,39.13,199900.0,37.349,37.4254,37.2631,37.3777,199900.0
2016-08-15 10:20:00,39.16,39.3,39.14,39.21,368960.0,37.4063,37.5401,37.3872,37.4541,368960.0
2016-08-15 10:30:00,39.23,39.33,39.18,39.23,154956.0,37.4732,37.5687,37.4254,37.4732,154956.0
2016-08-15 10:40:00,39.22,39.35,39.19,39.21,157392.0,37.4637,37.5878,37.435,37.4541,157392.0
2016-08-15 10:50:00,39.24,39.27,39.19,39.24,102338.0,37.4828,37.5114,37.435,37.4828,102338.0
2016-08-15 11:00:00,39.26,39.3,39.24,39.27,78268.0,37.5019,37.5401,37.4828,37.5114,78268.0
2016-08-15 11:10:00,39.27,39.33,39.23,39.31,107730.0,37.5114,37.5687,37.4732,37.5496,107730.0
2016-08-15 11:20:00,39.31,39.38,39.29,39.35,181536.0,37.5496,37.6165,37.5305,37.5878,181536.0
2016-08-15 11:30:00,39.36,39.41,39.35,39.37,106214.0,37.5974,37.6451,37.5878,37.6069,106214.0
2016-08-15 11:40:00,39.37,39.38,39.27,39.29,45790.0,37.6069,37.6165,37.5114,37.5305,45790.0
2016-08-15 11:50:00,39.27,39.32,39.26,39.3,60794.0,37.5114,37.5592,37.5019,37.5401,60794.0
2016-08-15 12:00:00,39.31,39.43,39.31,39.37,88598.0,37.5496,37.6643,37.5496,37.6069,88598.0
2016-08-15 12:10:00,39.38,39.45,39.37,39.42,85022.0,37.6165,37.6834,37.6069,37.6547,85022.0
2016-08-15 12:20:00,39.42,39.49,39.42,39.49,91276.0,37.6547,37.7216,37.6547,37.7216,91276.0
2016-08-15 12:30:00,39.5,39.55,39.47,39.48,201546.0,37.7311,37.7789,37.7025,37.712,201546.0
2016-08-15 12:40:00,39.49,39.52,39.45,39.45,32588.0,37.7216,37.7502,37.6834,37.6834,32588.0
2016-08-15 12:50:00,39.49,39.51,39.41,39.47,56984.0,37.7216,37.7407,37.6451,37.7025,56984.0
2016-08-15 13:00:00,39.48,39.49,39.44,39.45,35164.0,37.712,37.7216,37.6738,37.6834,35164.0
2016-08-15 13:10:00,39.42,39.44,39.37,39.44,44184.0,37.6547,37.6738,37.6069,37.6738,44184.0
2016-08-15 13:20:00,39.43,39.49,39.41,39.47,51522.0,37.6643,37.7216,37.6451,37.7025,51522.0
2016-08-15 13:30:00,39.48,39.5,39.45,39.46,49562.0,37.712,37.7311,37.6834,37.6929,49562.0
2016-08-15 13:40:00,39.46,39.53,39.46,39.52,52196.0,37.6929,37.7598,37.6929,37.7502,52196.0
2016-08-15 13:50:00,39.54,39.55,39.47,39.48,78644.0,37.7693,37.7789,37.7025,37.712,78644.0
2016-08-15 14:00:00,39.45,39.49,39.39,39.42,57684.0,37.6834,37.7216,37.626,37.6547,57684.0
2016-08-15 14:10:00,39.41,39.42,39.34,39.38,52874.0,37.6451,37.6547,37.5783,37.6165,52874.0
2016-08-15 14:20:00,39.36,39.4,39.33,39.35,48930.0,37.5974,37.6356,37.5687,37.5878,48930.0
2016-08-15 14:30:00,39.33,39.39,39.33,39.37,23802.0,37.5687,37.626,37.5687,37.6069,23802.0
2016-08-15 14:40:00,39.38,39.53,39.38,39.51,178480.0,37.6165,37.7598,37.6165,37.7407,178480.0
2016-08-15 14:50:00,39.5,39.52,39.42,39.43,46456.0,37.7311,37.7502,37.6547,37.6643,46456.0
2016-08-15 15:00:00,39.44,39.45,39.41,39.45,39320.0,37.6738,37.6834,37.6451,37.6834,39320.0
2016-08-15 15:10:00,39.44,39.44,39.32,39.34,85418.0,37.6738,37.6738,37.5592,37.5783,85418.0
2016-08-15 15:20:00,39.33,39.34,39.26,39.26,99066.0,37.5687,37.5783,37.5019,37.5019,99066.0
2016-08-15 15:30:00,39.26,39.3,39.23,39.23,49238.0,37.5019,37.5401,37.4732,37.4732,49238.0
2016-08-15 15:40:00,39.24,39.34,39.24,39.27,126200.0,37.4828,37.5783,37.4828,37.5114,126200.0
2016-08-15 15:50:00,39.27,39.33,39.24,39.3,475876.0,37.5114,37.5687,37.4828,37.5401,475876.0
2016-08-16 09:30:00,39.01,39.01,38.52,38.6,575732.0,37.2631,37.2631,36.795,36.8714,575732.0
2016-08-16 09:40:00,38.6,38.82,38.58,38.77,534186.0,36.8714,37.0816,36.8523,37.0338,534186.0
2016-08-16 09:50:00,38.74,38.95,38.71,38.84,310502.0,37.0052,37.2057,36.9765,37.1007,310502.0
2016-08-16 10:00:00,38.84,39.02,38.81,38.87,281054.0,37.1007,37.2726,37.072,37.1293,281054.0
2016-08-16 10:10:00,38.87,38.96,38.71,38.74,263578.0,37.1293,37.2153,36.9765,37.0052,263578.0
2016-08-16 10:20:00,38.71,38.78,38.63,38.68,241006.0,36.9765,37.0434,36.9001,36.9478,241006.0
2016-08-16 10:30:00,38.69,38.74,38.59,38.72,132406.0,36.9574,37.0052,36.8619,36.986,132406.0
2016-08-16 10:40:00,38.72,38.73,38.46,38.52,207116.0,36.986,36.9956,36.7377,36.795,207116.0
2016-08-16 10:50:00,38.52,38.54,38.45,38.51,140920.0,36.795,36.8141,36.7281,36.7855,140920.0
2016-08-16 11:00:00,38.51,38.55,38.45,38.51,184784.0,36.7855,36.8237,36.7281,36.7855,184784.0
2016-08-16 11:10:00,38.51,38.7,38.49,38.65,153694.0,36.7855,36.9669,36.7663,36.9192,153694.0
2016-08-16 11:20:00,38.68,38.7,38.54,38.57,113204.0,36.9478,36.9669,36.8141,36.8428,113204.0
2016-08-16 11:30:00,38.59,38.63,38.51,38.55,67276.0,36.8619,36.9001,36.7855,36.8237,67276.0
2016-08-16 11:40:00,38.55,38.57,38.48,38.54,79652.0,36.8237,36.8428,36.7568,36.8141,79652.0
2016-08-16 11:50:00,38.56,38.77,38.54,38.64,143994.0,36.8332,37.0338,36.8141,36.9096,143994.0
2016-08-16 12:00:00,38.63,38.63,38.51,38.57,65546.0,36.9001,36.9001,36.7855,36.8428,65546.0
2016-08-16 12:10:00,38.56,38.57,38.51,38.53,41708.0,36.8332,36.8428,36.7855,36.8046,41708.0
2016-08-16 12:20:00,38.51,38.54,38.32,38.35,225774.0,36.7855,36.8141,36.604,36.6326,225774.0
2016-08-16 12:30:00,38.34,38.4,38.3,38.4,124062.0,36.6231,36.6804,36.5849,36.6804,124062.0
2016-08-16 12:40:00,38.4,38.6,38.38,38.57,128628.0,36.6804,36.8714,36.6613,36.8428,128628.0
2016-08-16 12:50:00,38.57,38.63,38.57,38.63,95840.0,36.8428,36.9001,36.8428,36.9001,95840.0
2016-08-16 13:00:00,38.63,38.7,38.6,38.64,72110.0,36.9001,36.9669,36.8714,36.9096,72110.0
2016-08-16 13:10:00,38.65,38.65,38.5,38.52,43362.0,36.9192,36.9192,36.7759,36.795,43362.0
2016-08-16 13:20:00,38.5,38.54,38.44,38.52,103016.0,36.7759,36.8141,36.7186,36.795,103016.0
2016-08-16 13:30:00,38.53,38.54,38.46,38.52,35550.0,36.8046,36.8141,36.7377,36.795,35550.0
2016-08-16 13:40:00,38.52,38.54,38.45,38.54,47812.0,36.795,36.8141,36.7281,36.8141,47812.0
2016-08-16 13:50:00,38.52,38.59,38.49,38.55,50328.0,36.795,36.8619,36.7663,36.8237,50328.0
2016-08-16 14:00:00,38.56,38.6,38.53,38.56,63654.0,36.8332,36.8714,36.8046,36.8332,63654.0
2016-08-16 14:10:00,38.56,38.6,38.47,38.52,76706.0,36.8332,36.8714,36.7472,36.795,76706.0
2016-08-16 14:20:00,38.51,38.6,38.43,38.56,81816.0,36.7855,36.8714,36.709,36.8332,81816.0
2016-08-16 14:30:00,38.56,38.6,38.52,38.6,59388.0,36.8332,36.8714,36.795,36.8714,59388.0
2016-08-16 14:40:00,38.59,38.63,38.54,38.58,63292.0,36.8619,36.9001,36.8141,36.8523,63292.0
2016-08-16 14:50:00,38.6,38.67,38.58,38.6,67494.0,36.8714,36.9383,36.8523,36.8714,67494.0
2016-08-16 15:00:00,38.59,38.65,38.59,38.62,49272.0,36.8619,36.9192,36.8619,36.8905,49272.0
2016-08-16 15:10:00,38.64,38.64,38.57,38.59,48772.0,36.9096,36.9096,36.8428,36.8619,48772.0
2016-08-16 15:20:00,38.62,38.68,38.59,38.6,62210.0,36.8905,36.9478,36.8619,36.8714,62210.0
2016-08-16 15:30:00,38.63,38.65,38.55,38.56,62264.0,36.9001,36.9192,36.8237,36.8332,62264.0
2016-08-16 15:40:00,38.56,38.6,38.52,38.54,123454.0,36.8332,36.8714,36.795,36.8141,123454.0
2016-08-16 15:50:00,38.53,38.54,38.22,38.33,427546.0,36.8046,36.8141,36.5084,36.6135,427546.0
2016-08-17 09:30:00,38.38,38.45,37.79,37.82,462120.0,36.6613,36.7281,36.0977,36.1264,462120.0
2016-08-17 09:40:00,37.8,38.01,37.8,37.98,317252.0,36.1072,36.3078,36.1072,36.2792,317252.0
2016-08-17 09:50:00,38.0,38.02,37.75,37.75,211330.0,36.2983,36.3174,36.0595,36.0595,211330.0
2016-08-17 10:00:00,37.74,37.83,37.67,37.73,356804.0,36.0499,36.1359,35.9831,36.0404,356804.0
2016-08-17 10:10:00,37.7,37.85,37.7,37.81,167510.0,36.0117,36.155,36.0117,36.1168,167510.0
2016-08-17 10:20:00,37.79,37.88,37.74,37.88,47506.0,36.0977,36.1837,36.0499,36.1837,47506.0
2016-08-17 10:30:00,37.87,37.99,37.72,37.77,240056.0,36.1741,36.2887,36.0308,36.0786,240056.0
2016-08-17 10:40:00,37.76,37.85,37.67,37.74,281330.0,36.069,36.155,35.9831,36.0499,281330.0
2016-08-17 10:50:00,37.72,37.81,37.69,37.7,113972.0,36.0308,36.1168,36.0022,36.0117,113972.0
2016-08-17 11:00:00,37.73,37.78,37.67,37.73,94024.0,36.0404,36.0881,35.9831,36.0404,94024.0
2016-08-17 11:10:00,37.72,37.85,37.71,37.82,103832.0,36.0308,36.155,36.0213,36.1264,103832.0
2016-08-17 11:20:00,37.82,37.82,37.48,37.5,205862.0,36.1264,36.1264,35.8016,35.8207,205862.0
2016-08-17 11:30:00,37.49,37.57,37.35,37.36,211248.0,35.8111,35.8875,35.6774,35.687,211248.0
2016-08-17 11:40:00,37.35,37.45,37.35,37.4,131476.0,35.6774,35.7729,35.6774,35.7252,131476.0
2016-08-17 11:50:00,37.4,37.49,37.4,37.43,113890.0,35.7252,35.8111,35.7252,35.7538,113890.0
2016-08-17 12:00:00,37.42,37.54,37.38,37.54,80888.0,35.7443,35.8589,35.7061,35.8589,80888.0
2016-08-17 12:10:00,37.52,37.58,37.49,37.5,61912.0,35.8398,35.8971,35.8111,35.8207,61912.0
2016-08-17 12:20:00,37.52,37.62,37.52,37.58,94526.0,35.8398,35.9353,35.8398,35.8971,94526.0
2016-08-17 12:30:00,37.6,37.6,37.53,37.59,46026.0,35.9162,35.9162,35.8493,35.9067,46026.0
2016-08-17 12:40:00,37.56,38.0,37.52,38.0,389574.0,35.878,36.2983,35.8398,36.2983,389574.0
2016-08-17 12:50:00,38.0,38.1,37.99,38.02,295686.0,36.2983,36.3938,36.2887,36.3174,295686.0
2016-08-17 13:00:00,38.03,38.12,38.02,38.06,119782.0,36.3269,36.4129,36.3174,36.3556,119782.0
2016-08-17 13:10:00,38.05,38.07,37.95,37.95,66028.0,36.3461,36.3652,36.2505,36.2505,66028.0
2016-08-17 13:20:00,37.92,37.93,37.83,37.88,97296.0,36.2219,36.2314,36.1359,36.1837,97296.0
2016-08-17 13:30:00,37.89,38.01,37.83,38.01,120234.0,36.1932,36.3078,36.1359,36.3078,120234.0
2016-08-17 13:40:00,38.01,38.04,37.86,37.91,119438.0,36.3078,36.3365,36.1646,36.2123,119438.0
2016-08-17 13:50:00,37.9,37.9,37.71,37.73,101576.0,36.2028,36.2028,36.0213,36.0404,101576.0
2016-08-17 14:00:00,37.74,37.96,37.51,37.88,315386.0,36.0499,36.2601,35.8302,36.1837,315386.0
2016-08-17 14:10:00,37.91,38.17,37.9,38.09,300578.0,36.2123,36.4607,36.2028,36.3843,300578.0
2016-08-17 14:20:00,38.11,38.14,37.95,38.1,160718.0,36.4034,36.432,36.2505,36.3938,160718.0
2016-08-17 14:30:00,38.12,38.15,37.97,38.04,95888.0,36.4129,36.4416,36.2696,36.3365,95888.0
2016-08-17 14:40:00,38.02,38.09,37.88,38.03,171936.0,36.3174,36.3843,36.1837,36.3269,171936.0
2016-08-17 14:50:00,38.01,38.02,37.91,37.94,74016.0,36.3078,36.3174,36.2123,36.241,74016.0
2016-08-17 15:00:00,37.97,37.97,37.72,37.76,152434.0,36.2696,36.2696,36.0308,36.069,152434.0
2016-08-17 15:10:00,37.74,37.78,37.65,37.77,124430.0,36.0499,36.0881,35.964,36.0786,124430.0
2016-08-17 15:20:00,37.77,37.94,37.76,37.88,151400.0,36.0786,36.241,36.069,36.1837,151400.0
2016-08-17 15:30:00,37.87,37.97,37.85,37.97,89460.0,36.1741,36.2696,36.155,36.2696,89460.0
2016-08-17 15:40:00,37.98,38.02,37.95,38.02,139426.0,36.2792,36.3174,36.2505,36.3174,139426.0
2016-08-17 15:50:00,38.03,38.05,37.9,38.02,356210.0,36.3269,36.3461,36.2028,36.3174,356210.0
2016-08-18 09:30:00,38.04,38.33,38.03,38.18,492380.0,36.3365,36.6135,36.3269,36.4702,492380.0
2016-08-18 09:40:00,38.2,38.24,38.0,38.19,411982.0,36.4893,36.5275,36.2983,36.4798,411982.0
2016-08-18 09:50:00,38.21,38.29,38.1,38.22,231044.0,36.4989,36.5753,36.3938,36.5084,231044.0
2016-08-18 10:00:00,38.24,38.56,38.23,38.37,440360.0,36.5275,36.8332,36.518,36.6517,440360.0
2016-08-18 10:10:00,38.38,38.47,38.32,38.42,130746.0,36.6613,36.7472,36.604,36.6995,130746.0
2016-08-18 10:20:00,38.44,38.51,38.3,38.39,143256.0,36.7186,36.7855,36.5849,36.6708,143256.0
2016-08-18 10:30:00,38.43,38.74,38.43,38.7,380800.0,36.709,37.0052,36.709,36.9669,380800.0
2016-08-18 10:40:00,38.7,38.71,38.62,38.67,153352.0,36.9669,36.9765,36.8905,36.9383,153352.0
2016-08-18 10:50:00,38.7,38.82,38.64,38.76,164832.0,36.9669,37.0816,36.9096,37.0243,164832.0
2016-08-18 11:00:00,38.76,38.81,38.67,38.77,115850.0,37.0243,37.072,36.9383,37.0338,115850.0
2016-08-18 11:10:00,38.77,38.78,38.62,38.7,99166.0,37.0338,37.0434,36.8905,36.9669,99166.0
2016-08-18 11:20:00,38.68,38.84,38.67,38.82,77354.0,36.9478,37.1007,36.9383,37.0816,77354.0
2016-08-18 11:30:00,38.83,38.85,38.74,38.79,49744.0,37.0911,37.1102,37.0052,37.0529,49744.0
2016-08-18 11:40:00,38.79,38.83,38.73,38.79,28026.0,37.0529,37.0911,36.9956,37.0529,28026.0
2016-08-18 11:50:00,38.77,38.87,38.7,38.72,108204.0,37.0338,37.1293,36.9669,36.986,108204.0
2016-08-18 12:00:00,38.73,38.73,38.48,38.59,146294.0,36.9956,36.9956,36.7568,36.8619,146294.0
2016-08-18 12:10:00,38.57,38.58,38.5,38.51,67224.0,36.8428,36.8523,36.7759,36.7855,67224.0
2016-08-18 12:20:00,38.5,38.5,38.33,38.33,159872.0,36.7759,36.7759,36.6135,36.6135,159872.0
2016-08-18 12:30:00,38.32,38.34,38.16,38.29,262656.0,36.604,36.6231,36.4511,36.5753,262656.0
2016-08-18 12:40:00,38.29,38.52,38.27,38.48,194972.0,36.5753,36.795,36.5562,36.7568,194972.0
2016-08-18 12:50:00,38.48,38.52,38.43,38.45,89998.0,36.7568,36.795,36.709,36.7281,89998.0
2016-08-18 13:00:00,38.44,38.58,38.44,38.55,57988.0,36.7186,36.8523,36.7186,36.8237,57988.0
2016-08-18 13:10:00,38.55,38.68,38.55,38.59,109960.0,36.8237,36.9478,36.8237,36.8619,109960.0
2016-08-18 13:20:00,38.6,38.62,38.52,38.54,61654.0,36.8714,36.8905,36.795,36.8141,61654.0
2016-08-18 13:30:00,38.56,38.66,38.56,38.66,30412.0,36.8332,36.9287,36.8332,36.9287,30412.0
2016-08-18 13:40:00,38.65,38.8,38.65,38.68,139522.0,36.9192,37.0625,36.9192,36.9478,139522.0
2016-08-18 13:50:00,38.68,38.7,38.63,38.65,43296.0,36.9478,36.9669,36.9001,36.9192,43296.0
2016-08-18 14:00:00,38.66,38.69,38.6,38.63,34386.0,36.9287,36.9574,36.8714,36.9001,34386.0
2016-08-18 14:10:00,38.65,38.7,38.63,38.63,26800.0,36.9192,36.9669,36.9001,36.9001,26800.0
2016-08-18 14:20:00,38.64,38.71,38.62,38.63,79008.0,36.9096,36.9765,36.8905,36.9001,79008.0
2016-08-18 14:30:00,38.63,38.64,38.54,38.63,106900.0,36.9001,36.9096,36.8141,36.9001,106900.0
2016-08-18 14:40:00,38.65,38.66,38.59,38.65,45070.0,36.9192,36.9287,36.8619,36.9192,45070.0
2016-08-18 14:50:00,38.67,38.68,38.6,38.62,48574.0,36.9383,36.9478,36.8714,36.8905,48574.0
2016-08-18 15:00:00,38.62,38.74,38.62,38.68,45310.0,36.8905,37.0052,36.8905,36.9478,45310.0
2016-08-18 15:10:00,38.72,38.72,38.67,38.7,17314.0,36.986,36.986,36.9383,36.9669,17314.0
2016-08-18 15:20:00,38.7,38.77,38.67,38.69,148390.0,36.9669,37.0338,36.9383,36.9574,148390.0
2016-08-18 15:30:00,38.68,38.68,38.59,38.6,74268.0,36.9478,36.9478,36.8619,36.8714,74268.0
2016-08-18 15:40:00,38.6,38.68,38.59,38.63,88904.0,36.8714,36.9478,36.8619,36.9001,88904.0
2016-08-18 15:50:00,38.63,38.85,38.63,38.85,350442.0,36.9001,37.1102,36.9001,37.1102,350442.0
2016-08-19 09:30:00,38.67,38.68,38.2,38.31,423820.0,36.9383,36.9478,36.4893,36.5944,423820.0
2016-08-19 09:40:00,38.25,38.49,38.24,38.4,313592.0,36.5371,36.7663,36.5275,36.6804,313592.0
2016-08-19 09:50:00,38.41,38.6,38.4,38.41,371010.0,36.6899,36.8714,36.6804,36.6899,371010.0
2016-08-19 10:00:00,38.43,38.62,38.41,38.6,178108.0,36.709,36.8905,36.6899,36.8714,178108.0
2016-08-19 10:10:00,38.62,38.65,38.47,38.65,183806.0,36.8905,36.9192,36.7472,36.9192,183806.0
2016-08-19 10:20:00,38.65,38.82,38.65,38.82,209248.0,36.9192,37.0816,36.9192,37.0816,209248.0
2016-08-19 10:30:00,38.82,38.94,38.71,38.73,263316.0,37.0816,37.1962,36.9765,36.9956,263316.0
2016-08-19 10:40:00,38.76,38.88,38.7,38.76,181340.0,37.0243,37.1389,36.9669,37.0243,181340.0
2016-08-19 10:50:00,38.74,38.74,38.62,38.68,161918.0,37.0052,37.0052,36.8905,36.9478,161918.0
2016-08-19 11:00:00,38.75,38.77,38.53,38.72,120448.0,37.0147,37.0338,36.8046,36.986,120448.0
2016-08-19 11:10:00,38.72,38.83,38.72,38.78,89470.0,36.986,37.0911,36.986,37.0434,89470.0
2016-08-19 11:20:00,38.8,38.91,38.76,38.87,98932.0,37.0625,37.1675,37.0243,37.1293,98932.0
2016-08-19 11:30:00,38.87,38.88,38.69,38.73,60998.0,37.1293,37.1389,36.9574,36.9956,60998.0
2016-08-19 11:40:00,38.71,38.77,38.71,38.74,38180.0,36.9765,37.0338,36.9765,37.0052,38180.0
2016-08-19 11:50:00,38.72,38.82,38.72,38.81,44696.0,36.986,37.0816,36.986,37.072,44696.0
2016-08-19 12:00:00,38.83,38.85,38.74,38.8,53568.0,37.0911,37.1102,37.0052,37.0625,53568.0
2016-08-19 12:10:00,38.8,38.8,38.63,38.69,86498.0,37.0625,37.0625,36.9001,36.9574,86498.0
2016-08-19 12:20:00,38.67,38.72,38.65,38.72,31774.0,36.9383,36.986,36.9192,36.986,31774.0
2016-08-19 12:30:00,38.7,38.73,38.62,38.66,45112.0,36.9669,36.9956,36.8905,36.9287,45112.0
2016-08-19 12:40:00,38.65,38.65,38.52,38.56,91158.0,36.9192,36.9192,36.795,36.8332,91158.0
2016-08-19 12:50:00,38.54,38.55,38.35,38.43,251376.0,36.8141,36.8237,36.6326,36.709,251376.0
2016-08-19 13:00:00,38.43,38.48,38.39,38.48,32890.0,36.709,36.7568,36.6708,36.7568,32890.0
2016-08-19 13:10:00,38.49,38.59,38.49,38.54,80720.0,36.7663,36.8619,36.7663,36.8141,80720.0
2016-08-19 13:20:00,38.53,38.57,38.52,38.55,17456.0,36.8046,36.8428,36.795,36.8237,17456.0
2016-08-19 13:30:00,38.55,38.57,38.47,38.56,65864.0,36.8237,36.8428,36.7472,36.8332,65864.0
2016-08-19 13:40:00,38.59,38.65,38.57,38.65,77892.0,36.8619,36.9192,36.8428,36.9192,77892.0
2016-08-19 13:50:00,38.66,38.68,38.6,38.65,72514.0,36.9287,36.9478,36.8714,36.9192,72514.0
2016-08-19 14:00:00,38.65,38.69,38.62,38.68,59970.0,36.9192,36.9574,36.8905,36.9478,59970.0
2016-08-19 14:10:00,38.68,38.73,38.67,38.71,53732.0,36.9478,36.9956,36.9383,36.9765,53732.0
2016-08-19 14:20:00,38.72,38.74,38.68,38.68,45320.0,36.986,37.0052,36.9478,36.9478,45320.0
2016-08-19 14:30:00,38.69,38.78,38.67,38.74,99180.0,36.9574,37.0434,36.9383,37.0052,99180.0
2016-08-19 14:40:00,38.77,38.81,38.74,38.79,138508.0,37.0338,37.072,37.0052,37.0529,138508.0
2016-08-19 14:50:00,38.79,38.85,38.77,38.83,88956.0,37.0529,37.1102,37.0338,37.0911,88956.0
2016-08-19 15:00:00,38.84,38.87,38.79,38.81,63046.0,37.1007,37.1293,37.0529,37.072,63046.0
2016-08-19 15:10:00,38.82,38.83,38.76,38.79,25588.0,37.0816,37.0911,37.0243,37.0529,25588.0
2016-08-19 15:20:00,38.79,38.88,38.79,38.87,106458.0,37.0529,37.1389,37.0529,37.1293,106458.0
2016-08-19 15:30:00,38.88,38.9,38.83,38.84,55800.0,37.1389,37.158,37.0911,37.1007,55800.0
2016-08-19 15:40:00,38.84,38.85,38.79,38.79,93306.0,37.1007,37.1102,37.0529,37.0529,93306.0
2016-08-19 15:50:00,38.79,38.85,38.72,38.81,339272.0,37.0529,37.1102,36.986,37.072,339272.0
2016-08-22 09:30:00,38.59,38.6,38.26,38.44,474232.0,36.8619,36.8714,36.5466,36.7186,474232.0
2016-08-22 09:40:00,38.45,38.5,38.26,38.29,339532.0,36.7281,36.7759,36.5466,36.5753,339532.0
2016-08-22 09:50:00,38.27,38.51,38.26,38.49,381882.0,36.5562,36.7855,36.5466,36.7663,381882.0
2016-08-22 10:00:00,38.5,38.57,38.43,38.49,212024.0,36.7759,36.8428,36.709,36.7663,212024.0
2016-08-22 10:10:00,38.51,39.06,38.49,38.99,632404.0,36.7855,37.3108,36.7663,37.244,632404.0
2016-08-22 10:20:00,38.99,39.07,38.91,39.06,227308.0,37.244,37.3204,37.1675,37.3108,227308.0
2016-08-22 10:30:00,39.07,39.2,39.02,39.03,359172.0,37.3204,37.4446,37.2726,37.2822,359172.0
2016-08-22 10:40:00,39.04,39.08,39.0,39.06,119702.0,37.2917,37.3299,37.2535,37.3108,119702.0
2016-08-22 10:50:00,39.07,39.14,39.05,39.06,87094.0,37.3204,37.3872,37.3013,37.3108,87094.0
2016-08-22 11:00:00,39.08,39.12,39.05,39.1,70440.0,37.3299,37.3681,37.3013,37.349,70440.0
2016-08-22 11:10:00,39.1,39.12,38.87,38.88,102666.0,37.349,37.3681,37.1293,37.1389,102666.0
2016-08-22 11:20:00,38.88,38.88,38.4,38.41,468228.0,37.1389,37.1389,36.6804,36.6899,468228.0
2016-08-22 11:30:00,38.39,38.5,38.35,38.47,263690.0,36.6708,36.7759,36.6326,36.7472,263690.0
2016-08-22 11:40:00,38.46,38.48,38.38,38.43,135736.0,36.7377,36.7568,36.6613,36.709,135736.0
2016-08-22 11:50:00,38.45,38.64,38.45,38.6,183768.0,36.7281,36.9096,36.7281,36.8714,183768.0
2016-08-22 12:00:00,38.59,38.64,38.52,38.57,128246.0,36.8619,36.9096,36.795,36.8428,128246.0
2016-08-22 12:10:00,38.57,38.57,38.47,38.52,117776.0,36.8428,36.8428,36.7472,36.795,117776.0
2016-08-22 12:20:00,38.52,38.99,38.52,38.8,403824.0,36.795,37.244,36.795,37.0625,403824.0
2016-08-22 12:30:00,38.81,38.85,38.8,38.82,87682.0,37.072,37.1102,37.0625,37.0816,87682.0
2016-08-22 12:40:00,38.82,38.87,38.75,38.85,92024.0,37.0816,37.1293,37.0147,37.1102,92024.0
2016-08-22 12:50:00,38.85,38.88,38.82,38.85,48726.0,37.1102,37.1389,37.0816,37.1102,48726.0
2016-08-22 13:00:00,38.84,38.85,38.77,38.84,32662.0,37.1007,37.1102,37.0338,37.1007,32662.0
2016-08-22 13:10:00,38.84,38.92,38.83,38.91,71156.0,37.1007,37.1771,37.0911,37.1675,71156.0
2016-08-22 13:20:00,38.92,38.93,38.55,38.75,342622.0,37.1771,37.1866,36.8237,37.0147,342622.0
2016-08-22 13:30:00,38.74,38.77,38.68,38.74,114098.0,37.0052,37.0338,36.9478,37.0052,114098.0
2016-08-22 13:40:00,38.74,38.99,38.74,38.95,241750.0,37.0052,37.244,37.0052,37.2057,241750.0
2016-08-22 13:50:00,38.97,38.98,38.91,38.92,152464.0,37.2249,37.2344,37.1675,37.1771,152464.0
2016-08-22 14:00:00,38.94,39.01,38.94,38.99,103900.0,37.1962,37.2631,37.1962,37.244,103900.0
2016-08-22 14:10:00,38.96,38.99,38.92,38.96,47168.0,37.2153,37.244,37.1771,37.2153,47168.0
2016-08-22 14:20:00,38.95,39.01,38.82,38.83,102142.0,37.2057,37.2631,37.0816,37.0911,102142.0
2016-08-22 14:30:00,38.82,38.93,38.82,38.92,102924.0,37.0816,37.1866,37.0816,37.1771,102924.0
2016-08-22 14:40:00,38.93,38.99,38.92,38.98,110066.0,37.1866,37.244,37.1771,37.2344,110066.0
2016-08-22 14:50:00,38.98,38.99,38.87,38.87,122978.0,37.2344,37.244,37.1293,37.1293,122978.0
2016-08-22 15:00:00,38.88,38.98,38.85,38.98,131000.0,37.1389,37.2344,37.1102,37.2344,131000.0
2016-08-22 15:10:00,38.98,38.99,38.91,38.96,83672.0,37.2344,37.244,37.1675,37.2153,83672.0
2016-08-22 15:20:00,38.94,39.02,38.93,38.99,140534.0,37.1962,37.2726,37.1866,37.244,140534.0
2016-08-22 15:30:00,38.99,39.02,38.94,38.96,172428.0,37.244,37.2726,37.1962,37.2153,172428.0
2016-08-22 15:40:00,38.97,39.05,38.96,39.01,205134.0,37.2249,37.3013,37.2153,37.2631,205134.0
2016-08-22 15:50:00,39.01,39.07,38.97,39.07,253526.0,37.2631,37.3204,37.2249,37.3204,253526.0
2016-08-23 09:30:00,39.47,39.97,39.46,39.85,647604.0,37.7025,38.1801,37.6929,38.0654,647604.0
2016-08-23 09:40:00,39.86,40.07,39.71,39.92,490562.0,38.075,38.2756,37.9317,38.1323,490562.0
2016-08-23 09:50:00,39.95,40.12,39.94,40.01,219730.0,38.161,38.3234,38.1514,38.2183,219730.0
2016-08-23 10:00:00,40.05,40.13,40.01,40.02,249134.0,38.2565,38.3329,38.2183,38.2278,249134.0
2016-08-23 10:10:00,40.0,40.18,39.98,39.98,259874.0,38.2087,38.3807,38.1896,38.1896,259874.0
2016-08-23 10:20:00,39.99,40.14,39.97,40.05,319446.0,38.1992,38.3425,38.1801,38.2565,319446.0
2016-08-23 10:30:00,40.07,40.13,39.96,40.05,148796.0,38.2756,38.3329,38.1705,38.2565,148796.0
2016-08-23 10:40:00,40.05,40.26,40.01,40.19,177168.0,38.2565,38.4571,38.2183,38.3902,177168.0
2016-08-23 10:50:00,40.19,40.2,40.08,40.17,88448.0,38.3902,38.3998,38.2851,38.3711,88448.0
2016-08-23 11:00:00,40.15,40.15,39.98,39.99,144772.0,38.352,38.352,38.1896,38.1992,144772.0
2016-08-23 11:10:00,39.99,40.03,39.94,40.02,155018.0,38.1992,38.2374,38.1514,38.2278,155018.0
2016-08-23 11:20:00,40.01,40.07,39.99,40.03,97906.0,38.2183,38.2756,38.1992,38.2374,97906.0
2016-08-23 11:30:00,40.04,40.1,40.01,40.04,87278.0,38.2469,38.3043,38.2183,38.2469,87278.0
2016-08-23 11:40:00,40.04,40.15,40.04,40.1,91002.0,38.2469,38.352,38.2469,38.3043,91002.0
2016-08-23 11:50:00,40.1,40.12,39.96,39.97,110390.0,38.3043,38.3234,38.1705,38.1801,110390.0
2016-08-23 12:00:00,39.97,39.99,39.9,39.91,143386.0,38.1801,38.1992,38.1132,38.1228,143386.0
2016-08-23 12:10:00,39.92,39.97,39.86,39.94,93072.0,38.1323,38.1801,38.075,38.1514,93072.0
2016-08-23 12:20:00,39.95,40.0,39.94,39.96,38760.0,38.161,38.2087,38.1514,38.1705,38760.0
2016-08-23 12:30:00,39.94,40.03,39.92,39.99,66256.0,38.1514,38.2374,38.1323,38.1992,66256.0
2016-08-23 12:40:00,40.01,40.03,39.98,40.01,28874.0,38.2183,38.2374,38.1896,38.2183,28874.0
2016-08-23 12:50:00,40.02,40.06,39.88,39.96,118926.0,38.2278,38.266,38.0941,38.1705,118926.0
2016-08-23 13:00:00,39.95,40.02,39.9,40.0,67808.0,38.161,38.2278,38.1132,38.2087,67808.0
2016-08-23 13:10:00,40.01,40.09,40.01,40.08,91164.0,38.2183,38.2947,38.2183,38.2851,91164.0
2016-08-23 13:20:00,40.1,40.15,40.07,40.1,90092.0,38.3043,38.352,38.2756,38.3043,90092.0
2016-08-23 13:30:00,40.13,40.18,40.1,40.1,60316.0,38.3329,38.3807,38.3043,38.3043,60316.0
2016-08-23 13:40:00,40.1,40.18,40.1,40.18,27080.0,38.3043,38.3807,38.3043,38.3807,27080.0
2016-08-23 13:50:00,40.13,40.21,40.12,40.16,51810.0,38.3329,38.4093,38.3234,38.3616,51810.0
2016-08-23 14:00:00,40.15,40.18,40.07,40.14,66330.0,38.352,38.3807,38.2756,38.3425,66330.0
2016-08-23 14:10:00,40.15,40.2,40.13,40.15,24282.0,38.352,38.3998,38.3329,38.352,24282.0
2016-08-23 14:20:00,40.13,40.23,40.13,40.22,99410.0,38.3329,38.4284,38.3329,38.4189,99410.0
2016-08-23 14:30:00,40.21,40.23,40.17,40.2,51916.0,38.4093,38.4284,38.3711,38.3998,51916.0
2016-08-23 14:40:00,40.18,40.19,40.12,40.14,95928.0,38.3807,38.3902,38.3234,38.3425,95928.0
2016-08-23 14:50:00,40.14,40.14,40.05,40.08,73296.0,38.3425,38.3425,38.2565,38.2851,73296.0
2016-08-23 15:00:00,40.08,40.1,40.02,40.04,50864.0,38.2851,38.3043,38.2278,38.2469,50864.0
2016-08-23 15:10:00,40.02,40.1,40.02,40.04,78304.0,38.2278,38.3043,38.2278,38.2469,78304.0
2016-08-23 15:20:00,40.05,40.07,40.02,40.07,31708.0,38.2565,38.2756,38.2278,38.2756,31708.0
2016-08-23 15:30:00,40.05,40.05,39.94,39.94,69030.0,38.2565,38.2565,38.1514,38.1514,69030.0
2016-08-23 15:40:00,39.95,40.02,39.95,39.96,106758.0,38.161,38.2278,38.161,38.1705,106758.0
2016-08-23 15:50:00,39.94,39.99,39.87,39.93,280434.0,38.1514,38.1992,38.0845,38.1419,280434.0
2016-08-24 09:30:00,39.77,40.05,39.7,40.05,602866.0,37.989,38.2565,37.9222,38.2565,602866.0
2016-08-24 09:40:00,40.05,40.07,39.85,39.89,348046.0,38.2565,38.2756,38.0654,38.1037,348046.0
2016-08-24 09:50:00,39.9,39.94,39.75,39.87,248992.0,38.1132,38.1514,37.9699,38.0845,248992.0
2016-08-24 10:00:00,39.87,39.95,39.75,39.77,225920.0,38.0845,38.161,37.9699,37.989,225920.0
2016-08-24 10:10:00,39.77,39.79,39.65,39.72,246192.0,37.989,38.0081,37.8744,37.9413,246192.0
2016-08-24 10:20:00,39.71,39.77,39.65,39.72,131190.0,37.9317,37.989,37.8744,37.9413,131190.0
2016-08-24 10:30:00,39.71,39.79,39.63,39.74,197850.0,37.9317,38.0081,37.8553,37.9604,197850.0
2016-08-24 10:40:00,39.73,39.77,39.56,39.65,267374.0,37.9508,37.989,37.7884,37.8744,267374.0
2016-08-24 10:50:00,39.65,39.85,39.63,39.81,323032.0,37.8744,38.0654,37.8553,38.0272,323032.0
2016-08-24 11:00:00,39.82,39.9,39.79,39.85,166178.0,38.0368,38.1132,38.0081,38.0654,166178.0
2016-08-24 11:10:00,39.88,39.95,39.83,39.92,219354.0,38.0941,38.161,38.0463,38.1323,219354.0
2016-08-24 11:20:00,39.92,39.94,39.82,39.87,81058.0,38.1323,38.1514,38.0368,38.0845,81058.0
2016-08-24 11:30:00,39.85,39.88,39.79,39.83,96612.0,38.0654,38.0941,38.0081,38.0463,96612.0
2016-08-24 11:40:00,39.83,39.84,39.67,39.73,115902.0,38.0463,38.0559,37.8935,37.9508,115902.0
2016-08-24 11:50:00,39.7,39.74,39.66,39.68,96226.0,37.9222,37.9604,37.884,37.9031,96226.0
2016-08-24 12:00:00,39.67,39.83,39.65,39.77,167514.0,37.8935,38.0463,37.8744,37.989,167514.0
2016-08-24 12:10:00,39.77,39.84,39.77,39.79,103226.0,37.989,38.0559,37.989,38.0081,103226.0
2016-08-24 12:20:00,39.8,39.81,39.74,39.76,31732.0,38.0177,38.0272,37.9604,37.9795,31732.0
2016-08-24 12:30:00,39.76,39.83,39.76,39.78,46000.0,37.9795,38.0463,37.9795,37.9986,46000.0
2016-08-24 12:40:00,39.76,39.84,39.76,39.81,22610.0,37.9795,38.0559,37.9795,38.0272,22610.0
2016-08-24 12:50:00,39.82,39.91,39.81,39.89,111628.0,38.0368,38.1228,38.0272,38.1037,111628.0
2016-08-24 13:00:00,39.89,39.91,39.84,39.87,71990.0,38.1037,38.1228,38.0559,38.0845,71990.0
2016-08-24 13:10:00,39.86,39.86,39.77,39.77,43966.0,38.075,38.075,37.989,37.989,43966.0
2016-08-24 13:20:00,39.77,39.81,39.73,39.74,79206.0,37.989,38.0272,37.9508,37.9604,79206.0
2016-08-24 13:30:00,39.72,39.74,39.62,39.63,86686.0,37.9413,37.9604,37.8457,37.8553,86686.0
2016-08-24 13:40:00,39.62,39.69,39.61,39.68,90640.0,37.8457,37.9126,37.8362,37.9031,90640.0
2016-08-24 13:50:00,39.69,39.69,39.52,39.56,106022.0,37.9126,37.9126,37.7502,37.7884,106022.0
2016-08-24 14:00:00,39.57,39.57,39.27,39.35,344176.0,37.798,37.798,37.5114,37.5878,344176.0
2016-08-24 14:10:00,39.34,39.35,39.23,39.25,164976.0,37.5783,37.5878,37.4732,37.4923,164976.0
2016-08-24 14:20:00,39.24,39.24,39.02,39.1,280910.0,37.4828,37.4828,37.2726,37.349,280910.0
2016-08-24 14:30:00,39.11,39.13,39.02,39.12,169082.0,37.3586,37.3777,37.2726,37.3681,169082.0
2016-08-24 14:40:00,39.12,39.19,39.05,39.07,162038.0,37.3681,37.435,37.3013,37.3204,162038.0
2016-08-24 14:50:00,39.07,39.18,39.02,39.15,109940.0,37.3204,37.4254,37.2726,37.3968,109940.0
2016-08-24 15:00:00,39.13,39.17,38.79,38.79,221194.0,37.3777,37.4159,37.0529,37.0529,221194.0
2016-08-24 15:10:00,38.8,38.9,38.73,38.78,177574.0,37.0625,37.158,36.9956,37.0434,177574.0
2016-08-24 15:20:00,38.75,38.88,38.71,38.84,119240.0,37.0147,37.1389,36.9765,37.1007,119240.0
2016-08-24 15:30:00,38.81,38.93,38.77,38.8,320858.0,37.072,37.1866,37.0338,37.0625,320858.0
2016-08-24 15:40:00,38.81,38.81,38.64,38.7,222722.0,37.072,37.072,36.9096,36.9669,222722.0
2016-08-24 15:50:00,38.7,38.92,38.67,38.9,490576.0,36.9669,37.1771,36.9383,37.158,490576.0
2016-08-25 09:30:00,38.51,38.85,38.49,38.84,433774.0,36.7855,37.1102,36.7663,37.1007,433774.0
2016-08-25 09:40:00,38.84,38.99,38.7,38.88,223046.0,37.1007,37.244,36.9669,37.1389,223046.0
2016-08-25 09:50:00,38.86,39.09,38.74,39.09,237882.0,37.1198,37.3395,37.0052,37.3395,237882.0
2016-08-25 10:00:00,39.0,39.22,38.98,39.14,267576.0,37.2535,37.4637,37.2344,37.3872,267576.0
2016-08-25 10:10:00,39.1,39.25,39.07,39.13,113986.0,37.349,37.4923,37.3204,37.3777,113986.0
2016-08-25 10:20:00,39.1,39.27,39.1,39.16,79570.0,37.349,37.5114,37.349,37.4063,79570.0
2016-08-25 10:30:00,39.16,39.24,39.02,39.06,109946.0,37.4063,37.4828,37.2726,37.3108,109946.0
2016-08-25 10:40:00,39.09,39.16,39.02,39.16,91508.0,37.3395,37.4063,37.2726,37.4063,91508.0
2016-08-25 10:50:00,39.15,39.19,39.05,39.13,44062.0,37.3968,37.435,37.3013,37.3777,44062.0
2016-08-25 11:00:00,39.15,39.32,39.15,39.31,211014.0,37.3968,37.5592,37.3968,37.5496,211014.0
2016-08-25 11:10:00,39.31,39.49,39.24,39.46,264290.0,37.5496,37.7216,37.4828,37.6929,264290.0
2016-08-25 11:20:00,39.47,39.51,39.29,39.33,123340.0,37.7025,37.7407,37.5305,37.5687,123340.0
2016-08-25 11:30:00,39.35,39.43,39.3,39.3,41830.0,37.5878,37.6643,37.5401,37.5401,41830.0
2016-08-25 11:40:00,39.32,39.34,39.18,39.24,86888.0,37.5592,37.5783,37.4254,37.4828,86888.0
2016-08-25 11:50:00,39.23,39.23,39.09,39.13,96972.0,37.4732,37.4732,37.3395,37.3777,96972.0
2016-08-25 12:00:00,39.13,39.13,38.95,38.99,135454.0,37.3777,37.3777,37.2057,37.244,135454.0
2016-08-25 12:10:00,38.98,39.01,38.9,38.99,107070.0,37.2344,37.2631,37.158,37.244,107070.0
2016-08-25 12:20:00,39.0,39.12,38.98,39.1,81888.0,37.2535,37.3681,37.2344,37.349,81888.0
2016-08-25 12:30:00,39.12,39.31,39.12,39.3,187884.0,37.3681,37.5496,37.3681,37.5401,187884.0
2016-08-25 12:40:00,39.3,39.33,39.25,39.27,51224.0,37.5401,37.5687,37.4923,37.5114,51224.0
2016-08-25 12:50:00,39.26,39.31,39.23,39.31,47772.0,37.5019,37.5496,37.4732,37.5496,47772.0
2016-08-25 13:00:00,39.31,39.38,39.28,39.28,95068.0,37.5496,37.6165,37.521,37.521,95068.0
2016-08-25 13:10:00,39.31,39.35,39.27,39.27,37134.0,37.5496,37.5878,37.5114,37.5114,37134.0
2016-08-25 13:20:00,39.27,39.36,39.27,39.35,82274.0,37.5114,37.5974,37.5114,37.5878,82274.0
2016-08-25 13:30:00,39.36,39.39,39.04,39.09,208434.0,37.5974,37.626,37.2917,37.3395,208434.0
2016-08-25 13:40:00,39.09,39.13,39.01,39.05,89928.0,37.3395,37.3777,37.2631,37.3013,89928.0
2016-08-25 13:50:00,39.06,39.1,38.99,39.08,145450.0,37.3108,37.349,37.244,37.3299,145450.0
2016-08-25 14:00:00,39.1,39.13,38.88,38.95,136012.0,37.349,37.3777,37.1389,37.2057,136012.0
2016-08-25 14:10:00,38.95,39.06,38.94,39.01,83194.0,37.2057,37.3108,37.1962,37.2631,83194.0
2016-08-25 14:20:00,38.98,39.01,38.91,39.0,118424.0,37.2344,37.2631,37.1675,37.2535,118424.0
2016-08-25 14:30:00,38.99,39.13,38.99,39.02,99308.0,37.244,37.3777,37.244,37.2726,99308.0
2016-08-25 14:40:00,39.03,39.07,38.9,38.93,114582.0,37.2822,37.3204,37.158,37.1866,114582.0
2016-08-25 14:50:00,38.92,38.93,38.8,38.85,134668.0,37.1771,37.1866,37.0625,37.1102,134668.0
2016-08-25 15:00:00,38.85,38.9,38.77,38.88,113186.0,37.1102,37.158,37.0338,37.1389,113186.0
2016-08-25 15:10:00,38.89,38.93,38.82,38.87,104428.0,37.1484,37.1866,37.0816,37.1293,104428.0
2016-08-25 15:20:00,38.87,39.05,38.84,39.02,103854.0,37.1293,37.3013,37.1007,37.2726,103854.0
2016-08-25 15:30:00,39.02,39.08,38.97,39.06,167068.0,37.2726,37.3299,37.2249,37.3108,167068.0
2016-08-25 15:40:00,39.06,39.06,38.95,38.99,86384.0,37.3108,37.3108,37.2057,37.244,86384.0
2016-08-25 15:50:00,38.98,39.18,38.91,39.18,226028.0,37.2344,37.4254,37.1675,37.4254,226028.0
2016-08-26 09:30:00,39.24,39.65,39.24,39.48,439166.0,37.4828,37.8744,37.4828,37.712,439166.0
2016-08-26 09:40:00,39.46,39.54,39.26,39.54,284410.0,37.6929,37.7693,37.5019,37.7693,284410.0
2016-08-26 09:50:00,39.51,39.6,39.42,39.42,145654.0,37.7407,37.8266,37.6547,37.6547,145654.0
2016-08-26 10:00:00,39.44,39.74,39.13,39.48,512162.0,37.6738,37.9604,37.3777,37.712,512162.0
2016-08-26 10:10:00,39.52,40.09,39.44,40.0,653416.0,37.7502,38.2947,37.6738,38.2087,653416.0
2016-08-26 10:20:00,40.01,40.15,40.01,40.14,370212.0,38.2183,38.352,38.2183,38.3425,370212.0
2016-08-26 10:30:00,40.14,40.18,39.87,39.91,292134.0,38.3425,38.3807,38.0845,38.1228,292134.0
2016-08-26 10:40:00,39.91,39.93,39.68,39.68,170456.0,38.1228,38.1419,37.9031,37.9031,170456.0
2016-08-26 10:50:00,39.69,39.82,39.6,39.66,187138.0,37.9126,38.0368,37.8266,37.884,187138.0
2016-08-26 11:00:00,39.68,39.8,39.62,39.7,143312.0,37.9031,38.0177,37.8457,37.9222,143312.0
2016-08-26 11:10:00,39.68,39.85,39.66,39.77,136616.0,37.9031,38.0654,37.884,37.989,136616.0
2016-08-26 11:20:00,39.81,39.88,39.78,39.85,107912.0,38.0272,38.0941,37.9986,38.0654,107912.0
2016-08-26 11:30:00,39.85,39.85,39.59,39.64,113902.0,38.0654,38.0654,37.8171,37.8648,113902.0
2016-08-26 11:40:00,39.63,39.64,39.32,39.44,314366.0,37.8553,37.8648,37.5592,37.6738,314366.0
2016-08-26 11:50:00,39.42,39.42,39.06,39.14,349650.0,37.6547,37.6547,37.3108,37.3872,349650.0
2016-08-26 12:00:00,39.13,39.13,38.67,38.72,475440.0,37.3777,37.3777,36.9383,36.986,475440.0
2016-08-26 12:10:00,38.72,38.77,38.51,38.74,173964.0,36.986,37.0338,36.7855,37.0052,173964.0
2016-08-26 12:20:00,38.73,38.91,38.7,38.76,245216.0,36.9956,37.1675,36.9669,37.0243,245216.0
2016-08-26 12:30:00,38.75,38.88,38.64,38.86,109668.0,37.0147,37.1389,36.9096,37.1198,109668.0
2016-08-26 12:40:00,38.85,38.96,38.81,38.85,97186.0,37.1102,37.2153,37.072,37.1102,97186.0
2016-08-26 12:50:00,38.84,38.93,38.73,38.86,98926.0,37.1007,37.1866,36.9956,37.1198,98926.0
2016-08-26 13:00:00,38.91,38.99,38.73,38.8,104140.0,37.1675,37.244,36.9956,37.0625,104140.0
2016-08-26 13:10:00,38.84,38.88,38.7,38.7,50514.0,37.1007,37.1389,36.9669,36.9669,50514.0
2016-08-26 13:20:00,38.7,38.78,38.65,38.72,72838.0,36.9669,37.0434,36.9192,36.986,72838.0
2016-08-26 13:30:00,38.73,38.77,38.63,38.68,33764.0,36.9956,37.0338,36.9001,36.9478,33764.0
2016-08-26 13:40:00,38.69,38.74,38.61,38.62,37328.0,36.9574,37.0052,36.881,36.8905,37328.0
2016-08-26 13:50:00,38.62,38.64,38.38,38.46,228530.0,36.8905,36.9096,36.6613,36.7377,228530.0
2016-08-26 14:00:00,38.45,38.54,38.38,38.54,88458.0,36.7281,36.8141,36.6613,36.8141,88458.0
2016-08-26 14:10:00,38.55,38.61,38.32,38.34,146800.0,36.8237,36.881,36.604,36.6231,146800.0
2016-08-26 14:20:00,38.35,38.37,38.21,38.33,218868.0,36.6326,36.6517,36.4989,36.6135,218868.0
2016-08-26 14:30:00,38.33,38.4,38.25,38.4,240772.0,36.6135,36.6804,36.5371,36.6804,240772.0
2016-08-26 14:40:00,38.42,38.44,38.32,38.37,138310.0,36.6995,36.7186,36.604,36.6517,138310.0
2016-08-26 14:50:00,38.38,38.49,38.31,38.46,90838.0,36.6613,36.7663,36.5944,36.7377,90838.0
2016-08-26 15:00:00,38.45,38.54,38.41,38.49,145488.0,36.7281,36.8141,36.6899,36.7663,145488.0
2016-08-26 15:10:00,38.49,38.58,38.42,38.54,447780.0,36.7663,36.8523,36.6995,36.8141,447780.0
2016-08-26 15:20:00,38.54,38.84,38.47,38.77,210694.0,36.8141,37.1007,36.7472,37.0338,210694.0
2016-08-26 15:30:00,38.8,39.0,38.77,38.9,255074.0,37.0625,37.2535,37.0338,37.158,255074.0
2016-08-26 15:40:00,38.9,39.01,38.83,38.94,202304.0,37.158,37.2631,37.0911,37.1962,202304.0
2016-08-26 15:50:00,38.94,39.03,38.86,38.88,246680.0,37.1962,37.2822,37.1198,37.1389,246680.0
2016-08-29 09:30:00,39.12,39.43,39.09,39.38,534782.0,37.3681,37.6643,37.3395,37.6165,534782.0
2016-08-29 09:40:00,39.34,39.54,39.31,39.45,289592.0,37.5783,37.7693,37.5496,37.6834,289592.0
2016-08-29 09:50:00,39.43,39.51,39.27,39.38,176084.0,37.6643,37.7407,37.5114,37.6165,176084.0
2016-08-29 10:00:00,39.44,39.6,39.31,39.55,290240.0,37.6738,37.8266,37.5496,37.7789,290240.0
2016-08-29 10:10:00,39.55,39.59,39.43,39.49,108290.0,37.7789,37.8171,37.6643,37.7216,108290.0
2016-08-29 10:20:00,39.48,39.57,39.38,39.45,138042.0,37.712,37.798,37.6165,37.6834,138042.0
2016-08-29 10:30:00,39.46,39.52,39.28,39.33,162848.0,37.6929,37.7502,37.521,37.5687,162848.0
2016-08-29 10:40:00,39.32,39.47,39.32,39.45,149870.0,37.5592,37.7025,37.5592,37.6834,149870.0
2016-08-29 10:50:00,39.45,39.51,39.35,39.4,111876.0,37.6834,37.7407,37.5878,37.6356,111876.0
2016-08-29 11:00:00,39.41,39.53,39.41,39.51,66596.0,37.6451,37.7598,37.6451,37.7407,66596.0
2016-08-29 11:10:00,39.52,39.55,39.42,39.44,56682.0,37.7502,37.7789,37.6547,37.6738,56682.0
2016-08-29 11:20:00,39.45,39.55,39.45,39.54,31472.0,37.6834,37.7789,37.6834,37.7693,31472.0
2016-08-29 11:30:00,39.55,39.6,39.51,39.54,96022.0,37.7789,37.8266,37.7407,37.7693,96022.0
2016-08-29 11:40:00,39.57,39.83,39.57,39.8,258328.0,37.798,38.0463,37.798,38.0177,258328.0
2016-08-29 11:50:00,39.8,39.8,39.69,39.72,82672.0,38.0177,38.0177,37.9126,37.9413,82672.0
2016-08-29 12:00:00,39.72,39.75,39.68,39.75,57176.0,37.9413,37.9699,37.9031,37.9699,57176.0
2016-08-29 12:10:00,39.77,39.81,39.65,39.67,77010.0,37.989,38.0272,37.8744,37.8935,77010.0
2016-08-29 12:20:00,39.67,39.71,39.62,39.63,90122.0,37.8935,37.9317,37.8457,37.8553,90122.0
2016-08-29 12:30:00,39.65,39.72,39.62,39.72,44400.0,37.8744,37.9413,37.8457,37.9413,44400.0
2016-08-29 12:40:00,39.71,39.77,39.67,39.74,40276.0,37.9317,37.989,37.8935,37.9604,40276.0
2016-08-29 12:50:00,39.75,39.83,39.74,39.77,63074.0,37.9699,38.0463,37.9604,37.989,63074.0
2016-08-29 13:00:00,39.77,39.82,39.74,39.79,31626.0,37.989,38.0368,37.9604,38.0081,31626.0
2016-08-29 13:10:00,39.8,39.83,39.74,39.78,26754.0,38.0177,38.0463,37.9604,37.9986,26754.0
2016-08-29 13:20:00,39.8,39.83,39.78,39.82,27688.0,38.0177,38.0463,37.9986,38.0368,27688.0
2016-08-29 13:30:00,39.82,39.86,39.8,39.84,63514.0,38.0368,38.075,38.0177,38.0559,63514.0
2016-08-29 13:40:00,39.85,39.92,39.85,39.92,70638.0,38.0654,38.1323,38.0654,38.1323,70638.0
2016-08-29 13:50:00,39.93,39.96,39.82,39.83,61328.0,38.1419,38.1705,38.0368,38.0463,61328.0
2016-08-29 14:00:00,39.83,39.9,39.83,39.87,79402.0,38.0463,38.1132,38.0463,38.0845,79402.0
2016-08-29 14:10:00,39.86,39.88,39.79,39.82,46798.0,38.075,38.0941,38.0081,38.0368,46798.0
2016-08-29 14:20:00,39.84,39.85,39.74,39.77,26134.0,38.0559,38.0654,37.9604,37.989,26134.0
2016-08-29 14:30:00,39.77,39.79,39.62,39.67,61902.0,37.989,38.0081,37.8457,37.8935,61902.0
2016-08-29 14:40:00,39.63,39.65,39.51,39.65,119956.0,37.8553,37.8744,37.7407,37.8744,119956.0
2016-08-29 14:50:00,39.65,39.72,39.65,39.71,36788.0,37.8744,37.9413,37.8744,37.9317,36788.0
2016-08-29 15:00:00,39.7,39.7,39.59,39.66,72422.0,37.9222,37.9222,37.8171,37.884,72422.0
2016-08-29 15:10:00,39.66,39.7,39.6,39.62,63314.0,37.884,37.9222,37.8266,37.8457,63314.0
2016-08-29 15:20:00,39.63,39.64,39.48,39.55,150060.0,37.8553,37.8648,37.712,37.7789,150060.0
2016-08-29 15:30:00,39.52,39.57,39.49,39.56,80910.0,37.7502,37.798,37.7216,37.7884,80910.0
2016-08-29 15:40:00,39.57,39.57,39.48,39.49,73288.0,37.798,37.798,37.712,37.7216,73288.0
2016-08-29 15:50:00,39.49,39.58,39.47,39.52,288758.0,37.7216,37.8075,37.7025,37.7502,288758.0
2016-08-30 09:30:00,39.64,39.93,39.64,39.76,386908.0,37.8648,38.1419,37.8648,37.9795,386908.0
2016-08-30 09:40:00,39.79,39.88,39.63,39.84,295492.0,38.0081,38.0941,37.8553,38.0559,295492.0
2016-08-30 09:50:00,39.85,39.93,39.81,39.88,163398.0,38.0654,38.1419,38.0272,38.0941,163398.0
2016-08-30 10:00:00,39.89,39.98,39.69,39.8,223050.0,38.1037,38.1896,37.9126,38.0177,223050.0
2016-08-30 10:10:00,39.8,39.84,39.56,39.56,140422.0,38.0177,38.0559,37.7884,37.7884,140422.0
2016-08-30 10:20:00,39.59,39.77,39.57,39.76,113274.0,37.8171,37.989,37.798,37.9795,113274.0
2016-08-30 10:30:00,39.77,39.78,39.51,39.58,182428.0,37.989,37.9986,37.7407,37.8075,182428.0
2016-08-30 10:40:00,39.54,39.69,39.54,39.65,101336.0,37.7693,37.9126,37.7693,37.8744,101336.0
2016-08-30 10:50:00,39.63,39.7,39.54,39.63,106808.0,37.8553,37.9222,37.7693,37.8553,106808.0
2016-08-30 11:00:00,39.62,39.81,39.6,39.7,187988.0,37.8457,38.0272,37.8266,37.9222,187988.0
2016-08-30 11:10:00,39.66,39.7,39.62,39.66,34238.0,37.884,37.9222,37.8457,37.884,34238.0
2016-08-30 11:20:00,39.7,39.73,39.66,39.69,30710.0,37.9222,37.9508,37.884,37.9126,30710.0
2016-08-30 11:30:00,39.7,39.74,39.6,39.71,58196.0,37.9222,37.9604,37.8266,37.9317,58196.0
2016-08-30 11:40:00,39.73,39.74,39.66,39.73,47636.0,37.9508,37.9604,37.884,37.9508,47636.0
2016-08-30 11:50:00,39.72,39.81,39.72,39.8,93776.0,37.9413,38.0272,37.9413,38.0177,93776.0
2016-08-30 12:00:00,39.8,39.94,39.8,39.89,249564.0,38.0177,38.1514,38.0177,38.1037,249564.0
2016-08-30 12:10:00,39.89,39.9,39.81,39.84,120726.0,38.1037,38.1132,38.0272,38.0559,120726.0
2016-08-30 12:20:00,39.84,39.88,39.73,39.75,131654.0,38.0559,38.0941,37.9508,37.9699,131654.0
2016-08-30 12:30:00,39.74,39.81,39.74,39.81,74318.0,37.9604,38.0272,37.9604,38.0272,74318.0
2016-08-30 12:40:00,39.81,39.83,39.7,39.75,128186.0,38.0272,38.0463,37.9222,37.9699,128186.0
2016-08-30 12:50:00,39.73,39.76,39.68,39.69,109710.0,37.9508,37.9795,37.9031,37.9126,109710.0
2016-08-30 13:00:00,39.68,39.73,39.62,39.7,110856.0,37.9031,37.9508,37.8457,37.9222,110856.0
2016-08-30 13:10:00,39.73,39.73,39.63,39.63,71424.0,37.9508,37.9508,37.8553,37.8553,71424.0
2016-08-30 13:20:00,39.63,39.69,39.61,39.63,82674.0,37.8553,37.9126,37.8362,37.8553,82674.0
2016-08-30 13:30:00,39.63,39.7,39.62,39.67,105098.0,37.8553,37.9222,37.8457,37.8935,105098.0
2016-08-30 13:40:00,39.66,39.67,39.57,39.59,151726.0,37.884,37.8935,37.798,37.8171,151726.0
2016-08-30 13:50:00,39.58,39.58,39.45,39.51,378682.0,37.8075,37.8075,37.6834,37.7407,378682.0
2016-08-30 14:00:00,39.51,39.51,39.32,39.33,112700.0,37.7407,37.7407,37.5592,37.5687,112700.0
2016-08-30 14:10:00,39.32,39.38,39.22,39.23,122168.0,37.5592,37.6165,37.4637,37.4732,122168.0
2016-08-30 14:20:00,39.23,39.35,39.23,39.33,93550.0,37.4732,37.5878,37.4732,37.5687,93550.0
2016-08-30 14:30:00,39.33,39.47,39.24,39.41,75436.0,37.5687,37.7025,37.4828,37.6451,75436.0
2016-08-30 14:40:00,39.45,39.5,39.4,39.46,87632.0,37.6834,37.7311,37.6356,37.6929,87632.0
2016-08-30 14:50:00,39.47,39.52,39.43,39.46,81592.0,37.7025,37.7502,37.6643,37.6929,81592.0
2016-08-30 15:00:00,39.46,39.58,39.36,39.52,157568.0,37.6929,37.8075,37.5974,37.7502,157568.0
2016-08-30 15:10:00,39.52,39.57,39.45,39.55,54596.0,37.7502,37.798,37.6834,37.7789,54596.0
2016-08-30 15:20:00,39.52,39.56,39.46,39.56,63158.0,37.7502,37.7884,37.6929,37.7884,63158.0
2016-08-30 15:30:00,39.58,39.74,39.55,39.72,238530.0,37.8075,37.9604,37.7789,37.9413,238530.0
2016-08-30 15:40:00,39.72,39.72,39.62,39.63,229476.0,37.9413,37.9413,37.8457,37.8553,229476.0
2016-08-30 15:50:00,39.62,39.75,39.58,39.74,195328.0,37.8457,37.9699,37.8075,37.9604,195328.0
2016-08-31 09:30:00,39.62,39.71,39.42,39.45,327000.0,37.8457,37.9317,37.6547,37.6834,327000.0
2016-08-31 09:40:00,39.46,39.63,39.4,39.62,528878.0,37.6929,37.8553,37.6356,37.8457,528878.0
2016-08-31 09:50:00,39.62,39.64,39.51,39.52,263802.0,37.8457,37.8648,37.7407,37.7502,263802.0
2016-08-31 10:00:00,39.52,39.63,39.48,39.52,335698.0,37.7502,37.8553,37.712,37.7502,335698.0
2016-08-31 10:10:00,39.5,39.59,39.34,39.37,217902.0,37.7311,37.8171,37.5783,37.6069,217902.0
2016-08-31 10:20:00,39.38,39.44,39.25,39.27,141724.0,37.6165,37.6738,37.4923,37.5114,141724.0
2016-08-31 10:30:00,39.25,39.26,38.76,38.88,553992.0,37.4923,37.5019,37.0243,37.1389,553992.0
2016-08-31 10:40:00,38.88,38.91,38.71,38.75,280818.0,37.1389,37.1675,36.9765,37.0147,280818.0
2016-08-31 10:50:00,38.77,38.87,38.62,38.63,215594.0,37.0338,37.1293,36.8905,36.9001,215594.0
2016-08-31 11:00:00,38.62,38.76,38.51,38.59,217740.0,36.8905,37.0243,36.7855,36.8619,217740.0
2016-08-31 11:10:00,38.57,38.74,38.52,38.67,173040.0,36.8428,37.0052,36.795,36.9383,173040.0
2016-08-31 11:20:00,38.68,38.85,38.65,38.85,196464.0,36.9478,37.1102,36.9192,37.1102,196464.0
2016-08-31 11:30:00,38.88,38.88,38.62,38.81,113116.0,37.1389,37.1389,36.8905,37.072,113116.0
2016-08-31 11:40:00,38.8,38.88,38.72,38.78,140414.0,37.0625,37.1389,36.986,37.0434,140414.0
2016-08-31 11:50:00,38.77,38.82,38.68,38.72,170202.0,37.0338,37.0816,36.9478,36.986,170202.0
2016-08-31 12:00:00,38.7,38.7,38.56,38.7,205316.0,36.9669,36.9669,36.8332,36.9669,205316.0
2016-08-31 12:10:00,38.7,38.72,38.52,38.55,122156.0,36.9669,36.986,36.795,36.8237,122156.0
2016-08-31 12:20:00,38.55,38.64,38.52,38.62,196978.0,36.8237,36.9096,36.795,36.8905,196978.0
2016-08-31 12:30:00,38.59,38.74,38.44,38.69,323198.0,36.8619,37.0052,36.7186,36.9574,323198.0
2016-08-31 12:40:00,38.71,38.84,38.68,38.79,188850.0,36.9765,37.1007,36.9478,37.0529,188850.0
2016-08-31 12:50:00,38.79,38.82,38.71,38.73,90478.0,37.0529,37.0816,36.9765,36.9956,90478.0
2016-08-31 13:00:00,38.71,38.74,38.58,38.58,174566.0,36.9765,37.0052,36.8523,36.8523,174566.0
2016-08-31 13:10:00,38.58,38.61,38.51,38.57,70316.0,36.8523,36.881,36.7855,36.8428,70316.0
2016-08-31 13:20:00,38.6,38.74,38.57,38.72,115192.0,36.8714,37.0052,36.8428,36.986,115192.0
2016-08-31 13:30:00,38.74,38.76,38.65,38.74,69180.0,37.0052,37.0243,36.9192,37.0052,69180.0
2016-08-31 13:40:00,38.74,38.84,38.74,38.8,105910.0,37.0052,37.1007,37.0052,37.0625,105910.0
2016-08-31 13:50:00,38.78,38.83,38.76,38.76,47840.0,37.0434,37.0911,37.0243,37.0243,47840.0
2016-08-31 14:00:00,38.76,39.13,38.74,39.1,372458.0,37.0243,37.3777,37.0052,37.349,372458.0
2016-08-31 14:10:00,39.1,39.19,39.06,39.06,206192.0,37.349,37.435,37.3108,37.3108,206192.0
2016-08-31 14:20:00,39.06,39.1,39.02,39.07,40718.0,37.3108,37.349,37.2726,37.3204,40718.0
2016-08-31 14:30:00,39.07,39.08,38.99,39.04,52478.0,37.3204,37.3299,37.244,37.2917,52478.0
2016-08-31 14:40:00,39.02,39.02,38.89,38.93,101446.0,37.2726,37.2726,37.1484,37.1866,101446.0
2016-08-31 14:50:00,38.91,38.96,38.82,38.83,109636.0,37.1675,37.2153,37.0816,37.0911,109636.0
2016-08-31 15:00:00,38.82,39.05,38.78,39.03,72762.0,37.0816,37.3013,37.0434,37.2822,72762.0
2016-08-31 15:10:00,39.02,39.12,38.96,39.09,169158.0,37.2726,37.3681,37.2153,37.3395,169158.0
2016-08-31 15:20:00,39.1,39.18,39.05,39.14,125258.0,37.349,37.4254,37.3013,37.3872,125258.0
2016-08-31 15:30:00,39.17,39.24,39.1,39.21,264444.0,37.4159,37.4828,37.349,37.4541,264444.0
2016-08-31 15:40:00,39.22,39.42,39.22,39.27,461036.0,37.4637,37.6547,37.4637,37.5114,461036.0
2016-08-31 15:50:00,39.27,39.38,39.06,39.09,406170.0,37.5114,37.6165,37.3108,37.3395,406170.0
2016-09-01 09:30:00,39.19,39.44,39.13,39.31,316878.0,37.435,37.6738,37.3777,37.5496,316878.0
2016-09-01 09:40:00,39.34,39.37,39.15,39.2,243218.0,37.5783,37.6069,37.3968,37.4446,243218.0
2016-09-01 09:50:00,39.23,39.23,38.71,38.85,310208.0,37.4732,37.4732,36.9765,37.1102,310208.0
2016-09-01 10:00:00,38.81,38.96,38.62,38.88,295384.0,37.072,37.2153,36.8905,37.1389,295384.0
2016-09-01 10:10:00,38.92,38.99,38.76,38.77,211280.0,37.1771,37.244,37.0243,37.0338,211280.0
2016-09-01 10:20:00,38.77,38.77,38.49,38.49,238782.0,37.0338,37.0338,36.7663,36.7663,238782.0
2016-09-01 10:30:00,38.48,38.48,37.99,38.05,409046.0,36.7568,36.7568,36.2887,36.3461,409046.0
2016-09-01 10:40:00,38.05,38.22,38.02,38.19,232586.0,36.3461,36.5084,36.3174,36.4798,232586.0
2016-09-01 10:50:00,38.18,38.33,38.12,38.12,276614.0,36.4702,36.6135,36.4129,36.4129,276614.0
2016-09-01 11:00:00,38.1,38.2,37.94,38.1,281026.0,36.3938,36.4893,36.241,36.3938,281026.0
2016-09-01 11:10:00,38.1,38.26,38.07,38.24,171790.0,36.3938,36.5466,36.3652,36.5275,171790.0
2016-09-01 11:20:00,38.23,38.5,38.16,38.5,281432.0,36.518,36.7759,36.4511,36.7759,281432.0
2016-09-01 11:30:00,38.49,38.57,38.41,38.44,92462.0,36.7663,36.8428,36.6899,36.7186,92462.0
2016-09-01 11:40:00,38.44,38.48,38.32,38.33,36740.0,36.7186,36.7568,36.604,36.6135,36740.0
2016-09-01 11:50:00,38.32,38.43,38.26,38.39,148770.0,36.604,36.709,36.5466,36.6708,148770.0
2016-09-01 12:00:00,38.41,38.42,38.34,38.34,71832.0,36.6899,36.6995,36.6231,36.6231,71832.0
2016-09-01 12:10:00,38.34,38.65,38.31,38.62,256306.0,36.6231,36.9192,36.5944,36.8905,256306.0
2016-09-01 12:20:00,38.62,38.97,38.59,38.91,395222.0,36.8905,37.2249,36.8619,37.1675,395222.0
2016-09-01 12:30:00,38.92,39.16,38.92,38.99,301902.0,37.1771,37.4063,37.1771,37.244,301902.0
2016-09-01 12:40:00,39.01,39.01,38.91,38.92,59784.0,37.2631,37.2631,37.1675,37.1771,59784.0
2016-09-01 12:50:00,38.9,38.99,38.8,38.8,83606.0,37.158,37.244,37.0625,37.0625,83606.0
2016-09-01 13:00:00,38.83,38.86,38.81,38.83,34226.0,37.0911,37.1198,37.072,37.0911,34226.0
2016-09-01 13:10:00,38.82,38.85,38.74,38.85,78070.0,37.0816,37.1102,37.0052,37.1102,78070.0
2016-09-01 13:20:00,38.85,38.9,38.81,38.87,64174.0,37.1102,37.158,37.072,37.1293,64174.0
2016-09-01 13:30:00,38.88,38.9,38.76,38.77,69666.0,37.1389,37.158,37.0243,37.0338,69666.0
2016-09-01 13:40:00,38.78,38.8,38.71,38.71,53086.0,37.0434,37.0625,36.9765,36.9765,53086.0
2016-09-01 13:50:00,38.76,38.76,38.63,38.65,54640.0,37.0243,37.0243,36.9001,36.9192,54640.0
2016-09-01 14:00:00,38.62,38.62,38.43,38.47,208172.0,36.8905,36.8905,36.709,36.7472,208172.0
2016-09-01 14:10:00,38.48,38.55,38.43,38.55,65204.0,36.7568,36.8237,36.709,36.8237,65204.0
2016-09-01 14:20:00,38.55,38.77,38.51,38.77,117740.0,36.8237,37.0338,36.7855,37.0338,117740.0
2016-09-01 14:30:00,38.77,38.77,38.56,38.57,95224.0,37.0338,37.0338,36.8332,36.8428,95224.0
2016-09-01 14:40:00,38.6,38.74,38.57,38.68,93404.0,36.8714,37.0052,36.8428,36.9478,93404.0
2016-09-01 14:50:00,38.68,38.73,38.62,38.69,55544.0,36.9478,36.9956,36.8905,36.9574,55544.0
2016-09-01 15:00:00,38.7,38.7,38.46,38.5,90048.0,36.9669,36.9669,36.7377,36.7759,90048.0
2016-09-01 15:10:00,38.52,38.62,38.48,38.6,79840.0,36.795,36.8905,36.7568,36.8714,79840.0
2016-09-01 15:20:00,38.6,38.7,38.57,38.59,107862.0,36.8714,36.9669,36.8428,36.8619,107862.0
2016-09-01 15:30:00,38.59,38.64,38.58,38.61,66926.0,36.8619,36.9096,36.8523,36.881,66926.0
2016-09-01 15:40:00,38.62,38.77,38.62,38.73,133374.0,36.8905,37.0338,36.8905,36.9956,133374.0
2016-09-01 15:50:00,38.74,39.15,38.74,39.13,830196.0,37.0052,37.3968,37.0052,37.3777,830196.0
2016-09-02 09:30:00,39.8,39.95,39.44,39.68,776250.0,38.0177,38.161,37.6738,37.9031,776250.0
2016-09-02 09:40:00,39.69,40.0,39.56,39.97,747948.0,37.9126,38.2087,37.7884,38.1801,747948.0
2016-09-02 09:50:00,40.0,40.22,39.97,40.12,379236.0,38.2087,38.4189,38.1801,38.3234,379236.0
2016-09-02 10:00:00,40.13,40.29,39.92,39.97,301950.0,38.3329,38.4857,38.1323,38.1801,301950.0
2016-09-02 10:10:00,39.99,40.03,39.79,39.84,224272.0,38.1992,38.2374,38.0081,38.0559,224272.0
2016-09-02 10:20:00,39.85,40.05,39.8,40.05,156912.0,38.0654,38.2565,38.0177,38.2565,156912.0
2016-09-02 10:30:00,40.05,40.11,39.94,40.02,177296.0,38.2565,38.3138,38.1514,38.2278,177296.0
2016-09-02 10:40:00,40.01,40.06,39.88,39.88,93114.0,38.2183,38.266,38.0941,38.0941,93114.0
2016-09-02 10:50:00,39.9,40.04,39.88,39.97,73146.0,38.1132,38.2469,38.0941,38.1801,73146.0
2016-09-02 11:00:00,39.94,40.09,39.94,39.99,106456.0,38.1514,38.2947,38.1514,38.1992,106456.0
2016-09-02 11:10:00,40.02,40.03,39.87,39.95,59702.0,38.2278,38.2374,38.0845,38.161,59702.0
2016-09-02 11:20:00,39.94,39.99,39.85,39.88,125730.0,38.1514,38.1992,38.0654,38.0941,125730.0
2016-09-02 11:30:00,39.9,39.91,39.8,39.84,80844.0,38.1132,38.1228,38.0177,38.0559,80844.0
2016-09-02 11:40:00,39.85,39.99,39.82,39.92,46618.0,38.0654,38.1992,38.0368,38.1323,46618.0
2016-09-02 11:50:00,39.93,40.08,39.93,40.04,99674.0,38.1419,38.2851,38.1419,38.2469,99674.0
2016-09-02 12:00:00,40.07,40.1,40.01,40.04,101536.0,38.2756,38.3043,38.2183,38.2469,101536.0
2016-09-02 12:10:00,40.01,40.02,39.8,39.81,103842.0,38.2183,38.2278,38.0177,38.0272,103842.0
2016-09-02 12:20:00,39.8,39.85,39.73,39.84,63866.0,38.0177,38.0654,37.9508,38.0559,63866.0
2016-09-02 12:30:00,39.84,39.95,39.82,39.91,76632.0,38.0559,38.161,38.0368,38.1228,76632.0
2016-09-02 12:40:00,39.89,39.9,39.8,39.81,19166.0,38.1037,38.1132,38.0177,38.0272,19166.0
2016-09-02 12:50:00,39.83,40.01,39.83,39.92,56622.0,38.0463,38.2183,38.0463,38.1323,56622.0
2016-09-02 13:00:00,39.92,39.94,39.78,39.8,39422.0,38.1323,38.1514,37.9986,38.0177,39422.0
2016-09-02 13:10:00,39.85,39.97,39.8,39.88,21440.0,38.0654,38.1801,38.0177,38.0941,21440.0
2016-09-02 13:20:00,39.88,39.96,39.87,39.93,33348.0,38.0941,38.1705,38.0845,38.1419,33348.0
2016-09-02 13:30:00,39.88,39.88,39.73,39.73,35900.0,38.0941,38.0941,37.9508,37.9508,35900.0
2016-09-02 13:40:00,39.73,39.76,39.64,39.72,88696.0,37.9508,37.9795,37.8648,37.9413,88696.0
2016-09-02 13:50:00,39.71,39.77,39.7,39.71,62286.0,37.9317,37.989,37.9222,37.9317,62286.0
2016-09-02 14:00:00,39.72,39.89,39.7,39.84,88052.0,37.9413,38.1037,37.9222,38.0559,88052.0
2016-09-02 14:10:00,39.85,39.99,39.82,39.97,88526.0,38.0654,38.1992,38.0368,38.1801,88526.0
2016-09-02 14:20:00,39.95,40.0,39.9,39.91,50836.0,38.161,38.2087,38.1132,38.1228,50836.0
2016-09-02 14:30:00,39.92,39.92,39.81,39.85,54046.0,38.1323,38.1323,38.0272,38.0654,54046.0
2016-09-02 14:40:00,39.87,40.0,39.87,39.94,49206.0,38.0845,38.2087,38.0845,38.1514,49206.0
2016-09-02 14:50:00,39.95,39.99,39.93,39.96,51734.0,38.161,38.1992,38.1419,38.1705,51734.0
2016-09-02 15:00:00,39.97,40.06,39.92,39.92,132158.0,38.1801,38.266,38.1323,38.1323,132158.0
2016-09-02 15:10:00,39.92,40.04,39.91,40.01,113444.0,38.1323,38.2469,38.1228,38.2183,113444.0
2016-09-02 15:20:00,40.02,40.07,40.0,40.06,63158.0,38.2278,38.2756,38.2087,38.266,63158.0
2016-09-02 15:30:00,40.05,40.1,40.02,40.06,76984.0,38.2565,38.3043,38.2278,38.266,76984.0
2016-09-02 15:40:00,40.08,40.12,40.01,40.03,128362.0,38.2851,38.3234,38.2183,38.2374,128362.0
2016-09-02 15:50:00,40.04,40.27,40.02,40.27,445832.0,38.2469,38.4666,38.2278,38.4666,445832.0
2016-09-06 09:30:00,40.67,40.73,40.43,40.47,385924.0,38.8487,38.906,38.6195,38.6577,385924.0
2016-09-06 09:40:00,40.51,40.6,40.42,40.46,180936.0,38.6959,38.7819,38.6099,38.6481,180936.0
2016-09-06 09:50:00,40.47,40.5,40.31,40.42,282244.0,38.6577,38.6863,38.5048,38.6099,282244.0
2016-09-06 10:00:00,40.4,40.47,40.05,40.15,421336.0,38.5908,38.6577,38.2565,38.352,421336.0
2016-09-06 10:10:00,40.19,40.22,39.83,39.85,291370.0,38.3902,38.4189,38.0463,38.0654,291370.0
2016-09-06 10:20:00,39.87,39.96,39.77,39.93,300680.0,38.0845,38.1705,37.989,38.1419,300680.0
2016-09-06 10:30:00,39.93,40.1,39.92,40.04,232824.0,38.1419,38.3043,38.1323,38.2469,232824.0
2016-09-06 10:40:00,40.02,40.05,39.84,39.88,136648.0,38.2278,38.2565,38.0559,38.0941,136648.0
2016-09-06 10:50:00,39.88,39.95,39.84,39.92,71862.0,38.0941,38.161,38.0559,38.1323,71862.0
2016-09-06 11:00:00,39.93,40.02,39.85,39.87,116572.0,38.1419,38.2278,38.0654,38.0845,116572.0
2016-09-06 11:10:00,39.88,40.13,39.85,40.11,171572.0,38.0941,38.3329,38.0654,38.3138,171572.0
2016-09-06 11:20:00,40.13,40.22,40.05,40.17,131566.0,38.3329,38.4189,38.2565,38.3711,131566.0
2016-09-06 11:30:00,40.18,40.2,40.0,40.03,98354.0,38.3807,38.3998,38.2087,38.2374,98354.0
2016-09-06 11:40:00,40.05,40.24,39.96,40.19,140858.0,38.2565,38.438,38.1705,38.3902,140858.0
2016-09-06 11:50:00,40.21,40.24,40.13,40.22,86294.0,38.4093,38.438,38.3329,38.4189,86294.0
2016-09-06 12:00:00,40.24,40.31,40.2,40.3,171520.0,38.438,38.5048,38.3998,38.4953,171520.0
2016-09-06 12:10:00,40.29,40.32,40.24,40.27,53204.0,38.4857,38.5144,38.438,38.4666,53204.0
2016-09-06 12:20:00,40.27,40.27,40.2,40.24,25812.0,38.4666,38.4666,38.3998,38.438,25812.0
2016-09-06 12:30:00,40.23,40.39,40.21,40.27,129676.0,38.4284,38.5813,38.4093,38.4666,129676.0
2016-09-06 12:40:00,40.24,40.38,40.24,40.37,73422.0,38.438,38.5717,38.438,38.5622,73422.0
2016-09-06 12:50:00,40.35,40.37,40.27,40.29,48458.0,38.5431,38.5622,38.4666,38.4857,48458.0
2016-09-06 13:00:00,40.27,40.33,40.2,40.22,67514.0,38.4666,38.524,38.3998,38.4189,67514.0
2016-09-06 13:10:00,40.22,40.29,40.22,40.26,55938.0,38.4189,38.4857,38.4189,38.4571,55938.0
2016-09-06 13:20:00,40.25,40.3,40.22,40.27,34218.0,38.4475,38.4953,38.4189,38.4666,34218.0
2016-09-06 13:30:00,40.24,40.27,40.23,40.25,38690.0,38.438,38.4666,38.4284,38.4475,38690.0
2016-09-06 13:40:00,40.27,40.35,40.27,40.35,129918.0,38.4666,38.5431,38.4666,38.5431,129918.0
2016-09-06 13:50:00,40.36,40.37,40.26,40.27,65958.0,38.5526,38.5622,38.4571,38.4666,65958.0
2016-09-06 14:00:00,40.3,40.3,40.2,40.21,47564.0,38.4953,38.4953,38.3998,38.4093,47564.0
2016-09-06 14:10:00,40.22,40.29,40.17,40.27,48724.0,38.4189,38.4857,38.3711,38.4666,48724.0
2016-09-06 14:20:00,40.27,40.3,40.23,40.27,24126.0,38.4666,38.4953,38.4284,38.4666,24126.0
2016-09-06 14:30:00,40.26,40.36,40.26,40.33,79360.0,38.4571,38.5526,38.4571,38.524,79360.0
2016-09-06 14:40:00,40.34,40.35,40.24,40.29,38486.0,38.5335,38.5431,38.438,38.4857,38486.0
2016-09-06 14:50:00,40.28,40.33,40.27,40.31,35032.0,38.4762,38.524,38.4666,38.5048,35032.0
2016-09-06 15:00:00,40.31,40.33,40.24,40.25,46372.0,38.5048,38.524,38.438,38.4475,46372.0
2016-09-06 15:10:00,40.26,40.29,40.2,40.27,81214.0,38.4571,38.4857,38.3998,38.4666,81214.0
2016-09-06 15:20:00,40.29,40.3,40.19,40.24,68264.0,38.4857,38.4953,38.3902,38.438,68264.0
2016-09-06 15:30:00,40.24,40.26,40.21,40.25,43354.0,38.438,38.4571,38.4093,38.4475,43354.0
2016-09-06 15:40:00,40.26,40.34,40.24,40.29,94694.0,38.4571,38.5335,38.438,38.4857,94694.0
2016-09-06 15:50:00,40.29,40.42,40.27,40.41,328878.0,38.4857,38.6099,38.4666,38.6004,328878.0
2016-09-07 09:30:00,40.31,40.48,40.24,40.4,259212.0,38.5048,38.6672,38.438,38.5908,259212.0
2016-09-07 09:40:00,40.4,40.52,40.37,40.45,205762.0,38.5908,38.7054,38.5622,38.6386,205762.0
2016-09-07 09:50:00,40.44,40.49,40.31,40.48,140578.0,38.629,38.6768,38.5048,38.6672,140578.0
2016-09-07 10:00:00,40.5,40.66,40.45,40.58,302226.0,38.6863,38.8392,38.6386,38.7628,302226.0
2016-09-07 10:10:00,40.62,40.74,40.61,40.69,166916.0,38.801,38.9156,38.7914,38.8678,166916.0
2016-09-07 10:20:00,40.68,40.79,40.68,40.77,166824.0,38.8583,38.9634,38.8583,38.9442,166824.0
2016-09-07 10:30:00,40.79,40.81,40.71,40.73,158808.0,38.9634,38.9825,38.8869,38.906,158808.0
2016-09-07 10:40:00,40.73,40.76,40.43,40.46,179246.0,38.906,38.9347,38.6195,38.6481,179246.0
2016-09-07 10:50:00,40.45,40.6,40.43,40.57,122168.0,38.6386,38.7819,38.6195,38.7532,122168.0
2016-09-07 11:00:00,40.56,40.65,40.52,40.6,116084.0,38.7437,38.8296,38.7054,38.7819,116084.0
2016-09-07 11:10:00,40.63,40.65,40.49,40.49,100810.0,38.8105,38.8296,38.6768,38.6768,100810.0
2016-09-07 11:20:00,40.49,40.55,40.47,40.49,50958.0,38.6768,38.7341,38.6577,38.6768,50958.0
2016-09-07 11:30:00,40.49,40.6,40.49,40.6,61504.0,38.6768,38.7819,38.6768,38.7819,61504.0
2016-09-07 11:40:00,40.6,40.6,40.52,40.54,82748.0,38.7819,38.7819,38.7054,38.7245,82748.0
2016-09-07 11:50:00,40.54,40.62,40.54,40.62,41670.0,38.7245,38.801,38.7245,38.801,41670.0
2016-09-07 12:00:00,40.6,40.67,40.56,40.59,87312.0,38.7819,38.8487,38.7437,38.7723,87312.0
2016-09-07 12:10:00,40.59,40.63,40.49,40.49,56278.0,38.7723,38.8105,38.6768,38.6768,56278.0
2016-09-07 12:20:00,40.49,40.49,40.34,40.45,156592.0,38.6768,38.6768,38.5335,38.6386,156592.0
2016-09-07 12:30:00,40.43,40.57,40.42,40.57,108276.0,38.6195,38.7532,38.6099,38.7532,108276.0
2016-09-07 12:40:00,40.58,40.74,40.56,40.68,242210.0,38.7628,38.9156,38.7437,38.8583,242210.0
2016-09-07 12:50:00,40.7,40.7,40.64,40.68,28462.0,38.8774,38.8774,38.8201,38.8583,28462.0
2016-09-07 13:00:00,40.7,40.77,40.61,40.76,73392.0,38.8774,38.9442,38.7914,38.9347,73392.0
2016-09-07 13:10:00,40.78,40.8,40.7,40.78,70992.0,38.9538,38.9729,38.8774,38.9538,70992.0
2016-09-07 13:20:00,40.78,40.8,40.7,40.7,46944.0,38.9538,38.9729,38.8774,38.8774,46944.0
2016-09-07 13:30:00,40.74,40.74,40.68,40.68,7252.0,38.9156,38.9156,38.8583,38.8583,7252.0
2016-09-07 13:40:00,40.69,40.74,40.68,40.71,14252.0,38.8678,38.9156,38.8583,38.8869,14252.0
2016-09-07 13:50:00,40.7,40.74,40.69,40.72,34190.0,38.8774,38.9156,38.8678,38.8965,34190.0
2016-09-07 14:00:00,40.71,40.75,40.71,40.71,26846.0,38.8869,38.9251,38.8869,38.8869,26846.0
2016-09-07 14:10:00,40.74,40.82,40.73,40.82,88418.0,38.9156,38.992,38.906,38.992,88418.0
2016-09-07 14:20:00,40.82,40.85,40.77,40.77,62096.0,38.992,39.0207,38.9442,38.9442,62096.0
2016-09-07 14:30:00,40.77,40.77,40.63,40.73,92982.0,38.9442,38.9442,38.8105,38.906,92982.0
2016-09-07 14:40:00,40.73,40.8,40.72,40.8,60788.0,38.906,38.9729,38.8965,38.9729,60788.0
2016-09-07 14:50:00,40.79,40.87,40.79,40.86,55824.0,38.9634,39.0398,38.9634,39.0302,55824.0
2016-09-07 15:00:00,40.87,41.0,40.85,40.95,106136.0,39.0398,39.1639,39.0207,39.1162,106136.0
2016-09-07 15:10:00,40.95,40.99,40.93,40.98,58688.0,39.1162,39.1544,39.0971,39.1448,58688.0
2016-09-07 15:20:00,40.98,41.0,40.94,40.97,55776.0,39.1448,39.1639,39.1066,39.1353,55776.0
2016-09-07 15:30:00,40.97,41.02,40.95,41.01,143368.0,39.1353,39.1831,39.1162,39.1735,143368.0
2016-09-07 15:40:00,41.01,41.1,41.01,41.1,110692.0,39.1735,39.2595,39.1735,39.2595,110692.0
2016-09-07 15:50:00,41.1,41.18,41.05,41.15,258164.0,39.2595,39.3359,39.2117,39.3072,258164.0
2016-09-08 09:30:00,41.02,41.05,40.71,40.74,303586.0,39.1831,39.2117,38.8869,38.9156,303586.0
2016-09-08 09:40:00,40.71,40.9,40.7,40.75,418828.0,38.8869,39.0684,38.8774,38.9251,418828.0
2016-09-08 09:50:00,40.75,40.76,40.55,40.69,380780.0,38.9251,38.9347,38.7341,38.8678,380780.0
2016-09-08 10:00:00,40.69,40.82,40.64,40.69,221324.0,38.8678,38.992,38.8201,38.8678,221324.0
2016-09-08 10:10:00,40.68,40.77,40.52,40.74,233928.0,38.8583,38.9442,38.7054,38.9156,233928.0
2016-09-08 10:20:00,40.75,40.84,40.68,40.77,138960.0,38.9251,39.0111,38.8583,38.9442,138960.0
2016-09-08 10:30:00,40.77,41.01,40.74,40.9,425706.0,38.9442,39.1735,38.9156,39.0684,425706.0
2016-09-08 10:40:00,40.91,40.92,40.68,40.72,224416.0,39.078,39.0875,38.8583,38.8965,224416.0
2016-09-08 10:50:00,40.7,40.8,40.67,40.77,95574.0,38.8774,38.9729,38.8487,38.9442,95574.0
2016-09-08 11:00:00,40.79,40.99,40.78,40.91,381988.0,38.9634,39.1544,38.9538,39.078,381988.0
2016-09-08 11:10:00,40.97,41.1,40.92,40.92,288384.0,39.1353,39.2595,39.0875,39.0875,288384.0
2016-09-08 11:20:00,40.93,40.96,40.88,40.91,88366.0,39.0971,39.1257,39.0493,39.078,88366.0
2016-09-08 11:30:00,40.94,40.94,40.73,40.85,120518.0,39.1066,39.1066,38.906,39.0207,120518.0
2016-09-08 11:40:00,40.82,40.93,40.82,40.93,69138.0,38.992,39.0971,38.992,39.0971,69138.0
2016-09-08 11:50:00,40.93,41.05,40.92,40.95,72082.0,39.0971,39.2117,39.0875,39.1162,72082.0
2016-09-08 12:00:00,40.95,40.98,40.85,40.87,32898.0,39.1162,39.1448,39.0207,39.0398,32898.0
2016-09-08 12:10:00,40.88,40.91,40.82,40.9,39902.0,39.0493,39.078,38.992,39.0684,39902.0
2016-09-08 12:20:00,40.89,40.98,40.82,40.87,83564.0,39.0589,39.1448,38.992,39.0398,83564.0
2016-09-08 12:30:00,40.88,40.99,40.77,40.97,55580.0,39.0493,39.1544,38.9442,39.1353,55580.0
2016-09-08 12:40:00,40.98,41.04,40.95,41.02,120368.0,39.1448,39.2022,39.1162,39.1831,120368.0
2016-09-08 12:50:00,41.01,41.08,40.99,41.06,153380.0,39.1735,39.2404,39.1544,39.2213,153380.0
2016-09-08 13:00:00,41.06,41.15,41.04,41.09,210852.0,39.2213,39.3072,39.2022,39.2499,210852.0
2016-09-08 13:10:00,41.1,41.1,41.02,41.06,32476.0,39.2595,39.2595,39.1831,39.2213,32476.0
2016-09-08 13:20:00,41.03,41.07,41.0,41.02,24676.0,39.1926,39.2308,39.1639,39.1831,24676.0
2016-09-08 13:30:00,41.02,41.02,40.85,40.88,65570.0,39.1831,39.1831,39.0207,39.0493,65570.0
2016-09-08 13:40:00,40.87,40.9,40.73,40.73,128478.0,39.0398,39.0684,38.906,38.906,128478.0
2016-09-08 13:50:00,40.72,40.87,40.69,40.87,215876.0,38.8965,39.0398,38.8678,39.0398,215876.0
2016-09-08 14:00:00,40.85,40.92,40.8,40.89,108642.0,39.0207,39.0875,38.9729,39.0589,108642.0
2016-09-08 14:10:00,40.89,40.94,40.84,40.91,45696.0,39.0589,39.1066,39.0111,39.078,45696.0
2016-09-08 14:20:00,40.92,41.01,40.83,40.87,111488.0,39.0875,39.1735,39.0016,39.0398,111488.0
2016-09-08 14:30:00,40.85,40.88,40.8,40.84,68704.0,39.0207,39.0493,38.9729,39.0111,68704.0
2016-09-08 14:40:00,40.87,40.95,40.86,40.95,55056.0,39.0398,39.1162,39.0302,39.1162,55056.0
2016-09-08 14:50:00,40.93,40.93,40.85,40.86,47962.0,39.0971,39.0971,39.0207,39.0302,47962.0
2016-09-08 15:00:00,40.87,40.88,40.8,40.83,140870.0,39.0398,39.0493,38.9729,39.0016,140870.0
2016-09-08 15:10:00,40.8,40.9,40.8,40.87,60776.0,38.9729,39.0684,38.9729,39.0398,60776.0
2016-09-08 15:20:00,40.85,40.91,40.83,40.88,46478.0,39.0207,39.078,39.0016,39.0493,46478.0
2016-09-08 15:30:00,40.89,40.92,40.87,40.9,27814.0,39.0589,39.0875,39.0398,39.0684,27814.0
2016-09-08 15:40:00,40.88,40.93,40.84,40.85,107948.0,39.0493,39.0971,39.0111,39.0207,107948.0
2016-09-08 15:50:00,40.87,40.97,40.79,40.91,314410.0,39.0398,39.1353,38.9634,39.078,314410.0
2016-09-09 09:30:00,39.95,39.97,39.6,39.71,696584.0,38.161,38.1801,37.8266,37.9317,696584.0
2016-09-09 09:40:00,39.68,39.81,39.57,39.63,376164.0,37.9031,38.0272,37.798,37.8553,376164.0
2016-09-09 09:50:00,39.6,39.63,39.13,39.25,619238.0,37.8266,37.8553,37.3777,37.4923,619238.0
2016-09-09 10:00:00,39.25,39.3,39.08,39.13,281430.0,37.4923,37.5401,37.3299,37.3777,281430.0
2016-09-09 10:10:00,39.13,39.35,39.07,39.17,403266.0,37.3777,37.5878,37.3204,37.4159,403266.0
2016-09-09 10:20:00,39.19,39.33,39.08,39.2,223484.0,37.435,37.5687,37.3299,37.4446,223484.0
2016-09-09 10:30:00,39.19,39.24,38.92,38.96,454346.0,37.435,37.4828,37.1771,37.2153,454346.0
2016-09-09 10:40:00,39.01,39.08,38.84,38.91,187908.0,37.2631,37.3299,37.1007,37.1675,187908.0
2016-09-09 10:50:00,38.9,39.09,38.9,39.08,152544.0,37.158,37.3395,37.158,37.3299,152544.0
2016-09-09 11:00:00,39.09,39.13,38.92,39.13,220272.0,37.3395,37.3777,37.1771,37.3777,220272.0
2016-09-09 11:10:00,39.1,39.1,38.85,38.92,130680.0,37.349,37.349,37.1102,37.1771,130680.0
2016-09-09 11:20:00,38.88,39.04,38.86,39.02,147392.0,37.1389,37.2917,37.1198,37.2726,147392.0
2016-09-09 11:30:00,39.01,39.04,38.87,38.91,70230.0,37.2631,37.2917,37.1293,37.1675,70230.0
2016-09-09 11:40:00,38.92,38.93,38.79,38.88,182506.0,37.1771,37.1866,37.0529,37.1389,182506.0
2016-09-09 11:50:00,38.88,38.89,38.56,38.67,303096.0,37.1389,37.1484,36.8332,36.9383,303096.0
2016-09-09 12:00:00,38.67,38.8,38.6,38.67,184616.0,36.9383,37.0625,36.8714,36.9383,184616.0
2016-09-09 12:10:00,38.67,38.75,38.51,38.55,151640.0,36.9383,37.0147,36.7855,36.8237,151640.0
2016-09-09 12:20:00,38.55,38.7,38.55,38.59,77544.0,36.8237,36.9669,36.8237,36.8619,77544.0
2016-09-09 12:30:00,38.57,38.6,38.5,38.51,138112.0,36.8428,36.8714,36.7759,36.7855,138112.0
2016-09-09 12:40:00,38.51,38.59,38.45,38.55,189570.0,36.7855,36.8619,36.7281,36.8237,189570.0
2016-09-09 12:50:00,38.56,38.6,38.41,38.54,62658.0,36.8332,36.8714,36.6899,36.8141,62658.0
2016-09-09 13:00:00,38.5,38.5,38.34,38.34,137954.0,36.7759,36.7759,36.6231,36.6231,137954.0
2016-09-09 13:10:00,38.33,38.35,38.2,38.27,257648.0,36.6135,36.6326,36.4893,36.5562,257648.0
2016-09-09 13:20:00,38.27,38.28,38.15,38.21,172014.0,36.5562,36.5658,36.4416,36.4989,172014.0
2016-09-09 13:30:00,38.22,38.23,37.95,37.97,232804.0,36.5084,36.518,36.2505,36.2696,232804.0
2016-09-09 13:40:00,37.98,38.0,37.77,37.81,262498.0,36.2792,36.2983,36.0786,36.1168,262498.0
2016-09-09 13:50:00,37.8,37.93,37.71,37.91,265326.0,36.1072,36.2314,36.0213,36.2123,265326.0
2016-09-09 14:00:00,37.9,37.91,37.53,37.57,312690.0,36.2028,36.2123,35.8493,35.8875,312690.0
2016-09-09 14:10:00,37.57,37.6,37.45,37.52,335790.0,35.8875,35.9162,35.7729,35.8398,335790.0
2016-09-09 14:20:00,37.54,37.8,37.47,37.8,313850.0,35.8589,36.1072,35.792,36.1072,313850.0
2016-09-09 14:30:00,37.83,38.06,37.79,38.06,295806.0,36.1359,36.3556,36.0977,36.3556,295806.0
2016-09-09 14:40:00,38.06,38.09,37.68,37.71,269696.0,36.3556,36.3843,35.9926,36.0213,269696.0
2016-09-09 14:50:00,37.72,37.85,37.63,37.81,176942.0,36.0308,36.155,35.9449,36.1168,176942.0
2016-09-09 15:00:00,37.81,37.81,37.59,37.62,220518.0,36.1168,36.1168,35.9067,35.9353,220518.0
2016-09-09 15:10:00,37.63,37.74,37.5,37.71,221230.0,35.9449,36.0499,35.8207,36.0213,221230.0
2016-09-09 15:20:00,37.71,37.94,37.66,37.89,278910.0,36.0213,36.241,35.9735,36.1932,278910.0
2016-09-09 15:30:00,37.91,37.92,37.7,37.74,166202.0,36.2123,36.2219,36.0117,36.0499,166202.0
2016-09-09 15:40:00,37.74,37.74,37.54,37.59,206680.0,36.0499,36.0499,35.8589,35.9067,206680.0
2016-09-09 15:50:00,37.58,37.58,37.04,37.1,805700.0,35.8971,35.8971,35.3813,35.4386,805700.0
2016-09-12 09:30:00,36.57,37.06,36.45,37.02,1087802.0,34.9323,35.4004,34.8177,35.3622,1087802.0
2016-09-12 09:40:00,37.02,37.08,36.58,36.59,558380.0,35.3622,35.4195,34.9419,34.9514,558380.0
2016-09-12 09:50:00,36.58,37.0,36.52,36.92,628952.0,34.9419,35.3431,34.8846,35.2667,628952.0
2016-09-12 10:00:00,36.91,37.22,36.91,37.02,443684.0,35.2571,35.5532,35.2571,35.3622,443684.0
2016-09-12 10:10:00,37.0,37.22,36.89,37.2,337406.0,35.3431,35.5532,35.238,35.5341,337406.0
2016-09-12 10:20:00,37.2,37.33,37.12,37.3,467098.0,35.5341,35.6583,35.4577,35.6296,467098.0
2016-09-12 10:30:00,37.32,37.38,37.01,37.05,287614.0,35.6487,35.7061,35.3526,35.3908,287614.0
2016-09-12 10:40:00,37.08,37.24,36.88,36.91,347990.0,35.4195,35.5723,35.2284,35.2571,347990.0
2016-09-12 10:50:00,36.89,37.16,36.74,37.07,281928.0,35.238,35.4959,35.0947,35.4099,281928.0
2016-09-12 11:00:00,37.11,37.31,37.11,37.29,196806.0,35.4481,35.6392,35.4481,35.6201,196806.0
2016-09-12 11:10:00,37.27,37.28,37.1,37.24,143876.0,35.601,35.6105,35.4386,35.5723,143876.0
2016-09-12 11:20:00,37.22,37.47,37.18,37.41,210158.0,35.5532,35.792,35.515,35.7347,210158.0
2016-09-12 11:30:00,37.43,37.59,37.24,37.52,293378.0,35.7538,35.9067,35.5723,35.8398,293378.0
2016-09-12 11:40:00,37.52,37.59,37.46,37.49,82784.0,35.8398,35.9067,35.7825,35.8111,82784.0
2016-09-12 11:50:00,37.52,37.78,37.52,37.63,138960.0,35.8398,36.0881,35.8398,35.9449,138960.0
2016-09-12 12:00:00,37.63,37.63,37.54,37.6,191296.0,35.9449,35.9449,35.8589,35.9162,191296.0
2016-09-12 12:10:00,37.6,37.65,37.41,37.46,147372.0,35.9162,35.964,35.7347,35.7825,147372.0
2016-09-12 12:20:00,37.48,37.58,37.43,37.58,149192.0,35.8016,35.8971,35.7538,35.8971,149192.0
2016-09-12 12:30:00,37.59,37.63,37.52,37.54,52826.0,35.9067,35.9449,35.8398,35.8589,52826.0
2016-09-12 12:40:00,37.54,37.59,37.43,37.58,74744.0,35.8589,35.9067,35.7538,35.8971,74744.0
2016-09-12 12:50:00,37.58,37.75,37.57,37.62,178838.0,35.8971,36.0595,35.8875,35.9353,178838.0
2016-09-12 13:00:00,37.66,37.68,37.57,37.61,45444.0,35.9735,35.9926,35.8875,35.9258,45444.0
2016-09-12 13:10:00,37.62,38.02,37.6,37.7,478958.0,35.9353,36.3174,35.9162,36.0117,478958.0
2016-09-12 13:20:00,37.71,37.81,37.43,37.46,293286.0,36.0213,36.1168,35.7538,35.7825,293286.0
2016-09-12 13:30:00,37.49,37.58,37.3,37.51,241214.0,35.8111,35.8971,35.6296,35.8302,241214.0
2016-09-12 13:40:00,37.52,37.78,37.35,37.77,149844.0,35.8398,36.0881,35.6774,36.0786,149844.0
2016-09-12 13:50:00,37.77,37.94,37.66,37.87,194412.0,36.0786,36.241,35.9735,36.1741,194412.0
2016-09-12 14:00:00,37.88,38.41,37.85,38.3,446382.0,36.1837,36.6899,36.155,36.5849,446382.0
2016-09-12 14:10:00,38.32,38.4,38.23,38.33,165040.0,36.604,36.6804,36.518,36.6135,165040.0
2016-09-12 14:20:00,38.33,38.4,38.14,38.2,203480.0,36.6135,36.6804,36.432,36.4893,203480.0
2016-09-12 14:30:00,38.2,38.47,38.18,38.47,183270.0,36.4893,36.7472,36.4702,36.7472,183270.0
2016-09-12 14:40:00,38.46,38.47,38.25,38.32,199746.0,36.7377,36.7472,36.5371,36.604,199746.0
2016-09-12 14:50:00,38.33,38.37,38.24,38.26,85902.0,36.6135,36.6517,36.5275,36.5466,85902.0
2016-09-12 15:00:00,38.27,38.41,38.27,38.38,145938.0,36.5562,36.6899,36.5562,36.6613,145938.0
2016-09-12 15:10:00,38.37,38.42,38.24,38.27,94458.0,36.6517,36.6995,36.5275,36.5562,94458.0
2016-09-12 15:20:00,38.26,38.4,38.25,38.35,88948.0,36.5466,36.6804,36.5371,36.6326,88948.0
2016-09-12 15:30:00,38.34,38.46,38.33,38.46,151576.0,36.6231,36.7377,36.6135,36.7377,151576.0
2016-09-12 15:40:00,38.47,38.63,38.39,38.42,348764.0,36.7472,36.9001,36.6708,36.6995,348764.0
2016-09-12 15:50:00,38.43,38.64,38.35,38.6,354964.0,36.709,36.9096,36.6326,36.8714,354964.0
2016-09-13 09:30:00,37.8,37.85,37.43,37.77,689624.0,36.1072,36.155,35.7538,36.0786,689624.0
2016-09-13 09:40:00,37.82,37.89,37.6,37.6,321198.0,36.1264,36.1932,35.9162,35.9162,321198.0
2016-09-13 09:50:00,37.59,37.65,37.17,37.18,421380.0,35.9067,35.964,35.5055,35.515,421380.0
2016-09-13 10:00:00,37.15,37.3,37.03,37.08,227860.0,35.4864,35.6296,35.3717,35.4195,227860.0
2016-09-13 10:10:00,37.08,37.21,36.87,37.05,273326.0,35.4195,35.5437,35.2189,35.3908,273326.0
2016-09-13 10:20:00,36.98,37.12,36.85,36.94,263036.0,35.324,35.4577,35.1998,35.2858,263036.0
2016-09-13 10:30:00,36.99,37.1,36.82,36.98,201436.0,35.3335,35.4386,35.1711,35.324,201436.0
2016-09-13 10:40:00,36.99,37.17,36.84,36.88,226590.0,35.3335,35.5055,35.1902,35.2284,226590.0
2016-09-13 10:50:00,36.92,36.93,36.74,36.78,181338.0,35.2667,35.2762,35.0947,35.1329,181338.0
2016-09-13 11:00:00,36.76,36.85,36.65,36.67,126438.0,35.1138,35.1998,35.0087,35.0279,126438.0
2016-09-13 11:10:00,36.65,36.67,36.37,36.4,279894.0,35.0087,35.0279,34.7413,34.7699,279894.0
2016-09-13 11:20:00,36.4,36.58,36.33,36.33,306032.0,34.7699,34.9419,34.7031,34.7031,306032.0
2016-09-13 11:30:00,36.33,36.36,36.05,36.15,423470.0,34.7031,34.7317,34.4356,34.5311,423470.0
2016-09-13 11:40:00,36.15,36.35,36.08,36.1,182278.0,34.5311,34.7222,34.4643,34.4834,182278.0
2016-09-13 11:50:00,36.12,36.28,36.1,36.25,157024.0,34.5025,34.6553,34.4834,34.6267,157024.0
2016-09-13 12:00:00,36.26,36.32,36.14,36.21,223998.0,34.6362,34.6935,34.5216,34.5885,223998.0
2016-09-13 12:10:00,36.22,36.5,36.21,36.35,225300.0,34.598,34.8655,34.5885,34.7222,225300.0
2016-09-13 12:20:00,36.37,36.37,35.98,36.0,281964.0,34.7413,34.7413,34.3688,34.3879,281964.0
2016-09-13 12:30:00,36.0,36.16,35.98,36.13,158532.0,34.3879,34.5407,34.3688,34.512,158532.0
2016-09-13 12:40:00,36.1,36.1,35.93,35.97,186588.0,34.4834,34.4834,34.321,34.3592,186588.0
2016-09-13 12:50:00,35.98,36.03,35.79,35.89,193640.0,34.3688,34.4165,34.1873,34.2828,193640.0
2016-09-13 13:00:00,35.89,36.05,35.75,35.99,193892.0,34.2828,34.4356,34.1491,34.3783,193892.0
2016-09-13 13:10:00,35.97,36.47,35.93,36.45,441404.0,34.3592,34.8368,34.321,34.8177,441404.0
2016-09-13 13:20:00,36.44,36.71,36.31,36.71,565712.0,34.8082,35.0661,34.684,35.0661,565712.0
2016-09-13 13:30:00,36.72,36.9,36.4,36.57,361148.0,35.0756,35.2476,34.7699,34.9323,361148.0
2016-09-13 13:40:00,36.57,36.63,36.32,36.4,190784.0,34.9323,34.9896,34.6935,34.7699,190784.0
2016-09-13 13:50:00,36.41,36.43,36.18,36.3,168262.0,34.7795,34.7986,34.5598,34.6744,168262.0
2016-09-13 14:00:00,36.25,36.4,36.18,36.39,126214.0,34.6267,34.7699,34.5598,34.7604,126214.0
2016-09-13 14:10:00,36.38,36.4,36.17,36.24,161924.0,34.7508,34.7699,34.5502,34.6171,161924.0
2016-09-13 14:20:00,36.23,36.27,36.1,36.15,149684.0,34.6076,34.6458,34.4834,34.5311,149684.0
2016-09-13 14:30:00,36.1,36.22,35.97,36.17,102976.0,34.4834,34.598,34.3592,34.5502,102976.0
2016-09-13 14:40:00,36.21,36.46,36.18,36.4,119412.0,34.5885,34.8273,34.5598,34.7699,119412.0
2016-09-13 14:50:00,36.41,36.52,36.24,36.24,100628.0,34.7795,34.8846,34.6171,34.6171,100628.0
2016-09-13 15:00:00,36.24,36.37,36.13,36.33,86700.0,34.6171,34.7413,34.512,34.7031,86700.0
2016-09-13 15:10:00,36.34,36.55,36.15,36.49,135844.0,34.7126,34.9132,34.5311,34.8559,135844.0
2016-09-13 15:20:00,36.52,36.8,36.49,36.75,231888.0,34.8846,35.152,34.8559,35.1043,231888.0
2016-09-13 15:30:00,36.77,36.94,36.73,36.81,237044.0,35.1234,35.2858,35.0852,35.1616,237044.0
2016-09-13 15:40:00,36.81,36.81,36.35,36.52,196166.0,35.1616,35.1616,34.7222,34.8846,196166.0
2016-09-13 15:50:00,36.53,36.82,36.4,36.45,536210.0,34.8941,35.1711,34.7699,34.8177,536210.0
2016-09-14 09:30:00,36.58,36.8,36.48,36.7,545288.0,34.9419,35.152,34.8464,35.0565,545288.0
2016-09-14 09:40:00,36.7,36.71,36.31,36.35,419592.0,35.0565,35.0661,34.684,34.7222,419592.0
2016-09-14 09:50:00,36.29,36.52,36.13,36.43,369342.0,34.6649,34.8846,34.512,34.7986,369342.0
2016-09-14 10:00:00,36.43,36.77,36.35,36.74,303568.0,34.7986,35.1234,34.7222,35.0947,303568.0
2016-09-14 10:10:00,36.74,36.83,36.66,36.75,269838.0,35.0947,35.1807,35.0183,35.1043,269838.0
2016-09-14 10:20:00,36.74,37.04,36.71,36.94,254792.0,35.0947,35.3813,35.0661,35.2858,254792.0
2016-09-14 10:30:00,36.98,37.2,36.88,36.92,314442.0,35.324,35.5341,35.2284,35.2667,314442.0
2016-09-14 10:40:00,36.95,36.95,36.52,36.57,200910.0,35.2953,35.2953,34.8846,34.9323,200910.0
2016-09-14 10:50:00,36.56,36.58,36.35,36.48,220104.0,34.9228,34.9419,34.7222,34.8464,220104.0
2016-09-14 11:00:00,36.48,36.73,36.48,36.54,185242.0,34.8464,35.0852,34.8464,34.9037,185242.0
2016-09-14 11:10:00,36.51,36.68,36.32,36.66,139348.0,34.875,35.0374,34.6935,35.0183,139348.0
2016-09-14 11:20:00,36.66,36.88,36.66,36.74,135386.0,35.0183,35.2284,35.0183,35.0947,135386.0
2016-09-14 11:30:00,36.72,36.77,36.54,36.74,102564.0,35.0756,35.1234,34.9037,35.0947,102564.0
2016-09-14 11:40:00,36.73,36.83,36.6,36.67,95592.0,35.0852,35.1807,34.961,35.0279,95592.0
2016-09-14 11:50:00,36.68,36.79,36.66,36.72,78930.0,35.0374,35.1425,35.0183,35.0756,78930.0
2016-09-14 12:00:00,36.73,36.79,36.65,36.72,49632.0,35.0852,35.1425,35.0087,35.0756,49632.0
2016-09-14 12:10:00,36.7,36.87,36.66,36.85,85976.0,35.0565,35.2189,35.0183,35.1998,85976.0
2016-09-14 12:20:00,36.86,36.89,36.81,36.83,74690.0,35.2093,35.238,35.1616,35.1807,74690.0
2016-09-14 12:30:00,36.84,36.86,36.62,36.62,71350.0,35.1902,35.2093,34.9801,34.9801,71350.0
2016-09-14 12:40:00,36.57,36.66,36.52,36.59,50804.0,34.9323,35.0183,34.8846,34.9514,50804.0
2016-09-14 12:50:00,36.61,36.66,36.56,36.63,41064.0,34.9705,35.0183,34.9228,34.9896,41064.0
2016-09-14 13:00:00,36.6,36.66,36.52,36.65,25836.0,34.961,35.0183,34.8846,35.0087,25836.0
2016-09-14 13:10:00,36.68,36.68,36.54,36.61,46158.0,35.0374,35.0374,34.9037,34.9705,46158.0
2016-09-14 13:20:00,36.57,36.75,36.55,36.7,56596.0,34.9323,35.1043,34.9132,35.0565,56596.0
2016-09-14 13:30:00,36.7,36.78,36.63,36.69,53018.0,35.0565,35.1329,34.9896,35.047,53018.0
2016-09-14 13:40:00,36.67,36.72,36.48,36.48,81398.0,35.0279,35.0756,34.8464,34.8464,81398.0
2016-09-14 13:50:00,36.46,36.53,36.42,36.43,104830.0,34.8273,34.8941,34.789,34.7986,104830.0
2016-09-14 14:00:00,36.42,36.58,36.35,36.37,135228.0,34.789,34.9419,34.7222,34.7413,135228.0
2016-09-14 14:10:00,36.37,36.53,36.24,36.52,159314.0,34.7413,34.8941,34.6171,34.8846,159314.0
2016-09-14 14:20:00,36.51,36.65,36.44,36.58,78780.0,34.875,35.0087,34.8082,34.9419,78780.0
2016-09-14 14:30:00,36.54,36.64,36.53,36.57,65588.0,34.9037,34.9992,34.8941,34.9323,65588.0
2016-09-14 14:40:00,36.58,36.76,36.58,36.6,90976.0,34.9419,35.1138,34.9419,34.961,90976.0
2016-09-14 14:50:00,36.6,36.7,36.55,36.6,57054.0,34.961,35.0565,34.9132,34.961,57054.0
2016-09-14 15:00:00,36.62,36.65,36.45,36.49,146714.0,34.9801,35.0087,34.8177,34.8559,146714.0
2016-09-14 15:10:00,36.48,36.48,36.3,36.34,111628.0,34.8464,34.8464,34.6744,34.7126,111628.0
2016-09-14 15:20:00,36.35,36.41,36.18,36.19,147808.0,34.7222,34.7795,34.5598,34.5693,147808.0
2016-09-14 15:30:00,36.19,36.42,36.19,36.32,174830.0,34.5693,34.789,34.5693,34.6935,174830.0
2016-09-14 15:40:00,36.33,36.5,36.32,36.44,226976.0,34.7031,34.8655,34.6935,34.8082,226976.0
2016-09-14 15:50:00,36.45,36.46,36.29,36.39,248744.0,34.8177,34.8273,34.6649,34.7604,248744.0
2016-09-15 09:30:00,36.48,36.77,36.35,36.39,468912.0,34.8464,35.1234,34.7222,34.7604,468912.0
2016-09-15 09:40:00,36.38,36.7,36.36,36.65,216774.0,34.7508,35.0565,34.7317,35.0087,216774.0
2016-09-15 09:50:00,36.62,36.89,36.57,36.75,218430.0,34.9801,35.238,34.9323,35.1043,218430.0
2016-09-15 10:00:00,36.76,37.09,36.6,37.04,329330.0,35.1138,35.429,34.961,35.3813,329330.0
2016-09-15 10:10:00,37.04,37.23,36.98,37.14,222804.0,35.3813,35.5628,35.324,35.4768,222804.0
2016-09-15 10:20:00,37.17,37.17,36.97,36.97,177508.0,35.5055,35.5055,35.3144,35.3144,177508.0
2016-09-15 10:30:00,37.01,37.07,36.88,37.05,113520.0,35.3526,35.4099,35.2284,35.3908,113520.0
2016-09-15 10:40:00,37.04,37.09,36.82,37.09,134158.0,35.3813,35.429,35.1711,35.429,134158.0
2016-09-15 10:50:00,37.12,37.33,37.1,37.33,256440.0,35.4577,35.6583,35.4386,35.6583,256440.0
2016-09-15 11:00:00,37.35,37.38,37.27,37.33,239444.0,35.6774,35.7061,35.601,35.6583,239444.0
2016-09-15 11:10:00,37.32,37.43,37.27,37.35,189010.0,35.6487,35.7538,35.601,35.6774,189010.0
2016-09-15 11:20:00,37.34,37.48,37.27,37.46,115808.0,35.6678,35.8016,35.601,35.7825,115808.0
2016-09-15 11:30:00,37.48,37.66,37.48,37.52,185330.0,35.8016,35.9735,35.8016,35.8398,185330.0
2016-09-15 11:40:00,37.54,37.58,37.41,37.42,78618.0,35.8589,35.8971,35.7347,35.7443,78618.0
2016-09-15 11:50:00,37.45,37.58,37.38,37.41,132658.0,35.7729,35.8971,35.7061,35.7347,132658.0
2016-09-15 12:00:00,37.41,37.55,37.41,37.52,57220.0,35.7347,35.8684,35.7347,35.8398,57220.0
2016-09-15 12:10:00,37.54,37.54,37.41,37.49,46568.0,35.8589,35.8589,35.7347,35.8111,46568.0
2016-09-15 12:20:00,37.49,37.56,37.37,37.4,78368.0,35.8111,35.878,35.6965,35.7252,78368.0
2016-09-15 12:30:00,37.4,37.46,37.24,37.3,94524.0,35.7252,35.7825,35.5723,35.6296,94524.0
2016-09-15 12:40:00,37.31,37.33,37.19,37.29,126534.0,35.6392,35.6583,35.5246,35.6201,126534.0
2016-09-15 12:50:00,37.27,37.41,37.26,37.35,105780.0,35.601,35.7347,35.5914,35.6774,105780.0
2016-09-15 13:00:00,37.4,37.49,37.27,37.3,71398.0,35.7252,35.8111,35.601,35.6296,71398.0
2016-09-15 13:10:00,37.32,37.41,37.24,37.4,63242.0,35.6487,35.7347,35.5723,35.7252,63242.0
2016-09-15 13:20:00,37.38,37.44,37.32,37.35,81354.0,35.7061,35.7634,35.6487,35.6774,81354.0
2016-09-15 13:30:00,37.38,37.56,37.35,37.52,110360.0,35.7061,35.878,35.6774,35.8398,110360.0
2016-09-15 13:40:00,37.52,37.7,37.52,37.67,160928.0,35.8398,36.0117,35.8398,35.9831,160928.0
2016-09-15 13:50:00,37.68,37.71,37.56,37.67,100122.0,35.9926,36.0213,35.878,35.9831,100122.0
2016-09-15 14:00:00,37.7,37.71,37.62,37.68,52644.0,36.0117,36.0213,35.9353,35.9926,52644.0
2016-09-15 14:10:00,37.69,37.85,37.68,37.82,159314.0,36.0022,36.155,35.9926,36.1264,159314.0
2016-09-15 14:20:00,37.82,37.85,37.73,37.74,62758.0,36.1264,36.155,36.0404,36.0499,62758.0
2016-09-15 14:30:00,37.75,37.77,37.63,37.67,84090.0,36.0595,36.0786,35.9449,35.9831,84090.0
2016-09-15 14:40:00,37.66,37.68,37.61,37.62,73912.0,35.9735,35.9926,35.9258,35.9353,73912.0
2016-09-15 14:50:00,37.63,37.72,37.58,37.68,121870.0,35.9449,36.0308,35.8971,35.9926,121870.0
2016-09-15 15:00:00,37.71,37.77,37.68,37.68,86942.0,36.0213,36.0786,35.9926,35.9926,86942.0
2016-09-15 15:10:00,37.68,37.7,37.51,37.53,120228.0,35.9926,36.0117,35.8302,35.8493,120228.0
2016-09-15 15:20:00,37.52,37.61,37.49,37.6,128312.0,35.8398,35.9258,35.8111,35.9162,128312.0
2016-09-15 15:30:00,37.61,37.71,37.55,37.7,132220.0,35.9258,36.0213,35.8684,36.0117,132220.0
2016-09-15 15:40:00,37.7,37.79,37.65,37.67,149190.0,36.0117,36.0977,35.964,35.9831,149190.0
2016-09-15 15:50:00,37.67,37.77,37.6,37.73,310292.0,35.9831,36.0786,35.9162,36.0404,310292.0
2016-09-16 09:30:00,37.18,37.44,36.98,36.99,500378.0,35.515,35.7634,35.324,35.3335,500378.0
2016-09-16 09:40:00,37.01,37.45,36.99,37.41,368610.0,35.3526,35.7729,35.3335,35.7347,368610.0
2016-09-16 09:50:00,37.35,37.41,37.15,37.19,236914.0,35.6774,35.7347,35.4864,35.5246,236914.0
2016-09-16 10:00:00,37.17,37.24,36.84,36.99,292594.0,35.5055,35.5723,35.1902,35.3335,292594.0
2016-09-16 10:10:00,37.0,37.17,36.91,37.06,170664.0,35.3431,35.5055,35.2571,35.4004,170664.0
2016-09-16 10:20:00,37.07,37.16,36.93,37.08,150722.0,35.4099,35.4959,35.2762,35.4195,150722.0
2016-09-16 10:30:00,37.08,37.37,37.06,37.37,140556.0,35.4195,35.6965,35.4004,35.6965,140556.0
2016-09-16 10:40:00,37.38,37.5,37.29,37.39,211336.0,35.7061,35.8207,35.6201,35.7156,211336.0
2016-09-16 10:50:00,37.37,37.45,37.26,37.26,67972.0,35.6965,35.7729,35.5914,35.5914,67972.0
2016-09-16 11:00:00,37.26,37.3,37.17,37.17,68592.0,35.5914,35.6296,35.5055,35.5055,68592.0
2016-09-16 11:10:00,37.16,37.37,37.15,37.23,95476.0,35.4959,35.6965,35.4864,35.5628,95476.0
2016-09-16 11:20:00,37.24,37.34,37.22,37.26,57680.0,35.5723,35.6678,35.5532,35.5914,57680.0
2016-09-16 11:30:00,37.28,37.41,37.24,37.37,80704.0,35.6105,35.7347,35.5723,35.6965,80704.0
2016-09-16 11:40:00,37.36,37.54,37.3,37.48,237916.0,35.687,35.8589,35.6296,35.8016,237916.0
2016-09-16 11:50:00,37.47,37.48,37.38,37.44,59636.0,35.792,35.8016,35.7061,35.7634,59636.0
2016-09-16 12:00:00,37.43,37.59,37.41,37.55,113490.0,35.7538,35.9067,35.7347,35.8684,113490.0
2016-09-16 12:10:00,37.57,37.6,37.46,37.52,64194.0,35.8875,35.9162,35.7825,35.8398,64194.0
2016-09-16 12:20:00,37.51,37.64,37.51,37.57,119546.0,35.8302,35.9544,35.8302,35.8875,119546.0
2016-09-16 12:30:00,37.58,37.58,37.42,37.45,96582.0,35.8971,35.8971,35.7443,35.7729,96582.0
2016-09-16 12:40:00,37.46,37.52,37.34,37.45,166034.0,35.7825,35.8398,35.6678,35.7729,166034.0
2016-09-16 12:50:00,37.43,37.48,37.37,37.41,24010.0,35.7538,35.8016,35.6965,35.7347,24010.0
2016-09-16 13:00:00,37.39,37.54,37.39,37.51,73452.0,35.7156,35.8589,35.7156,35.8302,73452.0
2016-09-16 13:10:00,37.48,37.56,37.42,37.43,33408.0,35.8016,35.878,35.7443,35.7538,33408.0
2016-09-16 13:20:00,37.41,37.48,37.38,37.39,58072.0,35.7347,35.8016,35.7061,35.7156,58072.0
2016-09-16 13:30:00,37.39,37.41,37.23,37.33,134714.0,35.7156,35.7347,35.5628,35.6583,134714.0
2016-09-16 13:40:00,37.3,37.34,37.09,37.23,101510.0,35.6296,35.6678,35.429,35.5628,101510.0
2016-09-16 13:50:00,37.21,37.35,37.18,37.35,56138.0,35.5437,35.6774,35.515,35.6774,56138.0
2016-09-16 14:00:00,37.31,37.33,37.17,37.3,136312.0,35.6392,35.6583,35.5055,35.6296,136312.0
2016-09-16 14:10:00,37.33,37.4,37.28,37.3,53384.0,35.6583,35.7252,35.6105,35.6296,53384.0
2016-09-16 14:20:00,37.31,37.38,37.24,37.36,56034.0,35.6392,35.7061,35.5723,35.687,56034.0
2016-09-16 14:30:00,37.36,37.42,37.31,37.35,71062.0,35.687,35.7443,35.6392,35.6774,71062.0
2016-09-16 14:40:00,37.32,37.45,37.32,37.41,52108.0,35.6487,35.7729,35.6487,35.7347,52108.0
2016-09-16 14:50:00,37.41,37.42,37.3,37.3,61940.0,35.7347,35.7443,35.6296,35.6296,61940.0
2016-09-16 15:00:00,37.29,37.48,37.29,37.45,75292.0,35.6201,35.8016,35.6201,35.7729,75292.0
2016-09-16 15:10:00,37.42,37.47,37.32,37.46,31604.0,35.7443,35.792,35.6487,35.7825,31604.0
2016-09-16 15:20:00,37.47,37.57,37.44,37.52,130738.0,35.792,35.8875,35.7634,35.8398,130738.0
2016-09-16 15:30:00,37.51,37.63,37.49,37.57,124412.0,35.8302,35.9449,35.8111,35.8875,124412.0
2016-09-16 15:40:00,37.55,37.59,37.49,37.59,108536.0,35.8684,35.9067,35.8111,35.9067,108536.0
2016-09-16 15:50:00,37.58,37.63,37.48,37.55,377754.0,35.8971,35.9449,35.8016,35.8684,377754.0
2016-09-19 09:30:00,37.96,38.45,37.9,38.33,937818.0,36.2601,36.7281,36.2028,36.6135,937818.0
2016-09-19 09:40:00,38.34,38.58,38.2,38.54,279904.0,36.6231,36.8523,36.4893,36.8141,279904.0
2016-09-19 09:50:00,38.54,38.96,38.52,38.96,445876.0,36.8141,37.2153,36.795,37.2153,445876.0
2016-09-19 10:00:00,38.96,39.08,38.87,38.93,329800.0,37.2153,37.3299,37.1293,37.1866,329800.0
2016-09-19 10:10:00,38.93,38.99,38.83,38.95,142818.0,37.1866,37.244,37.0911,37.2057,142818.0
2016-09-19 10:20:00,38.99,38.99,38.84,38.94,82002.0,37.244,37.244,37.1007,37.1962,82002.0
2016-09-19 10:30:00,38.96,39.02,38.8,38.88,189482.0,37.2153,37.2726,37.0625,37.1389,189482.0
2016-09-19 10:40:00,38.88,38.92,38.81,38.81,52534.0,37.1389,37.1771,37.072,37.072,52534.0
2016-09-19 10:50:00,38.81,38.89,38.7,38.8,135742.0,37.072,37.1484,36.9669,37.0625,135742.0
2016-09-19 11:00:00,38.84,38.92,38.77,38.91,83554.0,37.1007,37.1771,37.0338,37.1675,83554.0
2016-09-19 11:10:00,38.9,38.94,38.8,38.86,108046.0,37.158,37.1962,37.0625,37.1198,108046.0
2016-09-19 11:20:00,38.89,38.92,38.66,38.74,133232.0,37.1484,37.1771,36.9287,37.0052,133232.0
2016-09-19 11:30:00,38.77,38.97,38.71,38.93,131732.0,37.0338,37.2249,36.9765,37.1866,131732.0
2016-09-19 11:40:00,38.93,38.95,38.8,38.85,47474.0,37.1866,37.2057,37.0625,37.1102,47474.0
2016-09-19 11:50:00,38.9,38.93,38.81,38.87,43144.0,37.158,37.1866,37.072,37.1293,43144.0
2016-09-19 12:00:00,38.88,38.94,38.83,38.83,41092.0,37.1389,37.1962,37.0911,37.0911,41092.0
2016-09-19 12:10:00,38.81,38.81,38.32,38.43,366050.0,37.072,37.072,36.604,36.709,366050.0
2016-09-19 12:20:00,38.4,38.49,38.38,38.47,115832.0,36.6804,36.7663,36.6613,36.7472,115832.0
2016-09-19 12:30:00,38.47,38.54,38.38,38.42,111168.0,36.7472,36.8141,36.6613,36.6995,111168.0
2016-09-19 12:40:00,38.41,38.52,38.38,38.46,67134.0,36.6899,36.795,36.6613,36.7377,67134.0
2016-09-19 12:50:00,38.47,38.49,38.16,38.18,118818.0,36.7472,36.7663,36.4511,36.4702,118818.0
2016-09-19 13:00:00,38.15,38.19,38.02,38.12,156898.0,36.4416,36.4798,36.3174,36.4129,156898.0
2016-09-19 13:10:00,38.12,38.21,38.09,38.15,58922.0,36.4129,36.4989,36.3843,36.4416,58922.0
2016-09-19 13:20:00,38.1,38.16,38.06,38.09,87506.0,36.3938,36.4511,36.3556,36.3843,87506.0
2016-09-19 13:30:00,38.05,38.06,37.66,37.73,200552.0,36.3461,36.3556,35.9735,36.0404,200552.0
2016-09-19 13:40:00,37.73,37.91,37.73,37.9,106666.0,36.0404,36.2123,36.0404,36.2028,106666.0
2016-09-19 13:50:00,37.9,38.1,37.84,38.09,113900.0,36.2028,36.3938,36.1455,36.3843,113900.0
2016-09-19 14:00:00,38.09,38.19,38.04,38.1,170912.0,36.3843,36.4798,36.3365,36.3938,170912.0
2016-09-19 14:10:00,38.13,38.21,38.05,38.15,104556.0,36.4225,36.4989,36.3461,36.4416,104556.0
2016-09-19 14:20:00,38.14,38.17,38.07,38.17,46864.0,36.432,36.4607,36.3652,36.4607,46864.0
2016-09-19 14:30:00,38.17,38.38,38.17,38.31,215256.0,36.4607,36.6613,36.4607,36.5944,215256.0
2016-09-19 14:40:00,38.31,38.47,38.25,38.36,137012.0,36.5944,36.7472,36.5371,36.6422,137012.0
2016-09-19 14:50:00,38.38,38.43,38.3,38.41,89012.0,36.6613,36.709,36.5849,36.6899,89012.0
2016-09-19 15:00:00,38.41,38.48,38.27,38.27,143872.0,36.6899,36.7568,36.5562,36.5562,143872.0
2016-09-19 15:10:00,38.27,38.33,38.13,38.21,170402.0,36.5562,36.6135,36.4225,36.4989,170402.0
2016-09-19 15:20:00,38.19,38.31,38.09,38.1,113762.0,36.4798,36.5944,36.3843,36.3938,113762.0
2016-09-19 15:30:00,38.09,38.19,37.92,38.17,147576.0,36.3843,36.4798,36.2219,36.4607,147576.0
2016-09-19 15:40:00,38.14,38.37,38.13,38.27,122780.0,36.432,36.6517,36.4225,36.5562,122780.0
2016-09-19 15:50:00,38.31,38.31,38.19,38.27,207484.0,36.5944,36.5944,36.4798,36.5562,207484.0
2016-09-20 09:30:00,38.75,38.79,38.34,38.38,408934.0,37.0147,37.0529,36.6231,36.6613,408934.0
2016-09-20 09:40:00,38.38,38.55,38.3,38.49,176110.0,36.6613,36.8237,36.5849,36.7663,176110.0
2016-09-20 09:50:00,38.52,38.73,38.51,38.6,168090.0,36.795,36.9956,36.7855,36.8714,168090.0
2016-09-20 10:00:00,38.59,38.76,38.46,38.49,140968.0,36.8619,37.0243,36.7377,36.7663,140968.0
2016-09-20 10:10:00,38.47,38.51,38.32,38.47,87156.0,36.7472,36.7855,36.604,36.7472,87156.0
2016-09-20 10:20:00,38.46,38.48,38.3,38.41,81070.0,36.7377,36.7568,36.5849,36.6899,81070.0
2016-09-20 10:30:00,38.43,38.44,38.19,38.22,106400.0,36.709,36.7186,36.4798,36.5084,106400.0
2016-09-20 10:40:00,38.24,38.43,38.24,38.43,65850.0,36.5275,36.709,36.5275,36.709,65850.0
2016-09-20 10:50:00,38.4,38.44,38.34,38.4,49924.0,36.6804,36.7186,36.6231,36.6804,49924.0
2016-09-20 11:00:00,38.41,38.55,38.4,38.55,73480.0,36.6899,36.8237,36.6804,36.8237,73480.0
2016-09-20 11:10:00,38.55,38.59,38.47,38.49,75332.0,36.8237,36.8619,36.7472,36.7663,75332.0
2016-09-20 11:20:00,38.48,38.52,38.39,38.39,68262.0,36.7568,36.795,36.6708,36.6708,68262.0
2016-09-20 11:30:00,38.46,38.57,38.33,38.37,100450.0,36.7377,36.8428,36.6135,36.6517,100450.0
2016-09-20 11:40:00,38.35,38.47,38.34,38.44,57510.0,36.6326,36.7472,36.6231,36.7186,57510.0
2016-09-20 11:50:00,38.46,38.63,38.38,38.41,143574.0,36.7377,36.9001,36.6613,36.6899,143574.0
2016-09-20 12:00:00,38.42,38.44,38.3,38.33,96900.0,36.6995,36.7186,36.5849,36.6135,96900.0
2016-09-20 12:10:00,38.31,38.37,38.2,38.24,120824.0,36.5944,36.6517,36.4893,36.5275,120824.0
2016-09-20 12:20:00,38.27,38.33,38.24,38.31,35106.0,36.5562,36.6135,36.5275,36.5944,35106.0
2016-09-20 12:30:00,38.33,38.33,37.99,38.17,194044.0,36.6135,36.6135,36.2887,36.4607,194044.0
2016-09-20 12:40:00,38.17,38.2,38.05,38.05,26622.0,36.4607,36.4893,36.3461,36.3461,26622.0
2016-09-20 12:50:00,38.06,38.13,37.93,37.94,50024.0,36.3556,36.4225,36.2314,36.241,50024.0
2016-09-20 13:00:00,37.94,38.03,37.91,37.97,119106.0,36.241,36.3269,36.2123,36.2696,119106.0
2016-09-20 13:10:00,37.97,38.05,37.94,38.02,87984.0,36.2696,36.3461,36.241,36.3174,87984.0
2016-09-20 13:20:00,38.01,38.01,37.9,37.91,98566.0,36.3078,36.3078,36.2028,36.2123,98566.0
2016-09-20 13:30:00,37.93,38.07,37.87,38.05,80104.0,36.2314,36.3652,36.1741,36.3461,80104.0
2016-09-20 13:40:00,38.06,38.07,37.99,38.05,57422.0,36.3556,36.3652,36.2887,36.3461,57422.0
2016-09-20 13:50:00,38.06,38.17,38.0,38.15,96212.0,36.3556,36.4607,36.2983,36.4416,96212.0
2016-09-20 14:00:00,38.1,38.19,38.08,38.14,97546.0,36.3938,36.4798,36.3747,36.432,97546.0
2016-09-20 14:10:00,38.15,38.15,38.09,38.14,24576.0,36.4416,36.4416,36.3843,36.432,24576.0
2016-09-20 14:20:00,38.11,38.13,37.99,38.06,43944.0,36.4034,36.4225,36.2887,36.3556,43944.0
2016-09-20 14:30:00,38.03,38.15,38.02,38.15,43976.0,36.3269,36.4416,36.3174,36.4416,43976.0
2016-09-20 14:40:00,38.15,38.16,38.01,38.12,48936.0,36.4416,36.4511,36.3078,36.4129,48936.0
2016-09-20 14:50:00,38.09,38.27,38.09,38.18,68784.0,36.3843,36.5562,36.3843,36.4702,68784.0
2016-09-20 15:00:00,38.22,38.24,38.17,38.18,44848.0,36.5084,36.5275,36.4607,36.4702,44848.0
2016-09-20 15:10:00,38.21,38.29,38.17,38.22,37882.0,36.4989,36.5753,36.4607,36.5084,37882.0
2016-09-20 15:20:00,38.23,38.23,38.13,38.2,40408.0,36.518,36.518,36.4225,36.4893,40408.0
2016-09-20 15:30:00,38.2,38.2,38.13,38.19,63350.0,36.4893,36.4893,36.4225,36.4798,63350.0
2016-09-20 15:40:00,38.17,38.2,38.09,38.16,91202.0,36.4607,36.4893,36.3843,36.4511,91202.0
2016-09-20 15:50:00,38.17,38.17,37.81,37.81,317396.0,36.4607,36.4607,36.1168,36.1168,317396.0
2016-09-21 09:30:00,38.19,38.63,38.19,38.58,748188.0,36.4798,36.9001,36.4798,36.8523,748188.0
2016-09-21 09:40:00,38.58,38.67,38.48,38.52,197558.0,36.8523,36.9383,36.7568,36.795,197558.0
2016-09-21 09:50:00,38.54,38.87,38.54,38.85,310306.0,36.8141,37.1293,36.8141,37.1102,310306.0
2016-09-21 10:00:00,38.84,38.93,38.74,38.77,230486.0,37.1007,37.1866,37.0052,37.0338,230486.0
2016-09-21 10:10:00,38.77,38.85,38.73,38.81,85822.0,37.0338,37.1102,36.9956,37.072,85822.0
2016-09-21 10:20:00,38.84,38.87,38.68,38.75,87004.0,37.1007,37.1293,36.9478,37.0147,87004.0
2016-09-21 10:30:00,38.77,38.82,38.68,38.81,87604.0,37.0338,37.0816,36.9478,37.072,87604.0
2016-09-21 10:40:00,38.81,38.97,38.71,38.81,114408.0,37.072,37.2249,36.9765,37.072,114408.0
2016-09-21 10:50:00,38.81,38.82,38.49,38.52,122360.0,37.072,37.0816,36.7663,36.795,122360.0
2016-09-21 11:00:00,38.52,38.62,38.43,38.44,107708.0,36.795,36.8905,36.709,36.7186,107708.0
2016-09-21 11:10:00,38.43,38.43,38.27,38.34,156644.0,36.709,36.709,36.5562,36.6231,156644.0
2016-09-21 11:20:00,38.34,38.38,38.31,38.38,79174.0,36.6231,36.6613,36.5944,36.6613,79174.0
2016-09-21 11:30:00,38.39,38.41,38.18,38.28,120906.0,36.6708,36.6899,36.4702,36.5658,120906.0
2016-09-21 11:40:00,38.32,38.35,38.24,38.3,79374.0,36.604,36.6326,36.5275,36.5849,79374.0
2016-09-21 11:50:00,38.31,38.35,38.25,38.3,57538.0,36.5944,36.6326,36.5371,36.5849,57538.0
2016-09-21 12:00:00,38.31,38.33,38.26,38.29,52998.0,36.5944,36.6135,36.5466,36.5753,52998.0
2016-09-21 12:10:00,38.24,38.24,37.87,37.9,191964.0,36.5275,36.5275,36.1741,36.2028,191964.0
2016-09-21 12:20:00,37.91,37.95,37.75,37.86,169718.0,36.2123,36.2505,36.0595,36.1646,169718.0
2016-09-21 12:30:00,37.85,37.9,37.79,37.83,92846.0,36.155,36.2028,36.0977,36.1359,92846.0
2016-09-21 12:40:00,37.84,37.98,37.81,37.91,119828.0,36.1455,36.2792,36.1168,36.2123,119828.0
2016-09-21 12:50:00,37.92,38.2,37.91,38.18,205722.0,36.2219,36.4893,36.2123,36.4702,205722.0
2016-09-21 13:00:00,38.2,38.43,38.2,38.32,222864.0,36.4893,36.709,36.4893,36.604,222864.0
2016-09-21 13:10:00,38.32,38.32,38.18,38.22,71582.0,36.604,36.604,36.4702,36.5084,71582.0
2016-09-21 13:20:00,38.22,38.22,38.07,38.1,116604.0,36.5084,36.5084,36.3652,36.3938,116604.0
2016-09-21 13:30:00,38.1,38.13,38.07,38.09,79896.0,36.3938,36.4225,36.3652,36.3843,79896.0
2016-09-21 13:40:00,38.1,38.14,38.02,38.04,73952.0,36.3938,36.432,36.3174,36.3365,73952.0
2016-09-21 13:50:00,38.05,38.14,37.91,37.91,126076.0,36.3461,36.432,36.2123,36.2123,126076.0
2016-09-21 14:00:00,38.0,38.6,38.0,38.52,782792.0,36.2983,36.8714,36.2983,36.795,782792.0
2016-09-21 14:10:00,38.52,38.82,38.45,38.56,483036.0,36.795,37.0816,36.7281,36.8332,483036.0
2016-09-21 14:20:00,38.54,38.61,38.19,38.32,181970.0,36.8141,36.881,36.4798,36.604,181970.0
2016-09-21 14:30:00,38.3,38.65,38.3,38.6,117852.0,36.5849,36.9192,36.5849,36.8714,117852.0
2016-09-21 14:40:00,38.56,38.75,38.52,38.62,161548.0,36.8332,37.0147,36.795,36.8905,161548.0
2016-09-21 14:50:00,38.64,38.81,38.57,38.73,172276.0,36.9096,37.072,36.8428,36.9956,172276.0
2016-09-21 15:00:00,38.77,38.97,38.67,38.92,216164.0,37.0338,37.2249,36.9383,37.1771,216164.0
2016-09-21 15:10:00,38.92,39.25,38.91,39.14,486418.0,37.1771,37.4923,37.1675,37.3872,486418.0
2016-09-21 15:20:00,39.12,39.26,39.08,39.09,203846.0,37.3681,37.5019,37.3299,37.3395,203846.0
2016-09-21 15:30:00,39.13,39.45,39.1,39.38,381300.0,37.3777,37.6834,37.349,37.6165,381300.0
2016-09-21 15:40:00,39.38,39.46,39.36,39.4,196490.0,37.6165,37.6929,37.5974,37.6356,196490.0
2016-09-21 15:50:00,39.4,39.44,39.3,39.4,402746.0,37.6356,37.6738,37.5401,37.6356,402746.0
2016-09-22 09:30:00,40.17,40.51,40.14,40.27,1202900.0,38.3711,38.6959,38.3425,38.4666,1202900.0
2016-09-22 09:40:00,40.26,40.48,40.2,40.41,351626.0,38.4571,38.6672,38.3998,38.6004,351626.0
2016-09-22 09:50:00,40.43,40.58,40.34,40.49,346774.0,38.6195,38.7628,38.5335,38.6768,346774.0
2016-09-22 10:00:00,40.49,40.55,40.31,40.31,213382.0,38.6768,38.7341,38.5048,38.5048,213382.0
2016-09-22 10:10:00,40.31,40.45,40.27,40.34,271380.0,38.5048,38.6386,38.4666,38.5335,271380.0
2016-09-22 10:20:00,40.35,40.59,40.29,40.5,382772.0,38.5431,38.7723,38.4857,38.6863,382772.0
2016-09-22 10:30:00,40.5,40.67,40.49,40.55,222382.0,38.6863,38.8487,38.6768,38.7341,222382.0
2016-09-22 10:40:00,40.54,40.68,40.52,40.63,95488.0,38.7245,38.8583,38.7054,38.8105,95488.0
2016-09-22 10:50:00,40.62,40.65,40.45,40.46,108098.0,38.801,38.8296,38.6386,38.6481,108098.0
2016-09-22 11:00:00,40.47,40.51,40.35,40.39,126714.0,38.6577,38.6959,38.5431,38.5813,126714.0
2016-09-22 11:10:00,40.39,40.5,40.33,40.49,86780.0,38.5813,38.6863,38.524,38.6768,86780.0
2016-09-22 11:20:00,40.49,40.57,40.44,40.47,115412.0,38.6768,38.7532,38.629,38.6577,115412.0
2016-09-22 11:30:00,40.49,40.6,40.44,40.58,117390.0,38.6768,38.7819,38.629,38.7628,117390.0
2016-09-22 11:40:00,40.58,40.6,40.49,40.52,81722.0,38.7628,38.7819,38.6768,38.7054,81722.0
2016-09-22 11:50:00,40.51,40.55,40.43,40.55,83632.0,38.6959,38.7341,38.6195,38.7341,83632.0
2016-09-22 12:00:00,40.55,40.7,40.52,40.55,141814.0,38.7341,38.8774,38.7054,38.7341,141814.0
2016-09-22 12:10:00,40.54,40.6,40.52,40.52,46446.0,38.7245,38.7819,38.7054,38.7054,46446.0
2016-09-22 12:20:00,40.54,40.59,40.46,40.58,61406.0,38.7245,38.7723,38.6481,38.7628,61406.0
2016-09-22 12:30:00,40.58,40.62,40.56,40.57,34422.0,38.7628,38.801,38.7437,38.7532,34422.0
2016-09-22 12:40:00,40.59,40.69,40.57,40.67,93836.0,38.7723,38.8678,38.7532,38.8487,93836.0
2016-09-22 12:50:00,40.65,40.74,40.63,40.73,142646.0,38.8296,38.9156,38.8105,38.906,142646.0
2016-09-22 13:00:00,40.74,40.92,40.71,40.87,195488.0,38.9156,39.0875,38.8869,39.0398,195488.0
2016-09-22 13:10:00,40.87,40.92,40.83,40.85,84602.0,39.0398,39.0875,39.0016,39.0207,84602.0
2016-09-22 13:20:00,40.83,40.95,40.83,40.85,87554.0,39.0016,39.1162,39.0016,39.0207,87554.0
2016-09-22 13:30:00,40.88,41.06,40.87,41.04,142166.0,39.0493,39.2213,39.0398,39.2022,142166.0
2016-09-22 13:40:00,41.03,41.04,40.83,40.88,76314.0,39.1926,39.2022,39.0016,39.0493,76314.0
2016-09-22 13:50:00,40.88,40.96,40.84,40.96,76544.0,39.0493,39.1257,39.0111,39.1257,76544.0
2016-09-22 14:00:00,40.94,41.06,40.94,41.02,50102.0,39.1066,39.2213,39.1066,39.1831,50102.0
2016-09-22 14:10:00,41.02,41.02,40.69,40.75,224354.0,39.1831,39.1831,38.8678,38.9251,224354.0
2016-09-22 14:20:00,40.77,40.85,40.73,40.77,97292.0,38.9442,39.0207,38.906,38.9442,97292.0
2016-09-22 14:30:00,40.77,40.8,40.51,40.76,256604.0,38.9442,38.9729,38.6959,38.9347,256604.0
2016-09-22 14:40:00,40.76,40.9,40.75,40.87,134006.0,38.9347,39.0684,38.9251,39.0398,134006.0
2016-09-22 14:50:00,40.85,41.0,40.79,41.0,166484.0,39.0207,39.1639,38.9634,39.1639,166484.0
2016-09-22 15:00:00,40.99,41.04,40.93,41.02,162280.0,39.1544,39.2022,39.0971,39.1831,162280.0
2016-09-22 15:10:00,41.0,41.11,40.97,41.07,158902.0,39.1639,39.269,39.1353,39.2308,158902.0
2016-09-22 15:20:00,41.06,41.09,41.02,41.09,84408.0,39.2213,39.2499,39.1831,39.2499,84408.0
2016-09-22 15:30:00,41.08,41.17,41.08,41.13,214090.0,39.2404,39.3263,39.2404,39.2881,214090.0
2016-09-22 15:40:00,41.12,41.21,41.07,41.15,159310.0,39.2786,39.3645,39.2308,39.3072,159310.0
2016-09-22 15:50:00,41.15,41.19,41.1,41.15,208902.0,39.3072,39.3454,39.2595,39.3072,208902.0
2016-09-23 09:30:00,40.98,41.29,40.85,41.08,523352.0,39.1448,39.441,39.0207,39.2404,523352.0
2016-09-23 09:40:00,41.08,41.09,40.66,40.73,265420.0,39.2404,39.2499,38.8392,38.906,265420.0
2016-09-23 09:50:00,40.74,40.9,40.62,40.81,299266.0,38.9156,39.0684,38.801,38.9825,299266.0
2016-09-23 10:00:00,40.78,40.85,40.6,40.71,167464.0,38.9538,39.0207,38.7819,38.8869,167464.0
2016-09-23 10:10:00,40.71,40.8,40.56,40.59,136542.0,38.8869,38.9729,38.7437,38.7723,136542.0
2016-09-23 10:20:00,40.58,40.84,40.52,40.77,189744.0,38.7628,39.0111,38.7054,38.9442,189744.0
2016-09-23 10:30:00,40.78,40.84,40.59,40.66,111658.0,38.9538,39.0111,38.7723,38.8392,111658.0
2016-09-23 10:40:00,40.64,40.93,40.64,40.88,180352.0,38.8201,39.0971,38.8201,39.0493,180352.0
2016-09-23 10:50:00,40.85,40.91,40.79,40.87,51808.0,39.0207,39.078,38.9634,39.0398,51808.0
2016-09-23 11:00:00,40.84,41.02,40.77,40.83,92754.0,39.0111,39.1831,38.9442,39.0016,92754.0
2016-09-23 11:10:00,40.82,40.86,40.76,40.85,70630.0,38.992,39.0302,38.9347,39.0207,70630.0
2016-09-23 11:20:00,40.82,40.87,40.69,40.8,122008.0,38.992,39.0398,38.8678,38.9729,122008.0
2016-09-23 11:30:00,40.8,40.88,40.79,40.84,53864.0,38.9729,39.0493,38.9634,39.0111,53864.0
2016-09-23 11:40:00,40.83,40.9,40.73,40.77,66548.0,39.0016,39.0684,38.906,38.9442,66548.0
2016-09-23 11:50:00,40.78,40.79,40.59,40.64,127664.0,38.9538,38.9634,38.7723,38.8201,127664.0
2016-09-23 12:00:00,40.64,40.67,40.54,40.57,38692.0,38.8201,38.8487,38.7245,38.7532,38692.0
2016-09-23 12:10:00,40.58,40.7,40.58,40.65,67766.0,38.7628,38.8774,38.7628,38.8296,67766.0
2016-09-23 12:20:00,40.64,40.72,40.6,40.69,64560.0,38.8201,38.8965,38.7819,38.8678,64560.0
2016-09-23 12:30:00,40.68,40.72,40.54,40.59,64012.0,38.8583,38.8965,38.7245,38.7723,64012.0
2016-09-23 12:40:00,40.59,40.64,40.51,40.51,43564.0,38.7723,38.8201,38.6959,38.6959,43564.0
2016-09-23 12:50:00,40.52,40.61,40.51,40.55,42896.0,38.7054,38.7914,38.6959,38.7341,42896.0
2016-09-23 13:00:00,40.54,40.55,40.45,40.46,73404.0,38.7245,38.7341,38.6386,38.6481,73404.0
2016-09-23 13:10:00,40.48,40.49,40.38,40.42,122648.0,38.6672,38.6768,38.5717,38.6099,122648.0
2016-09-23 13:20:00,40.42,40.59,40.42,40.53,68926.0,38.6099,38.7723,38.6099,38.715,68926.0
2016-09-23 13:30:00,40.52,40.52,40.46,40.46,57166.0,38.7054,38.7054,38.6481,38.6481,57166.0
2016-09-23 13:40:00,40.46,40.51,40.4,40.42,83534.0,38.6481,38.6959,38.5908,38.6099,83534.0
2016-09-23 13:50:00,40.4,40.48,40.33,40.35,127034.0,38.5908,38.6672,38.524,38.5431,127034.0
2016-09-23 14:00:00,40.34,40.51,40.34,40.47,154428.0,38.5335,38.6959,38.5335,38.6577,154428.0
2016-09-23 14:10:00,40.45,40.49,40.39,40.48,59062.0,38.6386,38.6768,38.5813,38.6672,59062.0
2016-09-23 14:20:00,40.45,40.49,40.37,40.48,67990.0,38.6386,38.6768,38.5622,38.6672,67990.0
2016-09-23 14:30:00,40.47,40.65,40.46,40.52,116432.0,38.6577,38.8296,38.6481,38.7054,116432.0
2016-09-23 14:40:00,40.51,40.51,40.42,40.46,60622.0,38.6959,38.6959,38.6099,38.6481,60622.0
2016-09-23 14:50:00,40.46,40.56,40.46,40.55,51138.0,38.6481,38.7437,38.6481,38.7341,51138.0
2016-09-23 15:00:00,40.54,40.73,40.52,40.63,107590.0,38.7245,38.906,38.7054,38.8105,107590.0
2016-09-23 15:10:00,40.63,40.64,40.51,40.54,73174.0,38.8105,38.8201,38.6959,38.7245,73174.0
2016-09-23 15:20:00,40.53,40.55,40.47,40.55,66010.0,38.715,38.7341,38.6577,38.7341,66010.0
2016-09-23 15:30:00,40.58,40.67,40.48,40.49,129698.0,38.7628,38.8487,38.6672,38.6768,129698.0
2016-09-23 15:40:00,40.49,40.5,40.4,40.44,86106.0,38.6768,38.6863,38.5908,38.629,86106.0
2016-09-23 15:50:00,40.41,40.52,40.26,40.28,365622.0,38.6004,38.7054,38.4571,38.4762,365622.0
2016-09-26 09:30:00,39.63,39.83,39.42,39.46,437366.0,37.8553,38.0463,37.6547,37.6929,437366.0
2016-09-26 09:40:00,39.46,39.66,39.38,39.57,530078.0,37.6929,37.884,37.6165,37.798,530078.0
2016-09-26 09:50:00,39.55,39.65,39.45,39.48,168528.0,37.7789,37.8744,37.6834,37.712,168528.0
2016-09-26 10:00:00,39.46,39.66,39.38,39.6,337836.0,37.6929,37.884,37.6165,37.8266,337836.0
2016-09-26 10:10:00,39.6,39.92,39.6,39.79,301212.0,37.8266,38.1323,37.8266,38.0081,301212.0
2016-09-26 10:20:00,39.8,39.8,39.62,39.65,177080.0,38.0177,38.0177,37.8457,37.8744,177080.0
2016-09-26 10:30:00,39.63,39.96,39.63,39.81,166502.0,37.8553,38.1705,37.8553,38.0272,166502.0
2016-09-26 10:40:00,39.8,39.9,39.77,39.83,86610.0,38.0177,38.1132,37.989,38.0463,86610.0
2016-09-26 10:50:00,39.86,39.91,39.78,39.82,83828.0,38.075,38.1228,37.9986,38.0368,83828.0
2016-09-26 11:00:00,39.82,39.89,39.72,39.84,72674.0,38.0368,38.1037,37.9413,38.0559,72674.0
2016-09-26 11:10:00,39.87,39.88,39.73,39.81,84954.0,38.0845,38.0941,37.9508,38.0272,84954.0
2016-09-26 11:20:00,39.82,39.88,39.58,39.59,155132.0,38.0368,38.0941,37.8075,37.8171,155132.0
2016-09-26 11:30:00,39.62,39.69,39.48,39.65,157594.0,37.8457,37.9126,37.712,37.8744,157594.0
2016-09-26 11:40:00,39.66,39.69,39.53,39.53,97362.0,37.884,37.9126,37.7598,37.7598,97362.0
2016-09-26 11:50:00,39.54,39.56,39.43,39.51,152746.0,37.7693,37.7884,37.6643,37.7407,152746.0
2016-09-26 12:00:00,39.53,39.57,39.47,39.54,84410.0,37.7598,37.798,37.7025,37.7693,84410.0
2016-09-26 12:10:00,39.54,39.65,39.49,39.62,95290.0,37.7693,37.8744,37.7216,37.8457,95290.0
2016-09-26 12:20:00,39.6,39.7,39.57,39.67,35096.0,37.8266,37.9222,37.798,37.8935,35096.0
2016-09-26 12:30:00,39.67,39.72,39.58,39.59,89004.0,37.8935,37.9413,37.8075,37.8171,89004.0
2016-09-26 12:40:00,39.55,39.63,39.5,39.61,67826.0,37.7789,37.8553,37.7311,37.8362,67826.0
2016-09-26 12:50:00,39.6,39.7,39.57,39.62,122022.0,37.8266,37.9222,37.798,37.8457,122022.0
2016-09-26 13:00:00,39.6,39.63,39.45,39.48,60822.0,37.8266,37.8553,37.6834,37.712,60822.0
2016-09-26 13:10:00,39.48,39.52,39.44,39.46,98270.0,37.712,37.7502,37.6738,37.6929,98270.0
2016-09-26 13:20:00,39.46,39.48,39.24,39.3,244654.0,37.6929,37.712,37.4828,37.5401,244654.0
2016-09-26 13:30:00,39.29,39.36,39.22,39.23,126280.0,37.5305,37.5974,37.4637,37.4732,126280.0
2016-09-26 13:40:00,39.22,39.36,39.22,39.34,69682.0,37.4637,37.5974,37.4637,37.5783,69682.0
2016-09-26 13:50:00,39.35,39.41,39.31,39.37,125538.0,37.5878,37.6451,37.5496,37.6069,125538.0
2016-09-26 14:00:00,39.35,39.41,39.32,39.35,46766.0,37.5878,37.6451,37.5592,37.5878,46766.0
2016-09-26 14:10:00,39.35,39.5,39.31,39.43,99412.0,37.5878,37.7311,37.5496,37.6643,99412.0
2016-09-26 14:20:00,39.42,39.45,39.35,39.42,44244.0,37.6547,37.6834,37.5878,37.6547,44244.0
2016-09-26 14:30:00,39.4,39.41,39.28,39.29,43234.0,37.6356,37.6451,37.521,37.5305,43234.0
2016-09-26 14:40:00,39.29,39.35,39.24,39.34,102670.0,37.5305,37.5878,37.4828,37.5783,102670.0
2016-09-26 14:50:00,39.34,39.41,39.3,39.32,16340.0,37.5783,37.6451,37.5401,37.5592,16340.0
2016-09-26 15:00:00,39.31,39.41,39.25,39.35,41756.0,37.5496,37.6451,37.4923,37.5878,41756.0
2016-09-26 15:10:00,39.33,39.38,39.24,39.27,60186.0,37.5687,37.6165,37.4828,37.5114,60186.0
2016-09-26 15:20:00,39.24,39.34,39.21,39.3,121072.0,37.4828,37.5783,37.4541,37.5401,121072.0
2016-09-26 15:30:00,39.32,39.38,39.18,39.23,97326.0,37.5592,37.6165,37.4254,37.4732,97326.0
2016-09-26 15:40:00,39.22,39.26,39.09,39.17,105776.0,37.4637,37.5019,37.3395,37.4159,105776.0
2016-09-26 15:50:00,39.15,39.15,38.93,39.08,408854.0,37.3968,37.3968,37.1866,37.3299,408854.0
2016-09-27 09:30:00,38.97,39.06,38.66,39.05,588980.0,37.2249,37.3108,36.9287,37.3013,588980.0
2016-09-27 09:40:00,39.09,39.24,38.85,39.08,397862.0,37.3395,37.4828,37.1102,37.3299,397862.0
2016-09-27 09:50:00,39.07,39.29,38.92,39.29,283148.0,37.3204,37.5305,37.1771,37.5305,283148.0
2016-09-27 10:00:00,39.27,39.57,39.26,39.35,370996.0,37.5114,37.798,37.5019,37.5878,370996.0
2016-09-27 10:10:00,39.35,39.37,39.15,39.26,227450.0,37.5878,37.6069,37.3968,37.5019,227450.0
2016-09-27 10:20:00,39.25,39.35,39.16,39.2,220356.0,37.4923,37.5878,37.4063,37.4446,220356.0
2016-09-27 10:30:00,39.18,39.21,38.93,39.02,286512.0,37.4254,37.4541,37.1866,37.2726,286512.0
2016-09-27 10:40:00,39.0,39.17,38.99,39.1,128222.0,37.2535,37.4159,37.244,37.349,128222.0
2016-09-27 10:50:00,39.09,39.18,38.88,38.89,114456.0,37.3395,37.4254,37.1389,37.1484,114456.0
2016-09-27 11:00:00,38.89,39.01,38.83,38.96,97824.0,37.1484,37.2631,37.0911,37.2153,97824.0
2016-09-27 11:10:00,38.95,38.99,38.9,38.97,71880.0,37.2057,37.244,37.158,37.2249,71880.0
2016-09-27 11:20:00,38.97,39.21,38.96,39.18,170672.0,37.2249,37.4541,37.2153,37.4254,170672.0
2016-09-27 11:30:00,39.2,39.26,39.12,39.25,223732.0,37.4446,37.5019,37.3681,37.4923,223732.0
2016-09-27 11:40:00,39.26,39.28,39.06,39.07,155286.0,37.5019,37.521,37.3108,37.3204,155286.0
2016-09-27 11:50:00,39.05,39.11,38.98,39.02,39254.0,37.3013,37.3586,37.2344,37.2726,39254.0
2016-09-27 12:00:00,39.05,39.09,38.99,39.05,134808.0,37.3013,37.3395,37.244,37.3013,134808.0
2016-09-27 12:10:00,39.02,39.06,38.94,39.04,31832.0,37.2726,37.3108,37.1962,37.2917,31832.0
2016-09-27 12:20:00,39.05,39.39,39.04,39.31,334226.0,37.3013,37.626,37.2917,37.5496,334226.0
2016-09-27 12:30:00,39.34,39.4,39.3,39.35,77040.0,37.5783,37.6356,37.5401,37.5878,77040.0
2016-09-27 12:40:00,39.37,39.41,39.31,39.31,50140.0,37.6069,37.6451,37.5496,37.5496,50140.0
2016-09-27 12:50:00,39.32,39.46,39.3,39.46,84916.0,37.5592,37.6929,37.5401,37.6929,84916.0
2016-09-27 13:00:00,39.46,39.5,39.42,39.44,178234.0,37.6929,37.7311,37.6547,37.6738,178234.0
2016-09-27 13:10:00,39.44,39.47,39.38,39.45,61766.0,37.6738,37.7025,37.6165,37.6834,61766.0
2016-09-27 13:20:00,39.46,39.55,39.42,39.54,200624.0,37.6929,37.7789,37.6547,37.7693,200624.0
2016-09-27 13:30:00,39.55,39.67,39.52,39.57,291932.0,37.7789,37.8935,37.7502,37.798,291932.0
2016-09-27 13:40:00,39.54,39.57,39.45,39.49,47702.0,37.7693,37.798,37.6834,37.7216,47702.0
2016-09-27 13:50:00,39.47,39.54,39.39,39.45,46084.0,37.7025,37.7693,37.626,37.6834,46084.0
2016-09-27 14:00:00,39.46,39.51,39.39,39.39,29662.0,37.6929,37.7407,37.626,37.626,29662.0
2016-09-27 14:10:00,39.42,39.5,39.42,39.5,27168.0,37.6547,37.7311,37.6547,37.7311,27168.0
2016-09-27 14:20:00,39.5,39.53,39.46,39.52,40918.0,37.7311,37.7598,37.6929,37.7502,40918.0
2016-09-27 14:30:00,39.53,39.62,39.49,39.53,135700.0,37.7598,37.8457,37.7216,37.7598,135700.0
2016-09-27 14:40:00,39.53,39.54,39.41,39.42,61204.0,37.7598,37.7693,37.6451,37.6547,61204.0
2016-09-27 14:50:00,39.41,39.49,39.37,39.41,96524.0,37.6451,37.7216,37.6069,37.6451,96524.0
2016-09-27 15:00:00,39.42,39.51,39.42,39.47,44064.0,37.6547,37.7407,37.6547,37.7025,44064.0
2016-09-27 15:10:00,39.46,39.46,39.37,39.4,59452.0,37.6929,37.6929,37.6069,37.6356,59452.0
2016-09-27 15:20:00,39.39,39.39,39.23,39.29,164498.0,37.626,37.626,37.4732,37.5305,164498.0
2016-09-27 15:30:00,39.27,39.35,39.19,39.35,78944.0,37.5114,37.5878,37.435,37.5878,78944.0
2016-09-27 15:40:00,39.35,39.41,39.29,39.34,72820.0,37.5878,37.6451,37.5305,37.5783,72820.0
2016-09-27 15:50:00,39.34,39.55,39.34,39.53,403706.0,37.5783,37.7789,37.5783,37.7598,403706.0
2016-09-28 09:30:00,39.7,40.02,39.7,39.93,542188.0,37.9222,38.2278,37.9222,38.1419,542188.0
2016-09-28 09:40:00,39.97,40.1,39.85,40.05,321932.0,38.1801,38.3043,38.0654,38.2565,321932.0
2016-09-28 09:50:00,40.06,40.06,39.95,40.04,87886.0,38.266,38.266,38.161,38.2469,87886.0
2016-09-28 10:00:00,40.05,40.24,39.96,39.99,341902.0,38.2565,38.438,38.1705,38.1992,341902.0
2016-09-28 10:10:00,39.97,40.06,39.8,39.8,178504.0,38.1801,38.266,38.0177,38.0177,178504.0
2016-09-28 10:20:00,39.8,39.83,39.68,39.76,120224.0,38.0177,38.0463,37.9031,37.9795,120224.0
2016-09-28 10:30:00,39.77,39.87,39.43,39.45,277834.0,37.989,38.0845,37.6643,37.6834,277834.0
2016-09-28 10:40:00,39.45,39.58,39.33,39.33,208736.0,37.6834,37.8075,37.5687,37.5687,208736.0
2016-09-28 10:50:00,39.34,39.45,39.25,39.27,526386.0,37.5783,37.6834,37.4923,37.5114,526386.0
2016-09-28 11:00:00,39.25,39.26,38.96,39.05,230644.0,37.4923,37.5019,37.2153,37.3013,230644.0
2016-09-28 11:10:00,39.02,39.24,38.91,39.23,105072.0,37.2726,37.4828,37.1675,37.4732,105072.0
2016-09-28 11:20:00,39.21,39.29,39.07,39.12,60232.0,37.4541,37.5305,37.3204,37.3681,60232.0
2016-09-28 11:30:00,39.12,39.13,38.97,39.09,64624.0,37.3681,37.3777,37.2249,37.3395,64624.0
2016-09-28 11:40:00,39.11,39.2,39.11,39.18,85684.0,37.3586,37.4446,37.3586,37.4254,85684.0
2016-09-28 11:50:00,39.19,39.32,39.16,39.3,87772.0,37.435,37.5592,37.4063,37.5401,87772.0
2016-09-28 12:00:00,39.34,39.34,39.13,39.18,82926.0,37.5783,37.5783,37.3777,37.4254,82926.0
2016-09-28 12:10:00,39.2,39.52,39.19,39.44,434938.0,37.4446,37.7502,37.435,37.6738,434938.0
2016-09-28 12:20:00,39.43,39.48,39.38,39.4,74968.0,37.6643,37.712,37.6165,37.6356,74968.0
2016-09-28 12:30:00,39.4,39.46,39.32,39.46,48860.0,37.6356,37.6929,37.5592,37.6929,48860.0
2016-09-28 12:40:00,39.45,39.61,39.41,39.49,158124.0,37.6834,37.8362,37.6451,37.7216,158124.0
2016-09-28 12:50:00,39.49,39.55,39.46,39.46,97424.0,37.7216,37.7789,37.6929,37.6929,97424.0
2016-09-28 13:00:00,39.46,39.46,39.35,39.38,95290.0,37.6929,37.6929,37.5878,37.6165,95290.0
2016-09-28 13:10:00,39.38,39.42,39.29,39.38,31730.0,37.6165,37.6547,37.5305,37.6165,31730.0
2016-09-28 13:20:00,39.4,39.6,39.4,39.59,104270.0,37.6356,37.8266,37.6356,37.8171,104270.0
2016-09-28 13:30:00,39.6,39.72,39.59,39.69,149402.0,37.8266,37.9413,37.8171,37.9126,149402.0
2016-09-28 13:40:00,39.7,39.77,39.66,39.68,123674.0,37.9222,37.989,37.884,37.9031,123674.0
2016-09-28 13:50:00,39.68,39.72,39.63,39.67,48758.0,37.9031,37.9413,37.8553,37.8935,48758.0
2016-09-28 14:00:00,39.65,39.71,39.58,39.64,65166.0,37.8744,37.9317,37.8075,37.8648,65166.0
2016-09-28 14:10:00,39.65,39.88,39.64,39.84,345672.0,37.8744,38.0941,37.8648,38.0559,345672.0
2016-09-28 14:20:00,39.85,40.21,39.77,40.04,344204.0,38.0654,38.4093,37.989,38.2469,344204.0
2016-09-28 14:30:00,40.05,40.13,39.86,39.99,159386.0,38.2565,38.3329,38.075,38.1992,159386.0
2016-09-28 14:40:00,40.0,40.1,39.97,40.1,86594.0,38.2087,38.3043,38.1801,38.3043,86594.0
2016-09-28 14:50:00,40.09,40.18,40.06,40.13,59282.0,38.2947,38.3807,38.266,38.3329,59282.0
2016-09-28 15:00:00,40.13,40.16,40.05,40.1,88248.0,38.3329,38.3616,38.2565,38.3043,88248.0
2016-09-28 15:10:00,40.1,40.14,40.06,40.08,44666.0,38.3043,38.3425,38.266,38.2851,44666.0
2016-09-28 15:20:00,40.09,40.2,40.08,40.1,77462.0,38.2947,38.3998,38.2851,38.3043,77462.0
2016-09-28 15:30:00,40.1,40.26,40.03,40.25,137258.0,38.3043,38.4571,38.2374,38.4475,137258.0
2016-09-28 15:40:00,40.26,40.4,40.24,40.34,280366.0,38.4571,38.5908,38.438,38.5335,280366.0
2016-09-28 15:50:00,40.33,40.49,40.25,40.43,334972.0,38.524,38.6768,38.4475,38.6195,334972.0
2016-09-29 09:30:00,40.4,40.4,39.8,39.99,472484.0,38.5908,38.5908,38.0177,38.1992,472484.0
2016-09-29 09:40:00,40.01,40.16,39.96,39.99,219710.0,38.2183,38.3616,38.1705,38.1992,219710.0
2016-09-29 09:50:00,40.0,40.13,39.93,40.13,139752.0,38.2087,38.3329,38.1419,38.3329,139752.0
2016-09-29 10:00:00,40.13,40.3,39.75,39.87,395252.0,38.3329,38.4953,37.9699,38.0845,395252.0
2016-09-29 10:10:00,39.88,40.14,39.79,40.12,247770.0,38.0941,38.3425,38.0081,38.3234,247770.0
2016-09-29 10:20:00,40.08,40.24,40.07,40.13,165706.0,38.2851,38.438,38.2756,38.3329,165706.0
2016-09-29 10:30:00,40.15,40.17,39.99,40.07,131350.0,38.352,38.3711,38.1992,38.2756,131350.0
2016-09-29 10:40:00,40.09,40.18,39.97,40.03,125962.0,38.2947,38.3807,38.1801,38.2374,125962.0
2016-09-29 10:50:00,40.06,40.07,39.9,39.9,136738.0,38.266,38.2756,38.1132,38.1132,136738.0
2016-09-29 11:00:00,39.91,40.01,39.83,39.91,81628.0,38.1228,38.2183,38.0463,38.1228,81628.0
2016-09-29 11:10:00,39.92,39.92,39.58,39.71,244082.0,38.1323,38.1323,37.8075,37.9317,244082.0
2016-09-29 11:20:00,39.7,39.93,39.69,39.91,190032.0,37.9222,38.1419,37.9126,38.1228,190032.0
2016-09-29 11:30:00,39.92,40.01,39.87,39.91,116902.0,38.1323,38.2183,38.0845,38.1228,116902.0
2016-09-29 11:40:00,39.95,39.97,39.75,39.79,47326.0,38.161,38.1801,37.9699,38.0081,47326.0
2016-09-29 11:50:00,39.77,39.89,39.76,39.81,61444.0,37.989,38.1037,37.9795,38.0272,61444.0
2016-09-29 12:00:00,39.81,40.01,39.78,39.95,155150.0,38.0272,38.2183,37.9986,38.161,155150.0
2016-09-29 12:10:00,39.95,39.98,39.88,39.93,29622.0,38.161,38.1896,38.0941,38.1419,29622.0
2016-09-29 12:20:00,39.89,40.1,39.89,39.95,95318.0,38.1037,38.3043,38.1037,38.161,95318.0
2016-09-29 12:30:00,39.95,39.99,39.77,39.77,124296.0,38.161,38.1992,37.989,37.989,124296.0
2016-09-29 12:40:00,39.75,39.77,39.25,39.26,406498.0,37.9699,37.989,37.4923,37.5019,406498.0
2016-09-29 12:50:00,39.25,39.25,38.88,39.03,486654.0,37.4923,37.4923,37.1389,37.2822,486654.0
2016-09-29 13:00:00,39.02,39.04,38.67,38.99,424268.0,37.2726,37.2917,36.9383,37.244,424268.0
2016-09-29 13:10:00,38.97,39.33,38.96,39.18,310912.0,37.2249,37.5687,37.2153,37.4254,310912.0
2016-09-29 13:20:00,39.18,39.33,39.13,39.19,175040.0,37.4254,37.5687,37.3777,37.435,175040.0
2016-09-29 13:30:00,39.16,39.34,39.13,39.24,128814.0,37.4063,37.5783,37.3777,37.4828,128814.0
2016-09-29 13:40:00,39.24,39.24,38.88,38.99,147644.0,37.4828,37.4828,37.1389,37.244,147644.0
2016-09-29 13:50:00,38.97,38.97,38.53,38.73,499256.0,37.2249,37.2249,36.8046,36.9956,499256.0
2016-09-29 14:00:00,38.72,39.02,38.65,38.95,462940.0,36.986,37.2726,36.9192,37.2057,462940.0
2016-09-29 14:10:00,38.95,39.17,38.88,39.11,203150.0,37.2057,37.4159,37.1389,37.3586,203150.0
2016-09-29 14:20:00,39.15,39.42,39.05,39.35,179796.0,37.3968,37.6547,37.3013,37.5878,179796.0
2016-09-29 14:30:00,39.37,39.55,39.26,39.4,320394.0,37.6069,37.7789,37.5019,37.6356,320394.0
2016-09-29 14:40:00,39.39,39.41,39.2,39.3,163134.0,37.626,37.6451,37.4446,37.5401,163134.0
2016-09-29 14:50:00,39.3,39.37,39.1,39.18,107374.0,37.5401,37.6069,37.349,37.4254,107374.0
2016-09-29 15:00:00,39.14,39.17,38.97,39.1,177446.0,37.3872,37.4159,37.2249,37.349,177446.0
2016-09-29 15:10:00,39.09,39.21,38.98,38.98,134202.0,37.3395,37.4541,37.2344,37.2344,134202.0
2016-09-29 15:20:00,38.98,39.05,38.77,39.02,156604.0,37.2344,37.3013,37.0338,37.2726,156604.0
2016-09-29 15:30:00,39.01,39.11,38.9,39.1,197308.0,37.2631,37.3586,37.158,37.349,197308.0
2016-09-29 15:40:00,39.12,39.14,38.91,38.96,102922.0,37.3681,37.3872,37.1675,37.2153,102922.0
2016-09-29 15:50:00,38.94,38.99,38.66,38.68,362504.0,37.1962,37.244,36.9287,36.9478,362504.0
2016-09-30 09:30:00,39.18,39.5,39.01,39.01,690170.0,37.4254,37.7311,37.2631,37.2631,690170.0
2016-09-30 09:40:00,39.0,39.19,38.88,38.99,261996.0,37.2535,37.435,37.1389,37.244,261996.0
2016-09-30 09:50:00,39.0,39.1,38.67,38.82,252852.0,37.2535,37.349,36.9383,37.0816,252852.0
2016-09-30 10:00:00,38.87,39.13,38.85,39.09,238606.0,37.1293,37.3777,37.1102,37.3395,238606.0
2016-09-30 10:10:00,39.1,39.15,38.94,38.96,157390.0,37.349,37.3968,37.1962,37.2153,157390.0
2016-09-30 10:20:00,38.99,39.32,38.89,39.29,199342.0,37.244,37.5592,37.1484,37.5305,199342.0
2016-09-30 10:30:00,39.29,39.44,39.25,39.3,194808.0,37.5305,37.6738,37.4923,37.5401,194808.0
2016-09-30 10:40:00,39.31,39.4,39.29,39.34,106788.0,37.5496,37.6356,37.5305,37.5783,106788.0
2016-09-30 10:50:00,39.36,39.43,39.32,39.43,102666.0,37.5974,37.6643,37.5592,37.6643,102666.0
2016-09-30 11:00:00,39.44,39.65,39.44,39.65,369110.0,37.6738,37.8744,37.6738,37.8744,369110.0
2016-09-30 11:10:00,39.66,40.05,39.65,39.94,803698.0,37.884,38.2565,37.8744,38.1514,803698.0
2016-09-30 11:20:00,39.95,40.03,39.85,40.02,191646.0,38.161,38.2374,38.0654,38.2278,191646.0
2016-09-30 11:30:00,40.02,40.13,39.86,39.87,206426.0,38.2278,38.3329,38.075,38.0845,206426.0
2016-09-30 11:40:00,39.85,39.95,39.78,39.95,160098.0,38.0654,38.161,37.9986,38.161,160098.0
2016-09-30 11:50:00,39.95,39.99,39.85,39.88,97466.0,38.161,38.1992,38.0654,38.0941,97466.0
2016-09-30 12:00:00,39.87,39.93,39.79,39.91,84222.0,38.0845,38.1419,38.0081,38.1228,84222.0
2016-09-30 12:10:00,39.92,40.04,39.85,40.02,166466.0,38.1323,38.2469,38.0654,38.2278,166466.0
2016-09-30 12:20:00,40.02,40.06,39.96,40.01,78636.0,38.2278,38.266,38.1705,38.2183,78636.0
2016-09-30 12:30:00,40.04,40.09,39.96,40.09,86354.0,38.2469,38.2947,38.1705,38.2947,86354.0
2016-09-30 12:40:00,40.08,40.1,39.91,39.96,71540.0,38.2851,38.3043,38.1228,38.1705,71540.0
2016-09-30 12:50:00,39.99,40.02,39.88,39.88,40858.0,38.1992,38.2278,38.0941,38.0941,40858.0
2016-09-30 13:00:00,39.89,40.01,39.88,39.95,75146.0,38.1037,38.2183,38.0941,38.161,75146.0
2016-09-30 13:10:00,39.95,39.99,39.81,39.85,38868.0,38.161,38.1992,38.0272,38.0654,38868.0
2016-09-30 13:20:00,39.85,39.93,39.81,39.84,66708.0,38.0654,38.1419,38.0272,38.0559,66708.0
2016-09-30 13:30:00,39.83,39.94,39.73,39.92,121126.0,38.0463,38.1514,37.9508,38.1323,121126.0
2016-09-30 13:40:00,39.93,40.03,39.9,40.01,44014.0,38.1419,38.2374,38.1132,38.2183,44014.0
2016-09-30 13:50:00,40.03,40.03,39.94,40.0,25330.0,38.2374,38.2374,38.1514,38.2087,25330.0
2016-09-30 14:00:00,39.98,40.05,39.98,39.99,61970.0,38.1896,38.2565,38.1896,38.1992,61970.0
2016-09-30 14:10:00,39.99,40.13,39.99,40.1,133206.0,38.1992,38.3329,38.1992,38.3043,133206.0
2016-09-30 14:20:00,40.11,40.19,40.11,40.13,85036.0,38.3138,38.3902,38.3138,38.3329,85036.0
2016-09-30 14:30:00,40.16,40.24,40.13,40.22,84300.0,38.3616,38.438,38.3329,38.4189,84300.0
2016-09-30 14:40:00,40.2,40.24,40.17,40.19,67742.0,38.3998,38.438,38.3711,38.3902,67742.0
2016-09-30 14:50:00,40.2,40.21,40.13,40.14,78756.0,38.3998,38.4093,38.3329,38.3425,78756.0
2016-09-30 15:00:00,40.15,40.27,40.15,40.25,156102.0,38.352,38.4666,38.352,38.4475,156102.0
2016-09-30 15:10:00,40.25,40.35,40.25,40.29,163246.0,38.4475,38.5431,38.4475,38.4857,163246.0
2016-09-30 15:20:00,40.29,40.35,40.28,40.32,97014.0,38.4857,38.5431,38.4762,38.5144,97014.0
2016-09-30 15:30:00,40.33,40.41,40.29,40.3,162450.0,38.524,38.6004,38.4857,38.4953,162450.0
2016-09-30 15:40:00,40.3,40.42,40.24,40.41,194420.0,38.4953,38.6099,38.438,38.6004,194420.0
2016-09-30 15:50:00,40.41,40.44,39.9,39.91,675178.0,38.6004,38.629,38.1132,38.1228,675178.0
2016-10-03 09:30:00,39.55,39.6,39.26,39.52,415634.0,37.7789,37.8266,37.5019,37.7502,415634.0
2016-10-03 09:40:00,39.5,39.55,39.1,39.14,349106.0,37.7311,37.7789,37.349,37.3872,349106.0
2016-10-03 09:50:00,39.14,39.27,39.12,39.16,249508.0,37.3872,37.5114,37.3681,37.4063,249508.0
2016-10-03 10:00:00,39.18,39.34,38.97,39.14,412976.0,37.4254,37.5783,37.2249,37.3872,412976.0
2016-10-03 10:10:00,39.14,39.22,39.01,39.14,165906.0,37.3872,37.4637,37.2631,37.3872,165906.0
2016-10-03 10:20:00,39.14,39.35,39.05,39.23,140250.0,37.3872,37.5878,37.3013,37.4732,140250.0
2016-10-03 10:30:00,39.23,39.42,39.19,39.42,199938.0,37.4732,37.6547,37.435,37.6547,199938.0
2016-10-03 10:40:00,39.42,39.68,39.34,39.63,347036.0,37.6547,37.9031,37.5783,37.8553,347036.0
2016-10-03 10:50:00,39.65,39.82,39.63,39.68,228372.0,37.8744,38.0368,37.8553,37.9031,228372.0
2016-10-03 11:00:00,39.67,39.67,39.48,39.55,120282.0,37.8935,37.8935,37.712,37.7789,120282.0
2016-10-03 11:10:00,39.57,39.57,39.33,39.4,82046.0,37.798,37.798,37.5687,37.6356,82046.0
2016-10-03 11:20:00,39.42,39.51,39.38,39.4,55688.0,37.6547,37.7407,37.6165,37.6356,55688.0
2016-10-03 11:30:00,39.39,39.45,39.18,39.24,139556.0,37.626,37.6834,37.4254,37.4828,139556.0
2016-10-03 11:40:00,39.24,39.4,39.16,39.17,104486.0,37.4828,37.6356,37.4063,37.4159,104486.0
2016-10-03 11:50:00,39.16,39.26,39.0,39.13,266504.0,37.4063,37.5019,37.2535,37.3777,266504.0
2016-10-03 12:00:00,39.13,39.29,39.12,39.25,113238.0,37.3777,37.5305,37.3681,37.4923,113238.0
2016-10-03 12:10:00,39.25,39.29,39.07,39.17,76412.0,37.4923,37.5305,37.3204,37.4159,76412.0
2016-10-03 12:20:00,39.17,39.17,38.98,39.11,115146.0,37.4159,37.4159,37.2344,37.3586,115146.0
2016-10-03 12:30:00,39.1,39.1,38.9,38.98,154028.0,37.349,37.349,37.158,37.2344,154028.0
2016-10-03 12:40:00,38.99,39.1,38.95,39.09,91228.0,37.244,37.349,37.2057,37.3395,91228.0
2016-10-03 12:50:00,39.09,39.27,39.07,39.27,99520.0,37.3395,37.5114,37.3204,37.5114,99520.0
2016-10-03 13:00:00,39.27,39.31,39.13,39.16,65322.0,37.5114,37.5496,37.3777,37.4063,65322.0
2016-10-03 13:10:00,39.17,39.28,39.02,39.21,114722.0,37.4159,37.521,37.2726,37.4541,114722.0
2016-10-03 13:20:00,39.21,39.34,39.21,39.28,96358.0,37.4541,37.5783,37.4541,37.521,96358.0
2016-10-03 13:30:00,39.27,39.46,39.25,39.32,139156.0,37.5114,37.6929,37.4923,37.5592,139156.0
2016-10-03 13:40:00,39.32,39.35,39.2,39.31,151724.0,37.5592,37.5878,37.4446,37.5496,151724.0
2016-10-03 13:50:00,39.33,39.39,39.23,39.38,45232.0,37.5687,37.626,37.4732,37.6165,45232.0
2016-10-03 14:00:00,39.4,39.51,39.38,39.38,167840.0,37.6356,37.7407,37.6165,37.6165,167840.0
2016-10-03 14:10:00,39.4,39.42,39.33,39.35,17800.0,37.6356,37.6547,37.5687,37.5878,17800.0
2016-10-03 14:20:00,39.36,39.5,39.35,39.4,62854.0,37.5974,37.7311,37.5878,37.6356,62854.0
2016-10-03 14:30:00,39.35,39.37,39.15,39.18,87256.0,37.5878,37.6069,37.3968,37.4254,87256.0
2016-10-03 14:40:00,39.2,39.23,39.11,39.15,49890.0,37.4446,37.4732,37.3586,37.3968,49890.0
2016-10-03 14:50:00,39.14,39.27,39.08,39.27,83820.0,37.3872,37.5114,37.3299,37.5114,83820.0
2016-10-03 15:00:00,39.27,39.27,39.12,39.16,45300.0,37.5114,37.5114,37.3681,37.4063,45300.0
2016-10-03 15:10:00,39.15,39.33,39.15,39.33,99396.0,37.3968,37.5687,37.3968,37.5687,99396.0
2016-10-03 15:20:00,39.35,39.37,39.21,39.24,91548.0,37.5878,37.6069,37.4541,37.4828,91548.0
2016-10-03 15:30:00,39.25,39.39,39.22,39.33,96500.0,37.4923,37.626,37.4637,37.5687,96500.0
2016-10-03 15:40:00,39.33,39.51,39.33,39.42,226146.0,37.5687,37.7407,37.5687,37.6547,226146.0
2016-10-03 15:50:00,39.41,39.56,39.38,39.55,290960.0,37.6451,37.7884,37.6165,37.7789,290960.0
2016-10-04 09:30:00,39.77,39.97,39.66,39.87,457494.0,37.989,38.1801,37.884,38.0845,457494.0
2016-10-04 09:40:00,39.87,39.96,39.65,39.72,378376.0,38.0845,38.1705,37.8744,37.9413,378376.0
2016-10-04 09:50:00,39.73,39.75,39.62,39.74,170480.0,37.9508,37.9699,37.8457,37.9604,170480.0
2016-10-04 10:00:00,39.74,39.8,39.5,39.52,283504.0,37.9604,38.0177,37.7311,37.7502,283504.0
2016-10-04 10:10:00,39.52,39.52,39.21,39.38,356612.0,37.7502,37.7502,37.4541,37.6165,356612.0
2016-10-04 10:20:00,39.36,39.58,39.35,39.54,159012.0,37.5974,37.8075,37.5878,37.7693,159012.0
2016-10-04 10:30:00,39.57,39.92,39.56,39.85,358648.0,37.798,38.1323,37.7884,38.0654,358648.0
2016-10-04 10:40:00,39.87,39.99,39.82,39.84,277394.0,38.0845,38.1992,38.0368,38.0559,277394.0
2016-10-04 10:50:00,39.86,39.94,39.79,39.82,164500.0,38.075,38.1514,38.0081,38.0368,164500.0
2016-10-04 11:00:00,39.83,39.84,39.4,39.52,198542.0,38.0463,38.0559,37.6356,37.7502,198542.0
2016-10-04 11:10:00,39.55,39.55,39.06,39.19,339530.0,37.7789,37.7789,37.3108,37.435,339530.0
2016-10-04 11:20:00,39.17,39.42,39.16,39.32,184254.0,37.4159,37.6547,37.4063,37.5592,184254.0
2016-10-04 11:30:00,39.32,39.83,39.32,39.51,433732.0,37.5592,38.0463,37.5592,37.7407,433732.0
2016-10-04 11:40:00,39.49,39.75,39.49,39.7,189512.0,37.7216,37.9699,37.7216,37.9222,189512.0
2016-10-04 11:50:00,39.69,39.77,39.45,39.51,231752.0,37.9126,37.989,37.6834,37.7407,231752.0
2016-10-04 12:00:00,39.47,39.54,39.2,39.26,169124.0,37.7025,37.7693,37.4446,37.5019,169124.0
2016-10-04 12:10:00,39.26,39.4,39.12,39.29,259662.0,37.5019,37.6356,37.3681,37.5305,259662.0
2016-10-04 12:20:00,39.3,39.32,39.2,39.27,68732.0,37.5401,37.5592,37.4446,37.5114,68732.0
2016-10-04 12:30:00,39.21,39.4,39.13,39.35,154030.0,37.4541,37.6356,37.3777,37.5878,154030.0
2016-10-04 12:40:00,39.32,39.36,39.06,39.1,110714.0,37.5592,37.5974,37.3108,37.349,110714.0
2016-10-04 12:50:00,39.13,39.13,38.98,39.07,217498.0,37.3777,37.3777,37.2344,37.3204,217498.0
2016-10-04 13:00:00,39.02,39.1,38.83,38.84,154432.0,37.2726,37.349,37.0911,37.1007,154432.0
2016-10-04 13:10:00,38.85,38.91,38.8,38.86,100442.0,37.1102,37.1675,37.0625,37.1198,100442.0
2016-10-04 13:20:00,38.85,38.86,38.5,38.53,333560.0,37.1102,37.1198,36.7759,36.8046,333560.0
2016-10-04 13:30:00,38.56,38.74,38.5,38.7,180496.0,36.8332,37.0052,36.7759,36.9669,180496.0
2016-10-04 13:40:00,38.68,38.75,38.63,38.75,98970.0,36.9478,37.0147,36.9001,37.0147,98970.0
2016-10-04 13:50:00,38.75,38.76,38.59,38.59,115500.0,37.0147,37.0243,36.8619,36.8619,115500.0
2016-10-04 14:00:00,38.58,38.8,38.57,38.71,120304.0,36.8523,37.0625,36.8428,36.9765,120304.0
2016-10-04 14:10:00,38.7,38.82,38.69,38.7,90280.0,36.9669,37.0816,36.9574,36.9669,90280.0
2016-10-04 14:20:00,38.69,38.69,38.49,38.62,137954.0,36.9574,36.9574,36.7663,36.8905,137954.0
2016-10-04 14:30:00,38.62,38.72,38.6,38.68,67952.0,36.8905,36.986,36.8714,36.9478,67952.0
2016-10-04 14:40:00,38.67,38.73,38.62,38.63,191974.0,36.9383,36.9956,36.8905,36.9001,191974.0
2016-10-04 14:50:00,38.63,38.67,38.43,38.48,166778.0,36.9001,36.9383,36.709,36.7568,166778.0
2016-10-04 15:00:00,38.48,38.58,38.47,38.56,130484.0,36.7568,36.8523,36.7472,36.8332,130484.0
2016-10-04 15:10:00,38.55,38.63,38.55,38.62,57710.0,36.8237,36.9001,36.8237,36.8905,57710.0
2016-10-04 15:20:00,38.63,38.9,38.62,38.9,145326.0,36.9001,37.158,36.8905,37.158,145326.0
2016-10-04 15:30:00,38.91,38.93,38.84,38.88,152992.0,37.1675,37.1866,37.1007,37.1389,152992.0
2016-10-04 15:40:00,38.9,39.06,38.84,38.84,294658.0,37.158,37.3108,37.1007,37.1007,294658.0
2016-10-04 15:50:00,38.85,38.97,38.78,38.97,296438.0,37.1102,37.2249,37.0434,37.2249,296438.0
2016-10-05 09:30:00,39.36,39.71,39.36,39.47,627540.0,37.5974,37.9317,37.5974,37.7025,627540.0
2016-10-05 09:40:00,39.47,39.73,39.47,39.65,250190.0,37.7025,37.9508,37.7025,37.8744,250190.0
2016-10-05 09:50:00,39.65,39.69,39.51,39.58,111840.0,37.8744,37.9126,37.7407,37.8075,111840.0
2016-10-05 10:00:00,39.59,39.93,39.48,39.83,633024.0,37.8171,38.1419,37.712,38.0463,633024.0
2016-10-05 10:10:00,39.84,39.9,39.64,39.65,186378.0,38.0559,38.1132,37.8648,37.8744,186378.0
2016-10-05 10:20:00,39.65,39.86,39.57,39.86,188604.0,37.8744,38.075,37.798,38.075,188604.0
2016-10-05 10:30:00,39.85,39.96,39.71,39.93,233774.0,38.0654,38.1705,37.9317,38.1419,233774.0
2016-10-05 10:40:00,39.93,39.95,39.79,39.82,147282.0,38.1419,38.161,38.0081,38.0368,147282.0
2016-10-05 10:50:00,39.87,39.94,39.84,39.92,119024.0,38.0845,38.1514,38.0559,38.1323,119024.0
2016-10-05 11:00:00,39.92,39.97,39.85,39.95,84940.0,38.1323,38.1801,38.0654,38.161,84940.0
2016-10-05 11:10:00,39.97,40.05,39.92,39.92,137552.0,38.1801,38.2565,38.1323,38.1323,137552.0
2016-10-05 11:20:00,39.93,40.05,39.89,40.02,100606.0,38.1419,38.2565,38.1037,38.2278,100606.0
2016-10-05 11:30:00,40.06,40.12,40.0,40.03,141736.0,38.266,38.3234,38.2087,38.2374,141736.0
2016-10-05 11:40:00,40.04,40.19,40.01,40.15,212144.0,38.2469,38.3902,38.2183,38.352,212144.0
2016-10-05 11:50:00,40.16,40.23,40.12,40.19,105394.0,38.3616,38.4284,38.3234,38.3902,105394.0
2016-10-05 12:00:00,40.19,40.33,40.17,40.22,143746.0,38.3902,38.524,38.3711,38.4189,143746.0
2016-10-05 12:10:00,40.24,40.27,40.2,40.22,81812.0,38.438,38.4666,38.3998,38.4189,81812.0
2016-10-05 12:20:00,40.22,40.25,40.18,40.21,122488.0,38.4189,38.4475,38.3807,38.4093,122488.0
2016-10-05 12:30:00,40.23,40.27,40.17,40.22,54910.0,38.4284,38.4666,38.3711,38.4189,54910.0
2016-10-05 12:40:00,40.23,40.29,40.21,40.28,77448.0,38.4284,38.4857,38.4093,38.4762,77448.0
2016-10-05 12:50:00,40.27,40.3,40.24,40.27,20678.0,38.4666,38.4953,38.438,38.4666,20678.0
2016-10-05 13:00:00,40.27,40.3,40.21,40.23,40066.0,38.4666,38.4953,38.4093,38.4284,40066.0
2016-10-05 13:10:00,40.22,40.24,40.12,40.17,82320.0,38.4189,38.438,38.3234,38.3711,82320.0
2016-10-05 13:20:00,40.18,40.19,40.13,40.17,74280.0,38.3807,38.3902,38.3329,38.3711,74280.0
2016-10-05 13:30:00,40.16,40.27,40.11,40.24,49934.0,38.3616,38.4666,38.3138,38.438,49934.0
2016-10-05 13:40:00,40.26,40.27,40.22,40.26,55566.0,38.4571,38.4666,38.4189,38.4571,55566.0
2016-10-05 13:50:00,40.26,40.29,40.22,40.24,52670.0,38.4571,38.4857,38.4189,38.438,52670.0
2016-10-05 14:00:00,40.2,40.21,40.04,40.04,64616.0,38.3998,38.4093,38.2469,38.2469,64616.0
2016-10-05 14:10:00,40.04,40.09,40.01,40.06,69450.0,38.2469,38.2947,38.2183,38.266,69450.0
2016-10-05 14:20:00,40.06,40.08,39.94,39.95,69742.0,38.266,38.2851,38.1514,38.161,69742.0
2016-10-05 14:30:00,39.95,39.99,39.9,39.94,41158.0,38.161,38.1992,38.1132,38.1514,41158.0
2016-10-05 14:40:00,39.94,40.01,39.93,39.96,37584.0,38.1514,38.2183,38.1419,38.1705,37584.0
2016-10-05 14:50:00,39.96,39.98,39.9,39.96,59254.0,38.1705,38.1896,38.1132,38.1705,59254.0
2016-10-05 15:00:00,39.95,40.02,39.95,39.98,49118.0,38.161,38.2278,38.161,38.1896,49118.0
2016-10-05 15:10:00,39.99,40.0,39.74,39.74,121706.0,38.1992,38.2087,37.9604,37.9604,121706.0
2016-10-05 15:20:00,39.74,39.74,39.63,39.63,149382.0,37.9604,37.9604,37.8553,37.8553,149382.0
2016-10-05 15:30:00,39.62,39.75,39.58,39.72,93550.0,37.8457,37.9699,37.8075,37.9413,93550.0
2016-10-05 15:40:00,39.74,39.84,39.69,39.7,129658.0,37.9604,38.0559,37.9126,37.9222,129658.0
2016-10-05 15:50:00,39.72,39.77,39.63,39.67,201542.0,37.9413,37.989,37.8553,37.8935,201542.0
2016-10-06 09:30:00,39.47,39.49,38.99,39.14,690896.0,37.7025,37.7216,37.244,37.3872,690896.0
2016-10-06 09:40:00,39.13,39.19,39.04,39.1,166258.0,37.3777,37.435,37.2917,37.349,166258.0
2016-10-06 09:50:00,39.05,39.06,38.77,38.83,428914.0,37.3013,37.3108,37.0338,37.0911,428914.0
2016-10-06 10:00:00,38.83,38.97,38.7,38.77,359796.0,37.0911,37.2249,36.9669,37.0338,359796.0
2016-10-06 10:10:00,38.76,38.89,38.76,38.84,161068.0,37.0243,37.1484,37.0243,37.1007,161068.0
2016-10-06 10:20:00,38.85,39.02,38.75,38.98,315942.0,37.1102,37.2726,37.0147,37.2344,315942.0
2016-10-06 10:30:00,38.99,38.99,38.8,38.88,78538.0,37.244,37.244,37.0625,37.1389,78538.0
2016-10-06 10:40:00,38.87,39.05,38.83,39.01,129842.0,37.1293,37.3013,37.0911,37.2631,129842.0
2016-10-06 10:50:00,39.01,39.04,38.92,39.01,94996.0,37.2631,37.2917,37.1771,37.2631,94996.0
2016-10-06 11:00:00,38.99,39.04,38.74,38.74,168792.0,37.244,37.2917,37.0052,37.0052,168792.0
2016-10-06 11:10:00,38.74,38.8,38.58,38.62,395120.0,37.0052,37.0625,36.8523,36.8905,395120.0
2016-10-06 11:20:00,38.62,38.96,38.62,38.95,262288.0,36.8905,37.2153,36.8905,37.2057,262288.0
2016-10-06 11:30:00,38.95,38.98,38.84,38.9,115088.0,37.2057,37.2344,37.1007,37.158,115088.0
2016-10-06 11:40:00,38.92,39.27,38.88,39.18,275026.0,37.1771,37.5114,37.1389,37.4254,275026.0
2016-10-06 11:50:00,39.19,39.59,39.19,39.45,644062.0,37.435,37.8171,37.435,37.6834,644062.0
2016-10-06 12:00:00,39.44,39.7,39.44,39.51,337434.0,37.6738,37.9222,37.6738,37.7407,337434.0
2016-10-06 12:10:00,39.49,39.55,39.47,39.54,73774.0,37.7216,37.7789,37.7025,37.7693,73774.0
2016-10-06 12:20:00,39.52,39.63,39.49,39.53,105424.0,37.7502,37.8553,37.7216,37.7598,105424.0
2016-10-06 12:30:00,39.56,39.63,39.48,39.48,65740.0,37.7884,37.8553,37.712,37.712,65740.0
2016-10-06 12:40:00,39.46,39.55,39.45,39.52,43804.0,37.6929,37.7789,37.6834,37.7502,43804.0
2016-10-06 12:50:00,39.54,39.59,39.45,39.46,37294.0,37.7693,37.8171,37.6834,37.6929,37294.0
2016-10-06 13:00:00,39.47,39.52,39.43,39.47,30900.0,37.7025,37.7502,37.6643,37.7025,30900.0
2016-10-06 13:10:00,39.46,39.48,39.4,39.43,34518.0,37.6929,37.712,37.6356,37.6643,34518.0
2016-10-06 13:20:00,39.43,39.47,39.41,39.44,24986.0,37.6643,37.7025,37.6451,37.6738,24986.0
2016-10-06 13:30:00,39.45,39.55,39.44,39.45,77812.0,37.6834,37.7789,37.6738,37.6834,77812.0
2016-10-06 13:40:00,39.44,39.46,39.35,39.43,43514.0,37.6738,37.6929,37.5878,37.6643,43514.0
2016-10-06 13:50:00,39.42,39.55,39.39,39.45,65142.0,37.6547,37.7789,37.626,37.6834,65142.0
2016-10-06 14:00:00,39.47,39.54,39.47,39.49,53498.0,37.7025,37.7693,37.7025,37.7216,53498.0
2016-10-06 14:10:00,39.48,39.55,39.48,39.49,35500.0,37.712,37.7789,37.712,37.7216,35500.0
2016-10-06 14:20:00,39.51,39.7,39.51,39.6,195718.0,37.7407,37.9222,37.7407,37.8266,195718.0
2016-10-06 14:30:00,39.59,39.63,39.52,39.53,57354.0,37.8171,37.8553,37.7502,37.7598,57354.0
2016-10-06 14:40:00,39.54,39.58,39.41,39.44,43932.0,37.7693,37.8075,37.6451,37.6738,43932.0
2016-10-06 14:50:00,39.44,39.54,39.44,39.48,38494.0,37.6738,37.7693,37.6738,37.712,38494.0
2016-10-06 15:00:00,39.5,39.62,39.49,39.55,78278.0,37.7311,37.8457,37.7216,37.7789,78278.0
2016-10-06 15:10:00,39.56,39.62,39.49,39.49,64244.0,37.7884,37.8457,37.7216,37.7216,64244.0
2016-10-06 15:20:00,39.49,39.56,39.49,39.52,39184.0,37.7216,37.7884,37.7216,37.7502,39184.0
2016-10-06 15:30:00,39.51,39.56,39.47,39.55,60392.0,37.7407,37.7884,37.7025,37.7789,60392.0
2016-10-06 15:40:00,39.55,39.57,39.51,39.56,38382.0,37.7789,37.798,37.7407,37.7884,38382.0
2016-10-06 15:50:00,39.55,39.62,39.49,39.49,256062.0,37.7789,37.8457,37.7216,37.7216,256062.0
2016-10-07 09:30:00,39.73,39.98,39.29,39.4,845546.0,37.9508,38.1896,37.5305,37.6356,845546.0
2016-10-07 09:40:00,39.38,39.49,38.9,38.96,485942.0,37.6165,37.7216,37.158,37.2153,485942.0
2016-10-07 09:50:00,38.97,39.19,38.88,39.02,322466.0,37.2249,37.435,37.1389,37.2726,322466.0
2016-10-07 10:00:00,39.04,39.26,39.02,39.26,279242.0,37.2917,37.5019,37.2726,37.5019,279242.0
2016-10-07 10:10:00,39.27,39.37,39.17,39.25,227768.0,37.5114,37.6069,37.4159,37.4923,227768.0
2016-10-07 10:20:00,39.24,39.33,39.17,39.24,46194.0,37.4828,37.5687,37.4159,37.4828,46194.0
2016-10-07 10:30:00,39.24,39.32,38.99,39.32,224282.0,37.4828,37.5592,37.244,37.5592,224282.0
2016-10-07 10:40:00,39.3,39.32,39.08,39.13,118928.0,37.5401,37.5592,37.3299,37.3777,118928.0
2016-10-07 10:50:00,39.17,39.2,39.04,39.06,95816.0,37.4159,37.4446,37.2917,37.3108,95816.0
2016-10-07 11:00:00,39.05,39.09,38.94,39.04,126416.0,37.3013,37.3395,37.1962,37.2917,126416.0
2016-10-07 11:10:00,39.04,39.06,38.95,39.02,145460.0,37.2917,37.3108,37.2057,37.2726,145460.0
2016-10-07 11:20:00,39.01,39.04,38.87,38.92,181176.0,37.2631,37.2917,37.1293,37.1771,181176.0
2016-10-07 11:30:00,38.9,38.94,38.49,38.52,509756.0,37.158,37.1962,36.7663,36.795,509756.0
2016-10-07 11:40:00,38.52,38.53,38.01,38.1,437202.0,36.795,36.8046,36.3078,36.3938,437202.0
2016-10-07 11:50:00,38.1,38.32,38.03,38.19,335414.0,36.3938,36.604,36.3269,36.4798,335414.0
2016-10-07 12:00:00,38.21,38.47,38.13,38.29,258428.0,36.4989,36.7472,36.4225,36.5753,258428.0
2016-10-07 12:10:00,38.27,38.34,38.07,38.11,155376.0,36.5562,36.6231,36.3652,36.4034,155376.0
2016-10-07 12:20:00,38.12,38.29,38.07,38.29,129582.0,36.4129,36.5753,36.3652,36.5753,129582.0
2016-10-07 12:30:00,38.24,38.24,38.02,38.14,171044.0,36.5275,36.5275,36.3174,36.432,171044.0
2016-10-07 12:40:00,38.13,38.31,38.03,38.27,114744.0,36.4225,36.5944,36.3269,36.5562,114744.0
2016-10-07 12:50:00,38.26,38.32,38.19,38.31,70850.0,36.5466,36.604,36.4798,36.5944,70850.0
2016-10-07 13:00:00,38.31,38.32,38.11,38.19,86822.0,36.5944,36.604,36.4034,36.4798,86822.0
2016-10-07 13:10:00,38.19,38.24,38.04,38.12,108588.0,36.4798,36.5275,36.3365,36.4129,108588.0
2016-10-07 13:20:00,38.17,38.42,38.09,38.38,197922.0,36.4607,36.6995,36.3843,36.6613,197922.0
2016-10-07 13:30:00,38.4,38.69,38.38,38.65,190940.0,36.6804,36.9574,36.6613,36.9192,190940.0
2016-10-07 13:40:00,38.65,38.82,38.65,38.74,164796.0,36.9192,37.0816,36.9192,37.0052,164796.0
2016-10-07 13:50:00,38.75,38.75,38.62,38.66,104546.0,37.0147,37.0147,36.8905,36.9287,104546.0
2016-10-07 14:00:00,38.69,38.72,38.55,38.63,59514.0,36.9574,36.986,36.8237,36.9001,59514.0
2016-10-07 14:10:00,38.63,38.81,38.6,38.63,114948.0,36.9001,37.072,36.8714,36.9001,114948.0
2016-10-07 14:20:00,38.66,38.72,38.63,38.67,24026.0,36.9287,36.986,36.9001,36.9383,24026.0
2016-10-07 14:30:00,38.67,38.73,38.65,38.67,41968.0,36.9383,36.9956,36.9192,36.9383,41968.0
2016-10-07 14:40:00,38.67,38.7,38.6,38.65,60888.0,36.9383,36.9669,36.8714,36.9192,60888.0
2016-10-07 14:50:00,38.62,38.76,38.6,38.69,72240.0,36.8905,37.0243,36.8714,36.9574,72240.0
2016-10-07 15:00:00,38.68,38.74,38.63,38.64,58664.0,36.9478,37.0052,36.9001,36.9096,58664.0
2016-10-07 15:10:00,38.62,38.66,38.58,38.58,66222.0,36.8905,36.9287,36.8523,36.8523,66222.0
2016-10-07 15:20:00,38.58,38.7,38.58,38.69,72444.0,36.8523,36.9669,36.8523,36.9574,72444.0
2016-10-07 15:30:00,38.72,38.74,38.66,38.69,115380.0,36.986,37.0052,36.9287,36.9574,115380.0
2016-10-07 15:40:00,38.69,38.72,38.62,38.68,183278.0,36.9574,36.986,36.8905,36.9478,183278.0
2016-10-07 15:50:00,38.68,38.77,38.55,38.55,333804.0,36.9478,37.0338,36.8237,36.8237,333804.0
2016-10-10 09:30:00,39.27,40.08,39.25,40.0,1398016.0,37.5114,38.2851,37.4923,38.2087,1398016.0
2016-10-10 09:40:00,40.0,40.24,40.0,40.2,624746.0,38.2087,38.438,38.2087,38.3998,624746.0
2016-10-10 09:50:00,40.21,40.35,40.18,40.24,394960.0,38.4093,38.5431,38.3807,38.438,394960.0
2016-10-10 10:00:00,40.25,40.28,40.19,40.23,226412.0,38.4475,38.4762,38.3902,38.4284,226412.0
2016-10-10 10:10:00,40.23,40.29,40.12,40.24,337602.0,38.4284,38.4857,38.3234,38.438,337602.0
2016-10-10 10:20:00,40.24,40.29,40.1,40.13,128618.0,38.438,38.4857,38.3043,38.3329,128618.0
2016-10-10 10:30:00,40.14,40.24,40.14,40.24,106978.0,38.3425,38.438,38.3425,38.438,106978.0
2016-10-10 10:40:00,40.23,40.27,40.19,40.2,91940.0,38.4284,38.4666,38.3902,38.3998,91940.0
2016-10-10 10:50:00,40.21,40.25,40.17,40.19,86378.0,38.4093,38.4475,38.3711,38.3902,86378.0
2016-10-10 11:00:00,40.19,40.22,40.04,40.07,109756.0,38.3902,38.4189,38.2469,38.2756,109756.0
2016-10-10 11:10:00,40.07,40.1,40.02,40.07,52144.0,38.2756,38.3043,38.2278,38.2756,52144.0
2016-10-10 11:20:00,40.05,40.16,40.02,40.1,166998.0,38.2565,38.3616,38.2278,38.3043,166998.0
2016-10-10 11:30:00,40.09,40.21,40.09,40.12,174368.0,38.2947,38.4093,38.2947,38.3234,174368.0
2016-10-10 11:40:00,40.13,40.15,40.01,40.13,54172.0,38.3329,38.352,38.2183,38.3329,54172.0
2016-10-10 11:50:00,40.12,40.14,40.02,40.04,39786.0,38.3234,38.3425,38.2278,38.2469,39786.0
2016-10-10 12:00:00,40.05,40.09,40.0,40.02,88218.0,38.2565,38.2947,38.2087,38.2278,88218.0
2016-10-10 12:10:00,40.02,40.05,39.96,39.99,90904.0,38.2278,38.2565,38.1705,38.1992,90904.0
2016-10-10 12:20:00,39.99,40.03,39.9,39.99,194528.0,38.1992,38.2374,38.1132,38.1992,194528.0
2016-10-10 12:30:00,40.02,40.1,40.01,40.09,74360.0,38.2278,38.3043,38.2183,38.2947,74360.0
2016-10-10 12:40:00,40.07,40.12,40.06,40.11,38900.0,38.2756,38.3234,38.266,38.3138,38900.0
2016-10-10 12:50:00,40.12,40.12,40.02,40.06,33554.0,38.3234,38.3234,38.2278,38.266,33554.0
2016-10-10 13:00:00,40.04,40.16,40.02,40.12,84836.0,38.2469,38.3616,38.2278,38.3234,84836.0
2016-10-10 13:10:00,40.13,40.14,40.09,40.09,27638.0,38.3329,38.3425,38.2947,38.2947,27638.0
2016-10-10 13:20:00,40.07,40.09,40.0,40.04,59614.0,38.2756,38.2947,38.2087,38.2469,59614.0
2016-10-10 13:30:00,40.04,40.09,39.97,39.99,27132.0,38.2469,38.2947,38.1801,38.1992,27132.0
2016-10-10 13:40:00,39.96,40.02,39.94,39.99,27014.0,38.1705,38.2278,38.1514,38.1992,27014.0
2016-10-10 13:50:00,40.01,40.04,39.98,40.04,41178.0,38.2183,38.2469,38.1896,38.2469,41178.0
2016-10-10 14:00:00,40.04,40.06,39.99,39.99,50606.0,38.2469,38.266,38.1992,38.1992,50606.0
2016-10-10 14:10:00,39.99,40.0,39.94,40.0,35848.0,38.1992,38.2087,38.1514,38.2087,35848.0
2016-10-10 14:20:00,40.0,40.04,39.97,39.98,13418.0,38.2087,38.2469,38.1801,38.1896,13418.0
2016-10-10 14:30:00,39.95,40.01,39.92,40.01,50864.0,38.161,38.2183,38.1323,38.2183,50864.0
2016-10-10 14:40:00,40.02,40.04,39.98,39.99,21814.0,38.2278,38.2469,38.1896,38.1992,21814.0
2016-10-10 14:50:00,40.01,40.02,39.96,39.97,24452.0,38.2183,38.2278,38.1705,38.1801,24452.0
2016-10-10 15:00:00,39.99,40.05,39.98,40.02,41806.0,38.1992,38.2565,38.1896,38.2278,41806.0
2016-10-10 15:10:00,40.02,40.02,39.94,39.98,34682.0,38.2278,38.2278,38.1514,38.1896,34682.0
2016-10-10 15:20:00,39.96,40.02,39.95,39.97,88964.0,38.1705,38.2278,38.161,38.1801,88964.0
2016-10-10 15:30:00,39.98,39.99,39.88,39.88,127612.0,38.1896,38.1992,38.0941,38.0941,127612.0
2016-10-10 15:40:00,39.91,40.0,39.88,39.93,86374.0,38.1228,38.2087,38.0941,38.1419,86374.0
2016-10-10 15:50:00,39.92,39.95,39.86,39.91,235428.0,38.1323,38.161,38.075,38.1228,235428.0
2016-10-11 09:30:00,39.7,39.75,39.16,39.21,654486.0,37.9222,37.9699,37.4063,37.4541,654486.0
2016-10-11 09:40:00,39.21,39.33,39.05,39.16,342208.0,37.4541,37.5687,37.3013,37.4063,342208.0
2016-10-11 09:50:00,39.13,39.26,38.99,39.22,475936.0,37.3777,37.5019,37.244,37.4637,475936.0
2016-10-11 10:00:00,39.24,39.27,39.12,39.24,195386.0,37.4828,37.5114,37.3681,37.4828,195386.0
2016-10-11 10:10:00,39.23,39.23,38.81,38.83,400302.0,37.4732,37.4732,37.072,37.0911,400302.0
2016-10-11 10:20:00,38.8,38.88,38.76,38.87,243976.0,37.0625,37.1389,37.0243,37.1293,243976.0
2016-10-11 10:30:00,38.85,39.09,38.85,39.02,232498.0,37.1102,37.3395,37.1102,37.2726,232498.0
2016-10-11 10:40:00,39.01,39.06,38.85,38.92,121824.0,37.2631,37.3108,37.1102,37.1771,121824.0
2016-10-11 10:50:00,38.9,38.9,38.61,38.62,462348.0,37.158,37.158,36.881,36.8905,462348.0
2016-10-11 11:00:00,38.6,38.66,38.33,38.37,487928.0,36.8714,36.9287,36.6135,36.6517,487928.0
2016-10-11 11:10:00,38.37,38.42,38.27,38.34,246866.0,36.6517,36.6995,36.5562,36.6231,246866.0
2016-10-11 11:20:00,38.34,38.34,37.96,38.02,464430.0,36.6231,36.6231,36.2601,36.3174,464430.0
2016-10-11 11:30:00,38.01,38.13,37.98,38.08,301176.0,36.3078,36.4225,36.2792,36.3747,301176.0
2016-10-11 11:40:00,38.07,38.17,37.98,37.99,481258.0,36.3652,36.4607,36.2792,36.2887,481258.0
2016-10-11 11:50:00,37.96,37.99,37.71,37.92,395150.0,36.2601,36.2887,36.0213,36.2219,395150.0
2016-10-11 12:00:00,37.93,37.98,37.85,37.93,127554.0,36.2314,36.2792,36.155,36.2314,127554.0
2016-10-11 12:10:00,37.93,37.96,37.77,37.96,127432.0,36.2314,36.2601,36.0786,36.2601,127432.0
2016-10-11 12:20:00,37.97,38.0,37.9,37.95,124920.0,36.2696,36.2983,36.2028,36.2505,124920.0
2016-10-11 12:30:00,37.95,38.0,37.82,37.99,123174.0,36.2505,36.2983,36.1264,36.2887,123174.0
2016-10-11 12:40:00,37.98,38.12,37.97,38.02,191308.0,36.2792,36.4129,36.2696,36.3174,191308.0
2016-10-11 12:50:00,38.02,38.02,37.88,37.91,145808.0,36.3174,36.3174,36.1837,36.2123,145808.0
2016-10-11 13:00:00,37.9,37.9,37.76,37.8,200150.0,36.2028,36.2028,36.069,36.1072,200150.0
2016-10-11 13:10:00,37.81,37.83,37.63,37.72,352864.0,36.1168,36.1359,35.9449,36.0308,352864.0
2016-10-11 13:20:00,37.71,37.93,37.68,37.85,282002.0,36.0213,36.2314,35.9926,36.155,282002.0
2016-10-11 13:30:00,37.84,37.84,37.68,37.7,153196.0,36.1455,36.1455,35.9926,36.0117,153196.0
2016-10-11 13:40:00,37.72,37.75,37.52,37.54,236466.0,36.0308,36.0595,35.8398,35.8589,236466.0
2016-10-11 13:50:00,37.56,37.56,37.36,37.44,476746.0,35.878,35.878,35.687,35.7634,476746.0
2016-10-11 14:00:00,37.43,37.5,37.38,37.49,91726.0,35.7538,35.8207,35.7061,35.8111,91726.0
2016-10-11 14:10:00,37.51,37.56,37.18,37.21,363242.0,35.8302,35.878,35.515,35.5437,363242.0
2016-10-11 14:20:00,37.2,37.3,37.1,37.3,189384.0,35.5341,35.6296,35.4386,35.6296,189384.0
2016-10-11 14:30:00,37.3,37.3,37.19,37.25,120826.0,35.6296,35.6296,35.5246,35.5819,120826.0
2016-10-11 14:40:00,37.26,37.56,37.23,37.54,164098.0,35.5914,35.878,35.5628,35.8589,164098.0
2016-10-11 14:50:00,37.53,37.53,37.34,37.44,257382.0,35.8493,35.8493,35.6678,35.7634,257382.0
2016-10-11 15:00:00,37.42,37.45,37.29,37.37,115254.0,35.7443,35.7729,35.6201,35.6965,115254.0
2016-10-11 15:10:00,37.38,37.64,37.35,37.62,222000.0,35.7061,35.9544,35.6774,35.9353,222000.0
2016-10-11 15:20:00,37.63,37.74,37.59,37.62,219116.0,35.9449,36.0499,35.9067,35.9353,219116.0
2016-10-11 15:30:00,37.62,37.69,37.58,37.67,166482.0,35.9353,36.0022,35.8971,35.9831,166482.0
2016-10-11 15:40:00,37.65,37.77,37.61,37.72,227932.0,35.964,36.0786,35.9258,36.0308,227932.0
2016-10-11 15:50:00,37.71,37.8,37.68,37.74,609538.0,36.0213,36.1072,35.9926,36.0499,609538.0
2016-10-12 09:30:00,37.8,38.01,37.34,37.41,383828.0,36.1072,36.3078,35.6678,35.7347,383828.0
2016-10-12 09:40:00,37.39,37.53,37.31,37.45,284634.0,35.7156,35.8493,35.6392,35.7729,284634.0
2016-10-12 09:50:00,37.46,38.02,37.46,38.02,495580.0,35.7825,36.3174,35.7825,36.3174,495580.0
2016-10-12 10:00:00,38.02,38.13,37.86,37.88,489598.0,36.3174,36.4225,36.1646,36.1837,489598.0
2016-10-12 10:10:00,37.85,38.0,37.81,37.9,208622.0,36.155,36.2983,36.1168,36.2028,208622.0
2016-10-12 10:20:00,37.91,38.15,37.9,38.08,177870.0,36.2123,36.4416,36.2028,36.3747,177870.0
2016-10-12 10:30:00,38.05,38.07,37.76,37.88,111416.0,36.3461,36.3652,36.069,36.1837,111416.0
2016-10-12 10:40:00,37.86,37.88,37.69,37.72,137674.0,36.1646,36.1837,36.0022,36.0308,137674.0
2016-10-12 10:50:00,37.74,37.75,37.53,37.67,174614.0,36.0499,36.0595,35.8493,35.9831,174614.0
2016-10-12 11:00:00,37.69,37.88,37.67,37.85,166534.0,36.0022,36.1837,35.9831,36.155,166534.0
2016-10-12 11:10:00,37.87,37.99,37.79,37.8,90954.0,36.1741,36.2887,36.0977,36.1072,90954.0
2016-10-12 11:20:00,37.77,38.17,37.74,38.16,376780.0,36.0786,36.4607,36.0499,36.4511,376780.0
2016-10-12 11:30:00,38.15,38.3,38.13,38.15,288738.0,36.4416,36.5849,36.4225,36.4416,288738.0
2016-10-12 11:40:00,38.17,38.18,37.99,38.01,64926.0,36.4607,36.4702,36.2887,36.3078,64926.0
2016-10-12 11:50:00,37.99,38.01,37.93,37.96,54990.0,36.2887,36.3078,36.2314,36.2601,54990.0
2016-10-12 12:00:00,37.97,38.03,37.91,37.97,53882.0,36.2696,36.3269,36.2123,36.2696,53882.0
2016-10-12 12:10:00,38.0,38.05,37.97,37.98,62044.0,36.2983,36.3461,36.2696,36.2792,62044.0
2016-10-12 12:20:00,38.0,38.08,38.0,38.01,77470.0,36.2983,36.3747,36.2983,36.3078,77470.0
2016-10-12 12:30:00,38.02,38.1,38.01,38.06,97324.0,36.3174,36.3938,36.3078,36.3556,97324.0
2016-10-12 12:40:00,38.07,38.08,38.0,38.0,68316.0,36.3652,36.3747,36.2983,36.2983,68316.0
2016-10-12 12:50:00,37.99,38.04,37.93,37.95,54920.0,36.2887,36.3365,36.2314,36.2505,54920.0
2016-10-12 13:00:00,37.95,37.96,37.85,37.96,75486.0,36.2505,36.2601,36.155,36.2601,75486.0
2016-10-12 13:10:00,37.96,38.08,37.85,38.08,124586.0,36.2601,36.3747,36.155,36.3747,124586.0
2016-10-12 13:20:00,38.06,38.08,38.02,38.08,34198.0,36.3556,36.3747,36.3174,36.3747,34198.0
2016-10-12 13:30:00,38.09,38.09,37.87,37.9,41884.0,36.3843,36.3843,36.1741,36.2028,41884.0
2016-10-12 13:40:00,37.9,37.9,37.84,37.85,33410.0,36.2028,36.2028,36.1455,36.155,33410.0
2016-10-12 13:50:00,37.84,37.96,37.83,37.95,23374.0,36.1455,36.2601,36.1359,36.2505,23374.0
2016-10-12 14:00:00,37.94,38.04,37.74,37.9,195222.0,36.241,36.3365,36.0499,36.2028,195222.0
2016-10-12 14:10:00,37.92,38.2,37.9,38.08,272020.0,36.2219,36.4893,36.2028,36.3747,272020.0
2016-10-12 14:20:00,38.08,38.15,37.8,37.85,163882.0,36.3747,36.4416,36.1072,36.155,163882.0
2016-10-12 14:30:00,37.81,37.94,37.79,37.88,36750.0,36.1168,36.241,36.0977,36.1837,36750.0
2016-10-12 14:40:00,37.92,37.93,37.77,37.81,40476.0,36.2219,36.2314,36.0786,36.1168,40476.0
2016-10-12 14:50:00,37.82,37.92,37.78,37.79,66202.0,36.1264,36.2219,36.0881,36.0977,66202.0
2016-10-12 15:00:00,37.79,37.83,37.71,37.8,70644.0,36.0977,36.1359,36.0213,36.1072,70644.0
2016-10-12 15:10:00,37.79,37.82,37.76,37.8,24666.0,36.0977,36.1264,36.069,36.1072,24666.0
2016-10-12 15:20:00,37.81,37.81,37.63,37.66,427818.0,36.1168,36.1168,35.9449,35.9735,427818.0
2016-10-12 15:30:00,37.65,37.68,37.52,37.66,121482.0,35.964,35.9926,35.8398,35.9735,121482.0
2016-10-12 15:40:00,37.67,37.77,37.62,37.73,158066.0,35.9831,36.0786,35.9353,36.0404,158066.0
2016-10-12 15:50:00,37.72,37.76,37.66,37.66,316448.0,36.0308,36.069,35.9735,35.9735,316448.0
2016-10-13 09:30:00,36.82,36.93,36.55,36.6,695906.0,35.1711,35.2762,34.9132,34.961,695906.0
2016-10-13 09:40:00,36.56,36.57,36.35,36.46,523898.0,34.9228,34.9323,34.7222,34.8273,523898.0
2016-10-13 09:50:00,36.47,36.47,36.09,36.24,669992.0,34.8368,34.8368,34.4738,34.6171,669992.0
2016-10-13 10:00:00,36.19,36.28,36.0,36.28,319198.0,34.5693,34.6553,34.3879,34.6553,319198.0
2016-10-13 10:10:00,36.25,36.41,36.18,36.33,320638.0,34.6267,34.7795,34.5598,34.7031,320638.0
2016-10-13 10:20:00,36.34,36.54,36.28,36.33,409416.0,34.7126,34.9037,34.6553,34.7031,409416.0
2016-10-13 10:30:00,36.37,36.7,36.19,36.6,487134.0,34.7413,35.0565,34.5693,34.961,487134.0
2016-10-13 10:40:00,36.57,36.67,36.27,36.35,323848.0,34.9323,35.0279,34.6458,34.7222,323848.0
2016-10-13 10:50:00,36.35,36.62,36.33,36.62,231106.0,34.7222,34.9801,34.7031,34.9801,231106.0
2016-10-13 11:00:00,36.57,36.61,36.34,36.46,121612.0,34.9323,34.9705,34.7126,34.8273,121612.0
2016-10-13 11:10:00,36.46,36.81,36.41,36.81,363966.0,34.8273,35.1616,34.7795,35.1616,363966.0
2016-10-13 11:20:00,36.82,36.9,36.71,36.75,326972.0,35.1711,35.2476,35.0661,35.1043,326972.0
2016-10-13 11:30:00,36.75,36.87,36.67,36.68,143928.0,35.1043,35.2189,35.0279,35.0374,143928.0
2016-10-13 11:40:00,36.7,36.81,36.67,36.71,88268.0,35.0565,35.1616,35.0279,35.0661,88268.0
2016-10-13 11:50:00,36.68,36.76,36.65,36.73,63630.0,35.0374,35.1138,35.0087,35.0852,63630.0
2016-10-13 12:00:00,36.71,36.72,36.56,36.66,194768.0,35.0661,35.0756,34.9228,35.0183,194768.0
2016-10-13 12:10:00,36.7,36.78,36.64,36.66,53140.0,35.0565,35.1329,34.9992,35.0183,53140.0
2016-10-13 12:20:00,36.66,36.71,36.62,36.65,81064.0,35.0183,35.0661,34.9801,35.0087,81064.0
2016-10-13 12:30:00,36.65,36.96,36.65,36.93,533232.0,35.0087,35.3049,35.0087,35.2762,533232.0
2016-10-13 12:40:00,36.94,37.02,36.81,36.88,167424.0,35.2858,35.3622,35.1616,35.2284,167424.0
2016-10-13 12:50:00,36.86,36.87,36.75,36.76,105592.0,35.2093,35.2189,35.1043,35.1138,105592.0
2016-10-13 13:00:00,36.76,36.79,36.72,36.75,382416.0,35.1138,35.1425,35.0756,35.1043,382416.0
2016-10-13 13:10:00,36.73,36.73,36.52,36.6,212836.0,35.0852,35.0852,34.8846,34.961,212836.0
2016-10-13 13:20:00,36.59,36.7,36.57,36.66,84392.0,34.9514,35.0565,34.9323,35.0183,84392.0
2016-10-13 13:30:00,36.67,36.7,36.56,36.63,55320.0,35.0279,35.0565,34.9228,34.9896,55320.0
2016-10-13 13:40:00,36.65,36.7,36.62,36.63,39208.0,35.0087,35.0565,34.9801,34.9896,39208.0
2016-10-13 13:50:00,36.63,36.97,36.63,36.97,571294.0,34.9896,35.3144,34.9896,35.3144,571294.0
2016-10-13 14:00:00,36.97,37.05,36.89,36.92,171930.0,35.3144,35.3908,35.238,35.2667,171930.0
2016-10-13 14:10:00,36.94,36.94,36.83,36.88,82536.0,35.2858,35.2858,35.1807,35.2284,82536.0
2016-10-13 14:20:00,36.91,36.98,36.91,36.97,76474.0,35.2571,35.324,35.2571,35.3144,76474.0
2016-10-13 14:30:00,36.98,37.09,36.94,36.99,98880.0,35.324,35.429,35.2858,35.3335,98880.0
2016-10-13 14:40:00,37.0,37.03,36.9,37.01,102250.0,35.3431,35.3717,35.2476,35.3526,102250.0
2016-10-13 14:50:00,37.05,37.19,36.98,37.1,123720.0,35.3908,35.5246,35.324,35.4386,123720.0
2016-10-13 15:00:00,37.08,37.08,36.96,37.04,127136.0,35.4195,35.4195,35.3049,35.3813,127136.0
2016-10-13 15:10:00,37.04,37.09,36.96,36.99,93448.0,35.3813,35.429,35.3049,35.3335,93448.0
2016-10-13 15:20:00,36.99,37.01,36.8,36.82,130468.0,35.3335,35.3526,35.152,35.1711,130468.0
2016-10-13 15:30:00,36.82,36.87,36.79,36.82,109910.0,35.1711,35.2189,35.1425,35.1711,109910.0
2016-10-13 15:40:00,36.83,36.88,36.75,36.8,146914.0,35.1807,35.2284,35.1043,35.152,146914.0
2016-10-13 15:50:00,36.79,36.79,36.48,36.72,832262.0,35.1425,35.1425,34.8464,35.0756,832262.0
2016-10-14 09:30:00,37.15,37.23,36.97,37.1,595528.0,35.4864,35.5628,35.3144,35.4386,595528.0
2016-10-14 09:40:00,37.13,37.54,37.13,37.48,835946.0,35.4673,35.8589,35.4673,35.8016,835946.0
2016-10-14 09:50:00,37.49,37.54,37.35,37.39,287184.0,35.8111,35.8589,35.6774,35.7156,287184.0
2016-10-14 10:00:00,37.43,37.48,37.25,37.3,227792.0,35.7538,35.8016,35.5819,35.6296,227792.0
2016-10-14 10:10:00,37.29,37.57,37.27,37.52,213102.0,35.6201,35.8875,35.601,35.8398,213102.0
2016-10-14 10:20:00,37.52,37.55,37.16,37.24,208192.0,35.8398,35.8684,35.4959,35.5723,208192.0
2016-10-14 10:30:00,37.24,37.37,37.24,37.31,160918.0,35.5723,35.6965,35.5723,35.6392,160918.0
2016-10-14 10:40:00,37.3,37.42,37.19,37.19,155072.0,35.6296,35.7443,35.5246,35.5246,155072.0
2016-10-14 10:50:00,37.2,37.2,36.97,36.97,179054.0,35.5341,35.5341,35.3144,35.3144,179054.0
2016-10-14 11:00:00,36.97,36.99,36.65,36.81,806928.0,35.3144,35.3335,35.0087,35.1616,806928.0
2016-10-14 11:10:00,36.81,36.82,36.58,36.73,211524.0,35.1616,35.1711,34.9419,35.0852,211524.0
2016-10-14 11:20:00,36.73,36.84,36.57,36.57,157890.0,35.0852,35.1902,34.9323,34.9323,157890.0
2016-10-14 11:30:00,36.57,36.7,36.43,36.67,216970.0,34.9323,35.0565,34.7986,35.0279,216970.0
2016-10-14 11:40:00,36.65,36.68,36.43,36.48,90864.0,35.0087,35.0374,34.7986,34.8464,90864.0
2016-10-14 11:50:00,36.47,36.57,36.33,36.37,122056.0,34.8368,34.9323,34.7031,34.7413,122056.0
2016-10-14 12:00:00,36.36,36.52,36.36,36.45,124574.0,34.7317,34.8846,34.7317,34.8177,124574.0
2016-10-14 12:10:00,36.44,36.49,36.31,36.38,135700.0,34.8082,34.8559,34.684,34.7508,135700.0
2016-10-14 12:20:00,36.38,36.56,36.38,36.52,170424.0,34.7508,34.9228,34.7508,34.8846,170424.0
2016-10-14 12:30:00,36.52,36.66,36.49,36.63,107450.0,34.8846,35.0183,34.8559,34.9896,107450.0
2016-10-14 12:40:00,36.65,36.85,36.54,36.58,154030.0,35.0087,35.1998,34.9037,34.9419,154030.0
2016-10-14 12:50:00,36.59,36.6,36.51,36.54,62640.0,34.9514,34.961,34.875,34.9037,62640.0
2016-10-14 13:00:00,36.52,36.67,36.39,36.65,102422.0,34.8846,35.0279,34.7604,35.0087,102422.0
2016-10-14 13:10:00,36.63,36.63,36.49,36.59,85532.0,34.9896,34.9896,34.8559,34.9514,85532.0
2016-10-14 13:20:00,36.58,36.73,36.55,36.59,93332.0,34.9419,35.0852,34.9132,34.9514,93332.0
2016-10-14 13:30:00,36.62,36.85,36.52,36.76,232466.0,34.9801,35.1998,34.8846,35.1138,232466.0
2016-10-14 13:40:00,36.77,36.77,36.55,36.65,89682.0,35.1234,35.1234,34.9132,35.0087,89682.0
2016-10-14 13:50:00,36.6,36.6,36.49,36.49,82946.0,34.961,34.961,34.8559,34.8559,82946.0
2016-10-14 14:00:00,36.48,36.55,36.37,36.4,125818.0,34.8464,34.9132,34.7413,34.7699,125818.0
2016-10-14 14:10:00,36.38,36.5,36.34,36.49,119878.0,34.7508,34.8655,34.7126,34.8559,119878.0
2016-10-14 14:20:00,36.49,36.67,36.49,36.65,148240.0,34.8559,35.0279,34.8559,35.0087,148240.0
2016-10-14 14:30:00,36.67,36.67,36.52,36.55,69478.0,35.0279,35.0279,34.8846,34.9132,69478.0
2016-10-14 14:40:00,36.54,36.56,36.44,36.49,74342.0,34.9037,34.9228,34.8082,34.8559,74342.0
2016-10-14 14:50:00,36.46,36.5,36.34,36.38,109122.0,34.8273,34.8655,34.7126,34.7508,109122.0
2016-10-14 15:00:00,36.38,36.52,36.35,36.49,76056.0,34.7508,34.8846,34.7222,34.8559,76056.0
2016-10-14 15:10:00,36.46,36.5,36.42,36.43,85812.0,34.8273,34.8655,34.789,34.7986,85812.0
2016-10-14 15:20:00,36.43,36.52,36.42,36.45,73014.0,34.7986,34.8846,34.789,34.8177,73014.0
2016-10-14 15:30:00,36.44,36.58,36.42,36.58,105648.0,34.8082,34.9419,34.789,34.9419,105648.0
2016-10-14 15:40:00,36.59,36.61,36.49,36.53,117888.0,34.9514,34.9705,34.8559,34.8941,117888.0
2016-10-14 15:50:00,36.51,36.54,36.27,36.27,447412.0,34.875,34.9037,34.6458,34.6458,447412.0
2016-10-17 09:30:00,36.42,36.56,36.24,36.35,402224.0,34.789,34.9228,34.6171,34.7222,402224.0
2016-10-17 09:40:00,36.33,36.54,36.22,36.43,272716.0,34.7031,34.9037,34.598,34.7986,272716.0
2016-10-17 09:50:00,36.44,36.56,36.21,36.27,289436.0,34.8082,34.9228,34.5885,34.6458,289436.0
2016-10-17 10:00:00,36.29,36.33,36.1,36.27,341114.0,34.6649,34.7031,34.4834,34.6458,341114.0
2016-10-17 10:10:00,36.29,36.43,36.29,36.33,130228.0,34.6649,34.7986,34.6649,34.7031,130228.0
2016-10-17 10:20:00,36.35,36.64,36.29,36.53,251690.0,34.7222,34.9992,34.6649,34.8941,251690.0
2016-10-17 10:30:00,36.57,36.61,36.42,36.48,123306.0,34.9323,34.9705,34.789,34.8464,123306.0
2016-10-17 10:40:00,36.49,36.54,36.22,36.23,130916.0,34.8559,34.9037,34.598,34.6076,130916.0
2016-10-17 10:50:00,36.22,36.31,36.13,36.27,126092.0,34.598,34.684,34.512,34.6458,126092.0
2016-10-17 11:00:00,36.27,36.32,36.18,36.22,76406.0,34.6458,34.6935,34.5598,34.598,76406.0
2016-10-17 11:10:00,36.21,36.34,36.19,36.33,44192.0,34.5885,34.7126,34.5693,34.7031,44192.0
2016-10-17 11:20:00,36.3,36.32,36.13,36.19,100272.0,34.6744,34.6935,34.512,34.5693,100272.0
2016-10-17 11:30:00,36.22,36.38,36.21,36.37,95974.0,34.598,34.7508,34.5885,34.7413,95974.0
2016-10-17 11:40:00,36.37,36.44,36.3,36.36,113568.0,34.7413,34.8082,34.6744,34.7317,113568.0
2016-10-17 11:50:00,36.37,36.58,36.36,36.47,129318.0,34.7413,34.9419,34.7317,34.8368,129318.0
2016-10-17 12:00:00,36.51,36.54,36.42,36.46,62310.0,34.875,34.9037,34.789,34.8273,62310.0
2016-10-17 12:10:00,36.49,36.66,36.44,36.61,155156.0,34.8559,35.0183,34.8082,34.9705,155156.0
2016-10-17 12:20:00,36.62,36.64,36.49,36.49,59056.0,34.9801,34.9992,34.8559,34.8559,59056.0
2016-10-17 12:30:00,36.49,36.54,36.48,36.49,37478.0,34.8559,34.9037,34.8464,34.8559,37478.0
2016-10-17 12:40:00,36.49,36.56,36.43,36.54,46156.0,34.8559,34.9228,34.7986,34.9037,46156.0
2016-10-17 12:50:00,36.55,36.55,36.49,36.52,16322.0,34.9132,34.9132,34.8559,34.8846,16322.0
2016-10-17 13:00:00,36.49,36.55,36.39,36.47,64750.0,34.8559,34.9132,34.7604,34.8368,64750.0
2016-10-17 13:10:00,36.45,36.51,36.31,36.39,63752.0,34.8177,34.875,34.684,34.7604,63752.0
2016-10-17 13:20:00,36.42,36.43,36.24,36.28,48966.0,34.789,34.7986,34.6171,34.6553,48966.0
2016-10-17 13:30:00,36.27,36.31,36.1,36.27,183864.0,34.6458,34.684,34.4834,34.6458,183864.0
2016-10-17 13:40:00,36.25,36.36,36.2,36.24,60386.0,34.6267,34.7317,34.5789,34.6171,60386.0
2016-10-17 13:50:00,36.24,36.25,36.04,36.07,119210.0,34.6171,34.6267,34.4261,34.4547,119210.0
2016-10-17 14:00:00,36.07,36.2,36.07,36.17,38950.0,34.4547,34.5789,34.4547,34.5502,38950.0
2016-10-17 14:10:00,36.15,36.26,36.15,36.23,81820.0,34.5311,34.6362,34.5311,34.6076,81820.0
2016-10-17 14:20:00,36.24,36.27,36.17,36.27,105638.0,34.6171,34.6458,34.5502,34.6458,105638.0
2016-10-17 14:30:00,36.23,36.27,36.19,36.2,41598.0,34.6076,34.6458,34.5693,34.5789,41598.0
2016-10-17 14:40:00,36.19,36.23,36.17,36.18,24932.0,34.5693,34.6076,34.5502,34.5598,24932.0
2016-10-17 14:50:00,36.19,36.32,36.19,36.28,91856.0,34.5693,34.6935,34.5693,34.6553,91856.0
2016-10-17 15:00:00,36.24,36.27,36.23,36.25,69674.0,34.6171,34.6458,34.6076,34.6267,69674.0
2016-10-17 15:10:00,36.24,36.24,36.18,36.23,45190.0,34.6171,34.6171,34.5598,34.6076,45190.0
2016-10-17 15:20:00,36.23,36.28,36.19,36.19,33326.0,34.6076,34.6553,34.5693,34.5693,33326.0
2016-10-17 15:30:00,36.19,36.23,36.16,36.18,48982.0,34.5693,34.6076,34.5407,34.5598,48982.0
2016-10-17 15:40:00,36.19,36.26,36.19,36.2,121994.0,34.5693,34.6362,34.5693,34.5789,121994.0
2016-10-17 15:50:00,36.21,36.21,36.08,36.16,273472.0,34.5885,34.5885,34.4643,34.5407,273472.0
2016-10-18 09:30:00,37.25,37.33,36.82,36.85,679008.0,35.5819,35.6583,35.1711,35.1998,679008.0
2016-10-18 09:40:00,36.83,36.91,36.71,36.79,230820.0,35.1807,35.2571,35.0661,35.1425,230820.0
2016-10-18 09:50:00,36.79,36.81,36.63,36.79,181872.0,35.1425,35.1616,34.9896,35.1425,181872.0
2016-10-18 10:00:00,36.8,36.8,36.66,36.77,99600.0,35.152,35.152,35.0183,35.1234,99600.0
2016-10-18 10:10:00,36.74,36.76,36.59,36.67,122276.0,35.0947,35.1138,34.9514,35.0279,122276.0
2016-10-18 10:20:00,36.68,36.7,36.49,36.59,173268.0,35.0374,35.0565,34.8559,34.9514,173268.0
2016-10-18 10:30:00,36.6,36.72,36.6,36.67,81016.0,34.961,35.0756,34.961,35.0279,81016.0
2016-10-18 10:40:00,36.67,36.84,36.67,36.77,118414.0,35.0279,35.1902,35.0279,35.1234,118414.0
2016-10-18 10:50:00,36.79,36.8,36.62,36.71,66608.0,35.1425,35.152,34.9801,35.0661,66608.0
2016-10-18 11:00:00,36.73,36.82,36.73,36.77,79262.0,35.0852,35.1711,35.0852,35.1234,79262.0
2016-10-18 11:10:00,36.76,36.76,36.65,36.68,77490.0,35.1138,35.1138,35.0087,35.0374,77490.0
2016-10-18 11:20:00,36.69,36.96,36.69,36.93,193198.0,35.047,35.3049,35.047,35.2762,193198.0
2016-10-18 11:30:00,36.94,37.0,36.88,36.96,211966.0,35.2858,35.3431,35.2284,35.3049,211966.0
2016-10-18 11:40:00,36.97,37.09,36.95,37.06,177828.0,35.3144,35.429,35.2953,35.4004,177828.0
2016-10-18 11:50:00,37.07,37.25,37.05,37.23,231764.0,35.4099,35.5819,35.3908,35.5628,231764.0
2016-10-18 12:00:00,37.24,37.24,37.13,37.15,110568.0,35.5723,35.5723,35.4673,35.4864,110568.0
2016-10-18 12:10:00,37.16,37.22,37.13,37.16,69106.0,35.4959,35.5532,35.4673,35.4959,69106.0
2016-10-18 12:20:00,37.17,37.22,37.15,37.18,53880.0,35.5055,35.5532,35.4864,35.515,53880.0
2016-10-18 12:30:00,37.19,37.26,37.18,37.2,150202.0,35.5246,35.5914,35.515,35.5341,150202.0
2016-10-18 12:40:00,37.21,37.22,37.13,37.16,40272.0,35.5437,35.5532,35.4673,35.4959,40272.0
2016-10-18 12:50:00,37.18,37.21,37.08,37.12,87104.0,35.515,35.5437,35.4195,35.4577,87104.0
2016-10-18 13:00:00,37.13,37.15,37.06,37.1,123194.0,35.4673,35.4864,35.4004,35.4386,123194.0
2016-10-18 13:10:00,37.1,37.18,37.09,37.16,89592.0,35.4386,35.515,35.429,35.4959,89592.0
2016-10-18 13:20:00,37.16,37.21,37.13,37.18,46574.0,35.4959,35.5437,35.4673,35.515,46574.0
2016-10-18 13:30:00,37.17,37.18,37.03,37.09,64800.0,35.5055,35.515,35.3717,35.429,64800.0
2016-10-18 13:40:00,37.06,37.08,37.02,37.05,39766.0,35.4004,35.4195,35.3622,35.3908,39766.0
2016-10-18 13:50:00,37.05,37.13,37.04,37.1,63604.0,35.3908,35.4673,35.3813,35.4386,63604.0
2016-10-18 14:00:00,37.1,37.1,37.04,37.09,13796.0,35.4386,35.4386,35.3813,35.429,13796.0
2016-10-18 14:10:00,37.08,37.1,36.96,37.01,42038.0,35.4195,35.4386,35.3049,35.3526,42038.0
2016-10-18 14:20:00,37.02,37.1,37.0,37.09,30840.0,35.3622,35.4386,35.3431,35.429,30840.0
2016-10-18 14:30:00,37.09,37.12,37.06,37.07,38936.0,35.429,35.4577,35.4004,35.4099,38936.0
2016-10-18 14:40:00,37.08,37.09,36.99,37.05,53574.0,35.4195,35.429,35.3335,35.3908,53574.0
2016-10-18 14:50:00,37.04,37.05,36.97,37.04,50796.0,35.3813,35.3908,35.3144,35.3813,50796.0
2016-10-18 15:00:00,37.02,37.02,36.92,36.96,77536.0,35.3622,35.3622,35.2667,35.3049,77536.0
2016-10-18 15:10:00,36.96,36.96,36.87,36.89,82954.0,35.3049,35.3049,35.2189,35.238,82954.0
2016-10-18 15:20:00,36.88,36.89,36.82,36.85,65394.0,35.2284,35.238,35.1711,35.1998,65394.0
2016-10-18 15:30:00,36.81,36.85,36.79,36.81,103064.0,35.1616,35.1998,35.1425,35.1616,103064.0
2016-10-18 15:40:00,36.82,36.83,36.74,36.74,148720.0,35.1711,35.1807,35.0947,35.0947,148720.0
2016-10-18 15:50:00,36.75,36.82,36.72,36.73,219080.0,35.1043,35.1711,35.0756,35.0852,219080.0
2016-10-19 09:30:00,36.95,36.98,36.69,36.76,314184.0,35.2953,35.324,35.047,35.1138,314184.0
2016-10-19 09:40:00,36.8,36.83,36.59,36.66,127596.0,35.152,35.1807,34.9514,35.0183,127596.0
2016-10-19 09:50:00,36.69,36.77,36.5,36.58,187050.0,35.047,35.1234,34.8655,34.9419,187050.0
2016-10-19 10:00:00,36.59,36.59,36.34,36.48,302700.0,34.9514,34.9514,34.7126,34.8464,302700.0
2016-10-19 10:10:00,36.48,36.62,36.45,36.52,153312.0,34.8464,34.9801,34.8177,34.8846,153312.0
2016-10-19 10:20:00,36.52,36.83,36.52,36.78,236494.0,34.8846,35.1807,34.8846,35.1329,236494.0
2016-10-19 10:30:00,36.78,36.88,36.69,36.74,125380.0,35.1329,35.2284,35.047,35.0947,125380.0
2016-10-19 10:40:00,36.77,37.04,36.74,37.03,247034.0,35.1234,35.3813,35.0947,35.3717,247034.0
2016-10-19 10:50:00,37.04,37.07,36.92,36.99,212870.0,35.3813,35.4099,35.2667,35.3335,212870.0
2016-10-19 11:00:00,37.01,37.02,36.85,36.95,102564.0,35.3526,35.3622,35.1998,35.2953,102564.0
2016-10-19 11:10:00,36.95,36.97,36.84,36.88,64576.0,35.2953,35.3144,35.1902,35.2284,64576.0
2016-10-19 11:20:00,36.88,37.2,36.87,37.2,309628.0,35.2284,35.5341,35.2189,35.5341,309628.0
2016-10-19 11:30:00,37.2,37.38,37.2,37.32,325318.0,35.5341,35.7061,35.5341,35.6487,325318.0
2016-10-19 11:40:00,37.33,37.63,37.32,37.55,403464.0,35.6583,35.9449,35.6487,35.8684,403464.0
2016-10-19 11:50:00,37.55,37.58,37.33,37.35,99068.0,35.8684,35.8971,35.6583,35.6774,99068.0
2016-10-19 12:00:00,37.35,37.38,37.25,37.29,51174.0,35.6774,35.7061,35.5819,35.6201,51174.0
2016-10-19 12:10:00,37.32,37.36,37.27,37.29,67198.0,35.6487,35.687,35.601,35.6201,67198.0
2016-10-19 12:20:00,37.29,37.48,37.27,37.44,100198.0,35.6201,35.8016,35.601,35.7634,100198.0
2016-10-19 12:30:00,37.43,37.48,37.39,37.44,44682.0,35.7538,35.8016,35.7156,35.7634,44682.0
2016-10-19 12:40:00,37.46,37.57,37.45,37.57,82232.0,35.7825,35.8875,35.7729,35.8875,82232.0
2016-10-19 12:50:00,37.58,37.58,37.47,37.48,96996.0,35.8971,35.8971,35.792,35.8016,96996.0
2016-10-19 13:00:00,37.51,37.58,37.49,37.55,45470.0,35.8302,35.8971,35.8111,35.8684,45470.0
2016-10-19 13:10:00,37.55,37.59,37.52,37.57,46414.0,35.8684,35.9067,35.8398,35.8875,46414.0
2016-10-19 13:20:00,37.56,37.62,37.54,37.55,54776.0,35.878,35.9353,35.8589,35.8684,54776.0
2016-10-19 13:30:00,37.54,37.6,37.52,37.55,68406.0,35.8589,35.9162,35.8398,35.8684,68406.0
2016-10-19 13:40:00,37.55,37.55,37.44,37.45,68750.0,35.8684,35.8684,35.7634,35.7729,68750.0
2016-10-19 13:50:00,37.43,37.49,37.41,37.48,57834.0,35.7538,35.8111,35.7347,35.8016,57834.0
2016-10-19 14:00:00,37.49,37.59,37.49,37.57,105212.0,35.8111,35.9067,35.8111,35.8875,105212.0
2016-10-19 14:10:00,37.58,37.64,37.56,37.57,109298.0,35.8971,35.9544,35.878,35.8875,109298.0
2016-10-19 14:20:00,37.57,37.61,37.49,37.51,63712.0,35.8875,35.9258,35.8111,35.8302,63712.0
2016-10-19 14:30:00,37.5,37.5,37.34,37.35,106664.0,35.8207,35.8207,35.6678,35.6774,106664.0
2016-10-19 14:40:00,37.34,37.38,37.31,37.35,43686.0,35.6678,35.7061,35.6392,35.6774,43686.0
2016-10-19 14:50:00,37.35,37.37,37.26,37.37,49882.0,35.6774,35.6965,35.5914,35.6965,49882.0
2016-10-19 15:00:00,37.37,37.45,37.37,37.4,50770.0,35.6965,35.7729,35.6965,35.7252,50770.0
2016-10-19 15:10:00,37.42,37.44,37.38,37.41,37200.0,35.7443,35.7634,35.7061,35.7347,37200.0
2016-10-19 15:20:00,37.43,37.49,37.38,37.38,106358.0,35.7538,35.8111,35.7061,35.7061,106358.0
2016-10-19 15:30:00,37.39,37.4,37.3,37.33,109136.0,35.7156,35.7252,35.6296,35.6583,109136.0
2016-10-19 15:40:00,37.34,37.4,37.3,37.33,150220.0,35.6678,35.7252,35.6296,35.6583,150220.0
2016-10-19 15:50:00,37.33,37.33,37.17,37.19,308256.0,35.6583,35.6583,35.5055,35.5246,308256.0
2016-10-20 09:30:00,36.92,37.1,36.57,36.6,363890.0,35.2667,35.4386,34.9323,34.961,363890.0
2016-10-20 09:40:00,36.59,37.14,36.58,37.13,317252.0,34.9514,35.4768,34.9419,35.4673,317252.0
2016-10-20 09:50:00,37.1,37.19,36.99,37.12,121192.0,35.4386,35.5246,35.3335,35.4577,121192.0
2016-10-20 10:00:00,37.13,37.3,37.09,37.1,115954.0,35.4673,35.6296,35.429,35.4386,115954.0
2016-10-20 10:10:00,37.1,37.12,36.96,36.96,103616.0,35.4386,35.4577,35.3049,35.3049,103616.0
2016-10-20 10:20:00,36.98,37.06,36.81,36.9,123268.0,35.324,35.4004,35.1616,35.2476,123268.0
2016-10-20 10:30:00,36.89,36.89,36.4,36.4,510856.0,35.238,35.238,34.7699,34.7699,510856.0
2016-10-20 10:40:00,36.41,36.58,36.37,36.56,227350.0,34.7795,34.9419,34.7413,34.9228,227350.0
2016-10-20 10:50:00,36.58,36.6,36.24,36.41,595672.0,34.9419,34.961,34.6171,34.7795,595672.0
2016-10-20 11:00:00,36.42,36.47,36.37,36.38,112866.0,34.789,34.8368,34.7413,34.7508,112866.0
2016-10-20 11:10:00,36.38,36.77,36.37,36.76,644608.0,34.7508,35.1234,34.7413,35.1138,644608.0
2016-10-20 11:20:00,36.76,36.84,36.65,36.65,206716.0,35.1138,35.1902,35.0087,35.0087,206716.0
2016-10-20 11:30:00,36.66,36.71,36.49,36.49,180330.0,35.0183,35.0661,34.8559,34.8559,180330.0
2016-10-20 11:40:00,36.51,36.63,36.49,36.62,94466.0,34.875,34.9896,34.8559,34.9801,94466.0
2016-10-20 11:50:00,36.62,36.71,36.46,36.71,68626.0,34.9801,35.0661,34.8273,35.0661,68626.0
2016-10-20 12:00:00,36.7,36.84,36.63,36.73,237254.0,35.0565,35.1902,34.9896,35.0852,237254.0
2016-10-20 12:10:00,36.73,36.84,36.72,36.81,144650.0,35.0852,35.1902,35.0756,35.1616,144650.0
2016-10-20 12:20:00,36.82,36.83,36.74,36.76,83732.0,35.1711,35.1807,35.0947,35.1138,83732.0
2016-10-20 12:30:00,36.77,37.04,36.73,37.04,189984.0,35.1234,35.3813,35.0852,35.3813,189984.0
2016-10-20 12:40:00,37.04,37.22,37.04,37.16,327848.0,35.3813,35.5532,35.3813,35.4959,327848.0
2016-10-20 12:50:00,37.17,37.17,37.06,37.08,49618.0,35.5055,35.5055,35.4004,35.4195,49618.0
2016-10-20 13:00:00,37.07,37.17,37.04,37.16,119250.0,35.4099,35.5055,35.3813,35.4959,119250.0
2016-10-20 13:10:00,37.15,37.27,37.02,37.04,168970.0,35.4864,35.601,35.3622,35.3813,168970.0
2016-10-20 13:20:00,37.04,37.04,36.96,37.04,49622.0,35.3813,35.3813,35.3049,35.3813,49622.0
2016-10-20 13:30:00,37.06,37.15,37.05,37.13,36520.0,35.4004,35.4864,35.3908,35.4673,36520.0
2016-10-20 13:40:00,37.13,37.19,36.86,36.86,121876.0,35.4673,35.5246,35.2093,35.2093,121876.0
2016-10-20 13:50:00,36.85,36.88,36.73,36.81,164554.0,35.1998,35.2284,35.0852,35.1616,164554.0
2016-10-20 14:00:00,36.81,36.99,36.81,36.93,40792.0,35.1616,35.3335,35.1616,35.2762,40792.0
2016-10-20 14:10:00,36.95,36.99,36.93,36.94,52354.0,35.2953,35.3335,35.2762,35.2858,52354.0
2016-10-20 14:20:00,36.94,36.98,36.87,36.96,39472.0,35.2858,35.324,35.2189,35.3049,39472.0
2016-10-20 14:30:00,36.95,37.0,36.91,36.94,44096.0,35.2953,35.3431,35.2571,35.2858,44096.0
2016-10-20 14:40:00,36.95,37.14,36.88,37.14,111764.0,35.2953,35.4768,35.2284,35.4768,111764.0
2016-10-20 14:50:00,37.13,37.15,37.04,37.08,101058.0,35.4673,35.4864,35.3813,35.4195,101058.0
2016-10-20 15:00:00,37.08,37.09,36.99,37.08,54224.0,35.4195,35.429,35.3335,35.4195,54224.0
2016-10-20 15:10:00,37.08,37.12,37.01,37.02,35130.0,35.4195,35.4577,35.3526,35.3622,35130.0
2016-10-20 15:20:00,37.02,37.06,36.9,36.9,67966.0,35.3622,35.4004,35.2476,35.2476,67966.0
2016-10-20 15:30:00,36.88,36.94,36.86,36.92,28546.0,35.2284,35.2858,35.2093,35.2667,28546.0
2016-10-20 15:40:00,36.93,36.99,36.86,36.98,76890.0,35.2762,35.3335,35.2093,35.324,76890.0
2016-10-20 15:50:00,36.98,37.04,36.88,36.91,340182.0,35.324,35.3813,35.2284,35.2571,340182.0
2016-10-21 09:30:00,36.1,36.23,35.93,36.18,713622.0,34.4834,34.6076,34.321,34.5598,713622.0
2016-10-21 09:40:00,36.13,36.26,35.97,36.2,321294.0,34.512,34.6362,34.3592,34.5789,321294.0
2016-10-21 09:50:00,36.21,36.45,36.21,36.41,254986.0,34.5885,34.8177,34.5885,34.7795,254986.0
2016-10-21 10:00:00,36.4,36.4,36.19,36.32,166404.0,34.7699,34.7699,34.5693,34.6935,166404.0
2016-10-21 10:10:00,36.32,36.48,36.19,36.41,169226.0,34.6935,34.8464,34.5693,34.7795,169226.0
2016-10-21 10:20:00,36.4,36.46,36.29,36.46,72648.0,34.7699,34.8273,34.6649,34.8273,72648.0
2016-10-21 10:30:00,36.46,36.63,36.46,36.55,230422.0,34.8273,34.9896,34.8273,34.9132,230422.0
2016-10-21 10:40:00,36.57,36.84,36.52,36.81,281058.0,34.9323,35.1902,34.8846,35.1616,281058.0
2016-10-21 10:50:00,36.82,36.82,36.71,36.73,113358.0,35.1711,35.1711,35.0661,35.0852,113358.0
2016-10-21 11:00:00,36.74,36.91,36.68,36.85,186386.0,35.0947,35.2571,35.0374,35.1998,186386.0
2016-10-21 11:10:00,36.85,36.92,36.83,36.9,129050.0,35.1998,35.2667,35.1807,35.2476,129050.0
2016-10-21 11:20:00,36.89,36.89,36.77,36.85,89668.0,35.238,35.238,35.1234,35.1998,89668.0
2016-10-21 11:30:00,36.82,36.87,36.8,36.83,30568.0,35.1711,35.2189,35.152,35.1807,30568.0
2016-10-21 11:40:00,36.85,37.09,36.81,37.09,181986.0,35.1998,35.429,35.1616,35.429,181986.0
2016-10-21 11:50:00,37.09,37.1,36.94,36.94,106852.0,35.429,35.4386,35.2858,35.2858,106852.0
2016-10-21 12:00:00,36.96,37.0,36.88,36.9,51180.0,35.3049,35.3431,35.2284,35.2476,51180.0
2016-10-21 12:10:00,36.9,36.94,36.84,36.87,62686.0,35.2476,35.2858,35.1902,35.2189,62686.0
2016-10-21 12:20:00,36.85,36.85,36.74,36.74,36918.0,35.1998,35.1998,35.0947,35.0947,36918.0
2016-10-21 12:30:00,36.74,36.81,36.72,36.77,61794.0,35.0947,35.1616,35.0756,35.1234,61794.0
2016-10-21 12:40:00,36.78,36.8,36.71,36.74,34414.0,35.1329,35.152,35.0661,35.0947,34414.0
2016-10-21 12:50:00,36.78,36.84,36.73,36.83,27232.0,35.1329,35.1902,35.0852,35.1807,27232.0
2016-10-21 13:00:00,36.85,36.85,36.69,36.79,39162.0,35.1998,35.1998,35.047,35.1425,39162.0
2016-10-21 13:10:00,36.79,36.82,36.74,36.8,19702.0,35.1425,35.1711,35.0947,35.152,19702.0
2016-10-21 13:20:00,36.8,36.81,36.66,36.66,21148.0,35.152,35.1616,35.0183,35.0183,21148.0
2016-10-21 13:30:00,36.66,36.7,36.5,36.65,78524.0,35.0183,35.0565,34.8655,35.0087,78524.0
2016-10-21 13:40:00,36.65,36.76,36.64,36.72,48482.0,35.0087,35.1138,34.9992,35.0756,48482.0
2016-10-21 13:50:00,36.76,36.79,36.66,36.76,54494.0,35.1138,35.1425,35.0183,35.1138,54494.0
2016-10-21 14:00:00,36.77,36.77,36.7,36.72,24230.0,35.1234,35.1234,35.0565,35.0756,24230.0
2016-10-21 14:10:00,36.69,36.76,36.65,36.74,43732.0,35.047,35.1138,35.0087,35.0947,43732.0
2016-10-21 14:20:00,36.72,36.77,36.69,36.76,41056.0,35.0756,35.1234,35.047,35.1138,41056.0
2016-10-21 14:30:00,36.75,36.84,36.72,36.84,27294.0,35.1043,35.1902,35.0756,35.1902,27294.0
2016-10-21 14:40:00,36.84,36.87,36.74,36.76,55692.0,35.1902,35.2189,35.0947,35.1138,55692.0
2016-10-21 14:50:00,36.76,36.9,36.75,36.85,128576.0,35.1138,35.2476,35.1043,35.1998,128576.0
2016-10-21 15:00:00,36.87,36.91,36.83,36.88,60174.0,35.2189,35.2571,35.1807,35.2284,60174.0
2016-10-21 15:10:00,36.88,36.88,36.78,36.78,115978.0,35.2284,35.2284,35.1329,35.1329,115978.0
2016-10-21 15:20:00,36.79,36.81,36.71,36.81,46544.0,35.1425,35.1616,35.0661,35.1616,46544.0
2016-10-21 15:30:00,36.77,36.8,36.75,36.77,40078.0,35.1234,35.152,35.1043,35.1234,40078.0
2016-10-21 15:40:00,36.77,36.84,36.74,36.8,145286.0,35.1234,35.1902,35.0947,35.152,145286.0
2016-10-21 15:50:00,36.81,36.88,36.76,36.8,251622.0,35.1616,35.2284,35.1138,35.152,251622.0
2016-10-24 09:30:00,37.71,37.99,37.69,37.91,612426.0,36.0213,36.2887,36.0022,36.2123,612426.0
2016-10-24 09:40:00,37.92,38.18,37.88,38.12,714304.0,36.2219,36.4702,36.1837,36.4129,714304.0
2016-10-24 09:50:00,38.15,38.22,38.03,38.14,272778.0,36.4416,36.5084,36.3269,36.432,272778.0
2016-10-24 10:00:00,38.16,38.19,37.9,37.92,152756.0,36.4511,36.4798,36.2028,36.2219,152756.0
2016-10-24 10:10:00,37.93,37.99,37.83,37.92,176902.0,36.2314,36.2887,36.1359,36.2219,176902.0
2016-10-24 10:20:00,37.9,37.94,37.82,37.85,112340.0,36.2028,36.241,36.1264,36.155,112340.0
2016-10-24 10:30:00,37.85,37.99,37.83,37.99,155710.0,36.155,36.2887,36.1359,36.2887,155710.0
2016-10-24 10:40:00,37.99,38.0,37.66,37.77,186942.0,36.2887,36.2983,35.9735,36.0786,186942.0
2016-10-24 10:50:00,37.77,37.9,37.74,37.83,93522.0,36.0786,36.2028,36.0499,36.1359,93522.0
2016-10-24 11:00:00,37.82,37.94,37.76,37.76,83518.0,36.1264,36.241,36.069,36.069,83518.0
2016-10-24 11:10:00,37.77,37.85,37.77,37.83,75572.0,36.0786,36.155,36.0786,36.1359,75572.0
2016-10-24 11:20:00,37.83,37.84,37.58,37.59,103710.0,36.1359,36.1455,35.8971,35.9067,103710.0
2016-10-24 11:30:00,37.58,37.65,37.51,37.6,175810.0,35.8971,35.964,35.8302,35.9162,175810.0
2016-10-24 11:40:00,37.6,37.6,37.41,37.49,150094.0,35.9162,35.9162,35.7347,35.8111,150094.0
2016-10-24 11:50:00,37.47,37.52,37.44,37.46,53766.0,35.792,35.8398,35.7634,35.7825,53766.0
2016-10-24 12:00:00,37.45,37.52,37.34,37.47,174326.0,35.7729,35.8398,35.6678,35.792,174326.0
2016-10-24 12:10:00,37.49,37.52,37.47,37.49,23054.0,35.8111,35.8398,35.792,35.8111,23054.0
2016-10-24 12:20:00,37.49,37.51,37.35,37.35,51772.0,35.8111,35.8302,35.6774,35.6774,51772.0
2016-10-24 12:30:00,37.35,37.35,37.22,37.22,211662.0,35.6774,35.6774,35.5532,35.5532,211662.0
2016-10-24 12:40:00,37.23,37.27,37.17,37.27,92886.0,35.5628,35.601,35.5055,35.601,92886.0
2016-10-24 12:50:00,37.27,37.32,37.27,37.31,83476.0,35.601,35.6487,35.601,35.6392,83476.0
2016-10-24 13:00:00,37.32,37.39,37.3,37.35,48190.0,35.6487,35.7156,35.6296,35.6774,48190.0
2016-10-24 13:10:00,37.35,37.35,37.27,37.33,48200.0,35.6774,35.6774,35.601,35.6583,48200.0
2016-10-24 13:20:00,37.32,37.37,37.25,37.35,104546.0,35.6487,35.6965,35.5819,35.6774,104546.0
2016-10-24 13:30:00,37.37,37.4,37.31,37.32,62934.0,35.6965,35.7252,35.6392,35.6487,62934.0
2016-10-24 13:40:00,37.31,37.38,37.3,37.35,58376.0,35.6392,35.7061,35.6296,35.6774,58376.0
2016-10-24 13:50:00,37.35,37.49,37.35,37.38,84678.0,35.6774,35.8111,35.6774,35.7061,84678.0
2016-10-24 14:00:00,37.38,37.45,37.35,37.45,41074.0,35.7061,35.7729,35.6774,35.7729,41074.0
2016-10-24 14:10:00,37.45,37.48,37.38,37.41,70806.0,35.7729,35.8016,35.7061,35.7347,70806.0
2016-10-24 14:20:00,37.39,37.52,37.38,37.52,78152.0,35.7156,35.8398,35.7061,35.8398,78152.0
2016-10-24 14:30:00,37.52,37.59,37.49,37.5,95990.0,35.8398,35.9067,35.8111,35.8207,95990.0
2016-10-24 14:40:00,37.5,37.52,37.47,37.5,28636.0,35.8207,35.8398,35.792,35.8207,28636.0
2016-10-24 14:50:00,37.48,37.52,37.43,37.52,51006.0,35.8016,35.8398,35.7538,35.8398,51006.0
2016-10-24 15:00:00,37.52,37.54,37.45,37.45,44236.0,35.8398,35.8589,35.7729,35.7729,44236.0
2016-10-24 15:10:00,37.49,37.52,37.49,37.49,26580.0,35.8111,35.8398,35.8111,35.8111,26580.0
2016-10-24 15:20:00,37.48,37.5,37.41,37.49,48086.0,35.8016,35.8207,35.7347,35.8111,48086.0
2016-10-24 15:30:00,37.48,37.49,37.38,37.48,74640.0,35.8016,35.8111,35.7061,35.8016,74640.0
2016-10-24 15:40:00,37.49,37.63,37.43,37.54,135360.0,35.8111,35.9449,35.7538,35.8589,135360.0
2016-10-24 15:50:00,37.54,37.6,37.51,37.53,287976.0,35.8589,35.9162,35.8302,35.8493,287976.0
2016-10-25 09:30:00,37.46,37.55,37.28,37.49,263352.0,35.7825,35.8684,35.6105,35.8111,263352.0
2016-10-25 09:40:00,37.49,37.65,37.41,37.48,242362.0,35.8111,35.964,35.7347,35.8016,242362.0
2016-10-25 09:50:00,37.49,37.49,37.32,37.4,155700.0,35.8111,35.8111,35.6487,35.7252,155700.0
2016-10-25 10:00:00,37.4,37.49,37.29,37.4,164008.0,35.7252,35.8111,35.6201,35.7252,164008.0
2016-10-25 10:10:00,37.4,37.41,37.24,37.35,109062.0,35.7252,35.7347,35.5723,35.6774,109062.0
2016-10-25 10:20:00,37.35,37.35,36.96,37.09,294864.0,35.6774,35.6774,35.3049,35.429,294864.0
2016-10-25 10:30:00,37.1,37.1,36.9,36.9,143590.0,35.4386,35.4386,35.2476,35.2476,143590.0
2016-10-25 10:40:00,36.89,36.89,36.51,36.59,469588.0,35.238,35.238,34.875,34.9514,469588.0
2016-10-25 10:50:00,36.6,36.73,36.55,36.71,184894.0,34.961,35.0852,34.9132,35.0661,184894.0
2016-10-25 11:00:00,36.7,36.73,36.62,36.7,177200.0,35.0565,35.0852,34.9801,35.0565,177200.0
2016-10-25 11:10:00,36.69,36.77,36.62,36.72,103358.0,35.047,35.1234,34.9801,35.0756,103358.0
2016-10-25 11:20:00,36.72,36.75,36.55,36.75,133384.0,35.0756,35.1043,34.9132,35.1043,133384.0
2016-10-25 11:30:00,36.74,36.79,36.69,36.71,138082.0,35.0947,35.1425,35.047,35.0661,138082.0
2016-10-25 11:40:00,36.74,36.76,36.62,36.68,104180.0,35.0947,35.1138,34.9801,35.0374,104180.0
2016-10-25 11:50:00,36.65,36.67,36.6,36.64,52210.0,35.0087,35.0279,34.961,34.9992,52210.0
2016-10-25 12:00:00,36.63,36.73,36.39,36.5,330890.0,34.9896,35.0852,34.7604,34.8655,330890.0
2016-10-25 12:10:00,36.49,36.59,36.46,36.55,84354.0,34.8559,34.9514,34.8273,34.9132,84354.0
2016-10-25 12:20:00,36.55,36.58,36.48,36.51,40232.0,34.9132,34.9419,34.8464,34.875,40232.0
2016-10-25 12:30:00,36.5,36.56,36.45,36.54,66222.0,34.8655,34.9228,34.8177,34.9037,66222.0
2016-10-25 12:40:00,36.51,36.63,36.48,36.59,98392.0,34.875,34.9896,34.8464,34.9514,98392.0
2016-10-25 12:50:00,36.59,36.59,36.51,36.57,45868.0,34.9514,34.9514,34.875,34.9323,45868.0
2016-10-25 13:00:00,36.54,36.58,36.5,36.52,82106.0,34.9037,34.9419,34.8655,34.8846,82106.0
2016-10-25 13:10:00,36.52,36.65,36.5,36.6,80902.0,34.8846,35.0087,34.8655,34.961,80902.0
2016-10-25 13:20:00,36.63,36.71,36.62,36.63,112686.0,34.9896,35.0661,34.9801,34.9896,112686.0
2016-10-25 13:30:00,36.68,36.74,36.61,36.69,41224.0,35.0374,35.0947,34.9705,35.047,41224.0
2016-10-25 13:40:00,36.68,36.81,36.68,36.79,133132.0,35.0374,35.1616,35.0374,35.1425,133132.0
2016-10-25 13:50:00,36.8,36.84,36.74,36.77,62348.0,35.152,35.1902,35.0947,35.1234,62348.0
2016-10-25 14:00:00,36.77,36.83,36.74,36.8,45394.0,35.1234,35.1807,35.0947,35.152,45394.0
2016-10-25 14:10:00,36.79,36.81,36.74,36.76,28486.0,35.1425,35.1616,35.0947,35.1138,28486.0
2016-10-25 14:20:00,36.74,36.79,36.69,36.72,51346.0,35.0947,35.1425,35.047,35.0756,51346.0
2016-10-25 14:30:00,36.71,36.73,36.61,36.68,46232.0,35.0661,35.0852,34.9705,35.0374,46232.0
2016-10-25 14:40:00,36.69,36.72,36.65,36.7,29176.0,35.047,35.0756,35.0087,35.0565,29176.0
2016-10-25 14:50:00,36.68,36.68,36.57,36.57,43482.0,35.0374,35.0374,34.9323,34.9323,43482.0
2016-10-25 15:00:00,36.6,36.65,36.57,36.6,66544.0,34.961,35.0087,34.9323,34.961,66544.0
2016-10-25 15:10:00,36.59,36.61,36.51,36.52,66440.0,34.9514,34.9705,34.875,34.8846,66440.0
2016-10-25 15:20:00,36.52,36.65,36.52,36.63,59238.0,34.8846,35.0087,34.8846,34.9896,59238.0
2016-10-25 15:30:00,36.63,36.65,36.58,36.62,49986.0,34.9896,35.0087,34.9419,34.9801,49986.0
2016-10-25 15:40:00,36.62,36.69,36.58,36.63,138782.0,34.9801,35.047,34.9419,34.9896,138782.0
2016-10-25 15:50:00,36.65,36.67,36.56,36.66,331144.0,35.0087,35.0279,34.9228,35.0183,331144.0
2016-10-26 09:30:00,35.96,36.35,35.92,36.3,677124.0,34.3496,34.7222,34.3114,34.6744,677124.0
2016-10-26 09:40:00,36.29,36.44,36.18,36.2,246990.0,34.6649,34.8082,34.5598,34.5789,246990.0
2016-10-26 09:50:00,36.2,36.24,36.02,36.05,182354.0,34.5789,34.6171,34.407,34.4356,182354.0
2016-10-26 10:00:00,36.06,36.19,35.98,36.1,268800.0,34.4452,34.5693,34.3688,34.4834,268800.0
2016-10-26 10:10:00,36.12,36.18,36.0,36.09,193990.0,34.5025,34.5598,34.3879,34.4738,193990.0
2016-10-26 10:20:00,36.09,36.14,35.98,36.02,198124.0,34.4738,34.5216,34.3688,34.407,198124.0
2016-10-26 10:30:00,36.03,36.41,36.03,36.26,341090.0,34.4165,34.7795,34.4165,34.6362,341090.0
2016-10-26 10:40:00,36.26,36.37,36.21,36.35,144770.0,34.6362,34.7413,34.5885,34.7222,144770.0
2016-10-26 10:50:00,36.37,36.63,36.25,36.57,237630.0,34.7413,34.9896,34.6267,34.9323,237630.0
2016-10-26 11:00:00,36.58,36.74,36.56,36.63,278824.0,34.9419,35.0947,34.9228,34.9896,278824.0
2016-10-26 11:10:00,36.63,36.69,36.52,36.53,86464.0,34.9896,35.047,34.8846,34.8941,86464.0
2016-10-26 11:20:00,36.51,36.54,36.38,36.49,401486.0,34.875,34.9037,34.7508,34.8559,401486.0
2016-10-26 11:30:00,36.47,36.57,36.39,36.45,156724.0,34.8368,34.9323,34.7604,34.8177,156724.0
2016-10-26 11:40:00,36.4,36.46,36.34,36.41,106644.0,34.7699,34.8273,34.7126,34.7795,106644.0
2016-10-26 11:50:00,36.41,36.53,36.24,36.27,101132.0,34.7795,34.8941,34.6171,34.6458,101132.0
2016-10-26 12:00:00,36.29,36.36,36.27,36.32,44424.0,34.6649,34.7317,34.6458,34.6935,44424.0
2016-10-26 12:10:00,36.33,36.35,36.3,36.32,47512.0,34.7031,34.7222,34.6744,34.6935,47512.0
2016-10-26 12:20:00,36.33,36.35,36.23,36.26,67286.0,34.7031,34.7222,34.6076,34.6362,67286.0
2016-10-26 12:30:00,36.24,36.3,36.16,36.24,110026.0,34.6171,34.6744,34.5407,34.6171,110026.0
2016-10-26 12:40:00,36.24,36.26,36.17,36.23,60620.0,34.6171,34.6362,34.5502,34.6076,60620.0
2016-10-26 12:50:00,36.24,36.31,36.16,36.16,63426.0,34.6171,34.684,34.5407,34.5407,63426.0
2016-10-26 13:00:00,36.17,36.24,36.11,36.11,33432.0,34.5502,34.6171,34.4929,34.4929,33432.0
2016-10-26 13:10:00,36.1,36.1,35.96,36.06,232562.0,34.4834,34.4834,34.3496,34.4452,232562.0
2016-10-26 13:20:00,36.06,36.06,35.96,35.98,146824.0,34.4452,34.4452,34.3496,34.3688,146824.0
2016-10-26 13:30:00,35.99,35.99,35.83,35.91,873800.0,34.3783,34.3783,34.2255,34.3019,873800.0
2016-10-26 13:40:00,35.9,35.9,35.62,35.65,459992.0,34.2923,34.2923,34.0249,34.0535,459992.0
2016-10-26 13:50:00,35.67,35.68,35.47,35.55,290926.0,34.0726,34.0822,33.8816,33.958,290926.0
2016-10-26 14:00:00,35.57,35.6,35.35,35.44,264182.0,33.9771,34.0058,33.767,33.8529,264182.0
2016-10-26 14:10:00,35.42,35.54,35.4,35.48,130766.0,33.8338,33.9485,33.8147,33.8911,130766.0
2016-10-26 14:20:00,35.46,35.52,35.44,35.49,144252.0,33.872,33.9294,33.8529,33.9007,144252.0
2016-10-26 14:30:00,35.47,35.57,35.41,35.56,97776.0,33.8816,33.9771,33.8243,33.9676,97776.0
2016-10-26 14:40:00,35.56,35.62,35.52,35.52,155856.0,33.9676,34.0249,33.9294,33.9294,155856.0
2016-10-26 14:50:00,35.52,35.68,35.48,35.65,162570.0,33.9294,34.0822,33.8911,34.0535,162570.0
2016-10-26 15:00:00,35.65,35.66,35.56,35.57,66234.0,34.0535,34.0631,33.9676,33.9771,66234.0
2016-10-26 15:10:00,35.59,35.62,35.55,35.61,57008.0,33.9962,34.0249,33.958,34.0153,57008.0
2016-10-26 15:20:00,35.61,35.71,35.61,35.65,161668.0,34.0153,34.1108,34.0153,34.0535,161668.0
2016-10-26 15:30:00,35.66,35.69,35.62,35.66,108828.0,34.0631,34.0917,34.0249,34.0631,108828.0
2016-10-26 15:40:00,35.66,35.72,35.62,35.67,106614.0,34.0631,34.1204,34.0249,34.0726,106614.0
2016-10-26 15:50:00,35.67,35.69,35.57,35.63,341326.0,34.0726,34.0917,33.9771,34.0344,341326.0
2016-10-27 09:30:00,35.95,35.95,35.56,35.56,308378.0,34.3401,34.3401,33.9676,33.9676,308378.0
2016-10-27 09:40:00,35.6,35.67,35.51,35.58,171182.0,34.0058,34.0726,33.9198,33.9867,171182.0
2016-10-27 09:50:00,35.57,35.65,35.5,35.63,148702.0,33.9771,34.0535,33.9102,34.0344,148702.0
2016-10-27 10:00:00,35.65,35.67,35.39,35.43,226182.0,34.0535,34.0726,33.8052,33.8434,226182.0
2016-10-27 10:10:00,35.43,35.43,35.1,35.13,396178.0,33.8434,33.8434,33.5282,33.5568,396178.0
2016-10-27 10:20:00,35.13,35.19,35.01,35.1,220436.0,33.5568,33.6141,33.4422,33.5282,220436.0
2016-10-27 10:30:00,35.13,35.23,35.0,35.04,203780.0,33.5568,33.6523,33.4326,33.4708,203780.0
2016-10-27 10:40:00,35.02,35.11,34.99,35.04,359130.0,33.4517,33.5377,33.4231,33.4708,359130.0
2016-10-27 10:50:00,35.05,35.11,34.84,34.92,249200.0,33.4804,33.5377,33.2798,33.3562,249200.0
2016-10-27 11:00:00,34.91,34.96,34.81,34.96,270832.0,33.3467,33.3944,33.2511,33.3944,270832.0
2016-10-27 11:10:00,34.95,35.0,34.9,34.97,191856.0,33.3849,33.4326,33.3371,33.404,191856.0
2016-10-27 11:20:00,34.97,35.02,34.89,34.9,102170.0,33.404,33.4517,33.3276,33.3371,102170.0
2016-10-27 11:30:00,34.91,34.97,34.64,34.66,193094.0,33.3467,33.404,33.0888,33.1079,193094.0
2016-10-27 11:40:00,34.67,34.82,34.61,34.74,140872.0,33.1174,33.2607,33.0601,33.1843,140872.0
2016-10-27 11:50:00,34.75,35.1,34.71,35.02,171392.0,33.1938,33.5282,33.1556,33.4517,171392.0
2016-10-27 12:00:00,35.04,35.07,34.91,35.04,105138.0,33.4708,33.4995,33.3467,33.4708,105138.0
2016-10-27 12:10:00,35.06,35.08,34.93,34.94,64082.0,33.49,33.5091,33.3658,33.3753,64082.0
2016-10-27 12:20:00,34.92,34.92,34.76,34.76,78288.0,33.3562,33.3562,33.2034,33.2034,78288.0
2016-10-27 12:30:00,34.77,34.85,34.6,34.67,118984.0,33.2129,33.2894,33.0505,33.1174,118984.0
2016-10-27 12:40:00,34.68,34.7,34.57,34.7,109556.0,33.127,33.1461,33.0219,33.1461,109556.0
2016-10-27 12:50:00,34.68,34.74,34.61,34.66,62718.0,33.127,33.1843,33.0601,33.1079,62718.0
2016-10-27 13:00:00,34.65,34.7,34.57,34.59,84880.0,33.0983,33.1461,33.0219,33.041,84880.0
2016-10-27 13:10:00,34.61,34.71,34.61,34.66,65154.0,33.0601,33.1556,33.0601,33.1079,65154.0
2016-10-27 13:20:00,34.68,34.75,34.62,34.66,118270.0,33.127,33.1938,33.0697,33.1079,118270.0
2016-10-27 13:30:00,34.68,34.82,34.56,34.82,144036.0,33.127,33.2607,33.0123,33.2607,144036.0
2016-10-27 13:40:00,34.8,34.81,34.63,34.66,113388.0,33.2416,33.2511,33.0792,33.1079,113388.0
2016-10-27 13:50:00,34.66,34.72,34.65,34.65,35834.0,33.1079,33.1652,33.0983,33.0983,35834.0
2016-10-27 14:00:00,34.65,34.74,34.63,34.67,38970.0,33.0983,33.1843,33.0792,33.1174,38970.0
2016-10-27 14:10:00,34.69,34.77,34.65,34.71,81956.0,33.1365,33.2129,33.0983,33.1556,81956.0
2016-10-27 14:20:00,34.67,34.7,34.58,34.66,65670.0,33.1174,33.1461,33.0314,33.1079,65670.0
2016-10-27 14:30:00,34.66,34.67,34.48,34.58,175986.0,33.1079,33.1174,32.9359,33.0314,175986.0
2016-10-27 14:40:00,34.54,34.58,34.45,34.49,81552.0,32.9932,33.0314,32.9073,32.9455,81552.0
2016-10-27 14:50:00,34.5,34.5,34.38,34.4,155580.0,32.955,32.955,32.8404,32.8595,155580.0
2016-10-27 15:00:00,34.43,34.47,34.37,34.38,84704.0,32.8882,32.9264,32.8308,32.8404,84704.0
2016-10-27 15:10:00,34.37,34.37,34.13,34.15,362356.0,32.8308,32.8308,32.6016,32.6207,362356.0
2016-10-27 15:20:00,34.16,34.24,34.15,34.24,152846.0,32.6303,32.7067,32.6207,32.7067,152846.0
2016-10-27 15:30:00,34.22,34.31,34.16,34.3,148706.0,32.6876,32.7735,32.6303,32.764,148706.0
2016-10-27 15:40:00,34.3,34.35,34.19,34.24,129628.0,32.764,32.8117,32.6589,32.7067,129628.0
2016-10-27 15:50:00,34.24,34.38,34.22,34.36,590158.0,32.7067,32.8404,32.6876,32.8213,590158.0
2016-10-28 09:30:00,34.33,34.48,34.09,34.47,508596.0,32.7926,32.9359,32.5634,32.9264,508596.0
2016-10-28 09:40:00,34.46,34.65,34.41,34.6,309780.0,32.9168,33.0983,32.8691,33.0505,309780.0
2016-10-28 09:50:00,34.61,34.69,34.49,34.49,216890.0,33.0601,33.1365,32.9455,32.9455,216890.0
2016-10-28 10:00:00,34.52,34.56,34.33,34.48,174260.0,32.9741,33.0123,32.7926,32.9359,174260.0
2016-10-28 10:10:00,34.48,34.6,34.35,34.57,145220.0,32.9359,33.0505,32.8117,33.0219,145220.0
2016-10-28 10:20:00,34.56,34.68,34.52,34.66,152118.0,33.0123,33.127,32.9741,33.1079,152118.0
2016-10-28 10:30:00,34.64,34.83,34.64,34.77,289624.0,33.0888,33.2703,33.0888,33.2129,289624.0
2016-10-28 10:40:00,34.8,34.89,34.7,34.87,224826.0,33.2416,33.3276,33.1461,33.3085,224826.0
2016-10-28 10:50:00,34.88,34.89,34.7,34.72,198036.0,33.318,33.3276,33.1461,33.1652,198036.0
2016-10-28 11:00:00,34.74,34.76,34.66,34.68,73992.0,33.1843,33.2034,33.1079,33.127,73992.0
2016-10-28 11:10:00,34.7,34.74,34.6,34.62,94706.0,33.1461,33.1843,33.0505,33.0697,94706.0
2016-10-28 11:20:00,34.62,34.73,34.6,34.67,108098.0,33.0697,33.1747,33.0505,33.1174,108098.0
2016-10-28 11:30:00,34.68,34.74,34.63,34.65,59106.0,33.127,33.1843,33.0792,33.0983,59106.0
2016-10-28 11:40:00,34.66,34.71,34.59,34.6,48048.0,33.1079,33.1556,33.041,33.0505,48048.0
2016-10-28 11:50:00,34.63,34.65,34.56,34.57,34636.0,33.0792,33.0983,33.0123,33.0219,34636.0
2016-10-28 12:00:00,34.59,34.76,34.52,34.69,122232.0,33.041,33.2034,32.9741,33.1365,122232.0
2016-10-28 12:10:00,34.71,34.81,34.66,34.77,127348.0,33.1556,33.2511,33.1079,33.2129,127348.0
2016-10-28 12:20:00,34.79,34.93,34.77,34.8,80618.0,33.232,33.3658,33.2129,33.2416,80618.0
2016-10-28 12:30:00,34.79,34.79,34.67,34.72,38018.0,33.232,33.232,33.1174,33.1652,38018.0
2016-10-28 12:40:00,34.71,34.77,34.7,34.73,37748.0,33.1556,33.2129,33.1461,33.1747,37748.0
2016-10-28 12:50:00,34.74,34.8,34.71,34.71,33112.0,33.1843,33.2416,33.1556,33.1556,33112.0
2016-10-28 13:00:00,34.74,34.8,34.35,34.38,264298.0,33.1843,33.2416,32.8117,32.8404,264298.0
2016-10-28 13:10:00,34.35,34.49,34.23,34.42,273602.0,32.8117,32.9455,32.6971,32.8786,273602.0
2016-10-28 13:20:00,34.46,34.57,34.42,34.47,131954.0,32.9168,33.0219,32.8786,32.9264,131954.0
2016-10-28 13:30:00,34.44,34.45,33.99,34.07,396264.0,32.8977,32.9073,32.4679,32.5443,396264.0
2016-10-28 13:40:00,34.08,34.29,34.04,34.19,139092.0,32.5538,32.7544,32.5156,32.6589,139092.0
2016-10-28 13:50:00,34.16,34.17,33.93,33.93,214910.0,32.6303,32.6398,32.4106,32.4106,214910.0
2016-10-28 14:00:00,33.91,34.02,33.83,33.9,181822.0,32.3914,32.4965,32.315,32.3819,181822.0
2016-10-28 14:10:00,33.92,34.1,33.85,34.02,204730.0,32.401,32.5729,32.3341,32.4965,204730.0
2016-10-28 14:20:00,34.01,34.11,33.96,33.98,102714.0,32.487,32.5825,32.4392,32.4583,102714.0
2016-10-28 14:30:00,34.04,34.2,33.99,34.1,113432.0,32.5156,32.6685,32.4679,32.5729,113432.0
2016-10-28 14:40:00,34.02,34.07,33.87,34.0,91914.0,32.4965,32.5443,32.3532,32.4774,91914.0
2016-10-28 14:50:00,34.02,34.23,34.02,34.22,102488.0,32.4965,32.6971,32.4965,32.6876,102488.0
2016-10-28 15:00:00,34.21,34.22,34.1,34.14,102458.0,32.678,32.6876,32.5729,32.6111,102458.0
2016-10-28 15:10:00,34.1,34.11,33.97,34.02,110478.0,32.5729,32.5825,32.4488,32.4965,110478.0
2016-10-28 15:20:00,34.06,34.38,34.04,34.35,219380.0,32.5347,32.8404,32.5156,32.8117,219380.0
2016-10-28 15:30:00,34.35,34.35,34.1,34.15,111988.0,32.8117,32.8117,32.5729,32.6207,111988.0
2016-10-28 15:40:00,34.15,34.16,33.98,34.06,245560.0,32.6207,32.6303,32.4583,32.5347,245560.0
2016-10-28 15:50:00,34.07,34.15,34.0,34.08,384694.0,32.5443,32.6207,32.4774,32.5538,384694.0
2016-10-31 09:30:00,34.22,34.35,34.1,34.2,219918.0,32.6876,32.8117,32.5729,32.6685,219918.0
2016-10-31 09:40:00,34.18,34.23,34.04,34.18,125180.0,32.6494,32.6971,32.5156,32.6494,125180.0
2016-10-31 09:50:00,34.17,34.21,33.96,33.97,109432.0,32.6398,32.678,32.4392,32.4488,109432.0
2016-10-31 10:00:00,33.98,34.05,33.89,33.96,112290.0,32.4583,32.5252,32.3723,32.4392,112290.0
2016-10-31 10:10:00,33.97,34.12,33.96,34.06,143634.0,32.4488,32.592,32.4392,32.5347,143634.0
2016-10-31 10:20:00,34.06,34.23,34.05,34.22,85642.0,32.5347,32.6971,32.5252,32.6876,85642.0
2016-10-31 10:30:00,34.22,34.24,33.92,33.92,126898.0,32.6876,32.7067,32.401,32.401,126898.0
2016-10-31 10:40:00,33.92,33.99,33.85,33.98,146832.0,32.401,32.4679,32.3341,32.4583,146832.0
2016-10-31 10:50:00,33.94,34.17,33.94,34.05,139400.0,32.4201,32.6398,32.4201,32.5252,139400.0
2016-10-31 11:00:00,34.06,34.19,34.05,34.15,44988.0,32.5347,32.6589,32.5252,32.6207,44988.0
2016-10-31 11:10:00,34.14,34.22,34.12,34.19,53844.0,32.6111,32.6876,32.592,32.6589,53844.0
2016-10-31 11:20:00,34.22,34.32,34.18,34.31,121468.0,32.6876,32.7831,32.6494,32.7735,121468.0
2016-10-31 11:30:00,34.33,34.42,34.3,34.33,174068.0,32.7926,32.8786,32.764,32.7926,174068.0
2016-10-31 11:40:00,34.31,34.35,34.27,34.3,57514.0,32.7735,32.8117,32.7353,32.764,57514.0
2016-10-31 11:50:00,34.3,34.44,34.29,34.4,94370.0,32.764,32.8977,32.7544,32.8595,94370.0
2016-10-31 12:00:00,34.41,34.43,34.27,34.27,42028.0,32.8691,32.8882,32.7353,32.7353,42028.0
2016-10-31 12:10:00,34.26,34.29,34.23,34.28,23040.0,32.7258,32.7544,32.6971,32.7449,23040.0
2016-10-31 12:20:00,34.27,34.32,34.19,34.3,26476.0,32.7353,32.7831,32.6589,32.764,26476.0
2016-10-31 12:30:00,34.34,34.34,34.24,34.3,29746.0,32.8022,32.8022,32.7067,32.764,29746.0
2016-10-31 12:40:00,34.31,34.32,34.24,34.25,25724.0,32.7735,32.7831,32.7067,32.7162,25724.0
2016-10-31 12:50:00,34.25,34.3,34.21,34.23,27796.0,32.7162,32.764,32.678,32.6971,27796.0
2016-10-31 13:00:00,34.24,34.27,34.18,34.21,59564.0,32.7067,32.7353,32.6494,32.678,59564.0
2016-10-31 13:10:00,34.19,34.26,34.14,34.16,83324.0,32.6589,32.7258,32.6111,32.6303,83324.0
2016-10-31 13:20:00,34.17,34.23,34.16,34.17,30214.0,32.6398,32.6971,32.6303,32.6398,30214.0
2016-10-31 13:30:00,34.19,34.3,34.19,34.27,23380.0,32.6589,32.764,32.6589,32.7353,23380.0
2016-10-31 13:40:00,34.29,34.36,34.26,34.34,88596.0,32.7544,32.8213,32.7258,32.8022,88596.0
2016-10-31 13:50:00,34.33,34.37,34.22,34.29,69878.0,32.7926,32.8308,32.6876,32.7544,69878.0
2016-10-31 14:00:00,34.27,34.32,34.27,34.27,20162.0,32.7353,32.7831,32.7353,32.7353,20162.0
2016-10-31 14:10:00,34.28,34.35,34.17,34.29,115726.0,32.7449,32.8117,32.6398,32.7544,115726.0
2016-10-31 14:20:00,34.3,34.33,34.24,34.24,69556.0,32.764,32.7926,32.7067,32.7067,69556.0
2016-10-31 14:30:00,34.27,34.36,34.26,34.36,21308.0,32.7353,32.8213,32.7258,32.8213,21308.0
2016-10-31 14:40:00,34.35,34.37,34.32,34.35,25122.0,32.8117,32.8308,32.7831,32.8117,25122.0
2016-10-31 14:50:00,34.32,34.38,34.31,34.37,81260.0,32.7831,32.8404,32.7735,32.8308,81260.0
2016-10-31 15:00:00,34.35,34.47,34.33,34.39,102904.0,32.8117,32.9264,32.7926,32.85,102904.0
2016-10-31 15:10:00,34.38,34.51,34.38,34.44,101494.0,32.8404,32.9646,32.8404,32.8977,101494.0
2016-10-31 15:20:00,34.45,34.55,34.42,34.54,56874.0,32.9073,33.0028,32.8786,32.9932,56874.0
2016-10-31 15:30:00,34.54,34.59,34.5,34.5,162198.0,32.9932,33.041,32.955,32.955,162198.0
2016-10-31 15:40:00,34.52,34.57,34.48,34.57,118252.0,32.9741,33.0219,32.9359,33.0219,118252.0
2016-10-31 15:50:00,34.55,34.55,34.44,34.46,246122.0,33.0028,33.0028,32.8977,32.9168,246122.0
2016-11-01 09:30:00,34.62,34.63,34.35,34.42,277760.0,33.0697,33.0792,32.8117,32.8786,277760.0
2016-11-01 09:40:00,34.43,34.44,34.16,34.27,206366.0,32.8882,32.8977,32.6303,32.7353,206366.0
2016-11-01 09:50:00,34.27,34.31,34.21,34.27,86050.0,32.7353,32.7735,32.678,32.7353,86050.0
2016-11-01 10:00:00,34.27,34.34,34.1,34.21,180526.0,32.7353,32.8022,32.5729,32.678,180526.0
2016-11-01 10:10:00,34.19,34.23,34.05,34.16,159742.0,32.6589,32.6971,32.5252,32.6303,159742.0
2016-11-01 10:20:00,34.13,34.16,34.0,34.01,180870.0,32.6016,32.6303,32.4774,32.487,180870.0
2016-11-01 10:30:00,34.01,34.12,33.88,33.89,252910.0,32.487,32.592,32.3628,32.3723,252910.0
2016-11-01 10:40:00,33.92,33.93,33.7,33.84,257214.0,32.401,32.4106,32.1909,32.3246,257214.0
2016-11-01 10:50:00,33.85,34.13,33.85,34.1,223722.0,32.3341,32.6016,32.3341,32.5729,223722.0
2016-11-01 11:00:00,34.1,34.13,33.97,33.99,120284.0,32.5729,32.6016,32.4488,32.4679,120284.0
2016-11-01 11:10:00,34.0,34.02,33.9,33.94,89926.0,32.4774,32.4965,32.3819,32.4201,89926.0
2016-11-01 11:20:00,33.9,33.95,33.8,33.83,104110.0,32.3819,32.4297,32.2864,32.315,104110.0
2016-11-01 11:30:00,33.77,33.85,33.69,33.83,162696.0,32.2577,32.3341,32.1813,32.315,162696.0
2016-11-01 11:40:00,33.79,33.88,33.73,33.73,73674.0,32.2768,32.3628,32.2195,32.2195,73674.0
2016-11-01 11:50:00,33.72,33.73,33.56,33.62,96772.0,32.21,32.2195,32.0571,32.1144,96772.0
2016-11-01 12:00:00,33.63,33.68,33.49,33.49,140622.0,32.124,32.1717,31.9903,31.9903,140622.0
2016-11-01 12:10:00,33.49,33.55,33.39,33.41,152580.0,31.9903,32.0476,31.8947,31.9138,152580.0
2016-11-01 12:20:00,33.45,33.5,33.36,33.42,103860.0,31.952,31.9998,31.8661,31.9234,103860.0
2016-11-01 12:30:00,33.41,33.59,33.4,33.49,73126.0,31.9138,32.0858,31.9043,31.9903,73126.0
2016-11-01 12:40:00,33.5,33.5,33.32,33.32,85532.0,31.9998,31.9998,31.8279,31.8279,85532.0
2016-11-01 12:50:00,33.32,33.42,33.29,33.41,71430.0,31.8279,31.9234,31.7992,31.9138,71430.0
2016-11-01 13:00:00,33.41,33.49,33.37,33.38,64534.0,31.9138,31.9903,31.8756,31.8852,64534.0
2016-11-01 13:10:00,33.35,33.38,33.19,33.24,118450.0,31.8565,31.8852,31.7037,31.7515,118450.0
2016-11-01 13:20:00,33.24,33.32,33.09,33.29,176254.0,31.7515,31.8279,31.6082,31.7992,176254.0
2016-11-01 13:30:00,33.27,33.29,33.09,33.09,73312.0,31.7801,31.7992,31.6082,31.6082,73312.0
2016-11-01 13:40:00,33.09,33.11,32.87,32.96,252158.0,31.6082,31.6273,31.398,31.484,252158.0
2016-11-01 13:50:00,32.97,33.02,32.9,32.9,60108.0,31.4935,31.5413,31.4267,31.4267,60108.0
2016-11-01 14:00:00,32.88,32.96,32.77,32.84,124604.0,31.4076,31.484,31.3025,31.3694,124604.0
2016-11-01 14:10:00,32.82,32.9,32.54,32.63,420766.0,31.3503,31.4267,31.0828,31.1688,420766.0
2016-11-01 14:20:00,32.63,33.02,32.6,32.99,298316.0,31.1688,31.5413,31.1401,31.5126,298316.0
2016-11-01 14:30:00,32.99,33.1,32.92,33.0,172262.0,31.5126,31.6177,31.4458,31.5222,172262.0
2016-11-01 14:40:00,33.01,33.02,32.87,32.92,71396.0,31.5318,31.5413,31.398,31.4458,71396.0
2016-11-01 14:50:00,32.9,33.08,32.88,32.94,99972.0,31.4267,31.5986,31.4076,31.4649,99972.0
2016-11-01 15:00:00,32.92,33.04,32.84,33.02,88752.0,31.4458,31.5604,31.3694,31.5413,88752.0
2016-11-01 15:10:00,33.01,33.19,32.94,33.19,164196.0,31.5318,31.7037,31.4649,31.7037,164196.0
2016-11-01 15:20:00,33.16,33.19,33.06,33.19,168062.0,31.675,31.7037,31.5795,31.7037,168062.0
2016-11-01 15:30:00,33.17,33.27,33.09,33.27,153300.0,31.6846,31.7801,31.6082,31.7801,153300.0
2016-11-01 15:40:00,33.26,33.45,33.2,33.38,540496.0,31.7706,31.952,31.7132,31.8852,540496.0
2016-11-01 15:50:00,33.37,33.42,33.18,33.22,483368.0,31.8756,31.9234,31.6941,31.7323,483368.0
2016-11-02 09:30:00,33.02,33.05,32.82,32.94,435394.0,31.5413,31.57,31.3503,31.4649,435394.0
2016-11-02 09:40:00,32.92,33.09,32.88,33.03,148362.0,31.4458,31.6082,31.4076,31.5509,148362.0
2016-11-02 09:50:00,33.05,33.15,32.97,33.07,156056.0,31.57,31.6655,31.4935,31.5891,156056.0
2016-11-02 10:00:00,33.05,33.09,32.9,32.96,155338.0,31.57,31.6082,31.4267,31.484,155338.0
2016-11-02 10:10:00,32.96,32.96,32.81,32.84,90026.0,31.484,31.484,31.3407,31.3694,90026.0
2016-11-02 10:20:00,32.8,32.96,32.75,32.96,158796.0,31.3312,31.484,31.2834,31.484,158796.0
2016-11-02 10:30:00,32.92,32.92,32.67,32.92,253612.0,31.4458,31.4458,31.207,31.4458,253612.0
2016-11-02 10:40:00,32.91,32.94,32.8,32.87,74588.0,31.4362,31.4649,31.3312,31.398,74588.0
2016-11-02 10:50:00,32.85,32.85,32.68,32.69,144394.0,31.3789,31.3789,31.2165,31.2261,144394.0
2016-11-02 11:00:00,32.7,32.77,32.67,32.77,87708.0,31.2356,31.3025,31.207,31.3025,87708.0
2016-11-02 11:10:00,32.76,32.96,32.76,32.89,58016.0,31.2929,31.484,31.2929,31.4171,58016.0
2016-11-02 11:20:00,32.86,32.86,32.7,32.7,107780.0,31.3885,31.3885,31.2356,31.2356,107780.0
2016-11-02 11:30:00,32.7,32.73,32.51,32.54,170948.0,31.2356,31.2643,31.0541,31.0828,170948.0
2016-11-02 11:40:00,32.53,32.63,32.49,32.6,269910.0,31.0732,31.1688,31.035,31.1401,269910.0
2016-11-02 11:50:00,32.6,32.6,32.51,32.55,82748.0,31.1401,31.1401,31.0541,31.0924,82748.0
2016-11-02 12:00:00,32.55,32.59,32.47,32.58,93856.0,31.0924,31.1306,31.0159,31.121,93856.0
2016-11-02 12:10:00,32.58,32.66,32.51,32.53,88612.0,31.121,31.1974,31.0541,31.0732,88612.0
2016-11-02 12:20:00,32.51,32.54,32.4,32.44,261826.0,31.0541,31.0828,30.9491,30.9873,261826.0
2016-11-02 12:30:00,32.44,32.46,32.37,32.42,166490.0,30.9873,31.0064,30.9204,30.9682,166490.0
2016-11-02 12:40:00,32.43,32.52,32.43,32.49,40274.0,30.9777,31.0637,30.9777,31.035,40274.0
2016-11-02 12:50:00,32.51,32.55,32.43,32.44,37364.0,31.0541,31.0924,30.9777,30.9873,37364.0
2016-11-02 13:00:00,32.44,32.49,32.15,32.2,177180.0,30.9873,31.035,30.7103,30.758,177180.0
2016-11-02 13:10:00,32.22,32.22,31.98,32.0,238888.0,30.7771,30.7771,30.5479,30.567,238888.0
2016-11-02 13:20:00,31.99,32.15,31.99,32.1,124742.0,30.5574,30.7103,30.5574,30.6625,124742.0
2016-11-02 13:30:00,32.1,32.2,32.1,32.12,114716.0,30.6625,30.758,30.6625,30.6816,114716.0
2016-11-02 13:40:00,32.15,32.2,32.09,32.1,62886.0,30.7103,30.758,30.653,30.6625,62886.0
2016-11-02 13:50:00,32.1,32.34,32.08,32.23,60798.0,30.6625,30.8918,30.6434,30.7867,60798.0
2016-11-02 14:00:00,32.2,32.35,31.78,31.84,386394.0,30.758,30.9013,30.3568,30.4141,386394.0
2016-11-02 14:10:00,31.82,32.24,31.77,32.22,277764.0,30.395,30.7962,30.3473,30.7771,277764.0
2016-11-02 14:20:00,32.22,32.49,32.12,32.38,289332.0,30.7771,31.035,30.6816,30.93,289332.0
2016-11-02 14:30:00,32.37,32.46,32.24,32.41,243328.0,30.9204,31.0064,30.7962,30.9586,243328.0
2016-11-02 14:40:00,32.44,32.49,32.2,32.24,156014.0,30.9873,31.035,30.758,30.7962,156014.0
2016-11-02 14:50:00,32.21,32.38,32.14,32.24,112250.0,30.7676,30.93,30.7007,30.7962,112250.0
2016-11-02 15:00:00,32.2,32.37,32.18,32.33,132692.0,30.758,30.9204,30.7389,30.8822,132692.0
2016-11-02 15:10:00,32.35,32.36,32.2,32.2,72156.0,30.9013,30.9109,30.758,30.758,72156.0
2016-11-02 15:20:00,32.22,32.36,32.2,32.32,106554.0,30.7771,30.9109,30.758,30.8727,106554.0
2016-11-02 15:30:00,32.32,32.34,32.22,32.24,109602.0,30.8727,30.8918,30.7771,30.7962,109602.0
2016-11-02 15:40:00,32.25,32.32,32.16,32.2,193858.0,30.8058,30.8727,30.7198,30.758,193858.0
2016-11-02 15:50:00,32.19,32.21,31.94,31.94,632926.0,30.7485,30.7676,30.5097,30.5097,632926.0
2016-11-03 09:30:00,32.21,32.42,32.13,32.37,416768.0,30.7676,30.9682,30.6912,30.9204,416768.0
2016-11-03 09:40:00,32.35,32.49,32.31,32.33,263968.0,30.9013,31.035,30.8631,30.8822,263968.0
2016-11-03 09:50:00,32.34,32.35,32.17,32.21,179670.0,30.8918,30.9013,30.7294,30.7676,179670.0
2016-11-03 10:00:00,32.19,32.36,32.09,32.24,148776.0,30.7485,30.9109,30.653,30.7962,148776.0
2016-11-03 10:10:00,32.23,32.34,32.07,32.13,129424.0,30.7867,30.8918,30.6338,30.6912,129424.0
2016-11-03 10:20:00,32.17,32.26,32.16,32.22,63718.0,30.7294,30.8153,30.7198,30.7771,63718.0
2016-11-03 10:30:00,32.21,32.28,32.12,32.21,67562.0,30.7676,30.8344,30.6816,30.7676,67562.0
2016-11-03 10:40:00,32.21,32.33,32.13,32.27,114348.0,30.7676,30.8822,30.6912,30.8249,114348.0
2016-11-03 10:50:00,32.24,32.27,32.01,32.07,124972.0,30.7962,30.8249,30.5765,30.6338,124972.0
2016-11-03 11:00:00,32.06,32.15,32.01,32.15,39390.0,30.6243,30.7103,30.5765,30.7103,39390.0
2016-11-03 11:10:00,32.13,32.22,32.09,32.2,40294.0,30.6912,30.7771,30.653,30.758,40294.0
2016-11-03 11:20:00,32.2,32.23,32.13,32.2,55402.0,30.758,30.7867,30.6912,30.758,55402.0
2016-11-03 11:30:00,32.18,32.29,32.15,32.22,57992.0,30.7389,30.844,30.7103,30.7771,57992.0
2016-11-03 11:40:00,32.24,32.27,32.13,32.21,72612.0,30.7962,30.8249,30.6912,30.7676,72612.0
2016-11-03 11:50:00,32.22,32.24,32.06,32.1,42492.0,30.7771,30.7962,30.6243,30.6625,42492.0
2016-11-03 12:00:00,32.09,32.15,31.91,31.94,102638.0,30.653,30.7103,30.481,30.5097,102638.0
2016-11-03 12:10:00,31.93,31.93,31.81,31.83,76554.0,30.5001,30.5001,30.3855,30.4046,76554.0
2016-11-03 12:20:00,31.84,31.89,31.76,31.82,118784.0,30.4141,30.4619,30.3377,30.395,118784.0
2016-11-03 12:30:00,31.81,31.84,31.69,31.74,93254.0,30.3855,30.4141,30.2709,30.3186,93254.0
2016-11-03 12:40:00,31.75,31.83,31.66,31.68,94040.0,30.3282,30.4046,30.2422,30.2613,94040.0
2016-11-03 12:50:00,31.7,31.86,31.69,31.82,122212.0,30.2804,30.4333,30.2709,30.395,122212.0
2016-11-03 13:00:00,31.82,31.82,31.75,31.8,47278.0,30.395,30.395,30.3282,30.3759,47278.0
2016-11-03 13:10:00,31.81,31.83,31.75,31.8,62352.0,30.3855,30.4046,30.3282,30.3759,62352.0
2016-11-03 13:20:00,31.79,31.93,31.71,31.91,170998.0,30.3664,30.5001,30.29,30.481,170998.0
2016-11-03 13:30:00,31.89,31.91,31.82,31.86,65186.0,30.4619,30.481,30.395,30.4333,65186.0
2016-11-03 13:40:00,31.85,31.92,31.8,31.92,72820.0,30.4237,30.4906,30.3759,30.4906,72820.0
2016-11-03 13:50:00,31.93,31.98,31.85,31.95,115864.0,30.5001,30.5479,30.4237,30.5192,115864.0
2016-11-03 14:00:00,31.95,32.07,31.92,32.01,172466.0,30.5192,30.6338,30.4906,30.5765,172466.0
2016-11-03 14:10:00,31.98,32.05,31.88,31.91,92870.0,30.5479,30.6147,30.4524,30.481,92870.0
2016-11-03 14:20:00,31.9,31.94,31.83,31.9,62840.0,30.4715,30.5097,30.4046,30.4715,62840.0
2016-11-03 14:30:00,31.9,31.95,31.89,31.89,116890.0,30.4715,30.5192,30.4619,30.4619,116890.0
2016-11-03 14:40:00,31.9,31.93,31.82,31.92,49528.0,30.4715,30.5001,30.395,30.4906,49528.0
2016-11-03 14:50:00,31.93,31.99,31.9,31.97,94308.0,30.5001,30.5574,30.4715,30.5383,94308.0
2016-11-03 15:00:00,31.95,31.95,31.81,31.81,71164.0,30.5192,30.5192,30.3855,30.3855,71164.0
2016-11-03 15:10:00,31.82,31.89,31.76,31.81,149204.0,30.395,30.4619,30.3377,30.3855,149204.0
2016-11-03 15:20:00,31.8,31.82,31.76,31.79,109814.0,30.3759,30.395,30.3377,30.3664,109814.0
2016-11-03 15:30:00,31.77,31.8,31.54,31.56,338346.0,30.3473,30.3759,30.1276,30.1467,338346.0
2016-11-03 15:40:00,31.53,31.54,31.43,31.46,360084.0,30.118,30.1276,30.0225,30.0512,360084.0
2016-11-03 15:50:00,31.46,31.55,31.36,31.46,459346.0,30.0512,30.1371,29.9556,30.0512,459346.0
2016-11-04 09:30:00,31.66,32.0,31.54,31.93,416158.0,30.2422,30.567,30.1276,30.5001,416158.0
2016-11-04 09:40:00,31.9,31.9,31.74,31.83,189530.0,30.4715,30.4715,30.3186,30.4046,189530.0
2016-11-04 09:50:00,31.81,31.93,31.65,31.73,307830.0,30.3855,30.5001,30.2327,30.3091,307830.0
2016-11-04 10:00:00,31.74,31.96,31.74,31.86,218970.0,30.3186,30.5288,30.3186,30.4333,218970.0
2016-11-04 10:10:00,31.88,32.0,31.73,31.98,189664.0,30.4524,30.567,30.3091,30.5479,189664.0
2016-11-04 10:20:00,31.97,32.12,31.93,32.03,259538.0,30.5383,30.6816,30.5001,30.5956,259538.0
2016-11-04 10:30:00,32.02,32.22,31.97,32.22,222608.0,30.5861,30.7771,30.5383,30.7771,222608.0
2016-11-04 10:40:00,32.22,32.26,32.1,32.14,239736.0,30.7771,30.8153,30.6625,30.7007,239736.0
2016-11-04 10:50:00,32.13,32.3,32.13,32.29,248070.0,30.6912,30.8535,30.6912,30.844,248070.0
2016-11-04 11:00:00,32.27,32.52,32.27,32.35,406466.0,30.8249,31.0637,30.8249,30.9013,406466.0
2016-11-04 11:10:00,32.35,32.57,32.32,32.48,338188.0,30.9013,31.1115,30.8727,31.0255,338188.0
2016-11-04 11:20:00,32.49,32.52,32.4,32.48,166448.0,31.035,31.0637,30.9491,31.0255,166448.0
2016-11-04 11:30:00,32.49,32.49,32.24,32.33,187146.0,31.035,31.035,30.7962,30.8822,187146.0
2016-11-04 11:40:00,32.33,32.36,32.28,32.32,69572.0,30.8822,30.9109,30.8344,30.8727,69572.0
2016-11-04 11:50:00,32.33,32.47,32.32,32.46,92474.0,30.8822,31.0159,30.8727,31.0064,92474.0
2016-11-04 12:00:00,32.45,32.56,32.44,32.55,141848.0,30.9968,31.1019,30.9873,31.0924,141848.0
2016-11-04 12:10:00,32.55,32.85,32.55,32.75,579678.0,31.0924,31.3789,31.0924,31.2834,579678.0
2016-11-04 12:20:00,32.75,32.87,32.74,32.8,147578.0,31.2834,31.398,31.2738,31.3312,147578.0
2016-11-04 12:30:00,32.79,32.84,32.74,32.77,122808.0,31.3216,31.3694,31.2738,31.3025,122808.0
2016-11-04 12:40:00,32.77,32.83,32.75,32.82,113536.0,31.3025,31.3598,31.2834,31.3503,113536.0
2016-11-04 12:50:00,32.82,32.89,32.8,32.86,135430.0,31.3503,31.4171,31.3312,31.3885,135430.0
2016-11-04 13:00:00,32.85,33.0,32.81,32.93,206568.0,31.3789,31.5222,31.3407,31.4553,206568.0
2016-11-04 13:10:00,32.94,32.95,32.84,32.9,153336.0,31.4649,31.4744,31.3694,31.4267,153336.0
2016-11-04 13:20:00,32.91,32.92,32.82,32.87,159672.0,31.4362,31.4458,31.3503,31.398,159672.0
2016-11-04 13:30:00,32.85,32.97,32.85,32.91,70788.0,31.3789,31.4935,31.3789,31.4362,70788.0
2016-11-04 13:40:00,32.93,32.93,32.81,32.85,117248.0,31.4553,31.4553,31.3407,31.3789,117248.0
2016-11-04 13:50:00,32.86,32.92,32.85,32.86,70654.0,31.3885,31.4458,31.3789,31.3885,70654.0
2016-11-04 14:00:00,32.87,32.88,32.6,32.6,111894.0,31.398,31.4076,31.1401,31.1401,111894.0
2016-11-04 14:10:00,32.6,32.71,32.6,32.68,98168.0,31.1401,31.2452,31.1401,31.2165,98168.0
2016-11-04 14:20:00,32.67,32.67,32.57,32.63,92994.0,31.207,31.207,31.1115,31.1688,92994.0
2016-11-04 14:30:00,32.62,32.63,32.32,32.36,236808.0,31.1592,31.1688,30.8727,30.9109,236808.0
2016-11-04 14:40:00,32.37,32.5,32.34,32.36,91120.0,30.9204,31.0446,30.8918,30.9109,91120.0
2016-11-04 14:50:00,32.36,32.46,32.35,32.4,124314.0,30.9109,31.0064,30.9013,30.9491,124314.0
2016-11-04 15:00:00,32.4,32.4,32.13,32.14,167240.0,30.9491,30.9491,30.6912,30.7007,167240.0
2016-11-04 15:10:00,32.13,32.32,32.12,32.22,146160.0,30.6912,30.8727,30.6816,30.7771,146160.0
2016-11-04 15:20:00,32.23,32.24,32.16,32.2,102350.0,30.7867,30.7962,30.7198,30.758,102350.0
2016-11-04 15:30:00,32.16,32.2,32.0,32.13,288222.0,30.7198,30.758,30.567,30.6912,288222.0
2016-11-04 15:40:00,32.13,32.22,32.06,32.12,215816.0,30.6912,30.7771,30.6243,30.6816,215816.0
2016-11-04 15:50:00,32.12,32.13,32.03,32.06,642088.0,30.6816,30.6912,30.5956,30.6243,642088.0
2016-11-07 09:30:00,33.92,33.99,33.68,33.92,858852.0,32.401,32.4679,32.1717,32.401,858852.0
2016-11-07 09:40:00,33.93,34.03,33.79,33.79,412580.0,32.4106,32.5061,32.2768,32.2768,412580.0
2016-11-07 09:50:00,33.81,34.0,33.77,33.99,168786.0,32.2959,32.4774,32.2577,32.4679,168786.0
2016-11-07 10:00:00,33.99,34.15,33.98,34.05,372712.0,32.4679,32.6207,32.4583,32.5252,372712.0
2016-11-07 10:10:00,34.04,34.07,33.92,34.05,229610.0,32.5156,32.5443,32.401,32.5252,229610.0
2016-11-07 10:20:00,34.07,34.08,33.96,34.0,159982.0,32.5443,32.5538,32.4392,32.4774,159982.0
2016-11-07 10:30:00,34.01,34.27,33.95,34.18,314228.0,32.487,32.7353,32.4297,32.6494,314228.0
2016-11-07 10:40:00,34.17,34.22,34.13,34.21,79616.0,32.6398,32.6876,32.6016,32.678,79616.0
2016-11-07 10:50:00,34.18,34.31,34.12,34.3,106170.0,32.6494,32.7735,32.592,32.764,106170.0
2016-11-07 11:00:00,34.29,34.35,34.26,34.32,192184.0,32.7544,32.8117,32.7258,32.7831,192184.0
2016-11-07 11:10:00,34.3,34.44,34.27,34.3,387666.0,32.764,32.8977,32.7353,32.764,387666.0
2016-11-07 11:20:00,34.31,34.31,34.23,34.25,145304.0,32.7735,32.7735,32.6971,32.7162,145304.0
2016-11-07 11:30:00,34.27,34.39,34.27,34.32,97844.0,32.7353,32.85,32.7353,32.7831,97844.0
2016-11-07 11:40:00,34.32,34.38,34.26,34.26,86202.0,32.7831,32.8404,32.7258,32.7258,86202.0
2016-11-07 11:50:00,34.3,34.38,34.29,34.38,70198.0,32.764,32.8404,32.7544,32.8404,70198.0
2016-11-07 12:00:00,34.38,34.6,34.38,34.44,690736.0,32.8404,33.0505,32.8404,32.8977,690736.0
2016-11-07 12:10:00,34.44,34.48,34.41,34.41,70888.0,32.8977,32.9359,32.8691,32.8691,70888.0
2016-11-07 12:20:00,34.4,34.52,34.4,34.5,65914.0,32.8595,32.9741,32.8595,32.955,65914.0
2016-11-07 12:30:00,34.51,34.53,34.37,34.37,108710.0,32.9646,32.9837,32.8308,32.8308,108710.0
2016-11-07 12:40:00,34.36,34.39,34.3,34.38,58054.0,32.8213,32.85,32.764,32.8404,58054.0
2016-11-07 12:50:00,34.38,34.4,34.32,34.35,81216.0,32.8404,32.8595,32.7831,32.8117,81216.0
2016-11-07 13:00:00,34.34,34.43,34.33,34.38,90948.0,32.8022,32.8882,32.7926,32.8404,90948.0
2016-11-07 13:10:00,34.35,34.35,34.21,34.21,121956.0,32.8117,32.8117,32.678,32.678,121956.0
2016-11-07 13:20:00,34.2,34.24,34.15,34.19,129980.0,32.6685,32.7067,32.6207,32.6589,129980.0
2016-11-07 13:30:00,34.2,34.38,34.2,34.32,99546.0,32.6685,32.8404,32.6685,32.7831,99546.0
2016-11-07 13:40:00,34.32,34.34,34.23,34.25,24760.0,32.7831,32.8022,32.6971,32.7162,24760.0
2016-11-07 13:50:00,34.26,34.33,34.26,34.3,45562.0,32.7258,32.7926,32.7258,32.764,45562.0
2016-11-07 14:00:00,34.31,34.33,34.26,34.27,91318.0,32.7735,32.7926,32.7258,32.7353,91318.0
2016-11-07 14:10:00,34.28,34.34,34.23,34.33,60502.0,32.7449,32.8022,32.6971,32.7926,60502.0
2016-11-07 14:20:00,34.31,34.31,34.24,34.25,12798.0,32.7735,32.7735,32.7067,32.7162,12798.0
2016-11-07 14:30:00,34.26,34.33,34.26,34.27,22430.0,32.7258,32.7926,32.7258,32.7353,22430.0
2016-11-07 14:40:00,34.26,34.26,34.1,34.1,246962.0,32.7258,32.7258,32.5729,32.5729,246962.0
2016-11-07 14:50:00,34.14,34.18,34.12,34.16,63152.0,32.6111,32.6494,32.592,32.6303,63152.0
2016-11-07 15:00:00,34.17,34.17,34.02,34.02,77276.0,32.6398,32.6398,32.4965,32.4965,77276.0
2016-11-07 15:10:00,34.04,34.19,34.01,34.1,188446.0,32.5156,32.6589,32.487,32.5729,188446.0
2016-11-07 15:20:00,34.1,34.13,34.04,34.05,101284.0,32.5729,32.6016,32.5156,32.5252,101284.0
2016-11-07 15:30:00,34.06,34.1,33.98,34.09,497372.0,32.5347,32.5729,32.4583,32.5634,497372.0
2016-11-07 15:40:00,34.09,34.47,34.09,34.45,341372.0,32.5634,32.9264,32.5634,32.9073,341372.0
2016-11-07 15:50:00,34.46,34.56,34.32,34.37,431234.0,32.9168,33.0123,32.7831,32.8308,431234.0
2016-11-08 09:30:00,34.17,34.21,33.73,33.93,688382.0,32.6398,32.678,32.2195,32.4106,688382.0
2016-11-08 09:40:00,33.94,34.1,33.77,33.77,354614.0,32.4201,32.5729,32.2577,32.2577,354614.0
2016-11-08 09:50:00,33.8,33.86,33.71,33.85,119258.0,32.2864,32.3437,32.2004,32.3341,119258.0
2016-11-08 10:00:00,33.84,33.88,33.73,33.75,157806.0,32.3246,32.3628,32.2195,32.2386,157806.0
2016-11-08 10:10:00,33.77,33.86,33.66,33.83,82434.0,32.2577,32.3437,32.1526,32.315,82434.0
2016-11-08 10:20:00,33.84,34.09,33.82,34.06,173984.0,32.3246,32.5634,32.3055,32.5347,173984.0
2016-11-08 10:30:00,34.02,34.13,34.02,34.03,89980.0,32.4965,32.6016,32.4965,32.5061,89980.0
2016-11-08 10:40:00,34.05,34.2,33.96,34.15,715232.0,32.5252,32.6685,32.4392,32.6207,715232.0
2016-11-08 10:50:00,34.14,34.21,34.03,34.09,65250.0,32.6111,32.678,32.5061,32.5634,65250.0
2016-11-08 11:00:00,34.12,34.32,34.12,34.32,109586.0,32.592,32.7831,32.592,32.7831,109586.0
2016-11-08 11:10:00,34.31,34.55,34.26,34.49,254750.0,32.7735,33.0028,32.7258,32.9455,254750.0
2016-11-08 11:20:00,34.49,34.6,34.42,34.43,206400.0,32.9455,33.0505,32.8786,32.8882,206400.0
2016-11-08 11:30:00,34.42,34.6,34.4,34.54,132354.0,32.8786,33.0505,32.8595,32.9932,132354.0
2016-11-08 11:40:00,34.51,34.58,34.49,34.57,85306.0,32.9646,33.0314,32.9455,33.0219,85306.0
2016-11-08 11:50:00,34.56,34.69,34.51,34.68,140844.0,33.0123,33.1365,32.9646,33.127,140844.0
2016-11-08 12:00:00,34.68,34.77,34.65,34.74,123728.0,33.127,33.2129,33.0983,33.1843,123728.0
2016-11-08 12:10:00,34.72,34.99,34.72,34.92,233248.0,33.1652,33.4231,33.1652,33.3562,233248.0
2016-11-08 12:20:00,34.92,35.05,34.9,34.98,234030.0,33.3562,33.4804,33.3371,33.4135,234030.0
2016-11-08 12:30:00,34.99,35.02,34.9,34.96,107612.0,33.4231,33.4517,33.3371,33.3944,107612.0
2016-11-08 12:40:00,34.96,35.17,34.95,35.15,192046.0,33.3944,33.595,33.3849,33.5759,192046.0
2016-11-08 12:50:00,35.15,35.18,35.06,35.1,113224.0,33.5759,33.6046,33.49,33.5282,113224.0
2016-11-08 13:00:00,35.12,35.16,34.83,34.88,181662.0,33.5473,33.5855,33.2703,33.318,181662.0
2016-11-08 13:10:00,34.87,35.0,34.81,34.87,128568.0,33.3085,33.4326,33.2511,33.3085,128568.0
2016-11-08 13:20:00,34.84,34.88,34.81,34.88,51928.0,33.2798,33.318,33.2511,33.318,51928.0
2016-11-08 13:30:00,34.87,35.08,34.85,35.01,139222.0,33.3085,33.5091,33.2894,33.4422,139222.0
2016-11-08 13:40:00,35.03,35.09,34.96,35.02,69760.0,33.4613,33.5186,33.3944,33.4517,69760.0
2016-11-08 13:50:00,35.0,35.02,34.94,34.97,48800.0,33.4326,33.4517,33.3753,33.404,48800.0
2016-11-08 14:00:00,34.96,34.96,34.8,34.8,26710.0,33.3944,33.3944,33.2416,33.2416,26710.0
2016-11-08 14:10:00,34.81,34.81,34.59,34.67,164684.0,33.2511,33.2511,33.041,33.1174,164684.0
2016-11-08 14:20:00,34.66,34.73,34.62,34.68,133728.0,33.1079,33.1747,33.0697,33.127,133728.0
2016-11-08 14:30:00,34.68,34.68,34.47,34.56,146998.0,33.127,33.127,32.9264,33.0123,146998.0
2016-11-08 14:40:00,34.56,34.6,34.47,34.5,104450.0,33.0123,33.0505,32.9264,32.955,104450.0
2016-11-08 14:50:00,34.49,34.59,34.47,34.56,138796.0,32.9455,33.041,32.9264,33.0123,138796.0
2016-11-08 15:00:00,34.54,34.84,34.48,34.84,163638.0,32.9932,33.2798,32.9359,33.2798,163638.0
2016-11-08 15:10:00,34.84,34.91,34.76,34.8,94078.0,33.2798,33.3467,33.2034,33.2416,94078.0
2016-11-08 15:20:00,34.8,34.96,34.8,34.91,116798.0,33.2416,33.3944,33.2416,33.3467,116798.0
2016-11-08 15:30:00,34.93,35.08,34.91,34.99,212514.0,33.3658,33.5091,33.3467,33.4231,212514.0
2016-11-08 15:40:00,34.97,35.0,34.82,34.85,225662.0,33.404,33.4326,33.2607,33.2894,225662.0
2016-11-08 15:50:00,34.85,34.92,34.54,34.63,416760.0,33.2894,33.3562,32.9932,33.0792,416760.0
2016-11-09 09:30:00,33.87,34.56,33.87,34.31,1117036.0,32.3532,33.0123,32.3532,32.7735,1117036.0
2016-11-09 09:40:00,34.34,35.13,34.13,35.1,1149314.0,32.8022,33.5568,32.6016,33.5282,1149314.0
2016-11-09 09:50:00,35.09,35.57,35.02,35.41,984634.0,33.5186,33.9771,33.4517,33.8243,984634.0
2016-11-09 10:00:00,35.4,35.43,34.93,35.0,385954.0,33.8147,33.8434,33.3658,33.4326,385954.0
2016-11-09 10:10:00,34.99,35.08,34.69,34.71,326020.0,33.4231,33.5091,33.1365,33.1556,326020.0
2016-11-09 10:20:00,34.68,35.17,34.68,35.11,248658.0,33.127,33.595,33.127,33.5377,248658.0
2016-11-09 10:30:00,35.13,35.19,34.85,35.06,162046.0,33.5568,33.6141,33.2894,33.49,162046.0
2016-11-09 10:40:00,35.07,35.3,35.05,35.2,243646.0,33.4995,33.7192,33.4804,33.6237,243646.0
2016-11-09 10:50:00,35.18,35.41,35.17,35.37,219044.0,33.6046,33.8243,33.595,33.7861,219044.0
2016-11-09 11:00:00,35.4,35.68,35.36,35.66,466762.0,33.8147,34.0822,33.7765,34.0631,466762.0
2016-11-09 11:10:00,35.66,36.1,35.66,36.05,569116.0,34.0631,34.4834,34.0631,34.4356,569116.0
2016-11-09 11:20:00,36.05,36.38,36.02,36.38,467570.0,34.4356,34.7508,34.407,34.7508,467570.0
2016-11-09 11:30:00,36.38,36.99,36.38,36.96,642242.0,34.7508,35.3335,34.7508,35.3049,642242.0
2016-11-09 11:40:00,36.97,37.07,36.63,37.07,458624.0,35.3144,35.4099,34.9896,35.4099,458624.0
2016-11-09 11:50:00,37.08,37.21,36.84,36.93,388910.0,35.4195,35.5437,35.1902,35.2762,388910.0
2016-11-09 12:00:00,36.94,37.03,36.37,36.41,421074.0,35.2858,35.3717,34.7413,34.7795,421074.0
2016-11-09 12:10:00,36.41,36.5,36.23,36.43,355160.0,34.7795,34.8655,34.6076,34.7986,355160.0
2016-11-09 12:20:00,36.43,36.77,36.42,36.74,126940.0,34.7986,35.1234,34.789,35.0947,126940.0
2016-11-09 12:30:00,36.77,36.9,36.59,36.69,228432.0,35.1234,35.2476,34.9514,35.047,228432.0
2016-11-09 12:40:00,36.8,36.99,36.77,36.95,136152.0,35.152,35.3335,35.1234,35.2953,136152.0
2016-11-09 12:50:00,36.94,37.18,36.93,37.13,213772.0,35.2858,35.515,35.2762,35.4673,213772.0
2016-11-09 13:00:00,37.15,37.17,36.8,36.83,224050.0,35.4864,35.5055,35.152,35.1807,224050.0
2016-11-09 13:10:00,36.84,37.13,36.82,36.91,108978.0,35.1902,35.4673,35.1711,35.2571,108978.0
2016-11-09 13:20:00,36.88,36.88,36.58,36.77,234168.0,35.2284,35.2284,34.9419,35.1234,234168.0
2016-11-09 13:30:00,36.7,37.31,36.67,37.12,415938.0,35.0565,35.6392,35.0279,35.4577,415938.0
2016-11-09 13:40:00,37.13,37.38,37.09,37.28,263080.0,35.4673,35.7061,35.429,35.6105,263080.0
2016-11-09 13:50:00,37.29,37.35,37.09,37.16,373340.0,35.6201,35.6774,35.429,35.4959,373340.0
2016-11-09 14:00:00,37.16,37.3,37.1,37.27,184038.0,35.4959,35.6296,35.4386,35.601,184038.0
2016-11-09 14:10:00,37.27,37.45,37.15,37.31,307050.0,35.601,35.7729,35.4864,35.6392,307050.0
2016-11-09 14:20:00,37.32,37.58,37.29,37.51,324552.0,35.6487,35.8971,35.6201,35.8302,324552.0
2016-11-09 14:30:00,37.51,37.74,37.51,37.72,306372.0,35.8302,36.0499,35.8302,36.0308,306372.0
2016-11-09 14:40:00,37.72,37.76,37.58,37.7,236272.0,36.0308,36.069,35.8971,36.0117,236272.0
2016-11-09 14:50:00,37.7,37.72,37.59,37.63,157428.0,36.0117,36.0308,35.9067,35.9449,157428.0
2016-11-09 15:00:00,37.64,37.87,37.64,37.84,268880.0,35.9544,36.1741,35.9544,36.1455,268880.0
2016-11-09 15:10:00,37.85,38.11,37.8,38.1,386982.0,36.155,36.4034,36.1072,36.3938,386982.0
2016-11-09 15:20:00,38.1,38.11,37.84,37.85,315082.0,36.3938,36.4034,36.1455,36.155,315082.0
2016-11-09 15:30:00,37.86,37.9,37.57,37.64,376890.0,36.1646,36.2028,35.8875,35.9544,376890.0
2016-11-09 15:40:00,37.65,37.72,37.49,37.63,426186.0,35.964,36.0308,35.8111,35.9449,426186.0
2016-11-09 15:50:00,37.67,37.99,37.67,37.87,523920.0,35.9831,36.2887,35.9831,36.1741,523920.0
2016-11-10 09:30:00,39.44,39.72,39.2,39.67,1610652.0,37.6738,37.9413,37.4446,37.8935,1610652.0
2016-11-10 09:40:00,39.69,40.27,39.68,40.23,1333008.0,37.9126,38.4666,37.9031,38.4284,1333008.0
2016-11-10 09:50:00,40.26,40.26,39.63,39.74,785642.0,38.4571,38.4571,37.8553,37.9604,785642.0
2016-11-10 10:00:00,39.77,39.88,39.24,39.24,521648.0,37.989,38.0941,37.4828,37.4828,521648.0
2016-11-10 10:10:00,39.24,39.3,38.82,38.99,583646.0,37.4828,37.5401,37.0816,37.244,583646.0
2016-11-10 10:20:00,38.99,39.37,38.63,38.65,539518.0,37.244,37.6069,36.9001,36.9192,539518.0
2016-11-10 10:30:00,38.66,38.92,37.92,38.02,790038.0,36.9287,37.1771,36.2219,36.3174,790038.0
2016-11-10 10:40:00,38.02,38.75,37.96,38.63,583548.0,36.3174,37.0147,36.2601,36.9001,583548.0
2016-11-10 10:50:00,38.67,38.88,38.24,38.35,321330.0,36.9383,37.1389,36.5275,36.6326,321330.0
2016-11-10 11:00:00,38.34,39.04,38.21,38.91,537524.0,36.6231,37.2917,36.4989,37.1675,537524.0
2016-11-10 11:10:00,38.89,39.85,38.74,39.51,837248.0,37.1484,38.0654,37.0052,37.7407,837248.0
2016-11-10 11:20:00,39.56,39.92,39.56,39.71,480328.0,37.7884,38.1323,37.7884,37.9317,480328.0
2016-11-10 11:30:00,39.72,39.81,39.27,39.38,313952.0,37.9413,38.0272,37.5114,37.6165,313952.0
2016-11-10 11:40:00,39.4,40.05,39.37,39.67,580950.0,37.6356,38.2565,37.6069,37.8935,580950.0
2016-11-10 11:50:00,39.66,39.79,39.39,39.54,186842.0,37.884,38.0081,37.626,37.7693,186842.0
2016-11-10 12:00:00,39.56,39.93,39.51,39.64,177476.0,37.7884,38.1419,37.7407,37.8648,177476.0
2016-11-10 12:10:00,39.65,40.02,39.65,39.92,257888.0,37.8744,38.2278,37.8744,38.1323,257888.0
2016-11-10 12:20:00,39.9,40.15,39.89,40.1,246392.0,38.1132,38.352,38.1037,38.3043,246392.0
2016-11-10 12:30:00,40.1,40.13,39.7,39.7,166302.0,38.3043,38.3329,37.9222,37.9222,166302.0
2016-11-10 12:40:00,39.66,40.0,39.52,40.0,254746.0,37.884,38.2087,37.7502,38.2087,254746.0
2016-11-10 12:50:00,40.02,40.3,39.97,40.28,381936.0,38.2278,38.4953,38.1801,38.4762,381936.0
2016-11-10 13:00:00,40.27,40.35,40.08,40.31,218364.0,38.4666,38.5431,38.2851,38.5048,218364.0
2016-11-10 13:10:00,40.27,40.31,39.95,40.1,216874.0,38.4666,38.5048,38.161,38.3043,216874.0
2016-11-10 13:20:00,40.13,40.48,39.79,39.99,355640.0,38.3329,38.6672,38.0081,38.1992,355640.0
2016-11-10 13:30:00,40.01,40.2,39.96,40.1,103706.0,38.2183,38.3998,38.1705,38.3043,103706.0
2016-11-10 13:40:00,40.09,40.38,39.98,40.34,161598.0,38.2947,38.5717,38.1896,38.5335,161598.0
2016-11-10 13:50:00,40.33,40.43,40.18,40.29,203270.0,38.524,38.6195,38.3807,38.4857,203270.0
2016-11-10 14:00:00,40.24,40.3,40.02,40.04,248164.0,38.438,38.4953,38.2278,38.2469,248164.0
2016-11-10 14:10:00,40.1,40.22,39.81,39.95,155880.0,38.3043,38.4189,38.0272,38.161,155880.0
2016-11-10 14:20:00,39.96,40.04,39.84,39.96,145742.0,38.1705,38.2469,38.0559,38.1705,145742.0
2016-11-10 14:30:00,39.99,40.02,39.8,40.02,99566.0,38.1992,38.2278,38.0177,38.2278,99566.0
2016-11-10 14:40:00,40.04,40.24,39.95,40.09,179904.0,38.2469,38.438,38.161,38.2947,179904.0
2016-11-10 14:50:00,40.08,40.15,39.9,40.1,130180.0,38.2851,38.352,38.1132,38.3043,130180.0
2016-11-10 15:00:00,40.13,40.18,40.0,40.15,109574.0,38.3329,38.3807,38.2087,38.352,109574.0
2016-11-10 15:10:00,40.16,40.21,40.02,40.07,79934.0,38.3616,38.4093,38.2278,38.2756,79934.0
2016-11-10 15:20:00,40.07,40.09,39.95,40.05,103634.0,38.2756,38.2947,38.161,38.2565,103634.0
2016-11-10 15:30:00,40.08,40.08,39.73,39.85,215138.0,38.2851,38.2851,37.9508,38.0654,215138.0
2016-11-10 15:40:00,39.85,39.98,39.66,39.96,196852.0,38.0654,38.1896,37.884,38.1705,196852.0
2016-11-10 15:50:00,39.98,39.99,39.54,39.63,386424.0,38.1896,38.1992,37.7693,37.8553,386424.0
2016-11-11 09:30:00,40.13,40.42,39.7,40.13,685840.0,38.3329,38.6099,37.9222,38.3329,685840.0
2016-11-11 09:40:00,40.15,40.67,40.15,40.31,789652.0,38.352,38.8487,38.352,38.5048,789652.0
2016-11-11 09:50:00,40.31,40.48,40.02,40.15,275884.0,38.5048,38.6672,38.2278,38.352,275884.0
2016-11-11 10:00:00,40.23,40.91,40.12,40.62,661828.0,38.4284,39.078,38.3234,38.801,661828.0
2016-11-11 10:10:00,40.61,41.16,40.57,40.83,838778.0,38.7914,39.3168,38.7532,39.0016,838778.0
2016-11-11 10:20:00,40.8,41.08,40.66,40.81,312792.0,38.9729,39.2404,38.8392,38.9825,312792.0
2016-11-11 10:30:00,40.88,40.93,40.63,40.87,287238.0,39.0493,39.0971,38.8105,39.0398,287238.0
2016-11-11 10:40:00,40.83,41.03,40.81,40.85,203298.0,39.0016,39.1926,38.9825,39.0207,203298.0
2016-11-11 10:50:00,40.85,41.13,40.57,41.1,294820.0,39.0207,39.2881,38.7532,39.2595,294820.0
2016-11-11 11:00:00,41.07,41.24,40.94,40.97,345150.0,39.2308,39.3932,39.1066,39.1353,345150.0
2016-11-11 11:10:00,40.99,41.02,40.47,40.59,224608.0,39.1544,39.1831,38.6577,38.7723,224608.0
2016-11-11 11:20:00,40.62,40.91,40.45,40.7,282326.0,38.801,39.078,38.6386,38.8774,282326.0
2016-11-11 11:30:00,40.71,41.25,40.71,41.25,333554.0,38.8869,39.4028,38.8869,39.4028,333554.0
2016-11-11 11:40:00,41.25,41.5,41.2,41.21,398606.0,39.4028,39.6416,39.355,39.3645,398606.0
2016-11-11 11:50:00,41.24,41.79,41.2,41.7,321342.0,39.3932,39.9186,39.355,39.8326,321342.0
2016-11-11 12:00:00,41.7,42.05,41.66,42.04,388422.0,39.8326,40.1669,39.7944,40.1574,388422.0
2016-11-11 12:10:00,42.05,42.33,42.01,42.08,326438.0,40.1669,40.4344,40.1287,40.1956,326438.0
2016-11-11 12:20:00,42.1,42.18,41.68,41.69,140618.0,40.2147,40.2911,39.8135,39.823,140618.0
2016-11-11 12:30:00,41.7,41.8,41.54,41.79,121270.0,39.8326,39.9281,39.6798,39.9186,121270.0
2016-11-11 12:40:00,41.8,42.02,41.79,41.9,302164.0,39.9281,40.1383,39.9186,40.0236,302164.0
2016-11-11 12:50:00,41.9,41.95,41.7,41.84,159494.0,40.0236,40.0714,39.8326,39.9663,159494.0
2016-11-11 13:00:00,41.85,42.14,41.76,42.13,191000.0,39.9759,40.2529,39.8899,40.2433,191000.0
2016-11-11 13:10:00,42.15,42.43,42.1,42.25,288108.0,40.2624,40.5299,40.2147,40.358,288108.0
2016-11-11 13:20:00,42.24,42.58,42.24,42.46,222030.0,40.3484,40.6732,40.3484,40.5586,222030.0
2016-11-11 13:30:00,42.45,42.65,42.32,42.32,162700.0,40.549,40.7401,40.4248,40.4248,162700.0
2016-11-11 13:40:00,42.3,42.49,42.26,42.48,159878.0,40.4057,40.5872,40.3675,40.5777,159878.0
2016-11-11 13:50:00,42.49,42.51,42.32,42.43,180748.0,40.5872,40.6063,40.4248,40.5299,180748.0
2016-11-11 14:00:00,42.41,42.54,42.32,42.52,136998.0,40.5108,40.635,40.4248,40.6159,136998.0
2016-11-11 14:10:00,42.53,42.58,42.31,42.37,154236.0,40.6254,40.6732,40.4153,40.4726,154236.0
2016-11-11 14:20:00,42.35,42.36,42.2,42.2,130138.0,40.4535,40.463,40.3102,40.3102,130138.0
2016-11-11 14:30:00,42.2,42.28,42.1,42.17,107152.0,40.3102,40.3866,40.2147,40.2816,107152.0
2016-11-11 14:40:00,42.15,42.29,41.89,41.91,63312.0,40.2624,40.3962,40.0141,40.0332,63312.0
2016-11-11 14:50:00,41.92,42.1,41.84,41.95,89026.0,40.0427,40.2147,39.9663,40.0714,89026.0
2016-11-11 15:00:00,41.95,42.25,41.95,42.25,154212.0,40.0714,40.358,40.0714,40.358,154212.0
2016-11-11 15:10:00,42.25,42.37,42.22,42.28,191484.0,40.358,40.4726,40.3293,40.3866,191484.0
2016-11-11 15:20:00,42.29,42.31,42.18,42.24,48730.0,40.3962,40.4153,40.2911,40.3484,48730.0
2016-11-11 15:30:00,42.31,42.65,42.3,42.42,264188.0,40.4153,40.7401,40.4057,40.5204,264188.0
2016-11-11 15:40:00,42.43,42.6,42.43,42.52,138494.0,40.5299,40.6923,40.5299,40.6159,138494.0
2016-11-11 15:50:00,42.52,42.73,42.41,42.43,626208.0,40.6159,40.8165,40.5108,40.5299,626208.0
2016-11-14 09:30:00,43.98,44.23,43.51,44.06,1167930.0,42.0105,42.2493,41.5615,42.0869,1167930.0
2016-11-14 09:40:00,44.05,44.42,43.87,44.35,954970.0,42.0774,42.4308,41.9054,42.3639,954970.0
2016-11-14 09:50:00,44.35,44.77,44.23,44.3,750402.0,42.3639,42.7651,42.2493,42.3162,750402.0
2016-11-14 10:00:00,44.3,44.59,44.16,44.49,556906.0,42.3162,42.5932,42.1824,42.4977,556906.0
2016-11-14 10:10:00,44.52,45.3,44.52,45.19,759120.0,42.5263,43.2714,42.5263,43.1663,759120.0
2016-11-14 10:20:00,45.22,45.24,44.41,44.42,422070.0,43.195,43.2141,42.4212,42.4308,422070.0
2016-11-14 10:30:00,44.4,44.55,43.99,44.23,659694.0,42.4117,42.555,42.02,42.2493,659694.0
2016-11-14 10:40:00,44.29,44.29,43.85,43.99,339528.0,42.3066,42.3066,41.8863,42.02,339528.0
2016-11-14 10:50:00,43.98,44.31,43.83,44.05,391448.0,42.0105,42.3257,41.8672,42.0774,391448.0
2016-11-14 11:00:00,44.09,44.24,43.73,44.24,286984.0,42.1156,42.2589,41.7717,42.2589,286984.0
2016-11-14 11:10:00,44.24,44.74,44.24,44.69,332736.0,42.2589,42.7365,42.2589,42.6887,332736.0
2016-11-14 11:20:00,44.61,44.63,44.35,44.35,186874.0,42.6123,42.6314,42.3639,42.3639,186874.0
2016-11-14 11:30:00,44.38,44.46,44.26,44.26,153974.0,42.3926,42.469,42.278,42.278,153974.0
2016-11-14 11:40:00,44.26,44.52,44.13,44.45,208386.0,42.278,42.5263,42.1538,42.4594,208386.0
2016-11-14 11:50:00,44.45,44.57,44.37,44.45,216274.0,42.4594,42.5741,42.383,42.4594,216274.0
2016-11-14 12:00:00,44.47,44.53,44.09,44.1,186162.0,42.4786,42.5359,42.1156,42.1251,186162.0
2016-11-14 12:10:00,44.05,44.1,43.79,43.94,139102.0,42.0774,42.1251,41.829,41.9723,139102.0
2016-11-14 12:20:00,43.94,43.94,43.65,43.68,186254.0,41.9723,41.9723,41.6953,41.7239,186254.0
2016-11-14 12:30:00,43.68,43.73,43.43,43.67,232872.0,41.7239,41.7717,41.4851,41.7144,232872.0
2016-11-14 12:40:00,43.66,43.94,43.6,43.92,191072.0,41.7048,41.9723,41.6475,41.9532,191072.0
2016-11-14 12:50:00,43.95,44.12,43.89,44.09,176064.0,41.9818,42.1442,41.9245,42.1156,176064.0
2016-11-14 13:00:00,44.09,44.22,43.94,44.22,114110.0,42.1156,42.2397,41.9723,42.2397,114110.0
2016-11-14 13:10:00,44.21,44.5,44.21,44.34,222278.0,42.2302,42.5072,42.2302,42.3544,222278.0
2016-11-14 13:20:00,44.3,44.35,43.88,43.94,114372.0,42.3162,42.3639,41.915,41.9723,114372.0
2016-11-14 13:30:00,43.94,44.12,43.84,44.02,205578.0,41.9723,42.1442,41.8768,42.0487,205578.0
2016-11-14 13:40:00,43.98,44.19,43.91,44.08,108122.0,42.0105,42.2111,41.9436,42.106,108122.0
2016-11-14 13:50:00,44.1,44.15,43.8,43.88,57414.0,42.1251,42.1729,41.8386,41.915,57414.0
2016-11-14 14:00:00,43.85,43.99,43.74,43.92,79624.0,41.8863,42.02,41.7812,41.9532,79624.0
2016-11-14 14:10:00,43.89,44.07,43.81,43.81,56834.0,41.9245,42.0965,41.8481,41.8481,56834.0
2016-11-14 14:20:00,43.76,43.95,43.64,43.76,78148.0,41.8003,41.9818,41.6857,41.8003,78148.0
2016-11-14 14:30:00,43.76,43.88,43.55,43.65,123048.0,41.8003,41.915,41.5998,41.6953,123048.0
2016-11-14 14:40:00,43.62,43.64,43.45,43.6,238848.0,41.6666,41.6857,41.5042,41.6475,238848.0
2016-11-14 14:50:00,43.62,43.81,43.49,43.77,110518.0,41.6666,41.8481,41.5424,41.8099,110518.0
2016-11-14 15:00:00,43.73,44.0,43.62,43.8,154012.0,41.7717,42.0296,41.6666,41.8386,154012.0
2016-11-14 15:10:00,43.8,43.98,43.76,43.96,174798.0,41.8386,42.0105,41.8003,41.9914,174798.0
2016-11-14 15:20:00,44.0,44.18,43.92,44.13,232982.0,42.0296,42.2015,41.9532,42.1538,232982.0
2016-11-14 15:30:00,44.18,44.31,44.09,44.24,341140.0,42.2015,42.3257,42.1156,42.2589,341140.0
2016-11-14 15:40:00,44.23,44.24,43.84,44.1,399060.0,42.2493,42.2589,41.8768,42.1251,399060.0
2016-11-14 15:50:00,44.09,44.3,44.05,44.17,335536.0,42.1156,42.3162,42.0774,42.192,335536.0
2016-11-15 09:30:00,43.88,44.23,43.83,43.88,626230.0,41.915,42.2493,41.8672,41.915,626230.0
2016-11-15 09:40:00,43.87,43.93,43.32,43.38,618962.0,41.9054,41.9627,41.3801,41.4374,618962.0
2016-11-15 09:50:00,43.37,43.66,43.31,43.42,464936.0,41.4278,41.7048,41.3705,41.4756,464936.0
2016-11-15 10:00:00,43.38,43.93,43.37,43.74,451518.0,41.4374,41.9627,41.4278,41.7812,451518.0
2016-11-15 10:10:00,43.75,44.16,43.74,44.02,461630.0,41.7908,42.1824,41.7812,42.0487,461630.0
2016-11-15 10:20:00,44.02,44.06,43.8,43.99,253372.0,42.0487,42.0869,41.8386,42.02,253372.0
2016-11-15 10:30:00,44.05,44.1,43.7,43.74,211056.0,42.0774,42.1251,41.743,41.7812,211056.0
2016-11-15 10:40:00,43.71,43.96,43.68,43.96,136944.0,41.7526,41.9914,41.7239,41.9914,136944.0
2016-11-15 10:50:00,43.96,43.99,43.68,43.76,137336.0,41.9914,42.02,41.7239,41.8003,137336.0
2016-11-15 11:00:00,43.78,44.01,43.71,43.84,190516.0,41.8195,42.0392,41.7526,41.8768,190516.0
2016-11-15 11:10:00,43.85,43.94,43.74,43.79,106046.0,41.8863,41.9723,41.7812,41.829,106046.0
2016-11-15 11:20:00,43.81,43.85,43.59,43.7,109064.0,41.8481,41.8863,41.638,41.743,109064.0
2016-11-15 11:30:00,43.72,43.87,43.72,43.78,75632.0,41.7621,41.9054,41.7621,41.8195,75632.0
2016-11-15 11:40:00,43.76,43.85,43.59,43.66,110550.0,41.8003,41.8863,41.638,41.7048,110550.0
2016-11-15 11:50:00,43.67,43.7,43.59,43.69,91928.0,41.7144,41.743,41.638,41.7335,91928.0
2016-11-15 12:00:00,43.68,43.84,43.6,43.82,123472.0,41.7239,41.8768,41.6475,41.8577,123472.0
2016-11-15 12:10:00,43.81,43.97,43.79,43.93,96738.0,41.8481,42.0009,41.829,41.9627,96738.0
2016-11-15 12:20:00,43.92,43.94,43.86,43.86,59608.0,41.9532,41.9723,41.8959,41.8959,59608.0
2016-11-15 12:30:00,43.84,43.9,43.72,43.85,44136.0,41.8768,41.9341,41.7621,41.8863,44136.0
2016-11-15 12:40:00,43.85,43.97,43.71,43.87,87820.0,41.8863,42.0009,41.7526,41.9054,87820.0
2016-11-15 12:50:00,43.82,43.83,43.64,43.65,135438.0,41.8577,41.8672,41.6857,41.6953,135438.0
2016-11-15 13:00:00,43.66,43.93,43.66,43.88,87082.0,41.7048,41.9627,41.7048,41.915,87082.0
2016-11-15 13:10:00,43.87,44.01,43.81,43.93,146186.0,41.9054,42.0392,41.8481,41.9627,146186.0
2016-11-15 13:20:00,43.94,44.15,43.88,43.91,114414.0,41.9723,42.1729,41.915,41.9436,114414.0
2016-11-15 13:30:00,43.89,44.07,43.88,44.04,73338.0,41.9245,42.0965,41.915,42.0678,73338.0
2016-11-15 13:40:00,44.03,44.13,43.99,44.09,82966.0,42.0583,42.1538,42.02,42.1156,82966.0
2016-11-15 13:50:00,44.08,44.13,44.05,44.12,78182.0,42.106,42.1538,42.0774,42.1442,78182.0
2016-11-15 14:00:00,44.13,44.26,44.12,44.18,162962.0,42.1538,42.278,42.1442,42.2015,162962.0
2016-11-15 14:10:00,44.18,44.32,44.17,44.3,107828.0,42.2015,42.3353,42.192,42.3162,107828.0
2016-11-15 14:20:00,44.29,44.46,44.29,44.4,144360.0,42.3066,42.469,42.3066,42.4117,144360.0
2016-11-15 14:30:00,44.41,44.59,44.41,44.54,177430.0,42.4212,42.5932,42.4212,42.5454,177430.0
2016-11-15 14:40:00,44.52,44.6,44.45,44.57,103710.0,42.5263,42.6027,42.4594,42.5741,103710.0
2016-11-15 14:50:00,44.58,44.75,44.52,44.72,183168.0,42.5836,42.746,42.5263,42.7174,183168.0
2016-11-15 15:00:00,44.7,44.77,44.54,44.57,106136.0,42.6983,42.7651,42.5454,42.5741,106136.0
2016-11-15 15:10:00,44.56,44.69,44.56,44.66,103544.0,42.5645,42.6887,42.5645,42.66,103544.0
2016-11-15 15:20:00,44.65,44.76,44.65,44.72,103736.0,42.6505,42.7556,42.6505,42.7174,103736.0
2016-11-15 15:30:00,44.7,44.83,44.67,44.83,108034.0,42.6983,42.8224,42.6696,42.8224,108034.0
2016-11-15 15:40:00,44.83,44.94,44.76,44.77,244774.0,42.8224,42.9275,42.7556,42.7651,244774.0
2016-11-15 15:50:00,44.77,44.77,44.49,44.56,176320.0,42.7651,42.7651,42.4977,42.5645,176320.0
2016-11-16 09:30:00,44.27,44.59,44.17,44.54,716288.0,42.2875,42.5932,42.192,42.5454,716288.0
2016-11-16 09:40:00,44.55,44.66,44.23,44.59,537788.0,42.555,42.66,42.2493,42.5932,537788.0
2016-11-16 09:50:00,44.56,44.62,44.07,44.17,367684.0,42.5645,42.6218,42.0965,42.192,367684.0
2016-11-16 10:00:00,44.17,44.46,44.05,44.44,382778.0,42.192,42.469,42.0774,42.4499,382778.0
2016-11-16 10:10:00,44.45,44.47,44.34,44.43,124976.0,42.4594,42.4786,42.3544,42.4403,124976.0
2016-11-16 10:20:00,44.42,44.76,44.42,44.61,414696.0,42.4308,42.7556,42.4308,42.6123,414696.0
2016-11-16 10:30:00,44.55,44.92,44.53,44.85,304240.0,42.555,42.9084,42.5359,42.8415,304240.0
2016-11-16 10:40:00,44.87,45.05,44.83,44.87,333014.0,42.8606,43.0326,42.8224,42.8606,333014.0
2016-11-16 10:50:00,44.85,44.9,44.5,44.6,321088.0,42.8415,42.8893,42.5072,42.6027,321088.0
2016-11-16 11:00:00,44.6,44.62,44.27,44.52,285596.0,42.6027,42.6218,42.2875,42.5263,285596.0
2016-11-16 11:10:00,44.52,44.59,44.4,44.51,157266.0,42.5263,42.5932,42.4117,42.5168,157266.0
2016-11-16 11:20:00,44.52,44.92,44.51,44.89,259170.0,42.5263,42.9084,42.5168,42.8797,259170.0
2016-11-16 11:30:00,44.89,44.97,44.72,44.78,315256.0,42.8797,42.9562,42.7174,42.7747,315256.0
2016-11-16 11:40:00,44.78,44.92,44.58,44.8,181718.0,42.7747,42.9084,42.5836,42.7938,181718.0
2016-11-16 11:50:00,44.81,44.83,44.54,44.64,119604.0,42.8033,42.8224,42.5454,42.6409,119604.0
2016-11-16 12:00:00,44.63,44.63,44.49,44.5,74146.0,42.6314,42.6314,42.4977,42.5072,74146.0
2016-11-16 12:10:00,44.51,44.59,44.44,44.45,88954.0,42.5168,42.5932,42.4499,42.4594,88954.0
2016-11-16 12:20:00,44.46,44.68,44.4,44.63,72976.0,42.469,42.6791,42.4117,42.6314,72976.0
2016-11-16 12:30:00,44.68,44.77,44.68,44.7,114034.0,42.6791,42.7651,42.6791,42.6983,114034.0
2016-11-16 12:40:00,44.67,44.72,44.62,44.63,53176.0,42.6696,42.7174,42.6218,42.6314,53176.0
2016-11-16 12:50:00,44.66,44.71,44.58,44.6,65548.0,42.66,42.7078,42.5836,42.6027,65548.0
2016-11-16 13:00:00,44.63,44.66,44.35,44.38,100220.0,42.6314,42.66,42.3639,42.3926,100220.0
2016-11-16 13:10:00,44.39,44.43,44.31,44.37,125684.0,42.4021,42.4403,42.3257,42.383,125684.0
2016-11-16 13:20:00,44.36,44.4,44.31,44.38,55630.0,42.3735,42.4117,42.3257,42.3926,55630.0
2016-11-16 13:30:00,44.4,44.58,44.35,44.57,128682.0,42.4117,42.5836,42.3639,42.5741,128682.0
2016-11-16 13:40:00,44.55,44.55,44.46,44.47,57358.0,42.555,42.555,42.469,42.4786,57358.0
2016-11-16 13:50:00,44.45,44.6,44.44,44.56,55998.0,42.4594,42.6027,42.4499,42.5645,55998.0
2016-11-16 14:00:00,44.56,44.69,44.5,44.61,170714.0,42.5645,42.6887,42.5072,42.6123,170714.0
2016-11-16 14:10:00,44.63,44.65,44.55,44.58,61662.0,42.6314,42.6505,42.555,42.5836,61662.0
2016-11-16 14:20:00,44.58,44.65,44.53,44.6,47104.0,42.5836,42.6505,42.5359,42.6027,47104.0
2016-11-16 14:30:00,44.57,44.63,44.56,44.58,18814.0,42.5741,42.6314,42.5645,42.5836,18814.0
2016-11-16 14:40:00,44.59,44.65,44.54,44.59,43370.0,42.5932,42.6505,42.5454,42.5932,43370.0
2016-11-16 14:50:00,44.58,44.65,44.55,44.63,45660.0,42.5836,42.6505,42.555,42.6314,45660.0
2016-11-16 15:00:00,44.65,44.7,44.62,44.68,79994.0,42.6505,42.6983,42.6218,42.6791,79994.0
2016-11-16 15:10:00,44.68,44.71,44.65,44.7,72414.0,42.6791,42.7078,42.6505,42.6983,72414.0
2016-11-16 15:20:00,44.69,44.71,44.59,44.64,114030.0,42.6887,42.7078,42.5932,42.6409,114030.0
2016-11-16 15:30:00,44.64,44.66,44.54,44.63,70796.0,42.6409,42.66,42.5454,42.6314,70796.0
2016-11-16 15:40:00,44.63,44.76,44.62,44.65,149434.0,42.6314,42.7556,42.6218,42.6505,149434.0
2016-11-16 15:50:00,44.66,44.68,44.57,44.62,171726.0,42.66,42.6791,42.5741,42.6218,171726.0
2016-11-17 09:30:00,44.99,45.52,44.88,45.34,680606.0,42.9753,43.4815,42.8702,43.3096,680606.0
2016-11-17 09:40:00,45.34,45.86,45.23,45.76,721206.0,43.3096,43.8063,43.2045,43.7108,721206.0
2016-11-17 09:50:00,45.78,45.87,45.23,45.7,690212.0,43.7299,43.8159,43.2045,43.6535,690212.0
2016-11-17 10:00:00,45.73,45.82,45.42,45.49,424392.0,43.6821,43.7681,43.386,43.4529,424392.0
2016-11-17 10:10:00,45.51,45.59,44.97,45.2,554504.0,43.472,43.5484,42.9562,43.1759,554504.0
2016-11-17 10:20:00,45.19,45.35,45.04,45.21,342354.0,43.1663,43.3191,43.023,43.1854,342354.0
2016-11-17 10:30:00,45.16,45.18,44.8,45.1,394298.0,43.1377,43.1568,42.7938,43.0803,394298.0
2016-11-17 10:40:00,45.09,45.39,45.05,45.31,273686.0,43.0708,43.3574,43.0326,43.2809,273686.0
2016-11-17 10:50:00,45.29,45.38,45.08,45.08,262996.0,43.2618,43.3478,43.0612,43.0612,262996.0
2016-11-17 11:00:00,45.1,45.5,45.02,45.5,286160.0,43.0803,43.4624,43.0039,43.4624,286160.0
2016-11-17 11:10:00,45.5,45.77,45.47,45.76,328034.0,43.4624,43.7203,43.4338,43.7108,328034.0
2016-11-17 11:20:00,45.74,45.85,45.6,45.63,207238.0,43.6917,43.7968,43.558,43.5866,207238.0
2016-11-17 11:30:00,45.65,45.7,45.4,45.51,299866.0,43.6057,43.6535,43.3669,43.472,299866.0
2016-11-17 11:40:00,45.5,45.74,45.49,45.73,199704.0,43.4624,43.6917,43.4529,43.6821,199704.0
2016-11-17 11:50:00,45.73,45.8,45.62,45.7,131326.0,43.6821,43.749,43.5771,43.6535,131326.0
2016-11-17 12:00:00,45.71,45.83,45.66,45.79,98974.0,43.663,43.7777,43.6153,43.7394,98974.0
2016-11-17 12:10:00,45.8,45.81,45.63,45.7,161862.0,43.749,43.7585,43.5866,43.6535,161862.0
2016-11-17 12:20:00,45.68,45.9,45.68,45.82,129452.0,43.6344,43.8445,43.6344,43.7681,129452.0
2016-11-17 12:30:00,45.82,45.84,45.68,45.73,146910.0,43.7681,43.7872,43.6344,43.6821,146910.0
2016-11-17 12:40:00,45.72,45.76,45.54,45.63,99690.0,43.6726,43.7108,43.5006,43.5866,99690.0
2016-11-17 12:50:00,45.63,45.68,45.52,45.52,95340.0,43.5866,43.6344,43.4815,43.4815,95340.0
2016-11-17 13:00:00,45.52,45.63,45.51,45.55,104608.0,43.4815,43.5866,43.472,43.5102,104608.0
2016-11-17 13:10:00,45.55,45.62,45.54,45.6,56768.0,43.5102,43.5771,43.5006,43.558,56768.0
2016-11-17 13:20:00,45.58,45.6,45.41,45.49,107070.0,43.5388,43.558,43.3765,43.4529,107070.0
2016-11-17 13:30:00,45.51,45.7,45.51,45.64,85158.0,43.472,43.6535,43.472,43.5962,85158.0
2016-11-17 13:40:00,45.63,45.68,45.57,45.62,85480.0,43.5866,43.6344,43.5293,43.5771,85480.0
2016-11-17 13:50:00,45.63,45.63,45.35,45.38,117670.0,43.5866,43.5866,43.3191,43.3478,117670.0
2016-11-17 14:00:00,45.37,45.46,45.15,45.44,192184.0,43.3383,43.4242,43.1281,43.4051,192184.0
2016-11-17 14:10:00,45.43,45.65,45.41,45.57,142342.0,43.3956,43.6057,43.3765,43.5293,142342.0
2016-11-17 14:20:00,45.57,45.67,45.5,45.56,133420.0,43.5293,43.6248,43.4624,43.5197,133420.0
2016-11-17 14:30:00,45.54,45.56,45.26,45.35,125374.0,43.5006,43.5197,43.2332,43.3191,125374.0
2016-11-17 14:40:00,45.35,45.39,45.27,45.33,115124.0,43.3191,43.3574,43.2427,43.3,115124.0
2016-11-17 14:50:00,45.33,45.36,45.2,45.27,142202.0,43.3,43.3287,43.1759,43.2427,142202.0
2016-11-17 15:00:00,45.27,45.38,45.23,45.29,111288.0,43.2427,43.3478,43.2045,43.2618,111288.0
2016-11-17 15:10:00,45.31,45.46,45.31,45.35,96440.0,43.2809,43.4242,43.2809,43.3191,96440.0
2016-11-17 15:20:00,45.37,45.45,45.32,45.35,78820.0,43.3383,43.4147,43.2905,43.3191,78820.0
2016-11-17 15:30:00,45.35,45.43,45.32,45.37,92000.0,43.3191,43.3956,43.2905,43.3383,92000.0
2016-11-17 15:40:00,45.35,45.48,45.32,45.45,156420.0,43.3191,43.4433,43.2905,43.4147,156420.0
2016-11-17 15:50:00,45.46,45.49,45.33,45.37,271878.0,43.4242,43.4529,43.3,43.3383,271878.0
2016-11-18 09:30:00,45.77,45.83,45.43,45.77,446126.0,43.7203,43.7777,43.3956,43.7203,446126.0
2016-11-18 09:40:00,45.78,45.8,45.47,45.65,296204.0,43.7299,43.749,43.4338,43.6057,296204.0
2016-11-18 09:50:00,45.67,45.79,45.59,45.62,341842.0,43.6248,43.7394,43.5484,43.5771,341842.0
2016-11-18 10:00:00,45.61,45.91,45.58,45.83,414506.0,43.5675,43.8541,43.5388,43.7777,414506.0
2016-11-18 10:10:00,45.81,45.84,45.65,45.67,184932.0,43.7585,43.7872,43.6057,43.6248,184932.0
2016-11-18 10:20:00,45.74,45.91,45.58,45.88,251838.0,43.6917,43.8541,43.5388,43.8254,251838.0
2016-11-18 10:30:00,45.88,45.88,45.41,45.66,426456.0,43.8254,43.8254,43.3765,43.6153,426456.0
2016-11-18 10:40:00,45.68,45.71,45.45,45.59,246780.0,43.6344,43.663,43.4147,43.5484,246780.0
2016-11-18 10:50:00,45.6,45.62,45.44,45.49,183334.0,43.558,43.5771,43.4051,43.4529,183334.0
2016-11-18 11:00:00,45.48,45.65,45.4,45.52,230876.0,43.4433,43.6057,43.3669,43.4815,230876.0
2016-11-18 11:10:00,45.54,45.74,45.49,45.68,150168.0,43.5006,43.6917,43.4529,43.6344,150168.0
2016-11-18 11:20:00,45.7,45.78,45.63,45.78,110304.0,43.6535,43.7299,43.5866,43.7299,110304.0
2016-11-18 11:30:00,45.79,45.83,45.69,45.81,170040.0,43.7394,43.7777,43.6439,43.7585,170040.0
2016-11-18 11:40:00,45.82,45.89,45.75,45.76,109718.0,43.7681,43.835,43.7012,43.7108,109718.0
2016-11-18 11:50:00,45.77,45.77,45.63,45.67,130912.0,43.7203,43.7203,43.5866,43.6248,130912.0
2016-11-18 12:00:00,45.66,45.74,45.63,45.67,59856.0,43.6153,43.6917,43.5866,43.6248,59856.0
2016-11-18 12:10:00,45.65,45.78,45.61,45.7,92190.0,43.6057,43.7299,43.5675,43.6535,92190.0
2016-11-18 12:20:00,45.7,45.74,45.62,45.73,64190.0,43.6535,43.6917,43.5771,43.6821,64190.0
2016-11-18 12:30:00,45.72,45.74,45.57,45.63,69306.0,43.6726,43.6917,43.5293,43.5866,69306.0
2016-11-18 12:40:00,45.62,45.73,45.62,45.73,24934.0,43.5771,43.6821,43.5771,43.6821,24934.0
2016-11-18 12:50:00,45.75,45.77,45.71,45.77,74246.0,43.7012,43.7203,43.663,43.7203,74246.0
2016-11-18 13:00:00,45.77,45.81,45.74,45.79,42358.0,43.7203,43.7585,43.6917,43.7394,42358.0
2016-11-18 13:10:00,45.81,45.81,45.73,45.77,30210.0,43.7585,43.7585,43.6821,43.7203,30210.0
2016-11-18 13:20:00,45.78,45.83,45.77,45.79,47144.0,43.7299,43.7777,43.7203,43.7394,47144.0
2016-11-18 13:30:00,45.79,46.01,45.79,46.0,177818.0,43.7394,43.9496,43.7394,43.94,177818.0
2016-11-18 13:40:00,45.99,46.01,45.85,45.95,76122.0,43.9305,43.9496,43.7968,43.8923,76122.0
2016-11-18 13:50:00,45.96,45.99,45.86,45.88,68582.0,43.9018,43.9305,43.8063,43.8254,68582.0
2016-11-18 14:00:00,45.88,45.94,45.83,45.88,42346.0,43.8254,43.8827,43.7777,43.8254,42346.0
2016-11-18 14:10:00,45.87,45.91,45.82,45.85,106884.0,43.8159,43.8541,43.7681,43.7968,106884.0
2016-11-18 14:20:00,45.85,45.93,45.82,45.86,65738.0,43.7968,43.8732,43.7681,43.8063,65738.0
2016-11-18 14:30:00,45.83,45.93,45.83,45.91,52356.0,43.7777,43.8732,43.7777,43.8541,52356.0
2016-11-18 14:40:00,45.91,45.95,45.88,45.91,39856.0,43.8541,43.8923,43.8254,43.8541,39856.0
2016-11-18 14:50:00,45.9,45.94,45.9,45.91,21020.0,43.8445,43.8827,43.8445,43.8541,21020.0
2016-11-18 15:00:00,45.91,45.99,45.88,45.91,99422.0,43.8541,43.9305,43.8254,43.8541,99422.0
2016-11-18 15:10:00,45.91,46.06,45.91,46.01,201690.0,43.8541,43.9974,43.8541,43.9496,201690.0
2016-11-18 15:20:00,46.02,46.13,46.01,46.13,159660.0,43.9591,44.0642,43.9496,44.0642,159660.0
2016-11-18 15:30:00,46.12,46.18,46.08,46.09,71074.0,44.0547,44.112,44.0165,44.026,71074.0
2016-11-18 15:40:00,46.1,46.18,46.07,46.08,135130.0,44.0356,44.112,44.0069,44.0165,135130.0
2016-11-18 15:50:00,46.07,46.09,45.95,46.04,191216.0,44.0069,44.026,43.8923,43.9782,191216.0
2016-11-21 09:30:00,46.43,47.12,46.38,46.99,1122560.0,44.3508,45.0099,44.303,44.8857,1122560.0
2016-11-21 09:40:00,47.04,47.15,46.85,46.85,386564.0,44.9335,45.0385,44.752,44.752,386564.0
2016-11-21 09:50:00,46.86,46.92,46.56,46.63,547608.0,44.7615,44.8188,44.475,44.5418,547608.0
2016-11-21 10:00:00,46.63,46.7,46.35,46.35,349868.0,44.5418,44.6087,44.2744,44.2744,349868.0
2016-11-21 10:10:00,46.35,46.44,46.16,46.16,396338.0,44.2744,44.3603,44.0929,44.0929,396338.0
2016-11-21 10:20:00,46.18,46.22,45.7,45.84,602492.0,44.112,44.1502,43.6535,43.7872,602492.0
2016-11-21 10:30:00,45.82,46.01,45.73,45.73,322578.0,43.7681,43.9496,43.6821,43.6821,322578.0
2016-11-21 10:40:00,45.72,45.94,45.68,45.91,165186.0,43.6726,43.8827,43.6344,43.8541,165186.0
2016-11-21 10:50:00,45.92,46.14,45.9,46.08,227006.0,43.8636,44.0738,43.8445,44.0165,227006.0
2016-11-21 11:00:00,46.1,46.17,45.81,45.94,344694.0,44.0356,44.1024,43.7585,43.8827,344694.0
2016-11-21 11:10:00,45.96,46.24,45.92,46.1,269758.0,43.9018,44.1693,43.8636,44.0356,269758.0
2016-11-21 11:20:00,46.09,46.13,45.98,46.02,86384.0,44.026,44.0642,43.9209,43.9591,86384.0
2016-11-21 11:30:00,46.02,46.17,46.01,46.15,98856.0,43.9591,44.1024,43.9496,44.0833,98856.0
2016-11-21 11:40:00,46.17,46.24,46.08,46.21,68912.0,44.1024,44.1693,44.0165,44.1406,68912.0
2016-11-21 11:50:00,46.21,46.33,46.15,46.33,167184.0,44.1406,44.2553,44.0833,44.2553,167184.0
2016-11-21 12:00:00,46.33,46.37,46.13,46.21,114110.0,44.2553,44.2935,44.0642,44.1406,114110.0
2016-11-21 12:10:00,46.25,46.3,46.17,46.27,71154.0,44.1788,44.2266,44.1024,44.1979,71154.0
2016-11-21 12:20:00,46.28,46.29,46.22,46.27,38164.0,44.2075,44.2171,44.1502,44.1979,38164.0
2016-11-21 12:30:00,46.29,46.43,46.26,46.41,123500.0,44.2171,44.3508,44.1884,44.3317,123500.0
2016-11-21 12:40:00,46.44,46.58,46.41,46.43,154200.0,44.3603,44.4941,44.3317,44.3508,154200.0
2016-11-21 12:50:00,46.45,46.47,46.33,46.38,107436.0,44.3699,44.389,44.2553,44.303,107436.0
2016-11-21 13:00:00,46.35,46.56,46.35,46.56,98142.0,44.2744,44.475,44.2744,44.475,98142.0
2016-11-21 13:10:00,46.56,46.58,46.46,46.55,104460.0,44.475,44.4941,44.3794,44.4654,104460.0
2016-11-21 13:20:00,46.55,46.57,46.39,46.4,82332.0,44.4654,44.4845,44.3126,44.3221,82332.0
2016-11-21 13:30:00,46.46,46.47,46.3,46.39,68220.0,44.3794,44.389,44.2266,44.3126,68220.0
2016-11-21 13:40:00,46.4,46.46,46.38,46.44,38132.0,44.3221,44.3794,44.303,44.3603,38132.0
2016-11-21 13:50:00,46.45,46.59,46.44,46.49,93024.0,44.3699,44.5036,44.3603,44.4081,93024.0
2016-11-21 14:00:00,46.48,46.56,46.44,46.48,99784.0,44.3985,44.475,44.3603,44.3985,99784.0
2016-11-21 14:10:00,46.49,46.61,46.49,46.55,57886.0,44.4081,44.5227,44.4081,44.4654,57886.0
2016-11-21 14:20:00,46.58,46.71,46.58,46.66,194076.0,44.4941,44.6182,44.4941,44.5705,194076.0
2016-11-21 14:30:00,46.64,46.73,46.62,46.7,86558.0,44.5514,44.6373,44.5323,44.6087,86558.0
2016-11-21 14:40:00,46.69,46.73,46.6,46.73,103440.0,44.5991,44.6373,44.5132,44.6373,103440.0
2016-11-21 14:50:00,46.71,46.71,46.62,46.63,61834.0,44.6182,44.6182,44.5323,44.5418,61834.0
2016-11-21 15:00:00,46.6,46.64,46.56,46.58,72642.0,44.5132,44.5514,44.475,44.4941,72642.0
2016-11-21 15:10:00,46.6,46.6,46.45,46.45,44520.0,44.5132,44.5132,44.3699,44.3699,44520.0
2016-11-21 15:20:00,46.45,46.48,46.41,46.44,56582.0,44.3699,44.3985,44.3317,44.3603,56582.0
2016-11-21 15:30:00,46.43,46.51,46.4,46.43,48642.0,44.3508,44.4272,44.3221,44.3508,48642.0
2016-11-21 15:40:00,46.43,46.47,46.32,46.46,72178.0,44.3508,44.389,44.2457,44.3794,72178.0
2016-11-21 15:50:00,46.43,46.74,46.41,46.72,303728.0,44.3508,44.6469,44.3317,44.6278,303728.0
2016-11-22 09:30:00,47.26,47.35,46.8,47.1,587510.0,45.1436,45.2296,44.7042,44.9908,587510.0
2016-11-22 09:40:00,47.12,47.35,46.93,47.23,381094.0,45.0099,45.2296,44.8284,45.115,381094.0
2016-11-22 09:50:00,47.23,47.48,47.21,47.35,326796.0,45.115,45.3538,45.0959,45.2296,326796.0
2016-11-22 10:00:00,47.37,47.44,47.27,47.4,223856.0,45.2487,45.3156,45.1532,45.2773,223856.0
2016-11-22 10:10:00,47.41,47.53,47.35,47.48,189256.0,45.2869,45.4015,45.2296,45.3538,189256.0
2016-11-22 10:20:00,47.5,47.52,47.27,47.34,241440.0,45.3729,45.392,45.1532,45.22,241440.0
2016-11-22 10:30:00,47.35,47.52,47.32,47.51,196066.0,45.2296,45.392,45.2009,45.3824,196066.0
2016-11-22 10:40:00,47.5,47.51,47.1,47.13,220988.0,45.3729,45.3824,44.9908,45.0194,220988.0
2016-11-22 10:50:00,47.11,47.27,47.04,47.21,223238.0,45.0003,45.1532,44.9335,45.0959,223238.0
2016-11-22 11:00:00,47.22,47.37,47.19,47.26,179908.0,45.1054,45.2487,45.0767,45.1436,179908.0
2016-11-22 11:10:00,47.26,47.32,47.23,47.3,63488.0,45.1436,45.2009,45.115,45.1818,63488.0
2016-11-22 11:20:00,47.28,47.28,46.94,46.99,199700.0,45.1627,45.1627,44.8379,44.8857,199700.0
2016-11-22 11:30:00,46.99,47.04,46.85,46.91,189450.0,44.8857,44.9335,44.752,44.8093,189450.0
2016-11-22 11:40:00,46.92,47.1,46.92,47.1,87546.0,44.8188,44.9908,44.8188,44.9908,87546.0
2016-11-22 11:50:00,47.08,47.12,46.96,46.97,51400.0,44.9717,45.0099,44.857,44.8666,51400.0
2016-11-22 12:00:00,46.94,46.99,46.84,46.97,103450.0,44.8379,44.8857,44.7424,44.8666,103450.0
2016-11-22 12:10:00,46.99,47.13,46.92,47.13,74060.0,44.8857,45.0194,44.8188,45.0194,74060.0
2016-11-22 12:20:00,47.1,47.21,47.09,47.2,82916.0,44.9908,45.0959,44.9812,45.0863,82916.0
2016-11-22 12:30:00,47.21,47.24,47.15,47.17,79422.0,45.0959,45.1245,45.0385,45.0576,79422.0
2016-11-22 12:40:00,47.2,47.32,47.2,47.29,78390.0,45.0863,45.2009,45.0863,45.1723,78390.0
2016-11-22 12:50:00,47.3,47.4,47.3,47.35,124680.0,45.1818,45.2773,45.1818,45.2296,124680.0
2016-11-22 13:00:00,47.37,47.49,47.35,47.4,113962.0,45.2487,45.3633,45.2296,45.2773,113962.0
2016-11-22 13:10:00,47.41,47.41,47.38,47.39,33940.0,45.2869,45.2869,45.2582,45.2678,33940.0
2016-11-22 13:20:00,47.38,47.47,47.35,47.35,32770.0,45.2582,45.3442,45.2296,45.2296,32770.0
2016-11-22 13:30:00,47.33,47.42,47.33,47.35,35920.0,45.2105,45.2964,45.2105,45.2296,35920.0
2016-11-22 13:40:00,47.38,47.39,47.3,47.35,45664.0,45.2582,45.2678,45.1818,45.2296,45664.0
2016-11-22 13:50:00,47.37,47.39,47.34,47.34,49800.0,45.2487,45.2678,45.22,45.22,49800.0
2016-11-22 14:00:00,47.34,47.38,47.32,47.38,19288.0,45.22,45.2582,45.2009,45.2582,19288.0
2016-11-22 14:10:00,47.37,47.63,47.37,47.52,205512.0,45.2487,45.497,45.2487,45.392,205512.0
2016-11-22 14:20:00,47.52,47.57,47.51,47.52,33412.0,45.392,45.4397,45.3824,45.392,33412.0
2016-11-22 14:30:00,47.52,47.59,47.49,47.57,93730.0,45.392,45.4588,45.3633,45.4397,93730.0
2016-11-22 14:40:00,47.57,47.69,47.57,47.59,106662.0,45.4397,45.5544,45.4397,45.4588,106662.0
2016-11-22 14:50:00,47.57,47.6,47.55,47.56,62666.0,45.4397,45.4684,45.4206,45.4302,62666.0
2016-11-22 15:00:00,47.57,47.63,47.55,47.59,53940.0,45.4397,45.497,45.4206,45.4588,53940.0
2016-11-22 15:10:00,47.62,47.65,47.6,47.63,40718.0,45.4875,45.5161,45.4684,45.497,40718.0
2016-11-22 15:20:00,47.63,47.63,47.55,47.56,30388.0,45.497,45.497,45.4206,45.4302,30388.0
2016-11-22 15:30:00,47.57,47.69,47.57,47.65,82420.0,45.4397,45.5544,45.4397,45.5161,82420.0
2016-11-22 15:40:00,47.63,47.77,47.63,47.76,215824.0,45.497,45.6308,45.497,45.6212,215824.0
2016-11-22 15:50:00,47.77,48.1,47.76,48.01,396012.0,45.6308,45.946,45.6212,45.86,396012.0
2016-11-23 09:30:00,47.65,48.02,47.49,47.54,753486.0,45.5161,45.8696,45.3633,45.4111,753486.0
2016-11-23 09:40:00,47.56,47.74,47.24,47.44,466476.0,45.4302,45.6021,45.1245,45.3156,466476.0
2016-11-23 09:50:00,47.46,47.54,47.31,47.39,108058.0,45.3347,45.4111,45.1914,45.2678,108058.0
2016-11-23 10:00:00,47.47,47.84,47.42,47.78,390336.0,45.3442,45.6976,45.2964,45.6403,390336.0
2016-11-23 10:10:00,47.77,48.2,47.72,48.18,395430.0,45.6308,46.0415,45.583,46.0224,395430.0
2016-11-23 10:20:00,48.19,48.38,48.08,48.18,492840.0,46.032,46.2135,45.9269,46.0224,492840.0
2016-11-23 10:30:00,48.19,48.32,47.93,48.15,312366.0,46.032,46.1561,45.7836,45.9938,312366.0
2016-11-23 10:40:00,48.12,48.57,48.1,48.41,409304.0,45.9651,46.3949,45.946,46.2421,409304.0
2016-11-23 10:50:00,48.4,48.55,48.3,48.44,200484.0,46.2326,46.3758,46.137,46.2708,200484.0
2016-11-23 11:00:00,48.45,48.46,48.25,48.25,75408.0,46.2803,46.2899,46.0893,46.0893,75408.0
2016-11-23 11:10:00,48.25,48.32,48.1,48.12,194586.0,46.0893,46.1561,45.946,45.9651,194586.0
2016-11-23 11:20:00,48.11,48.11,47.94,48.05,197122.0,45.9555,45.9555,45.7932,45.8982,197122.0
2016-11-23 11:30:00,48.03,48.18,48.0,48.14,146824.0,45.8791,46.0224,45.8505,45.9842,146824.0
2016-11-23 11:40:00,48.17,48.2,48.05,48.15,136516.0,46.0129,46.0415,45.8982,45.9938,136516.0
2016-11-23 11:50:00,48.16,48.4,48.16,48.4,223020.0,46.0033,46.2326,46.0033,46.2326,223020.0
2016-11-23 12:00:00,48.4,48.42,48.32,48.32,136814.0,46.2326,46.2517,46.1561,46.1561,136814.0
2016-11-23 12:10:00,48.32,48.49,48.32,48.39,120308.0,46.1561,46.3185,46.1561,46.223,120308.0
2016-11-23 12:20:00,48.38,48.39,48.33,48.39,39900.0,46.2135,46.223,46.1657,46.223,39900.0
2016-11-23 12:30:00,48.41,48.49,48.36,48.49,59748.0,46.2421,46.3185,46.1944,46.3185,59748.0
2016-11-23 12:40:00,48.5,48.69,48.47,48.66,190482.0,46.3281,46.5096,46.2994,46.4809,190482.0
2016-11-23 12:50:00,48.66,48.73,48.55,48.67,120002.0,46.4809,46.5478,46.3758,46.4905,120002.0
2016-11-23 13:00:00,48.68,48.8,48.68,48.75,102288.0,46.5,46.6146,46.5,46.5669,102288.0
2016-11-23 13:10:00,48.74,48.81,48.67,48.67,56108.0,46.5573,46.6242,46.4905,46.4905,56108.0
2016-11-23 13:20:00,48.66,48.68,48.55,48.63,50594.0,46.4809,46.5,46.3758,46.4523,50594.0
2016-11-23 13:30:00,48.64,48.65,48.56,48.59,26510.0,46.4618,46.4714,46.3854,46.4141,26510.0
2016-11-23 13:40:00,48.63,48.69,48.46,48.54,95804.0,46.4523,46.5096,46.2899,46.3663,95804.0
2016-11-23 13:50:00,48.53,48.53,48.43,48.49,24172.0,46.3567,46.3567,46.2612,46.3185,24172.0
2016-11-23 14:00:00,48.49,48.61,48.45,48.49,132746.0,46.3185,46.4332,46.2803,46.3185,132746.0
2016-11-23 14:10:00,48.5,48.59,48.37,48.49,113654.0,46.3281,46.4141,46.2039,46.3185,113654.0
2016-11-23 14:20:00,48.5,48.52,48.41,48.52,42274.0,46.3281,46.3472,46.2421,46.3472,42274.0
2016-11-23 14:30:00,48.51,48.63,48.43,48.43,81514.0,46.3376,46.4523,46.2612,46.2612,81514.0
2016-11-23 14:40:00,48.43,48.52,48.38,48.44,57366.0,46.2612,46.3472,46.2135,46.2708,57366.0
2016-11-23 14:50:00,48.43,48.46,48.31,48.32,84260.0,46.2612,46.2899,46.1466,46.1561,84260.0
2016-11-23 15:00:00,48.39,48.47,48.34,48.47,40212.0,46.223,46.2994,46.1752,46.2994,40212.0
2016-11-23 15:10:00,48.48,48.51,48.43,48.46,48256.0,46.309,46.3376,46.2612,46.2899,48256.0
2016-11-23 15:20:00,48.47,48.54,48.45,48.49,96088.0,46.2994,46.3663,46.2803,46.3185,96088.0
2016-11-23 15:30:00,48.51,48.69,48.51,48.65,193528.0,46.3376,46.5096,46.3376,46.4714,193528.0
2016-11-23 15:40:00,48.65,48.79,48.63,48.76,156376.0,46.4714,46.6051,46.4523,46.5764,156376.0
2016-11-23 15:50:00,48.77,48.92,48.74,48.87,307180.0,46.586,46.7293,46.5573,46.6815,307180.0
2016-11-25 09:30:00,49.04,49.19,48.86,48.95,729200.0,46.8439,46.9872,46.672,46.7579,729200.0
2016-11-25 09:40:00,48.94,49.07,48.82,48.91,235958.0,46.7484,46.8726,46.6338,46.7197,235958.0
2016-11-25 09:50:00,48.9,49.02,48.81,49.02,130478.0,46.7102,46.8248,46.6242,46.8248,130478.0
2016-11-25 10:00:00,49.0,49.05,48.88,48.97,124824.0,46.8057,46.8535,46.6911,46.777,124824.0
2016-11-25 10:10:00,48.98,49.0,48.88,48.92,56850.0,46.7866,46.8057,46.6911,46.7293,56850.0
2016-11-25 10:20:00,48.95,49.15,48.93,49.1,258424.0,46.7579,46.949,46.7388,46.9012,258424.0
2016-11-25 10:30:00,49.1,49.19,49.02,49.05,167618.0,46.9012,46.9872,46.8248,46.8535,167618.0
2016-11-25 10:40:00,49.07,49.09,48.98,49.07,90062.0,46.8726,46.8917,46.7866,46.8726,90062.0
2016-11-25 10:50:00,49.06,49.17,48.99,49.02,183978.0,46.863,46.9681,46.7961,46.8248,183978.0
2016-11-25 11:00:00,49.01,49.13,49.01,49.11,169932.0,46.8152,46.9299,46.8152,46.9108,169932.0
2016-11-25 11:10:00,49.13,49.15,49.04,49.1,92870.0,46.9299,46.949,46.8439,46.9012,92870.0
2016-11-25 11:20:00,49.09,49.24,49.04,49.23,116400.0,46.8917,47.0349,46.8439,47.0254,116400.0
2016-11-25 11:30:00,49.21,49.21,49.08,49.15,93684.0,47.0063,47.0063,46.8821,46.949,93684.0
2016-11-25 11:40:00,49.16,49.17,49.04,49.07,51220.0,46.9585,46.9681,46.8439,46.8726,51220.0
2016-11-25 11:50:00,49.08,49.27,49.08,49.24,156868.0,46.8821,47.0636,46.8821,47.0349,156868.0
2016-11-25 12:00:00,49.23,49.26,49.19,49.25,47976.0,47.0254,47.054,46.9872,47.0445,47976.0
2016-11-25 12:10:00,49.25,49.29,49.22,49.24,86760.0,47.0445,47.0827,47.0158,47.0349,86760.0
2016-11-25 12:20:00,49.24,49.27,49.19,49.23,47380.0,47.0349,47.0636,46.9872,47.0254,47380.0
2016-11-25 12:30:00,49.24,49.3,49.19,49.19,61688.0,47.0349,47.0923,46.9872,46.9872,61688.0
2016-11-25 12:40:00,49.19,49.27,49.19,49.26,132044.0,46.9872,47.0636,46.9872,47.054,132044.0
2016-11-25 12:50:00,49.27,49.41,49.27,49.38,177616.0,47.0636,47.1973,47.0636,47.1687,177616.0
2016-11-28 09:30:00,49.24,49.29,48.91,48.95,612578.0,47.0349,47.0827,46.7197,46.7579,612578.0
2016-11-28 09:40:00,48.97,49.05,48.74,48.87,458578.0,46.777,46.8535,46.5573,46.6815,458578.0
2016-11-28 09:50:00,48.92,48.96,48.63,48.68,229906.0,46.7293,46.7675,46.4523,46.5,229906.0
2016-11-28 10:00:00,48.65,48.68,48.38,48.65,410502.0,46.4714,46.5,46.2135,46.4714,410502.0
2016-11-28 10:10:00,48.65,48.69,48.34,48.38,268458.0,46.4714,46.5096,46.1752,46.2135,268458.0
2016-11-28 10:20:00,48.37,48.48,48.35,48.41,184684.0,46.2039,46.309,46.1848,46.2421,184684.0
2016-11-28 10:30:00,48.41,48.64,48.32,48.4,303872.0,46.2421,46.4618,46.1561,46.2326,303872.0
2016-11-28 10:40:00,48.38,48.41,48.12,48.22,356630.0,46.2135,46.2421,45.9651,46.0606,356630.0
2016-11-28 10:50:00,48.22,48.28,47.88,47.98,360400.0,46.0606,46.1179,45.7358,45.8314,360400.0
2016-11-28 11:00:00,47.97,48.02,47.69,47.71,365488.0,45.8218,45.8696,45.5544,45.5735,365488.0
2016-11-28 11:10:00,47.69,47.94,47.67,47.92,197124.0,45.5544,45.7932,45.5353,45.7741,197124.0
2016-11-28 11:20:00,47.94,48.1,47.9,48.07,191254.0,45.7932,45.946,45.755,45.9173,191254.0
2016-11-28 11:30:00,48.07,48.29,48.07,48.15,156870.0,45.9173,46.1275,45.9173,45.9938,156870.0
2016-11-28 11:40:00,48.16,48.32,48.13,48.15,175970.0,46.0033,46.1561,45.9747,45.9938,175970.0
2016-11-28 11:50:00,48.15,48.17,47.98,48.06,104188.0,45.9938,46.0129,45.8314,45.9078,104188.0
2016-11-28 12:00:00,48.08,48.25,48.06,48.17,92320.0,45.9269,46.0893,45.9078,46.0129,92320.0
2016-11-28 12:10:00,48.17,48.21,48.08,48.19,70590.0,46.0129,46.0511,45.9269,46.032,70590.0
2016-11-28 12:20:00,48.17,48.3,48.17,48.27,60434.0,46.0129,46.137,46.0129,46.1084,60434.0
2016-11-28 12:30:00,48.3,48.36,48.2,48.23,74998.0,46.137,46.1944,46.0415,46.0702,74998.0
2016-11-28 12:40:00,48.24,48.25,48.1,48.17,36704.0,46.0797,46.0893,45.946,46.0129,36704.0
2016-11-28 12:50:00,48.17,48.19,48.08,48.08,36534.0,46.0129,46.032,45.9269,45.9269,36534.0
2016-11-28 13:00:00,48.09,48.09,47.9,48.01,128094.0,45.9364,45.9364,45.755,45.86,128094.0
2016-11-28 13:10:00,48.0,48.34,47.99,48.33,171962.0,45.8505,46.1752,45.8409,46.1657,171962.0
2016-11-28 13:20:00,48.34,48.49,48.34,48.49,158714.0,46.1752,46.3185,46.1752,46.3185,158714.0
2016-11-28 13:30:00,48.49,48.53,48.39,48.48,121974.0,46.3185,46.3567,46.223,46.309,121974.0
2016-11-28 13:40:00,48.48,48.49,48.4,48.46,48512.0,46.309,46.3185,46.2326,46.2899,48512.0
2016-11-28 13:50:00,48.48,48.52,48.38,48.38,70170.0,46.309,46.3472,46.2135,46.2135,70170.0
2016-11-28 14:00:00,48.39,48.41,48.29,48.35,88282.0,46.223,46.2421,46.1275,46.1848,88282.0
2016-11-28 14:10:00,48.35,48.35,48.16,48.19,75726.0,46.1848,46.1848,46.0033,46.032,75726.0
2016-11-28 14:20:00,48.2,48.21,48.02,48.02,92278.0,46.0415,46.0511,45.8696,45.8696,92278.0
2016-11-28 14:30:00,48.02,48.11,47.99,48.08,54020.0,45.8696,45.9555,45.8409,45.9269,54020.0
2016-11-28 14:40:00,48.06,48.07,47.92,47.94,120350.0,45.9078,45.9173,45.7741,45.7932,120350.0
2016-11-28 14:50:00,47.94,47.95,47.87,47.92,71616.0,45.7932,45.8027,45.7263,45.7741,71616.0
2016-11-28 15:00:00,47.94,48.02,47.89,47.99,103608.0,45.7932,45.8696,45.7454,45.8409,103608.0
2016-11-28 15:10:00,47.99,48.05,47.93,47.95,51416.0,45.8409,45.8982,45.7836,45.8027,51416.0
2016-11-28 15:20:00,47.94,47.94,47.74,47.74,174138.0,45.7932,45.7932,45.6021,45.6021,174138.0
2016-11-28 15:30:00,47.75,47.76,47.56,47.56,142796.0,45.6117,45.6212,45.4302,45.4302,142796.0
2016-11-28 15:40:00,47.57,47.58,47.31,47.31,244084.0,45.4397,45.4493,45.1914,45.1914,244084.0
2016-11-28 15:50:00,47.3,47.52,47.24,47.51,454882.0,45.1818,45.392,45.1245,45.3824,454882.0
2016-11-29 09:30:00,47.66,48.15,47.48,48.05,471900.0,45.5257,45.9938,45.3538,45.8982,471900.0
2016-11-29 09:40:00,48.03,48.04,47.35,47.38,354642.0,45.8791,45.8887,45.2296,45.2582,354642.0
2016-11-29 09:50:00,47.38,47.47,47.2,47.35,360148.0,45.2582,45.3442,45.0863,45.2296,360148.0
2016-11-29 10:00:00,47.36,47.71,47.34,47.68,255194.0,45.2391,45.5735,45.22,45.5448,255194.0
2016-11-29 10:10:00,47.68,47.99,47.68,47.97,289012.0,45.5448,45.8409,45.5448,45.8218,289012.0
2016-11-29 10:20:00,47.97,48.06,47.87,47.88,163812.0,45.8218,45.9078,45.7263,45.7358,163812.0
2016-11-29 10:30:00,47.91,48.1,47.87,47.98,175878.0,45.7645,45.946,45.7263,45.8314,175878.0
2016-11-29 10:40:00,47.98,48.24,47.98,48.17,164776.0,45.8314,46.0797,45.8314,46.0129,164776.0
2016-11-29 10:50:00,48.2,48.26,48.05,48.18,119036.0,46.0415,46.0988,45.8982,46.0224,119036.0
2016-11-29 11:00:00,48.21,48.21,47.99,48.08,89282.0,46.0511,46.0511,45.8409,45.9269,89282.0
2016-11-29 11:10:00,48.08,48.08,47.62,47.63,212170.0,45.9269,45.9269,45.4875,45.497,212170.0
2016-11-29 11:20:00,47.67,47.78,47.49,47.74,158584.0,45.5353,45.6403,45.3633,45.6021,158584.0
2016-11-29 11:30:00,47.73,48.02,47.72,47.88,170182.0,45.5926,45.8696,45.583,45.7358,170182.0
2016-11-29 11:40:00,47.88,47.98,47.8,47.92,146942.0,45.7358,45.8314,45.6594,45.7741,146942.0
2016-11-29 11:50:00,47.91,48.02,47.84,48.01,71690.0,45.7645,45.8696,45.6976,45.86,71690.0
2016-11-29 12:00:00,48.02,48.02,47.87,47.88,59554.0,45.8696,45.8696,45.7263,45.7358,59554.0
2016-11-29 12:10:00,47.88,47.88,47.65,47.7,76136.0,45.7358,45.7358,45.5161,45.5639,76136.0
2016-11-29 12:20:00,47.71,47.71,47.38,47.42,225916.0,45.5735,45.5735,45.2582,45.2964,225916.0
2016-11-29 12:30:00,47.44,47.55,47.39,47.45,92934.0,45.3156,45.4206,45.2678,45.3251,92934.0
2016-11-29 12:40:00,47.47,47.68,47.45,47.51,93796.0,45.3442,45.5448,45.3251,45.3824,93796.0
2016-11-29 12:50:00,47.5,47.69,47.48,47.69,113884.0,45.3729,45.5544,45.3538,45.5544,113884.0
2016-11-29 13:00:00,47.68,47.69,47.45,47.52,75556.0,45.5448,45.5544,45.3251,45.392,75556.0
2016-11-29 13:10:00,47.55,47.66,47.55,47.65,52292.0,45.4206,45.5257,45.4206,45.5161,52292.0
2016-11-29 13:20:00,47.67,47.92,47.67,47.92,173282.0,45.5353,45.7741,45.5353,45.7741,173282.0
2016-11-29 13:30:00,47.92,47.95,47.85,47.88,85118.0,45.7741,45.8027,45.7072,45.7358,85118.0
2016-11-29 13:40:00,47.87,47.92,47.77,47.87,73060.0,45.7263,45.7741,45.6308,45.7263,73060.0
2016-11-29 13:50:00,47.87,48.03,47.84,48.03,155764.0,45.7263,45.8791,45.6976,45.8791,155764.0
2016-11-29 14:00:00,48.03,48.08,47.99,48.02,164184.0,45.8791,45.9269,45.8409,45.8696,164184.0
2016-11-29 14:10:00,48.03,48.08,47.99,48.02,101326.0,45.8791,45.9269,45.8409,45.8696,101326.0
2016-11-29 14:20:00,48.02,48.08,48.0,48.01,76056.0,45.8696,45.9269,45.8505,45.86,76056.0
2016-11-29 14:30:00,48.02,48.08,47.98,48.07,79210.0,45.8696,45.9269,45.8314,45.9173,79210.0
2016-11-29 14:40:00,48.07,48.15,48.01,48.01,80236.0,45.9173,45.9938,45.86,45.86,80236.0
2016-11-29 14:50:00,48.02,48.02,47.67,47.69,162986.0,45.8696,45.8696,45.5353,45.5544,162986.0
2016-11-29 15:00:00,47.7,47.72,47.44,47.5,178470.0,45.5639,45.583,45.3156,45.3729,178470.0
2016-11-29 15:10:00,47.49,47.63,47.48,47.53,176542.0,45.3633,45.497,45.3538,45.4015,176542.0
2016-11-29 15:20:00,47.49,47.62,47.44,47.57,60252.0,45.3633,45.4875,45.3156,45.4397,60252.0
2016-11-29 15:30:00,47.56,47.56,47.35,47.36,98116.0,45.4302,45.4302,45.2296,45.2391,98116.0
2016-11-29 15:40:00,47.38,47.42,47.23,47.29,192838.0,45.2582,45.2964,45.115,45.1723,192838.0
2016-11-29 15:50:00,47.29,47.49,47.29,47.35,303686.0,45.1723,45.3633,45.1723,45.2296,303686.0
2016-11-30 09:30:00,48.08,48.25,47.91,48.17,716852.0,45.9269,46.0893,45.7645,46.0129,716852.0
2016-11-30 09:40:00,48.17,48.19,47.59,47.65,291430.0,46.0129,46.032,45.4588,45.5161,291430.0
2016-11-30 09:50:00,47.66,47.68,47.35,47.63,311424.0,45.5257,45.5448,45.2296,45.497,311424.0
2016-11-30 10:00:00,47.63,48.22,47.6,48.19,443502.0,45.497,46.0606,45.4684,46.032,443502.0
2016-11-30 10:10:00,48.19,48.23,47.9,47.96,248464.0,46.032,46.0702,45.755,45.8123,248464.0
2016-11-30 10:20:00,47.95,47.99,47.46,47.57,370304.0,45.8027,45.8409,45.3347,45.4397,370304.0
2016-11-30 10:30:00,47.57,47.79,47.51,47.74,224946.0,45.4397,45.6499,45.3824,45.6021,224946.0
2016-11-30 10:40:00,47.7,47.71,47.49,47.54,162672.0,45.5639,45.5735,45.3633,45.4111,162672.0
2016-11-30 10:50:00,47.57,47.67,47.48,47.51,146506.0,45.4397,45.5353,45.3538,45.3824,146506.0
2016-11-30 11:00:00,47.48,47.7,47.28,47.69,200438.0,45.3538,45.5639,45.1627,45.5544,200438.0
2016-11-30 11:10:00,47.7,47.85,47.69,47.7,146820.0,45.5639,45.7072,45.5544,45.5639,146820.0
2016-11-30 11:20:00,47.68,47.74,47.35,47.35,160378.0,45.5448,45.6021,45.2296,45.2296,160378.0
2016-11-30 11:30:00,47.35,47.56,47.2,47.52,229554.0,45.2296,45.4302,45.0863,45.392,229554.0
2016-11-30 11:40:00,47.5,47.56,47.22,47.28,128524.0,45.3729,45.4302,45.1054,45.1627,128524.0
2016-11-30 11:50:00,47.3,47.35,47.23,47.28,82582.0,45.1818,45.2296,45.115,45.1627,82582.0
2016-11-30 12:00:00,47.3,47.34,47.13,47.21,120078.0,45.1818,45.22,45.0194,45.0959,120078.0
2016-11-30 12:10:00,47.22,47.24,47.08,47.2,144944.0,45.1054,45.1245,44.9717,45.0863,144944.0
2016-11-30 12:20:00,47.19,47.24,46.98,47.04,158218.0,45.0767,45.1245,44.8762,44.9335,158218.0
2016-11-30 12:30:00,46.98,47.04,46.88,46.99,116946.0,44.8762,44.9335,44.7806,44.8857,116946.0
2016-11-30 12:40:00,46.98,47.07,46.95,47.02,70312.0,44.8762,44.9621,44.8475,44.9144,70312.0
2016-11-30 12:50:00,46.98,47.01,46.88,46.99,106728.0,44.8762,44.9048,44.7806,44.8857,106728.0
2016-11-30 13:00:00,47.0,47.02,46.95,46.95,42978.0,44.8953,44.9144,44.8475,44.8475,42978.0
2016-11-30 13:10:00,46.99,47.09,46.97,47.06,60822.0,44.8857,44.9812,44.8666,44.9526,60822.0
2016-11-30 13:20:00,47.06,47.13,46.98,47.07,150650.0,44.9526,45.0194,44.8762,44.9621,150650.0
2016-11-30 13:30:00,47.1,47.1,46.96,46.97,89542.0,44.9908,44.9908,44.857,44.8666,89542.0
2016-11-30 13:40:00,46.96,46.99,46.83,46.92,132104.0,44.857,44.8857,44.7329,44.8188,132104.0
2016-11-30 13:50:00,46.92,47.08,46.88,47.08,81824.0,44.8188,44.9717,44.7806,44.9717,81824.0
2016-11-30 14:00:00,47.06,47.12,46.77,46.86,210504.0,44.9526,45.0099,44.6756,44.7615,210504.0
2016-11-30 14:10:00,46.82,46.85,46.65,46.76,165850.0,44.7233,44.752,44.5609,44.666,165850.0
2016-11-30 14:20:00,46.76,46.82,46.71,46.74,62850.0,44.666,44.7233,44.6182,44.6469,62850.0
2016-11-30 14:30:00,46.73,46.76,46.65,46.7,102300.0,44.6373,44.666,44.5609,44.6087,102300.0
2016-11-30 14:40:00,46.7,46.71,46.55,46.65,106048.0,44.6087,44.6182,44.4654,44.5609,106048.0
2016-11-30 14:50:00,46.66,46.93,46.65,46.86,165986.0,44.5705,44.8284,44.5609,44.7615,165986.0
2016-11-30 15:00:00,46.86,46.88,46.77,46.79,50268.0,44.7615,44.7806,44.6756,44.6947,50268.0
2016-11-30 15:10:00,46.8,47.09,46.74,46.99,161826.0,44.7042,44.9812,44.6469,44.8857,161826.0
2016-11-30 15:20:00,47.0,47.1,46.99,47.05,135388.0,44.8953,44.9908,44.8857,44.943,135388.0
2016-11-30 15:30:00,47.07,47.07,46.95,46.98,109194.0,44.9621,44.9621,44.8475,44.8762,109194.0
2016-11-30 15:40:00,46.96,46.99,46.89,46.98,65202.0,44.857,44.8857,44.7902,44.8762,65202.0
2016-11-30 15:50:00,46.95,46.96,46.7,46.7,236542.0,44.8475,44.857,44.6087,44.6087,236542.0
2016-12-01 09:30:00,47.35,47.35,46.74,46.95,466386.0,45.2296,45.2296,44.6469,44.8475,466386.0
2016-12-01 09:40:00,46.96,47.5,46.76,47.4,443124.0,44.857,45.3729,44.666,45.2773,443124.0
2016-12-01 09:50:00,47.43,47.66,46.97,47.25,531772.0,45.306,45.5257,44.8666,45.1341,531772.0
2016-12-01 10:00:00,47.3,47.52,47.21,47.38,305854.0,45.1818,45.392,45.0959,45.2582,305854.0
2016-12-01 10:10:00,47.36,47.36,46.88,47.08,251628.0,45.2391,45.2391,44.7806,44.9717,251628.0
2016-12-01 10:20:00,47.08,47.22,46.85,46.91,136842.0,44.9717,45.1054,44.752,44.8093,136842.0
2016-12-01 10:30:00,46.87,46.96,46.66,46.77,351496.0,44.7711,44.857,44.5705,44.6756,351496.0
2016-12-01 10:40:00,46.8,46.8,46.29,46.35,398298.0,44.7042,44.7042,44.2171,44.2744,398298.0
2016-12-01 10:50:00,46.34,46.49,46.19,46.46,377410.0,44.2648,44.4081,44.1215,44.3794,377410.0
2016-12-01 11:00:00,46.46,46.78,46.37,46.68,247526.0,44.3794,44.6851,44.2935,44.5896,247526.0
2016-12-01 11:10:00,46.69,46.73,46.37,46.46,128520.0,44.5991,44.6373,44.2935,44.3794,128520.0
2016-12-01 11:20:00,46.43,46.66,46.38,46.47,107812.0,44.3508,44.5705,44.303,44.389,107812.0
2016-12-01 11:30:00,46.48,46.6,46.46,46.52,86860.0,44.3985,44.5132,44.3794,44.4368,86860.0
2016-12-01 11:40:00,46.52,46.66,46.4,46.57,132504.0,44.4368,44.5705,44.3221,44.4845,132504.0
2016-12-01 11:50:00,46.57,46.61,46.46,46.52,38626.0,44.4845,44.5227,44.3794,44.4368,38626.0
2016-12-01 12:00:00,46.54,46.55,46.36,46.37,36068.0,44.4559,44.4654,44.2839,44.2935,36068.0
2016-12-01 12:10:00,46.36,46.38,46.26,46.37,76086.0,44.2839,44.303,44.1884,44.2935,76086.0
2016-12-01 12:20:00,46.37,46.41,46.28,46.31,62910.0,44.2935,44.3317,44.2075,44.2362,62910.0
2016-12-01 12:30:00,46.3,46.42,46.28,46.37,41746.0,44.2266,44.3412,44.2075,44.2935,41746.0
2016-12-01 12:40:00,46.31,46.32,46.11,46.17,124790.0,44.2362,44.2457,44.0451,44.1024,124790.0
2016-12-01 12:50:00,46.17,46.25,46.09,46.15,73438.0,44.1024,44.1788,44.026,44.0833,73438.0
2016-12-01 13:00:00,46.12,46.15,45.79,45.8,194426.0,44.0547,44.0833,43.7394,43.749,194426.0
2016-12-01 13:10:00,45.8,46.03,45.8,45.99,99568.0,43.749,43.9687,43.749,43.9305,99568.0
2016-12-01 13:20:00,45.97,46.1,45.91,46.0,122912.0,43.9114,44.0356,43.8541,43.94,122912.0
2016-12-01 13:30:00,45.99,46.09,45.88,45.93,75402.0,43.9305,44.026,43.8254,43.8732,75402.0
2016-12-01 13:40:00,45.94,46.02,45.85,45.86,65636.0,43.8827,43.9591,43.7968,43.8063,65636.0
2016-12-01 13:50:00,45.85,45.85,45.53,45.55,152050.0,43.7968,43.7968,43.4911,43.5102,152050.0
2016-12-01 14:00:00,45.58,45.74,45.51,45.57,125836.0,43.5388,43.6917,43.472,43.5293,125836.0
2016-12-01 14:10:00,45.58,45.91,45.55,45.82,95656.0,43.5388,43.8541,43.5102,43.7681,95656.0
2016-12-01 14:20:00,45.8,45.84,45.63,45.66,90678.0,43.749,43.7872,43.5866,43.6153,90678.0
2016-12-01 14:30:00,45.67,45.74,45.6,45.62,73758.0,43.6248,43.6917,43.558,43.5771,73758.0
2016-12-01 14:40:00,45.62,45.73,45.61,45.65,59200.0,43.5771,43.6821,43.5675,43.6057,59200.0
2016-12-01 14:50:00,45.64,45.72,45.63,45.68,86508.0,43.5962,43.6726,43.5866,43.6344,86508.0
2016-12-01 15:00:00,45.67,45.71,45.51,45.52,95084.0,43.6248,43.663,43.472,43.4815,95084.0
2016-12-01 15:10:00,45.52,45.69,45.52,45.54,786398.0,43.4815,43.6439,43.4815,43.5006,786398.0
2016-12-01 15:20:00,45.56,45.57,45.45,45.52,515772.0,43.5197,43.5293,43.4147,43.4815,515772.0
2016-12-01 15:30:00,45.53,45.55,45.3,45.34,314360.0,43.4911,43.5102,43.2714,43.3096,314360.0
2016-12-01 15:40:00,45.33,45.52,45.28,45.35,130152.0,43.3,43.4815,43.2523,43.3191,130152.0
2016-12-01 15:50:00,45.36,45.96,45.33,45.94,603664.0,43.3287,43.9018,43.3,43.8827,603664.0
2016-12-02 09:30:00,45.91,46.32,45.87,46.23,458946.0,43.8541,44.2457,43.8159,44.1597,458946.0
2016-12-02 09:40:00,46.23,46.27,45.88,46.01,296780.0,44.1597,44.1979,43.8254,43.9496,296780.0
2016-12-02 09:50:00,46.02,46.25,45.87,46.21,303676.0,43.9591,44.1788,43.8159,44.1406,303676.0
2016-12-02 10:00:00,46.24,46.38,46.07,46.14,340012.0,44.1693,44.303,44.0069,44.0738,340012.0
2016-12-02 10:10:00,46.13,46.13,45.62,45.68,340632.0,44.0642,44.0642,43.5771,43.6344,340632.0
2016-12-02 10:20:00,45.69,45.77,45.52,45.76,210084.0,43.6439,43.7203,43.4815,43.7108,210084.0
2016-12-02 10:30:00,45.74,46.09,45.74,46.04,220876.0,43.6917,44.026,43.6917,43.9782,220876.0
2016-12-02 10:40:00,46.02,46.39,45.99,46.2,274500.0,43.9591,44.3126,43.9305,44.1311,274500.0
2016-12-02 10:50:00,46.22,46.37,46.18,46.33,135762.0,44.1502,44.2935,44.112,44.2553,135762.0
2016-12-02 11:00:00,46.31,46.49,46.24,46.47,140500.0,44.2362,44.4081,44.1693,44.389,140500.0
2016-12-02 11:10:00,46.47,46.5,46.38,46.45,123572.0,44.389,44.4176,44.303,44.3699,123572.0
2016-12-02 11:20:00,46.47,46.49,46.35,46.43,99396.0,44.389,44.4081,44.2744,44.3508,99396.0
2016-12-02 11:30:00,46.43,46.45,46.21,46.21,105106.0,44.3508,44.3699,44.1406,44.1406,105106.0
2016-12-02 11:40:00,46.21,46.33,46.18,46.23,145894.0,44.1406,44.2553,44.112,44.1597,145894.0
2016-12-02 11:50:00,46.24,46.26,46.1,46.15,100222.0,44.1693,44.1884,44.0356,44.0833,100222.0
2016-12-02 12:00:00,46.16,46.2,46.01,46.01,104398.0,44.0929,44.1311,43.9496,43.9496,104398.0
2016-12-02 12:10:00,46.02,46.1,45.93,46.09,91368.0,43.9591,44.0356,43.8732,44.026,91368.0
2016-12-02 12:20:00,46.1,46.14,46.04,46.05,81302.0,44.0356,44.0738,43.9782,43.9878,81302.0
2016-12-02 12:30:00,46.03,46.04,45.85,45.87,99772.0,43.9687,43.9782,43.7968,43.8159,99772.0
2016-12-02 12:40:00,45.88,46.0,45.88,45.93,75264.0,43.8254,43.94,43.8254,43.8732,75264.0
2016-12-02 12:50:00,45.95,46.22,45.94,46.08,145568.0,43.8923,44.1502,43.8827,44.0165,145568.0
2016-12-02 13:00:00,46.07,46.08,45.82,45.87,100364.0,44.0069,44.0165,43.7681,43.8159,100364.0
2016-12-02 13:10:00,45.9,45.9,45.69,45.79,136600.0,43.8445,43.8445,43.6439,43.7394,136600.0
2016-12-02 13:20:00,45.78,45.83,45.68,45.72,87926.0,43.7299,43.7777,43.6344,43.6726,87926.0
2016-12-02 13:30:00,45.72,45.82,45.72,45.78,58982.0,43.6726,43.7681,43.6726,43.7299,58982.0
2016-12-02 13:40:00,45.78,45.83,45.71,45.71,55584.0,43.7299,43.7777,43.663,43.663,55584.0
2016-12-02 13:50:00,45.74,45.79,45.7,45.78,50442.0,43.6917,43.7394,43.6535,43.7299,50442.0
2016-12-02 14:00:00,45.78,45.79,45.67,45.7,28888.0,43.7299,43.7394,43.6248,43.6535,28888.0
2016-12-02 14:10:00,45.67,45.83,45.66,45.81,50090.0,43.6248,43.7777,43.6153,43.7585,50090.0
2016-12-02 14:20:00,45.81,45.85,45.75,45.82,44948.0,43.7585,43.7968,43.7012,43.7681,44948.0
2016-12-02 14:30:00,45.82,45.93,45.8,45.9,62524.0,43.7681,43.8732,43.749,43.8445,62524.0
2016-12-02 14:40:00,45.88,45.95,45.87,45.88,27608.0,43.8254,43.8923,43.8159,43.8254,27608.0
2016-12-02 14:50:00,45.87,45.9,45.83,45.85,27352.0,43.8159,43.8445,43.7777,43.7968,27352.0
2016-12-02 15:00:00,45.86,45.91,45.84,45.88,27192.0,43.8063,43.8541,43.7872,43.8254,27192.0
2016-12-02 15:10:00,45.85,45.9,45.84,45.84,38612.0,43.7968,43.8445,43.7872,43.7872,38612.0
2016-12-02 15:20:00,45.84,46.0,45.84,45.99,53862.0,43.7872,43.94,43.7872,43.9305,53862.0
2016-12-02 15:30:00,45.99,46.14,45.98,46.04,170434.0,43.9305,44.0738,43.9209,43.9782,170434.0
2016-12-02 15:40:00,46.03,46.03,45.85,45.91,101100.0,43.9687,43.9687,43.7968,43.8541,101100.0
2016-12-02 15:50:00,45.91,45.92,45.75,45.87,302108.0,43.8541,43.8636,43.7012,43.8159,302108.0
2016-12-05 09:30:00,47.02,47.27,46.96,47.07,684982.0,44.9144,45.1532,44.857,44.9621,684982.0
2016-12-05 09:40:00,47.07,47.82,47.07,47.65,744004.0,44.9621,45.6785,44.9621,45.5161,744004.0
2016-12-05 09:50:00,47.65,48.11,47.63,48.05,588560.0,45.5161,45.9555,45.497,45.8982,588560.0
2016-12-05 10:00:00,48.06,48.3,48.02,48.23,467128.0,45.9078,46.137,45.8696,46.0702,467128.0
2016-12-05 10:10:00,48.17,48.22,47.9,47.98,357618.0,46.0129,46.0606,45.755,45.8314,357618.0
2016-12-05 10:20:00,47.97,48.02,47.74,47.98,332144.0,45.8218,45.8696,45.6021,45.8314,332144.0
2016-12-05 10:30:00,47.97,48.18,47.89,48.03,180166.0,45.8218,46.0224,45.7454,45.8791,180166.0
2016-12-05 10:40:00,48.0,48.07,47.89,47.99,96320.0,45.8505,45.9173,45.7454,45.8409,96320.0
2016-12-05 10:50:00,47.99,48.04,47.83,47.85,143602.0,45.8409,45.8887,45.6881,45.7072,143602.0
2016-12-05 11:00:00,47.87,47.97,47.77,47.85,178336.0,45.7263,45.8218,45.6308,45.7072,178336.0
2016-12-05 11:10:00,47.88,47.99,47.8,47.94,131070.0,45.7358,45.8409,45.6594,45.7932,131070.0
2016-12-05 11:20:00,47.97,47.99,47.73,47.77,149346.0,45.8218,45.8409,45.5926,45.6308,149346.0
2016-12-05 11:30:00,47.77,47.87,47.72,47.87,63946.0,45.6308,45.7263,45.583,45.7263,63946.0
2016-12-05 11:40:00,47.85,47.91,47.76,47.86,70484.0,45.7072,45.7645,45.6212,45.7167,70484.0
2016-12-05 11:50:00,47.87,47.9,47.73,47.78,96146.0,45.7263,45.755,45.5926,45.6403,96146.0
2016-12-05 12:00:00,47.78,47.8,47.7,47.76,117912.0,45.6403,45.6594,45.5639,45.6212,117912.0
2016-12-05 12:10:00,47.76,47.87,47.76,47.83,75220.0,45.6212,45.7263,45.6212,45.6881,75220.0
2016-12-05 12:20:00,47.83,47.85,47.68,47.76,80906.0,45.6881,45.7072,45.5448,45.6212,80906.0
2016-12-05 12:30:00,47.75,47.82,47.7,47.73,66130.0,45.6117,45.6785,45.5639,45.5926,66130.0
2016-12-05 12:40:00,47.72,48.02,47.72,47.96,151274.0,45.583,45.8696,45.583,45.8123,151274.0
2016-12-05 12:50:00,47.98,48.08,47.92,48.04,178886.0,45.8314,45.9269,45.7741,45.8887,178886.0
2016-12-05 13:00:00,48.08,48.15,48.02,48.1,58082.0,45.9269,45.9938,45.8696,45.946,58082.0
2016-12-05 13:10:00,48.12,48.13,48.02,48.02,40454.0,45.9651,45.9747,45.8696,45.8696,40454.0
2016-12-05 13:20:00,48.02,48.02,47.88,47.95,37844.0,45.8696,45.8696,45.7358,45.8027,37844.0
2016-12-05 13:30:00,47.95,48.06,47.88,48.02,80326.0,45.8027,45.9078,45.7358,45.8696,80326.0
2016-12-05 13:40:00,48.04,48.09,47.97,47.98,44084.0,45.8887,45.9364,45.8218,45.8314,44084.0
2016-12-05 13:50:00,47.97,48.03,47.93,48.02,24450.0,45.8218,45.8791,45.7836,45.8696,24450.0
2016-12-05 14:00:00,48.04,48.05,47.83,47.84,81170.0,45.8887,45.8982,45.6881,45.6976,81170.0
2016-12-05 14:10:00,47.85,47.85,47.69,47.76,67734.0,45.7072,45.7072,45.5544,45.6212,67734.0
2016-12-05 14:20:00,47.75,47.77,47.66,47.71,45372.0,45.6117,45.6308,45.5257,45.5735,45372.0
2016-12-05 14:30:00,47.72,48.2,47.7,47.97,434322.0,45.583,46.0415,45.5639,45.8218,434322.0
2016-12-05 14:40:00,47.99,48.02,47.93,47.96,72590.0,45.8409,45.8696,45.7836,45.8123,72590.0
2016-12-05 14:50:00,47.95,48.05,47.95,47.98,123252.0,45.8027,45.8982,45.8027,45.8314,123252.0
2016-12-05 15:00:00,47.99,48.06,47.98,48.04,57570.0,45.8409,45.9078,45.8314,45.8887,57570.0
2016-12-05 15:10:00,48.07,48.18,48.05,48.12,156210.0,45.9173,46.0224,45.8982,45.9651,156210.0
2016-12-05 15:20:00,48.12,48.18,48.08,48.15,84790.0,45.9651,46.0224,45.9269,45.9938,84790.0
2016-12-05 15:30:00,48.15,48.24,48.1,48.2,96796.0,45.9938,46.0797,45.946,46.0415,96796.0
2016-12-05 15:40:00,48.21,48.26,48.15,48.15,135862.0,46.0511,46.0988,45.9938,45.9938,135862.0
2016-12-05 15:50:00,48.15,48.46,48.13,48.32,514588.0,45.9938,46.2899,45.9747,46.1561,514588.0
2016-12-06 09:30:00,48.68,48.68,48.16,48.18,602688.0,46.5,46.5,46.0033,46.0224,602688.0
2016-12-06 09:40:00,48.17,48.29,48.0,48.1,347298.0,46.0129,46.1275,45.8505,45.946,347298.0
2016-12-06 09:50:00,48.1,48.29,48.01,48.02,300516.0,45.946,46.1275,45.86,45.8696,300516.0
2016-12-06 10:00:00,48.05,48.32,47.97,48.24,254882.0,45.8982,46.1561,45.8218,46.0797,254882.0
2016-12-06 10:10:00,48.24,48.24,48.0,48.07,214094.0,46.0797,46.0797,45.8505,45.9173,214094.0
2016-12-06 10:20:00,48.08,48.22,47.87,47.88,214360.0,45.9269,46.0606,45.7263,45.7358,214360.0
2016-12-06 10:30:00,47.88,48.22,47.88,48.13,206278.0,45.7358,46.0606,45.7358,45.9747,206278.0
2016-12-06 10:40:00,48.14,48.35,48.14,48.27,213572.0,45.9842,46.1848,45.9842,46.1084,213572.0
2016-12-06 10:50:00,48.27,48.34,48.14,48.31,93364.0,46.1084,46.1752,45.9842,46.1466,93364.0
2016-12-06 11:00:00,48.29,48.37,48.2,48.3,161418.0,46.1275,46.2039,46.0415,46.137,161418.0
2016-12-06 11:10:00,48.29,48.29,48.07,48.12,141508.0,46.1275,46.1275,45.9173,45.9651,141508.0
2016-12-06 11:20:00,48.12,48.22,47.93,47.94,105548.0,45.9651,46.0606,45.7836,45.7932,105548.0
2016-12-06 11:30:00,47.95,47.96,47.83,47.93,125498.0,45.8027,45.8123,45.6881,45.7836,125498.0
2016-12-06 11:40:00,47.93,48.18,47.93,48.16,127396.0,45.7836,46.0224,45.7836,46.0033,127396.0
2016-12-06 11:50:00,48.16,48.36,48.16,48.36,113996.0,46.0033,46.1944,46.0033,46.1944,113996.0
2016-12-06 12:00:00,48.35,48.57,48.31,48.48,170500.0,46.1848,46.3949,46.1466,46.309,170500.0
2016-12-06 12:10:00,48.51,48.59,48.46,48.55,149860.0,46.3376,46.4141,46.2899,46.3758,149860.0
2016-12-06 12:20:00,48.56,48.77,48.56,48.77,281892.0,46.3854,46.586,46.3854,46.586,281892.0
2016-12-06 12:30:00,48.77,48.83,48.71,48.73,214794.0,46.586,46.6433,46.5287,46.5478,214794.0
2016-12-06 12:40:00,48.76,48.88,48.73,48.87,143406.0,46.5764,46.6911,46.5478,46.6815,143406.0
2016-12-06 12:50:00,48.85,48.93,48.81,48.86,153786.0,46.6624,46.7388,46.6242,46.672,153786.0
2016-12-06 13:00:00,48.87,49.18,48.87,49.13,304784.0,46.6815,46.9776,46.6815,46.9299,304784.0
2016-12-06 13:10:00,49.14,49.37,49.14,49.3,193616.0,46.9394,47.1591,46.9394,47.0923,193616.0
2016-12-06 13:20:00,49.31,49.35,49.23,49.27,209592.0,47.1018,47.14,47.0254,47.0636,209592.0
2016-12-06 13:30:00,49.27,49.29,49.2,49.22,136388.0,47.0636,47.0827,46.9967,47.0158,136388.0
2016-12-06 13:40:00,49.23,49.47,49.23,49.44,186740.0,47.0254,47.2546,47.0254,47.226,186740.0
2016-12-06 13:50:00,49.44,49.59,49.44,49.55,256198.0,47.226,47.3693,47.226,47.3311,256198.0
2016-12-06 14:00:00,49.56,49.66,49.52,49.6,145250.0,47.3406,47.4361,47.3024,47.3788,145250.0
2016-12-06 14:10:00,49.59,49.67,49.55,49.57,81244.0,47.3693,47.4457,47.3311,47.3502,81244.0
2016-12-06 14:20:00,49.58,49.69,49.52,49.67,89724.0,47.3597,47.4648,47.3024,47.4457,89724.0
2016-12-06 14:30:00,49.68,49.92,49.67,49.9,203800.0,47.4552,47.6845,47.4457,47.6654,203800.0
2016-12-06 14:40:00,49.91,50.16,49.87,50.14,186742.0,47.6749,47.9137,47.6367,47.8946,186742.0
2016-12-06 14:50:00,50.14,50.15,49.93,50.05,192380.0,47.8946,47.9042,47.694,47.8087,192380.0
2016-12-06 15:00:00,50.06,50.07,49.94,49.97,105056.0,47.8182,47.8278,47.7036,47.7323,105056.0
2016-12-06 15:10:00,49.95,49.96,49.82,49.87,161204.0,47.7131,47.7227,47.589,47.6367,161204.0
2016-12-06 15:20:00,49.87,49.89,49.7,49.7,194528.0,47.6367,47.6558,47.4743,47.4743,194528.0
2016-12-06 15:30:00,49.73,49.85,49.72,49.84,108788.0,47.503,47.6176,47.4934,47.6081,108788.0
2016-12-06 15:40:00,49.84,49.98,49.74,49.9,138120.0,47.6081,47.7418,47.5126,47.6654,138120.0
2016-12-06 15:50:00,49.9,49.97,49.82,49.87,389872.0,47.6654,47.7323,47.589,47.6367,389872.0
2016-12-07 09:30:00,49.82,49.85,49.56,49.76,245354.0,47.589,47.6176,47.3406,47.5317,245354.0
2016-12-07 09:40:00,49.77,49.95,49.53,49.61,346506.0,47.5412,47.7131,47.312,47.3884,346506.0
2016-12-07 09:50:00,49.57,49.6,49.36,49.41,220722.0,47.3502,47.3788,47.1496,47.1973,220722.0
2016-12-07 10:00:00,49.4,49.8,49.4,49.77,339018.0,47.1878,47.5699,47.1878,47.5412,339018.0
2016-12-07 10:10:00,49.79,49.87,49.68,49.74,291356.0,47.5603,47.6367,47.4552,47.5126,291356.0
2016-12-07 10:20:00,49.75,49.91,49.73,49.88,160532.0,47.5221,47.6749,47.503,47.6463,160532.0
2016-12-07 10:30:00,49.88,49.95,49.47,49.48,212754.0,47.6463,47.7131,47.2546,47.2642,212754.0
2016-12-07 10:40:00,49.49,49.91,49.49,49.87,194334.0,47.2737,47.6749,47.2737,47.6367,194334.0
2016-12-07 10:50:00,49.85,49.99,49.83,49.93,96216.0,47.6176,47.7514,47.5985,47.694,96216.0
2016-12-07 11:00:00,49.93,50.02,49.77,49.81,187638.0,47.694,47.78,47.5412,47.5794,187638.0
2016-12-07 11:10:00,49.82,49.82,49.64,49.76,99116.0,47.589,47.589,47.417,47.5317,99116.0
2016-12-07 11:20:00,49.76,49.83,49.69,49.82,71332.0,47.5317,47.5985,47.4648,47.589,71332.0
2016-12-07 11:30:00,49.8,50.1,49.8,50.07,177316.0,47.5699,47.8564,47.5699,47.8278,177316.0
2016-12-07 11:40:00,50.08,50.48,50.05,50.46,356704.0,47.8373,48.2194,47.8087,48.2003,356704.0
2016-12-07 11:50:00,50.46,50.47,50.3,50.4,154300.0,48.2003,48.2099,48.0475,48.143,154300.0
2016-12-07 12:00:00,50.4,50.57,50.34,50.55,199472.0,48.143,48.3054,48.0857,48.2863,199472.0
2016-12-07 12:10:00,50.55,50.57,50.46,50.52,314042.0,48.2863,48.3054,48.2003,48.2576,314042.0
2016-12-07 12:20:00,50.51,50.51,50.4,50.49,115802.0,48.2481,48.2481,48.143,48.229,115802.0
2016-12-07 12:30:00,50.47,50.47,50.4,50.47,105216.0,48.2099,48.2099,48.143,48.2099,105216.0
2016-12-07 12:40:00,50.48,50.6,50.46,50.58,81766.0,48.2194,48.334,48.2003,48.3149,81766.0
2016-12-07 12:50:00,50.55,50.78,50.55,50.77,135734.0,48.2863,48.506,48.2863,48.4964,135734.0
2016-12-07 13:00:00,50.77,50.89,50.72,50.83,189396.0,48.4964,48.6111,48.4487,48.5537,189396.0
2016-12-07 13:10:00,50.83,50.88,50.74,50.85,119350.0,48.5537,48.6015,48.4678,48.5728,119350.0
2016-12-07 13:20:00,50.88,51.0,50.7,50.7,286872.0,48.6015,48.7161,48.4296,48.4296,286872.0
2016-12-07 13:30:00,50.7,50.87,50.63,50.77,150452.0,48.4296,48.592,48.3627,48.4964,150452.0
2016-12-07 13:40:00,50.82,50.95,50.71,50.75,193306.0,48.5442,48.6684,48.4391,48.4773,193306.0
2016-12-07 13:50:00,50.77,50.94,50.63,50.9,171540.0,48.4964,48.6588,48.3627,48.6206,171540.0
2016-12-07 14:00:00,50.9,50.91,50.74,50.79,90644.0,48.6206,48.6302,48.4678,48.5155,90644.0
2016-12-07 14:10:00,50.82,51.1,50.82,51.07,259628.0,48.5442,48.8117,48.5442,48.783,259628.0
2016-12-07 14:20:00,51.05,51.15,50.92,50.98,165832.0,48.7639,48.8594,48.6397,48.697,165832.0
2016-12-07 14:30:00,50.96,51.07,50.94,51.02,61610.0,48.6779,48.783,48.6588,48.7352,61610.0
2016-12-07 14:40:00,50.99,51.15,50.99,51.13,59492.0,48.7066,48.8594,48.7066,48.8403,59492.0
2016-12-07 14:50:00,51.13,51.3,51.09,51.23,136588.0,48.8403,49.0027,48.8021,48.9358,136588.0
2016-12-07 15:00:00,51.26,51.3,51.02,51.19,202986.0,48.9645,49.0027,48.7352,48.8976,202986.0
2016-12-07 15:10:00,51.2,51.33,51.07,51.31,182342.0,48.9072,49.0314,48.783,49.0122,182342.0
2016-12-07 15:20:00,51.31,51.5,51.27,51.42,216510.0,49.0122,49.1937,48.974,49.1173,216510.0
2016-12-07 15:30:00,51.42,51.59,51.38,51.54,144096.0,49.1173,49.2797,49.0791,49.2319,144096.0
2016-12-07 15:40:00,51.52,51.58,51.29,51.29,193348.0,49.2128,49.2702,48.9931,48.9931,193348.0
2016-12-07 15:50:00,51.29,51.35,51.15,51.24,468556.0,48.9931,49.0505,48.8594,48.9454,468556.0
2016-12-08 09:30:00,51.67,51.72,51.34,51.52,515698.0,49.3561,49.4039,49.0409,49.2128,515698.0
2016-12-08 09:40:00,51.52,51.62,51.27,51.45,459064.0,49.2128,49.3084,48.974,49.146,459064.0
2016-12-08 09:50:00,51.43,51.59,51.19,51.43,539662.0,49.1269,49.2797,48.8976,49.1269,539662.0
2016-12-08 10:00:00,51.42,51.45,51.16,51.37,310388.0,49.1173,49.146,48.869,49.0696,310388.0
2016-12-08 10:10:00,51.4,51.6,51.19,51.58,462692.0,49.0982,49.2893,48.8976,49.2702,462692.0
2016-12-08 10:20:00,51.57,51.88,51.55,51.83,468338.0,49.2606,49.5567,49.2415,49.509,468338.0
2016-12-08 10:30:00,51.83,52.07,51.83,52.06,287620.0,49.509,49.7382,49.509,49.7287,287620.0
2016-12-08 10:40:00,52.06,52.35,52.04,52.15,407668.0,49.7287,50.0057,49.7096,49.8146,407668.0
2016-12-08 10:50:00,52.14,52.24,52.1,52.2,128542.0,49.8051,49.9006,49.7669,49.8624,128542.0
2016-12-08 11:00:00,52.2,52.65,52.19,52.59,299850.0,49.8624,50.2922,49.8528,50.2349,299850.0
2016-12-08 11:10:00,52.58,52.83,52.58,52.81,338690.0,50.2254,50.4642,50.2254,50.4451,338690.0
2016-12-08 11:20:00,52.82,53.04,52.8,52.94,429960.0,50.4546,50.6648,50.4355,50.5693,429960.0
2016-12-08 11:30:00,52.95,52.99,52.67,52.74,244468.0,50.5788,50.617,50.3113,50.3782,244468.0
2016-12-08 11:40:00,52.72,52.91,52.69,52.74,160418.0,50.3591,50.5406,50.3304,50.3782,160418.0
2016-12-08 11:50:00,52.74,52.74,52.47,52.57,267994.0,50.3782,50.3782,50.1203,50.2158,267994.0
2016-12-08 12:00:00,52.58,52.87,52.58,52.81,172540.0,50.2254,50.5024,50.2254,50.4451,172540.0
2016-12-08 12:10:00,52.81,52.89,52.71,52.89,153958.0,50.4451,50.5215,50.3496,50.5215,153958.0
2016-12-08 12:20:00,52.91,53.36,52.87,53.23,343294.0,50.5406,50.9704,50.5024,50.8463,343294.0
2016-12-08 12:30:00,53.22,53.43,53.21,53.34,248656.0,50.8367,51.0373,50.8272,50.9513,248656.0
2016-12-08 12:40:00,53.33,53.63,53.31,53.63,220416.0,50.9418,51.2284,50.9227,51.2284,220416.0
2016-12-08 12:50:00,53.63,53.63,53.41,53.55,188008.0,51.2284,51.2284,51.0182,51.1519,188008.0
2016-12-08 13:00:00,53.54,53.57,53.27,53.34,173604.0,51.1424,51.171,50.8845,50.9513,173604.0
2016-12-08 13:10:00,53.33,53.49,53.22,53.46,172132.0,50.9418,51.0946,50.8367,51.066,172132.0
2016-12-08 13:20:00,53.46,53.58,53.46,53.56,125438.0,51.066,51.1806,51.066,51.1615,125438.0
2016-12-08 13:30:00,53.56,53.76,53.45,53.74,173390.0,51.1615,51.3525,51.0564,51.3334,173390.0
2016-12-08 13:40:00,53.74,53.78,53.6,53.67,180532.0,51.3334,51.3716,51.1997,51.2666,180532.0
2016-12-08 13:50:00,53.72,53.89,53.63,53.82,127514.0,51.3143,51.4767,51.2284,51.4098,127514.0
2016-12-08 14:00:00,53.82,53.84,53.43,53.48,195616.0,51.4098,51.4289,51.0373,51.0851,195616.0
2016-12-08 14:10:00,53.47,53.57,53.24,53.26,194000.0,51.0755,51.171,50.8558,50.8749,194000.0
2016-12-08 14:20:00,53.25,53.31,52.87,53.2,362136.0,50.8654,50.9227,50.5024,50.8176,362136.0
2016-12-08 14:30:00,53.2,53.27,52.92,53.01,335448.0,50.8176,50.8845,50.5501,50.6361,335448.0
2016-12-08 14:40:00,52.97,53.0,52.77,52.88,259550.0,50.5979,50.6266,50.4069,50.5119,259550.0
2016-12-08 14:50:00,52.88,53.1,52.86,53.1,135064.0,50.5119,50.7221,50.4928,50.7221,135064.0
2016-12-08 15:00:00,53.14,53.33,53.09,53.23,194870.0,50.7603,50.9418,50.7125,50.8463,194870.0
2016-12-08 15:10:00,53.26,53.39,53.22,53.27,160290.0,50.8749,50.9991,50.8367,50.8845,160290.0
2016-12-08 15:20:00,53.27,53.4,53.15,53.31,131728.0,50.8845,51.0087,50.7698,50.9227,131728.0
2016-12-08 15:30:00,53.32,53.49,53.29,53.44,200360.0,50.9322,51.0946,50.9036,51.0469,200360.0
2016-12-08 15:40:00,53.45,53.64,53.38,53.42,189730.0,51.0564,51.2379,50.9895,51.0278,189730.0
2016-12-08 15:50:00,53.42,53.8,53.42,53.72,446390.0,51.0278,51.3907,51.0278,51.3143,446390.0
2016-12-09 09:30:00,54.09,54.55,54.03,54.26,800558.0,51.6678,52.1072,51.6104,51.8301,800558.0
2016-12-09 09:40:00,54.26,54.39,54.02,54.34,367458.0,51.8301,51.9543,51.6009,51.9066,367458.0
2016-12-09 09:50:00,54.35,54.51,54.32,54.38,287452.0,51.9161,52.0689,51.8875,51.9448,287452.0
2016-12-09 10:00:00,54.38,54.46,54.1,54.22,240804.0,51.9448,52.0212,51.6773,51.7919,240804.0
2016-12-09 10:10:00,54.2,54.32,54.0,54.15,364972.0,51.7728,51.8875,51.5818,51.7251,364972.0
2016-12-09 10:20:00,54.13,54.34,54.05,54.12,273934.0,51.706,51.9066,51.6295,51.6964,273934.0
2016-12-09 10:30:00,54.11,54.51,54.11,54.38,342708.0,51.6869,52.0689,51.6869,51.9448,342708.0
2016-12-09 10:40:00,54.4,54.52,54.32,54.48,170692.0,51.9639,52.0785,51.8875,52.0403,170692.0
2016-12-09 10:50:00,54.49,54.59,54.23,54.25,340526.0,52.0498,52.1454,51.8015,51.8206,340526.0
2016-12-09 11:00:00,54.26,54.3,54.1,54.14,136408.0,51.8301,51.8683,51.6773,51.7155,136408.0
2016-12-09 11:10:00,54.16,54.23,54.1,54.1,160774.0,51.7346,51.8015,51.6773,51.6773,160774.0
2016-12-09 11:20:00,54.13,54.31,53.73,53.76,428134.0,51.706,51.8779,51.3239,51.3525,428134.0
2016-12-09 11:30:00,53.74,53.92,53.66,53.85,295206.0,51.3334,51.5054,51.257,51.4385,295206.0
2016-12-09 11:40:00,53.84,53.84,53.65,53.74,139220.0,51.4289,51.4289,51.2475,51.3334,139220.0
2016-12-09 11:50:00,53.75,54.1,53.73,54.0,258614.0,51.343,51.6773,51.3239,51.5818,258614.0
2016-12-09 12:00:00,54.01,54.04,53.76,53.77,162548.0,51.5913,51.62,51.3525,51.3621,162548.0
2016-12-09 12:10:00,53.77,53.83,53.57,53.65,170324.0,51.3621,51.4194,51.171,51.2475,170324.0
2016-12-09 12:20:00,53.66,53.84,53.63,53.76,140418.0,51.257,51.4289,51.2284,51.3525,140418.0
2016-12-09 12:30:00,53.75,53.88,53.74,53.8,137876.0,51.343,51.4672,51.3334,51.3907,137876.0
2016-12-09 12:40:00,53.8,53.8,53.6,53.68,105250.0,51.3907,51.3907,51.1997,51.2761,105250.0
2016-12-09 12:50:00,53.68,53.78,53.63,53.67,78296.0,51.2761,51.3716,51.2284,51.2666,78296.0
2016-12-09 13:00:00,53.7,53.71,53.55,53.6,77482.0,51.2952,51.3048,51.1519,51.1997,77482.0
2016-12-09 13:10:00,53.59,53.63,53.5,53.51,113568.0,51.1901,51.2284,51.1042,51.1137,113568.0
2016-12-09 13:20:00,53.52,53.52,53.35,53.41,164350.0,51.1233,51.1233,50.9609,51.0182,164350.0
2016-12-09 13:30:00,53.4,53.56,53.4,53.55,74574.0,51.0087,51.1615,51.0087,51.1519,74574.0
2016-12-09 13:40:00,53.56,53.77,53.53,53.73,150648.0,51.1615,51.3621,51.1328,51.3239,150648.0
2016-12-09 13:50:00,53.73,53.88,53.7,53.85,180774.0,51.3239,51.4672,51.2952,51.4385,180774.0
2016-12-09 14:00:00,53.84,54.03,53.84,53.89,170060.0,51.4289,51.6104,51.4289,51.4767,170060.0
2016-12-09 14:10:00,53.92,53.93,53.77,53.77,96146.0,51.5054,51.5149,51.3621,51.3621,96146.0
2016-12-09 14:20:00,53.76,53.78,53.55,53.57,78304.0,51.3525,51.3716,51.1519,51.171,78304.0
2016-12-09 14:30:00,53.57,53.72,53.57,53.64,102412.0,51.171,51.3143,51.171,51.2379,102412.0
2016-12-09 14:40:00,53.63,53.65,53.49,53.52,85422.0,51.2284,51.2475,51.0946,51.1233,85422.0
2016-12-09 14:50:00,53.51,53.76,53.47,53.7,114432.0,51.1137,51.3525,51.0755,51.2952,114432.0
2016-12-09 15:00:00,53.72,53.82,53.63,53.73,120352.0,51.3143,51.4098,51.2284,51.3239,120352.0
2016-12-09 15:10:00,53.75,53.84,53.71,53.84,113814.0,51.343,51.4289,51.3048,51.4289,113814.0
2016-12-09 15:20:00,53.84,53.96,53.81,53.93,182672.0,51.4289,51.5436,51.4003,51.5149,182672.0
2016-12-09 15:30:00,53.91,53.97,53.87,53.94,114128.0,51.4958,51.5531,51.4576,51.5245,114128.0
2016-12-09 15:40:00,53.92,53.97,53.76,53.78,267594.0,51.5054,51.5531,51.3525,51.3716,267594.0
2016-12-09 15:50:00,53.79,54.02,53.72,53.96,416244.0,51.3812,51.6009,51.3143,51.5436,416244.0
2016-12-12 09:30:00,53.57,53.98,53.4,53.8,688072.0,51.171,51.5627,51.0087,51.3907,688072.0
2016-12-12 09:40:00,53.8,54.25,53.67,54.13,400784.0,51.3907,51.8206,51.2666,51.706,400784.0
2016-12-12 09:50:00,54.17,54.29,53.93,54.11,239206.0,51.7442,51.8588,51.5149,51.6869,239206.0
2016-12-12 10:00:00,54.09,54.21,53.66,53.72,399572.0,51.6678,51.7824,51.257,51.3143,399572.0
2016-12-12 10:10:00,53.73,53.73,53.26,53.28,333960.0,51.3239,51.3239,50.8749,50.894,333960.0
2016-12-12 10:20:00,53.28,53.41,52.99,53.0,370904.0,50.894,51.0182,50.617,50.6266,370904.0
2016-12-12 10:30:00,53.0,53.43,53.0,53.41,291006.0,50.6266,51.0373,50.6266,51.0182,291006.0
2016-12-12 10:40:00,53.4,53.41,52.81,52.83,198128.0,51.0087,51.0182,50.4451,50.4642,198128.0
2016-12-12 10:50:00,52.81,53.13,52.71,53.11,323158.0,50.4451,50.7507,50.3496,50.7316,323158.0
2016-12-12 11:00:00,53.09,53.21,52.98,53.2,168748.0,50.7125,50.8272,50.6075,50.8176,168748.0
2016-12-12 11:10:00,53.2,53.49,53.2,53.27,315496.0,50.8176,51.0946,50.8176,50.8845,315496.0
2016-12-12 11:20:00,53.24,53.33,53.14,53.16,105842.0,50.8558,50.9418,50.7603,50.7794,105842.0
2016-12-12 11:30:00,53.17,53.18,52.73,52.75,162004.0,50.789,50.7985,50.3687,50.3878,162004.0
2016-12-12 11:40:00,52.76,52.76,52.58,52.6,251968.0,50.3973,50.3973,50.2254,50.2445,251968.0
2016-12-12 11:50:00,52.56,52.57,52.19,52.34,530004.0,50.2063,50.2158,49.8528,49.9961,530004.0
2016-12-12 12:00:00,52.32,52.34,51.9,51.94,306050.0,49.977,49.9961,49.5758,49.614,306050.0
2016-12-12 12:10:00,51.96,52.3,51.88,52.26,476910.0,49.6331,49.9579,49.5567,49.9197,476910.0
2016-12-12 12:20:00,52.24,52.3,52.02,52.07,274744.0,49.9006,49.9579,49.6905,49.7382,274744.0
2016-12-12 12:30:00,52.09,52.45,52.03,52.42,235254.0,49.7573,50.1012,49.7,50.0725,235254.0
2016-12-12 12:40:00,52.41,52.42,52.2,52.21,201570.0,50.063,50.0725,49.8624,49.8719,201570.0
2016-12-12 12:50:00,52.2,52.22,51.91,52.0,181412.0,49.8624,49.8815,49.5854,49.6713,181412.0
2016-12-12 13:00:00,52.01,52.15,51.94,52.1,146800.0,49.6809,49.8146,49.614,49.7669,146800.0
2016-12-12 13:10:00,52.1,52.44,52.09,52.41,209572.0,49.7669,50.0916,49.7573,50.063,209572.0
2016-12-12 13:20:00,52.42,52.45,52.18,52.26,158104.0,50.0725,50.1012,49.8433,49.9197,158104.0
2016-12-12 13:30:00,52.28,52.3,52.02,52.05,148254.0,49.9388,49.9579,49.6905,49.7191,148254.0
2016-12-12 13:40:00,52.07,52.3,52.07,52.11,137688.0,49.7382,49.9579,49.7382,49.7764,137688.0
2016-12-12 13:50:00,52.1,52.15,52.0,52.08,100394.0,49.7669,49.8146,49.6713,49.7478,100394.0
2016-12-12 14:00:00,52.05,52.09,51.95,52.09,94204.0,49.7191,49.7573,49.6236,49.7573,94204.0
2016-12-12 14:10:00,52.07,52.42,52.05,52.38,185710.0,49.7382,50.0725,49.7191,50.0343,185710.0
2016-12-12 14:20:00,52.37,52.38,52.18,52.19,191134.0,50.0248,50.0343,49.8433,49.8528,191134.0
2016-12-12 14:30:00,52.19,52.22,52.07,52.09,54108.0,49.8528,49.8815,49.7382,49.7573,54108.0
2016-12-12 14:40:00,52.06,52.19,52.01,52.09,117984.0,49.7287,49.8528,49.6809,49.7573,117984.0
2016-12-12 14:50:00,52.1,52.12,51.99,52.05,136488.0,49.7669,49.786,49.6618,49.7191,136488.0
2016-12-12 15:00:00,52.05,52.13,51.98,52.11,142146.0,49.7191,49.7955,49.6522,49.7764,142146.0
2016-12-12 15:10:00,52.13,52.16,52.08,52.11,107234.0,49.7955,49.8242,49.7478,49.7764,107234.0
2016-12-12 15:20:00,52.11,52.27,52.09,52.09,149608.0,49.7764,49.9293,49.7573,49.7573,149608.0
2016-12-12 15:30:00,52.08,52.09,51.96,52.01,204136.0,49.7478,49.7573,49.6331,49.6809,204136.0
2016-12-12 15:40:00,52.02,52.26,52.02,52.2,333818.0,49.6905,49.9197,49.6905,49.8624,333818.0
2016-12-12 15:50:00,52.21,52.3,52.04,52.27,335468.0,49.8719,49.9579,49.7096,49.9293,335468.0
2016-12-13 09:30:00,53.07,53.63,53.05,53.56,775858.0,50.6934,51.2284,50.6743,51.1615,775858.0
2016-12-13 09:40:00,53.55,53.66,53.27,53.3,385352.0,51.1519,51.257,50.8845,50.9131,385352.0
2016-12-13 09:50:00,53.3,53.45,52.88,52.93,430470.0,50.9131,51.0564,50.5119,50.5597,430470.0
2016-12-13 10:00:00,52.93,52.99,52.68,52.78,427722.0,50.5597,50.617,50.3209,50.4164,427722.0
2016-12-13 10:10:00,52.79,53.02,52.45,52.49,491668.0,50.426,50.6457,50.1012,50.1394,491668.0
2016-12-13 10:20:00,52.47,52.66,52.3,52.3,316556.0,50.1203,50.3018,49.9579,49.9579,316556.0
2016-12-13 10:30:00,52.32,52.35,51.69,51.91,804094.0,49.977,50.0057,49.3752,49.5854,804094.0
2016-12-13 10:40:00,51.91,51.97,51.6,51.74,547458.0,49.5854,49.6427,49.2893,49.423,547458.0
2016-12-13 10:50:00,51.74,52.29,51.65,52.29,897398.0,49.423,49.9484,49.337,49.9484,897398.0
2016-12-13 11:00:00,52.3,52.38,52.15,52.26,352534.0,49.9579,50.0343,49.8146,49.9197,352534.0
2016-12-13 11:10:00,52.26,52.32,52.18,52.27,223420.0,49.9197,49.977,49.8433,49.9293,223420.0
2016-12-13 11:20:00,52.26,52.53,52.23,52.31,292406.0,49.9197,50.1776,49.891,49.9675,292406.0
2016-12-13 11:30:00,52.29,52.29,51.88,51.96,252252.0,49.9484,49.9484,49.5567,49.6331,252252.0
2016-12-13 11:40:00,51.94,52.21,51.8,52.21,185910.0,49.614,49.8719,49.4803,49.8719,185910.0
2016-12-13 11:50:00,52.21,52.31,51.96,52.08,234374.0,49.8719,49.9675,49.6331,49.7478,234374.0
2016-12-13 12:00:00,52.07,52.47,52.07,52.45,178742.0,49.7382,50.1203,49.7382,50.1012,178742.0
2016-12-13 12:10:00,52.44,52.65,52.31,52.48,282860.0,50.0916,50.2922,49.9675,50.1299,282860.0
2016-12-13 12:20:00,52.49,52.62,52.37,52.42,141558.0,50.1394,50.2636,50.0248,50.0725,141558.0
2016-12-13 12:30:00,52.43,52.58,52.28,52.45,142238.0,50.0821,50.2254,49.9388,50.1012,142238.0
2016-12-13 12:40:00,52.45,52.78,52.44,52.7,177690.0,50.1012,50.4164,50.0916,50.34,177690.0
2016-12-13 12:50:00,52.72,52.87,52.65,52.79,102640.0,50.3591,50.5024,50.2922,50.426,102640.0
2016-12-13 13:00:00,52.77,53.02,52.73,52.84,188046.0,50.4069,50.6457,50.3687,50.4737,188046.0
2016-12-13 13:10:00,52.84,52.97,52.77,52.91,113032.0,50.4737,50.5979,50.4069,50.5406,113032.0
2016-12-13 13:20:00,52.94,52.94,52.62,52.68,170704.0,50.5693,50.5693,50.2636,50.3209,170704.0
2016-12-13 13:30:00,52.7,52.72,52.52,52.55,157206.0,50.34,50.3591,50.1681,50.1967,157206.0
2016-12-13 13:40:00,52.56,52.73,52.51,52.63,132826.0,50.2063,50.3687,50.1585,50.2731,132826.0
2016-12-13 13:50:00,52.62,52.7,52.62,52.63,53020.0,50.2636,50.34,50.2636,50.2731,53020.0
2016-12-13 14:00:00,52.63,52.63,52.45,52.46,99284.0,50.2731,50.2731,50.1012,50.1107,99284.0
2016-12-13 14:10:00,52.47,52.47,52.12,52.19,197344.0,50.1203,50.1203,49.786,49.8528,197344.0
2016-12-13 14:20:00,52.21,52.31,52.05,52.05,104718.0,49.8719,49.9675,49.7191,49.7191,104718.0
2016-12-13 14:30:00,52.04,52.23,52.02,52.2,95032.0,49.7096,49.891,49.6905,49.8624,95032.0
2016-12-13 14:40:00,52.2,52.29,52.15,52.26,104372.0,49.8624,49.9484,49.8146,49.9197,104372.0
2016-12-13 14:50:00,52.3,52.42,52.26,52.27,116114.0,49.9579,50.0725,49.9197,49.9293,116114.0
2016-12-13 15:00:00,52.29,52.33,52.15,52.32,96712.0,49.9484,49.9866,49.8146,49.977,96712.0
2016-12-13 15:10:00,52.32,52.33,52.17,52.23,93680.0,49.977,49.9866,49.8337,49.891,93680.0
2016-12-13 15:20:00,52.22,52.31,52.08,52.27,131430.0,49.8815,49.9675,49.7478,49.9293,131430.0
2016-12-13 15:30:00,52.31,52.39,52.27,52.28,120946.0,49.9675,50.0439,49.9293,49.9388,120946.0
2016-12-13 15:40:00,52.29,52.4,52.19,52.23,122098.0,49.9484,50.0534,49.8528,49.891,122098.0
2016-12-13 15:50:00,52.23,52.38,52.1,52.3,278390.0,49.891,50.0343,49.7669,49.9579,278390.0
2016-12-14 09:30:00,51.79,52.87,51.77,52.71,406718.0,49.4708,50.5024,49.4516,50.3496,406718.0
2016-12-14 09:40:00,52.7,52.71,51.94,52.2,307516.0,50.34,50.3496,49.614,49.8624,307516.0
2016-12-14 09:50:00,52.2,52.2,51.66,51.66,273384.0,49.8624,49.8624,49.3466,49.3466,273384.0
2016-12-14 10:00:00,51.68,51.68,51.14,51.22,472658.0,49.3657,49.3657,48.8499,48.9263,472658.0
2016-12-14 10:10:00,51.2,51.4,51.2,51.26,284712.0,48.9072,49.0982,48.9072,48.9645,284712.0
2016-12-14 10:20:00,51.25,51.76,51.15,51.62,426714.0,48.9549,49.4421,48.8594,49.3084,426714.0
2016-12-14 10:30:00,51.65,51.87,51.35,51.44,280340.0,49.337,49.5472,49.0505,49.1364,280340.0
2016-12-14 10:40:00,51.49,51.81,51.45,51.49,200812.0,49.1842,49.4899,49.146,49.1842,200812.0
2016-12-14 10:50:00,51.51,51.83,51.29,51.83,232120.0,49.2033,49.509,48.9931,49.509,232120.0
2016-12-14 11:00:00,51.81,51.88,51.3,51.41,220152.0,49.4899,49.5567,49.0027,49.1078,220152.0
2016-12-14 11:10:00,51.42,51.6,51.32,51.55,117254.0,49.1173,49.2893,49.0218,49.2415,117254.0
2016-12-14 11:20:00,51.55,51.72,51.53,51.56,172648.0,49.2415,49.4039,49.2224,49.2511,172648.0
2016-12-14 11:30:00,51.57,51.58,51.29,51.51,73082.0,49.2606,49.2702,48.9931,49.2033,73082.0
2016-12-14 11:40:00,51.49,51.49,51.09,51.19,235996.0,49.1842,49.1842,48.8021,48.8976,235996.0
2016-12-14 11:50:00,51.17,51.23,51.03,51.1,137182.0,48.8785,48.9358,48.7448,48.8117,137182.0
2016-12-14 12:00:00,51.1,51.13,50.93,50.97,164596.0,48.8117,48.8403,48.6493,48.6875,164596.0
2016-12-14 12:10:00,50.97,51.19,50.93,51.05,79446.0,48.6875,48.8976,48.6493,48.7639,79446.0
2016-12-14 12:20:00,51.08,51.22,51.03,51.12,73216.0,48.7925,48.9263,48.7448,48.8308,73216.0
2016-12-14 12:30:00,51.12,51.15,50.99,51.12,61652.0,48.8308,48.8594,48.7066,48.8308,61652.0
2016-12-14 12:40:00,51.13,51.2,50.96,51.07,105356.0,48.8403,48.9072,48.6779,48.783,105356.0
2016-12-14 12:50:00,51.06,51.29,51.06,51.27,89876.0,48.7734,48.9931,48.7734,48.974,89876.0
2016-12-14 13:00:00,51.27,51.46,51.22,51.23,103330.0,48.974,49.1555,48.9263,48.9358,103330.0
2016-12-14 13:10:00,51.23,51.34,51.16,51.25,60494.0,48.9358,49.0409,48.869,48.9549,60494.0
2016-12-14 13:20:00,51.22,51.35,51.18,51.35,49964.0,48.9263,49.0505,48.8881,49.0505,49964.0
2016-12-14 13:30:00,51.34,51.59,51.32,51.43,114732.0,49.0409,49.2797,49.0218,49.1269,114732.0
2016-12-14 13:40:00,51.45,51.47,51.25,51.45,114164.0,49.146,49.1651,48.9549,49.146,114164.0
2016-12-14 13:50:00,51.45,51.63,51.3,51.62,115880.0,49.146,49.3179,49.0027,49.3084,115880.0
2016-12-14 14:00:00,51.63,52.11,51.17,51.81,634784.0,49.3179,49.7764,48.8785,49.4899,634784.0
2016-12-14 14:10:00,51.79,51.8,51.0,51.42,277712.0,49.4708,49.4803,48.7161,49.1173,277712.0
2016-12-14 14:20:00,51.48,51.48,50.38,50.43,330250.0,49.1746,49.1746,48.1239,48.1717,330250.0
2016-12-14 14:30:00,50.43,51.09,50.35,51.05,298270.0,48.1717,48.8021,48.0952,48.7639,298270.0
2016-12-14 14:40:00,51.1,51.31,50.83,51.02,296186.0,48.8117,49.0122,48.5537,48.7352,296186.0
2016-12-14 14:50:00,51.01,51.06,50.45,50.49,211576.0,48.7257,48.7734,48.1908,48.229,211576.0
2016-12-14 15:00:00,50.47,50.76,50.18,50.23,366592.0,48.2099,48.4869,47.9328,47.9806,366592.0
2016-12-14 15:10:00,50.22,50.34,49.98,50.18,621810.0,47.9711,48.0857,47.7418,47.9328,621810.0
2016-12-14 15:20:00,50.15,50.34,50.09,50.24,437074.0,47.9042,48.0857,47.8469,47.9902,437074.0
2016-12-14 15:30:00,50.21,51.08,50.19,50.91,604812.0,47.9615,48.7925,47.9424,48.6302,604812.0
2016-12-14 15:40:00,50.91,50.95,50.47,50.49,222700.0,48.6302,48.6684,48.2099,48.229,222700.0
2016-12-14 15:50:00,50.49,50.51,50.12,50.33,341152.0,48.229,48.2481,47.8755,48.0761,341152.0
2016-12-15 09:30:00,50.61,50.67,50.16,50.3,437208.0,48.3436,48.4009,47.9137,48.0475,437208.0
2016-12-15 09:40:00,50.25,50.93,50.18,50.9,523448.0,47.9997,48.6493,47.9328,48.6206,523448.0
2016-12-15 09:50:00,50.9,51.85,50.9,51.82,646378.0,48.6206,49.5281,48.6206,49.4994,646378.0
2016-12-15 10:00:00,51.81,52.09,51.6,51.88,733326.0,49.4899,49.7573,49.2893,49.5567,733326.0
2016-12-15 10:10:00,51.89,51.9,51.58,51.71,317180.0,49.5663,49.5758,49.2702,49.3943,317180.0
2016-12-15 10:20:00,51.7,51.95,51.69,51.85,305264.0,49.3848,49.6236,49.3752,49.5281,305264.0
2016-12-15 10:30:00,51.9,52.27,51.87,52.27,587340.0,49.5758,49.9293,49.5472,49.9293,587340.0
2016-12-15 10:40:00,52.29,52.4,51.81,52.02,480726.0,49.9484,50.0534,49.4899,49.6905,480726.0
2016-12-15 10:50:00,52.02,52.29,51.99,52.1,249122.0,49.6905,49.9484,49.6618,49.7669,249122.0
2016-12-15 11:00:00,52.1,52.54,52.09,52.37,508726.0,49.7669,50.1872,49.7573,50.0248,508726.0
2016-12-15 11:10:00,52.38,52.57,52.28,52.34,329638.0,50.0343,50.2158,49.9388,49.9961,329638.0
2016-12-15 11:20:00,52.36,52.47,52.06,52.21,210888.0,50.0152,50.1203,49.7287,49.8719,210888.0
2016-12-15 11:30:00,52.19,52.26,51.99,52.21,222872.0,49.8528,49.9197,49.6618,49.8719,222872.0
2016-12-15 11:40:00,52.21,52.31,51.93,52.0,164486.0,49.8719,49.9675,49.6045,49.6713,164486.0
2016-12-15 11:50:00,52.02,52.06,51.71,51.84,252528.0,49.6905,49.7287,49.3943,49.5185,252528.0
2016-12-15 12:00:00,51.83,51.83,51.63,51.79,225314.0,49.509,49.509,49.3179,49.4708,225314.0
2016-12-15 12:10:00,51.8,52.0,51.75,51.92,152598.0,49.4803,49.6713,49.4325,49.5949,152598.0
2016-12-15 12:20:00,51.93,52.0,51.71,51.94,80026.0,49.6045,49.6713,49.3943,49.614,80026.0
2016-12-15 12:30:00,51.94,52.02,51.77,51.77,100278.0,49.614,49.6905,49.4516,49.4516,100278.0
2016-12-15 12:40:00,51.76,51.88,51.65,51.75,119884.0,49.4421,49.5567,49.337,49.4325,119884.0
2016-12-15 12:50:00,51.76,51.8,51.47,51.8,207242.0,49.4421,49.4803,49.1651,49.4803,207242.0
2016-12-15 13:00:00,51.8,51.98,51.73,51.88,174152.0,49.4803,49.6522,49.4134,49.5567,174152.0
2016-12-15 13:10:00,51.9,52.1,51.8,51.99,192444.0,49.5758,49.7669,49.4803,49.6618,192444.0
2016-12-15 13:20:00,52.06,52.09,51.98,52.07,84824.0,49.7287,49.7573,49.6522,49.7382,84824.0
2016-12-15 13:30:00,52.09,52.18,51.84,51.91,129280.0,49.7573,49.8433,49.5185,49.5854,129280.0
2016-12-15 13:40:00,51.88,51.93,51.54,51.57,125810.0,49.5567,49.6045,49.2319,49.2606,125810.0
2016-12-15 13:50:00,51.59,51.79,51.34,51.36,317068.0,49.2797,49.4708,49.0409,49.06,317068.0
2016-12-15 14:00:00,51.33,51.74,51.26,51.72,169466.0,49.0314,49.423,48.9645,49.4039,169466.0
2016-12-15 14:10:00,51.73,51.73,51.6,51.66,51730.0,49.4134,49.4134,49.2893,49.3466,51730.0
2016-12-15 14:20:00,51.63,51.69,51.39,51.5,86140.0,49.3179,49.3752,49.0887,49.1937,86140.0
2016-12-15 14:30:00,51.51,51.63,51.41,51.55,110080.0,49.2033,49.3179,49.1078,49.2415,110080.0
2016-12-15 14:40:00,51.56,51.58,51.38,51.46,79924.0,49.2511,49.2702,49.0791,49.1555,79924.0
2016-12-15 14:50:00,51.46,51.63,51.31,51.37,102208.0,49.1555,49.3179,49.0122,49.0696,102208.0
2016-12-15 15:00:00,51.36,51.46,51.33,51.34,46070.0,49.06,49.1555,49.0314,49.0409,46070.0
2016-12-15 15:10:00,51.33,51.48,51.31,51.42,37358.0,49.0314,49.1746,49.0122,49.1173,37358.0
2016-12-15 15:20:00,51.47,51.47,51.16,51.21,78322.0,49.1651,49.1651,48.869,48.9167,78322.0
2016-12-15 15:30:00,51.23,51.43,51.22,51.42,94328.0,48.9358,49.1269,48.9263,49.1173,94328.0
2016-12-15 15:40:00,51.4,51.57,51.33,51.35,163274.0,49.0982,49.2606,49.0314,49.0505,163274.0
2016-12-15 15:50:00,51.34,51.58,51.32,51.55,236414.0,49.0409,49.2702,49.0218,49.2415,236414.0
2016-12-16 09:30:00,51.7,52.01,51.63,51.94,614050.0,49.3848,49.6809,49.3179,49.614,614050.0
2016-12-16 09:40:00,51.94,52.3,51.84,52.09,464212.0,49.614,49.9579,49.5185,49.7573,464212.0
2016-12-16 09:50:00,52.12,52.28,51.89,52.22,342924.0,49.786,49.9388,49.5663,49.8815,342924.0
2016-12-16 10:00:00,52.24,52.35,52.1,52.17,214620.0,49.9006,50.0057,49.7669,49.8337,214620.0
2016-12-16 10:10:00,52.16,52.6,52.12,52.52,490754.0,49.8242,50.2445,49.786,50.1681,490754.0
2016-12-16 10:20:00,52.54,52.59,52.33,52.41,131480.0,50.1872,50.2349,49.9866,50.063,131480.0
2016-12-16 10:30:00,52.44,52.73,52.27,52.71,269438.0,50.0916,50.3687,49.9293,50.3496,269438.0
2016-12-16 10:40:00,52.7,53.02,52.68,52.93,422410.0,50.34,50.6457,50.3209,50.5597,422410.0
2016-12-16 10:50:00,52.94,52.97,52.85,52.85,135178.0,50.5693,50.5979,50.4833,50.4833,135178.0
2016-12-16 11:00:00,52.87,52.93,52.67,52.75,209734.0,50.5024,50.5597,50.3113,50.3878,209734.0
2016-12-16 11:10:00,52.72,52.89,52.55,52.59,138092.0,50.3591,50.5215,50.1967,50.2349,138092.0
2016-12-16 11:20:00,52.61,52.61,51.9,51.9,300218.0,50.254,50.254,49.5758,49.5758,300218.0
2016-12-16 11:30:00,51.88,52.01,51.7,51.76,296764.0,49.5567,49.6809,49.3848,49.4421,296764.0
2016-12-16 11:40:00,51.76,52.13,51.74,52.13,316294.0,49.4421,49.7955,49.423,49.7955,316294.0
2016-12-16 11:50:00,52.12,52.35,52.1,52.35,187046.0,49.786,50.0057,49.7669,50.0057,187046.0
2016-12-16 12:00:00,52.35,52.44,52.26,52.38,179356.0,50.0057,50.0916,49.9197,50.0343,179356.0
2016-12-16 12:10:00,52.38,52.39,52.07,52.13,115346.0,50.0343,50.0439,49.7382,49.7955,115346.0
2016-12-16 12:20:00,52.15,52.35,52.1,52.27,125848.0,49.8146,50.0057,49.7669,49.9293,125848.0
2016-12-16 12:30:00,52.23,52.3,52.16,52.17,108942.0,49.891,49.9579,49.8242,49.8337,108942.0
2016-12-16 12:40:00,52.16,52.17,51.96,52.15,120146.0,49.8242,49.8337,49.6331,49.8146,120146.0
2016-12-16 12:50:00,52.12,52.12,51.83,52.0,186846.0,49.786,49.786,49.509,49.6713,186846.0
2016-12-16 13:00:00,52.01,52.1,51.93,52.1,169186.0,49.6809,49.7669,49.6045,49.7669,169186.0
2016-12-16 13:10:00,52.1,52.12,51.62,51.74,197238.0,49.7669,49.786,49.3084,49.423,197238.0
2016-12-16 13:20:00,51.75,51.91,51.61,51.62,140668.0,49.4325,49.5854,49.2988,49.3084,140668.0
2016-12-16 13:30:00,51.63,51.96,51.61,51.92,139346.0,49.3179,49.6331,49.2988,49.5949,139346.0
2016-12-16 13:40:00,51.95,51.95,51.71,51.73,59176.0,49.6236,49.6236,49.3943,49.4134,59176.0
2016-12-16 13:50:00,51.7,51.77,51.61,51.63,62092.0,49.3848,49.4516,49.2988,49.3179,62092.0
2016-12-16 14:00:00,51.63,51.67,51.47,51.65,122892.0,49.3179,49.3561,49.1651,49.337,122892.0
2016-12-16 14:10:00,51.65,51.68,51.54,51.6,126246.0,49.337,49.3657,49.2319,49.2893,126246.0
2016-12-16 14:20:00,51.59,51.68,51.45,51.67,130770.0,49.2797,49.3657,49.146,49.3561,130770.0
2016-12-16 14:30:00,51.65,51.82,51.61,51.73,116962.0,49.337,49.4994,49.2988,49.4134,116962.0
2016-12-16 14:40:00,51.7,51.87,51.69,51.77,103442.0,49.3848,49.5472,49.3752,49.4516,103442.0
2016-12-16 14:50:00,51.8,51.83,51.65,51.74,51092.0,49.4803,49.509,49.337,49.423,51092.0
2016-12-16 15:00:00,51.79,51.8,51.57,51.6,129196.0,49.4708,49.4803,49.2606,49.2893,129196.0
2016-12-16 15:10:00,51.6,51.65,51.52,51.62,93094.0,49.2893,49.337,49.2128,49.3084,93094.0
2016-12-16 15:20:00,51.6,51.64,51.38,51.39,170584.0,49.2893,49.3275,49.0791,49.0887,170584.0
2016-12-16 15:30:00,51.41,51.49,51.17,51.2,274158.0,49.1078,49.1842,48.8785,48.9072,274158.0
2016-12-16 15:40:00,51.2,51.24,50.88,51.16,305572.0,48.9072,48.9454,48.6015,48.869,305572.0
2016-12-16 15:50:00,51.18,51.31,51.0,51.17,292262.0,48.8881,49.0122,48.7161,48.8785,292262.0
2016-12-19 09:30:00,51.37,52.04,51.33,52.0,425400.0,49.0696,49.7096,49.0314,49.6713,425400.0
2016-12-19 09:40:00,51.98,52.31,51.7,52.21,456960.0,49.6522,49.9675,49.3848,49.8719,456960.0
2016-12-19 09:50:00,52.2,52.25,51.7,51.82,267652.0,49.8624,49.9102,49.3848,49.4994,267652.0
2016-12-19 10:00:00,51.8,51.8,51.41,51.47,257372.0,49.4803,49.4803,49.1078,49.1651,257372.0
2016-12-19 10:10:00,51.49,51.53,51.2,51.49,255120.0,49.1842,49.2224,48.9072,49.1842,255120.0
2016-12-19 10:20:00,51.49,51.7,51.45,51.55,163516.0,49.1842,49.3848,49.146,49.2415,163516.0
2016-12-19 10:30:00,51.55,52.15,51.54,52.02,442936.0,49.2415,49.8146,49.2319,49.6905,442936.0
2016-12-19 10:40:00,52.05,52.27,52.01,52.09,232296.0,49.7191,49.9293,49.6809,49.7573,232296.0
2016-12-19 10:50:00,52.13,52.41,52.12,52.35,186236.0,49.7955,50.063,49.786,50.0057,186236.0
2016-12-19 11:00:00,52.33,52.55,52.0,52.18,206650.0,49.9866,50.1967,49.6713,49.8433,206650.0
2016-12-19 11:10:00,52.21,52.44,52.16,52.39,119840.0,49.8719,50.0916,49.8242,50.0439,119840.0
2016-12-19 11:20:00,52.35,52.35,51.83,51.99,170566.0,50.0057,50.0057,49.509,49.6618,170566.0
2016-12-19 11:30:00,52.0,52.14,51.84,51.85,82810.0,49.6713,49.8051,49.5185,49.5281,82810.0
2016-12-19 11:40:00,51.86,51.88,51.59,51.67,173472.0,49.5376,49.5567,49.2797,49.3561,173472.0
2016-12-19 11:50:00,51.67,51.77,51.47,51.52,217596.0,49.3561,49.4516,49.1651,49.2128,217596.0
2016-12-19 12:00:00,51.5,51.61,51.45,51.57,124336.0,49.1937,49.2988,49.146,49.2606,124336.0
2016-12-19 12:10:00,51.6,51.76,51.51,51.69,203370.0,49.2893,49.4421,49.2033,49.3752,203370.0
2016-12-19 12:20:00,51.71,52.01,51.71,51.98,166426.0,49.3943,49.6809,49.3943,49.6522,166426.0
2016-12-19 12:30:00,51.99,52.07,51.84,52.01,137050.0,49.6618,49.7382,49.5185,49.6809,137050.0
2016-12-19 12:40:00,52.01,52.17,51.88,52.13,120792.0,49.6809,49.8337,49.5567,49.7955,120792.0
2016-12-19 12:50:00,52.1,52.15,52.05,52.15,45160.0,49.7669,49.8146,49.7191,49.8146,45160.0
2016-12-19 13:00:00,52.15,52.27,52.1,52.24,77146.0,49.8146,49.9293,49.7669,49.9006,77146.0
2016-12-19 13:10:00,52.23,52.25,52.16,52.2,27454.0,49.891,49.9102,49.8242,49.8624,27454.0
2016-12-19 13:20:00,52.18,52.4,52.16,52.35,68278.0,49.8433,50.0534,49.8242,50.0057,68278.0
2016-12-19 13:30:00,52.38,52.51,52.3,52.35,102048.0,50.0343,50.1585,49.9579,50.0057,102048.0
2016-12-19 13:40:00,52.34,52.36,52.18,52.34,72420.0,49.9961,50.0152,49.8433,49.9961,72420.0
2016-12-19 13:50:00,52.35,52.64,52.34,52.55,121980.0,50.0057,50.2827,49.9961,50.1967,121980.0
2016-12-19 14:00:00,52.57,52.57,52.33,52.36,73300.0,50.2158,50.2158,49.9866,50.0152,73300.0
2016-12-19 14:10:00,52.37,52.54,52.2,52.31,82052.0,50.0248,50.1872,49.8624,49.9675,82052.0
2016-12-19 14:20:00,52.29,52.43,52.26,52.31,36064.0,49.9484,50.0821,49.9197,49.9675,36064.0
2016-12-19 14:30:00,52.3,52.3,51.99,51.99,99020.0,49.9579,49.9579,49.6618,49.6618,99020.0
2016-12-19 14:40:00,52.02,52.17,51.96,52.11,79482.0,49.6905,49.8337,49.6331,49.7764,79482.0
2016-12-19 14:50:00,52.14,52.19,51.96,51.98,54110.0,49.8051,49.8528,49.6331,49.6522,54110.0
2016-12-19 15:00:00,51.97,52.07,51.84,51.88,94906.0,49.6427,49.7382,49.5185,49.5567,94906.0
2016-12-19 15:10:00,51.9,51.92,51.69,51.69,97296.0,49.5758,49.5949,49.3752,49.3752,97296.0
2016-12-19 15:20:00,51.7,51.92,51.54,51.88,155256.0,49.3848,49.5949,49.2319,49.5567,155256.0
2016-12-19 15:30:00,51.88,51.94,51.8,51.89,45670.0,49.5567,49.614,49.4803,49.5663,45670.0
2016-12-19 15:40:00,51.85,51.94,51.8,51.88,54998.0,49.5281,49.614,49.4803,49.5567,54998.0
2016-12-19 15:50:00,51.9,52.22,51.9,52.16,291110.0,49.5758,49.8815,49.5758,49.8242,291110.0
2016-12-20 09:30:00,52.72,53.25,52.38,53.08,678866.0,50.3591,50.8654,50.0343,50.703,678866.0
2016-12-20 09:40:00,53.1,53.7,53.02,53.55,482802.0,50.7221,51.2952,50.6457,51.1519,482802.0
2016-12-20 09:50:00,53.63,53.66,53.44,53.55,203306.0,51.2284,51.257,51.0469,51.1519,203306.0
2016-12-20 10:00:00,53.57,53.59,53.16,53.54,277546.0,51.171,51.1901,50.7794,51.1424,277546.0
2016-12-20 10:10:00,53.58,53.77,53.52,53.54,336132.0,51.1806,51.3621,51.1233,51.1424,336132.0
2016-12-20 10:20:00,53.55,53.56,53.11,53.19,221942.0,51.1519,51.1615,50.7316,50.8081,221942.0
2016-12-20 10:30:00,53.15,53.21,52.98,53.15,223952.0,50.7698,50.8272,50.6075,50.7698,223952.0
2016-12-20 10:40:00,53.16,53.31,53.1,53.26,219170.0,50.7794,50.9227,50.7221,50.8749,219170.0
2016-12-20 10:50:00,53.24,53.27,53.13,53.13,76116.0,50.8558,50.8845,50.7507,50.7507,76116.0
2016-12-20 11:00:00,53.17,53.17,52.88,53.09,161036.0,50.789,50.789,50.5119,50.7125,161036.0
2016-12-20 11:10:00,53.06,53.07,52.84,52.85,149684.0,50.6839,50.6934,50.4737,50.4833,149684.0
2016-12-20 11:20:00,52.86,52.93,52.81,52.91,112624.0,50.4928,50.5597,50.4451,50.5406,112624.0
2016-12-20 11:30:00,52.93,53.02,52.75,52.88,181124.0,50.5597,50.6457,50.3878,50.5119,181124.0
2016-12-20 11:40:00,52.88,52.96,52.82,52.94,91044.0,50.5119,50.5884,50.4546,50.5693,91044.0
2016-12-20 11:50:00,52.93,52.93,52.51,52.73,229798.0,50.5597,50.5597,50.1585,50.3687,229798.0
2016-12-20 12:00:00,52.73,52.88,52.64,52.88,117194.0,50.3687,50.5119,50.2827,50.5119,117194.0
2016-12-20 12:10:00,52.88,53.12,52.86,52.98,122276.0,50.5119,50.7412,50.4928,50.6075,122276.0
2016-12-20 12:20:00,52.99,53.26,52.99,53.14,169688.0,50.617,50.8749,50.617,50.7603,169688.0
2016-12-20 12:30:00,53.13,53.25,53.09,53.16,112062.0,50.7507,50.8654,50.7125,50.7794,112062.0
2016-12-20 12:40:00,53.19,53.2,53.09,53.1,79086.0,50.8081,50.8176,50.7125,50.7221,79086.0
2016-12-20 12:50:00,53.08,53.23,53.06,53.09,68124.0,50.703,50.8463,50.6839,50.7125,68124.0
2016-12-20 13:00:00,53.09,53.23,53.08,53.23,73628.0,50.7125,50.8463,50.703,50.8463,73628.0
2016-12-20 13:10:00,53.23,53.43,53.23,53.29,170140.0,50.8463,51.0373,50.8463,50.9036,170140.0
2016-12-20 13:20:00,53.32,53.48,53.3,53.46,73062.0,50.9322,51.0851,50.9131,51.066,73062.0
2016-12-20 13:30:00,53.47,53.52,53.29,53.35,125570.0,51.0755,51.1233,50.9036,50.9609,125570.0
2016-12-20 13:40:00,53.37,53.45,53.28,53.43,54628.0,50.98,51.0564,50.894,51.0373,54628.0
2016-12-20 13:50:00,53.43,53.45,53.25,53.28,64746.0,51.0373,51.0564,50.8654,50.894,64746.0
2016-12-20 14:00:00,53.31,53.31,53.1,53.12,85860.0,50.9227,50.9227,50.7221,50.7412,85860.0
2016-12-20 14:10:00,53.12,53.17,52.99,53.15,77662.0,50.7412,50.789,50.617,50.7698,77662.0
2016-12-20 14:20:00,53.17,53.17,53.03,53.08,37450.0,50.789,50.789,50.6552,50.703,37450.0
2016-12-20 14:30:00,53.07,53.08,52.78,52.92,129372.0,50.6934,50.703,50.4164,50.5501,129372.0
2016-12-20 14:40:00,52.92,53.01,52.88,52.88,60314.0,50.5501,50.6361,50.5119,50.5119,60314.0
2016-12-20 14:50:00,52.89,53.01,52.84,52.9,32270.0,50.5215,50.6361,50.4737,50.531,32270.0
2016-12-20 15:00:00,52.87,53.02,52.87,53.02,56172.0,50.5024,50.6457,50.5024,50.6457,56172.0
2016-12-20 15:10:00,52.99,53.03,52.91,52.99,25698.0,50.617,50.6552,50.5406,50.617,25698.0
2016-12-20 15:20:00,53.02,53.13,52.94,53.13,84508.0,50.6457,50.7507,50.5693,50.7507,84508.0
2016-12-20 15:30:00,53.13,53.16,53.02,53.1,78400.0,50.7507,50.7794,50.6457,50.7221,78400.0
2016-12-20 15:40:00,53.08,53.21,53.04,53.15,78648.0,50.703,50.8272,50.6648,50.7698,78648.0
2016-12-20 15:50:00,53.19,53.49,53.1,53.48,311614.0,50.8081,51.0946,50.7221,51.0851,311614.0
2016-12-21 09:30:00,53.4,53.75,53.13,53.35,607950.0,51.0087,51.343,50.7507,50.9609,607950.0
2016-12-21 09:40:00,53.33,53.49,53.11,53.4,400412.0,50.9418,51.0946,50.7316,51.0087,400412.0
2016-12-21 09:50:00,53.42,53.42,52.96,53.14,210900.0,51.0278,51.0278,50.5884,50.7603,210900.0
2016-12-21 10:00:00,53.12,53.34,52.93,53.22,196870.0,50.7412,50.9513,50.5597,50.8367,196870.0
2016-12-21 10:10:00,53.21,53.25,53.1,53.25,66976.0,50.8272,50.8654,50.7221,50.8654,66976.0
2016-12-21 10:20:00,53.19,53.41,53.15,53.15,136960.0,50.8081,51.0182,50.7698,50.7698,136960.0
2016-12-21 10:30:00,53.16,53.16,52.89,53.01,178098.0,50.7794,50.7794,50.5215,50.6361,178098.0
2016-12-21 10:40:00,53.02,53.18,52.88,52.9,136904.0,50.6457,50.7985,50.5119,50.531,136904.0
2016-12-21 10:50:00,52.88,52.96,52.67,52.71,175018.0,50.5119,50.5884,50.3113,50.3496,175018.0
2016-12-21 11:00:00,52.69,52.94,52.69,52.88,109560.0,50.3304,50.5693,50.3304,50.5119,109560.0
2016-12-21 11:10:00,52.88,52.99,52.69,52.95,167588.0,50.5119,50.617,50.3304,50.5788,167588.0
2016-12-21 11:20:00,52.96,53.1,52.94,53.04,194390.0,50.5884,50.7221,50.5693,50.6648,194390.0
2016-12-21 11:30:00,53.05,53.05,52.73,52.85,109268.0,50.6743,50.6743,50.3687,50.4833,109268.0
2016-12-21 11:40:00,52.83,52.88,52.59,52.82,192958.0,50.4642,50.5119,50.2349,50.4546,192958.0
2016-12-21 11:50:00,52.8,52.88,52.75,52.8,43878.0,50.4355,50.5119,50.3878,50.4355,43878.0
2016-12-21 12:00:00,52.8,52.99,52.77,52.99,68556.0,50.4355,50.617,50.4069,50.617,68556.0
2016-12-21 12:10:00,53.0,53.13,52.97,53.08,76072.0,50.6266,50.7507,50.5979,50.703,76072.0
2016-12-21 12:20:00,53.09,53.19,52.99,53.13,79232.0,50.7125,50.8081,50.617,50.7507,79232.0
2016-12-21 12:30:00,53.16,53.2,53.05,53.14,36498.0,50.7794,50.8176,50.6743,50.7603,36498.0
2016-12-21 12:40:00,53.15,53.19,53.11,53.19,25648.0,50.7698,50.8081,50.7316,50.8081,25648.0
2016-12-21 12:50:00,53.19,53.19,53.07,53.07,26974.0,50.8081,50.8081,50.6934,50.6934,26974.0
2016-12-21 13:00:00,53.08,53.17,53.07,53.15,41980.0,50.703,50.789,50.6934,50.7698,41980.0
2016-12-21 13:10:00,53.15,53.18,53.06,53.13,62268.0,50.7698,50.7985,50.6839,50.7507,62268.0
2016-12-21 13:20:00,53.13,53.2,53.13,53.14,30002.0,50.7507,50.8176,50.7507,50.7603,30002.0
2016-12-21 13:30:00,53.16,53.17,53.08,53.13,25484.0,50.7794,50.789,50.703,50.7507,25484.0
2016-12-21 13:40:00,53.1,53.17,53.08,53.17,30116.0,50.7221,50.789,50.703,50.789,30116.0
2016-12-21 13:50:00,53.18,53.23,53.06,53.06,77512.0,50.7985,50.8463,50.6839,50.6839,77512.0
2016-12-21 14:00:00,53.04,53.11,53.03,53.1,27298.0,50.6648,50.7316,50.6552,50.7221,27298.0
2016-12-21 14:10:00,53.12,53.15,53.07,53.13,32342.0,50.7412,50.7698,50.6934,50.7507,32342.0
2016-12-21 14:20:00,53.13,53.15,53.05,53.05,77054.0,50.7507,50.7698,50.6743,50.6743,77054.0
2016-12-21 14:30:00,53.07,53.07,52.96,53.02,47004.0,50.6934,50.6934,50.5884,50.6457,47004.0
2016-12-21 14:40:00,53.04,53.07,52.97,52.99,40528.0,50.6648,50.6934,50.5979,50.617,40528.0
2016-12-21 14:50:00,52.99,53.1,52.97,53.1,36042.0,50.617,50.7221,50.5979,50.7221,36042.0
2016-12-21 15:00:00,53.1,53.17,52.99,53.0,35976.0,50.7221,50.789,50.617,50.6266,35976.0
2016-12-21 15:10:00,52.99,53.02,52.88,52.92,53116.0,50.617,50.6457,50.5119,50.5501,53116.0
2016-12-21 15:20:00,52.92,52.94,52.85,52.91,65448.0,50.5501,50.5693,50.4833,50.5406,65448.0
2016-12-21 15:30:00,52.9,52.98,52.83,52.98,80178.0,50.531,50.6075,50.4642,50.6075,80178.0
2016-12-21 15:40:00,52.95,52.97,52.75,52.81,168040.0,50.5788,50.5979,50.3878,50.4451,168040.0
2016-12-21 15:50:00,52.79,52.79,52.45,52.47,385134.0,50.426,50.426,50.1012,50.1203,385134.0
2016-12-22 09:30:00,52.55,52.74,52.08,52.33,472710.0,50.1967,50.3782,49.7478,49.9866,472710.0
2016-12-22 09:40:00,52.3,52.75,52.14,52.58,300756.0,49.9579,50.3878,49.8051,50.2254,300756.0
2016-12-22 09:50:00,52.58,52.58,52.22,52.3,247424.0,50.2254,50.2254,49.8815,49.9579,247424.0
2016-12-22 10:00:00,52.27,52.45,52.15,52.2,222360.0,49.9293,50.1012,49.8146,49.8624,222360.0
2016-12-22 10:10:00,52.18,52.3,52.15,52.16,153056.0,49.8433,49.9579,49.8146,49.8242,153056.0
2016-12-22 10:20:00,52.21,52.27,51.91,51.96,255672.0,49.8719,49.9293,49.5854,49.6331,255672.0
2016-12-22 10:30:00,51.91,52.12,51.85,52.1,165530.0,49.5854,49.786,49.5281,49.7669,165530.0
2016-12-22 10:40:00,52.07,52.07,51.7,51.78,187044.0,49.7382,49.7382,49.3848,49.4612,187044.0
2016-12-22 10:50:00,51.74,51.76,51.37,51.4,197464.0,49.423,49.4421,49.0696,49.0982,197464.0
2016-12-22 11:00:00,51.4,51.55,51.21,51.28,211296.0,49.0982,49.2415,48.9167,48.9836,211296.0
2016-12-22 11:10:00,51.26,51.35,51.22,51.3,117904.0,48.9645,49.0505,48.9263,49.0027,117904.0
2016-12-22 11:20:00,51.31,51.4,50.96,50.97,310384.0,49.0122,49.0982,48.6779,48.6875,310384.0
2016-12-22 11:30:00,50.98,51.24,50.98,51.04,224022.0,48.697,48.9454,48.697,48.7543,224022.0
2016-12-22 11:40:00,51.0,51.02,50.75,50.75,198778.0,48.7161,48.7352,48.4773,48.4773,198778.0
2016-12-22 11:50:00,50.74,50.83,50.57,50.8,168526.0,48.4678,48.5537,48.3054,48.5251,168526.0
2016-12-22 12:00:00,50.78,50.85,50.66,50.82,119826.0,48.506,48.5728,48.3914,48.5442,119826.0
2016-12-22 12:10:00,50.83,50.94,50.72,50.77,98436.0,48.5537,48.6588,48.4487,48.4964,98436.0
2016-12-22 12:20:00,50.78,50.99,50.77,50.96,89654.0,48.506,48.7066,48.4964,48.6779,89654.0
2016-12-22 12:30:00,50.98,51.21,50.96,51.18,189112.0,48.697,48.9167,48.6779,48.8881,189112.0
2016-12-22 12:40:00,51.22,51.67,51.22,51.6,461822.0,48.9263,49.3561,48.9263,49.2893,461822.0
2016-12-22 12:50:00,51.58,51.62,51.47,51.53,121222.0,49.2702,49.3084,49.1651,49.2224,121222.0
2016-12-22 13:00:00,51.52,51.52,51.37,51.48,91894.0,49.2128,49.2128,49.0696,49.1746,91894.0
2016-12-22 13:10:00,51.49,51.51,51.33,51.35,109262.0,49.1842,49.2033,49.0314,49.0505,109262.0
2016-12-22 13:20:00,51.4,51.41,51.3,51.3,100840.0,49.0982,49.1078,49.0027,49.0027,100840.0
2016-12-22 13:30:00,51.3,51.42,51.26,51.41,81944.0,49.0027,49.1173,48.9645,49.1078,81944.0
2016-12-22 13:40:00,51.41,51.76,51.41,51.73,197380.0,49.1078,49.4421,49.1078,49.4134,197380.0
2016-12-22 13:50:00,51.74,51.75,51.52,51.52,106582.0,49.423,49.4325,49.2128,49.2128,106582.0
2016-12-22 14:00:00,51.52,51.63,51.47,51.58,145730.0,49.2128,49.3179,49.1651,49.2702,145730.0
2016-12-22 14:10:00,51.57,51.6,51.44,51.49,116456.0,49.2606,49.2893,49.1364,49.1842,116456.0
2016-12-22 14:20:00,51.5,51.51,51.38,51.4,84344.0,49.1937,49.2033,49.0791,49.0982,84344.0
2016-12-22 14:30:00,51.38,51.47,51.37,51.39,32740.0,49.0791,49.1651,49.0696,49.0887,32740.0
2016-12-22 14:40:00,51.39,51.42,51.3,51.33,110308.0,49.0887,49.1173,49.0027,49.0314,110308.0
2016-12-22 14:50:00,51.29,51.38,51.22,51.35,119892.0,48.9931,49.0791,48.9263,49.0505,119892.0
2016-12-22 15:00:00,51.37,51.38,51.01,51.06,115064.0,49.0696,49.0791,48.7257,48.7734,115064.0
2016-12-22 15:10:00,51.06,51.07,50.9,50.96,102904.0,48.7734,48.783,48.6206,48.6779,102904.0
2016-12-22 15:20:00,50.96,51.2,50.92,51.16,107698.0,48.6779,48.9072,48.6397,48.869,107698.0
2016-12-22 15:30:00,51.14,51.2,50.98,51.13,88570.0,48.8499,48.9072,48.697,48.8403,88570.0
2016-12-22 15:40:00,51.13,51.23,51.01,51.02,149516.0,48.8403,48.9358,48.7257,48.7352,149516.0
2016-12-22 15:50:00,51.01,51.19,50.94,51.1,281786.0,48.7257,48.8976,48.6588,48.8117,281786.0
2016-12-23 09:30:00,51.22,51.77,51.18,51.51,415404.0,48.9263,49.4516,48.8881,49.2033,415404.0
2016-12-23 09:40:00,51.49,51.55,51.21,51.36,137696.0,49.1842,49.2415,48.9167,49.06,137696.0
2016-12-23 09:50:00,51.38,51.42,51.16,51.16,68822.0,49.0791,49.1173,48.869,48.869,68822.0
2016-12-23 10:00:00,51.2,51.41,51.05,51.36,158400.0,48.9072,49.1078,48.7639,49.06,158400.0
2016-12-23 10:10:00,51.35,51.51,51.24,51.5,84558.0,49.0505,49.2033,48.9454,49.1937,84558.0
2016-12-23 10:20:00,51.49,51.68,51.39,51.65,113268.0,49.1842,49.3657,49.0887,49.337,113268.0
2016-12-23 10:30:00,51.67,51.88,51.6,51.66,246458.0,49.3561,49.5567,49.2893,49.3466,246458.0
2016-12-23 10:40:00,51.66,51.75,51.54,51.75,129800.0,49.3466,49.4325,49.2319,49.4325,129800.0
2016-12-23 10:50:00,51.73,51.73,51.28,51.47,136066.0,49.4134,49.4134,48.9836,49.1651,136066.0
2016-12-23 11:00:00,51.48,51.57,51.43,51.43,77346.0,49.1746,49.2606,49.1269,49.1269,77346.0
2016-12-23 11:10:00,51.4,51.55,51.34,51.35,37760.0,49.0982,49.2415,49.0409,49.0505,37760.0
2016-12-23 11:20:00,51.35,51.67,51.31,51.62,62952.0,49.0505,49.3561,49.0122,49.3084,62952.0
2016-12-23 11:30:00,51.66,51.68,51.41,51.52,47916.0,49.3466,49.3657,49.1078,49.2128,47916.0
2016-12-23 11:40:00,51.52,51.58,51.38,51.55,75240.0,49.2128,49.2702,49.0791,49.2415,75240.0
2016-12-23 11:50:00,51.56,51.57,51.38,51.38,28072.0,49.2511,49.2606,49.0791,49.0791,28072.0
2016-12-23 12:00:00,51.44,51.49,51.33,51.35,34560.0,49.1364,49.1842,49.0314,49.0505,34560.0
2016-12-23 12:10:00,51.33,51.52,51.31,51.52,24652.0,49.0314,49.2128,49.0122,49.2128,24652.0
2016-12-23 12:20:00,51.53,51.56,51.44,51.49,43708.0,49.2224,49.2511,49.1364,49.1842,43708.0
2016-12-23 12:30:00,51.49,51.62,51.49,51.52,59090.0,49.1842,49.3084,49.1842,49.2128,59090.0
2016-12-23 12:40:00,51.5,51.57,51.49,51.5,26846.0,49.1937,49.2606,49.1842,49.1937,26846.0
2016-12-23 12:50:00,51.51,51.54,51.46,51.52,16650.0,49.2033,49.2319,49.1555,49.2128,16650.0
2016-12-23 13:00:00,51.49,51.51,51.46,51.51,21894.0,49.1842,49.2033,49.1555,49.2033,21894.0
2016-12-23 13:10:00,51.5,51.56,51.45,51.56,28670.0,49.1937,49.2511,49.146,49.2511,28670.0
2016-12-23 13:20:00,51.6,51.67,51.56,51.63,41768.0,49.2893,49.3561,49.2511,49.3179,41768.0
2016-12-23 13:30:00,51.63,51.7,51.62,51.62,77456.0,49.3179,49.3848,49.3084,49.3084,77456.0
2016-12-23 13:40:00,51.63,51.65,51.55,51.58,23254.0,49.3179,49.337,49.2415,49.2702,23254.0
2016-12-23 13:50:00,51.55,51.62,51.52,51.57,26782.0,49.2415,49.3084,49.2128,49.2606,26782.0
2016-12-23 14:00:00,51.54,51.56,51.5,51.56,38022.0,49.2319,49.2511,49.1937,49.2511,38022.0
2016-12-23 14:10:00,51.56,51.7,51.56,51.69,54330.0,49.2511,49.3848,49.2511,49.3752,54330.0
2016-12-23 14:20:00,51.7,51.7,51.56,51.6,25608.0,49.3848,49.3848,49.2511,49.2893,25608.0
2016-12-23 14:30:00,51.58,51.74,51.57,51.72,86662.0,49.2702,49.423,49.2606,49.4039,86662.0
2016-12-23 14:40:00,51.74,51.74,51.68,51.69,20400.0,49.423,49.423,49.3657,49.3752,20400.0
2016-12-23 14:50:00,51.72,51.72,51.58,51.63,33714.0,49.4039,49.4039,49.2702,49.3179,33714.0
2016-12-23 15:00:00,51.65,51.74,51.65,51.74,43158.0,49.337,49.423,49.337,49.423,43158.0
2016-12-23 15:10:00,51.71,51.71,51.61,51.63,48198.0,49.3943,49.3943,49.2988,49.3179,48198.0
2016-12-23 15:20:00,51.65,51.77,51.65,51.66,78468.0,49.337,49.4516,49.337,49.3466,78468.0
2016-12-23 15:30:00,51.65,51.73,51.59,51.72,97812.0,49.337,49.4134,49.2797,49.4039,97812.0
2016-12-23 15:40:00,51.71,51.87,51.71,51.82,115362.0,49.3943,49.5472,49.3943,49.4994,115362.0
2016-12-23 15:50:00,51.85,51.99,51.85,51.93,268154.0,49.5281,49.6618,49.5281,49.6045,268154.0
2016-12-27 09:30:00,52.15,52.72,52.11,52.72,917068.0,49.8146,50.3591,49.7764,50.3591,917068.0
2016-12-27 09:40:00,52.71,53.2,52.68,53.02,782956.0,50.3496,50.8176,50.3209,50.6457,782956.0
2016-12-27 09:50:00,53.02,53.29,53.01,53.15,620608.0,50.6457,50.9036,50.6361,50.7698,620608.0
2016-12-27 10:00:00,53.18,53.33,53.05,53.32,554488.0,50.7985,50.9418,50.6743,50.9322,554488.0
2016-12-27 10:10:00,53.3,53.33,52.86,52.87,246956.0,50.9131,50.9418,50.4928,50.5024,246956.0
2016-12-27 10:20:00,52.9,52.9,52.76,52.8,178724.0,50.531,50.531,50.3973,50.4355,178724.0
2016-12-27 10:30:00,52.79,52.91,52.79,52.85,93632.0,50.426,50.5406,50.426,50.4833,93632.0
2016-12-27 10:40:00,52.83,52.85,52.6,52.63,235788.0,50.4642,50.4833,50.2445,50.2731,235788.0
2016-12-27 10:50:00,52.63,52.73,52.59,52.71,161140.0,50.2731,50.3687,50.2349,50.3496,161140.0
2016-12-27 11:00:00,52.72,53.07,52.72,52.89,256548.0,50.3591,50.6934,50.3591,50.5215,256548.0
2016-12-27 11:10:00,52.92,52.95,52.81,52.85,137792.0,50.5501,50.5788,50.4451,50.4833,137792.0
2016-12-27 11:20:00,52.85,52.93,52.83,52.92,60836.0,50.4833,50.5597,50.4642,50.5501,60836.0
2016-12-27 11:30:00,52.95,53.16,52.95,53.04,243228.0,50.5788,50.7794,50.5788,50.6648,243228.0
2016-12-27 11:40:00,53.07,53.11,52.88,52.93,99236.0,50.6934,50.7316,50.5119,50.5597,99236.0
2016-12-27 11:50:00,52.92,52.94,52.77,52.8,145652.0,50.5501,50.5693,50.4069,50.4355,145652.0
2016-12-27 12:00:00,52.79,52.79,52.71,52.73,111980.0,50.426,50.426,50.3496,50.3687,111980.0
2016-12-27 12:10:00,52.73,52.77,52.62,52.73,145364.0,50.3687,50.4069,50.2636,50.3687,145364.0
2016-12-27 12:20:00,52.73,52.87,52.7,52.87,222420.0,50.3687,50.5024,50.34,50.5024,222420.0
2016-12-27 12:30:00,52.86,52.86,52.63,52.64,135872.0,50.4928,50.4928,50.2731,50.2827,135872.0
2016-12-27 12:40:00,52.63,52.74,52.63,52.71,61252.0,50.2731,50.3782,50.2731,50.3496,61252.0
2016-12-27 12:50:00,52.72,52.73,52.69,52.72,192556.0,50.3591,50.3687,50.3304,50.3591,192556.0
2016-12-27 13:00:00,52.7,52.72,52.6,52.63,86852.0,50.34,50.3591,50.2445,50.2731,86852.0
2016-12-27 13:10:00,52.66,52.67,52.56,52.6,118936.0,50.3018,50.3113,50.2063,50.2445,118936.0
2016-12-27 13:20:00,52.58,52.65,52.57,52.63,82552.0,50.2254,50.2922,50.2158,50.2731,82552.0
2016-12-27 13:30:00,52.65,52.67,52.62,52.67,129712.0,50.2922,50.3113,50.2636,50.3113,129712.0
2016-12-27 13:40:00,52.68,52.68,52.6,52.61,48004.0,50.3209,50.3209,50.2445,50.254,48004.0
2016-12-27 13:50:00,52.59,52.59,52.47,52.52,115624.0,50.2349,50.2349,50.1203,50.1681,115624.0
2016-12-27 14:00:00,52.55,52.67,52.48,52.64,146328.0,50.1967,50.3113,50.1299,50.2827,146328.0
2016-12-27 14:10:00,52.63,52.88,52.63,52.77,170528.0,50.2731,50.5119,50.2731,50.4069,170528.0
2016-12-27 14:20:00,52.79,52.92,52.79,52.86,74524.0,50.426,50.5501,50.426,50.4928,74524.0
2016-12-27 14:30:00,52.85,52.87,52.81,52.85,26232.0,50.4833,50.5024,50.4451,50.4833,26232.0
2016-12-27 14:40:00,52.85,52.9,52.81,52.81,109916.0,50.4833,50.531,50.4451,50.4451,109916.0
2016-12-27 14:50:00,52.82,52.83,52.74,52.75,61260.0,50.4546,50.4642,50.3782,50.3878,61260.0
2016-12-27 15:00:00,52.78,52.91,52.77,52.81,72088.0,50.4164,50.5406,50.4069,50.4451,72088.0
2016-12-27 15:10:00,52.8,52.9,52.75,52.77,43792.0,50.4355,50.531,50.3878,50.4069,43792.0
2016-12-27 15:20:00,52.76,52.82,52.74,52.8,52728.0,50.3973,50.4546,50.3782,50.4355,52728.0
2016-12-27 15:30:00,52.8,52.8,52.74,52.74,52264.0,50.4355,50.4355,50.3782,50.3782,52264.0
2016-12-27 15:40:00,52.74,52.87,52.7,52.73,143408.0,50.3782,50.5024,50.34,50.3687,143408.0
2016-12-27 15:50:00,52.73,52.77,52.57,52.62,473544.0,50.3687,50.4069,50.2158,50.2636,473544.0
2016-12-28 09:30:00,52.88,52.98,52.63,52.64,312294.0,50.5119,50.6075,50.2731,50.2827,312294.0
2016-12-28 09:40:00,52.65,52.73,52.38,52.43,240982.0,50.2922,50.3687,50.0343,50.0821,240982.0
2016-12-28 09:50:00,52.43,52.43,51.93,51.97,278834.0,50.0821,50.0821,49.6045,49.6427,278834.0
2016-12-28 10:00:00,51.98,52.01,51.72,51.84,368918.0,49.6522,49.6809,49.4039,49.5185,368918.0
2016-12-28 10:10:00,51.76,51.85,51.54,51.65,268442.0,49.4421,49.5281,49.2319,49.337,268442.0
2016-12-28 10:20:00,51.64,51.64,51.34,51.55,238058.0,49.3275,49.3275,49.0409,49.2415,238058.0
2016-12-28 10:30:00,51.59,51.77,51.55,51.71,174068.0,49.2797,49.4516,49.2415,49.3943,174068.0
2016-12-28 10:40:00,51.66,51.66,51.44,51.48,99330.0,49.3466,49.3466,49.1364,49.1746,99330.0
2016-12-28 10:50:00,51.47,51.52,51.26,51.51,142468.0,49.1651,49.2128,48.9645,49.2033,142468.0
2016-12-28 11:00:00,51.5,51.73,51.49,51.53,119592.0,49.1937,49.4134,49.1842,49.2224,119592.0
2016-12-28 11:10:00,51.6,51.73,51.59,51.71,77540.0,49.2893,49.4134,49.2797,49.3943,77540.0
2016-12-28 11:20:00,51.74,52.04,51.74,52.0,200612.0,49.423,49.7096,49.423,49.6713,200612.0
2016-12-28 11:30:00,52.02,52.02,51.79,51.91,73846.0,49.6905,49.6905,49.4708,49.5854,73846.0
2016-12-28 11:40:00,51.92,51.92,51.76,51.8,95894.0,49.5949,49.5949,49.4421,49.4803,95894.0
2016-12-28 11:50:00,51.81,51.82,51.63,51.67,60798.0,49.4899,49.4994,49.3179,49.3561,60798.0
2016-12-28 12:00:00,51.65,51.65,51.35,51.45,150416.0,49.337,49.337,49.0505,49.146,150416.0
2016-12-28 12:10:00,51.41,51.45,51.13,51.33,197976.0,49.1078,49.146,48.8403,49.0314,197976.0
2016-12-28 12:20:00,51.32,51.37,51.09,51.34,200498.0,49.0218,49.0696,48.8021,49.0409,200498.0
2016-12-28 12:30:00,51.34,51.38,51.12,51.17,135298.0,49.0409,49.0791,48.8308,48.8785,135298.0
2016-12-28 12:40:00,51.16,51.24,50.9,50.95,248252.0,48.869,48.9454,48.6206,48.6684,248252.0
2016-12-28 12:50:00,50.97,51.19,50.95,51.13,106208.0,48.6875,48.8976,48.6684,48.8403,106208.0
2016-12-28 13:00:00,51.15,51.15,50.97,51.02,99182.0,48.8594,48.8594,48.6875,48.7352,99182.0
2016-12-28 13:10:00,51.04,51.13,50.98,51.02,55704.0,48.7543,48.8403,48.697,48.7352,55704.0
2016-12-28 13:20:00,51.03,51.12,50.96,51.01,54620.0,48.7448,48.8308,48.6779,48.7257,54620.0
2016-12-28 13:30:00,51.03,51.07,50.94,50.97,73526.0,48.7448,48.783,48.6588,48.6875,73526.0
2016-12-28 13:40:00,50.96,50.97,50.68,50.7,164320.0,48.6779,48.6875,48.4105,48.4296,164320.0
2016-12-28 13:50:00,50.71,50.81,50.61,50.68,118108.0,48.4391,48.5346,48.3436,48.4105,118108.0
2016-12-28 14:00:00,50.68,50.93,50.67,50.91,75910.0,48.4105,48.6493,48.4009,48.6302,75910.0
2016-12-28 14:10:00,50.92,50.92,50.6,50.64,99612.0,48.6397,48.6397,48.334,48.3722,99612.0
2016-12-28 14:20:00,50.63,50.67,50.51,50.65,94028.0,48.3627,48.4009,48.2481,48.3818,94028.0
2016-12-28 14:30:00,50.66,50.79,50.66,50.76,85868.0,48.3914,48.5155,48.3914,48.4869,85868.0
2016-12-28 14:40:00,50.73,50.75,50.63,50.68,89448.0,48.4582,48.4773,48.3627,48.4105,89448.0
2016-12-28 14:50:00,50.68,50.79,50.63,50.76,104388.0,48.4105,48.5155,48.3627,48.4869,104388.0
2016-12-28 15:00:00,50.73,50.87,50.71,50.81,92646.0,48.4582,48.592,48.4391,48.5346,92646.0
2016-12-28 15:10:00,50.81,50.92,50.76,50.78,86264.0,48.5346,48.6397,48.4869,48.506,86264.0
2016-12-28 15:20:00,50.81,50.91,50.79,50.83,72060.0,48.5346,48.6302,48.5155,48.5537,72060.0
2016-12-28 15:30:00,50.83,50.86,50.7,50.77,79274.0,48.5537,48.5824,48.4296,48.4964,79274.0
2016-12-28 15:40:00,50.77,50.78,50.62,50.74,119458.0,48.4964,48.506,48.3531,48.4678,119458.0
2016-12-28 15:50:00,50.73,51.05,50.66,50.96,543040.0,48.4582,48.7639,48.3914,48.6779,543040.0
2016-12-29 09:30:00,51.05,52.12,51.01,51.81,808078.0,48.7639,49.786,48.7257,49.4899,808078.0
2016-12-29 09:40:00,51.83,51.93,51.22,51.22,304198.0,49.509,49.6045,48.9263,48.9263,304198.0
2016-12-29 09:50:00,51.18,51.43,51.17,51.35,161898.0,48.8881,49.1269,48.8785,49.0505,161898.0
2016-12-29 10:00:00,51.33,51.68,51.31,51.36,224958.0,49.0314,49.3657,49.0122,49.06,224958.0
2016-12-29 10:10:00,51.4,51.63,51.25,51.5,215788.0,49.0982,49.3179,48.9549,49.1937,215788.0
2016-12-29 10:20:00,51.49,51.76,51.37,51.64,140618.0,49.1842,49.4421,49.0696,49.3275,140618.0
2016-12-29 10:30:00,51.6,51.61,51.25,51.25,129982.0,49.2893,49.2988,48.9549,48.9549,129982.0
2016-12-29 10:40:00,51.24,51.44,51.15,51.16,128970.0,48.9454,49.1364,48.8594,48.869,128970.0
2016-12-29 10:50:00,51.16,51.16,50.93,50.99,149606.0,48.869,48.869,48.6493,48.7066,149606.0
2016-12-29 11:00:00,50.95,50.97,50.76,50.85,201786.0,48.6684,48.6875,48.4869,48.5728,201786.0
2016-12-29 11:10:00,50.81,51.01,50.8,50.94,174410.0,48.5346,48.7257,48.5251,48.6588,174410.0
2016-12-29 11:20:00,50.97,51.08,50.87,51.03,71880.0,48.6875,48.7925,48.592,48.7448,71880.0
2016-12-29 11:30:00,51.06,51.18,50.88,50.88,210398.0,48.7734,48.8881,48.6015,48.6015,210398.0
2016-12-29 11:40:00,50.88,50.92,50.74,50.77,91268.0,48.6015,48.6397,48.4678,48.4964,91268.0
2016-12-29 11:50:00,50.78,50.78,50.51,50.59,246796.0,48.506,48.506,48.2481,48.3245,246796.0
2016-12-29 12:00:00,50.6,50.63,50.4,50.42,123238.0,48.334,48.3627,48.143,48.1621,123238.0
2016-12-29 12:10:00,50.41,50.7,50.34,50.61,150974.0,48.1525,48.4296,48.0857,48.3436,150974.0
2016-12-29 12:20:00,50.59,50.81,50.59,50.76,118854.0,48.3245,48.5346,48.3245,48.4869,118854.0
2016-12-29 12:30:00,50.77,50.77,50.56,50.56,64394.0,48.4964,48.4964,48.2958,48.2958,64394.0
2016-12-29 12:40:00,50.57,50.89,50.56,50.87,101136.0,48.3054,48.6111,48.2958,48.592,101136.0
2016-12-29 12:50:00,50.87,50.93,50.68,50.7,120926.0,48.592,48.6493,48.4105,48.4296,120926.0
2016-12-29 13:00:00,50.7,50.74,50.55,50.6,75204.0,48.4296,48.4678,48.2863,48.334,75204.0
2016-12-29 13:10:00,50.58,50.67,50.54,50.59,52112.0,48.3149,48.4009,48.2767,48.3245,52112.0
2016-12-29 13:20:00,50.6,50.65,50.52,50.6,34506.0,48.334,48.3818,48.2576,48.334,34506.0
2016-12-29 13:30:00,50.63,50.63,50.4,50.41,47096.0,48.3627,48.3627,48.143,48.1525,47096.0
2016-12-29 13:40:00,50.41,50.45,50.36,50.41,72222.0,48.1525,48.1908,48.1048,48.1525,72222.0
2016-12-29 13:50:00,50.42,50.58,50.41,50.58,110488.0,48.1621,48.3149,48.1525,48.3149,110488.0
2016-12-29 14:00:00,50.58,50.79,50.57,50.74,128942.0,48.3149,48.5155,48.3054,48.4678,128942.0
2016-12-29 14:10:00,50.74,50.75,50.61,50.65,39060.0,48.4678,48.4773,48.3436,48.3818,39060.0
2016-12-29 14:20:00,50.67,50.77,50.61,50.62,50926.0,48.4009,48.4964,48.3436,48.3531,50926.0
2016-12-29 14:30:00,50.62,50.64,50.44,50.55,58074.0,48.3531,48.3722,48.1812,48.2863,58074.0
2016-12-29 14:40:00,50.55,50.7,50.52,50.62,42520.0,48.2863,48.4296,48.2576,48.3531,42520.0
2016-12-29 14:50:00,50.65,50.71,50.62,50.66,79004.0,48.3818,48.4391,48.3531,48.3914,79004.0
2016-12-29 15:00:00,50.63,50.7,50.51,50.54,111734.0,48.3627,48.4296,48.2481,48.2767,111734.0
2016-12-29 15:10:00,50.54,50.73,50.54,50.71,81206.0,48.2767,48.4582,48.2767,48.4391,81206.0
2016-12-29 15:20:00,50.7,50.86,50.69,50.79,64820.0,48.4296,48.5824,48.42,48.5155,64820.0
2016-12-29 15:30:00,50.83,50.85,50.75,50.83,44202.0,48.5537,48.5728,48.4773,48.5537,44202.0
2016-12-29 15:40:00,50.81,50.93,50.81,50.86,131646.0,48.5346,48.6493,48.5346,48.5824,131646.0
2016-12-29 15:50:00,50.88,51.18,50.88,51.12,298750.0,48.6015,48.8881,48.6015,48.8308,298750.0
2016-12-30 09:30:00,51.38,51.4,50.7,50.74,540282.0,49.0791,49.0982,48.4296,48.4678,540282.0
2016-12-30 09:40:00,50.74,50.96,50.57,50.92,323838.0,48.4678,48.6779,48.3054,48.6397,323838.0
2016-12-30 09:50:00,50.93,50.95,50.27,50.31,338446.0,48.6493,48.6684,48.0188,48.057,338446.0
2016-12-30 10:00:00,50.27,50.59,50.16,50.59,230066.0,48.0188,48.3245,47.9137,48.3245,230066.0
2016-12-30 10:10:00,50.57,50.67,50.48,50.5,112468.0,48.3054,48.4009,48.2194,48.2385,112468.0
2016-12-30 10:20:00,50.54,50.63,50.35,50.35,83536.0,48.2767,48.3627,48.0952,48.0952,83536.0
2016-12-30 10:30:00,50.35,50.67,50.35,50.48,135100.0,48.0952,48.4009,48.0952,48.2194,135100.0
2016-12-30 10:40:00,50.51,50.58,50.44,50.56,76834.0,48.2481,48.3149,48.1812,48.2958,76834.0
2016-12-30 10:50:00,50.52,50.83,50.51,50.83,144550.0,48.2576,48.5537,48.2481,48.5537,144550.0
2016-12-30 11:00:00,50.8,50.8,50.62,50.67,60622.0,48.5251,48.5251,48.3531,48.4009,60622.0
2016-12-30 11:10:00,50.66,50.77,50.58,50.77,82982.0,48.3914,48.4964,48.3149,48.4964,82982.0
2016-12-30 11:20:00,50.76,50.86,50.65,50.85,63900.0,48.4869,48.5824,48.3818,48.5728,63900.0
2016-12-30 11:30:00,50.77,50.88,50.72,50.73,80260.0,48.4964,48.6015,48.4487,48.4582,80260.0
2016-12-30 11:40:00,50.74,51.05,50.74,50.97,114464.0,48.4678,48.7639,48.4678,48.6875,114464.0
2016-12-30 11:50:00,50.98,51.02,50.81,50.82,43786.0,48.697,48.7352,48.5346,48.5442,43786.0
2016-12-30 12:00:00,50.83,50.83,50.58,50.72,86134.0,48.5537,48.5537,48.3149,48.4487,86134.0
2016-12-30 12:10:00,50.73,50.81,50.63,50.66,63924.0,48.4582,48.5346,48.3627,48.3914,63924.0
2016-12-30 12:20:00,50.67,50.73,50.46,50.46,89890.0,48.4009,48.4582,48.2003,48.2003,89890.0
2016-12-30 12:30:00,50.47,50.63,50.43,50.49,31494.0,48.2099,48.3627,48.1717,48.229,31494.0
2016-12-30 12:40:00,50.48,50.51,50.38,50.44,67112.0,48.2194,48.2481,48.1239,48.1812,67112.0
2016-12-30 12:50:00,50.44,50.51,50.32,50.49,84304.0,48.1812,48.2481,48.0666,48.229,84304.0
2016-12-30 13:00:00,50.49,50.62,50.44,50.45,96478.0,48.229,48.3531,48.1812,48.1908,96478.0
2016-12-30 13:10:00,50.5,50.63,50.43,50.63,39094.0,48.2385,48.3627,48.1717,48.3627,39094.0
2016-12-30 13:20:00,50.61,50.73,50.58,50.62,53486.0,48.3436,48.4582,48.3149,48.3531,53486.0
2016-12-30 13:30:00,50.65,50.68,50.57,50.62,60660.0,48.3818,48.4105,48.3054,48.3531,60660.0
2016-12-30 13:40:00,50.62,50.66,50.52,50.58,54058.0,48.3531,48.3914,48.2576,48.3149,54058.0
2016-12-30 13:50:00,50.56,50.67,50.47,50.5,42918.0,48.2958,48.4009,48.2099,48.2385,42918.0
2016-12-30 14:00:00,50.51,50.58,50.43,50.48,43484.0,48.2481,48.3149,48.1717,48.2194,43484.0
2016-12-30 14:10:00,50.48,50.51,50.42,50.51,67876.0,48.2194,48.2481,48.1621,48.2481,67876.0
2016-12-30 14:20:00,50.5,50.51,50.37,50.37,94328.0,48.2385,48.2481,48.1143,48.1143,94328.0
2016-12-30 14:30:00,50.37,50.5,50.29,50.5,86898.0,48.1143,48.2385,48.0379,48.2385,86898.0
2016-12-30 14:40:00,50.48,50.52,50.23,50.27,126852.0,48.2194,48.2576,47.9806,48.0188,126852.0
2016-12-30 14:50:00,50.29,50.34,50.19,50.27,97044.0,48.0379,48.0857,47.9424,48.0188,97044.0
2016-12-30 15:00:00,50.27,50.33,50.21,50.31,43210.0,48.0188,48.0761,47.9615,48.057,43210.0
2016-12-30 15:10:00,50.33,50.47,50.29,50.43,97132.0,48.0761,48.2099,48.0379,48.1717,97132.0
2016-12-30 15:20:00,50.41,50.55,50.39,50.55,138428.0,48.1525,48.2863,48.1334,48.2863,138428.0
2016-12-30 15:30:00,50.55,50.56,50.38,50.39,245662.0,48.2863,48.2958,48.1239,48.1334,245662.0
2016-12-30 15:40:00,50.38,50.42,50.2,50.21,233794.0,48.1239,48.1621,47.952,47.9615,233794.0
2016-12-30 15:50:00,50.2,50.56,50.02,50.54,382446.0,47.952,48.2958,47.78,48.2767,382446.0
2017-01-03 09:30:00,52.36,52.51,51.82,51.91,1116436.0,50.0152,50.1585,49.4994,49.5854,1116436.0
2017-01-03 09:40:00,51.9,51.99,51.57,51.63,399574.0,49.5758,49.6618,49.2606,49.3179,399574.0
2017-01-03 09:50:00,51.62,51.7,51.33,51.6,327492.0,49.3084,49.3848,49.0314,49.2893,327492.0
2017-01-03 10:00:00,51.63,52.7,51.52,52.66,846716.0,49.3179,50.34,49.2128,50.3018,846716.0
2017-01-03 10:10:00,52.68,52.69,52.34,52.52,561976.0,50.3209,50.3304,49.9961,50.1681,561976.0
2017-01-03 10:20:00,52.49,52.49,52.17,52.17,82134.0,50.1394,50.1394,49.8337,49.8337,82134.0
2017-01-03 10:30:00,52.19,52.38,51.53,51.54,194126.0,49.8528,50.0343,49.2224,49.2319,194126.0
2017-01-03 10:40:00,51.54,51.7,51.09,51.1,421440.0,49.2319,49.3848,48.8021,48.8117,421440.0
2017-01-03 10:50:00,51.08,51.2,50.69,50.76,475746.0,48.7925,48.9072,48.42,48.4869,475746.0
2017-01-03 11:00:00,50.75,51.13,50.52,51.02,448882.0,48.4773,48.8403,48.2576,48.7352,448882.0
2017-01-03 11:10:00,51.02,51.03,50.48,50.57,274126.0,48.7352,48.7448,48.2194,48.3054,274126.0
2017-01-03 11:20:00,50.57,50.92,50.54,50.57,177630.0,48.3054,48.6397,48.2767,48.3054,177630.0
2017-01-03 11:30:00,50.59,50.76,50.37,50.38,207864.0,48.3245,48.4869,48.1143,48.1239,207864.0
2017-01-03 11:40:00,50.41,50.54,50.15,50.42,288756.0,48.1525,48.2767,47.9042,48.1621,288756.0
2017-01-03 11:50:00,50.42,50.73,50.4,50.73,233354.0,48.1621,48.4582,48.143,48.4582,233354.0
2017-01-03 12:00:00,50.73,50.76,50.39,50.69,237138.0,48.4582,48.4869,48.1334,48.42,237138.0
2017-01-03 12:10:00,50.68,50.89,50.67,50.73,186374.0,48.4105,48.6111,48.4009,48.4582,186374.0
2017-01-03 12:20:00,50.74,50.77,50.52,50.63,94436.0,48.4678,48.4964,48.2576,48.3627,94436.0
2017-01-03 12:30:00,50.61,50.68,50.45,50.47,56276.0,48.3436,48.4105,48.1908,48.2099,56276.0
2017-01-03 12:40:00,50.48,50.52,50.18,50.42,148580.0,48.2194,48.2576,47.9328,48.1621,148580.0
2017-01-03 12:50:00,50.44,50.45,50.31,50.45,55854.0,48.1812,48.1908,48.057,48.1908,55854.0
2017-01-03 13:00:00,50.46,50.48,50.13,50.18,77212.0,48.2003,48.2194,47.8851,47.9328,77212.0
2017-01-03 13:10:00,50.21,50.34,50.18,50.31,33716.0,47.9615,48.0857,47.9328,48.057,33716.0
2017-01-03 13:20:00,50.31,50.58,50.28,50.49,99220.0,48.057,48.3149,48.0284,48.229,99220.0
2017-01-03 13:30:00,50.49,50.52,50.31,50.35,58026.0,48.229,48.2576,48.057,48.0952,58026.0
2017-01-03 13:40:00,50.32,50.54,50.3,50.41,74916.0,48.0666,48.2767,48.0475,48.1525,74916.0
2017-01-03 13:50:00,50.42,50.54,50.38,50.45,65766.0,48.1621,48.2767,48.1239,48.1908,65766.0
2017-01-03 14:00:00,50.45,50.6,50.45,50.52,82292.0,48.1908,48.334,48.1908,48.2576,82292.0
2017-01-03 14:10:00,50.56,50.71,50.54,50.6,93180.0,48.2958,48.4391,48.2767,48.334,93180.0
2017-01-03 14:20:00,50.59,50.63,50.46,50.46,49294.0,48.3245,48.3627,48.2003,48.2003,49294.0
2017-01-03 14:30:00,50.46,50.49,50.29,50.3,95014.0,48.2003,48.229,48.0379,48.0475,95014.0
2017-01-03 14:40:00,50.27,50.49,50.27,50.49,50580.0,48.0188,48.229,48.0188,48.229,50580.0
2017-01-03 14:50:00,50.51,50.77,50.5,50.71,243704.0,48.2481,48.4964,48.2385,48.4391,243704.0
2017-01-03 15:00:00,50.73,51.05,50.72,50.98,403302.0,48.4582,48.7639,48.4487,48.697,403302.0
2017-01-03 15:10:00,51.01,51.16,51.01,51.08,130434.0,48.7257,48.869,48.7257,48.7925,130434.0
2017-01-03 15:20:00,51.1,51.11,50.84,50.91,101542.0,48.8117,48.8212,48.5633,48.6302,101542.0
2017-01-03 15:30:00,50.85,50.93,50.77,50.93,149462.0,48.5728,48.6493,48.4964,48.6493,149462.0
2017-01-03 15:40:00,50.91,51.23,50.86,51.2,211360.0,48.6302,48.9358,48.5824,48.9072,211360.0
2017-01-03 15:50:00,51.21,51.3,51.12,51.27,286784.0,48.9167,49.0027,48.8308,48.974,286784.0
2017-01-04 09:30:00,51.84,52.67,51.81,52.17,1004292.0,49.5185,50.3113,49.4899,49.8337,1004292.0
2017-01-04 09:40:00,52.21,52.54,52.14,52.32,306396.0,49.8719,50.1872,49.8051,49.977,306396.0
2017-01-04 09:50:00,52.32,52.6,52.31,52.37,231284.0,49.977,50.2445,49.9675,50.0248,231284.0
2017-01-04 10:00:00,52.41,52.73,52.3,52.31,304304.0,50.063,50.3687,49.9579,49.9675,304304.0
2017-01-04 10:10:00,52.37,52.37,52.12,52.37,160746.0,50.0248,50.0248,49.786,50.0248,160746.0
2017-01-04 10:20:00,52.38,52.65,52.28,52.3,199068.0,50.0343,50.2922,49.9388,49.9579,199068.0
2017-01-04 10:30:00,52.27,52.53,52.26,52.48,138820.0,49.9293,50.1776,49.9197,50.1299,138820.0
2017-01-04 10:40:00,52.51,52.96,52.48,52.89,326744.0,50.1585,50.5884,50.1299,50.5215,326744.0
2017-01-04 10:50:00,52.91,52.94,52.84,52.88,151588.0,50.5406,50.5693,50.4737,50.5119,151588.0
2017-01-04 11:00:00,52.9,53.27,52.9,53.13,433768.0,50.531,50.8845,50.531,50.7507,433768.0
2017-01-04 11:10:00,53.13,53.17,52.88,53.0,82306.0,50.7507,50.789,50.5119,50.6266,82306.0
2017-01-04 11:20:00,52.99,53.29,52.88,53.22,161954.0,50.617,50.9036,50.5119,50.8367,161954.0
2017-01-04 11:30:00,53.23,53.53,53.22,53.5,364354.0,50.8463,51.1328,50.8367,51.1042,364354.0
2017-01-04 11:40:00,53.49,53.67,53.34,53.45,242532.0,51.0946,51.2666,50.9513,51.0564,242532.0
2017-01-04 11:50:00,53.45,53.61,53.34,53.54,168088.0,51.0564,51.2092,50.9513,51.1424,168088.0
2017-01-04 12:00:00,53.58,53.85,53.57,53.74,246014.0,51.1806,51.4385,51.171,51.3334,246014.0
2017-01-04 12:10:00,53.77,53.79,53.63,53.67,61752.0,51.3621,51.3812,51.2284,51.2666,61752.0
2017-01-04 12:20:00,53.65,53.77,53.55,53.61,118784.0,51.2475,51.3621,51.1519,51.2092,118784.0
2017-01-04 12:30:00,53.63,53.65,53.45,53.55,87786.0,51.2284,51.2475,51.0564,51.1519,87786.0
2017-01-04 12:40:00,53.54,53.75,53.54,53.6,63552.0,51.1424,51.343,51.1424,51.1997,63552.0
2017-01-04 12:50:00,53.59,53.63,53.47,53.5,61666.0,51.1901,51.2284,51.0755,51.1042,61666.0
2017-01-04 13:00:00,53.52,53.52,53.3,53.33,106302.0,51.1233,51.1233,50.9131,50.9418,106302.0
2017-01-04 13:10:00,53.32,53.45,53.28,53.31,115178.0,50.9322,51.0564,50.894,50.9227,115178.0
2017-01-04 13:20:00,53.34,53.48,53.34,53.48,19624.0,50.9513,51.0851,50.9513,51.0851,19624.0
2017-01-04 13:30:00,53.5,53.58,53.5,53.56,86320.0,51.1042,51.1806,51.1042,51.1615,86320.0
2017-01-04 13:40:00,53.56,53.65,53.49,53.65,80528.0,51.1615,51.2475,51.0946,51.2475,80528.0
2017-01-04 13:50:00,53.65,53.66,53.38,53.38,65532.0,51.2475,51.257,50.9895,50.9895,65532.0
2017-01-04 14:00:00,53.36,53.52,53.35,53.4,80710.0,50.9704,51.1233,50.9609,51.0087,80710.0
2017-01-04 14:10:00,53.41,53.75,53.38,53.69,179044.0,51.0182,51.343,50.9895,51.2857,179044.0
2017-01-04 14:20:00,53.71,53.75,53.51,53.64,147010.0,51.3048,51.343,51.1137,51.2379,147010.0
2017-01-04 14:30:00,53.63,53.76,53.61,53.74,119782.0,51.2284,51.3525,51.2092,51.3334,119782.0
2017-01-04 14:40:00,53.74,53.77,53.38,53.5,281628.0,51.3334,51.3621,50.9895,51.1042,281628.0
2017-01-04 14:50:00,53.5,53.56,53.43,53.52,88976.0,51.1042,51.1615,51.0373,51.1233,88976.0
2017-01-04 15:00:00,53.54,53.7,53.52,53.67,88714.0,51.1424,51.2952,51.1233,51.2666,88714.0
2017-01-04 15:10:00,53.66,53.72,53.6,53.65,89934.0,51.257,51.3143,51.1997,51.2475,89934.0
2017-01-04 15:20:00,53.63,53.74,53.52,53.74,93902.0,51.2284,51.3334,51.1233,51.3334,93902.0
2017-01-04 15:30:00,53.74,53.92,53.69,53.8,229836.0,51.3334,51.5054,51.2857,51.3907,229836.0
2017-01-04 15:40:00,53.8,54.0,53.7,53.8,303996.0,51.3907,51.5818,51.2952,51.3907,303996.0
2017-01-04 15:50:00,53.81,53.98,53.63,53.88,424772.0,51.4003,51.5627,51.2284,51.4672,424772.0
2017-01-05 09:30:00,53.44,53.78,53.13,53.24,618092.0,51.0469,51.3716,50.7507,50.8558,618092.0
2017-01-05 09:40:00,53.26,53.4,53.11,53.12,270046.0,50.8749,51.0087,50.7316,50.7412,270046.0
2017-01-05 09:50:00,53.12,53.45,52.89,53.22,377948.0,50.7412,51.0564,50.5215,50.8367,377948.0
2017-01-05 10:00:00,53.25,53.49,53.09,53.35,153962.0,50.8654,51.0946,50.7125,50.9609,153962.0
2017-01-05 10:10:00,53.35,53.52,53.19,53.22,166776.0,50.9609,51.1233,50.8081,50.8367,166776.0
2017-01-05 10:20:00,53.24,53.52,53.15,53.48,120382.0,50.8558,51.1233,50.7698,51.0851,120382.0
2017-01-05 10:30:00,53.46,53.52,53.0,53.18,139578.0,51.066,51.1233,50.6266,50.7985,139578.0
2017-01-05 10:40:00,53.19,53.29,52.99,53.08,153778.0,50.8081,50.9036,50.617,50.703,153778.0
2017-01-05 10:50:00,53.06,53.07,52.92,52.95,116632.0,50.6839,50.6934,50.5501,50.5788,116632.0
2017-01-05 11:00:00,52.93,52.99,51.74,51.89,638176.0,50.5597,50.617,49.423,49.5663,638176.0
2017-01-05 11:10:00,51.9,52.24,51.84,52.23,259010.0,49.5758,49.9006,49.5185,49.891,259010.0
2017-01-05 11:20:00,52.23,52.24,51.76,51.8,157978.0,49.891,49.9006,49.4421,49.4803,157978.0
2017-01-05 11:30:00,51.82,52.01,51.62,51.7,143112.0,49.4994,49.6809,49.3084,49.3848,143112.0
2017-01-05 11:40:00,51.69,51.69,51.18,51.42,264482.0,49.3752,49.3752,48.8881,49.1173,264482.0
2017-01-05 11:50:00,51.38,51.67,51.28,51.58,109244.0,49.0791,49.3561,48.9836,49.2702,109244.0
2017-01-05 12:00:00,51.62,51.81,51.38,51.41,146804.0,49.3084,49.4899,49.0791,49.1078,146804.0
2017-01-05 12:10:00,51.42,51.75,51.31,51.74,164338.0,49.1173,49.4325,49.0122,49.423,164338.0
2017-01-05 12:20:00,51.74,51.83,51.65,51.82,136538.0,49.423,49.509,49.337,49.4994,136538.0
2017-01-05 12:30:00,51.82,51.83,51.66,51.75,65130.0,49.4994,49.509,49.3466,49.4325,65130.0
2017-01-05 12:40:00,51.8,51.85,51.71,51.82,41184.0,49.4803,49.5281,49.3943,49.4994,41184.0
2017-01-05 12:50:00,51.83,51.99,51.83,51.83,85708.0,49.509,49.6618,49.509,49.509,85708.0
2017-01-05 13:00:00,51.85,51.99,51.74,51.91,38912.0,49.5281,49.6618,49.423,49.5854,38912.0
2017-01-05 13:10:00,51.96,52.08,51.91,51.98,76812.0,49.6331,49.7478,49.5854,49.6522,76812.0
2017-01-05 13:20:00,51.99,52.02,51.82,51.89,49016.0,49.6618,49.6905,49.4994,49.5663,49016.0
2017-01-05 13:30:00,51.84,52.17,51.79,52.05,95174.0,49.5185,49.8337,49.4708,49.7191,95174.0
2017-01-05 13:40:00,52.04,52.04,51.94,51.97,30910.0,49.7096,49.7096,49.614,49.6427,30910.0
2017-01-05 13:50:00,51.98,51.98,51.88,51.93,10386.0,49.6522,49.6522,49.5567,49.6045,10386.0
2017-01-05 14:00:00,52.02,52.3,52.01,52.16,160400.0,49.6905,49.9579,49.6809,49.8242,160400.0
2017-01-05 14:10:00,52.19,52.38,52.19,52.27,99874.0,49.8528,50.0343,49.8528,49.9293,99874.0
2017-01-05 14:20:00,52.29,52.34,52.16,52.2,45802.0,49.9484,49.9961,49.8242,49.8624,45802.0
2017-01-05 14:30:00,52.2,52.27,52.11,52.11,39096.0,49.8624,49.9293,49.7764,49.7764,39096.0
2017-01-05 14:40:00,52.11,52.12,51.9,51.96,33828.0,49.7764,49.786,49.5758,49.6331,33828.0
2017-01-05 14:50:00,51.96,52.05,51.93,51.96,61512.0,49.6331,49.7191,49.6045,49.6331,61512.0
2017-01-05 15:00:00,51.95,52.27,51.95,52.12,72570.0,49.6236,49.9293,49.6236,49.786,72570.0
2017-01-05 15:10:00,52.15,52.29,52.11,52.15,46126.0,49.8146,49.9484,49.7764,49.8146,46126.0
2017-01-05 15:20:00,52.14,52.37,52.1,52.33,86728.0,49.8051,50.0248,49.7669,49.9866,86728.0
2017-01-05 15:30:00,52.31,52.35,52.02,52.05,133122.0,49.9675,50.0057,49.6905,49.7191,133122.0
2017-01-05 15:40:00,52.05,52.13,51.95,52.08,70238.0,49.7191,49.7955,49.6236,49.7478,70238.0
2017-01-05 15:50:00,52.08,52.21,51.91,51.92,234022.0,49.7478,49.8719,49.5854,49.5949,234022.0
2017-01-06 09:30:00,52.23,52.54,51.47,51.68,597320.0,49.891,50.1872,49.1651,49.3657,597320.0
2017-01-06 09:40:00,51.72,52.0,51.61,51.72,169752.0,49.4039,49.6713,49.2988,49.4039,169752.0
2017-01-06 09:50:00,51.8,52.06,51.79,52.05,107390.0,49.4803,49.7287,49.4708,49.7191,107390.0
2017-01-06 10:00:00,52.02,52.2,51.91,51.93,216926.0,49.6905,49.8624,49.5854,49.6045,216926.0
2017-01-06 10:10:00,51.93,51.94,51.62,51.69,105962.0,49.6045,49.614,49.3084,49.3752,105962.0
2017-01-06 10:20:00,51.67,51.85,51.66,51.77,83630.0,49.3561,49.5281,49.3466,49.4516,83630.0
2017-01-06 10:30:00,51.77,51.77,51.37,51.46,211802.0,49.4516,49.4516,49.0696,49.1555,211802.0
2017-01-06 10:40:00,51.45,51.79,51.43,51.66,107696.0,49.146,49.4708,49.1269,49.3466,107696.0
2017-01-06 10:50:00,51.65,52.02,51.58,51.81,131494.0,49.337,49.6905,49.2702,49.4899,131494.0
2017-01-06 11:00:00,51.79,51.79,51.52,51.54,53840.0,49.4708,49.4708,49.2128,49.2319,53840.0
2017-01-06 11:10:00,51.52,51.76,51.49,51.58,177432.0,49.2128,49.4421,49.1842,49.2702,177432.0
2017-01-06 11:20:00,51.59,51.88,51.59,51.84,175214.0,49.2797,49.5567,49.2797,49.5185,175214.0
2017-01-06 11:30:00,51.88,52.1,51.83,51.97,204526.0,49.5567,49.7669,49.509,49.6427,204526.0
2017-01-06 11:40:00,51.98,52.25,51.94,52.2,264966.0,49.6522,49.9102,49.614,49.8624,264966.0
2017-01-06 11:50:00,52.24,52.39,52.14,52.36,185332.0,49.9006,50.0439,49.8051,50.0152,185332.0
2017-01-06 12:00:00,52.35,52.35,52.06,52.16,111394.0,50.0057,50.0057,49.7287,49.8242,111394.0
2017-01-06 12:10:00,52.14,52.33,52.06,52.29,88514.0,49.8051,49.9866,49.7287,49.9484,88514.0
2017-01-06 12:20:00,52.26,52.34,52.19,52.29,78242.0,49.9197,49.9961,49.8528,49.9484,78242.0
2017-01-06 12:30:00,52.29,52.42,52.2,52.24,130978.0,49.9484,50.0725,49.8624,49.9006,130978.0
2017-01-06 12:40:00,52.26,52.41,52.2,52.2,109118.0,49.9197,50.063,49.8624,49.8624,109118.0
2017-01-06 12:50:00,52.2,52.25,52.1,52.24,78302.0,49.8624,49.9102,49.7669,49.9006,78302.0
2017-01-06 13:00:00,52.24,52.45,52.23,52.3,108494.0,49.9006,50.1012,49.891,49.9579,108494.0
2017-01-06 13:10:00,52.3,52.3,52.2,52.21,53822.0,49.9579,49.9579,49.8624,49.8719,53822.0
2017-01-06 13:20:00,52.21,52.27,51.96,51.97,56236.0,49.8719,49.9293,49.6331,49.6427,56236.0
2017-01-06 13:30:00,51.96,52.17,51.96,52.16,50898.0,49.6331,49.8337,49.6331,49.8242,50898.0
2017-01-06 13:40:00,52.17,52.33,52.16,52.17,87600.0,49.8337,49.9866,49.8242,49.8337,87600.0
2017-01-06 13:50:00,52.13,52.13,51.95,51.95,82550.0,49.7955,49.7955,49.6236,49.6236,82550.0
2017-01-06 14:00:00,51.96,52.17,51.94,52.09,105416.0,49.6331,49.8337,49.614,49.7573,105416.0
2017-01-06 14:10:00,52.05,52.11,51.97,52.09,57048.0,49.7191,49.7764,49.6427,49.7573,57048.0
2017-01-06 14:20:00,52.03,52.03,51.63,51.68,170760.0,49.7,49.7,49.3179,49.3657,170760.0
2017-01-06 14:30:00,51.73,51.85,51.68,51.74,114824.0,49.4134,49.5281,49.3657,49.423,114824.0
2017-01-06 14:40:00,51.72,51.79,51.56,51.61,124756.0,49.4039,49.4708,49.2511,49.2988,124756.0
2017-01-06 14:50:00,51.61,51.73,51.6,51.69,69608.0,49.2988,49.4134,49.2893,49.3752,69608.0
2017-01-06 15:00:00,51.68,51.85,51.67,51.74,83804.0,49.3657,49.5281,49.3561,49.423,83804.0
2017-01-06 15:10:00,51.77,51.83,51.68,51.74,47412.0,49.4516,49.509,49.3657,49.423,47412.0
2017-01-06 15:20:00,51.71,51.72,51.6,51.6,71968.0,49.3943,49.4039,49.2893,49.2893,71968.0
2017-01-06 15:30:00,51.59,51.68,51.5,51.63,117578.0,49.2797,49.3657,49.1937,49.3179,117578.0
2017-01-06 15:40:00,51.65,51.88,51.63,51.67,213506.0,49.337,49.5567,49.3179,49.3561,213506.0
2017-01-06 15:50:00,51.66,51.73,51.38,51.38,257054.0,49.3466,49.4134,49.0791,49.0791,257054.0
2017-01-09 09:30:00,51.23,51.41,50.5,50.74,696090.0,48.9358,49.1078,48.2385,48.4678,696090.0
2017-01-09 09:40:00,50.74,50.76,50.04,50.32,486764.0,48.4678,48.4869,47.7991,48.0666,486764.0
2017-01-09 09:50:00,50.31,50.89,50.26,50.72,533070.0,48.057,48.6111,48.0093,48.4487,533070.0
2017-01-09 10:00:00,50.71,50.72,50.27,50.44,273136.0,48.4391,48.4487,48.0188,48.1812,273136.0
2017-01-09 10:10:00,50.45,50.59,50.22,50.49,309364.0,48.1908,48.3245,47.9711,48.229,309364.0
2017-01-09 10:20:00,50.49,50.69,50.47,50.64,164166.0,48.229,48.42,48.2099,48.3722,164166.0
2017-01-09 10:30:00,50.63,50.79,50.5,50.7,144956.0,48.3627,48.5155,48.2385,48.4296,144956.0
2017-01-09 10:40:00,50.71,50.77,50.49,50.77,148502.0,48.4391,48.4964,48.229,48.4964,148502.0
2017-01-09 10:50:00,50.77,51.19,50.77,51.15,403442.0,48.4964,48.8976,48.4964,48.8594,403442.0
2017-01-09 11:00:00,51.13,51.13,50.86,51.02,163488.0,48.8403,48.8403,48.5824,48.7352,163488.0
2017-01-09 11:10:00,50.99,51.18,50.89,51.14,89980.0,48.7066,48.8881,48.6111,48.8499,89980.0
2017-01-09 11:20:00,51.15,51.3,51.06,51.23,254360.0,48.8594,49.0027,48.7734,48.9358,254360.0
2017-01-09 11:30:00,51.23,51.26,51.1,51.23,104270.0,48.9358,48.9645,48.8117,48.9358,104270.0
2017-01-09 11:40:00,51.24,51.31,51.01,51.17,92482.0,48.9454,49.0122,48.7257,48.8785,92482.0
2017-01-09 11:50:00,51.17,51.38,51.17,51.3,155244.0,48.8785,49.0791,48.8785,49.0027,155244.0
2017-01-09 12:00:00,51.27,51.33,51.15,51.27,86970.0,48.974,49.0314,48.8594,48.974,86970.0
2017-01-09 12:10:00,51.26,51.31,51.07,51.07,92138.0,48.9645,49.0122,48.783,48.783,92138.0
2017-01-09 12:20:00,51.07,51.13,50.98,51.1,77624.0,48.783,48.8403,48.697,48.8117,77624.0
2017-01-09 12:30:00,51.09,51.2,50.88,50.93,102838.0,48.8021,48.9072,48.6015,48.6493,102838.0
2017-01-09 12:40:00,50.95,51.05,50.95,51.05,45246.0,48.6684,48.7639,48.6684,48.7639,45246.0
2017-01-09 12:50:00,51.08,51.24,51.05,51.13,57234.0,48.7925,48.9454,48.7639,48.8403,57234.0
2017-01-09 13:00:00,51.16,51.19,50.87,50.89,168304.0,48.869,48.8976,48.592,48.6111,168304.0
2017-01-09 13:10:00,50.88,50.9,50.77,50.9,108792.0,48.6015,48.6206,48.4964,48.6206,108792.0
2017-01-09 13:20:00,50.9,50.91,50.55,50.63,166820.0,48.6206,48.6302,48.2863,48.3627,166820.0
2017-01-09 13:30:00,50.62,50.7,50.53,50.7,77458.0,48.3531,48.4296,48.2672,48.4296,77458.0
2017-01-09 13:40:00,50.71,50.72,50.63,50.66,79114.0,48.4391,48.4487,48.3627,48.3914,79114.0
2017-01-09 13:50:00,50.67,50.67,50.46,50.57,114928.0,48.4009,48.4009,48.2003,48.3054,114928.0
2017-01-09 14:00:00,50.61,50.65,50.58,50.6,154938.0,48.3436,48.3818,48.3149,48.334,154938.0
2017-01-09 14:10:00,50.61,50.61,50.38,50.56,161222.0,48.3436,48.3436,48.1239,48.2958,161222.0
2017-01-09 14:20:00,50.56,50.63,50.52,50.63,38588.0,48.2958,48.3627,48.2576,48.3627,38588.0
2017-01-09 14:30:00,50.61,50.62,50.4,50.4,118586.0,48.3436,48.3531,48.143,48.143,118586.0
2017-01-09 14:40:00,50.38,50.46,50.33,50.42,84806.0,48.1239,48.2003,48.0761,48.1621,84806.0
2017-01-09 14:50:00,50.46,50.63,50.45,50.59,68846.0,48.2003,48.3627,48.1908,48.3245,68846.0
2017-01-09 15:00:00,50.57,50.65,50.53,50.56,38742.0,48.3054,48.3818,48.2672,48.2958,38742.0
2017-01-09 15:10:00,50.6,50.65,50.51,50.52,130850.0,48.334,48.3818,48.2481,48.2576,130850.0
2017-01-09 15:20:00,50.55,50.71,50.52,50.65,100004.0,48.2863,48.4391,48.2576,48.3818,100004.0
2017-01-09 15:30:00,50.68,50.7,50.55,50.6,69438.0,48.4105,48.4296,48.2863,48.334,69438.0
2017-01-09 15:40:00,50.61,50.63,50.48,50.56,100418.0,48.3436,48.3627,48.2194,48.2958,100418.0
2017-01-09 15:50:00,50.56,50.62,50.31,50.34,301134.0,48.2958,48.3531,48.057,48.0857,301134.0
2017-01-10 09:30:00,50.62,50.88,50.32,50.66,485598.0,48.3531,48.6015,48.0666,48.3914,485598.0
2017-01-10 09:40:00,50.66,50.75,50.41,50.69,350112.0,48.3914,48.4773,48.1525,48.42,350112.0
2017-01-10 09:50:00,50.7,51.0,50.68,50.94,337766.0,48.4296,48.7161,48.4105,48.6588,337766.0
2017-01-10 10:00:00,50.94,51.12,50.85,50.88,295860.0,48.6588,48.8308,48.5728,48.6015,295860.0
2017-01-10 10:10:00,50.87,50.96,50.57,50.63,249522.0,48.592,48.6779,48.3054,48.3627,249522.0
2017-01-10 10:20:00,50.66,50.88,50.62,50.88,180336.0,48.3914,48.6015,48.3531,48.6015,180336.0
2017-01-10 10:30:00,50.88,51.13,50.82,50.92,219026.0,48.6015,48.8403,48.5442,48.6397,219026.0
2017-01-10 10:40:00,50.93,51.15,50.83,51.01,161332.0,48.6493,48.8594,48.5537,48.7257,161332.0
2017-01-10 10:50:00,51.01,51.59,51.0,51.34,413248.0,48.7257,49.2797,48.7161,49.0409,413248.0
2017-01-10 11:00:00,51.38,51.79,51.33,51.49,296370.0,49.0791,49.4708,49.0314,49.1842,296370.0
2017-01-10 11:10:00,51.51,52.08,51.49,51.86,365396.0,49.2033,49.7478,49.1842,49.5376,365396.0
2017-01-10 11:20:00,51.85,52.12,51.76,51.85,201840.0,49.5281,49.786,49.4421,49.5281,201840.0
2017-01-10 11:30:00,51.84,51.85,51.56,51.85,109292.0,49.5185,49.5281,49.2511,49.5281,109292.0
2017-01-10 11:40:00,51.85,52.04,51.81,51.99,113002.0,49.5281,49.7096,49.4899,49.6618,113002.0
2017-01-10 11:50:00,51.95,52.05,51.67,51.72,172384.0,49.6236,49.7191,49.3561,49.4039,172384.0
2017-01-10 12:00:00,51.76,51.84,51.67,51.83,86554.0,49.4421,49.5185,49.3561,49.509,86554.0
2017-01-10 12:10:00,51.84,51.88,51.7,51.71,51040.0,49.5185,49.5567,49.3848,49.3943,51040.0
2017-01-10 12:20:00,51.72,51.76,51.63,51.74,71530.0,49.4039,49.4421,49.3179,49.423,71530.0
2017-01-10 12:30:00,51.75,51.97,51.75,51.95,58024.0,49.4325,49.6427,49.4325,49.6236,58024.0
2017-01-10 12:40:00,51.93,51.93,51.7,51.74,57162.0,49.6045,49.6045,49.3848,49.423,57162.0
2017-01-10 12:50:00,51.73,51.73,51.61,51.68,52238.0,49.4134,49.4134,49.2988,49.3657,52238.0
2017-01-10 13:00:00,51.68,51.73,51.62,51.63,42228.0,49.3657,49.4134,49.3084,49.3179,42228.0
2017-01-10 13:10:00,51.6,51.73,51.54,51.66,53452.0,49.2893,49.4134,49.2319,49.3466,53452.0
2017-01-10 13:20:00,51.7,51.7,51.52,51.55,41552.0,49.3848,49.3848,49.2128,49.2415,41552.0
2017-01-10 13:30:00,51.52,51.68,51.46,51.65,187142.0,49.2128,49.3657,49.1555,49.337,187142.0
2017-01-10 13:40:00,51.64,51.68,51.33,51.4,141752.0,49.3275,49.3657,49.0314,49.0982,141752.0
2017-01-10 13:50:00,51.4,51.48,51.18,51.26,158972.0,49.0982,49.1746,48.8881,48.9645,158972.0
2017-01-10 14:00:00,51.24,51.27,51.01,51.16,171830.0,48.9454,48.974,48.7257,48.869,171830.0
2017-01-10 14:10:00,51.15,51.35,51.13,51.34,104866.0,48.8594,49.0505,48.8403,49.0409,104866.0
2017-01-10 14:20:00,51.35,51.49,51.21,51.27,128242.0,49.0505,49.1842,48.9167,48.974,128242.0
2017-01-10 14:30:00,51.27,51.44,51.23,51.4,49784.0,48.974,49.1364,48.9358,49.0982,49784.0
2017-01-10 14:40:00,51.39,51.49,51.35,51.38,80736.0,49.0887,49.1842,49.0505,49.0791,80736.0
2017-01-10 14:50:00,51.38,51.49,51.35,51.45,52608.0,49.0791,49.1842,49.0505,49.146,52608.0
2017-01-10 15:00:00,51.46,51.73,51.46,51.73,185612.0,49.1555,49.4134,49.1555,49.4134,185612.0
2017-01-10 15:10:00,51.74,51.86,51.67,51.71,127926.0,49.423,49.5376,49.3561,49.3943,127926.0
2017-01-10 15:20:00,51.72,51.76,51.68,51.72,87258.0,49.4039,49.4421,49.3657,49.4039,87258.0
2017-01-10 15:30:00,51.71,51.93,51.68,51.85,150838.0,49.3943,49.6045,49.3657,49.5281,150838.0
2017-01-10 15:40:00,51.84,51.87,51.76,51.85,84560.0,49.5185,49.5472,49.4421,49.5281,84560.0
2017-01-10 15:50:00,51.83,51.97,51.75,51.83,340480.0,49.509,49.6427,49.4325,49.509,340480.0
2017-01-11 09:30:00,51.97,52.3,51.15,51.37,512408.0,49.6427,49.9579,48.8594,49.0696,512408.0
2017-01-11 09:40:00,51.38,51.85,51.36,51.67,258024.0,49.0791,49.5281,49.06,49.3561,258024.0
2017-01-11 09:50:00,51.69,52.02,51.57,51.95,242084.0,49.3752,49.6905,49.2606,49.6236,242084.0
2017-01-11 10:00:00,51.96,52.04,51.86,51.95,195342.0,49.6331,49.7096,49.5376,49.6236,195342.0
2017-01-11 10:10:00,51.92,52.05,51.65,51.72,116040.0,49.5949,49.7191,49.337,49.4039,116040.0
2017-01-11 10:20:00,51.75,52.08,51.74,51.99,194146.0,49.4325,49.7478,49.423,49.6618,194146.0
2017-01-11 10:30:00,51.94,52.34,51.94,52.34,321764.0,49.614,49.9961,49.614,49.9961,321764.0
2017-01-11 10:40:00,52.35,52.46,52.0,52.03,264390.0,50.0057,50.1107,49.6713,49.7,264390.0
2017-01-11 10:50:00,52.06,52.19,51.88,51.99,201172.0,49.7287,49.8528,49.5567,49.6618,201172.0
2017-01-11 11:00:00,52.01,52.27,51.98,52.22,98034.0,49.6809,49.9293,49.6522,49.8815,98034.0
2017-01-11 11:10:00,52.23,52.47,52.07,52.45,197176.0,49.891,50.1203,49.7382,50.1012,197176.0
2017-01-11 11:20:00,52.46,52.57,51.7,51.73,564530.0,50.1107,50.2158,49.3848,49.4134,564530.0
2017-01-11 11:30:00,51.76,51.76,51.02,51.3,555740.0,49.4421,49.4421,48.7352,49.0027,555740.0
2017-01-11 11:40:00,51.32,51.78,51.25,51.63,237962.0,49.0218,49.4612,48.9549,49.3179,237962.0
2017-01-11 11:50:00,51.67,52.22,51.64,52.17,247610.0,49.3561,49.8815,49.3275,49.8337,247610.0
2017-01-11 12:00:00,52.22,52.26,51.94,51.98,212554.0,49.8815,49.9197,49.614,49.6522,212554.0
2017-01-11 12:10:00,51.98,52.07,51.72,51.77,113946.0,49.6522,49.7382,49.4039,49.4516,113946.0
2017-01-11 12:20:00,51.76,51.85,51.57,51.74,133832.0,49.4421,49.5281,49.2606,49.423,133832.0
2017-01-11 12:30:00,51.74,51.85,51.57,51.66,158640.0,49.423,49.5281,49.2606,49.3466,158640.0
2017-01-11 12:40:00,51.67,51.67,51.36,51.48,179690.0,49.3561,49.3561,49.06,49.1746,179690.0
2017-01-11 12:50:00,51.46,51.73,51.46,51.71,111956.0,49.1555,49.4134,49.1555,49.3943,111956.0
2017-01-11 13:00:00,51.72,51.79,51.48,51.52,96916.0,49.4039,49.4708,49.1746,49.2128,96916.0
2017-01-11 13:10:00,51.49,51.57,51.25,51.35,184092.0,49.1842,49.2606,48.9549,49.0505,184092.0
2017-01-11 13:20:00,51.34,51.52,51.04,51.13,179190.0,49.0409,49.2128,48.7543,48.8403,179190.0
2017-01-11 13:30:00,51.09,51.52,51.09,51.45,176386.0,48.8021,49.2128,48.8021,49.146,176386.0
2017-01-11 13:40:00,51.42,51.48,51.28,51.38,59272.0,49.1173,49.1746,48.9836,49.0791,59272.0
2017-01-11 13:50:00,51.37,51.69,51.34,51.69,173308.0,49.0696,49.3752,49.0409,49.3752,173308.0
2017-01-11 14:00:00,51.68,51.69,51.5,51.5,81676.0,49.3657,49.3752,49.1937,49.1937,81676.0
2017-01-11 14:10:00,51.52,51.74,51.48,51.69,74636.0,49.2128,49.423,49.1746,49.3752,74636.0
2017-01-11 14:20:00,51.69,51.75,51.62,51.64,50114.0,49.3752,49.4325,49.3084,49.3275,50114.0
2017-01-11 14:30:00,51.7,51.95,51.68,51.95,213420.0,49.3848,49.6236,49.3657,49.6236,213420.0
2017-01-11 14:40:00,51.94,51.99,51.73,51.83,183704.0,49.614,49.6618,49.4134,49.509,183704.0
2017-01-11 14:50:00,51.83,51.83,51.66,51.76,48340.0,49.509,49.509,49.3466,49.4421,48340.0
2017-01-11 15:00:00,51.74,51.9,51.74,51.75,82672.0,49.423,49.5758,49.423,49.4325,82672.0
2017-01-11 15:10:00,51.77,51.97,51.77,51.94,40212.0,49.4516,49.6427,49.4516,49.614,40212.0
2017-01-11 15:20:00,51.96,51.99,51.85,51.9,45906.0,49.6331,49.6618,49.5281,49.5758,45906.0
2017-01-11 15:30:00,51.91,51.98,51.85,51.92,62210.0,49.5854,49.6522,49.5281,49.5949,62210.0
2017-01-11 15:40:00,51.92,52.11,51.87,52.04,176890.0,49.5949,49.7764,49.5472,49.7096,176890.0
2017-01-11 15:50:00,52.03,52.21,51.88,52.05,264926.0,49.7,49.8719,49.5567,49.7191,264926.0
2017-01-12 09:30:00,51.87,51.93,50.86,50.95,592540.0,49.5472,49.6045,48.5824,48.6684,592540.0
2017-01-12 09:40:00,50.89,51.3,50.75,51.16,503646.0,48.6111,49.0027,48.4773,48.869,503646.0
2017-01-12 09:50:00,51.15,51.15,50.63,50.82,365614.0,48.8594,48.8594,48.3627,48.5442,365614.0
2017-01-12 10:00:00,50.8,50.83,49.38,49.54,1074780.0,48.5251,48.5537,47.1687,47.3215,1074780.0
2017-01-12 10:10:00,49.52,49.74,49.46,49.46,453246.0,47.3024,47.5126,47.2451,47.2451,453246.0
2017-01-12 10:20:00,49.45,49.74,49.19,49.66,669538.0,47.2355,47.5126,46.9872,47.4361,669538.0
2017-01-12 10:30:00,49.68,49.72,49.25,49.46,407858.0,47.4552,47.4934,47.0445,47.2451,407858.0
2017-01-12 10:40:00,49.41,49.87,49.23,49.56,380388.0,47.1973,47.6367,47.0254,47.3406,380388.0
2017-01-12 10:50:00,49.57,49.64,49.27,49.39,205030.0,47.3502,47.417,47.0636,47.1782,205030.0
2017-01-12 11:00:00,49.35,49.36,48.93,49.04,411268.0,47.14,47.1496,46.7388,46.8439,411268.0
2017-01-12 11:10:00,49.04,49.38,48.95,49.1,378222.0,46.8439,47.1687,46.7579,46.9012,378222.0
2017-01-12 11:20:00,49.1,49.36,48.99,49.28,212310.0,46.9012,47.1496,46.7961,47.0732,212310.0
2017-01-12 11:30:00,49.29,49.51,49.27,49.31,237764.0,47.0827,47.2929,47.0636,47.1018,237764.0
2017-01-12 11:40:00,49.31,49.35,49.1,49.12,111118.0,47.1018,47.14,46.9012,46.9203,111118.0
2017-01-12 11:50:00,49.16,49.26,49.02,49.21,130208.0,46.9585,47.054,46.8248,47.0063,130208.0
2017-01-12 12:00:00,49.16,49.49,49.15,49.38,234352.0,46.9585,47.2737,46.949,47.1687,234352.0
2017-01-12 12:10:00,49.41,49.77,49.35,49.76,310386.0,47.1973,47.5412,47.14,47.5317,310386.0
2017-01-12 12:20:00,49.76,49.9,49.64,49.74,181690.0,47.5317,47.6654,47.417,47.5126,181690.0
2017-01-12 12:30:00,49.84,50.02,49.77,49.97,349596.0,47.6081,47.78,47.5412,47.7323,349596.0
2017-01-12 12:40:00,49.96,49.99,49.77,49.86,145966.0,47.7227,47.7514,47.5412,47.6272,145966.0
2017-01-12 12:50:00,49.88,50.05,49.88,50.05,151818.0,47.6463,47.8087,47.6463,47.8087,151818.0
2017-01-12 13:00:00,50.04,50.25,50.04,50.12,246958.0,47.7991,47.9997,47.7991,47.8755,246958.0
2017-01-12 13:10:00,50.15,50.22,50.03,50.2,237038.0,47.9042,47.9711,47.7896,47.952,237038.0
2017-01-12 13:20:00,50.18,50.24,50.03,50.13,104968.0,47.9328,47.9902,47.7896,47.8851,104968.0
2017-01-12 13:30:00,50.13,50.37,50.09,50.27,258404.0,47.8851,48.1143,47.8469,48.0188,258404.0
2017-01-12 13:40:00,50.26,50.63,50.25,50.63,303568.0,48.0093,48.3627,47.9997,48.3627,303568.0
2017-01-12 13:50:00,50.63,50.63,50.42,50.47,198652.0,48.3627,48.3627,48.1621,48.2099,198652.0
2017-01-12 14:00:00,50.48,50.48,50.24,50.24,142516.0,48.2194,48.2194,47.9902,47.9902,142516.0
2017-01-12 14:10:00,50.26,50.48,50.24,50.4,106750.0,48.0093,48.2194,47.9902,48.143,106750.0
2017-01-12 14:20:00,50.41,50.45,50.27,50.43,121736.0,48.1525,48.1908,48.0188,48.1717,121736.0
2017-01-12 14:30:00,50.43,50.88,50.4,50.77,337992.0,48.1717,48.6015,48.143,48.4964,337992.0
2017-01-12 14:40:00,50.76,50.79,50.5,50.55,182198.0,48.4869,48.5155,48.2385,48.2863,182198.0
2017-01-12 14:50:00,50.55,50.65,50.49,50.57,61652.0,48.2863,48.3818,48.229,48.3054,61652.0
2017-01-12 15:00:00,50.59,50.6,50.26,50.37,143516.0,48.3245,48.334,48.0093,48.1143,143516.0
2017-01-12 15:10:00,50.42,50.48,50.37,50.45,86542.0,48.1621,48.2194,48.1143,48.1908,86542.0
2017-01-12 15:20:00,50.46,50.65,50.41,50.42,111654.0,48.2003,48.3818,48.1525,48.1621,111654.0
2017-01-12 15:30:00,50.52,50.8,50.5,50.74,200034.0,48.2576,48.5251,48.2385,48.4678,200034.0
2017-01-12 15:40:00,50.77,50.79,50.62,50.73,153078.0,48.4964,48.5155,48.3531,48.4582,153078.0
2017-01-12 15:50:00,50.73,50.88,50.66,50.84,378852.0,48.4582,48.6015,48.3914,48.5633,378852.0
2017-01-13 09:30:00,51.24,52.72,51.24,52.1,1339692.0,48.9454,50.3591,48.9454,49.7669,1339692.0
2017-01-13 09:40:00,52.1,52.54,52.06,52.27,357610.0,49.7669,50.1872,49.7287,49.9293,357610.0
2017-01-13 09:50:00,52.35,52.51,52.06,52.2,271164.0,50.0057,50.1585,49.7287,49.8624,271164.0
2017-01-13 10:00:00,52.27,52.48,52.19,52.24,233476.0,49.9293,50.1299,49.8528,49.9006,233476.0
2017-01-13 10:10:00,52.28,52.38,52.06,52.12,153060.0,49.9388,50.0343,49.7287,49.786,153060.0
2017-01-13 10:20:00,52.11,52.38,51.95,52.27,243124.0,49.7764,50.0343,49.6236,49.9293,243124.0
2017-01-13 10:30:00,52.29,52.47,52.28,52.33,141844.0,49.9484,50.1203,49.9388,49.9866,141844.0
2017-01-13 10:40:00,52.34,52.48,52.2,52.33,136970.0,49.9961,50.1299,49.8624,49.9866,136970.0
2017-01-13 10:50:00,52.31,52.44,52.22,52.28,138586.0,49.9675,50.0916,49.8815,49.9388,138586.0
2017-01-13 11:00:00,52.29,52.38,52.06,52.18,103056.0,49.9484,50.0343,49.7287,49.8433,103056.0
2017-01-13 11:10:00,52.16,52.35,52.04,52.33,82600.0,49.8242,50.0057,49.7096,49.9866,82600.0
2017-01-13 11:20:00,52.34,52.43,52.23,52.35,123556.0,49.9961,50.0821,49.891,50.0057,123556.0
2017-01-13 11:30:00,52.4,52.5,52.27,52.43,132892.0,50.0534,50.149,49.9293,50.0821,132892.0
2017-01-13 11:40:00,52.43,52.5,52.33,52.45,145640.0,50.0821,50.149,49.9866,50.1012,145640.0
2017-01-13 11:50:00,52.47,52.54,52.38,52.43,169150.0,50.1203,50.1872,50.0343,50.0821,169150.0
2017-01-13 12:00:00,52.5,52.53,52.26,52.29,161996.0,50.149,50.1776,49.9197,49.9484,161996.0
2017-01-13 12:10:00,52.32,52.32,51.99,52.08,152458.0,49.977,49.977,49.6618,49.7478,152458.0
2017-01-13 12:20:00,52.07,52.15,51.98,51.98,58150.0,49.7382,49.8146,49.6522,49.6522,58150.0
2017-01-13 12:30:00,52.02,52.21,52.01,52.15,98044.0,49.6905,49.8719,49.6809,49.8146,98044.0
2017-01-13 12:40:00,52.12,52.19,52.1,52.15,39030.0,49.786,49.8528,49.7669,49.8146,39030.0
2017-01-13 12:50:00,52.19,52.33,52.18,52.3,86108.0,49.8528,49.9866,49.8433,49.9579,86108.0
2017-01-13 13:00:00,52.3,52.34,52.22,52.23,44390.0,49.9579,49.9961,49.8815,49.891,44390.0
2017-01-13 13:10:00,52.2,52.28,52.18,52.28,47212.0,49.8624,49.9388,49.8433,49.9388,47212.0
2017-01-13 13:20:00,52.29,52.38,52.18,52.21,86088.0,49.9484,50.0343,49.8433,49.8719,86088.0
2017-01-13 13:30:00,52.2,52.31,52.17,52.23,46256.0,49.8624,49.9675,49.8337,49.891,46256.0
2017-01-13 13:40:00,52.21,52.22,52.09,52.16,64654.0,49.8719,49.8815,49.7573,49.8242,64654.0
2017-01-13 13:50:00,52.15,52.16,52.02,52.13,55004.0,49.8146,49.8242,49.6905,49.7955,55004.0
2017-01-13 14:00:00,52.1,52.16,51.98,51.99,97288.0,49.7669,49.8242,49.6522,49.6618,97288.0
2017-01-13 14:10:00,51.99,52.02,51.74,51.81,149682.0,49.6618,49.6905,49.423,49.4899,149682.0
2017-01-13 14:20:00,51.81,51.88,51.57,51.58,151302.0,49.4899,49.5567,49.2606,49.2702,151302.0
2017-01-13 14:30:00,51.57,51.76,51.57,51.73,127034.0,49.2606,49.4421,49.2606,49.4134,127034.0
2017-01-13 14:40:00,51.74,51.8,51.69,51.71,72982.0,49.423,49.4803,49.3752,49.3943,72982.0
2017-01-13 14:50:00,51.74,51.89,51.65,51.85,71674.0,49.423,49.5663,49.337,49.5281,71674.0
2017-01-13 15:00:00,51.88,51.88,51.79,51.8,39826.0,49.5567,49.5567,49.4708,49.4803,39826.0
2017-01-13 15:10:00,51.77,51.85,51.76,51.85,60620.0,49.4516,49.5281,49.4421,49.5281,60620.0
2017-01-13 15:20:00,51.86,51.9,51.79,51.84,71402.0,49.5376,49.5758,49.4708,49.5185,71402.0
2017-01-13 15:30:00,51.82,51.88,51.73,51.79,67140.0,49.4994,49.5567,49.4134,49.4708,67140.0
2017-01-13 15:40:00,51.82,52.05,51.8,51.97,139758.0,49.4994,49.7191,49.4803,49.6427,139758.0
2017-01-13 15:50:00,51.96,52.01,51.85,51.95,216324.0,49.6331,49.6809,49.5281,49.6236,216324.0
2017-01-17 09:30:00,51.2,51.29,50.15,50.43,909056.0,48.9072,48.9931,47.9042,48.1717,909056.0
2017-01-17 09:40:00,50.4,50.7,50.24,50.49,474086.0,48.143,48.4296,47.9902,48.229,474086.0
2017-01-17 09:50:00,50.48,50.6,50.19,50.38,325080.0,48.2194,48.334,47.9424,48.1239,325080.0
2017-01-17 10:00:00,50.38,50.87,50.22,50.79,352684.0,48.1239,48.592,47.9711,48.5155,352684.0
2017-01-17 10:10:00,50.8,51.1,50.72,50.97,476560.0,48.5251,48.8117,48.4487,48.6875,476560.0
2017-01-17 10:20:00,50.94,51.05,50.43,50.68,317160.0,48.6588,48.7639,48.1717,48.4105,317160.0
2017-01-17 10:30:00,50.7,50.77,50.49,50.74,194108.0,48.4296,48.4964,48.229,48.4678,194108.0
2017-01-17 10:40:00,50.74,50.86,50.54,50.55,225596.0,48.4678,48.5824,48.2767,48.2863,225596.0
2017-01-17 10:50:00,50.55,50.74,50.48,50.66,237748.0,48.2863,48.4678,48.2194,48.3914,237748.0
2017-01-17 11:00:00,50.66,50.72,50.43,50.58,169044.0,48.3914,48.4487,48.1717,48.3149,169044.0
2017-01-17 11:10:00,50.57,50.6,50.24,50.27,309044.0,48.3054,48.334,47.9902,48.0188,309044.0
2017-01-17 11:20:00,50.25,50.43,50.23,50.43,208144.0,47.9997,48.1717,47.9806,48.1717,208144.0
2017-01-17 11:30:00,50.43,50.52,50.26,50.33,218452.0,48.1717,48.2576,48.0093,48.0761,218452.0
2017-01-17 11:40:00,50.38,50.54,50.35,50.51,159788.0,48.1239,48.2767,48.0952,48.2481,159788.0
2017-01-17 11:50:00,50.53,50.69,50.5,50.63,204726.0,48.2672,48.42,48.2385,48.3627,204726.0
2017-01-17 12:00:00,50.62,50.67,50.45,50.53,148806.0,48.3531,48.4009,48.1908,48.2672,148806.0
2017-01-17 12:10:00,50.52,50.52,50.33,50.4,171330.0,48.2576,48.2576,48.0761,48.143,171330.0
2017-01-17 12:20:00,50.41,50.59,50.33,50.59,121054.0,48.1525,48.3245,48.0761,48.3245,121054.0
2017-01-17 12:30:00,50.6,50.65,50.51,50.52,93852.0,48.334,48.3818,48.2481,48.2576,93852.0
2017-01-17 12:40:00,50.51,50.66,50.51,50.63,46112.0,48.2481,48.3914,48.2481,48.3627,46112.0
2017-01-17 12:50:00,50.63,50.63,50.47,50.51,69406.0,48.3627,48.3627,48.2099,48.2481,69406.0
2017-01-17 13:00:00,50.52,50.53,50.43,50.46,85840.0,48.2576,48.2672,48.1717,48.2003,85840.0
2017-01-17 13:10:00,50.47,50.55,50.45,50.55,52970.0,48.2099,48.2863,48.1908,48.2863,52970.0
2017-01-17 13:20:00,50.54,50.6,50.48,50.51,64834.0,48.2767,48.334,48.2194,48.2481,64834.0
2017-01-17 13:30:00,50.52,50.52,50.44,50.48,70400.0,48.2576,48.2576,48.1812,48.2194,70400.0
2017-01-17 13:40:00,50.45,50.47,50.31,50.32,80146.0,48.1908,48.2099,48.057,48.0666,80146.0
2017-01-17 13:50:00,50.31,50.35,50.17,50.34,218550.0,48.057,48.0952,47.9233,48.0857,218550.0
2017-01-17 14:00:00,50.34,50.38,50.3,50.33,56852.0,48.0857,48.1239,48.0475,48.0761,56852.0
2017-01-17 14:10:00,50.33,50.34,50.18,50.18,104828.0,48.0761,48.0857,47.9328,47.9328,104828.0
2017-01-17 14:20:00,50.18,50.18,49.88,49.91,426218.0,47.9328,47.9328,47.6463,47.6749,426218.0
2017-01-17 14:30:00,49.92,49.96,49.67,49.79,278350.0,47.6845,47.7227,47.4457,47.5603,278350.0
2017-01-17 14:40:00,49.76,50.01,49.72,49.93,169972.0,47.5317,47.7705,47.4934,47.694,169972.0
2017-01-17 14:50:00,49.93,49.96,49.67,49.81,215888.0,47.694,47.7227,47.4457,47.5794,215888.0
2017-01-17 15:00:00,49.8,49.82,49.56,49.58,231586.0,47.5699,47.589,47.3406,47.3597,231586.0
2017-01-17 15:10:00,49.58,49.82,49.54,49.77,138416.0,47.3597,47.589,47.3215,47.5412,138416.0
2017-01-17 15:20:00,49.76,49.79,49.65,49.69,97538.0,47.5317,47.5603,47.4266,47.4648,97538.0
2017-01-17 15:30:00,49.7,49.9,49.67,49.85,214078.0,47.4743,47.6654,47.4457,47.6176,214078.0
2017-01-17 15:40:00,49.85,49.88,49.8,49.83,194862.0,47.6176,47.6463,47.5699,47.5985,194862.0
2017-01-17 15:50:00,49.83,49.86,49.68,49.8,390482.0,47.5985,47.6272,47.4552,47.5699,390482.0
2017-01-18 09:30:00,50.24,50.36,49.33,49.74,771664.0,47.9902,48.1048,47.1209,47.5126,771664.0
2017-01-18 09:40:00,49.74,49.99,49.68,49.86,438172.0,47.5126,47.7514,47.4552,47.6272,438172.0
2017-01-18 09:50:00,49.87,50.05,49.74,50.03,223642.0,47.6367,47.8087,47.5126,47.7896,223642.0
2017-01-18 10:00:00,50.02,50.25,49.94,50.02,425084.0,47.78,47.9997,47.7036,47.78,425084.0
2017-01-18 10:10:00,50.05,50.23,49.86,50.15,269916.0,47.8087,47.9806,47.6272,47.9042,269916.0
2017-01-18 10:20:00,50.12,50.32,49.99,50.06,303842.0,47.8755,48.0666,47.7514,47.8182,303842.0
2017-01-18 10:30:00,50.05,50.18,50.02,50.07,133066.0,47.8087,47.9328,47.78,47.8278,133066.0
2017-01-18 10:40:00,50.05,50.05,49.77,49.85,211720.0,47.8087,47.8087,47.5412,47.6176,211720.0
2017-01-18 10:50:00,49.84,50.05,49.75,50.02,121412.0,47.6081,47.8087,47.5221,47.78,121412.0
2017-01-18 11:00:00,50.02,50.08,49.92,49.98,72016.0,47.78,47.8373,47.6845,47.7418,72016.0
2017-01-18 11:10:00,49.99,50.13,49.97,50.02,92704.0,47.7514,47.8851,47.7323,47.78,92704.0
2017-01-18 11:20:00,50.04,50.24,50.02,50.18,91614.0,47.7991,47.9902,47.78,47.9328,91614.0
2017-01-18 11:30:00,50.19,50.3,50.15,50.17,136530.0,47.9424,48.0475,47.9042,47.9233,136530.0
2017-01-18 11:40:00,50.16,50.23,50.12,50.2,58500.0,47.9137,47.9806,47.8755,47.952,58500.0
2017-01-18 11:50:00,50.2,50.21,49.85,49.88,90930.0,47.952,47.9615,47.6176,47.6463,90930.0
2017-01-18 12:00:00,49.87,50.1,49.81,50.09,195380.0,47.6367,47.8564,47.5794,47.8469,195380.0
2017-01-18 12:10:00,50.1,50.22,50.03,50.09,137330.0,47.8564,47.9711,47.7896,47.8469,137330.0
2017-01-18 12:20:00,50.09,50.09,49.87,49.92,104406.0,47.8469,47.8469,47.6367,47.6845,104406.0
2017-01-18 12:30:00,49.94,50.01,49.85,49.91,71452.0,47.7036,47.7705,47.6176,47.6749,71452.0
2017-01-18 12:40:00,49.92,49.99,49.88,49.88,51574.0,47.6845,47.7514,47.6463,47.6463,51574.0
2017-01-18 12:50:00,49.88,49.88,49.66,49.69,223836.0,47.6463,47.6463,47.4361,47.4648,223836.0
2017-01-18 13:00:00,49.67,49.83,49.64,49.75,122054.0,47.4457,47.5985,47.417,47.5221,122054.0
2017-01-18 13:10:00,49.74,49.79,49.63,49.75,90572.0,47.5126,47.5603,47.4075,47.5221,90572.0
2017-01-18 13:20:00,49.74,49.74,49.63,49.66,67254.0,47.5126,47.5126,47.4075,47.4361,67254.0
2017-01-18 13:30:00,49.67,49.87,49.67,49.82,143674.0,47.4457,47.6367,47.4457,47.589,143674.0
2017-01-18 13:40:00,49.81,49.88,49.76,49.76,68936.0,47.5794,47.6463,47.5317,47.5317,68936.0
2017-01-18 13:50:00,49.75,49.83,49.68,49.72,45380.0,47.5221,47.5985,47.4552,47.4934,45380.0
2017-01-18 14:00:00,49.73,49.88,49.7,49.84,100802.0,47.503,47.6463,47.4743,47.6081,100802.0
2017-01-18 14:10:00,49.84,49.95,49.73,49.9,79682.0,47.6081,47.7131,47.503,47.6654,79682.0
2017-01-18 14:20:00,49.9,49.91,49.77,49.81,42220.0,47.6654,47.6749,47.5412,47.5794,42220.0
2017-01-18 14:30:00,49.79,49.79,49.69,49.79,55832.0,47.5603,47.5603,47.4648,47.5603,55832.0
2017-01-18 14:40:00,49.77,49.79,49.65,49.65,42068.0,47.5412,47.5603,47.4266,47.4266,42068.0
2017-01-18 14:50:00,49.65,49.89,49.65,49.85,113038.0,47.4266,47.6558,47.4266,47.6176,113038.0
2017-01-18 15:00:00,49.87,49.87,49.77,49.81,57998.0,47.6367,47.6367,47.5412,47.5794,57998.0
2017-01-18 15:10:00,49.81,49.96,49.8,49.95,108422.0,47.5794,47.7227,47.5699,47.7131,108422.0
2017-01-18 15:20:00,49.94,49.96,49.87,49.95,97594.0,47.7036,47.7227,47.6367,47.7131,97594.0
2017-01-18 15:30:00,49.95,50.17,49.9,50.11,269304.0,47.7131,47.9233,47.6654,47.866,269304.0
2017-01-18 15:40:00,50.13,50.33,50.12,50.24,292180.0,47.8851,48.0761,47.8755,47.9902,292180.0
2017-01-18 15:50:00,50.26,50.4,50.26,50.31,238018.0,48.0093,48.143,48.0093,48.057,238018.0
2017-01-19 09:30:00,50.65,50.98,50.43,50.43,590056.0,48.3818,48.697,48.1717,48.1717,590056.0
2017-01-19 09:40:00,50.43,50.62,50.15,50.29,370696.0,48.1717,48.3531,47.9042,48.0379,370696.0
2017-01-19 09:50:00,50.28,50.36,50.08,50.21,299780.0,48.0284,48.1048,47.8373,47.9615,299780.0
2017-01-19 10:00:00,50.21,50.27,49.7,49.73,469644.0,47.9615,48.0188,47.4743,47.503,469644.0
2017-01-19 10:10:00,49.7,49.98,49.65,49.92,366252.0,47.4743,47.7418,47.4266,47.6845,366252.0
2017-01-19 10:20:00,49.91,50.12,49.81,50.08,288222.0,47.6749,47.8755,47.5794,47.8373,288222.0
2017-01-19 10:30:00,50.07,50.08,49.75,49.85,219400.0,47.8278,47.8373,47.5221,47.6176,219400.0
2017-01-19 10:40:00,49.86,49.92,49.59,49.74,227906.0,47.6272,47.6845,47.3693,47.5126,227906.0
2017-01-19 10:50:00,49.74,49.74,49.49,49.6,201026.0,47.5126,47.5126,47.2737,47.3788,201026.0
2017-01-19 11:00:00,49.59,49.59,49.08,49.1,504040.0,47.3693,47.3693,46.8821,46.9012,504040.0
2017-01-19 11:10:00,49.14,49.3,48.94,49.3,357106.0,46.9394,47.0923,46.7484,47.0923,357106.0
2017-01-19 11:20:00,49.3,49.49,49.22,49.26,208092.0,47.0923,47.2737,47.0158,47.054,208092.0
2017-01-19 11:30:00,49.26,49.35,49.11,49.12,173370.0,47.054,47.14,46.9108,46.9203,173370.0
2017-01-19 11:40:00,49.09,49.46,49.09,49.34,170902.0,46.8917,47.2451,46.8917,47.1305,170902.0
2017-01-19 11:50:00,49.34,49.37,49.2,49.22,155970.0,47.1305,47.1591,46.9967,47.0158,155970.0
2017-01-19 12:00:00,49.24,49.26,49.12,49.18,105108.0,47.0349,47.054,46.9203,46.9776,105108.0
2017-01-19 12:10:00,49.18,49.28,49.11,49.24,45870.0,46.9776,47.0732,46.9108,47.0349,45870.0
2017-01-19 12:20:00,49.24,49.26,48.94,49.07,161150.0,47.0349,47.054,46.7484,46.8726,161150.0
2017-01-19 12:30:00,49.1,49.28,49.09,49.15,109916.0,46.9012,47.0732,46.8917,46.949,109916.0
2017-01-19 12:40:00,49.14,49.23,48.98,49.04,155506.0,46.9394,47.0254,46.7866,46.8439,155506.0
2017-01-19 12:50:00,49.05,49.3,49.05,49.27,96204.0,46.8535,47.0923,46.8535,47.0636,96204.0
2017-01-19 13:00:00,49.23,49.24,49.09,49.18,63086.0,47.0254,47.0349,46.8917,46.9776,63086.0
2017-01-19 13:10:00,49.2,49.29,49.05,49.09,76594.0,46.9967,47.0827,46.8535,46.8917,76594.0
2017-01-19 13:20:00,49.1,49.16,48.96,48.96,82230.0,46.9012,46.9585,46.7675,46.7675,82230.0
2017-01-19 13:30:00,49.02,49.22,48.98,49.22,120812.0,46.8248,47.0158,46.7866,47.0158,120812.0
2017-01-19 13:40:00,49.18,49.23,49.1,49.17,61192.0,46.9776,47.0254,46.9012,46.9681,61192.0
2017-01-19 13:50:00,49.17,49.18,49.06,49.1,128662.0,46.9681,46.9776,46.863,46.9012,128662.0
2017-01-19 14:00:00,49.1,49.13,48.69,48.76,245642.0,46.9012,46.9299,46.5096,46.5764,245642.0
2017-01-19 14:10:00,48.76,48.85,48.46,48.55,281564.0,46.5764,46.6624,46.2899,46.3758,281564.0
2017-01-19 14:20:00,48.55,48.99,48.5,48.99,200872.0,46.3758,46.7961,46.3281,46.7961,200872.0
2017-01-19 14:30:00,48.96,49.08,48.9,48.99,158066.0,46.7675,46.8821,46.7102,46.7961,158066.0
2017-01-19 14:40:00,49.01,49.13,48.93,49.0,86138.0,46.8152,46.9299,46.7388,46.8057,86138.0
2017-01-19 14:50:00,48.99,49.14,48.87,48.91,132566.0,46.7961,46.9394,46.6815,46.7197,132566.0
2017-01-19 15:00:00,48.9,48.96,48.8,48.85,89246.0,46.7102,46.7675,46.6146,46.6624,89246.0
2017-01-19 15:10:00,48.89,49.2,48.86,49.17,128576.0,46.7006,46.9967,46.672,46.9681,128576.0
2017-01-19 15:20:00,49.13,49.26,49.09,49.21,181408.0,46.9299,47.054,46.8917,47.0063,181408.0
2017-01-19 15:30:00,49.21,49.22,49.05,49.13,110268.0,47.0063,47.0158,46.8535,46.9299,110268.0
2017-01-19 15:40:00,49.12,49.16,48.97,49.05,182614.0,46.9203,46.9585,46.777,46.8535,182614.0
2017-01-19 15:50:00,49.06,49.15,48.97,49.06,430240.0,46.863,46.949,46.777,46.863,430240.0
2017-01-20 09:30:00,49.59,50.32,49.31,49.92,904662.0,47.3693,48.0666,47.1018,47.6845,904662.0
2017-01-20 09:40:00,49.97,50.06,49.52,49.74,352988.0,47.7323,47.8182,47.3024,47.5126,352988.0
2017-01-20 09:50:00,49.77,50.01,49.71,49.84,260622.0,47.5412,47.7705,47.4839,47.6081,260622.0
2017-01-20 10:00:00,49.9,49.96,49.72,49.83,202018.0,47.6654,47.7227,47.4934,47.5985,202018.0
2017-01-20 10:10:00,49.83,50.05,49.83,49.96,142494.0,47.5985,47.8087,47.5985,47.7227,142494.0
2017-01-20 10:20:00,49.94,50.06,49.77,49.85,143052.0,47.7036,47.8182,47.5412,47.6176,143052.0
2017-01-20 10:30:00,49.88,50.09,49.85,50.02,130974.0,47.6463,47.8469,47.6176,47.78,130974.0
2017-01-20 10:40:00,50.02,50.09,49.85,49.9,63342.0,47.78,47.8469,47.6176,47.6654,63342.0
2017-01-20 10:50:00,49.85,50.07,49.8,50.0,106918.0,47.6176,47.8278,47.5699,47.7609,106918.0
2017-01-20 11:00:00,50.02,50.09,49.95,50.0,78074.0,47.78,47.8469,47.7131,47.7609,78074.0
2017-01-20 11:10:00,50.02,50.02,49.91,49.97,82170.0,47.78,47.78,47.6749,47.7323,82170.0
2017-01-20 11:20:00,49.99,50.06,49.89,49.89,209678.0,47.7514,47.8182,47.6558,47.6558,209678.0
2017-01-20 11:30:00,49.93,50.03,49.88,50.02,134616.0,47.694,47.7896,47.6463,47.78,134616.0
2017-01-20 11:40:00,50.02,50.09,49.91,49.93,95814.0,47.78,47.8469,47.6749,47.694,95814.0
2017-01-20 11:50:00,49.93,50.12,49.93,50.07,78130.0,47.694,47.8755,47.694,47.8278,78130.0
2017-01-20 12:00:00,50.09,50.13,49.53,49.84,360548.0,47.8469,47.8851,47.312,47.6081,360548.0
2017-01-20 12:10:00,49.82,49.93,49.54,49.85,402010.0,47.589,47.694,47.3215,47.6176,402010.0
2017-01-20 12:20:00,49.86,49.94,49.59,49.68,142330.0,47.6272,47.7036,47.3693,47.4552,142330.0
2017-01-20 12:30:00,49.63,49.66,49.23,49.35,388220.0,47.4075,47.4361,47.0254,47.14,388220.0
2017-01-20 12:40:00,49.38,49.54,49.29,49.38,215582.0,47.1687,47.3215,47.0827,47.1687,215582.0
2017-01-20 12:50:00,49.4,49.45,49.17,49.35,119950.0,47.1878,47.2355,46.9681,47.14,119950.0
2017-01-20 13:00:00,49.4,49.63,49.35,49.62,139174.0,47.1878,47.4075,47.14,47.3979,139174.0
2017-01-20 13:10:00,49.61,49.8,49.55,49.78,141940.0,47.3884,47.5699,47.3311,47.5508,141940.0
2017-01-20 13:20:00,49.8,49.88,49.68,49.75,138136.0,47.5699,47.6463,47.4552,47.5221,138136.0
2017-01-20 13:30:00,49.77,49.82,49.68,49.68,51426.0,47.5412,47.589,47.4552,47.4552,51426.0
2017-01-20 13:40:00,49.71,49.85,49.65,49.67,62376.0,47.4839,47.6176,47.4266,47.4457,62376.0
2017-01-20 13:50:00,49.66,49.75,49.6,49.67,142818.0,47.4361,47.5221,47.3788,47.4457,142818.0
2017-01-20 14:00:00,49.7,49.79,49.66,49.73,70296.0,47.4743,47.5603,47.4361,47.503,70296.0
2017-01-20 14:10:00,49.72,49.76,49.65,49.67,66642.0,47.4934,47.5317,47.4266,47.4457,66642.0
2017-01-20 14:20:00,49.68,49.68,49.43,49.52,142946.0,47.4552,47.4552,47.2164,47.3024,142946.0
2017-01-20 14:30:00,49.52,49.64,49.41,49.51,140028.0,47.3024,47.417,47.1973,47.2929,140028.0
2017-01-20 14:40:00,49.48,49.63,49.46,49.54,107812.0,47.2642,47.4075,47.2451,47.3215,107812.0
2017-01-20 14:50:00,49.54,49.63,49.54,49.55,84184.0,47.3215,47.4075,47.3215,47.3311,84184.0
2017-01-20 15:00:00,49.58,49.73,49.57,49.69,149472.0,47.3597,47.503,47.3502,47.4648,149472.0
2017-01-20 15:10:00,49.7,49.74,49.47,49.5,205576.0,47.4743,47.5126,47.2546,47.2833,205576.0
2017-01-20 15:20:00,49.5,49.5,49.29,49.32,158656.0,47.2833,47.2833,47.0827,47.1114,158656.0
2017-01-20 15:30:00,49.32,49.49,49.27,49.48,218806.0,47.1114,47.2737,47.0636,47.2642,218806.0
2017-01-20 15:40:00,49.49,49.49,49.39,49.46,132410.0,47.2737,47.2737,47.1782,47.2451,132410.0
2017-01-20 15:50:00,49.47,49.76,49.44,49.75,375638.0,47.2546,47.5317,47.226,47.5221,375638.0
2017-01-23 09:30:00,49.36,49.98,49.18,49.92,512442.0,47.1496,47.7418,46.9776,47.6845,512442.0
2017-01-23 09:40:00,49.95,50.06,49.8,49.93,169732.0,47.7131,47.8182,47.5699,47.694,169732.0
2017-01-23 09:50:00,49.91,49.92,49.54,49.55,243400.0,47.6749,47.6845,47.3215,47.3311,243400.0
2017-01-23 10:00:00,49.54,49.69,49.5,49.59,269812.0,47.3215,47.4648,47.2833,47.3693,269812.0
2017-01-23 10:10:00,49.59,49.59,49.26,49.29,216246.0,47.3693,47.3693,47.054,47.0827,216246.0
2017-01-23 10:20:00,49.27,49.38,49.0,49.04,351796.0,47.0636,47.1687,46.8057,46.8439,351796.0
2017-01-23 10:30:00,49.01,49.01,48.72,48.99,287624.0,46.8152,46.8152,46.5382,46.7961,287624.0
2017-01-23 10:40:00,48.99,49.08,48.88,48.91,167250.0,46.7961,46.8821,46.6911,46.7197,167250.0
2017-01-23 10:50:00,48.9,48.97,48.79,48.82,188926.0,46.7102,46.777,46.6051,46.6338,188926.0
2017-01-23 11:00:00,48.83,49.02,48.82,48.95,170188.0,46.6433,46.8248,46.6338,46.7579,170188.0
2017-01-23 11:10:00,48.96,48.98,48.76,48.85,156434.0,46.7675,46.7866,46.5764,46.6624,156434.0
2017-01-23 11:20:00,48.85,48.92,48.69,48.88,182658.0,46.6624,46.7293,46.5096,46.6911,182658.0
2017-01-23 11:30:00,48.87,48.96,48.79,48.81,92534.0,46.6815,46.7675,46.6051,46.6242,92534.0
2017-01-23 11:40:00,48.79,48.85,48.5,48.52,212826.0,46.6051,46.6624,46.3281,46.3472,212826.0
2017-01-23 11:50:00,48.52,48.58,48.37,48.55,179268.0,46.3472,46.4045,46.2039,46.3758,179268.0
2017-01-23 12:00:00,48.59,48.6,48.43,48.44,138888.0,46.4141,46.4236,46.2612,46.2708,138888.0
2017-01-23 12:10:00,48.46,48.65,48.41,48.6,239344.0,46.2899,46.4714,46.2421,46.4236,239344.0
2017-01-23 12:20:00,48.6,48.67,48.56,48.59,136590.0,46.4236,46.4905,46.3854,46.4141,136590.0
2017-01-23 12:30:00,48.6,48.73,48.58,48.63,185212.0,46.4236,46.5478,46.4045,46.4523,185212.0
2017-01-23 12:40:00,48.67,48.74,48.59,48.59,68670.0,46.4905,46.5573,46.4141,46.4141,68670.0
2017-01-23 12:50:00,48.59,48.77,48.59,48.72,97974.0,46.4141,46.586,46.4141,46.5382,97974.0
2017-01-23 13:00:00,48.71,48.87,48.69,48.78,74394.0,46.5287,46.6815,46.5096,46.5955,74394.0
2017-01-23 13:10:00,48.79,48.8,48.7,48.74,68292.0,46.6051,46.6146,46.5191,46.5573,68292.0
2017-01-23 13:20:00,48.75,48.9,48.73,48.74,107848.0,46.5669,46.7102,46.5478,46.5573,107848.0
2017-01-23 13:30:00,48.74,49.19,48.73,49.18,226860.0,46.5573,46.9872,46.5478,46.9776,226860.0
2017-01-23 13:40:00,49.19,49.21,49.06,49.06,181562.0,46.9872,47.0063,46.863,46.863,181562.0
2017-01-23 13:50:00,49.08,49.09,48.9,48.94,125842.0,46.8821,46.8917,46.7102,46.7484,125842.0
2017-01-23 14:00:00,48.93,49.0,48.83,48.83,57664.0,46.7388,46.8057,46.6433,46.6433,57664.0
2017-01-23 14:10:00,48.84,48.88,48.74,48.83,62320.0,46.6529,46.6911,46.5573,46.6433,62320.0
2017-01-23 14:20:00,48.85,48.94,48.84,48.92,43196.0,46.6624,46.7484,46.6529,46.7293,43196.0
2017-01-23 14:30:00,48.91,49.06,48.91,49.02,55442.0,46.7197,46.863,46.7197,46.8248,55442.0
2017-01-23 14:40:00,49.02,49.08,48.92,49.03,35380.0,46.8248,46.8821,46.7293,46.8343,35380.0
2017-01-23 14:50:00,49.01,49.12,48.99,49.1,71504.0,46.8152,46.9203,46.7961,46.9012,71504.0
2017-01-23 15:00:00,49.1,49.14,49.02,49.02,57332.0,46.9012,46.9394,46.8248,46.8248,57332.0
2017-01-23 15:10:00,49.02,49.08,48.96,49.04,40484.0,46.8248,46.8821,46.7675,46.8439,40484.0
2017-01-23 15:20:00,49.05,49.33,49.02,49.19,247876.0,46.8535,47.1209,46.8248,46.9872,247876.0
2017-01-23 15:30:00,49.19,49.37,49.13,49.37,112136.0,46.9872,47.1591,46.9299,47.1591,112136.0
2017-01-23 15:40:00,49.35,49.4,49.29,49.3,167930.0,47.14,47.1878,47.0827,47.0923,167930.0
2017-01-23 15:50:00,49.28,49.29,49.13,49.2,356832.0,47.0732,47.0827,46.9299,46.9967,356832.0
2017-01-24 09:30:00,49.72,50.25,49.72,49.92,737774.0,47.4934,47.9997,47.4934,47.6845,737774.0
2017-01-24 09:40:00,49.93,50.19,49.86,50.08,299264.0,47.694,47.9424,47.6272,47.8373,299264.0
2017-01-24 09:50:00,50.04,50.07,49.8,49.85,296566.0,47.7991,47.8278,47.5699,47.6176,296566.0
2017-01-24 10:00:00,49.88,49.9,49.68,49.72,225310.0,47.6463,47.6654,47.4552,47.4934,225310.0
2017-01-24 10:10:00,49.73,50.05,49.72,49.88,201334.0,47.503,47.8087,47.4934,47.6463,201334.0
2017-01-24 10:20:00,49.88,50.1,49.81,49.82,174540.0,47.6463,47.8564,47.5794,47.589,174540.0
2017-01-24 10:30:00,49.81,49.98,49.81,49.88,85466.0,47.5794,47.7418,47.5794,47.6463,85466.0
2017-01-24 10:40:00,49.85,49.88,49.54,49.6,225314.0,47.6176,47.6463,47.3215,47.3788,225314.0
2017-01-24 10:50:00,49.59,49.79,49.56,49.66,96200.0,47.3693,47.5603,47.3406,47.4361,96200.0
2017-01-24 11:00:00,49.65,49.97,49.6,49.95,157916.0,47.4266,47.7323,47.3788,47.7131,157916.0
2017-01-24 11:10:00,49.98,50.0,49.82,49.99,93086.0,47.7418,47.7609,47.589,47.7514,93086.0
2017-01-24 11:20:00,50.01,50.09,49.85,49.85,105188.0,47.7705,47.8469,47.6176,47.6176,105188.0
2017-01-24 11:30:00,49.88,50.16,49.81,50.16,172580.0,47.6463,47.9137,47.5794,47.9137,172580.0
2017-01-24 11:40:00,50.16,50.25,50.09,50.13,204934.0,47.9137,47.9997,47.8469,47.8851,204934.0
2017-01-24 11:50:00,50.16,50.23,50.05,50.2,74594.0,47.9137,47.9806,47.8087,47.952,74594.0
2017-01-24 12:00:00,50.21,50.27,50.15,50.25,169478.0,47.9615,48.0188,47.9042,47.9997,169478.0
2017-01-24 12:10:00,50.27,50.85,50.25,50.73,478542.0,48.0188,48.5728,47.9997,48.4582,478542.0
2017-01-24 12:20:00,50.72,50.77,50.69,50.75,126710.0,48.4487,48.4964,48.42,48.4773,126710.0
2017-01-24 12:30:00,50.74,50.77,50.63,50.72,116708.0,48.4678,48.4964,48.3627,48.4487,116708.0
2017-01-24 12:40:00,50.72,50.81,50.68,50.74,105072.0,48.4487,48.5346,48.4105,48.4678,105072.0
2017-01-24 12:50:00,50.74,50.87,50.72,50.77,78176.0,48.4678,48.592,48.4487,48.4964,78176.0
2017-01-24 13:00:00,50.77,51.4,50.77,51.34,453318.0,48.4964,49.0982,48.4964,49.0409,453318.0
2017-01-24 13:10:00,51.35,51.38,51.25,51.33,110580.0,49.0505,49.0791,48.9549,49.0314,110580.0
2017-01-24 13:20:00,51.32,51.48,51.25,51.32,127118.0,49.0218,49.1746,48.9549,49.0218,127118.0
2017-01-24 13:30:00,51.31,51.62,51.31,51.46,215904.0,49.0122,49.3084,49.0122,49.1555,215904.0
2017-01-24 13:40:00,51.48,51.75,51.47,51.7,204908.0,49.1746,49.4325,49.1651,49.3848,204908.0
2017-01-24 13:50:00,51.68,51.81,51.54,51.6,182908.0,49.3657,49.4899,49.2319,49.2893,182908.0
2017-01-24 14:00:00,51.58,51.73,51.57,51.65,66544.0,49.2702,49.4134,49.2606,49.337,66544.0
2017-01-24 14:10:00,51.64,51.67,51.51,51.66,122808.0,49.3275,49.3561,49.2033,49.3466,122808.0
2017-01-24 14:20:00,51.65,51.67,51.48,51.49,105866.0,49.337,49.3561,49.1746,49.1842,105866.0
2017-01-24 14:30:00,51.49,51.68,51.43,51.45,86512.0,49.1842,49.3657,49.1269,49.146,86512.0
2017-01-24 14:40:00,51.45,51.64,51.44,51.59,66716.0,49.146,49.3275,49.1364,49.2797,66716.0
2017-01-24 14:50:00,51.6,51.72,51.59,51.6,104666.0,49.2893,49.4039,49.2797,49.2893,104666.0
2017-01-24 15:00:00,51.6,51.75,51.56,51.65,86734.0,49.2893,49.4325,49.2511,49.337,86734.0
2017-01-24 15:10:00,51.63,51.67,51.44,51.48,80902.0,49.3179,49.3561,49.1364,49.1746,80902.0
2017-01-24 15:20:00,51.48,51.51,51.32,51.44,105746.0,49.1746,49.2033,49.0218,49.1364,105746.0
2017-01-24 15:30:00,51.45,51.61,51.44,51.61,190530.0,49.146,49.2988,49.1364,49.2988,190530.0
2017-01-24 15:40:00,51.6,51.79,51.59,51.74,204492.0,49.2893,49.4708,49.2797,49.423,204492.0
2017-01-24 15:50:00,51.75,51.76,51.34,51.35,403784.0,49.4325,49.4421,49.0409,49.0505,403784.0
2017-01-25 09:30:00,52.62,53.25,52.62,52.96,1098850.0,50.2636,50.8654,50.2636,50.5884,1098850.0
2017-01-25 09:40:00,52.97,53.01,52.56,52.8,335622.0,50.5979,50.6361,50.2063,50.4355,335622.0
2017-01-25 09:50:00,52.75,53.09,52.73,52.99,329942.0,50.3878,50.7125,50.3687,50.617,329942.0
2017-01-25 10:00:00,53.05,53.18,52.9,53.1,236762.0,50.6743,50.7985,50.531,50.7221,236762.0
2017-01-25 10:10:00,53.09,53.17,52.87,52.94,264898.0,50.7125,50.789,50.5024,50.5693,264898.0
2017-01-25 10:20:00,52.97,53.04,52.65,52.65,196332.0,50.5979,50.6648,50.2922,50.2922,196332.0
2017-01-25 10:30:00,52.63,52.9,52.61,52.88,223290.0,50.2731,50.531,50.254,50.5119,223290.0
2017-01-25 10:40:00,52.85,53.04,52.83,52.87,143332.0,50.4833,50.6648,50.4642,50.5024,143332.0
2017-01-25 10:50:00,52.87,53.02,52.87,52.94,118004.0,50.5024,50.6457,50.5024,50.5693,118004.0
2017-01-25 11:00:00,53.0,53.22,52.91,53.05,221094.0,50.6266,50.8367,50.5406,50.6743,221094.0
2017-01-25 11:10:00,53.04,53.13,52.89,52.98,143226.0,50.6648,50.7507,50.5215,50.6075,143226.0
2017-01-25 11:20:00,52.94,52.98,52.84,52.94,85738.0,50.5693,50.6075,50.4737,50.5693,85738.0
2017-01-25 11:30:00,52.92,52.93,52.7,52.73,105956.0,50.5501,50.5597,50.34,50.3687,105956.0
2017-01-25 11:40:00,52.72,52.81,52.68,52.74,143952.0,50.3591,50.4451,50.3209,50.3782,143952.0
2017-01-25 11:50:00,52.74,52.76,52.6,52.74,145092.0,50.3782,50.3973,50.2445,50.3782,145092.0
2017-01-25 12:00:00,52.73,52.83,52.68,52.77,72124.0,50.3687,50.4642,50.3209,50.4069,72124.0
2017-01-25 12:10:00,52.79,52.82,52.68,52.71,109508.0,50.426,50.4546,50.3209,50.3496,109508.0
2017-01-25 12:20:00,52.7,52.74,52.65,52.72,56210.0,50.34,50.3782,50.2922,50.3591,56210.0
2017-01-25 12:30:00,52.72,52.76,52.69,52.73,59804.0,50.3591,50.3973,50.3304,50.3687,59804.0
2017-01-25 12:40:00,52.73,52.77,52.63,52.65,60206.0,50.3687,50.4069,50.2731,50.2922,60206.0
2017-01-25 12:50:00,52.63,52.75,52.6,52.74,84648.0,50.2731,50.3878,50.2445,50.3782,84648.0
2017-01-25 13:00:00,52.73,52.79,52.68,52.74,58882.0,50.3687,50.426,50.3209,50.3782,58882.0
2017-01-25 13:10:00,52.74,52.82,52.72,52.78,87026.0,50.3782,50.4546,50.3591,50.4164,87026.0
2017-01-25 13:20:00,52.8,52.82,52.74,52.76,20788.0,50.4355,50.4546,50.3782,50.3973,20788.0
2017-01-25 13:30:00,52.77,52.92,52.69,52.91,97582.0,50.4069,50.5501,50.3304,50.5406,97582.0
2017-01-25 13:40:00,52.91,53.08,52.87,52.95,204856.0,50.5406,50.703,50.5024,50.5788,204856.0
2017-01-25 13:50:00,52.94,53.0,52.93,52.98,66440.0,50.5693,50.6266,50.5597,50.6075,66440.0
2017-01-25 14:00:00,52.98,53.04,52.94,52.98,55850.0,50.6075,50.6648,50.5693,50.6075,55850.0
2017-01-25 14:10:00,52.97,52.97,52.84,52.92,70724.0,50.5979,50.5979,50.4737,50.5501,70724.0
2017-01-25 14:20:00,52.91,53.01,52.91,52.97,43982.0,50.5406,50.6361,50.5406,50.5979,43982.0
2017-01-25 14:30:00,52.92,52.96,52.79,52.85,49556.0,50.5501,50.5884,50.426,50.4833,49556.0
2017-01-25 14:40:00,52.83,52.84,52.72,52.84,77648.0,50.4642,50.4737,50.3591,50.4737,77648.0
2017-01-25 14:50:00,52.82,52.84,52.73,52.73,52180.0,50.4546,50.4737,50.3687,50.3687,52180.0
2017-01-25 15:00:00,52.73,52.79,52.69,52.71,54994.0,50.3687,50.426,50.3304,50.3496,54994.0
2017-01-25 15:10:00,52.72,52.81,52.66,52.7,75104.0,50.3591,50.4451,50.3018,50.34,75104.0
2017-01-25 15:20:00,52.7,52.9,52.68,52.87,163918.0,50.34,50.531,50.3209,50.5024,163918.0
2017-01-25 15:30:00,52.85,52.98,52.81,52.96,108130.0,50.4833,50.6075,50.4451,50.5884,108130.0
2017-01-25 15:40:00,52.94,53.15,52.94,53.1,247706.0,50.5693,50.7698,50.5693,50.7221,247706.0
2017-01-25 15:50:00,53.12,53.17,52.84,52.94,374748.0,50.7412,50.789,50.4737,50.5693,374748.0
2017-01-26 09:30:00,52.94,53.2,52.64,52.91,447882.0,50.5693,50.8176,50.2827,50.5406,447882.0
2017-01-26 09:40:00,52.9,52.98,52.63,52.96,383688.0,50.531,50.6075,50.2731,50.5884,383688.0
2017-01-26 09:50:00,52.93,53.14,52.83,53.09,241176.0,50.5597,50.7603,50.4642,50.7125,241176.0
2017-01-26 10:00:00,53.13,53.13,52.8,52.87,183796.0,50.7507,50.7507,50.4355,50.5024,183796.0
2017-01-26 10:10:00,52.9,52.98,52.75,52.75,200666.0,50.531,50.6075,50.3878,50.3878,200666.0
2017-01-26 10:20:00,52.75,52.8,52.31,52.46,433714.0,50.3878,50.4355,49.9675,50.1107,433714.0
2017-01-26 10:30:00,52.45,52.76,52.45,52.71,120916.0,50.1012,50.3973,50.1012,50.3496,120916.0
2017-01-26 10:40:00,52.73,52.74,52.33,52.33,140678.0,50.3687,50.3782,49.9866,49.9866,140678.0
2017-01-26 10:50:00,52.33,52.38,52.14,52.24,219482.0,49.9866,50.0343,49.8051,49.9006,219482.0
2017-01-26 11:00:00,52.27,52.34,52.19,52.34,141310.0,49.9293,49.9961,49.8528,49.9961,141310.0
2017-01-26 11:10:00,52.33,52.48,52.16,52.17,194822.0,49.9866,50.1299,49.8242,49.8337,194822.0
2017-01-26 11:20:00,52.2,52.44,52.06,52.36,154700.0,49.8624,50.0916,49.7287,50.0152,154700.0
2017-01-26 11:30:00,52.33,52.35,52.19,52.32,114836.0,49.9866,50.0057,49.8528,49.977,114836.0
2017-01-26 11:40:00,52.36,52.61,52.35,52.44,190354.0,50.0152,50.254,50.0057,50.0916,190354.0
2017-01-26 11:50:00,52.42,52.54,52.38,52.45,69504.0,50.0725,50.1872,50.0343,50.1012,69504.0
2017-01-26 12:00:00,52.44,52.45,52.21,52.35,117718.0,50.0916,50.1012,49.8719,50.0057,117718.0
2017-01-26 12:10:00,52.34,52.41,52.3,52.37,70168.0,49.9961,50.063,49.9579,50.0248,70168.0
2017-01-26 12:20:00,52.35,52.37,52.22,52.23,42284.0,50.0057,50.0248,49.8815,49.891,42284.0
2017-01-26 12:30:00,52.22,52.26,52.07,52.13,91870.0,49.8815,49.9197,49.7382,49.7955,91870.0
2017-01-26 12:40:00,52.1,52.31,52.03,52.29,114198.0,49.7669,49.9675,49.7,49.9484,114198.0
2017-01-26 12:50:00,52.31,52.34,52.25,52.25,64944.0,49.9675,49.9961,49.9102,49.9102,64944.0
2017-01-26 13:00:00,52.32,52.33,52.21,52.27,53310.0,49.977,49.9866,49.8719,49.9293,53310.0
2017-01-26 13:10:00,52.26,52.27,52.05,52.05,65118.0,49.9197,49.9293,49.7191,49.7191,65118.0
2017-01-26 13:20:00,52.02,52.19,51.98,52.15,130424.0,49.6905,49.8528,49.6522,49.8146,130424.0
2017-01-26 13:30:00,52.1,52.2,52.04,52.16,69624.0,49.7669,49.8624,49.7096,49.8242,69624.0
2017-01-26 13:40:00,52.15,52.23,52.08,52.14,92672.0,49.8146,49.891,49.7478,49.8051,92672.0
2017-01-26 13:50:00,52.15,52.3,52.13,52.26,76092.0,49.8146,49.9579,49.7955,49.9197,76092.0
2017-01-26 14:00:00,52.27,52.32,52.13,52.19,78818.0,49.9293,49.977,49.7955,49.8528,78818.0
2017-01-26 14:10:00,52.2,52.27,52.19,52.24,75464.0,49.8624,49.9293,49.8528,49.9006,75464.0
2017-01-26 14:20:00,52.24,52.47,52.18,52.45,126514.0,49.9006,50.1203,49.8433,50.1012,126514.0
2017-01-26 14:30:00,52.45,52.45,52.31,52.34,73574.0,50.1012,50.1012,49.9675,49.9961,73574.0
2017-01-26 14:40:00,52.34,52.44,52.31,52.38,62216.0,49.9961,50.0916,49.9675,50.0343,62216.0
2017-01-26 14:50:00,52.4,52.42,52.23,52.24,135028.0,50.0534,50.0725,49.891,49.9006,135028.0
2017-01-26 15:00:00,52.23,52.24,52.1,52.15,121698.0,49.891,49.9006,49.7669,49.8146,121698.0
2017-01-26 15:10:00,52.16,52.25,52.13,52.21,86516.0,49.8242,49.9102,49.7955,49.8719,86516.0
2017-01-26 15:20:00,52.19,52.31,52.14,52.29,104778.0,49.8528,49.9675,49.8051,49.9484,104778.0
2017-01-26 15:30:00,52.3,52.38,52.23,52.24,94396.0,49.9579,50.0343,49.891,49.9006,94396.0
2017-01-26 15:40:00,52.25,52.26,52.14,52.17,135306.0,49.9102,49.9197,49.8051,49.8337,135306.0
2017-01-26 15:50:00,52.23,52.33,52.1,52.31,296802.0,49.891,49.9866,49.7669,49.9675,296802.0
2017-01-27 09:30:00,52.35,52.67,51.87,51.99,621416.0,50.0057,50.3113,49.5472,49.6618,621416.0
2017-01-27 09:40:00,51.95,52.03,51.63,51.71,246478.0,49.6236,49.7,49.3179,49.3943,246478.0
2017-01-27 09:50:00,51.7,51.85,51.47,51.6,294684.0,49.3848,49.5281,49.1651,49.2893,294684.0
2017-01-27 10:00:00,51.55,51.92,51.53,51.63,232396.0,49.2415,49.5949,49.2224,49.3179,232396.0
2017-01-27 10:10:00,51.63,51.81,51.42,51.54,229210.0,49.3179,49.4899,49.1173,49.2319,229210.0
2017-01-27 10:20:00,51.52,51.63,51.48,51.49,174500.0,49.2128,49.3179,49.1746,49.1842,174500.0
2017-01-27 10:30:00,51.51,51.78,51.5,51.67,172890.0,49.2033,49.4612,49.1937,49.3561,172890.0
2017-01-27 10:40:00,51.67,51.83,51.52,51.54,153780.0,49.3561,49.509,49.2128,49.2319,153780.0
2017-01-27 10:50:00,51.54,51.64,51.13,51.18,347654.0,49.2319,49.3275,48.8403,48.8881,347654.0
2017-01-27 11:00:00,51.19,51.27,51.12,51.14,152386.0,48.8976,48.974,48.8308,48.8499,152386.0
2017-01-27 11:10:00,51.16,51.38,51.16,51.34,138344.0,48.869,49.0791,48.869,49.0409,138344.0
2017-01-27 11:20:00,51.34,51.45,51.23,51.31,114396.0,49.0409,49.146,48.9358,49.0122,114396.0
2017-01-27 11:30:00,51.29,51.33,51.18,51.25,54664.0,48.9931,49.0314,48.8881,48.9549,54664.0
2017-01-27 11:40:00,51.27,51.3,51.18,51.25,53842.0,48.974,49.0027,48.8881,48.9549,53842.0
2017-01-27 11:50:00,51.27,51.43,51.24,51.41,82908.0,48.974,49.1269,48.9454,49.1078,82908.0
2017-01-27 12:00:00,51.4,51.47,51.37,51.38,101978.0,49.0982,49.1651,49.0696,49.0791,101978.0
2017-01-27 12:10:00,51.41,51.47,51.34,51.35,91664.0,49.1078,49.1651,49.0409,49.0505,91664.0
2017-01-27 12:20:00,51.34,51.42,51.3,51.35,57848.0,49.0409,49.1173,49.0027,49.0505,57848.0
2017-01-27 12:30:00,51.37,51.44,51.28,51.3,24288.0,49.0696,49.1364,48.9836,49.0027,24288.0
2017-01-27 12:40:00,51.3,51.31,51.08,51.13,163230.0,49.0027,49.0122,48.7925,48.8403,163230.0
2017-01-27 12:50:00,51.15,51.32,51.15,51.28,61770.0,48.8594,49.0218,48.8594,48.9836,61770.0
2017-01-27 13:00:00,51.28,51.34,51.22,51.33,65692.0,48.9836,49.0409,48.9263,49.0314,65692.0
2017-01-27 13:10:00,51.32,51.36,51.3,51.34,32816.0,49.0218,49.06,49.0027,49.0409,32816.0
2017-01-27 13:20:00,51.35,51.56,51.35,51.55,118100.0,49.0505,49.2511,49.0505,49.2415,118100.0
2017-01-27 13:30:00,51.56,51.62,51.5,51.6,59200.0,49.2511,49.3084,49.1937,49.2893,59200.0
2017-01-27 13:40:00,51.59,51.81,51.59,51.78,187022.0,49.2797,49.4899,49.2797,49.4612,187022.0
2017-01-27 13:50:00,51.78,51.81,51.62,51.63,95780.0,49.4612,49.4899,49.3084,49.3179,95780.0
2017-01-27 14:00:00,51.6,51.69,51.56,51.67,54546.0,49.2893,49.3752,49.2511,49.3561,54546.0
2017-01-27 14:10:00,51.69,51.71,51.62,51.7,18108.0,49.3752,49.3943,49.3084,49.3848,18108.0
2017-01-27 14:20:00,51.66,51.74,51.66,51.73,12260.0,49.3466,49.423,49.3466,49.4134,12260.0
2017-01-27 14:30:00,51.69,51.88,51.69,51.71,181310.0,49.3752,49.5567,49.3752,49.3943,181310.0
2017-01-27 14:40:00,51.7,51.75,51.68,51.69,20812.0,49.3848,49.4325,49.3657,49.3752,20812.0
2017-01-27 14:50:00,51.7,51.72,51.63,51.71,30500.0,49.3848,49.4039,49.3179,49.3943,30500.0
2017-01-27 15:00:00,51.66,51.74,51.63,51.66,43300.0,49.3466,49.423,49.3179,49.3466,43300.0
2017-01-27 15:10:00,51.62,51.69,51.59,51.69,39244.0,49.3084,49.3752,49.2797,49.3752,39244.0
2017-01-27 15:20:00,51.68,51.74,51.54,51.54,97610.0,49.3657,49.423,49.2319,49.2319,97610.0
2017-01-27 15:30:00,51.56,51.67,51.51,51.65,46714.0,49.2511,49.3561,49.2033,49.337,46714.0
2017-01-27 15:40:00,51.66,51.69,51.57,51.67,111642.0,49.3466,49.3752,49.2606,49.3561,111642.0
2017-01-27 15:50:00,51.67,51.73,51.52,51.71,251226.0,49.3561,49.4134,49.2128,49.3943,251226.0
2017-01-30 09:30:00,50.6,50.6,49.35,49.36,1115690.0,48.334,48.334,47.14,47.1496,1115690.0
2017-01-30 09:40:00,49.35,49.51,48.76,48.81,777908.0,47.14,47.2929,46.5764,46.6242,777908.0
2017-01-30 09:50:00,48.87,49.18,48.5,49.1,709954.0,46.6815,46.9776,46.3281,46.9012,709954.0
2017-01-30 10:00:00,49.07,49.23,48.79,48.87,327946.0,46.8726,47.0254,46.6051,46.6815,327946.0
2017-01-30 10:10:00,48.85,48.91,48.58,48.6,473136.0,46.6624,46.7197,46.4045,46.4236,473136.0
2017-01-30 10:20:00,48.62,48.98,48.56,48.94,300878.0,46.4427,46.7866,46.3854,46.7484,300878.0
2017-01-30 10:30:00,48.95,49.01,48.66,48.68,219832.0,46.7579,46.8152,46.4809,46.5,219832.0
2017-01-30 10:40:00,48.68,48.77,48.46,48.49,442336.0,46.5,46.586,46.2899,46.3185,442336.0
2017-01-30 10:50:00,48.49,48.63,48.36,48.55,375992.0,46.3185,46.4523,46.1944,46.3758,375992.0
2017-01-30 11:00:00,48.54,48.74,48.48,48.72,322436.0,46.3663,46.5573,46.309,46.5382,322436.0
2017-01-30 11:10:00,48.73,49.16,48.73,49.16,399206.0,46.5478,46.9585,46.5478,46.9585,399206.0
2017-01-30 11:20:00,49.14,49.19,48.71,48.71,327238.0,46.9394,46.9872,46.5287,46.5287,327238.0
2017-01-30 11:30:00,48.7,49.03,48.65,49.02,187014.0,46.5191,46.8343,46.4714,46.8248,187014.0
2017-01-30 11:40:00,49.05,49.12,48.94,49.12,118016.0,46.8535,46.9203,46.7484,46.9203,118016.0
2017-01-30 11:50:00,49.1,49.26,49.08,49.22,208950.0,46.9012,47.054,46.8821,47.0158,208950.0
2017-01-30 12:00:00,49.24,49.41,49.15,49.35,233420.0,47.0349,47.1973,46.949,47.14,233420.0
2017-01-30 12:10:00,49.37,49.43,49.15,49.42,141870.0,47.1591,47.2164,46.949,47.2069,141870.0
2017-01-30 12:20:00,49.43,49.45,49.27,49.3,79090.0,47.2164,47.2355,47.0636,47.0923,79090.0
2017-01-30 12:30:00,49.3,49.48,49.21,49.44,111690.0,47.0923,47.2642,47.0063,47.226,111690.0
2017-01-30 12:40:00,49.43,49.45,49.24,49.3,62144.0,47.2164,47.2355,47.0349,47.0923,62144.0
2017-01-30 12:50:00,49.27,49.4,49.24,49.35,68390.0,47.0636,47.1878,47.0349,47.14,68390.0
2017-01-30 13:00:00,49.35,49.54,49.31,49.51,139190.0,47.14,47.3215,47.1018,47.2929,139190.0
2017-01-30 13:10:00,49.5,49.52,49.29,49.37,96854.0,47.2833,47.3024,47.0827,47.1591,96854.0
2017-01-30 13:20:00,49.42,49.49,49.38,49.49,67618.0,47.2069,47.2737,47.1687,47.2737,67618.0
2017-01-30 13:30:00,49.49,49.51,49.32,49.35,98292.0,47.2737,47.2929,47.1114,47.14,98292.0
2017-01-30 13:40:00,49.35,49.41,49.26,49.38,71026.0,47.14,47.1973,47.054,47.1687,71026.0
2017-01-30 13:50:00,49.38,49.43,49.29,49.43,37700.0,47.1687,47.2164,47.0827,47.2164,37700.0
2017-01-30 14:00:00,49.43,49.73,49.42,49.7,209906.0,47.2164,47.503,47.2069,47.4743,209906.0
2017-01-30 14:10:00,49.71,49.82,49.62,49.72,219538.0,47.4839,47.589,47.3979,47.4934,219538.0
2017-01-30 14:20:00,49.74,49.93,49.65,49.85,143916.0,47.5126,47.694,47.4266,47.6176,143916.0
2017-01-30 14:30:00,49.85,49.95,49.82,49.85,112020.0,47.6176,47.7131,47.589,47.6176,112020.0
2017-01-30 14:40:00,49.84,49.84,49.67,49.72,106912.0,47.6081,47.6081,47.4457,47.4934,106912.0
2017-01-30 14:50:00,49.73,49.75,49.64,49.74,139020.0,47.503,47.5221,47.417,47.5126,139020.0
2017-01-30 15:00:00,49.74,49.77,49.52,49.52,141108.0,47.5126,47.5412,47.3024,47.3024,141108.0
2017-01-30 15:10:00,49.51,49.66,49.47,49.65,87862.0,47.2929,47.4361,47.2546,47.4266,87862.0
2017-01-30 15:20:00,49.65,49.73,49.52,49.55,82450.0,47.4266,47.503,47.3024,47.3311,82450.0
2017-01-30 15:30:00,49.57,49.72,49.39,49.39,159966.0,47.3502,47.4934,47.1782,47.1782,159966.0
2017-01-30 15:40:00,49.39,49.64,49.33,49.58,249066.0,47.1782,47.417,47.1209,47.3597,249066.0
2017-01-30 15:50:00,49.58,49.74,49.57,49.6,345658.0,47.3597,47.5126,47.3502,47.3788,345658.0
2017-01-31 09:30:00,49.08,49.57,49.07,49.41,566052.0,46.8821,47.3502,46.8726,47.1973,566052.0
2017-01-31 09:40:00,49.36,49.38,48.98,49.15,353390.0,47.1496,47.1687,46.7866,46.949,353390.0
2017-01-31 09:50:00,49.13,49.22,48.77,49.0,287698.0,46.9299,47.0158,46.586,46.8057,287698.0
2017-01-31 10:00:00,48.95,49.08,48.66,48.96,450938.0,46.7579,46.8821,46.4809,46.7675,450938.0
2017-01-31 10:10:00,48.94,49.26,48.8,49.16,248330.0,46.7484,47.054,46.6146,46.9585,248330.0
2017-01-31 10:20:00,49.17,49.56,49.17,49.24,333198.0,46.9681,47.3406,46.9681,47.0349,333198.0
2017-01-31 10:30:00,49.27,49.68,49.27,49.47,279972.0,47.0636,47.4552,47.0636,47.2546,279972.0
2017-01-31 10:40:00,49.45,49.48,49.22,49.22,197550.0,47.2355,47.2642,47.0158,47.0158,197550.0
2017-01-31 10:50:00,49.24,49.51,49.19,49.49,107000.0,47.0349,47.2929,46.9872,47.2737,107000.0
2017-01-31 11:00:00,49.48,49.63,49.4,49.54,144460.0,47.2642,47.4075,47.1878,47.3215,144460.0
2017-01-31 11:10:00,49.54,49.8,49.5,49.7,183714.0,47.3215,47.5699,47.2833,47.4743,183714.0
2017-01-31 11:20:00,49.71,49.72,49.47,49.49,125108.0,47.4839,47.4934,47.2546,47.2737,125108.0
2017-01-31 11:30:00,49.51,49.56,49.13,49.33,227124.0,47.2929,47.3406,46.9299,47.1209,227124.0
2017-01-31 11:40:00,49.31,49.4,49.18,49.21,78944.0,47.1018,47.1878,46.9776,47.0063,78944.0
2017-01-31 11:50:00,49.22,49.43,49.22,49.31,97446.0,47.0158,47.2164,47.0158,47.1018,97446.0
2017-01-31 12:00:00,49.29,49.42,49.27,49.4,58212.0,47.0827,47.2069,47.0636,47.1878,58212.0
2017-01-31 12:10:00,49.39,49.6,49.35,49.56,136056.0,47.1782,47.3788,47.14,47.3406,136056.0
2017-01-31 12:20:00,49.59,49.66,49.51,49.62,101710.0,47.3693,47.4361,47.2929,47.3979,101710.0
2017-01-31 12:30:00,49.67,49.68,49.46,49.48,61986.0,47.4457,47.4552,47.2451,47.2642,61986.0
2017-01-31 12:40:00,49.46,49.73,49.46,49.69,81656.0,47.2451,47.503,47.2451,47.4648,81656.0
2017-01-31 12:50:00,49.67,49.7,49.6,49.65,52000.0,47.4457,47.4743,47.3788,47.4266,52000.0
2017-01-31 13:00:00,49.65,49.65,49.49,49.5,30402.0,47.4266,47.4266,47.2737,47.2833,30402.0
2017-01-31 13:10:00,49.49,49.49,49.25,49.43,105746.0,47.2737,47.2737,47.0445,47.2164,105746.0
2017-01-31 13:20:00,49.45,49.67,49.44,49.65,80804.0,47.2355,47.4457,47.226,47.4266,80804.0
2017-01-31 13:30:00,49.66,49.73,49.62,49.71,81272.0,47.4361,47.503,47.3979,47.4839,81272.0
2017-01-31 13:40:00,49.73,49.73,49.5,49.52,72776.0,47.503,47.503,47.2833,47.3024,72776.0
2017-01-31 13:50:00,49.51,49.56,49.38,49.43,57912.0,47.2929,47.3406,47.1687,47.2164,57912.0
2017-01-31 14:00:00,49.42,49.54,49.4,49.43,88942.0,47.2069,47.3215,47.1878,47.2164,88942.0
2017-01-31 14:10:00,49.43,49.62,49.43,49.57,53458.0,47.2164,47.3979,47.2164,47.3502,53458.0
2017-01-31 14:20:00,49.58,49.74,49.58,49.72,143944.0,47.3597,47.5126,47.3597,47.4934,143944.0
2017-01-31 14:30:00,49.72,49.8,49.62,49.77,154312.0,47.4934,47.5699,47.3979,47.5412,154312.0
2017-01-31 14:40:00,49.8,50.08,49.79,50.07,336626.0,47.5699,47.8373,47.5603,47.8278,336626.0
2017-01-31 14:50:00,50.07,50.22,50.05,50.16,214250.0,47.8278,47.9711,47.8087,47.9137,214250.0
2017-01-31 15:00:00,50.18,50.44,50.18,50.38,289098.0,47.9328,48.1812,47.9328,48.1239,289098.0
2017-01-31 15:10:00,50.37,50.52,50.35,50.41,199838.0,48.1143,48.2576,48.0952,48.1525,199838.0
2017-01-31 15:20:00,50.43,50.49,50.35,50.37,155536.0,48.1717,48.229,48.0952,48.1143,155536.0
2017-01-31 15:30:00,50.38,50.62,50.34,50.6,221964.0,48.1239,48.3531,48.0857,48.334,221964.0
2017-01-31 15:40:00,50.6,50.94,50.57,50.76,315958.0,48.334,48.6588,48.3054,48.4869,315958.0
2017-01-31 15:50:00,50.77,50.8,50.48,50.53,367866.0,48.4964,48.5251,48.2194,48.2672,367866.0
2017-02-01 09:30:00,51.67,52.4,51.67,52.08,1261972.0,49.3561,50.0534,49.3561,49.7478,1261972.0
2017-02-01 09:40:00,52.08,52.23,52.0,52.15,424410.0,49.7478,49.891,49.6713,49.8146,424410.0
2017-02-01 09:50:00,52.17,52.23,51.67,51.75,378858.0,49.8337,49.891,49.3561,49.4325,378858.0
2017-02-01 10:00:00,51.75,52.01,51.52,51.63,363860.0,49.4325,49.6809,49.2128,49.3179,363860.0
2017-02-01 10:10:00,51.66,51.67,51.25,51.44,512770.0,49.3466,49.3561,48.9549,49.1364,512770.0
2017-02-01 10:20:00,51.39,51.41,51.17,51.21,219462.0,49.0887,49.1078,48.8785,48.9167,219462.0
2017-02-01 10:30:00,51.2,51.32,50.77,50.83,318020.0,48.9072,49.0218,48.4964,48.5537,318020.0
2017-02-01 10:40:00,50.81,50.99,50.71,50.88,363072.0,48.5346,48.7066,48.4391,48.6015,363072.0
2017-02-01 10:50:00,50.92,51.1,50.76,50.84,217150.0,48.6397,48.8117,48.4869,48.5633,217150.0
2017-02-01 11:00:00,50.81,51.11,50.81,50.99,149442.0,48.5346,48.8212,48.5346,48.7066,149442.0
2017-02-01 11:10:00,50.99,51.17,50.9,51.09,205948.0,48.7066,48.8785,48.6206,48.8021,205948.0
2017-02-01 11:20:00,51.1,51.14,50.68,50.72,182836.0,48.8117,48.8499,48.4105,48.4487,182836.0
2017-02-01 11:30:00,50.74,50.88,50.5,50.66,158822.0,48.4678,48.6015,48.2385,48.3914,158822.0
2017-02-01 11:40:00,50.67,50.76,50.36,50.36,248064.0,48.4009,48.4869,48.1048,48.1048,248064.0
2017-02-01 11:50:00,50.38,50.55,50.28,50.54,103846.0,48.1239,48.2863,48.0284,48.2767,103846.0
2017-02-01 12:00:00,50.58,50.68,50.55,50.6,130266.0,48.3149,48.4105,48.2863,48.334,130266.0
2017-02-01 12:10:00,50.58,50.69,50.2,50.21,214664.0,48.3149,48.42,47.952,47.9615,214664.0
2017-02-01 12:20:00,50.19,50.31,49.98,50.19,279644.0,47.9424,48.057,47.7418,47.9424,279644.0
2017-02-01 12:30:00,50.2,50.42,50.2,50.38,261782.0,47.952,48.1621,47.952,48.1239,261782.0
2017-02-01 12:40:00,50.39,50.47,50.35,50.45,97066.0,48.1334,48.2099,48.0952,48.1908,97066.0
2017-02-01 12:50:00,50.44,50.49,50.38,50.44,94640.0,48.1812,48.229,48.1239,48.1812,94640.0
2017-02-01 13:00:00,50.43,50.67,50.39,50.65,97226.0,48.1717,48.4009,48.1334,48.3818,97226.0
2017-02-01 13:10:00,50.63,50.63,50.48,50.49,63106.0,48.3627,48.3627,48.2194,48.229,63106.0
2017-02-01 13:20:00,50.47,50.49,50.3,50.36,83844.0,48.2099,48.229,48.0475,48.1048,83844.0
2017-02-01 13:30:00,50.35,50.49,50.35,50.38,39630.0,48.0952,48.229,48.0952,48.1239,39630.0
2017-02-01 13:40:00,50.42,50.49,50.3,50.48,63882.0,48.1621,48.229,48.0475,48.2194,63882.0
2017-02-01 13:50:00,50.48,50.54,50.3,50.38,122548.0,48.2194,48.2767,48.0475,48.1239,122548.0
2017-02-01 14:00:00,50.31,50.7,50.04,50.31,350116.0,48.057,48.4296,47.7991,48.057,350116.0
2017-02-01 14:10:00,50.35,50.89,50.35,50.81,310568.0,48.0952,48.6111,48.0952,48.5346,310568.0
2017-02-01 14:20:00,50.82,50.85,50.6,50.63,140234.0,48.5442,48.5728,48.334,48.3627,140234.0
2017-02-01 14:30:00,50.67,50.67,50.19,50.25,231144.0,48.4009,48.4009,47.9424,47.9997,231144.0
2017-02-01 14:40:00,50.29,50.29,50.06,50.19,173064.0,48.0379,48.0379,47.8182,47.9424,173064.0
2017-02-01 14:50:00,50.18,50.32,50.1,50.31,79726.0,47.9328,48.0666,47.8564,48.057,79726.0
2017-02-01 15:00:00,50.31,50.46,50.18,50.27,152702.0,48.057,48.2003,47.9328,48.0188,152702.0
2017-02-01 15:10:00,50.23,50.29,50.13,50.23,89450.0,47.9806,48.0379,47.8851,47.9806,89450.0
2017-02-01 15:20:00,50.23,50.42,50.22,50.39,105616.0,47.9806,48.1621,47.9711,48.1334,105616.0
2017-02-01 15:30:00,50.38,50.41,50.35,50.38,67336.0,48.1239,48.1525,48.0952,48.1239,67336.0
2017-02-01 15:40:00,50.41,50.49,50.29,50.43,158166.0,48.1525,48.229,48.0379,48.1717,158166.0
2017-02-01 15:50:00,50.43,50.72,50.38,50.59,397812.0,48.1717,48.4487,48.1239,48.3245,397812.0
2017-02-02 09:30:00,50.66,50.68,49.75,49.94,619434.0,48.3914,48.4105,47.5221,47.7036,619434.0
2017-02-02 09:40:00,49.93,50.25,49.87,50.13,367310.0,47.694,47.9997,47.6367,47.8851,367310.0
2017-02-02 09:50:00,50.12,50.35,49.98,50.3,284964.0,47.8755,48.0952,47.7418,48.0475,284964.0
2017-02-02 10:00:00,50.29,50.35,50.07,50.32,151944.0,48.0379,48.0952,47.8278,48.0666,151944.0
2017-02-02 10:10:00,50.31,50.66,50.31,50.37,208834.0,48.057,48.3914,48.057,48.1143,208834.0
2017-02-02 10:20:00,50.38,50.42,50.18,50.24,91628.0,48.1239,48.1621,47.9328,47.9902,91628.0
2017-02-02 10:30:00,50.27,50.35,50.05,50.27,132520.0,48.0188,48.0952,47.8087,48.0188,132520.0
2017-02-02 10:40:00,50.3,50.53,50.23,50.52,131256.0,48.0475,48.2672,47.9806,48.2576,131256.0
2017-02-02 10:50:00,50.52,50.93,50.45,50.92,308908.0,48.2576,48.6493,48.1908,48.6397,308908.0
2017-02-02 11:00:00,50.93,51.07,50.88,50.88,203360.0,48.6493,48.783,48.6015,48.6015,203360.0
2017-02-02 11:10:00,50.88,51.01,50.79,50.85,56994.0,48.6015,48.7257,48.5155,48.5728,56994.0
2017-02-02 11:20:00,50.86,50.99,50.71,50.72,143148.0,48.5824,48.7066,48.4391,48.4487,143148.0
2017-02-02 11:30:00,50.69,50.7,50.57,50.65,85690.0,48.42,48.4296,48.3054,48.3818,85690.0
2017-02-02 11:40:00,50.62,50.62,50.16,50.2,222262.0,48.3531,48.3531,47.9137,47.952,222262.0
2017-02-02 11:50:00,50.2,50.2,49.9,49.91,245672.0,47.952,47.952,47.6654,47.6749,245672.0
2017-02-02 12:00:00,49.9,50.16,49.81,50.09,166230.0,47.6654,47.9137,47.5794,47.8469,166230.0
2017-02-02 12:10:00,50.07,50.2,50.04,50.15,154218.0,47.8278,47.952,47.7991,47.9042,154218.0
2017-02-02 12:20:00,50.17,50.21,50.02,50.08,89544.0,47.9233,47.9615,47.78,47.8373,89544.0
2017-02-02 12:30:00,50.08,50.35,50.07,50.33,84340.0,47.8373,48.0952,47.8278,48.0761,84340.0
2017-02-02 12:40:00,50.34,50.44,50.32,50.37,130894.0,48.0857,48.1812,48.0666,48.1143,130894.0
2017-02-02 12:50:00,50.4,50.44,50.34,50.34,32906.0,48.143,48.1812,48.0857,48.0857,32906.0
2017-02-02 13:00:00,50.37,50.38,50.17,50.2,55760.0,48.1143,48.1239,47.9233,47.952,55760.0
2017-02-02 13:10:00,50.25,50.26,50.09,50.16,79216.0,47.9997,48.0093,47.8469,47.9137,79216.0
2017-02-02 13:20:00,50.1,50.13,49.92,49.94,100494.0,47.8564,47.8851,47.6845,47.7036,100494.0
2017-02-02 13:30:00,49.95,50.1,49.94,50.08,70602.0,47.7131,47.8564,47.7036,47.8373,70602.0
2017-02-02 13:40:00,50.08,50.4,50.08,50.19,119534.0,47.8373,48.143,47.8373,47.9424,119534.0
2017-02-02 13:50:00,50.24,50.39,50.22,50.27,93954.0,47.9902,48.1334,47.9711,48.0188,93954.0
2017-02-02 14:00:00,50.28,50.29,50.2,50.23,62420.0,48.0284,48.0379,47.952,47.9806,62420.0
2017-02-02 14:10:00,50.24,50.26,49.96,49.97,166238.0,47.9902,48.0093,47.7227,47.7323,166238.0
2017-02-02 14:20:00,49.97,50.01,49.77,49.79,202956.0,47.7323,47.7705,47.5412,47.5603,202956.0
2017-02-02 14:30:00,49.78,50.0,49.76,49.97,115136.0,47.5508,47.7609,47.5317,47.7323,115136.0
2017-02-02 14:40:00,49.97,49.98,49.74,49.74,154690.0,47.7323,47.7418,47.5126,47.5126,154690.0
2017-02-02 14:50:00,49.74,49.97,49.74,49.88,124092.0,47.5126,47.7323,47.5126,47.6463,124092.0
2017-02-02 15:00:00,49.88,50.04,49.84,49.95,56740.0,47.6463,47.7991,47.6081,47.7131,56740.0
2017-02-02 15:10:00,49.97,50.07,49.85,49.99,138950.0,47.7323,47.8278,47.6176,47.7514,138950.0
2017-02-02 15:20:00,50.01,50.15,49.99,50.02,110908.0,47.7705,47.9042,47.7514,47.78,110908.0
2017-02-02 15:30:00,50.02,50.06,49.85,49.85,75842.0,47.78,47.8182,47.6176,47.6176,75842.0
2017-02-02 15:40:00,49.84,50.06,49.83,50.05,75512.0,47.6081,47.8182,47.5985,47.8087,75512.0
2017-02-02 15:50:00,50.05,50.18,50.02,50.05,303774.0,47.8087,47.9328,47.78,47.8087,303774.0
2017-02-03 09:30:00,51.38,51.54,51.05,51.2,871226.0,49.0791,49.2319,48.7639,48.9072,871226.0
2017-02-03 09:40:00,51.24,51.28,50.96,51.08,378300.0,48.9454,48.9836,48.6779,48.7925,378300.0
2017-02-03 09:50:00,51.08,51.17,50.87,51.06,325562.0,48.7925,48.8785,48.592,48.7734,325562.0
2017-02-03 10:00:00,51.04,51.27,50.99,51.27,464176.0,48.7543,48.974,48.7066,48.974,464176.0
2017-02-03 10:10:00,51.27,51.35,51.08,51.26,195640.0,48.974,49.0505,48.7925,48.9645,195640.0
2017-02-03 10:20:00,51.27,51.72,51.17,51.52,551794.0,48.974,49.4039,48.8785,49.2128,551794.0
2017-02-03 10:30:00,51.49,51.54,51.34,51.48,109216.0,49.1842,49.2319,49.0409,49.1746,109216.0
2017-02-03 10:40:00,51.49,51.97,51.49,51.96,392326.0,49.1842,49.6427,49.1842,49.6331,392326.0
2017-02-03 10:50:00,51.96,51.97,51.71,51.74,73076.0,49.6331,49.6427,49.3943,49.423,73076.0
2017-02-03 11:00:00,51.77,52.19,51.77,52.03,285534.0,49.4516,49.8528,49.4516,49.7,285534.0
2017-02-03 11:10:00,52.01,52.15,51.84,51.88,165426.0,49.6809,49.8146,49.5185,49.5567,165426.0
2017-02-03 11:20:00,51.88,51.88,51.62,51.8,118994.0,49.5567,49.5567,49.3084,49.4803,118994.0
2017-02-03 11:30:00,51.79,51.89,51.68,51.76,107504.0,49.4708,49.5663,49.3657,49.4421,107504.0
2017-02-03 11:40:00,51.74,51.8,51.64,51.8,76446.0,49.423,49.4803,49.3275,49.4803,76446.0
2017-02-03 11:50:00,51.81,51.97,51.8,51.97,103424.0,49.4899,49.6427,49.4803,49.6427,103424.0
2017-02-03 12:00:00,51.97,52.09,51.95,52.06,101760.0,49.6427,49.7573,49.6236,49.7287,101760.0
2017-02-03 12:10:00,52.05,52.05,51.95,51.97,69734.0,49.7191,49.7191,49.6236,49.6427,69734.0
2017-02-03 12:20:00,51.98,52.02,51.85,51.92,91106.0,49.6522,49.6905,49.5281,49.5949,91106.0
2017-02-03 12:30:00,51.92,51.96,51.76,51.77,67864.0,49.5949,49.6331,49.4421,49.4516,67864.0
2017-02-03 12:40:00,51.76,51.85,51.73,51.85,65600.0,49.4421,49.5281,49.4134,49.5281,65600.0
2017-02-03 12:50:00,51.85,51.99,51.85,51.91,94334.0,49.5281,49.6618,49.5281,49.5854,94334.0
2017-02-03 13:00:00,51.93,51.97,51.8,51.81,64692.0,49.6045,49.6427,49.4803,49.4899,64692.0
2017-02-03 13:10:00,51.81,52.07,51.81,52.02,97936.0,49.4899,49.7382,49.4899,49.6905,97936.0
2017-02-03 13:20:00,51.99,51.99,51.75,51.79,121290.0,49.6618,49.6618,49.4325,49.4708,121290.0
2017-02-03 13:30:00,51.81,51.89,51.73,51.76,133452.0,49.4899,49.5663,49.4134,49.4421,133452.0
2017-02-03 13:40:00,51.77,51.81,51.72,51.78,100280.0,49.4516,49.4899,49.4039,49.4612,100280.0
2017-02-03 13:50:00,51.8,51.9,51.72,51.77,155504.0,49.4803,49.5758,49.4039,49.4516,155504.0
2017-02-03 14:00:00,51.79,51.99,51.79,51.92,93730.0,49.4708,49.6618,49.4708,49.5949,93730.0
2017-02-03 14:10:00,51.93,51.99,51.85,51.93,88974.0,49.6045,49.6618,49.5281,49.6045,88974.0
2017-02-03 14:20:00,51.94,51.98,51.82,51.95,52426.0,49.614,49.6522,49.4994,49.6236,52426.0
2017-02-03 14:30:00,51.92,51.98,51.85,51.97,24152.0,49.5949,49.6522,49.5281,49.6427,24152.0
2017-02-03 14:40:00,51.98,52.08,51.97,52.05,135088.0,49.6522,49.7478,49.6427,49.7191,135088.0
2017-02-03 14:50:00,52.02,52.06,51.94,51.99,60042.0,49.6905,49.7287,49.614,49.6618,60042.0
2017-02-03 15:00:00,51.99,52.19,51.96,52.15,236642.0,49.6618,49.8528,49.6331,49.8146,236642.0
2017-02-03 15:10:00,52.15,52.21,52.11,52.19,97776.0,49.8146,49.8719,49.7764,49.8528,97776.0
2017-02-03 15:20:00,52.17,52.23,52.1,52.1,69936.0,49.8337,49.891,49.7669,49.7669,69936.0
2017-02-03 15:30:00,52.1,52.23,52.1,52.21,125344.0,49.7669,49.891,49.7669,49.8719,125344.0
2017-02-03 15:40:00,52.2,52.38,52.18,52.34,262686.0,49.8624,50.0343,49.8433,49.9961,262686.0
2017-02-03 15:50:00,52.36,52.46,52.22,52.32,467064.0,50.0152,50.1107,49.8815,49.977,467064.0
2017-02-06 09:30:00,51.82,51.99,51.51,51.87,464222.0,49.4994,49.6618,49.2033,49.5472,464222.0
2017-02-06 09:40:00,51.84,51.84,51.44,51.64,366512.0,49.5185,49.5185,49.1364,49.3275,366512.0
2017-02-06 09:50:00,51.65,52.08,51.6,51.81,397366.0,49.337,49.7478,49.2893,49.4899,397366.0
2017-02-06 10:00:00,51.76,51.88,51.63,51.74,208002.0,49.4421,49.5567,49.3179,49.423,208002.0
2017-02-06 10:10:00,51.77,52.19,51.66,52.09,281554.0,49.4516,49.8528,49.3466,49.7573,281554.0
2017-02-06 10:20:00,52.1,52.24,52.04,52.07,171662.0,49.7669,49.9006,49.7096,49.7382,171662.0
2017-02-06 10:30:00,52.06,52.06,51.68,51.83,226130.0,49.7287,49.7287,49.3657,49.509,226130.0
2017-02-06 10:40:00,51.82,51.99,51.68,51.73,142348.0,49.4994,49.6618,49.3657,49.4134,142348.0
2017-02-06 10:50:00,51.74,51.81,51.6,51.66,101290.0,49.423,49.4899,49.2893,49.3466,101290.0
2017-02-06 11:00:00,51.63,51.85,51.6,51.82,130868.0,49.3179,49.5281,49.2893,49.4994,130868.0
2017-02-06 11:10:00,51.84,51.85,51.68,51.68,103080.0,49.5185,49.5281,49.3657,49.3657,103080.0
2017-02-06 11:20:00,51.68,51.87,51.61,51.68,164794.0,49.3657,49.5472,49.2988,49.3657,164794.0
2017-02-06 11:30:00,51.72,51.79,51.56,51.79,152524.0,49.4039,49.4708,49.2511,49.4708,152524.0
2017-02-06 11:40:00,51.79,51.87,51.68,51.69,103508.0,49.4708,49.5472,49.3657,49.3752,103508.0
2017-02-06 11:50:00,51.69,51.77,51.57,51.63,91062.0,49.3752,49.4516,49.2606,49.3179,91062.0
2017-02-06 12:00:00,51.62,51.65,51.56,51.59,83988.0,49.3084,49.337,49.2511,49.2797,83988.0
2017-02-06 12:10:00,51.57,51.77,51.57,51.66,113064.0,49.2606,49.4516,49.2606,49.3466,113064.0
2017-02-06 12:20:00,51.67,51.67,51.5,51.53,146654.0,49.3561,49.3561,49.1937,49.2224,146654.0
2017-02-06 12:30:00,51.51,51.56,51.2,51.28,455662.0,49.2033,49.2511,48.9072,48.9836,455662.0
2017-02-06 12:40:00,51.27,51.3,50.99,51.06,198788.0,48.974,49.0027,48.7066,48.7734,198788.0
2017-02-06 12:50:00,51.06,51.19,50.98,51.01,93180.0,48.7734,48.8976,48.697,48.7257,93180.0
2017-02-06 13:00:00,51.01,51.12,50.79,51.06,251754.0,48.7257,48.8308,48.5155,48.7734,251754.0
2017-02-06 13:10:00,51.06,51.06,50.72,50.8,158980.0,48.7734,48.7734,48.4487,48.5251,158980.0
2017-02-06 13:20:00,50.8,51.0,50.8,50.94,133122.0,48.5251,48.7161,48.5251,48.6588,133122.0
2017-02-06 13:30:00,50.93,50.93,50.77,50.79,88610.0,48.6493,48.6493,48.4964,48.5155,88610.0
2017-02-06 13:40:00,50.82,50.88,50.79,50.88,75208.0,48.5442,48.6015,48.5155,48.6015,75208.0
2017-02-06 13:50:00,50.88,51.18,50.86,51.08,100094.0,48.6015,48.8881,48.5824,48.7925,100094.0
2017-02-06 14:00:00,51.08,51.09,50.96,51.05,63332.0,48.7925,48.8021,48.6779,48.7639,63332.0
2017-02-06 14:10:00,51.07,51.11,50.96,51.01,32254.0,48.783,48.8212,48.6779,48.7257,32254.0
2017-02-06 14:20:00,51.0,51.09,50.98,51.05,37800.0,48.7161,48.8021,48.697,48.7639,37800.0
2017-02-06 14:30:00,51.09,51.11,51.0,51.04,71608.0,48.8021,48.8212,48.7161,48.7543,71608.0
2017-02-06 14:40:00,51.03,51.12,50.92,50.96,76118.0,48.7448,48.8308,48.6397,48.6779,76118.0
2017-02-06 14:50:00,50.96,51.03,50.88,50.92,60814.0,48.6779,48.7448,48.6015,48.6397,60814.0
2017-02-06 15:00:00,50.88,51.05,50.88,51.02,48608.0,48.6015,48.7639,48.6015,48.7352,48608.0
2017-02-06 15:10:00,51.02,51.13,51.01,51.09,61582.0,48.7352,48.8403,48.7257,48.8021,61582.0
2017-02-06 15:20:00,51.11,51.12,51.02,51.08,42124.0,48.8212,48.8308,48.7352,48.7925,42124.0
2017-02-06 15:30:00,51.06,51.06,50.96,51.01,59700.0,48.7734,48.7734,48.6779,48.7257,59700.0
2017-02-06 15:40:00,51.03,51.17,50.97,51.02,130482.0,48.7448,48.8785,48.6875,48.7352,130482.0
2017-02-06 15:50:00,51.02,51.17,51.01,51.17,274888.0,48.7352,48.8785,48.7257,48.8785,274888.0
2017-02-07 09:30:00,51.23,51.51,50.93,51.45,544080.0,48.9358,49.2033,48.6493,49.146,544080.0
2017-02-07 09:40:00,51.46,51.74,51.38,51.63,353386.0,49.1555,49.423,49.0791,49.3179,353386.0
2017-02-07 09:50:00,51.66,51.74,51.54,51.65,219762.0,49.3466,49.423,49.2319,49.337,219762.0
2017-02-07 10:00:00,51.68,51.74,51.58,51.7,242066.0,49.3657,49.423,49.2702,49.3848,242066.0
2017-02-07 10:10:00,51.69,51.88,51.63,51.72,201190.0,49.3752,49.5567,49.3179,49.4039,201190.0
2017-02-07 10:20:00,51.71,51.78,51.59,51.69,90378.0,49.3943,49.4612,49.2797,49.3752,90378.0
2017-02-07 10:30:00,51.72,51.74,51.45,51.5,143798.0,49.4039,49.423,49.146,49.1937,143798.0
2017-02-07 10:40:00,51.5,51.66,51.48,51.56,127562.0,49.1937,49.3466,49.1746,49.2511,127562.0
2017-02-07 10:50:00,51.56,51.7,51.49,51.57,72486.0,49.2511,49.3848,49.1842,49.2606,72486.0
2017-02-07 11:00:00,51.54,51.66,51.39,51.41,102654.0,49.2319,49.3466,49.0887,49.1078,102654.0
2017-02-07 11:10:00,51.42,51.46,51.22,51.24,107418.0,49.1173,49.1555,48.9263,48.9454,107418.0
2017-02-07 11:20:00,51.26,51.28,51.05,51.1,203174.0,48.9645,48.9836,48.7639,48.8117,203174.0
2017-02-07 11:30:00,51.09,51.24,51.09,51.21,124962.0,48.8021,48.9454,48.8021,48.9167,124962.0
2017-02-07 11:40:00,51.2,51.23,51.13,51.21,53706.0,48.9072,48.9358,48.8403,48.9167,53706.0
2017-02-07 11:50:00,51.22,51.22,51.13,51.16,47348.0,48.9263,48.9263,48.8403,48.869,47348.0
2017-02-07 12:00:00,51.19,51.22,51.01,51.03,127304.0,48.8976,48.9263,48.7257,48.7448,127304.0
2017-02-07 12:10:00,51.04,51.08,50.79,50.81,261590.0,48.7543,48.7925,48.5155,48.5346,261590.0
2017-02-07 12:20:00,50.8,50.81,50.27,50.35,406552.0,48.5251,48.5346,48.0188,48.0952,406552.0
2017-02-07 12:30:00,50.37,50.47,50.31,50.47,174562.0,48.1143,48.2099,48.057,48.2099,174562.0
2017-02-07 12:40:00,50.44,50.49,50.04,50.04,260534.0,48.1812,48.229,47.7991,47.7991,260534.0
2017-02-07 12:50:00,50.04,50.25,49.99,50.15,188048.0,47.7991,47.9997,47.7514,47.9042,188048.0
2017-02-07 13:00:00,50.15,50.15,49.99,50.04,146922.0,47.9042,47.9042,47.7514,47.7991,146922.0
2017-02-07 13:10:00,50.04,50.29,50.02,50.27,155190.0,47.7991,48.0379,47.78,48.0188,155190.0
2017-02-07 13:20:00,50.27,50.31,50.12,50.24,98776.0,48.0188,48.057,47.8755,47.9902,98776.0
2017-02-07 13:30:00,50.26,50.38,50.22,50.31,96010.0,48.0093,48.1239,47.9711,48.057,96010.0
2017-02-07 13:40:00,50.37,50.46,50.29,50.46,128148.0,48.1143,48.2003,48.0379,48.2003,128148.0
2017-02-07 13:50:00,50.47,50.74,50.45,50.65,146408.0,48.2099,48.4678,48.1908,48.3818,146408.0
2017-02-07 14:00:00,50.66,50.8,50.65,50.67,80390.0,48.3914,48.5251,48.3818,48.4009,80390.0
2017-02-07 14:10:00,50.67,50.67,50.4,50.43,95574.0,48.4009,48.4009,48.143,48.1717,95574.0
2017-02-07 14:20:00,50.38,50.4,50.29,50.34,85488.0,48.1239,48.143,48.0379,48.0857,85488.0
2017-02-07 14:30:00,50.34,50.52,50.34,50.34,48080.0,48.0857,48.2576,48.0857,48.0857,48080.0
2017-02-07 14:40:00,50.34,50.46,50.24,50.38,38000.0,48.0857,48.2003,47.9902,48.1239,38000.0
2017-02-07 14:50:00,50.39,50.51,50.38,50.42,42366.0,48.1334,48.2481,48.1239,48.1621,42366.0
2017-02-07 15:00:00,50.48,50.63,50.47,50.54,103398.0,48.2194,48.3627,48.2099,48.2767,103398.0
2017-02-07 15:10:00,50.52,50.6,50.44,50.59,47908.0,48.2576,48.334,48.1812,48.3245,47908.0
2017-02-07 15:20:00,50.58,50.65,50.55,50.57,67460.0,48.3149,48.3818,48.2863,48.3054,67460.0
2017-02-07 15:30:00,50.55,50.55,50.26,50.3,94862.0,48.2863,48.2863,48.0093,48.0475,94862.0
2017-02-07 15:40:00,50.31,50.43,50.31,50.37,67316.0,48.057,48.1717,48.057,48.1143,67316.0
2017-02-07 15:50:00,50.39,50.57,50.32,50.54,394300.0,48.1334,48.3054,48.0666,48.2767,394300.0
2017-02-08 09:30:00,49.82,49.88,49.02,49.3,842214.0,47.589,47.6463,46.8248,47.0923,842214.0
2017-02-08 09:40:00,49.38,49.51,49.07,49.07,405188.0,47.1687,47.2929,46.8726,46.8726,405188.0
2017-02-08 09:50:00,49.06,49.35,49.05,49.33,282810.0,46.863,47.14,46.8535,47.1209,282810.0
2017-02-08 10:00:00,49.28,49.33,49.05,49.1,335786.0,47.0732,47.1209,46.8535,46.9012,335786.0
2017-02-08 10:10:00,49.09,49.35,49.05,49.29,211914.0,46.8917,47.14,46.8535,47.0827,211914.0
2017-02-08 10:20:00,49.29,49.49,49.25,49.41,156306.0,47.0827,47.2737,47.0445,47.1973,156306.0
2017-02-08 10:30:00,49.35,49.52,49.2,49.52,188640.0,47.14,47.3024,46.9967,47.3024,188640.0
2017-02-08 10:40:00,49.52,50.27,49.41,50.15,453136.0,47.3024,48.0188,47.1973,47.9042,453136.0
2017-02-08 10:50:00,50.16,50.21,49.97,50.09,190558.0,47.9137,47.9615,47.7323,47.8469,190558.0
2017-02-08 11:00:00,50.12,50.48,50.07,50.23,212474.0,47.8755,48.2194,47.8278,47.9806,212474.0
2017-02-08 11:10:00,50.29,50.44,50.0,50.05,146918.0,48.0379,48.1812,47.7609,47.8087,146918.0
2017-02-08 11:20:00,50.01,50.1,49.75,49.8,172974.0,47.7705,47.8564,47.5221,47.5699,172974.0
2017-02-08 11:30:00,49.79,49.84,49.44,49.49,145646.0,47.5603,47.6081,47.226,47.2737,145646.0
2017-02-08 11:40:00,49.48,49.58,49.22,49.22,234478.0,47.2642,47.3597,47.0158,47.0158,234478.0
2017-02-08 11:50:00,49.23,49.3,49.08,49.08,318274.0,47.0254,47.0923,46.8821,46.8821,318274.0
2017-02-08 12:00:00,49.08,49.53,49.08,49.52,197954.0,46.8821,47.312,46.8821,47.3024,197954.0
2017-02-08 12:10:00,49.51,49.54,49.34,49.45,112186.0,47.2929,47.3215,47.1305,47.2355,112186.0
2017-02-08 12:20:00,49.45,49.57,49.43,49.46,85068.0,47.2355,47.3502,47.2164,47.2451,85068.0
2017-02-08 12:30:00,49.45,49.46,49.26,49.28,70320.0,47.2355,47.2451,47.054,47.0732,70320.0
2017-02-08 12:40:00,49.26,49.38,49.26,49.3,44588.0,47.054,47.1687,47.054,47.0923,44588.0
2017-02-08 12:50:00,49.34,49.54,49.34,49.53,69460.0,47.1305,47.3215,47.1305,47.312,69460.0
2017-02-08 13:00:00,49.55,49.86,49.53,49.79,213958.0,47.3311,47.6272,47.312,47.5603,213958.0
2017-02-08 13:10:00,49.8,49.85,49.7,49.85,49016.0,47.5699,47.6176,47.4743,47.6176,49016.0
2017-02-08 13:20:00,49.81,49.96,49.78,49.95,78594.0,47.5794,47.7227,47.5508,47.7131,78594.0
2017-02-08 13:30:00,49.96,50.1,49.92,50.04,129884.0,47.7227,47.8564,47.6845,47.7991,129884.0
2017-02-08 13:40:00,50.04,50.14,49.91,50.07,176280.0,47.7991,47.8946,47.6749,47.8278,176280.0
2017-02-08 13:50:00,50.11,50.21,50.03,50.09,102352.0,47.866,47.9615,47.7896,47.8469,102352.0
2017-02-08 14:00:00,50.12,50.13,49.88,49.91,62424.0,47.8755,47.8851,47.6463,47.6749,62424.0
2017-02-08 14:10:00,49.91,50.13,49.88,50.13,47858.0,47.6749,47.8851,47.6463,47.8851,47858.0
2017-02-08 14:20:00,50.11,50.16,49.99,49.99,55268.0,47.866,47.9137,47.7514,47.7514,55268.0
2017-02-08 14:30:00,50.01,50.17,49.99,50.07,79390.0,47.7705,47.9233,47.7514,47.8278,79390.0
2017-02-08 14:40:00,50.1,50.2,50.09,50.2,65260.0,47.8564,47.952,47.8469,47.952,65260.0
2017-02-08 14:50:00,50.19,50.24,50.1,50.13,61240.0,47.9424,47.9902,47.8564,47.8851,61240.0
2017-02-08 15:00:00,50.13,50.14,49.96,50.09,106760.0,47.8851,47.8946,47.7227,47.8469,106760.0
2017-02-08 15:10:00,50.1,50.14,50.06,50.12,43182.0,47.8564,47.8946,47.8182,47.8755,43182.0
2017-02-08 15:20:00,50.14,50.38,50.08,50.31,81738.0,47.8946,48.1239,47.8373,48.057,81738.0
2017-02-08 15:30:00,50.33,50.37,50.18,50.24,64682.0,48.0761,48.1143,47.9328,47.9902,64682.0
2017-02-08 15:40:00,50.24,50.38,50.19,50.23,114492.0,47.9902,48.1239,47.9424,47.9806,114492.0
2017-02-08 15:50:00,50.24,50.27,50.12,50.26,253384.0,47.9902,48.0188,47.8755,48.0093,253384.0
2017-02-09 09:30:00,50.54,50.93,50.49,50.84,574568.0,48.2767,48.6493,48.229,48.5633,574568.0
2017-02-09 09:40:00,50.86,51.26,50.86,51.12,575528.0,48.5824,48.9645,48.5824,48.8308,575528.0
2017-02-09 09:50:00,51.12,51.34,51.03,51.23,484020.0,48.8308,49.0409,48.7448,48.9358,484020.0
2017-02-09 10:00:00,51.3,51.7,51.3,51.55,484318.0,49.0027,49.3848,49.0027,49.2415,484318.0
2017-02-09 10:10:00,51.55,52.0,51.39,51.8,390852.0,49.2415,49.6713,49.0887,49.4803,390852.0
2017-02-09 10:20:00,51.81,52.07,51.77,52.02,388322.0,49.4899,49.7382,49.4516,49.6905,388322.0
2017-02-09 10:30:00,52.02,52.15,51.79,51.85,188856.0,49.6905,49.8146,49.4708,49.5281,188856.0
2017-02-09 10:40:00,51.88,52.11,51.88,52.01,162330.0,49.5567,49.7764,49.5567,49.6809,162330.0
2017-02-09 10:50:00,52.01,52.15,51.9,52.09,139796.0,49.6809,49.8146,49.5758,49.7573,139796.0
2017-02-09 11:00:00,52.1,52.19,52.02,52.11,188816.0,49.7669,49.8528,49.6905,49.7764,188816.0
2017-02-09 11:10:00,52.1,52.32,52.1,52.29,221782.0,49.7669,49.977,49.7669,49.9484,221782.0
2017-02-09 11:20:00,52.27,52.55,52.23,52.52,276152.0,49.9293,50.1967,49.891,50.1681,276152.0
2017-02-09 11:30:00,52.53,52.56,52.4,52.52,163764.0,50.1776,50.2063,50.0534,50.1681,163764.0
2017-02-09 11:40:00,52.52,52.71,52.42,52.48,196350.0,50.1681,50.3496,50.0725,50.1299,196350.0
2017-02-09 11:50:00,52.5,52.51,52.35,52.4,131760.0,50.149,50.1585,50.0057,50.0534,131760.0
2017-02-09 12:00:00,52.4,52.5,52.35,52.47,103298.0,50.0534,50.149,50.0057,50.1203,103298.0
2017-02-09 12:10:00,52.5,52.58,52.49,52.52,42712.0,50.149,50.2254,50.1394,50.1681,42712.0
2017-02-09 12:20:00,52.54,52.55,52.33,52.37,94394.0,50.1872,50.1967,49.9866,50.0248,94394.0
2017-02-09 12:30:00,52.36,52.42,52.26,52.41,92790.0,50.0152,50.0725,49.9197,50.063,92790.0
2017-02-09 12:40:00,52.42,52.5,52.3,52.3,130466.0,50.0725,50.149,49.9579,49.9579,130466.0
2017-02-09 12:50:00,52.32,52.37,52.21,52.34,91576.0,49.977,50.0248,49.8719,49.9961,91576.0
2017-02-09 13:00:00,52.32,52.35,52.29,52.3,45496.0,49.977,50.0057,49.9484,49.9579,45496.0
2017-02-09 13:10:00,52.27,52.47,52.27,52.41,66220.0,49.9293,50.1203,49.9293,50.063,66220.0
2017-02-09 13:20:00,52.39,52.41,52.33,52.4,24660.0,50.0439,50.063,49.9866,50.0534,24660.0
2017-02-09 13:30:00,52.37,52.37,52.26,52.29,71388.0,50.0248,50.0248,49.9197,49.9484,71388.0
2017-02-09 13:40:00,52.33,52.38,52.29,52.37,51606.0,49.9866,50.0343,49.9484,50.0248,51606.0
2017-02-09 13:50:00,52.39,52.48,52.39,52.46,58468.0,50.0439,50.1299,50.0439,50.1107,58468.0
2017-02-09 14:00:00,52.46,52.5,52.44,52.49,107182.0,50.1107,50.149,50.0916,50.1394,107182.0
2017-02-09 14:10:00,52.49,52.49,52.41,52.43,29994.0,50.1394,50.1394,50.063,50.0821,29994.0
2017-02-09 14:20:00,52.43,52.43,52.28,52.3,51878.0,50.0821,50.0821,49.9388,49.9579,51878.0
2017-02-09 14:30:00,52.32,52.52,52.31,52.48,81260.0,49.977,50.1681,49.9675,50.1299,81260.0
2017-02-09 14:40:00,52.48,52.54,52.37,52.48,75978.0,50.1299,50.1872,50.0248,50.1299,75978.0
2017-02-09 14:50:00,52.49,52.53,52.43,52.48,28436.0,50.1394,50.1776,50.0821,50.1299,28436.0
2017-02-09 15:00:00,52.46,52.5,52.42,52.48,78438.0,50.1107,50.149,50.0725,50.1299,78438.0
2017-02-09 15:10:00,52.49,52.49,52.4,52.41,36930.0,50.1394,50.1394,50.0534,50.063,36930.0
2017-02-09 15:20:00,52.4,52.47,52.37,52.45,51374.0,50.0534,50.1203,50.0248,50.1012,51374.0
2017-02-09 15:30:00,52.46,52.46,52.3,52.38,109728.0,50.1107,50.1107,49.9579,50.0343,109728.0
2017-02-09 15:40:00,52.38,52.4,52.2,52.21,166478.0,50.0343,50.0534,49.8624,49.8719,166478.0
2017-02-09 15:50:00,52.22,52.42,52.22,52.35,371852.0,49.8815,50.0725,49.8815,50.0057,371852.0
2017-02-10 09:30:00,53.33,53.51,52.9,53.07,707592.0,50.9418,51.1137,50.531,50.6934,707592.0
2017-02-10 09:40:00,53.09,53.3,52.95,53.12,332464.0,50.7125,50.9131,50.5788,50.7412,332464.0
2017-02-10 09:50:00,53.13,53.25,52.79,52.87,243390.0,50.7507,50.8654,50.426,50.5024,243390.0
2017-02-10 10:00:00,52.85,52.96,52.67,52.87,254470.0,50.4833,50.5884,50.3113,50.5024,254470.0
2017-02-10 10:10:00,52.82,53.12,52.81,52.93,205458.0,50.4546,50.7412,50.4451,50.5597,205458.0
2017-02-10 10:20:00,52.95,53.15,52.84,53.12,199146.0,50.5788,50.7698,50.4737,50.7412,199146.0
2017-02-10 10:30:00,53.1,53.37,53.08,53.35,184090.0,50.7221,50.98,50.703,50.9609,184090.0
2017-02-10 10:40:00,53.36,53.4,53.15,53.3,125756.0,50.9704,51.0087,50.7698,50.9131,125756.0
2017-02-10 10:50:00,53.26,53.32,53.12,53.25,144238.0,50.8749,50.9322,50.7412,50.8654,144238.0
2017-02-10 11:00:00,53.27,53.3,53.08,53.15,66706.0,50.8845,50.9131,50.703,50.7698,66706.0
2017-02-10 11:10:00,53.15,53.27,53.12,53.23,74244.0,50.7698,50.8845,50.7412,50.8463,74244.0
2017-02-10 11:20:00,53.24,53.27,53.12,53.13,89820.0,50.8558,50.8845,50.7412,50.7507,89820.0
2017-02-10 11:30:00,53.14,53.24,53.08,53.12,146850.0,50.7603,50.8558,50.703,50.7412,146850.0
2017-02-10 11:40:00,53.11,53.24,53.1,53.19,24930.0,50.7316,50.8558,50.7221,50.8081,24930.0
2017-02-10 11:50:00,53.21,53.24,53.1,53.22,85442.0,50.8272,50.8558,50.7221,50.8367,85442.0
2017-02-10 12:00:00,53.24,53.24,53.07,53.19,87396.0,50.8558,50.8558,50.6934,50.8081,87396.0
2017-02-10 12:10:00,53.19,53.23,53.15,53.18,38600.0,50.8081,50.8463,50.7698,50.7985,38600.0
2017-02-10 12:20:00,53.18,53.3,53.15,53.26,56324.0,50.7985,50.9131,50.7698,50.8749,56324.0
2017-02-10 12:30:00,53.24,53.34,53.22,53.31,87116.0,50.8558,50.9513,50.8367,50.9227,87116.0
2017-02-10 12:40:00,53.28,53.35,53.26,53.35,72476.0,50.894,50.9609,50.8749,50.9609,72476.0
2017-02-10 12:50:00,53.35,53.42,53.31,53.39,74930.0,50.9609,51.0278,50.9227,50.9991,74930.0
2017-02-10 13:00:00,53.38,53.5,53.38,53.49,135082.0,50.9895,51.1042,50.9895,51.0946,135082.0
2017-02-10 13:10:00,53.47,53.85,53.44,53.72,417402.0,51.0755,51.4385,51.0469,51.3143,417402.0
2017-02-10 13:20:00,53.73,53.8,53.6,53.63,55564.0,51.3239,51.3907,51.1997,51.2284,55564.0
2017-02-10 13:30:00,53.62,53.73,53.6,53.7,52816.0,51.2188,51.3239,51.1997,51.2952,52816.0
2017-02-10 13:40:00,53.73,53.98,53.73,53.97,148996.0,51.3239,51.5627,51.3239,51.5531,148996.0
2017-02-10 13:50:00,53.95,54.0,53.75,53.79,52534.0,51.534,51.5818,51.343,51.3812,52534.0
2017-02-10 14:00:00,53.75,53.76,53.63,53.72,57706.0,51.343,51.3525,51.2284,51.3143,57706.0
2017-02-10 14:10:00,53.72,53.83,53.72,53.8,56804.0,51.3143,51.4194,51.3143,51.3907,56804.0
2017-02-10 14:20:00,53.8,53.86,53.74,53.75,73054.0,51.3907,51.4481,51.3334,51.343,73054.0
2017-02-10 14:30:00,53.74,53.8,53.57,53.6,46210.0,51.3334,51.3907,51.171,51.1997,46210.0
2017-02-10 14:40:00,53.6,53.63,53.53,53.59,27468.0,51.1997,51.2284,51.1328,51.1901,27468.0
2017-02-10 14:50:00,53.58,53.58,53.36,53.45,103478.0,51.1806,51.1806,50.9704,51.0564,103478.0
2017-02-10 15:00:00,53.43,53.55,53.43,53.48,115300.0,51.0373,51.1519,51.0373,51.0851,115300.0
2017-02-10 15:10:00,53.49,53.6,53.4,53.45,53212.0,51.0946,51.1997,51.0087,51.0564,53212.0
2017-02-10 15:20:00,53.45,53.54,53.42,53.52,32042.0,51.0564,51.1424,51.0278,51.1233,32042.0
2017-02-10 15:30:00,53.5,53.54,53.47,53.52,79220.0,51.1042,51.1424,51.0755,51.1233,79220.0
2017-02-10 15:40:00,53.54,53.57,53.51,53.54,91802.0,51.1424,51.171,51.1137,51.1424,91802.0
2017-02-10 15:50:00,53.56,53.71,53.52,53.55,456608.0,51.1615,51.3048,51.1233,51.1519,456608.0
2017-02-13 09:30:00,54.47,54.95,54.24,54.87,491758.0,52.0307,52.4892,51.811,52.4128,491758.0
2017-02-13 09:40:00,54.92,54.99,54.52,54.59,337180.0,52.4606,52.5274,52.0785,52.1454,337180.0
2017-02-13 09:50:00,54.59,54.65,54.28,54.49,305472.0,52.1454,52.2027,51.8492,52.0498,305472.0
2017-02-13 10:00:00,54.49,54.74,54.4,54.71,290700.0,52.0498,52.2886,51.9639,52.26,290700.0
2017-02-13 10:10:00,54.72,54.76,54.45,54.45,144372.0,52.2695,52.3077,52.0116,52.0116,144372.0
2017-02-13 10:20:00,54.51,54.66,54.3,54.41,169418.0,52.0689,52.2122,51.8683,51.9734,169418.0
2017-02-13 10:30:00,54.38,54.5,54.12,54.27,115428.0,51.9448,52.0594,51.6964,51.8397,115428.0
2017-02-13 10:40:00,54.29,54.55,54.29,54.52,83632.0,51.8588,52.1072,51.8588,52.0785,83632.0
2017-02-13 10:50:00,54.51,54.59,54.42,54.59,57204.0,52.0689,52.1454,51.983,52.1454,57204.0
2017-02-13 11:00:00,54.59,54.65,54.45,54.51,71186.0,52.1454,52.2027,52.0116,52.0689,71186.0
2017-02-13 11:10:00,54.5,54.52,54.21,54.29,127216.0,52.0594,52.0785,51.7824,51.8588,127216.0
2017-02-13 11:20:00,54.27,54.5,54.22,54.4,117048.0,51.8397,52.0594,51.7919,51.9639,117048.0
2017-02-13 11:30:00,54.42,54.44,54.13,54.23,99446.0,51.983,52.0021,51.706,51.8015,99446.0
2017-02-13 11:40:00,54.22,54.27,54.15,54.21,113166.0,51.7919,51.8397,51.7251,51.7824,113166.0
2017-02-13 11:50:00,54.21,54.21,54.02,54.04,131472.0,51.7824,51.7824,51.6009,51.62,131472.0
2017-02-13 12:00:00,54.09,54.25,54.02,54.21,149030.0,51.6678,51.8206,51.6009,51.7824,149030.0
2017-02-13 12:10:00,54.2,54.23,54.05,54.1,74228.0,51.7728,51.8015,51.6295,51.6773,74228.0
2017-02-13 12:20:00,54.1,54.13,54.02,54.08,51618.0,51.6773,51.706,51.6009,51.6582,51618.0
2017-02-13 12:30:00,54.08,54.2,54.08,54.18,53518.0,51.6582,51.7728,51.6582,51.7537,53518.0
2017-02-13 12:40:00,54.16,54.27,54.1,54.12,100494.0,51.7346,51.8397,51.6773,51.6964,100494.0
2017-02-13 12:50:00,54.12,54.24,54.1,54.22,56468.0,51.6964,51.811,51.6773,51.7919,56468.0
2017-02-13 13:00:00,54.21,54.32,54.17,54.17,52160.0,51.7824,51.8875,51.7442,51.7442,52160.0
2017-02-13 13:10:00,54.17,54.31,54.17,54.31,41552.0,51.7442,51.8779,51.7442,51.8779,41552.0
2017-02-13 13:20:00,54.32,54.47,54.3,54.46,89222.0,51.8875,52.0307,51.8683,52.0212,89222.0
2017-02-13 13:30:00,54.49,54.49,54.38,54.38,25692.0,52.0498,52.0498,51.9448,51.9448,25692.0
2017-02-13 13:40:00,54.4,54.41,54.23,54.23,31884.0,51.9639,51.9734,51.8015,51.8015,31884.0
2017-02-13 13:50:00,54.26,54.27,54.2,54.22,40160.0,51.8301,51.8397,51.7728,51.7919,40160.0
2017-02-13 14:00:00,54.23,54.25,54.13,54.25,42602.0,51.8015,51.8206,51.706,51.8206,42602.0
2017-02-13 14:10:00,54.25,54.27,54.1,54.12,35150.0,51.8206,51.8397,51.6773,51.6964,35150.0
2017-02-13 14:20:00,54.15,54.17,54.08,54.09,44742.0,51.7251,51.7442,51.6582,51.6678,44742.0
2017-02-13 14:30:00,54.1,54.11,54.01,54.06,113394.0,51.6773,51.6869,51.5913,51.6391,113394.0
2017-02-13 14:40:00,54.05,54.07,53.96,54.01,123774.0,51.6295,51.6486,51.5436,51.5913,123774.0
2017-02-13 14:50:00,54.02,54.05,53.9,53.94,79588.0,51.6009,51.6295,51.4863,51.5245,79588.0
2017-02-13 15:00:00,53.92,54.0,53.85,53.99,99868.0,51.5054,51.5818,51.4385,51.5722,99868.0
2017-02-13 15:10:00,54.0,54.01,53.88,53.9,50426.0,51.5818,51.5913,51.4672,51.4863,50426.0
2017-02-13 15:20:00,53.88,53.89,53.74,53.83,108288.0,51.4672,51.4767,51.3334,51.4194,108288.0
2017-02-13 15:30:00,53.83,53.87,53.69,53.86,101146.0,51.4194,51.4576,51.2857,51.4481,101146.0
2017-02-13 15:40:00,53.87,53.97,53.84,53.9,53168.0,51.4576,51.5531,51.4289,51.4863,53168.0
2017-02-13 15:50:00,53.9,54.04,53.88,53.95,166862.0,51.4863,51.62,51.4672,51.534,166862.0
2017-02-14 09:30:00,53.47,53.6,53.13,53.37,425468.0,51.0755,51.1997,50.7507,50.98,425468.0
2017-02-14 09:40:00,53.38,53.44,53.16,53.2,273352.0,50.9895,51.0469,50.7794,50.8176,273352.0
2017-02-14 09:50:00,53.21,53.46,53.21,53.4,142680.0,50.8272,51.066,50.8272,51.0087,142680.0
2017-02-14 10:00:00,53.37,53.68,53.35,53.62,260554.0,50.98,51.2761,50.9609,51.2188,260554.0
2017-02-14 10:10:00,53.6,54.12,53.6,53.85,353348.0,51.1997,51.6964,51.1997,51.4385,353348.0
2017-02-14 10:20:00,53.87,53.95,53.64,53.78,92176.0,51.4576,51.534,51.2379,51.3716,92176.0
2017-02-14 10:30:00,53.8,53.88,53.56,53.7,150746.0,51.3907,51.4672,51.1615,51.2952,150746.0
2017-02-14 10:40:00,53.69,53.73,53.52,53.67,87774.0,51.2857,51.3239,51.1233,51.2666,87774.0
2017-02-14 10:50:00,53.72,53.93,53.7,53.87,105216.0,51.3143,51.5149,51.2952,51.4576,105216.0
2017-02-14 11:00:00,53.82,53.9,53.55,53.68,60154.0,51.4098,51.4863,51.1519,51.2761,60154.0
2017-02-14 11:10:00,53.69,54.03,53.69,53.98,98076.0,51.2857,51.6104,51.2857,51.5627,98076.0
2017-02-14 11:20:00,54.0,54.21,53.95,54.06,170100.0,51.5818,51.7824,51.534,51.6391,170100.0
2017-02-14 11:30:00,54.06,54.16,53.95,53.95,42444.0,51.6391,51.7346,51.534,51.534,42444.0
2017-02-14 11:40:00,53.92,54.01,53.84,53.84,55242.0,51.5054,51.5913,51.4289,51.4289,55242.0
2017-02-14 11:50:00,53.85,54.13,53.8,53.99,62380.0,51.4385,51.706,51.3907,51.5722,62380.0
2017-02-14 12:00:00,54.01,54.09,53.97,54.02,29868.0,51.5913,51.6678,51.5531,51.6009,29868.0
2017-02-14 12:10:00,54.0,54.17,53.99,54.09,36842.0,51.5818,51.7442,51.5722,51.6678,36842.0
2017-02-14 12:20:00,54.07,54.11,53.93,53.96,23514.0,51.6486,51.6869,51.5149,51.5436,23514.0
2017-02-14 12:30:00,53.96,54.12,53.9,54.04,36416.0,51.5436,51.6964,51.4863,51.62,36416.0
2017-02-14 12:40:00,54.04,54.23,54.04,54.1,75190.0,51.62,51.8015,51.62,51.6773,75190.0
2017-02-14 12:50:00,54.14,54.29,54.13,54.2,94822.0,51.7155,51.8588,51.706,51.7728,94822.0
2017-02-14 13:00:00,54.23,54.38,54.18,54.36,47382.0,51.8015,51.9448,51.7537,51.9257,47382.0
2017-02-14 13:10:00,54.38,54.49,54.34,54.37,137930.0,51.9448,52.0498,51.9066,51.9352,137930.0
2017-02-14 13:20:00,54.38,54.43,54.35,54.4,39554.0,51.9448,51.9925,51.9161,51.9639,39554.0
2017-02-14 13:30:00,54.42,54.45,54.31,54.43,44340.0,51.983,52.0116,51.8779,51.9925,44340.0
2017-02-14 13:40:00,54.41,54.43,54.33,54.37,27432.0,51.9734,51.9925,51.897,51.9352,27432.0
2017-02-14 13:50:00,54.35,54.38,54.27,54.35,56244.0,51.9161,51.9448,51.8397,51.9161,56244.0
2017-02-14 14:00:00,54.29,54.49,54.29,54.41,32842.0,51.8588,52.0498,51.8588,51.9734,32842.0
2017-02-14 14:10:00,54.42,54.47,54.41,54.42,22102.0,51.983,52.0307,51.9734,51.983,22102.0
2017-02-14 14:20:00,54.4,54.42,54.33,54.34,28908.0,51.9639,51.983,51.897,51.9066,28908.0
2017-02-14 14:30:00,54.33,54.33,54.26,54.26,49176.0,51.897,51.897,51.8301,51.8301,49176.0
2017-02-14 14:40:00,54.27,54.35,54.13,54.15,66664.0,51.8397,51.9161,51.706,51.7251,66664.0
2017-02-14 14:50:00,54.2,54.2,54.08,54.17,62820.0,51.7728,51.7728,51.6582,51.7442,62820.0
2017-02-14 15:00:00,54.15,54.24,54.11,54.21,25738.0,51.7251,51.811,51.6869,51.7824,25738.0
2017-02-14 15:10:00,54.19,54.21,54.11,54.17,39122.0,51.7633,51.7824,51.6869,51.7442,39122.0
2017-02-14 15:20:00,54.16,54.29,54.15,54.25,46602.0,51.7346,51.8588,51.7251,51.8206,46602.0
2017-02-14 15:30:00,54.23,54.45,54.2,54.45,77622.0,51.8015,52.0116,51.7728,52.0116,77622.0
2017-02-14 15:40:00,54.44,54.62,54.44,54.61,156224.0,52.0021,52.174,52.0021,52.1645,156224.0
2017-02-14 15:50:00,54.62,54.67,54.35,54.51,228606.0,52.174,52.2218,51.9161,52.0689,228606.0
2017-02-15 09:30:00,53.76,54.11,53.64,53.96,455588.0,51.3525,51.6869,51.2379,51.5436,455588.0
2017-02-15 09:40:00,53.99,54.44,53.98,54.34,448444.0,51.5722,52.0021,51.5627,51.9066,448444.0
2017-02-15 09:50:00,54.35,54.75,54.29,54.65,343466.0,51.9161,52.2982,51.8588,52.2027,343466.0
2017-02-15 10:00:00,54.58,54.58,54.26,54.35,222042.0,52.1358,52.1358,51.8301,51.9161,222042.0
2017-02-15 10:10:00,54.37,54.5,54.22,54.45,120322.0,51.9352,52.0594,51.7919,52.0116,120322.0
2017-02-15 10:20:00,54.43,54.46,54.21,54.36,129460.0,51.9925,52.0212,51.7824,51.9257,129460.0
2017-02-15 10:30:00,54.37,54.63,54.37,54.46,189750.0,51.9352,52.1836,51.9352,52.0212,189750.0
2017-02-15 10:40:00,54.41,54.6,54.35,54.5,96430.0,51.9734,52.1549,51.9161,52.0594,96430.0
2017-02-15 10:50:00,54.51,54.52,54.31,54.44,129048.0,52.0689,52.0785,51.8779,52.0021,129048.0
2017-02-15 11:00:00,54.43,54.5,54.35,54.49,49742.0,51.9925,52.0594,51.9161,52.0498,49742.0
2017-02-15 11:10:00,54.5,54.73,54.48,54.63,153878.0,52.0594,52.2791,52.0403,52.1836,153878.0
2017-02-15 11:20:00,54.65,54.67,54.57,54.65,51374.0,52.2027,52.2218,52.1263,52.2027,51374.0
2017-02-15 11:30:00,54.68,54.79,54.54,54.59,134550.0,52.2313,52.3364,52.0976,52.1454,134550.0
2017-02-15 11:40:00,54.59,54.59,54.07,54.18,298200.0,52.1454,52.1454,51.6486,51.7537,298200.0
2017-02-15 11:50:00,54.17,54.3,54.12,54.3,154254.0,51.7442,51.8683,51.6964,51.8683,154254.0
2017-02-15 12:00:00,54.27,54.38,54.2,54.25,92804.0,51.8397,51.9448,51.7728,51.8206,92804.0
2017-02-15 12:10:00,54.23,54.49,54.2,54.35,118054.0,51.8015,52.0498,51.7728,51.9161,118054.0
2017-02-15 12:20:00,54.35,54.59,54.27,54.58,122498.0,51.9161,52.1454,51.8397,52.1358,122498.0
2017-02-15 12:30:00,54.55,54.65,54.47,54.62,88082.0,52.1072,52.2027,52.0307,52.174,88082.0
2017-02-15 12:40:00,54.65,54.65,54.53,54.55,49854.0,52.2027,52.2027,52.088,52.1072,49854.0
2017-02-15 12:50:00,54.54,54.75,54.54,54.6,75162.0,52.0976,52.2982,52.0976,52.1549,75162.0
2017-02-15 13:00:00,54.6,54.75,54.6,54.7,80258.0,52.1549,52.2982,52.1549,52.2504,80258.0
2017-02-15 13:10:00,54.72,54.72,54.48,54.63,47910.0,52.2695,52.2695,52.0403,52.1836,47910.0
2017-02-15 13:20:00,54.62,54.74,54.61,54.72,30384.0,52.174,52.2886,52.1645,52.2695,30384.0
2017-02-15 13:30:00,54.74,54.9,54.72,54.75,125452.0,52.2886,52.4415,52.2695,52.2982,125452.0
2017-02-15 13:40:00,54.77,55.0,54.77,54.94,115428.0,52.3173,52.537,52.3173,52.4797,115428.0
2017-02-15 13:50:00,54.94,55.19,54.94,55.05,227544.0,52.4797,52.7185,52.4797,52.5848,227544.0
2017-02-15 14:00:00,55.08,55.14,54.95,54.98,71540.0,52.6134,52.6707,52.4892,52.5179,71540.0
2017-02-15 14:10:00,54.98,55.11,54.91,54.99,77866.0,52.5179,52.6421,52.451,52.5274,77866.0
2017-02-15 14:20:00,54.98,55.32,54.97,55.32,105652.0,52.5179,52.8427,52.5083,52.8427,105652.0
2017-02-15 14:30:00,55.32,55.32,55.2,55.22,41494.0,52.8427,52.8427,52.728,52.7471,41494.0
2017-02-15 14:40:00,55.2,55.32,55.13,55.16,81742.0,52.728,52.8427,52.6612,52.6898,81742.0
2017-02-15 14:50:00,55.2,55.45,55.2,55.43,87826.0,52.728,52.9668,52.728,52.9477,87826.0
2017-02-15 15:00:00,55.44,55.51,55.32,55.35,119998.0,52.9573,53.0242,52.8427,52.8713,119998.0
2017-02-15 15:10:00,55.41,55.65,55.4,55.52,140344.0,52.9286,53.1579,52.9191,53.0337,140344.0
2017-02-15 15:20:00,55.52,55.59,55.41,55.42,132520.0,53.0337,53.1006,52.9286,52.9382,132520.0
2017-02-15 15:30:00,55.43,55.49,55.36,55.46,59338.0,52.9477,53.0051,52.8809,52.9764,59338.0
2017-02-15 15:40:00,55.43,55.49,55.33,55.39,102230.0,52.9477,53.0051,52.8522,52.9095,102230.0
2017-02-15 15:50:00,55.42,55.45,55.27,55.42,153612.0,52.9382,52.9668,52.7949,52.9382,153612.0
2017-02-16 09:30:00,55.26,55.72,55.09,55.56,295386.0,52.7854,53.2248,52.623,53.0719,295386.0
2017-02-16 09:40:00,55.59,55.6,55.22,55.24,272058.0,53.1006,53.1101,52.7471,52.7663,272058.0
2017-02-16 09:50:00,55.22,55.26,54.98,55.08,221104.0,52.7471,52.7854,52.5179,52.6134,221104.0
2017-02-16 10:00:00,55.06,55.08,54.71,55.08,257212.0,52.5943,52.6134,52.26,52.6134,257212.0
2017-02-16 10:10:00,55.12,55.15,54.68,54.69,141086.0,52.6516,52.6803,52.2313,52.2409,141086.0
2017-02-16 10:20:00,54.69,54.92,54.69,54.81,189218.0,52.2409,52.4606,52.2409,52.3555,189218.0
2017-02-16 10:30:00,54.79,55.04,54.75,54.93,115316.0,52.3364,52.5752,52.2982,52.4701,115316.0
2017-02-16 10:40:00,54.94,55.0,54.54,54.56,179594.0,52.4797,52.537,52.0976,52.1167,179594.0
2017-02-16 10:50:00,54.57,54.6,54.1,54.48,340980.0,52.1263,52.1549,51.6773,52.0403,340980.0
2017-02-16 11:00:00,54.45,54.47,53.9,54.09,210388.0,52.0116,52.0307,51.4863,51.6678,210388.0
2017-02-16 11:10:00,54.03,54.16,53.83,54.15,199706.0,51.6104,51.7346,51.4194,51.7251,199706.0
2017-02-16 11:20:00,54.16,54.31,54.09,54.26,82944.0,51.7346,51.8779,51.6678,51.8301,82944.0
2017-02-16 11:30:00,54.3,54.4,54.12,54.24,92326.0,51.8683,51.9639,51.6964,51.811,92326.0
2017-02-16 11:40:00,54.18,54.42,54.15,54.23,75742.0,51.7537,51.983,51.7251,51.8015,75742.0
2017-02-16 11:50:00,54.27,54.44,54.25,54.36,62260.0,51.8397,52.0021,51.8206,51.9257,62260.0
2017-02-16 12:00:00,54.38,54.4,54.04,54.04,87330.0,51.9448,51.9639,51.62,51.62,87330.0
2017-02-16 12:10:00,54.05,54.18,53.98,54.13,66910.0,51.6295,51.7537,51.5627,51.706,66910.0
2017-02-16 12:20:00,54.15,54.33,54.14,54.28,96198.0,51.7251,51.897,51.7155,51.8492,96198.0
2017-02-16 12:30:00,54.3,54.48,54.17,54.4,117748.0,51.8683,52.0403,51.7442,51.9639,117748.0
2017-02-16 12:40:00,54.42,54.56,54.35,54.43,156664.0,51.983,52.1167,51.9161,51.9925,156664.0
2017-02-16 12:50:00,54.44,54.67,54.44,54.46,96280.0,52.0021,52.2218,52.0021,52.0212,96280.0
2017-02-16 13:00:00,54.44,54.48,54.26,54.46,78684.0,52.0021,52.0403,51.8301,52.0212,78684.0
2017-02-16 13:10:00,54.43,54.46,54.29,54.35,29536.0,51.9925,52.0212,51.8588,51.9161,29536.0
2017-02-16 13:20:00,54.37,54.44,54.22,54.32,57116.0,51.9352,52.0021,51.7919,51.8875,57116.0
2017-02-16 13:30:00,54.34,54.35,54.18,54.34,65954.0,51.9066,51.9161,51.7537,51.9066,65954.0
2017-02-16 13:40:00,54.37,54.38,54.23,54.25,32498.0,51.9352,51.9448,51.8015,51.8206,32498.0
2017-02-16 13:50:00,54.3,54.35,54.19,54.31,25114.0,51.8683,51.9161,51.7633,51.8779,25114.0
2017-02-16 14:00:00,54.31,54.37,54.26,54.31,43000.0,51.8779,51.9352,51.8301,51.8779,43000.0
2017-02-16 14:10:00,54.33,54.37,54.1,54.1,61346.0,51.897,51.9352,51.6773,51.6773,61346.0
2017-02-16 14:20:00,54.09,54.18,54.04,54.18,37672.0,51.6678,51.7537,51.62,51.7537,37672.0
2017-02-16 14:30:00,54.2,54.21,54.02,54.04,24804.0,51.7728,51.7824,51.6009,51.62,24804.0
2017-02-16 14:40:00,54.05,54.33,54.04,54.23,75644.0,51.6295,51.897,51.62,51.8015,75644.0
2017-02-16 14:50:00,54.25,54.38,54.17,54.34,26568.0,51.8206,51.9448,51.7442,51.9066,26568.0
2017-02-16 15:00:00,54.25,54.43,54.24,54.3,70096.0,51.8206,51.9925,51.811,51.8683,70096.0
2017-02-16 15:10:00,54.37,54.41,54.26,54.27,34434.0,51.9352,51.9734,51.8301,51.8397,34434.0
2017-02-16 15:20:00,54.3,54.48,54.27,54.46,66092.0,51.8683,52.0403,51.8397,52.0212,66092.0
2017-02-16 15:30:00,54.46,54.71,54.43,54.68,162954.0,52.0212,52.26,51.9925,52.2313,162954.0
2017-02-16 15:40:00,54.7,54.7,54.5,54.51,113920.0,52.2504,52.2504,52.0594,52.0689,113920.0
2017-02-16 15:50:00,54.54,54.94,54.54,54.92,362516.0,52.0976,52.4797,52.0976,52.4606,362516.0
2017-02-17 09:30:00,54.05,54.55,53.9,53.97,544636.0,51.6295,52.1072,51.4863,51.5531,544636.0
2017-02-17 09:40:00,53.99,54.38,53.84,54.32,252956.0,51.5722,51.9448,51.4289,51.8875,252956.0
2017-02-17 09:50:00,54.32,54.47,54.11,54.47,137698.0,51.8875,52.0307,51.6869,52.0307,137698.0
2017-02-17 10:00:00,54.48,54.67,54.29,54.41,172618.0,52.0403,52.2218,51.8588,51.9734,172618.0
2017-02-17 10:10:00,54.4,54.74,54.31,54.6,207130.0,51.9639,52.2886,51.8779,52.1549,207130.0
2017-02-17 10:20:00,54.6,54.64,54.33,54.47,145148.0,52.1549,52.1931,51.897,52.0307,145148.0
2017-02-17 10:30:00,54.47,54.52,54.16,54.33,134294.0,52.0307,52.0785,51.7346,51.897,134294.0
2017-02-17 10:40:00,54.31,54.42,54.24,54.33,141892.0,51.8779,51.983,51.811,51.897,141892.0
2017-02-17 10:50:00,54.31,54.34,54.05,54.07,151070.0,51.8779,51.9066,51.6295,51.6486,151070.0
2017-02-17 11:00:00,54.08,54.24,53.91,54.08,158048.0,51.6582,51.811,51.4958,51.6582,158048.0
2017-02-17 11:10:00,54.09,54.29,54.02,54.05,118860.0,51.6678,51.8588,51.6009,51.6295,118860.0
2017-02-17 11:20:00,54.03,54.13,53.97,54.03,81820.0,51.6104,51.706,51.5531,51.6104,81820.0
2017-02-17 11:30:00,54.08,54.24,54.07,54.18,101118.0,51.6582,51.811,51.6486,51.7537,101118.0
2017-02-17 11:40:00,54.16,54.26,54.1,54.25,63628.0,51.7346,51.8301,51.6773,51.8206,63628.0
2017-02-17 11:50:00,54.24,54.38,54.19,54.27,90598.0,51.811,51.9448,51.7633,51.8397,90598.0
2017-02-17 12:00:00,54.26,54.39,54.18,54.38,76852.0,51.8301,51.9543,51.7537,51.9448,76852.0
2017-02-17 12:10:00,54.38,54.45,54.31,54.44,48260.0,51.9448,52.0116,51.8779,52.0021,48260.0
2017-02-17 12:20:00,54.45,54.52,54.35,54.36,142798.0,52.0116,52.0785,51.9161,51.9257,142798.0
2017-02-17 12:30:00,54.35,54.39,54.22,54.32,69978.0,51.9161,51.9543,51.7919,51.8875,69978.0
2017-02-17 12:40:00,54.32,54.33,54.13,54.22,81358.0,51.8875,51.897,51.706,51.7919,81358.0
2017-02-17 12:50:00,54.23,54.32,54.17,54.3,91224.0,51.8015,51.8875,51.7442,51.8683,91224.0
2017-02-17 13:00:00,54.33,54.37,54.2,54.21,63288.0,51.897,51.9352,51.7728,51.7824,63288.0
2017-02-17 13:10:00,54.23,54.34,54.23,54.33,23940.0,51.8015,51.9066,51.8015,51.897,23940.0
2017-02-17 13:20:00,54.33,54.43,54.3,54.43,45960.0,51.897,51.9925,51.8683,51.9925,45960.0
2017-02-17 13:30:00,54.42,54.49,54.39,54.45,57590.0,51.983,52.0498,51.9543,52.0116,57590.0
2017-02-17 13:40:00,54.45,54.51,54.4,54.4,69516.0,52.0116,52.0689,51.9639,51.9639,69516.0
2017-02-17 13:50:00,54.38,54.49,54.32,54.44,44742.0,51.9448,52.0498,51.8875,52.0021,44742.0
2017-02-17 14:00:00,54.47,54.52,54.44,54.5,30168.0,52.0307,52.0785,52.0021,52.0594,30168.0
2017-02-17 14:10:00,54.51,54.63,54.49,54.54,80008.0,52.0689,52.1836,52.0498,52.0976,80008.0
2017-02-17 14:20:00,54.54,54.65,54.52,54.6,58340.0,52.0976,52.2027,52.0785,52.1549,58340.0
2017-02-17 14:30:00,54.6,54.69,54.55,54.61,93634.0,52.1549,52.2409,52.1072,52.1645,93634.0
2017-02-17 14:40:00,54.63,54.74,54.6,54.71,81460.0,52.1836,52.2886,52.1549,52.26,81460.0
2017-02-17 14:50:00,54.71,54.72,54.54,54.55,80206.0,52.26,52.2695,52.0976,52.1072,80206.0
2017-02-17 15:00:00,54.56,54.7,54.55,54.67,60208.0,52.1167,52.2504,52.1072,52.2218,60208.0
2017-02-17 15:10:00,54.63,54.73,54.63,54.72,54966.0,52.1836,52.2791,52.1836,52.2695,54966.0
2017-02-17 15:20:00,54.72,54.74,54.6,54.62,41278.0,52.2695,52.2886,52.1549,52.174,41278.0
2017-02-17 15:30:00,54.64,54.72,54.58,54.62,61564.0,52.1931,52.2695,52.1358,52.174,61564.0
2017-02-17 15:40:00,54.61,54.75,54.6,54.68,95500.0,52.1645,52.2982,52.1549,52.2313,95500.0
2017-02-17 15:50:00,54.73,54.9,54.7,54.86,189012.0,52.2791,52.4415,52.2504,52.4033,189012.0
2017-02-21 09:30:00,55.16,56.06,55.16,56.05,765722.0,52.6898,53.5495,52.6898,53.54,765722.0
2017-02-21 09:40:00,56.05,56.1,55.81,55.86,326222.0,53.54,53.5877,53.3107,53.3585,326222.0
2017-02-21 09:50:00,55.88,56.17,55.88,55.98,303268.0,53.3776,53.6546,53.3776,53.4731,303268.0
2017-02-21 10:00:00,56.02,56.24,55.99,56.21,195502.0,53.5113,53.7215,53.4827,53.6928,195502.0
2017-02-21 10:10:00,56.23,56.27,56.1,56.23,157382.0,53.7119,53.7501,53.5877,53.7119,157382.0
2017-02-21 10:20:00,56.16,56.24,55.9,56.02,189376.0,53.6451,53.7215,53.3967,53.5113,189376.0
2017-02-21 10:30:00,56.02,56.03,55.88,55.9,89974.0,53.5113,53.5209,53.3776,53.3967,89974.0
2017-02-21 10:40:00,55.92,56.13,55.82,55.83,186766.0,53.4158,53.6164,53.3203,53.3298,186766.0
2017-02-21 10:50:00,55.88,55.9,55.6,55.6,219436.0,53.3776,53.3967,53.1101,53.1101,219436.0
2017-02-21 11:00:00,55.63,55.74,55.58,55.59,112852.0,53.1388,53.2439,53.091,53.1006,112852.0
2017-02-21 11:10:00,55.59,55.81,55.52,55.77,186226.0,53.1006,53.3107,53.0337,53.2725,186226.0
2017-02-21 11:20:00,55.77,55.79,55.27,55.31,249288.0,53.2725,53.2916,52.7949,52.8331,249288.0
2017-02-21 11:30:00,55.27,55.55,55.25,55.43,139884.0,52.7949,53.0624,52.7758,52.9477,139884.0
2017-02-21 11:40:00,55.46,55.63,55.46,55.5,82908.0,52.9764,53.1388,52.9764,53.0146,82908.0
2017-02-21 11:50:00,55.49,55.7,55.45,55.63,64000.0,53.0051,53.2057,52.9668,53.1388,64000.0
2017-02-21 12:00:00,55.66,55.76,55.63,55.66,69978.0,53.1674,53.263,53.1388,53.1674,69978.0
2017-02-21 12:10:00,55.65,55.66,55.6,55.61,36062.0,53.1579,53.1674,53.1101,53.1197,36062.0
2017-02-21 12:20:00,55.63,55.79,55.57,55.7,51680.0,53.1388,53.2916,53.0815,53.2057,51680.0
2017-02-21 12:30:00,55.69,55.73,55.62,55.63,38852.0,53.1961,53.2343,53.1292,53.1388,38852.0
2017-02-21 12:40:00,55.62,55.63,55.52,55.62,74766.0,53.1292,53.1388,53.0337,53.1292,74766.0
2017-02-21 12:50:00,55.61,55.63,55.51,55.52,36076.0,53.1197,53.1388,53.0242,53.0337,36076.0
2017-02-21 13:00:00,55.52,55.54,55.43,55.46,69726.0,53.0337,53.0528,52.9477,52.9764,69726.0
2017-02-21 13:10:00,55.46,55.56,55.38,55.53,70654.0,52.9764,53.0719,52.9,53.0433,70654.0
2017-02-21 13:20:00,55.56,55.61,55.48,55.58,61502.0,53.0719,53.1197,52.9955,53.091,61502.0
2017-02-21 13:30:00,55.55,55.59,55.45,55.45,34224.0,53.0624,53.1006,52.9668,52.9668,34224.0
2017-02-21 13:40:00,55.45,55.52,55.43,55.52,49500.0,52.9668,53.0337,52.9477,53.0337,49500.0
2017-02-21 13:50:00,55.5,55.58,55.43,55.57,23240.0,53.0146,53.091,52.9477,53.0815,23240.0
2017-02-21 14:00:00,55.51,55.68,55.49,55.66,44346.0,53.0242,53.1865,53.0051,53.1674,44346.0
2017-02-21 14:10:00,55.66,55.75,55.65,55.7,66852.0,53.1674,53.2534,53.1579,53.2057,66852.0
2017-02-21 14:20:00,55.74,55.86,55.74,55.81,83326.0,53.2439,53.3585,53.2439,53.3107,83326.0
2017-02-21 14:30:00,55.81,55.87,55.79,55.84,27872.0,53.3107,53.368,53.2916,53.3394,27872.0
2017-02-21 14:40:00,55.83,55.97,55.8,55.96,99662.0,53.3298,53.4636,53.3012,53.454,99662.0
2017-02-21 14:50:00,55.96,55.96,55.8,55.82,62314.0,53.454,53.454,53.3012,53.3203,62314.0
2017-02-21 15:00:00,55.82,55.93,55.78,55.92,45852.0,53.3203,53.4254,53.2821,53.4158,45852.0
2017-02-21 15:10:00,55.92,55.92,55.85,55.91,43926.0,53.4158,53.4158,53.3489,53.4062,43926.0
2017-02-21 15:20:00,55.9,56.05,55.87,56.04,149660.0,53.3967,53.54,53.368,53.5304,149660.0
2017-02-21 15:30:00,56.04,56.09,55.97,56.0,102726.0,53.5304,53.5782,53.4636,53.4922,102726.0
2017-02-21 15:40:00,56.01,56.05,55.95,56.05,125498.0,53.5018,53.54,53.4445,53.54,125498.0
2017-02-21 15:50:00,56.05,56.22,56.04,56.1,313290.0,53.54,53.7024,53.5304,53.5877,313290.0
2017-02-22 09:30:00,55.9,55.92,55.47,55.54,264984.0,53.3967,53.4158,52.986,53.0528,264984.0
2017-02-22 09:40:00,55.48,55.64,55.35,55.58,197994.0,52.9955,53.1483,52.8713,53.091,197994.0
2017-02-22 09:50:00,55.58,55.62,55.45,55.57,110526.0,53.091,53.1292,52.9668,53.0815,110526.0
2017-02-22 10:00:00,55.57,55.74,55.5,55.61,118080.0,53.0815,53.2439,53.0146,53.1197,118080.0
2017-02-22 10:10:00,55.63,55.85,55.63,55.81,101586.0,53.1388,53.3489,53.1388,53.3107,101586.0
2017-02-22 10:20:00,55.84,55.87,55.72,55.83,78824.0,53.3394,53.368,53.2248,53.3298,78824.0
2017-02-22 10:30:00,55.81,55.92,55.76,55.89,119472.0,53.3107,53.4158,53.263,53.3871,119472.0
2017-02-22 10:40:00,55.9,55.92,55.68,55.74,92670.0,53.3967,53.4158,53.1865,53.2439,92670.0
2017-02-22 10:50:00,55.72,55.74,55.62,55.65,75098.0,53.2248,53.2439,53.1292,53.1579,75098.0
2017-02-22 11:00:00,55.63,55.67,55.45,55.49,147076.0,53.1388,53.177,52.9668,53.0051,147076.0
2017-02-22 11:10:00,55.49,55.49,55.33,55.45,140400.0,53.0051,53.0051,52.8522,52.9668,140400.0
2017-02-22 11:20:00,55.46,55.57,55.32,55.49,110310.0,52.9764,53.0815,52.8427,53.0051,110310.0
2017-02-22 11:30:00,55.49,55.56,55.45,55.46,40200.0,53.0051,53.0719,52.9668,52.9764,40200.0
2017-02-22 11:40:00,55.45,55.46,55.33,55.36,88456.0,52.9668,52.9764,52.8522,52.8809,88456.0
2017-02-22 11:50:00,55.37,55.37,55.14,55.15,149028.0,52.8904,52.8904,52.6707,52.6803,149028.0
2017-02-22 12:00:00,55.13,55.21,55.05,55.18,100022.0,52.6612,52.7376,52.5848,52.7089,100022.0
2017-02-22 12:10:00,55.16,55.31,55.16,55.21,38966.0,52.6898,52.8331,52.6898,52.7376,38966.0
2017-02-22 12:20:00,55.21,55.22,55.1,55.17,38274.0,52.7376,52.7471,52.6325,52.6994,38274.0
2017-02-22 12:30:00,55.19,55.22,55.13,55.22,23428.0,52.7185,52.7471,52.6612,52.7471,23428.0
2017-02-22 12:40:00,55.24,55.3,55.24,55.25,36778.0,52.7663,52.8236,52.7663,52.7758,36778.0
2017-02-22 12:50:00,55.25,55.47,55.25,55.46,67808.0,52.7758,52.986,52.7758,52.9764,67808.0
2017-02-22 13:00:00,55.47,55.54,55.44,55.54,112582.0,52.986,53.0528,52.9573,53.0528,112582.0
2017-02-22 13:10:00,55.53,55.6,55.49,55.5,64482.0,53.0433,53.1101,53.0051,53.0146,64482.0
2017-02-22 13:20:00,55.5,55.6,55.49,55.55,25526.0,53.0146,53.1101,53.0051,53.0624,25526.0
2017-02-22 13:30:00,55.59,55.64,55.52,55.64,107740.0,53.1006,53.1483,53.0337,53.1483,107740.0
2017-02-22 13:40:00,55.6,55.65,55.48,55.49,38940.0,53.1101,53.1579,52.9955,53.0051,38940.0
2017-02-22 13:50:00,55.51,55.52,55.46,55.49,19356.0,53.0242,53.0337,52.9764,53.0051,19356.0
2017-02-22 14:00:00,55.47,55.59,55.27,55.3,83762.0,52.986,53.1006,52.7949,52.8236,83762.0
2017-02-22 14:10:00,55.29,55.45,55.17,55.42,134158.0,52.814,52.9668,52.6994,52.9382,134158.0
2017-02-22 14:20:00,55.39,55.44,55.35,55.4,24768.0,52.9095,52.9573,52.8713,52.9191,24768.0
2017-02-22 14:30:00,55.39,55.39,55.15,55.18,89698.0,52.9095,52.9095,52.6803,52.7089,89698.0
2017-02-22 14:40:00,55.16,55.24,55.1,55.13,88196.0,52.6898,52.7663,52.6325,52.6612,88196.0
2017-02-22 14:50:00,55.1,55.17,55.0,55.06,100204.0,52.6325,52.6994,52.537,52.5943,100204.0
2017-02-22 15:00:00,55.07,55.12,55.01,55.09,37400.0,52.6039,52.6516,52.5466,52.623,37400.0
2017-02-22 15:10:00,55.12,55.17,55.09,55.1,73366.0,52.6516,52.6994,52.623,52.6325,73366.0
2017-02-22 15:20:00,55.08,55.36,55.06,55.35,148738.0,52.6134,52.8809,52.5943,52.8713,148738.0
2017-02-22 15:30:00,55.35,55.47,55.31,55.39,82856.0,52.8713,52.986,52.8331,52.9095,82856.0
2017-02-22 15:40:00,55.38,55.4,55.29,55.33,34236.0,52.9,52.9191,52.814,52.8522,34236.0
2017-02-22 15:50:00,55.33,55.45,55.31,55.44,141996.0,52.8522,52.9668,52.8331,52.9573,141996.0
2017-02-23 09:30:00,55.87,55.9,55.43,55.55,384648.0,53.368,53.3967,52.9477,53.0624,384648.0
2017-02-23 09:40:00,55.49,55.5,54.87,54.92,422898.0,53.0051,53.0146,52.4128,52.4606,422898.0
2017-02-23 09:50:00,54.94,55.08,54.86,55.05,247500.0,52.4797,52.6134,52.4033,52.5848,247500.0
2017-02-23 10:00:00,55.05,55.1,54.5,54.51,322678.0,52.5848,52.6325,52.0594,52.0689,322678.0
2017-02-23 10:10:00,54.51,54.57,54.2,54.46,451778.0,52.0689,52.1263,51.7728,52.0212,451778.0
2017-02-23 10:20:00,54.46,54.46,54.01,54.06,237586.0,52.0212,52.0212,51.5913,51.6391,237586.0
2017-02-23 10:30:00,54.06,54.33,53.95,54.06,288272.0,51.6391,51.897,51.534,51.6391,288272.0
2017-02-23 10:40:00,54.06,54.06,53.77,53.84,418350.0,51.6391,51.6391,51.3621,51.4289,418350.0
2017-02-23 10:50:00,53.88,53.89,53.38,53.61,416342.0,51.4672,51.4767,50.9895,51.2092,416342.0
2017-02-23 11:00:00,53.65,53.7,53.35,53.38,191822.0,51.2475,51.2952,50.9609,50.9895,191822.0
2017-02-23 11:10:00,53.38,53.55,53.18,53.47,259656.0,50.9895,51.1519,50.7985,51.0755,259656.0
2017-02-23 11:20:00,53.45,53.45,53.23,53.38,143906.0,51.0564,51.0564,50.8463,50.9895,143906.0
2017-02-23 11:30:00,53.32,53.79,53.32,53.57,482594.0,50.9322,51.3812,50.9322,51.171,482594.0
2017-02-23 11:40:00,53.58,53.58,53.39,53.48,100524.0,51.1806,51.1806,50.9991,51.0851,100524.0
2017-02-23 11:50:00,53.48,53.63,53.47,53.52,69602.0,51.0851,51.2284,51.0755,51.1233,69602.0
2017-02-23 12:00:00,53.55,53.78,53.48,53.7,86724.0,51.1519,51.3716,51.0851,51.2952,86724.0
2017-02-23 12:10:00,53.74,54.1,53.67,53.97,226034.0,51.3334,51.6773,51.2666,51.5531,226034.0
2017-02-23 12:20:00,53.98,54.21,53.95,54.13,140734.0,51.5627,51.7824,51.534,51.706,140734.0
2017-02-23 12:30:00,54.11,54.73,54.1,54.56,310690.0,51.6869,52.2791,51.6773,52.1167,310690.0
2017-02-23 12:40:00,54.57,54.59,54.34,54.45,111894.0,52.1263,52.1454,51.9066,52.0116,111894.0
2017-02-23 12:50:00,54.47,54.58,54.27,54.27,82474.0,52.0307,52.1358,51.8397,51.8397,82474.0
2017-02-23 13:00:00,54.29,54.42,54.13,54.27,88476.0,51.8588,51.983,51.706,51.8397,88476.0
2017-02-23 13:10:00,54.25,54.26,53.98,54.07,99148.0,51.8206,51.8301,51.5627,51.6486,99148.0
2017-02-23 13:20:00,54.07,54.1,53.97,53.97,40104.0,51.6486,51.6773,51.5531,51.5531,40104.0
2017-02-23 13:30:00,53.98,54.08,53.92,54.05,100600.0,51.5627,51.6582,51.5054,51.6295,100600.0
2017-02-23 13:40:00,54.11,54.24,54.07,54.07,83930.0,51.6869,51.811,51.6486,51.6486,83930.0
2017-02-23 13:50:00,54.06,54.18,54.04,54.17,33380.0,51.6391,51.7537,51.62,51.7442,33380.0
2017-02-23 14:00:00,54.18,54.21,54.05,54.08,49016.0,51.7537,51.7824,51.6295,51.6582,49016.0
2017-02-23 14:10:00,54.05,54.08,53.95,54.04,118186.0,51.6295,51.6582,51.534,51.62,118186.0
2017-02-23 14:20:00,54.0,54.15,53.98,54.09,78794.0,51.5818,51.7251,51.5627,51.6678,78794.0
2017-02-23 14:30:00,54.11,54.16,54.04,54.1,26880.0,51.6869,51.7346,51.62,51.6773,26880.0
2017-02-23 14:40:00,54.1,54.22,54.06,54.18,27952.0,51.6773,51.7919,51.6391,51.7537,27952.0
2017-02-23 14:50:00,54.19,54.24,54.11,54.19,22116.0,51.7633,51.811,51.6869,51.7633,22116.0
2017-02-23 15:00:00,54.2,54.25,54.12,54.12,45584.0,51.7728,51.8206,51.6964,51.6964,45584.0
2017-02-23 15:10:00,54.13,54.21,54.1,54.18,85372.0,51.706,51.7824,51.6773,51.7537,85372.0
2017-02-23 15:20:00,54.2,54.48,54.2,54.31,146910.0,51.7728,52.0403,51.7728,51.8779,146910.0
2017-02-23 15:30:00,54.34,54.34,54.23,54.31,44978.0,51.9066,51.9066,51.8015,51.8779,44978.0
2017-02-23 15:40:00,54.27,54.38,54.22,54.26,51942.0,51.8397,51.9448,51.7919,51.8301,51942.0
2017-02-23 15:50:00,54.28,54.38,54.01,54.35,392600.0,51.8492,51.9448,51.5913,51.9161,392600.0
2017-02-24 09:30:00,52.9,53.29,52.71,53.29,466700.0,50.531,50.9036,50.3496,50.9036,466700.0
2017-02-24 09:40:00,53.23,53.82,53.23,53.45,298062.0,50.8463,51.4098,50.8463,51.0564,298062.0
2017-02-24 09:50:00,53.47,53.81,53.47,53.71,128202.0,51.0755,51.4003,51.0755,51.3048,128202.0
2017-02-24 10:00:00,53.78,53.79,53.35,53.62,133838.0,51.3716,51.3812,50.9609,51.2188,133838.0
2017-02-24 10:10:00,53.59,53.59,53.38,53.51,60372.0,51.1901,51.1901,50.9895,51.1137,60372.0
2017-02-24 10:20:00,53.49,53.72,53.39,53.49,82832.0,51.0946,51.3143,50.9991,51.0946,82832.0
2017-02-24 10:30:00,53.44,53.74,53.35,53.74,75332.0,51.0469,51.3334,50.9609,51.3334,75332.0
2017-02-24 10:40:00,53.73,53.93,53.63,53.74,101876.0,51.3239,51.5149,51.2284,51.3334,101876.0
2017-02-24 10:50:00,53.72,54.05,53.71,54.04,92880.0,51.3143,51.6295,51.3048,51.62,92880.0
2017-02-24 11:00:00,54.0,54.12,53.94,54.0,71382.0,51.5818,51.6964,51.5245,51.5818,71382.0
2017-02-24 11:10:00,54.01,54.18,53.83,53.89,85560.0,51.5913,51.7537,51.4194,51.4767,85560.0
2017-02-24 11:20:00,53.91,53.96,53.81,53.88,36860.0,51.4958,51.5436,51.4003,51.4672,36860.0
2017-02-24 11:30:00,53.93,53.97,53.69,53.77,67908.0,51.5149,51.5531,51.2857,51.3621,67908.0
2017-02-24 11:40:00,53.75,53.94,53.75,53.87,28856.0,51.343,51.5245,51.343,51.4576,28856.0
2017-02-24 11:50:00,53.86,53.91,53.65,53.66,66570.0,51.4481,51.4958,51.2475,51.257,66570.0
2017-02-24 12:00:00,53.66,54.15,53.63,54.14,88592.0,51.257,51.7251,51.2284,51.7155,88592.0
2017-02-24 12:10:00,54.15,54.16,53.95,53.95,52822.0,51.7251,51.7346,51.534,51.534,52822.0
2017-02-24 12:20:00,53.98,54.11,53.97,54.09,44458.0,51.5627,51.6869,51.5531,51.6678,44458.0
2017-02-24 12:30:00,54.08,54.24,53.99,54.04,58296.0,51.6582,51.811,51.5722,51.62,58296.0
2017-02-24 12:40:00,54.02,54.1,53.92,54.09,43876.0,51.6009,51.6773,51.5054,51.6678,43876.0
2017-02-24 12:50:00,54.11,54.15,53.95,54.0,37762.0,51.6869,51.7251,51.534,51.5818,37762.0
2017-02-24 13:00:00,53.96,54.03,53.72,53.73,44298.0,51.5436,51.6104,51.3143,51.3239,44298.0
2017-02-24 13:10:00,53.74,53.86,53.73,53.75,31462.0,51.3334,51.4481,51.3239,51.343,31462.0
2017-02-24 13:20:00,53.77,53.79,53.62,53.73,43076.0,51.3621,51.3812,51.2188,51.3239,43076.0
2017-02-24 13:30:00,53.74,53.84,53.71,53.71,58348.0,51.3334,51.4289,51.3048,51.3048,58348.0
2017-02-24 13:40:00,53.74,53.96,53.74,53.91,64084.0,51.3334,51.5436,51.3334,51.4958,64084.0
2017-02-24 13:50:00,53.96,54.0,53.88,53.99,38480.0,51.5436,51.5818,51.4672,51.5722,38480.0
2017-02-24 14:00:00,53.99,54.05,53.85,53.88,35216.0,51.5722,51.6295,51.4385,51.4672,35216.0
2017-02-24 14:10:00,53.88,53.95,53.85,53.93,28906.0,51.4672,51.534,51.4385,51.5149,28906.0
2017-02-24 14:20:00,54.0,54.01,53.88,53.99,27836.0,51.5818,51.5913,51.4672,51.5722,27836.0
2017-02-24 14:30:00,54.0,54.11,53.99,54.0,51722.0,51.5818,51.6869,51.5722,51.5818,51722.0
2017-02-24 14:40:00,53.99,54.07,53.99,54.04,22762.0,51.5722,51.6486,51.5722,51.62,22762.0
2017-02-24 14:50:00,54.04,54.11,53.94,53.94,41920.0,51.62,51.6869,51.5245,51.5245,41920.0
2017-02-24 15:00:00,53.97,54.01,53.75,53.79,57186.0,51.5531,51.5913,51.343,51.3812,57186.0
2017-02-24 15:10:00,53.82,53.84,53.77,53.82,38020.0,51.4098,51.4289,51.3621,51.4098,38020.0
2017-02-24 15:20:00,53.82,54.01,53.82,53.97,71660.0,51.4098,51.5913,51.4098,51.5531,71660.0
2017-02-24 15:30:00,53.96,54.08,53.94,53.99,68064.0,51.5436,51.6582,51.5245,51.5722,68064.0
2017-02-24 15:40:00,53.99,54.18,53.99,54.15,158546.0,51.5722,51.7537,51.5722,51.7251,158546.0
2017-02-24 15:50:00,54.16,54.27,54.04,54.27,365466.0,51.7346,51.8397,51.62,51.8397,365466.0
2017-02-27 09:30:00,53.97,54.1,53.77,53.84,191030.0,51.5531,51.6773,51.3621,51.4289,191030.0
2017-02-27 09:40:00,53.85,54.75,53.78,54.65,269474.0,51.4385,52.2982,51.3716,52.2027,269474.0
2017-02-27 09:50:00,54.65,55.08,54.58,55.0,274836.0,52.2027,52.6134,52.1358,52.537,274836.0
2017-02-27 10:00:00,55.04,55.18,54.74,55.18,217162.0,52.5752,52.7089,52.2886,52.7089,217162.0
2017-02-27 10:10:00,55.17,55.17,54.95,55.06,160786.0,52.6994,52.6994,52.4892,52.5943,160786.0
2017-02-27 10:20:00,55.05,55.49,55.05,55.46,285654.0,52.5848,53.0051,52.5848,52.9764,285654.0
2017-02-27 10:30:00,55.47,55.56,55.3,55.44,204774.0,52.986,53.0719,52.8236,52.9573,204774.0
2017-02-27 10:40:00,55.43,55.52,55.27,55.46,149770.0,52.9477,53.0337,52.7949,52.9764,149770.0
2017-02-27 10:50:00,55.49,55.6,55.21,55.21,145138.0,53.0051,53.1101,52.7376,52.7376,145138.0
2017-02-27 11:00:00,55.24,55.38,55.18,55.24,66164.0,52.7663,52.9,52.7089,52.7663,66164.0
2017-02-27 11:10:00,55.21,55.42,55.07,55.4,137734.0,52.7376,52.9382,52.6039,52.9191,137734.0
2017-02-27 11:20:00,55.37,55.42,55.09,55.18,52914.0,52.8904,52.9382,52.623,52.7089,52914.0
2017-02-27 11:30:00,55.18,55.18,54.88,54.88,96344.0,52.7089,52.7089,52.4224,52.4224,96344.0
2017-02-27 11:40:00,54.88,55.04,54.8,54.82,82878.0,52.4224,52.5752,52.346,52.3651,82878.0
2017-02-27 11:50:00,54.81,54.9,54.77,54.85,51424.0,52.3555,52.4415,52.3173,52.3937,51424.0
2017-02-27 12:00:00,54.87,55.08,54.82,55.02,97750.0,52.4128,52.6134,52.3651,52.5561,97750.0
2017-02-27 12:10:00,55.06,55.18,55.04,55.13,82338.0,52.5943,52.7089,52.5752,52.6612,82338.0
2017-02-27 12:20:00,55.1,55.17,55.06,55.07,36488.0,52.6325,52.6994,52.5943,52.6039,36488.0
2017-02-27 12:30:00,55.08,55.14,55.06,55.06,14890.0,52.6134,52.6707,52.5943,52.5943,14890.0
2017-02-27 12:40:00,55.1,55.24,55.1,55.19,36040.0,52.6325,52.7663,52.6325,52.7185,36040.0
2017-02-27 12:50:00,55.17,55.27,55.15,55.22,26098.0,52.6994,52.7949,52.6803,52.7471,26098.0
2017-02-27 13:00:00,55.22,55.27,55.14,55.23,36482.0,52.7471,52.7949,52.6707,52.7567,36482.0
2017-02-27 13:10:00,55.23,55.29,55.19,55.22,25664.0,52.7567,52.814,52.7185,52.7471,25664.0
2017-02-27 13:20:00,55.24,55.31,55.23,55.27,29564.0,52.7663,52.8331,52.7567,52.7949,29564.0
2017-02-27 13:30:00,55.27,55.45,55.27,55.38,100884.0,52.7949,52.9668,52.7949,52.9,100884.0
2017-02-27 13:40:00,55.38,55.4,55.28,55.29,24278.0,52.9,52.9191,52.8045,52.814,24278.0
2017-02-27 13:50:00,55.33,55.41,55.31,55.31,23276.0,52.8522,52.9286,52.8331,52.8331,23276.0
2017-02-27 14:00:00,55.32,55.45,55.32,55.38,24616.0,52.8427,52.9668,52.8427,52.9,24616.0
2017-02-27 14:10:00,55.38,55.45,55.36,55.41,11946.0,52.9,52.9668,52.8809,52.9286,11946.0
2017-02-27 14:20:00,55.4,55.68,55.38,55.58,171806.0,52.9191,53.1865,52.9,53.091,171806.0
2017-02-27 14:30:00,55.55,55.6,55.5,55.55,29512.0,53.0624,53.1101,53.0146,53.0624,29512.0
2017-02-27 14:40:00,55.56,55.67,55.55,55.67,77014.0,53.0719,53.177,53.0624,53.177,77014.0
2017-02-27 14:50:00,55.67,55.69,55.62,55.65,78796.0,53.177,53.1961,53.1292,53.1579,78796.0
2017-02-27 15:00:00,55.65,55.71,55.58,55.68,97122.0,53.1579,53.2152,53.091,53.1865,97122.0
2017-02-27 15:10:00,55.63,55.77,55.59,55.62,131152.0,53.1388,53.2725,53.1006,53.1292,131152.0
2017-02-27 15:20:00,55.58,55.73,55.56,55.71,125602.0,53.091,53.2343,53.0719,53.2152,125602.0
2017-02-27 15:30:00,55.72,55.77,55.58,55.61,115620.0,53.2248,53.2725,53.091,53.1197,115620.0
2017-02-27 15:40:00,55.6,55.62,55.42,55.42,170550.0,53.1101,53.1292,52.9382,52.9382,170550.0
2017-02-27 15:50:00,55.43,55.81,55.43,55.8,284674.0,52.9477,53.3107,52.9477,53.3012,284674.0
2017-02-28 09:30:00,55.1,55.23,54.9,54.95,316880.0,52.6325,52.7567,52.4415,52.4892,316880.0
2017-02-28 09:40:00,54.95,55.05,54.66,54.68,287634.0,52.4892,52.5848,52.2122,52.2313,287634.0
2017-02-28 09:50:00,54.65,54.73,54.47,54.55,184310.0,52.2027,52.2791,52.0307,52.1072,184310.0
2017-02-28 10:00:00,54.56,54.78,54.5,54.71,238714.0,52.1167,52.3269,52.0594,52.26,238714.0
2017-02-28 10:10:00,54.74,54.75,54.42,54.47,274616.0,52.2886,52.2982,51.983,52.0307,274616.0
2017-02-28 10:20:00,54.46,54.49,54.25,54.29,194556.0,52.0212,52.0498,51.8206,51.8588,194556.0
2017-02-28 10:30:00,54.31,54.45,54.2,54.37,134216.0,51.8779,52.0116,51.7728,51.9352,134216.0
2017-02-28 10:40:00,54.34,54.68,54.32,54.68,141416.0,51.9066,52.2313,51.8875,52.2313,141416.0
2017-02-28 10:50:00,54.68,54.83,54.62,54.75,195894.0,52.2313,52.3746,52.174,52.2982,195894.0
2017-02-28 11:00:00,54.75,54.84,54.55,54.71,111762.0,52.2982,52.3842,52.1072,52.26,111762.0
2017-02-28 11:10:00,54.73,54.74,54.57,54.6,104420.0,52.2791,52.2886,52.1263,52.1549,104420.0
2017-02-28 11:20:00,54.58,54.77,54.57,54.65,46732.0,52.1358,52.3173,52.1263,52.2027,46732.0
2017-02-28 11:30:00,54.62,54.64,54.51,54.56,40864.0,52.174,52.1931,52.0689,52.1167,40864.0
2017-02-28 11:40:00,54.61,54.61,54.32,54.4,64998.0,52.1645,52.1645,51.8875,51.9639,64998.0
2017-02-28 11:50:00,54.41,54.47,54.33,54.34,44646.0,51.9734,52.0307,51.897,51.9066,44646.0
2017-02-28 12:00:00,54.32,54.38,54.05,54.05,145862.0,51.8875,51.9448,51.6295,51.6295,145862.0
2017-02-28 12:10:00,54.05,54.08,53.81,53.9,255040.0,51.6295,51.6582,51.4003,51.4863,255040.0
2017-02-28 12:20:00,53.9,53.9,53.43,53.68,302124.0,51.4863,51.4863,51.0373,51.2761,302124.0
2017-02-28 12:30:00,53.67,53.73,53.55,53.62,182210.0,51.2666,51.3239,51.1519,51.2188,182210.0
2017-02-28 12:40:00,53.63,53.77,53.51,53.71,166698.0,51.2284,51.3621,51.1137,51.3048,166698.0
2017-02-28 12:50:00,53.71,53.72,53.52,53.52,147626.0,51.3048,51.3143,51.1233,51.1233,147626.0
2017-02-28 13:00:00,53.52,53.83,53.46,53.77,230492.0,51.1233,51.4194,51.066,51.3621,230492.0
2017-02-28 13:10:00,53.77,53.79,53.51,53.58,152418.0,51.3621,51.3812,51.1137,51.1806,152418.0
2017-02-28 13:20:00,53.58,53.6,53.45,53.51,121990.0,51.1806,51.1997,51.0564,51.1137,121990.0
2017-02-28 13:30:00,53.53,53.75,53.47,53.74,114410.0,51.1328,51.343,51.0755,51.3334,114410.0
2017-02-28 13:40:00,53.74,53.77,53.5,53.6,66746.0,51.3334,51.3621,51.1042,51.1997,66746.0
2017-02-28 13:50:00,53.59,53.71,53.52,53.7,199554.0,51.1901,51.3048,51.1233,51.2952,199554.0
2017-02-28 14:00:00,53.73,53.73,53.3,53.35,190840.0,51.3239,51.3239,50.9131,50.9609,190840.0
2017-02-28 14:10:00,53.34,53.51,53.31,53.33,80702.0,50.9513,51.1137,50.9227,50.9418,80702.0
2017-02-28 14:20:00,53.31,53.42,53.3,53.41,136328.0,50.9227,51.0278,50.9131,51.0182,136328.0
2017-02-28 14:30:00,53.44,53.54,53.38,53.46,118432.0,51.0469,51.1424,50.9895,51.066,118432.0
2017-02-28 14:40:00,53.47,53.59,53.33,53.59,62100.0,51.0755,51.1901,50.9418,51.1901,62100.0
2017-02-28 14:50:00,53.6,53.65,53.47,53.48,75664.0,51.1997,51.2475,51.0755,51.0851,75664.0
2017-02-28 15:00:00,53.48,53.51,53.4,53.41,86774.0,51.0851,51.1137,51.0087,51.0182,86774.0
2017-02-28 15:10:00,53.43,53.64,53.39,53.58,98720.0,51.0373,51.2379,50.9991,51.1806,98720.0
2017-02-28 15:20:00,53.57,53.58,53.44,53.47,84736.0,51.171,51.1806,51.0469,51.0755,84736.0
2017-02-28 15:30:00,53.5,53.52,53.3,53.32,127416.0,51.1042,51.1233,50.9131,50.9322,127416.0
2017-02-28 15:40:00,53.3,53.45,53.3,53.38,133212.0,50.9131,51.0564,50.9131,50.9895,133212.0
2017-02-28 15:50:00,53.4,53.49,53.19,53.31,506438.0,51.0087,51.0946,50.8081,50.9227,506438.0
2017-03-01 09:30:00,55.37,55.98,55.33,55.9,1190440.0,52.8904,53.4731,52.8522,53.3967,1190440.0
2017-03-01 09:40:00,55.87,55.88,55.2,55.72,499024.0,53.368,53.3776,52.728,53.2248,499024.0
2017-03-01 09:50:00,55.7,56.0,55.56,55.85,436824.0,53.2057,53.4922,53.0719,53.3489,436824.0
2017-03-01 10:00:00,55.91,56.41,55.83,56.26,674694.0,53.4062,53.8839,53.3298,53.7406,674694.0
2017-03-01 10:10:00,56.26,56.32,56.08,56.3,246592.0,53.7406,53.7979,53.5686,53.7788,246592.0
2017-03-01 10:20:00,56.32,56.44,56.02,56.05,190342.0,53.7979,53.9125,53.5113,53.54,190342.0
2017-03-01 10:30:00,56.12,56.12,55.76,55.77,165842.0,53.6068,53.6068,53.263,53.2725,165842.0
2017-03-01 10:40:00,55.76,55.98,55.67,55.97,163272.0,53.263,53.4731,53.177,53.4636,163272.0
2017-03-01 10:50:00,55.96,55.98,55.69,55.85,109872.0,53.454,53.4731,53.1961,53.3489,109872.0
2017-03-01 11:00:00,55.88,56.24,55.81,56.24,128670.0,53.3776,53.7215,53.3107,53.7215,128670.0
2017-03-01 11:10:00,56.24,56.3,55.97,56.06,135366.0,53.7215,53.7788,53.4636,53.5495,135366.0
2017-03-01 11:20:00,56.08,56.24,55.92,56.2,69628.0,53.5686,53.7215,53.4158,53.6833,69628.0
2017-03-01 11:30:00,56.23,56.29,56.12,56.16,89706.0,53.7119,53.7692,53.6068,53.6451,89706.0
2017-03-01 11:40:00,56.16,56.23,56.1,56.21,43424.0,53.6451,53.7119,53.5877,53.6928,43424.0
2017-03-01 11:50:00,56.23,56.4,56.22,56.32,104692.0,53.7119,53.8743,53.7024,53.7979,104692.0
2017-03-01 12:00:00,56.36,56.52,56.34,56.49,171720.0,53.8361,53.9889,53.817,53.9603,171720.0
2017-03-01 12:10:00,56.5,56.74,56.49,56.52,188182.0,53.9698,54.1991,53.9603,53.9889,188182.0
2017-03-01 12:20:00,56.52,56.69,56.48,56.67,62884.0,53.9889,54.1513,53.9507,54.1322,62884.0
2017-03-01 12:30:00,56.65,56.68,56.47,56.48,29796.0,54.1131,54.1418,53.9412,53.9507,29796.0
2017-03-01 12:40:00,56.48,56.5,56.44,56.46,27054.0,53.9507,53.9698,53.9125,53.9316,27054.0
2017-03-01 12:50:00,56.45,56.48,56.38,56.45,35290.0,53.9221,53.9507,53.8552,53.9221,35290.0
2017-03-01 13:00:00,56.45,56.5,56.42,56.43,46602.0,53.9221,53.9698,53.8934,53.903,46602.0
2017-03-01 13:10:00,56.4,56.44,56.23,56.3,88010.0,53.8743,53.9125,53.7119,53.7788,88010.0
2017-03-01 13:20:00,56.33,56.41,56.33,56.38,34860.0,53.8074,53.8839,53.8074,53.8552,34860.0
2017-03-01 13:30:00,56.38,56.52,56.31,56.49,123394.0,53.8552,53.9889,53.7883,53.9603,123394.0
2017-03-01 13:40:00,56.47,56.62,56.45,56.57,78270.0,53.9412,54.0845,53.9221,54.0367,78270.0
2017-03-01 13:50:00,56.58,56.63,56.5,56.5,44910.0,54.0462,54.094,53.9698,53.9698,44910.0
2017-03-01 14:00:00,56.51,56.51,56.35,56.35,51158.0,53.9794,53.9794,53.8265,53.8265,51158.0
2017-03-01 14:10:00,56.4,56.65,56.38,56.57,179836.0,53.8743,54.1131,53.8552,54.0367,179836.0
2017-03-01 14:20:00,56.57,56.66,56.45,56.55,71076.0,54.0367,54.1227,53.9221,54.0176,71076.0
2017-03-01 14:30:00,56.52,56.63,56.45,56.49,67322.0,53.9889,54.094,53.9221,53.9603,67322.0
2017-03-01 14:40:00,56.49,56.49,56.29,56.4,92132.0,53.9603,53.9603,53.7692,53.8743,92132.0
2017-03-01 14:50:00,56.4,56.47,56.37,56.4,31720.0,53.8743,53.9412,53.8457,53.8743,31720.0
2017-03-01 15:00:00,56.38,56.43,56.24,56.25,44768.0,53.8552,53.903,53.7215,53.731,44768.0
2017-03-01 15:10:00,56.24,56.46,56.24,56.46,64078.0,53.7215,53.9316,53.7215,53.9316,64078.0
2017-03-01 15:20:00,56.46,56.51,56.33,56.35,48962.0,53.9316,53.9794,53.8074,53.8265,48962.0
2017-03-01 15:30:00,56.34,56.38,56.3,56.33,22046.0,53.817,53.8552,53.7788,53.8074,22046.0
2017-03-01 15:40:00,56.32,56.52,56.31,56.43,118262.0,53.7979,53.9889,53.7883,53.903,118262.0
2017-03-01 15:50:00,56.45,56.56,56.22,56.22,286238.0,53.9221,54.0271,53.7024,53.7024,286238.0
2017-03-02 09:30:00,56.13,56.16,55.44,55.92,479862.0,53.6164,53.6451,52.9573,53.4158,479862.0
2017-03-02 09:40:00,55.89,56.05,55.8,55.88,236064.0,53.3871,53.54,53.3012,53.3776,236064.0
2017-03-02 09:50:00,55.88,55.94,55.62,55.93,217894.0,53.3776,53.4349,53.1292,53.4254,217894.0
2017-03-02 10:00:00,55.88,55.94,55.57,55.6,127438.0,53.3776,53.4349,53.0815,53.1101,127438.0
2017-03-02 10:10:00,55.59,55.83,55.48,55.82,151742.0,53.1006,53.3298,52.9955,53.3203,151742.0
2017-03-02 10:20:00,55.82,55.88,55.6,55.85,90366.0,53.3203,53.3776,53.1101,53.3489,90366.0
2017-03-02 10:30:00,55.82,55.82,55.51,55.58,109576.0,53.3203,53.3203,53.0242,53.091,109576.0
2017-03-02 10:40:00,55.59,55.85,55.55,55.72,134736.0,53.1006,53.3489,53.0624,53.2248,134736.0
2017-03-02 10:50:00,55.71,55.9,55.61,55.65,69418.0,53.2152,53.3967,53.1197,53.1579,69418.0
2017-03-02 11:00:00,55.63,55.68,55.35,55.45,200882.0,53.1388,53.1865,52.8713,52.9668,200882.0
2017-03-02 11:10:00,55.47,55.47,55.01,55.08,308830.0,52.986,52.986,52.5466,52.6134,308830.0
2017-03-02 11:20:00,55.08,55.33,55.08,55.12,76148.0,52.6134,52.8522,52.6134,52.6516,76148.0
2017-03-02 11:30:00,55.13,55.19,54.83,54.94,169966.0,52.6612,52.7185,52.3746,52.4797,169966.0
2017-03-02 11:40:00,54.96,55.14,54.96,55.08,141748.0,52.4988,52.6707,52.4988,52.6134,141748.0
2017-03-02 11:50:00,55.07,55.37,55.04,55.33,86570.0,52.6039,52.8904,52.5752,52.8522,86570.0
2017-03-02 12:00:00,55.35,55.38,55.19,55.24,60454.0,52.8713,52.9,52.7185,52.7663,60454.0
2017-03-02 12:10:00,55.2,55.24,55.03,55.2,34384.0,52.728,52.7663,52.5657,52.728,34384.0
2017-03-02 12:20:00,55.19,55.19,54.94,55.0,67360.0,52.7185,52.7185,52.4797,52.537,67360.0
2017-03-02 12:30:00,54.99,55.14,54.96,55.14,52762.0,52.5274,52.6707,52.4988,52.6707,52762.0
2017-03-02 12:40:00,55.15,55.17,55.01,55.07,75454.0,52.6803,52.6994,52.5466,52.6039,75454.0
2017-03-02 12:50:00,55.03,55.29,55.01,55.21,50964.0,52.5657,52.814,52.5466,52.7376,50964.0
2017-03-02 13:00:00,55.19,55.21,55.11,55.13,25564.0,52.7185,52.7376,52.6421,52.6612,25564.0
2017-03-02 13:10:00,55.12,55.12,54.94,54.94,52512.0,52.6516,52.6516,52.4797,52.4797,52512.0
2017-03-02 13:20:00,54.93,55.15,54.89,55.13,61754.0,52.4701,52.6803,52.4319,52.6612,61754.0
2017-03-02 13:30:00,55.1,55.24,55.05,55.1,37086.0,52.6325,52.7663,52.5848,52.6325,37086.0
2017-03-02 13:40:00,55.13,55.18,55.12,55.14,15568.0,52.6612,52.7089,52.6516,52.6707,15568.0
2017-03-02 13:50:00,55.13,55.27,55.04,55.22,32484.0,52.6612,52.7949,52.5752,52.7471,32484.0
2017-03-02 14:00:00,55.21,55.33,55.2,55.2,59072.0,52.7376,52.8522,52.728,52.728,59072.0
2017-03-02 14:10:00,55.18,55.22,54.97,54.97,43294.0,52.7089,52.7471,52.5083,52.5083,43294.0
2017-03-02 14:20:00,54.98,55.1,54.88,55.1,123148.0,52.5179,52.6325,52.4224,52.6325,123148.0
2017-03-02 14:30:00,55.08,55.24,54.99,55.19,87612.0,52.6134,52.7663,52.5274,52.7185,87612.0
2017-03-02 14:40:00,55.2,55.23,55.02,55.23,42138.0,52.728,52.7567,52.5561,52.7567,42138.0
2017-03-02 14:50:00,55.23,55.23,54.99,55.01,19636.0,52.7567,52.7567,52.5274,52.5466,19636.0
2017-03-02 15:00:00,55.01,55.06,54.88,54.88,128730.0,52.5466,52.5943,52.4224,52.4224,128730.0
2017-03-02 15:10:00,54.88,54.92,54.48,54.66,293594.0,52.4224,52.4606,52.0403,52.2122,293594.0
2017-03-02 15:20:00,54.64,54.78,54.6,54.73,80666.0,52.1931,52.3269,52.1549,52.2791,80666.0
2017-03-02 15:30:00,54.76,54.79,54.56,54.7,78062.0,52.3077,52.3364,52.1167,52.2504,78062.0
2017-03-02 15:40:00,54.71,54.75,54.3,54.31,287430.0,52.26,52.2982,51.8683,51.8779,287430.0
2017-03-02 15:50:00,54.31,54.35,54.1,54.3,342958.0,51.8779,51.9161,51.6773,51.8683,342958.0
2017-03-03 09:30:00,54.31,54.98,54.26,54.96,311876.0,51.8779,52.5179,51.8301,52.4988,311876.0
2017-03-03 09:40:00,54.95,55.03,54.43,54.52,300410.0,52.4892,52.5657,51.9925,52.0785,300410.0
2017-03-03 09:50:00,54.49,54.54,53.66,53.75,315632.0,52.0498,52.0976,51.257,51.343,315632.0
2017-03-03 10:00:00,53.75,54.14,53.58,53.72,231928.0,51.343,51.7155,51.1806,51.3143,231928.0
2017-03-03 10:10:00,53.7,54.04,53.7,53.7,195212.0,51.2952,51.62,51.2952,51.2952,195212.0
2017-03-03 10:20:00,53.7,53.72,53.38,53.53,276408.0,51.2952,51.3143,50.9895,51.1328,276408.0
2017-03-03 10:30:00,53.52,53.61,53.35,53.61,133298.0,51.1233,51.2092,50.9609,51.2092,133298.0
2017-03-03 10:40:00,53.6,53.96,53.6,53.92,164026.0,51.1997,51.5436,51.1997,51.5054,164026.0
2017-03-03 10:50:00,53.95,54.19,53.77,53.78,114092.0,51.534,51.7633,51.3621,51.3716,114092.0
2017-03-03 11:00:00,53.76,53.77,53.43,53.73,224068.0,51.3525,51.3621,51.0373,51.3239,224068.0
2017-03-03 11:10:00,53.76,53.85,53.61,53.61,69866.0,51.3525,51.4385,51.2092,51.2092,69866.0
2017-03-03 11:20:00,53.71,53.77,53.54,53.54,78338.0,51.3048,51.3621,51.1424,51.1424,78338.0
2017-03-03 11:30:00,53.54,53.63,53.39,53.63,153580.0,51.1424,51.2284,50.9991,51.2284,153580.0
2017-03-03 11:40:00,53.61,53.68,53.25,53.48,219356.0,51.2092,51.2761,50.8654,51.0851,219356.0
2017-03-03 11:50:00,53.51,53.74,53.49,53.67,101828.0,51.1137,51.3334,51.0946,51.2666,101828.0
2017-03-03 12:00:00,53.67,53.69,53.56,53.66,27856.0,51.2666,51.2857,51.1615,51.257,27856.0
2017-03-03 12:10:00,53.68,53.68,53.39,53.49,49808.0,51.2761,51.2761,50.9991,51.0946,49808.0
2017-03-03 12:20:00,53.55,53.58,53.45,53.57,42442.0,51.1519,51.1806,51.0564,51.171,42442.0
2017-03-03 12:30:00,53.55,53.88,53.55,53.75,170130.0,51.1519,51.4672,51.1519,51.343,170130.0
2017-03-03 12:40:00,53.72,53.94,53.64,53.64,76532.0,51.3143,51.5245,51.2379,51.2379,76532.0
2017-03-03 12:50:00,53.63,53.66,53.56,53.61,31058.0,51.2284,51.257,51.1615,51.2092,31058.0
2017-03-03 13:00:00,53.59,53.74,53.31,53.5,196098.0,51.1901,51.3334,50.9227,51.1042,196098.0
2017-03-03 13:10:00,53.52,53.59,53.33,53.41,88962.0,51.1233,51.1901,50.9418,51.0182,88962.0
2017-03-03 13:20:00,53.35,53.49,53.29,53.47,154100.0,50.9609,51.0946,50.9036,51.0755,154100.0
2017-03-03 13:30:00,53.48,53.56,53.39,53.45,59170.0,51.0851,51.1615,50.9991,51.0564,59170.0
2017-03-03 13:40:00,53.45,53.74,53.45,53.7,134140.0,51.0564,51.3334,51.0564,51.2952,134140.0
2017-03-03 13:50:00,53.71,53.72,53.56,53.57,39790.0,51.3048,51.3143,51.1615,51.171,39790.0
2017-03-03 14:00:00,53.68,53.76,53.59,53.64,32342.0,51.2761,51.3525,51.1901,51.2379,32342.0
2017-03-03 14:10:00,53.65,53.77,53.42,53.42,80644.0,51.2475,51.3621,51.0278,51.0278,80644.0
2017-03-03 14:20:00,53.42,53.59,53.42,53.54,56548.0,51.0278,51.1901,51.0278,51.1424,56548.0
2017-03-03 14:30:00,53.55,53.73,53.55,53.7,51116.0,51.1519,51.3239,51.1519,51.2952,51116.0
2017-03-03 14:40:00,53.72,53.8,53.67,53.72,91810.0,51.3143,51.3907,51.2666,51.3143,91810.0
2017-03-03 14:50:00,53.7,53.79,53.7,53.76,27028.0,51.2952,51.3812,51.2952,51.3525,27028.0
2017-03-03 15:00:00,53.75,53.81,53.64,53.67,66190.0,51.343,51.4003,51.2379,51.2666,66190.0
2017-03-03 15:10:00,53.69,53.82,53.65,53.82,74140.0,51.2857,51.4098,51.2475,51.4098,74140.0
2017-03-03 15:20:00,53.84,54.18,53.83,54.16,275098.0,51.4289,51.7537,51.4194,51.7346,275098.0
2017-03-03 15:30:00,54.1,54.27,54.02,54.2,184794.0,51.6773,51.8397,51.6009,51.7728,184794.0
2017-03-03 15:40:00,54.2,54.22,53.96,53.99,101824.0,51.7728,51.7919,51.5436,51.5722,101824.0
2017-03-03 15:50:00,54.01,54.27,53.99,54.1,265246.0,51.5913,51.8397,51.5722,51.6773,265246.0
2017-03-06 09:30:00,53.11,53.33,52.52,52.76,739224.0,50.7316,50.9418,50.1681,50.3973,739224.0
2017-03-06 09:40:00,52.75,52.94,52.51,52.89,373424.0,50.3878,50.5693,50.1585,50.5215,373424.0
2017-03-06 09:50:00,52.88,53.2,52.73,53.02,341224.0,50.5119,50.8176,50.3687,50.6457,341224.0
2017-03-06 10:00:00,53.04,53.1,52.84,53.02,194750.0,50.6648,50.7221,50.4737,50.6457,194750.0
2017-03-06 10:10:00,53.03,53.2,52.87,52.88,211344.0,50.6552,50.8176,50.5024,50.5119,211344.0
2017-03-06 10:20:00,52.88,52.96,52.68,52.74,183450.0,50.5119,50.5884,50.3209,50.3782,183450.0
2017-03-06 10:30:00,52.73,52.74,52.36,52.56,421082.0,50.3687,50.3782,50.0152,50.2063,421082.0
2017-03-06 10:40:00,52.55,52.61,52.38,52.56,225562.0,50.1967,50.254,50.0343,50.2063,225562.0
2017-03-06 10:50:00,52.5,52.5,52.29,52.38,165526.0,50.149,50.149,49.9484,50.0343,165526.0
2017-03-06 11:00:00,52.38,52.49,52.25,52.41,194410.0,50.0343,50.1394,49.9102,50.063,194410.0
2017-03-06 11:10:00,52.4,52.71,52.4,52.71,126006.0,50.0534,50.3496,50.0534,50.3496,126006.0
2017-03-06 11:20:00,52.72,52.72,52.54,52.56,66826.0,50.3591,50.3591,50.1872,50.2063,66826.0
2017-03-06 11:30:00,52.55,52.55,52.35,52.4,75620.0,50.1967,50.1967,50.0057,50.0534,75620.0
2017-03-06 11:40:00,52.38,52.46,52.28,52.34,185404.0,50.0343,50.1107,49.9388,49.9961,185404.0
2017-03-06 11:50:00,52.35,52.43,52.19,52.29,264410.0,50.0057,50.0821,49.8528,49.9484,264410.0
2017-03-06 12:00:00,52.24,52.46,52.23,52.4,120810.0,49.9006,50.1107,49.891,50.0534,120810.0
2017-03-06 12:10:00,52.4,52.5,52.38,52.38,75988.0,50.0534,50.149,50.0343,50.0343,75988.0
2017-03-06 12:20:00,52.37,52.44,52.28,52.35,82304.0,50.0248,50.0916,49.9388,50.0057,82304.0
2017-03-06 12:30:00,52.34,52.42,52.25,52.33,77248.0,49.9961,50.0725,49.9102,49.9866,77248.0
2017-03-06 12:40:00,52.31,52.55,52.31,52.5,107270.0,49.9675,50.1967,49.9675,50.149,107270.0
2017-03-06 12:50:00,52.52,52.66,52.49,52.6,68474.0,50.1681,50.3018,50.1394,50.2445,68474.0
2017-03-06 13:00:00,52.6,52.8,52.59,52.71,173286.0,50.2445,50.4355,50.2349,50.3496,173286.0
2017-03-06 13:10:00,52.73,53.01,52.73,52.99,157888.0,50.3687,50.6361,50.3687,50.617,157888.0
2017-03-06 13:20:00,53.02,53.14,52.94,52.97,189168.0,50.6457,50.7603,50.5693,50.5979,189168.0
2017-03-06 13:30:00,52.96,53.02,52.88,52.99,126274.0,50.5884,50.6457,50.5119,50.617,126274.0
2017-03-06 13:40:00,52.99,52.99,52.8,52.85,59436.0,50.617,50.617,50.4355,50.4833,59436.0
2017-03-06 13:50:00,52.87,52.92,52.85,52.92,13864.0,50.5024,50.5501,50.4833,50.5501,13864.0
2017-03-06 14:00:00,52.93,52.97,52.86,52.95,41008.0,50.5597,50.5979,50.4928,50.5788,41008.0
2017-03-06 14:10:00,52.95,52.99,52.85,52.85,32562.0,50.5788,50.617,50.4833,50.4833,32562.0
2017-03-06 14:20:00,52.87,52.94,52.85,52.88,10808.0,50.5024,50.5693,50.4833,50.5119,10808.0
2017-03-06 14:30:00,52.88,52.88,52.82,52.87,38804.0,50.5119,50.5119,50.4546,50.5024,38804.0
2017-03-06 14:40:00,52.84,52.92,52.83,52.92,10384.0,50.4737,50.5501,50.4642,50.5501,10384.0
2017-03-06 14:50:00,52.85,52.88,52.73,52.8,23914.0,50.4833,50.5119,50.3687,50.4355,23914.0
2017-03-06 15:00:00,52.82,52.92,52.8,52.91,53744.0,50.4546,50.5501,50.4355,50.5406,53744.0
2017-03-06 15:10:00,52.92,53.25,52.92,53.22,192158.0,50.5501,50.8654,50.5501,50.8367,192158.0
2017-03-06 15:20:00,53.22,53.23,53.08,53.13,71814.0,50.8367,50.8463,50.703,50.7507,71814.0
2017-03-06 15:30:00,53.1,53.27,53.01,53.24,73334.0,50.7221,50.8845,50.6361,50.8558,73334.0
2017-03-06 15:40:00,53.25,53.33,53.18,53.27,77056.0,50.8654,50.9418,50.7985,50.8845,77056.0
2017-03-06 15:50:00,53.26,53.26,52.96,53.02,220814.0,50.8749,50.8749,50.5884,50.6457,220814.0
2017-03-07 09:30:00,52.7,52.99,52.38,52.49,430302.0,50.34,50.617,50.0343,50.1394,430302.0
2017-03-07 09:40:00,52.5,52.53,52.25,52.33,401530.0,50.149,50.1776,49.9102,49.9866,401530.0
2017-03-07 09:50:00,52.34,52.43,52.11,52.33,370544.0,49.9961,50.0821,49.7764,49.9866,370544.0
2017-03-07 10:00:00,52.3,52.63,52.23,52.5,244272.0,49.9579,50.2731,49.891,50.149,244272.0
2017-03-07 10:10:00,52.5,52.59,52.27,52.57,230642.0,50.149,50.2349,49.9293,50.2158,230642.0
2017-03-07 10:20:00,52.55,52.9,52.45,52.83,241042.0,50.1967,50.531,50.1012,50.4642,241042.0
2017-03-07 10:30:00,52.88,52.96,52.83,52.89,115362.0,50.5119,50.5884,50.4642,50.5215,115362.0
2017-03-07 10:40:00,52.87,53.05,52.8,52.8,124584.0,50.5024,50.6743,50.4355,50.4355,124584.0
2017-03-07 10:50:00,52.79,52.9,52.76,52.83,64470.0,50.426,50.531,50.3973,50.4642,64470.0
2017-03-07 11:00:00,52.84,52.89,52.65,52.74,96158.0,50.4737,50.5215,50.2922,50.3782,96158.0
2017-03-07 11:10:00,52.77,52.88,52.72,52.88,39252.0,50.4069,50.5119,50.3591,50.5119,39252.0
2017-03-07 11:20:00,52.88,52.89,52.46,52.47,161678.0,50.5119,50.5215,50.1107,50.1203,161678.0
2017-03-07 11:30:00,52.46,52.47,52.24,52.43,225680.0,50.1107,50.1203,49.9006,50.0821,225680.0
2017-03-07 11:40:00,52.44,52.66,52.41,52.65,96608.0,50.0916,50.3018,50.063,50.2922,96608.0
2017-03-07 11:50:00,52.66,52.71,52.56,52.61,74658.0,50.3018,50.3496,50.2063,50.254,74658.0
2017-03-07 12:00:00,52.61,52.61,52.37,52.52,117346.0,50.254,50.254,50.0248,50.1681,117346.0
2017-03-07 12:10:00,52.49,52.51,52.41,52.51,43812.0,50.1394,50.1585,50.063,50.1585,43812.0
2017-03-07 12:20:00,52.52,52.63,52.49,52.62,61462.0,50.1681,50.2731,50.1394,50.2636,61462.0
2017-03-07 12:30:00,52.6,52.66,52.5,52.6,69638.0,50.2445,50.3018,50.149,50.2445,69638.0
2017-03-07 12:40:00,52.6,52.74,52.6,52.68,53966.0,50.2445,50.3782,50.2445,50.3209,53966.0
2017-03-07 12:50:00,52.69,52.77,52.69,52.73,59616.0,50.3304,50.4069,50.3304,50.3687,59616.0
2017-03-07 13:00:00,52.73,52.77,52.65,52.7,79216.0,50.3687,50.4069,50.2922,50.34,79216.0
2017-03-07 13:10:00,52.71,52.84,52.71,52.77,58008.0,50.3496,50.4737,50.3496,50.4069,58008.0
2017-03-07 13:20:00,52.77,52.78,52.54,52.55,44284.0,50.4069,50.4164,50.1872,50.1967,44284.0
2017-03-07 13:30:00,52.6,52.63,52.35,52.35,116132.0,50.2445,50.2731,50.0057,50.0057,116132.0
2017-03-07 13:40:00,52.35,52.44,52.32,52.4,92238.0,50.0057,50.0916,49.977,50.0534,92238.0
2017-03-07 13:50:00,52.38,52.38,52.14,52.23,179588.0,50.0343,50.0343,49.8051,49.891,179588.0
2017-03-07 14:00:00,52.17,52.36,52.17,52.26,70682.0,49.8337,50.0152,49.8337,49.9197,70682.0
2017-03-07 14:10:00,52.25,52.31,52.18,52.26,83278.0,49.9102,49.9675,49.8433,49.9197,83278.0
2017-03-07 14:20:00,52.27,52.31,52.19,52.22,56510.0,49.9293,49.9675,49.8528,49.8815,56510.0
2017-03-07 14:30:00,52.26,52.33,52.16,52.29,72612.0,49.9197,49.9866,49.8242,49.9484,72612.0
2017-03-07 14:40:00,52.27,52.38,52.25,52.28,35794.0,49.9293,50.0343,49.9102,49.9388,35794.0
2017-03-07 14:50:00,52.3,52.43,52.23,52.39,67066.0,49.9579,50.0821,49.891,50.0439,67066.0
2017-03-07 15:00:00,52.37,52.4,52.24,52.31,67184.0,50.0248,50.0534,49.9006,49.9675,67184.0
2017-03-07 15:10:00,52.35,52.49,52.32,52.34,88928.0,50.0057,50.1394,49.977,49.9961,88928.0
2017-03-07 15:20:00,52.38,52.44,52.2,52.25,92054.0,50.0343,50.0916,49.8624,49.9102,92054.0
2017-03-07 15:30:00,52.24,52.28,52.04,52.07,212120.0,49.9006,49.9388,49.7096,49.7382,212120.0
2017-03-07 15:40:00,52.06,52.07,51.89,51.98,273046.0,49.7287,49.7382,49.5663,49.6522,273046.0
2017-03-07 15:50:00,51.97,52.04,51.77,51.92,352968.0,49.6427,49.7096,49.4516,49.5949,352968.0
2017-03-08 09:30:00,52.51,52.69,52.27,52.41,482260.0,50.1585,50.3304,49.9293,50.063,482260.0
2017-03-08 09:40:00,52.44,52.88,52.41,52.66,332244.0,50.0916,50.5119,50.063,50.3018,332244.0
2017-03-08 09:50:00,52.68,52.68,52.26,52.41,391266.0,50.3209,50.3209,49.9197,50.063,391266.0
2017-03-08 10:00:00,52.42,52.49,51.99,52.06,411938.0,50.0725,50.1394,49.6618,49.7287,411938.0
2017-03-08 10:10:00,52.05,52.05,51.8,51.92,395716.0,49.7191,49.7191,49.4803,49.5949,395716.0
2017-03-08 10:20:00,51.93,52.33,51.93,52.3,303262.0,49.6045,49.9866,49.6045,49.9579,303262.0
2017-03-08 10:30:00,52.32,52.43,52.02,52.06,213452.0,49.977,50.0821,49.6905,49.7287,213452.0
2017-03-08 10:40:00,52.09,52.24,51.97,52.0,198738.0,49.7573,49.9006,49.6427,49.6713,198738.0
2017-03-08 10:50:00,52.01,52.2,51.94,52.13,103998.0,49.6809,49.8624,49.614,49.7955,103998.0
2017-03-08 11:00:00,52.16,52.29,51.87,51.96,222018.0,49.8242,49.9484,49.5472,49.6331,222018.0
2017-03-08 11:10:00,51.96,52.08,51.85,51.85,149776.0,49.6331,49.7478,49.5281,49.5281,149776.0
2017-03-08 11:20:00,51.87,52.0,51.82,51.83,112610.0,49.5472,49.6713,49.4994,49.509,112610.0
2017-03-08 11:30:00,51.81,51.82,51.55,51.58,296332.0,49.4899,49.4994,49.2415,49.2702,296332.0
2017-03-08 11:40:00,51.58,51.67,51.42,51.66,206746.0,49.2702,49.3561,49.1173,49.3466,206746.0
2017-03-08 11:50:00,51.65,51.68,51.57,51.63,118552.0,49.337,49.3657,49.2606,49.3179,118552.0
2017-03-08 12:00:00,51.59,51.85,51.51,51.73,213442.0,49.2797,49.5281,49.2033,49.4134,213442.0
2017-03-08 12:10:00,51.72,51.85,51.6,51.84,100512.0,49.4039,49.5281,49.2893,49.5185,100512.0
2017-03-08 12:20:00,51.85,51.94,51.8,51.9,79994.0,49.5281,49.614,49.4803,49.5758,79994.0
2017-03-08 12:30:00,51.92,51.98,51.66,51.71,127534.0,49.5949,49.6522,49.3466,49.3943,127534.0
2017-03-08 12:40:00,51.77,51.8,51.6,51.68,82918.0,49.4516,49.4803,49.2893,49.3657,82918.0
2017-03-08 12:50:00,51.69,51.77,51.63,51.77,39826.0,49.3752,49.4516,49.3179,49.4516,39826.0
2017-03-08 13:00:00,51.76,51.87,51.76,51.84,58422.0,49.4421,49.5472,49.4421,49.5185,58422.0
2017-03-08 13:10:00,51.83,52.22,51.83,52.18,210924.0,49.509,49.8815,49.509,49.8433,210924.0
2017-03-08 13:20:00,52.19,52.25,52.01,52.02,106348.0,49.8528,49.9102,49.6809,49.6905,106348.0
2017-03-08 13:30:00,52.1,52.14,51.97,52.06,41298.0,49.7669,49.8051,49.6427,49.7287,41298.0
2017-03-08 13:40:00,52.07,52.1,51.94,51.96,52428.0,49.7382,49.7669,49.614,49.6331,52428.0
2017-03-08 13:50:00,51.95,51.99,51.87,51.93,59860.0,49.6236,49.6618,49.5472,49.6045,59860.0
2017-03-08 14:00:00,51.93,51.93,51.68,51.74,104614.0,49.6045,49.6045,49.3657,49.423,104614.0
2017-03-08 14:10:00,51.7,51.8,51.63,51.65,88798.0,49.3848,49.4803,49.3179,49.337,88798.0
2017-03-08 14:20:00,51.63,51.63,51.43,51.5,232392.0,49.3179,49.3179,49.1269,49.1937,232392.0
2017-03-08 14:30:00,51.51,51.66,51.49,51.65,82610.0,49.2033,49.3466,49.1842,49.337,82610.0
2017-03-08 14:40:00,51.66,51.73,51.63,51.73,38354.0,49.3466,49.4134,49.3179,49.4134,38354.0
2017-03-08 14:50:00,51.73,51.86,51.69,51.71,59652.0,49.4134,49.5376,49.3752,49.3943,59652.0
2017-03-08 15:00:00,51.71,51.88,51.68,51.8,84490.0,49.3943,49.5567,49.3657,49.4803,84490.0
2017-03-08 15:10:00,51.77,51.79,51.67,51.67,23098.0,49.4516,49.4708,49.3561,49.3561,23098.0
2017-03-08 15:20:00,51.66,51.66,51.38,51.42,116600.0,49.3466,49.3466,49.0791,49.1173,116600.0
2017-03-08 15:30:00,51.43,51.46,50.95,51.04,333100.0,49.1269,49.1555,48.6684,48.7543,333100.0
2017-03-08 15:40:00,51.04,51.13,50.94,51.07,159892.0,48.7543,48.8403,48.6588,48.783,159892.0
2017-03-08 15:50:00,51.08,51.08,50.82,50.91,403098.0,48.7925,48.7925,48.5442,48.6302,403098.0
2017-03-09 09:30:00,50.83,50.98,50.62,50.94,438926.0,48.5537,48.697,48.3531,48.6588,438926.0
2017-03-09 09:40:00,50.94,51.33,50.89,51.22,417066.0,48.6588,49.0314,48.6111,48.9263,417066.0
2017-03-09 09:50:00,51.2,51.34,51.09,51.14,181786.0,48.9072,49.0409,48.8021,48.8499,181786.0
2017-03-09 10:00:00,51.1,51.52,51.1,51.44,305512.0,48.8117,49.2128,48.8117,49.1364,305512.0
2017-03-09 10:10:00,51.48,51.6,51.26,51.27,138880.0,49.1746,49.2893,48.9645,48.974,138880.0
2017-03-09 10:20:00,51.28,51.36,51.19,51.24,121038.0,48.9836,49.06,48.8976,48.9454,121038.0
2017-03-09 10:30:00,51.19,51.27,50.96,50.96,192128.0,48.8976,48.974,48.6779,48.6779,192128.0
2017-03-09 10:40:00,50.96,51.0,50.75,50.91,199118.0,48.6779,48.7161,48.4773,48.6302,199118.0
2017-03-09 10:50:00,50.91,51.21,50.85,51.07,186854.0,48.6302,48.9167,48.5728,48.783,186854.0
2017-03-09 11:00:00,51.09,51.24,50.95,51.2,148592.0,48.8021,48.9454,48.6684,48.9072,148592.0
2017-03-09 11:10:00,51.2,51.28,51.1,51.24,127420.0,48.9072,48.9836,48.8117,48.9454,127420.0
2017-03-09 11:20:00,51.2,51.38,50.99,51.36,197052.0,48.9072,49.0791,48.7066,49.06,197052.0
2017-03-09 11:30:00,51.38,51.4,51.24,51.29,84372.0,49.0791,49.0982,48.9454,48.9931,84372.0
2017-03-09 11:40:00,51.26,51.33,51.24,51.32,40378.0,48.9645,49.0314,48.9454,49.0218,40378.0
2017-03-09 11:50:00,51.32,51.35,51.08,51.13,80182.0,49.0218,49.0505,48.7925,48.8403,80182.0
2017-03-09 12:00:00,51.13,51.21,51.07,51.07,76072.0,48.8403,48.9167,48.783,48.783,76072.0
2017-03-09 12:10:00,51.09,51.17,50.96,50.96,55190.0,48.8021,48.8785,48.6779,48.6779,55190.0
2017-03-09 12:20:00,50.99,51.01,50.84,50.85,201664.0,48.7066,48.7257,48.5633,48.5728,201664.0
2017-03-09 12:30:00,50.85,51.02,50.85,50.98,119588.0,48.5728,48.7352,48.5728,48.697,119588.0
2017-03-09 12:40:00,50.91,50.98,50.84,50.98,57656.0,48.6302,48.697,48.5633,48.697,57656.0
2017-03-09 12:50:00,50.97,51.0,50.92,50.97,109912.0,48.6875,48.7161,48.6397,48.6875,109912.0
2017-03-09 13:00:00,50.99,51.09,50.95,51.03,84792.0,48.7066,48.8021,48.6684,48.7448,84792.0
2017-03-09 13:10:00,51.05,51.1,50.96,50.99,24824.0,48.7639,48.8117,48.6779,48.7066,24824.0
2017-03-09 13:20:00,51.01,51.02,50.75,50.8,98090.0,48.7257,48.7352,48.4773,48.5251,98090.0
2017-03-09 13:30:00,50.77,50.77,50.56,50.63,199956.0,48.4964,48.4964,48.2958,48.3627,199956.0
2017-03-09 13:40:00,50.65,50.7,50.51,50.53,192970.0,48.3818,48.4296,48.2481,48.2672,192970.0
2017-03-09 13:50:00,50.54,50.6,50.45,50.47,131298.0,48.2767,48.334,48.1908,48.2099,131298.0
2017-03-09 14:00:00,50.46,50.51,50.08,50.13,323410.0,48.2003,48.2481,47.8373,47.8851,323410.0
2017-03-09 14:10:00,50.13,50.2,49.8,49.97,355088.0,47.8851,47.952,47.5699,47.7323,355088.0
2017-03-09 14:20:00,49.94,50.15,49.94,50.12,181734.0,47.7036,47.9042,47.7036,47.8755,181734.0
2017-03-09 14:30:00,50.12,50.12,49.93,49.93,73618.0,47.8755,47.8755,47.694,47.694,73618.0
2017-03-09 14:40:00,49.95,50.06,49.85,50.04,109928.0,47.7131,47.8182,47.6176,47.7991,109928.0
2017-03-09 14:50:00,50.07,50.19,50.0,50.16,92894.0,47.8278,47.9424,47.7609,47.9137,92894.0
2017-03-09 15:00:00,50.18,50.39,50.13,50.35,184280.0,47.9328,48.1334,47.8851,48.0952,184280.0
2017-03-09 15:10:00,50.37,50.43,50.27,50.33,123250.0,48.1143,48.1717,48.0188,48.0761,123250.0
2017-03-09 15:20:00,50.34,50.34,50.11,50.28,87660.0,48.0857,48.0857,47.866,48.0284,87660.0
2017-03-09 15:30:00,50.29,50.51,50.29,50.42,187238.0,48.0379,48.2481,48.0379,48.1621,187238.0
2017-03-09 15:40:00,50.42,50.42,50.17,50.17,86072.0,48.1621,48.1621,47.9233,47.9233,86072.0
2017-03-09 15:50:00,50.17,50.34,50.08,50.32,339154.0,47.9233,48.0857,47.8373,48.0666,339154.0
2017-03-10 09:30:00,51.3,51.35,50.99,51.09,507910.0,49.0027,49.0505,48.7066,48.8021,507910.0
2017-03-10 09:40:00,51.05,51.09,50.59,50.89,285096.0,48.7639,48.8021,48.3245,48.6111,285096.0
2017-03-10 09:50:00,50.85,51.32,50.85,51.22,299918.0,48.5728,49.0218,48.5728,48.9263,299918.0
2017-03-10 10:00:00,51.25,51.35,51.04,51.22,212118.0,48.9549,49.0505,48.7543,48.9263,212118.0
2017-03-10 10:10:00,51.23,51.33,50.91,51.13,200066.0,48.9358,49.0314,48.6302,48.8403,200066.0
2017-03-10 10:20:00,51.14,51.22,50.87,50.93,127762.0,48.8499,48.9263,48.592,48.6493,127762.0
2017-03-10 10:30:00,50.9,50.9,50.6,50.6,156006.0,48.6206,48.6206,48.334,48.334,156006.0
2017-03-10 10:40:00,50.6,50.67,50.31,50.55,208430.0,48.334,48.4009,48.057,48.2863,208430.0
2017-03-10 10:50:00,50.55,50.65,50.4,50.4,156724.0,48.2863,48.3818,48.143,48.143,156724.0
2017-03-10 11:00:00,50.38,50.47,49.93,50.19,391388.0,48.1239,48.2099,47.694,47.9424,391388.0
2017-03-10 11:10:00,50.17,50.2,49.98,50.12,140476.0,47.9233,47.952,47.7418,47.8755,140476.0
2017-03-10 11:20:00,50.14,50.6,50.14,50.51,205730.0,47.8946,48.334,47.8946,48.2481,205730.0
2017-03-10 11:30:00,50.55,50.59,50.4,50.43,87106.0,48.2863,48.3245,48.143,48.1717,87106.0
2017-03-10 11:40:00,50.4,50.51,50.29,50.45,103306.0,48.143,48.2481,48.0379,48.1908,103306.0
2017-03-10 11:50:00,50.48,50.65,50.45,50.53,82306.0,48.2194,48.3818,48.1908,48.2672,82306.0
2017-03-10 12:00:00,50.53,50.55,50.37,50.45,33678.0,48.2672,48.2863,48.1143,48.1908,33678.0
2017-03-10 12:10:00,50.46,50.58,50.42,50.43,41930.0,48.2003,48.3149,48.1621,48.1717,41930.0
2017-03-10 12:20:00,50.46,50.51,50.43,50.49,38624.0,48.2003,48.2481,48.1717,48.229,38624.0
2017-03-10 12:30:00,50.49,50.51,50.24,50.24,156712.0,48.229,48.2481,47.9902,47.9902,156712.0
2017-03-10 12:40:00,50.25,50.26,50.1,50.23,83104.0,47.9997,48.0093,47.8564,47.9806,83104.0
2017-03-10 12:50:00,50.2,50.23,49.97,50.22,186816.0,47.952,47.9806,47.7323,47.9711,186816.0
2017-03-10 13:00:00,50.23,50.24,49.78,49.94,219760.0,47.9806,47.9902,47.5508,47.7036,219760.0
2017-03-10 13:10:00,49.94,50.12,49.88,50.04,151154.0,47.7036,47.8755,47.6463,47.7991,151154.0
2017-03-10 13:20:00,50.04,50.11,49.97,50.01,60760.0,47.7991,47.866,47.7323,47.7705,60760.0
2017-03-10 13:30:00,50.01,50.02,49.74,49.93,122792.0,47.7705,47.78,47.5126,47.694,122792.0
2017-03-10 13:40:00,49.94,50.12,49.91,50.12,119736.0,47.7036,47.8755,47.6749,47.8755,119736.0
2017-03-10 13:50:00,50.06,50.33,50.06,50.29,203024.0,47.8182,48.0761,47.8182,48.0379,203024.0
2017-03-10 14:00:00,50.3,50.36,50.16,50.28,107100.0,48.0475,48.1048,47.9137,48.0284,107100.0
2017-03-10 14:10:00,50.31,50.66,50.31,50.53,214580.0,48.057,48.3914,48.057,48.2672,214580.0
2017-03-10 14:20:00,50.52,50.69,50.52,50.6,107156.0,48.2576,48.42,48.2576,48.334,107156.0
2017-03-10 14:30:00,50.63,50.68,50.49,50.63,78696.0,48.3627,48.4105,48.229,48.3627,78696.0
2017-03-10 14:40:00,50.63,50.65,50.54,50.61,29858.0,48.3627,48.3818,48.2767,48.3436,29858.0
2017-03-10 14:50:00,50.62,50.64,50.44,50.45,45902.0,48.3531,48.3722,48.1812,48.1908,45902.0
2017-03-10 15:00:00,50.46,50.61,50.46,50.52,62546.0,48.2003,48.3436,48.2003,48.2576,62546.0
2017-03-10 15:10:00,50.55,50.8,50.55,50.79,143940.0,48.2863,48.5251,48.2863,48.5155,143940.0
2017-03-10 15:20:00,50.8,51.04,50.76,51.03,171728.0,48.5251,48.7543,48.4869,48.7448,171728.0
2017-03-10 15:30:00,51.03,51.04,50.81,50.82,139020.0,48.7448,48.7543,48.5346,48.5442,139020.0
2017-03-10 15:40:00,50.83,50.83,50.69,50.74,97844.0,48.5537,48.5537,48.42,48.4678,97844.0
2017-03-10 15:50:00,50.74,50.99,50.73,50.9,319862.0,48.4678,48.7066,48.4582,48.6206,319862.0
2017-03-13 09:30:00,50.63,51.26,50.62,51.05,288288.0,48.3627,48.9645,48.3531,48.7639,288288.0
2017-03-13 09:40:00,51.08,51.24,50.83,51.18,254824.0,48.7925,48.9454,48.5537,48.8881,254824.0
2017-03-13 09:50:00,51.17,51.17,50.84,50.84,126024.0,48.8785,48.8785,48.5633,48.5633,126024.0
2017-03-13 10:00:00,50.87,51.1,50.87,50.96,147682.0,48.592,48.8117,48.592,48.6779,147682.0
2017-03-13 10:10:00,51.04,51.67,51.04,51.54,369152.0,48.7543,49.3561,48.7543,49.2319,369152.0
2017-03-13 10:20:00,51.51,51.69,51.27,51.67,140240.0,49.2033,49.3752,48.974,49.3561,140240.0
2017-03-13 10:30:00,51.67,51.85,51.66,51.77,120150.0,49.3561,49.5281,49.3466,49.4516,120150.0
2017-03-13 10:40:00,51.73,51.85,51.52,51.62,97112.0,49.4134,49.5281,49.2128,49.3084,97112.0
2017-03-13 10:50:00,51.59,51.73,51.49,51.66,52792.0,49.2797,49.4134,49.1842,49.3466,52792.0
2017-03-13 11:00:00,51.66,51.67,51.35,51.54,121584.0,49.3466,49.3561,49.0505,49.2319,121584.0
2017-03-13 11:10:00,51.53,51.53,51.27,51.36,60550.0,49.2224,49.2224,48.974,49.06,60550.0
2017-03-13 11:20:00,51.37,51.4,51.03,51.2,146738.0,49.0696,49.0982,48.7448,48.9072,146738.0
2017-03-13 11:30:00,51.22,51.29,51.11,51.2,64422.0,48.9263,48.9931,48.8212,48.9072,64422.0
2017-03-13 11:40:00,51.17,51.37,51.17,51.27,44370.0,48.8785,49.0696,48.8785,48.974,44370.0
2017-03-13 11:50:00,51.25,51.53,51.24,51.52,133462.0,48.9549,49.2224,48.9454,49.2128,133462.0
2017-03-13 12:00:00,51.52,51.59,51.42,51.46,100120.0,49.2128,49.2797,49.1173,49.1555,100120.0
2017-03-13 12:10:00,51.45,51.48,51.3,51.34,66450.0,49.146,49.1746,49.0027,49.0409,66450.0
2017-03-13 12:20:00,51.36,51.38,51.24,51.29,111282.0,49.06,49.0791,48.9454,48.9931,111282.0
2017-03-13 12:30:00,51.29,51.32,51.14,51.16,47012.0,48.9931,49.0218,48.8499,48.869,47012.0
2017-03-13 12:40:00,51.15,51.38,51.13,51.35,82900.0,48.8594,49.0791,48.8403,49.0505,82900.0
2017-03-13 12:50:00,51.37,51.39,51.3,51.34,32316.0,49.0696,49.0887,49.0027,49.0409,32316.0
2017-03-13 13:00:00,51.36,51.44,51.22,51.24,54698.0,49.06,49.1364,48.9263,48.9454,54698.0
2017-03-13 13:10:00,51.24,51.24,50.94,50.94,187640.0,48.9454,48.9454,48.6588,48.6588,187640.0
2017-03-13 13:20:00,50.94,51.07,50.93,51.06,50488.0,48.6588,48.783,48.6493,48.7734,50488.0
2017-03-13 13:30:00,51.05,51.08,50.87,51.05,104120.0,48.7639,48.7925,48.592,48.7639,104120.0
2017-03-13 13:40:00,51.05,51.16,51.05,51.09,60252.0,48.7639,48.869,48.7639,48.8021,60252.0
2017-03-13 13:50:00,51.09,51.15,51.09,51.1,28910.0,48.8021,48.8594,48.8021,48.8117,28910.0
2017-03-13 14:00:00,51.13,51.17,51.08,51.09,20516.0,48.8403,48.8785,48.7925,48.8021,20516.0
2017-03-13 14:10:00,51.1,51.19,51.08,51.1,53928.0,48.8117,48.8976,48.7925,48.8117,53928.0
2017-03-13 14:20:00,51.13,51.27,51.06,51.21,108132.0,48.8403,48.974,48.7734,48.9167,108132.0
2017-03-13 14:30:00,51.2,51.38,51.2,51.34,74390.0,48.9072,49.0791,48.9072,49.0409,74390.0
2017-03-13 14:40:00,51.34,51.35,51.22,51.26,23912.0,49.0409,49.0505,48.9263,48.9645,23912.0
2017-03-13 14:50:00,51.3,51.34,51.27,51.32,18564.0,49.0027,49.0409,48.974,49.0218,18564.0
2017-03-13 15:00:00,51.37,51.38,51.24,51.35,101328.0,49.0696,49.0791,48.9454,49.0505,101328.0
2017-03-13 15:10:00,51.36,51.42,51.27,51.27,80652.0,49.06,49.1173,48.974,48.974,80652.0
2017-03-13 15:20:00,51.27,51.28,51.16,51.23,54670.0,48.974,48.9836,48.869,48.9358,54670.0
2017-03-13 15:30:00,51.2,51.27,51.18,51.22,71742.0,48.9072,48.974,48.8881,48.9263,71742.0
2017-03-13 15:40:00,51.23,51.42,51.22,51.38,85730.0,48.9358,49.1173,48.9263,49.0791,85730.0
2017-03-13 15:50:00,51.37,51.46,51.22,51.34,379422.0,49.0696,49.1555,48.9263,49.0409,379422.0
2017-03-14 09:30:00,50.65,50.65,49.9,50.25,443548.0,48.3818,48.3818,47.6654,47.9997,443548.0
2017-03-14 09:40:00,50.23,50.34,49.96,50.08,258918.0,47.9806,48.0857,47.7227,47.8373,258918.0
2017-03-14 09:50:00,50.13,50.2,49.81,49.87,373272.0,47.8851,47.952,47.5794,47.6367,373272.0
2017-03-14 10:00:00,49.85,49.98,49.56,49.66,266034.0,47.6176,47.7418,47.3406,47.4361,266034.0
2017-03-14 10:10:00,49.7,49.93,49.45,49.45,347368.0,47.4743,47.694,47.2355,47.2355,347368.0
2017-03-14 10:20:00,49.45,49.58,49.39,49.51,207926.0,47.2355,47.3597,47.1782,47.2929,207926.0
2017-03-14 10:30:00,49.5,49.7,49.36,49.63,217652.0,47.2833,47.4743,47.1496,47.4075,217652.0
2017-03-14 10:40:00,49.6,49.6,49.41,49.54,170252.0,47.3788,47.3788,47.1973,47.3215,170252.0
2017-03-14 10:50:00,49.55,49.99,49.54,49.99,245216.0,47.3311,47.7514,47.3215,47.7514,245216.0
2017-03-14 11:00:00,49.99,50.2,49.94,50.01,328086.0,47.7514,47.952,47.7036,47.7705,328086.0
2017-03-14 11:10:00,50.02,50.46,49.8,50.29,388344.0,47.78,48.2003,47.5699,48.0379,388344.0
2017-03-14 11:20:00,50.25,50.4,50.15,50.38,147134.0,47.9997,48.143,47.9042,48.1239,147134.0
2017-03-14 11:30:00,50.34,50.41,50.16,50.19,97768.0,48.0857,48.1525,47.9137,47.9424,97768.0
2017-03-14 11:40:00,50.2,50.26,50.1,50.24,56564.0,47.952,48.0093,47.8564,47.9902,56564.0
2017-03-14 11:50:00,50.27,50.39,50.24,50.34,65586.0,48.0188,48.1334,47.9902,48.0857,65586.0
2017-03-14 12:00:00,50.35,50.41,50.02,50.08,103680.0,48.0952,48.1525,47.78,47.8373,103680.0
2017-03-14 12:10:00,50.06,50.06,49.77,49.78,166102.0,47.8182,47.8182,47.5412,47.5508,166102.0
2017-03-14 12:20:00,49.83,50.06,49.83,50.0,74304.0,47.5985,47.8182,47.5985,47.7609,74304.0
2017-03-14 12:30:00,50.01,50.04,49.93,50.01,33616.0,47.7705,47.7991,47.694,47.7705,33616.0
2017-03-14 12:40:00,50.01,50.12,49.99,50.09,46980.0,47.7705,47.8755,47.7514,47.8469,46980.0
2017-03-14 12:50:00,50.11,50.11,49.93,50.02,42370.0,47.866,47.866,47.694,47.78,42370.0
2017-03-14 13:00:00,50.04,50.13,50.01,50.08,52268.0,47.7991,47.8851,47.7705,47.8373,52268.0
2017-03-14 13:10:00,50.07,50.52,50.07,50.42,172878.0,47.8278,48.2576,47.8278,48.1621,172878.0
2017-03-14 13:20:00,50.4,50.64,50.39,50.59,201898.0,48.143,48.3722,48.1334,48.3245,201898.0
2017-03-14 13:30:00,50.59,50.69,50.55,50.65,54048.0,48.3245,48.42,48.2863,48.3818,54048.0
2017-03-14 13:40:00,50.65,50.72,50.51,50.54,122172.0,48.3818,48.4487,48.2481,48.2767,122172.0
2017-03-14 13:50:00,50.5,50.51,50.27,50.43,43120.0,48.2385,48.2481,48.0188,48.1717,43120.0
2017-03-14 14:00:00,50.42,50.48,50.42,50.45,11566.0,48.1621,48.2194,48.1621,48.1908,11566.0
2017-03-14 14:10:00,50.44,50.46,50.24,50.33,41038.0,48.1812,48.2003,47.9902,48.0761,41038.0
2017-03-14 14:20:00,50.31,50.45,50.31,50.41,40464.0,48.057,48.1908,48.057,48.1525,40464.0
2017-03-14 14:30:00,50.41,50.57,50.41,50.48,75404.0,48.1525,48.3054,48.1525,48.2194,75404.0
2017-03-14 14:40:00,50.5,50.52,50.38,50.4,32234.0,48.2385,48.2576,48.1239,48.143,32234.0
2017-03-14 14:50:00,50.38,50.38,50.31,50.38,30404.0,48.1239,48.1239,48.057,48.1239,30404.0
2017-03-14 15:00:00,50.36,50.47,50.36,50.45,37286.0,48.1048,48.2099,48.1048,48.1908,37286.0
2017-03-14 15:10:00,50.46,50.6,50.44,50.6,61686.0,48.2003,48.334,48.1812,48.334,61686.0
2017-03-14 15:20:00,50.6,50.65,50.53,50.65,67536.0,48.334,48.3818,48.2672,48.3818,67536.0
2017-03-14 15:30:00,50.66,50.77,50.63,50.65,71230.0,48.3914,48.4964,48.3627,48.3818,71230.0
2017-03-14 15:40:00,50.63,50.74,50.59,50.71,57974.0,48.3627,48.4678,48.3245,48.4391,57974.0
2017-03-14 15:50:00,50.69,50.69,50.47,50.52,171034.0,48.42,48.42,48.2099,48.2576,171034.0
2017-03-15 09:30:00,51.31,51.43,50.97,50.97,325024.0,49.0122,49.1269,48.6875,48.6875,325024.0
2017-03-15 09:40:00,50.95,51.41,50.93,51.41,156092.0,48.6684,49.1078,48.6493,49.1078,156092.0
2017-03-15 09:50:00,51.38,51.55,51.33,51.48,184910.0,49.0791,49.2415,49.0314,49.1746,184910.0
2017-03-15 10:00:00,51.49,51.6,51.35,51.46,131114.0,49.1842,49.2893,49.0505,49.1555,131114.0
2017-03-15 10:10:00,51.48,51.59,51.44,51.47,87038.0,49.1746,49.2797,49.1364,49.1651,87038.0
2017-03-15 10:20:00,51.49,51.76,51.45,51.76,222074.0,49.1842,49.4421,49.146,49.4421,222074.0
2017-03-15 10:30:00,51.77,51.81,51.6,51.69,108498.0,49.4516,49.4899,49.2893,49.3752,108498.0
2017-03-15 10:40:00,51.62,51.7,51.42,51.53,87856.0,49.3084,49.3848,49.1173,49.2224,87856.0
2017-03-15 10:50:00,51.52,51.75,51.51,51.72,59906.0,49.2128,49.4325,49.2033,49.4039,59906.0
2017-03-15 11:00:00,51.75,51.92,51.74,51.9,121328.0,49.4325,49.5949,49.423,49.5758,121328.0
2017-03-15 11:10:00,51.93,52.06,51.93,51.95,88988.0,49.6045,49.7287,49.6045,49.6236,88988.0
2017-03-15 11:20:00,51.94,51.99,51.84,51.85,67686.0,49.614,49.6618,49.5185,49.5281,67686.0
2017-03-15 11:30:00,51.85,51.99,51.83,51.98,79100.0,49.5281,49.6618,49.509,49.6522,79100.0
2017-03-15 11:40:00,51.97,51.97,51.73,51.75,47882.0,49.6427,49.6427,49.4134,49.4325,47882.0
2017-03-15 11:50:00,51.73,51.8,51.69,51.8,53746.0,49.4134,49.4803,49.3752,49.4803,53746.0
2017-03-15 12:00:00,51.76,51.97,51.76,51.91,57850.0,49.4421,49.6427,49.4421,49.5854,57850.0
2017-03-15 12:10:00,51.93,51.96,51.85,51.85,31010.0,49.6045,49.6331,49.5281,49.5281,31010.0
2017-03-15 12:20:00,51.87,51.96,51.85,51.91,21612.0,49.5472,49.6331,49.5281,49.5854,21612.0
2017-03-15 12:30:00,51.93,52.1,51.88,52.01,167802.0,49.6045,49.7669,49.5567,49.6809,167802.0
2017-03-15 12:40:00,52.01,52.1,51.98,52.01,53956.0,49.6809,49.7669,49.6522,49.6809,53956.0
2017-03-15 12:50:00,52.02,52.04,51.92,51.99,53400.0,49.6905,49.7096,49.5949,49.6618,53400.0
2017-03-15 13:00:00,51.97,52.07,51.94,52.02,46238.0,49.6427,49.7382,49.614,49.6905,46238.0
2017-03-15 13:10:00,52.02,52.02,51.63,51.63,117538.0,49.6905,49.6905,49.3179,49.3179,117538.0
2017-03-15 13:20:00,51.64,51.67,51.48,51.59,105188.0,49.3275,49.3561,49.1746,49.2797,105188.0
2017-03-15 13:30:00,51.58,51.72,51.52,51.7,92142.0,49.2702,49.4039,49.2128,49.3848,92142.0
2017-03-15 13:40:00,51.74,51.82,51.71,51.82,47098.0,49.423,49.4994,49.3943,49.4994,47098.0
2017-03-15 13:50:00,51.81,51.81,51.57,51.7,78784.0,49.4899,49.4899,49.2606,49.3848,78784.0
2017-03-15 14:00:00,51.73,52.64,51.72,52.22,601286.0,49.4134,50.2827,49.4039,49.8815,601286.0
2017-03-15 14:10:00,52.27,52.49,52.23,52.23,216906.0,49.9293,50.1394,49.891,49.891,216906.0
2017-03-15 14:20:00,52.31,52.63,52.31,52.43,242142.0,49.9675,50.2731,49.9675,50.0821,242142.0
2017-03-15 14:30:00,52.43,52.49,52.18,52.38,141010.0,50.0821,50.1394,49.8433,50.0343,141010.0
2017-03-15 14:40:00,52.41,52.8,52.38,52.8,261416.0,50.063,50.4355,50.0343,50.4355,261416.0
2017-03-15 14:50:00,52.81,52.89,52.51,52.6,144960.0,50.4451,50.5215,50.1585,50.2445,144960.0
2017-03-15 15:00:00,52.63,52.73,52.58,52.69,133318.0,50.2731,50.3687,50.2254,50.3304,133318.0
2017-03-15 15:10:00,52.7,52.99,52.65,52.93,238676.0,50.34,50.617,50.2922,50.5597,238676.0
2017-03-15 15:20:00,52.91,53.03,52.82,53.02,202338.0,50.5406,50.6552,50.4546,50.6457,202338.0
2017-03-15 15:30:00,53.02,53.2,52.98,53.06,238848.0,50.6457,50.8176,50.6075,50.6839,238848.0
2017-03-15 15:40:00,53.04,53.07,52.71,52.79,241430.0,50.6648,50.6934,50.3496,50.426,241430.0
2017-03-15 15:50:00,52.79,53.07,52.77,52.81,422580.0,50.426,50.6934,50.4069,50.4451,422580.0
2017-03-16 09:30:00,53.41,53.62,53.08,53.22,350744.0,51.0182,51.2188,50.703,50.8367,350744.0
2017-03-16 09:40:00,53.19,53.58,53.08,53.58,271028.0,50.8081,51.1806,50.703,51.1806,271028.0
2017-03-16 09:50:00,53.57,53.69,53.31,53.49,318438.0,51.171,51.2857,50.9227,51.0946,318438.0
2017-03-16 10:00:00,53.54,53.79,53.52,53.59,247582.0,51.1424,51.3812,51.1233,51.1901,247582.0
2017-03-16 10:10:00,53.59,53.63,53.11,53.12,394706.0,51.1901,51.2284,50.7316,50.7412,394706.0
2017-03-16 10:20:00,53.12,53.44,53.05,53.35,200014.0,50.7412,51.0469,50.6743,50.9609,200014.0
2017-03-16 10:30:00,53.35,53.45,53.26,53.26,88868.0,50.9609,51.0564,50.8749,50.8749,88868.0
2017-03-16 10:40:00,53.27,53.49,53.09,53.47,217490.0,50.8845,51.0946,50.7125,51.0755,217490.0
2017-03-16 10:50:00,53.49,53.5,53.19,53.23,153360.0,51.0946,51.1042,50.8081,50.8463,153360.0
2017-03-16 11:00:00,53.24,53.27,52.87,53.1,360038.0,50.8558,50.8845,50.5024,50.7221,360038.0
2017-03-16 11:10:00,53.09,53.13,52.93,52.98,140840.0,50.7125,50.7507,50.5597,50.6075,140840.0
2017-03-16 11:20:00,52.91,52.98,52.74,52.82,253586.0,50.5406,50.6075,50.3782,50.4546,253586.0
2017-03-16 11:30:00,52.83,52.95,52.68,52.72,92974.0,50.4642,50.5788,50.3209,50.3591,92974.0
2017-03-16 11:40:00,52.72,52.98,52.71,52.86,130240.0,50.3591,50.6075,50.3496,50.4928,130240.0
2017-03-16 11:50:00,52.88,53.1,52.85,53.08,125150.0,50.5119,50.7221,50.4833,50.703,125150.0
2017-03-16 12:00:00,53.07,53.13,52.99,53.06,86804.0,50.6934,50.7507,50.617,50.6839,86804.0
2017-03-16 12:10:00,53.13,53.2,53.07,53.2,123248.0,50.7507,50.8176,50.6934,50.8176,123248.0
2017-03-16 12:20:00,53.21,53.32,53.12,53.26,118876.0,50.8272,50.9322,50.7412,50.8749,118876.0
2017-03-16 12:30:00,53.3,53.3,53.17,53.2,45402.0,50.9131,50.9131,50.789,50.8176,45402.0
2017-03-16 12:40:00,53.17,53.36,53.17,53.3,61296.0,50.789,50.9704,50.789,50.9131,61296.0
2017-03-16 12:50:00,53.3,53.35,53.25,53.26,36120.0,50.9131,50.9609,50.8654,50.8749,36120.0
2017-03-16 13:00:00,53.27,53.27,53.08,53.08,57776.0,50.8845,50.8845,50.703,50.703,57776.0
2017-03-16 13:10:00,53.09,53.12,53.0,53.04,79568.0,50.7125,50.7412,50.6266,50.6648,79568.0
2017-03-16 13:20:00,53.08,53.1,53.04,53.04,10336.0,50.703,50.7221,50.6648,50.6648,10336.0
2017-03-16 13:30:00,53.04,53.12,52.99,53.1,28472.0,50.6648,50.7412,50.617,50.7221,28472.0
2017-03-16 13:40:00,53.06,53.27,53.06,53.24,50100.0,50.6839,50.8845,50.6839,50.8558,50100.0
2017-03-16 13:50:00,53.23,53.33,53.17,53.18,36882.0,50.8463,50.9418,50.789,50.7985,36882.0
2017-03-16 14:00:00,53.18,53.25,53.15,53.25,46018.0,50.7985,50.8654,50.7698,50.8654,46018.0
2017-03-16 14:10:00,53.23,53.3,53.21,53.23,58952.0,50.8463,50.9131,50.8272,50.8463,58952.0
2017-03-16 14:20:00,53.24,53.25,53.17,53.25,28104.0,50.8558,50.8654,50.789,50.8654,28104.0
2017-03-16 14:30:00,53.24,53.31,53.24,53.28,45938.0,50.8558,50.9227,50.8558,50.894,45938.0
2017-03-16 14:40:00,53.24,53.25,52.93,53.0,140170.0,50.8558,50.8654,50.5597,50.6266,140170.0
2017-03-16 14:50:00,53.0,53.06,52.95,52.98,105164.0,50.6266,50.6839,50.5788,50.6075,105164.0
2017-03-16 15:00:00,53.01,53.01,52.85,52.99,72292.0,50.6361,50.6361,50.4833,50.617,72292.0
2017-03-16 15:10:00,53.0,53.08,52.98,53.08,40180.0,50.6266,50.703,50.6075,50.703,40180.0
2017-03-16 15:20:00,53.12,53.14,52.99,53.05,49648.0,50.7412,50.7603,50.617,50.6743,49648.0
2017-03-16 15:30:00,52.99,53.04,52.85,53.0,74568.0,50.617,50.6648,50.4833,50.6266,74568.0
2017-03-16 15:40:00,53.0,53.06,52.96,53.03,111000.0,50.6266,50.6839,50.5884,50.6552,111000.0
2017-03-16 15:50:00,53.02,53.22,53.02,53.13,283762.0,50.6457,50.8367,50.6457,50.7507,283762.0
2017-03-17 09:30:00,53.34,53.38,52.8,52.89,334906.0,50.9513,50.9895,50.4355,50.5215,334906.0
2017-03-17 09:40:00,52.88,53.13,52.6,53.11,245504.0,50.5119,50.7507,50.2445,50.7316,245504.0
2017-03-17 09:50:00,53.1,53.26,53.0,53.13,221866.0,50.7221,50.8749,50.6266,50.7507,221866.0
2017-03-17 10:00:00,53.13,53.38,53.1,53.38,158092.0,50.7507,50.9895,50.7221,50.9895,158092.0
2017-03-17 10:10:00,53.38,53.4,53.05,53.18,118526.0,50.9895,51.0087,50.6743,50.7985,118526.0
2017-03-17 10:20:00,53.15,53.2,52.93,53.18,111834.0,50.7698,50.8176,50.5597,50.7985,111834.0
2017-03-17 10:30:00,53.18,53.18,52.9,53.05,62184.0,50.7985,50.7985,50.531,50.6743,62184.0
2017-03-17 10:40:00,53.06,53.1,52.78,52.8,163072.0,50.6839,50.7221,50.4164,50.4355,163072.0
2017-03-17 10:50:00,52.79,52.85,52.72,52.74,123456.0,50.426,50.4833,50.3591,50.3782,123456.0
2017-03-17 11:00:00,52.75,52.75,52.41,52.6,313298.0,50.3878,50.3878,50.063,50.2445,313298.0
2017-03-17 11:10:00,52.58,52.86,52.56,52.7,141246.0,50.2254,50.4928,50.2063,50.34,141246.0
2017-03-17 11:20:00,52.72,52.84,52.64,52.78,76906.0,50.3591,50.4737,50.2827,50.4164,76906.0
2017-03-17 11:30:00,52.81,52.86,52.64,52.78,61428.0,50.4451,50.4928,50.2827,50.4164,61428.0
2017-03-17 11:40:00,52.77,52.98,52.77,52.85,179234.0,50.4069,50.6075,50.4069,50.4833,179234.0
2017-03-17 11:50:00,52.83,53.08,52.83,53.06,101626.0,50.4642,50.703,50.4642,50.6839,101626.0
2017-03-17 12:00:00,53.07,53.2,53.05,53.2,126378.0,50.6934,50.8176,50.6743,50.8176,126378.0
2017-03-17 12:10:00,53.2,53.33,53.13,53.3,112812.0,50.8176,50.9418,50.7507,50.9131,112812.0
2017-03-17 12:20:00,53.32,53.34,53.23,53.29,56860.0,50.9322,50.9513,50.8463,50.9036,56860.0
2017-03-17 12:30:00,53.3,53.48,53.28,53.46,165410.0,50.9131,51.0851,50.894,51.066,165410.0
2017-03-17 12:40:00,53.44,53.52,53.44,53.52,119350.0,51.0469,51.1233,51.0469,51.1233,119350.0
2017-03-17 12:50:00,53.51,53.53,53.47,53.52,51048.0,51.1137,51.1328,51.0755,51.1233,51048.0
2017-03-17 13:00:00,53.53,53.63,53.52,53.58,109164.0,51.1328,51.2284,51.1233,51.1806,109164.0
2017-03-17 13:10:00,53.56,53.62,53.51,53.58,69958.0,51.1615,51.2188,51.1137,51.1806,69958.0
2017-03-17 13:20:00,53.6,53.61,53.53,53.54,52164.0,51.1997,51.2092,51.1328,51.1424,52164.0
2017-03-17 13:30:00,53.56,53.59,53.5,53.56,42820.0,51.1615,51.1901,51.1042,51.1615,42820.0
2017-03-17 13:40:00,53.52,53.52,53.39,53.46,30050.0,51.1233,51.1233,50.9991,51.066,30050.0
2017-03-17 13:50:00,53.47,53.49,53.44,53.46,18086.0,51.0755,51.0946,51.0469,51.066,18086.0
2017-03-17 14:00:00,53.48,53.55,53.45,53.5,34318.0,51.0851,51.1519,51.0564,51.1042,34318.0
2017-03-17 14:10:00,53.49,53.65,53.47,53.65,105838.0,51.0946,51.2475,51.0755,51.2475,105838.0
2017-03-17 14:20:00,53.65,53.73,53.62,53.67,95314.0,51.2475,51.3239,51.2188,51.2666,95314.0
2017-03-17 14:30:00,53.67,53.74,53.63,53.63,70202.0,51.2666,51.3334,51.2284,51.2284,70202.0
2017-03-17 14:40:00,53.66,53.74,53.65,53.66,84656.0,51.257,51.3334,51.2475,51.257,84656.0
2017-03-17 14:50:00,53.66,53.66,53.57,53.63,42886.0,51.257,51.257,51.171,51.2284,42886.0
2017-03-17 15:00:00,53.63,53.72,53.62,53.64,60106.0,51.2284,51.3143,51.2188,51.2379,60106.0
2017-03-17 15:10:00,53.63,53.63,53.5,53.54,44582.0,51.2284,51.2284,51.1042,51.1424,44582.0
2017-03-17 15:20:00,53.55,53.62,53.52,53.54,53934.0,51.1519,51.2188,51.1233,51.1424,53934.0
2017-03-17 15:30:00,53.56,53.69,53.46,53.69,143644.0,51.1615,51.2857,51.066,51.2857,143644.0
2017-03-17 15:40:00,53.69,53.83,53.66,53.79,350222.0,51.2857,51.4194,51.257,51.3812,350222.0
2017-03-17 15:50:00,53.8,53.99,53.66,53.66,451172.0,51.3907,51.5722,51.257,51.257,451172.0
2017-03-20 09:30:00,53.57,53.77,52.82,52.94,437576.0,51.171,51.3621,50.4546,50.5693,437576.0
2017-03-20 09:40:00,52.94,53.1,52.77,52.93,449106.0,50.5693,50.7221,50.4069,50.5597,449106.0
2017-03-20 09:50:00,52.95,53.13,52.82,52.98,165826.0,50.5788,50.7507,50.4546,50.6075,165826.0
2017-03-20 10:00:00,52.98,53.14,52.95,53.08,171262.0,50.6075,50.7603,50.5788,50.703,171262.0
2017-03-20 10:10:00,53.09,53.55,53.08,53.51,361804.0,50.7125,51.1519,50.703,51.1137,361804.0
2017-03-20 10:20:00,53.5,53.53,53.39,53.4,134888.0,51.1042,51.1328,50.9991,51.0087,134888.0
2017-03-20 10:30:00,53.43,53.43,53.09,53.18,178802.0,51.0373,51.0373,50.7125,50.7985,178802.0
2017-03-20 10:40:00,53.23,53.42,53.2,53.39,155132.0,50.8463,51.0278,50.8176,50.9991,155132.0
2017-03-20 10:50:00,53.43,53.55,53.14,53.3,158366.0,51.0373,51.1519,50.7603,50.9131,158366.0
2017-03-20 11:00:00,53.29,53.33,53.06,53.13,87780.0,50.9036,50.9418,50.6839,50.7507,87780.0
2017-03-20 11:10:00,53.13,53.16,52.98,53.16,100016.0,50.7507,50.7794,50.6075,50.7794,100016.0
2017-03-20 11:20:00,53.15,53.15,52.92,53.02,183414.0,50.7698,50.7698,50.5501,50.6457,183414.0
2017-03-20 11:30:00,53.0,53.06,52.92,52.99,87026.0,50.6266,50.6839,50.5501,50.617,87026.0
2017-03-20 11:40:00,52.98,53.04,52.94,53.04,43820.0,50.6075,50.6648,50.5693,50.6648,43820.0
2017-03-20 11:50:00,53.02,53.21,52.99,53.18,95974.0,50.6457,50.8272,50.617,50.7985,95974.0
2017-03-20 12:00:00,53.21,53.21,53.1,53.18,66982.0,50.8272,50.8272,50.7221,50.7985,66982.0
2017-03-20 12:10:00,53.13,53.27,52.98,53.0,215530.0,50.7507,50.8845,50.6075,50.6266,215530.0
2017-03-20 12:20:00,53.01,53.31,53.01,53.19,163796.0,50.6361,50.9227,50.6361,50.8081,163796.0
2017-03-20 12:30:00,53.2,53.25,53.13,53.13,21524.0,50.8176,50.8654,50.7507,50.7507,21524.0
2017-03-20 12:40:00,53.16,53.34,53.16,53.22,93476.0,50.7794,50.9513,50.7794,50.8367,93476.0
2017-03-20 12:50:00,53.25,53.3,53.23,53.28,33728.0,50.8654,50.9131,50.8463,50.894,33728.0
2017-03-20 13:00:00,53.27,53.29,53.13,53.19,73944.0,50.8845,50.9036,50.7507,50.8081,73944.0
2017-03-20 13:10:00,53.2,53.27,53.2,53.24,28800.0,50.8176,50.8845,50.8176,50.8558,28800.0
2017-03-20 13:20:00,53.23,53.23,53.16,53.18,27408.0,50.8463,50.8463,50.7794,50.7985,27408.0
2017-03-20 13:30:00,53.19,53.19,52.91,52.93,123584.0,50.8081,50.8081,50.5406,50.5597,123584.0
2017-03-20 13:40:00,52.9,52.9,52.6,52.74,407190.0,50.531,50.531,50.2445,50.3782,407190.0
2017-03-20 13:50:00,52.72,52.88,52.69,52.88,88860.0,50.3591,50.5119,50.3304,50.5119,88860.0
2017-03-20 14:00:00,52.88,52.92,52.79,52.92,83618.0,50.5119,50.5501,50.426,50.5501,83618.0
2017-03-20 14:10:00,52.92,52.97,52.9,52.92,62002.0,50.5501,50.5979,50.531,50.5501,62002.0
2017-03-20 14:20:00,52.93,52.97,52.87,52.9,23850.0,50.5597,50.5979,50.5024,50.531,23850.0
2017-03-20 14:30:00,52.87,52.92,52.65,52.71,70442.0,50.5024,50.5501,50.2922,50.3496,70442.0
2017-03-20 14:40:00,52.72,52.79,52.51,52.52,137386.0,50.3591,50.426,50.1585,50.1681,137386.0
2017-03-20 14:50:00,52.51,52.75,52.46,52.73,174732.0,50.1585,50.3878,50.1107,50.3687,174732.0
2017-03-20 15:00:00,52.72,52.77,52.61,52.76,62504.0,50.3591,50.4069,50.254,50.3973,62504.0
2017-03-20 15:10:00,52.77,52.98,52.77,52.94,202594.0,50.4069,50.6075,50.4069,50.5693,202594.0
2017-03-20 15:20:00,52.93,53.04,52.93,53.01,93890.0,50.5597,50.6648,50.5597,50.6361,93890.0
2017-03-20 15:30:00,53.01,53.15,53.01,53.06,84954.0,50.6361,50.7698,50.6361,50.6839,84954.0
2017-03-20 15:40:00,53.06,53.12,53.01,53.04,86280.0,50.6839,50.7412,50.6361,50.6648,86280.0
2017-03-20 15:50:00,53.04,53.09,52.81,52.98,242176.0,50.6648,50.7125,50.4451,50.6075,242176.0
2017-03-21 09:30:00,53.73,53.85,53.33,53.38,332766.0,51.3239,51.4385,50.9418,50.9895,332766.0
2017-03-21 09:40:00,53.38,53.43,52.97,52.99,435382.0,50.9895,51.0373,50.5979,50.617,435382.0
2017-03-21 09:50:00,52.98,52.98,52.65,52.7,360374.0,50.6075,50.6075,50.2922,50.34,360374.0
2017-03-21 10:00:00,52.67,52.67,52.1,52.24,651144.0,50.3113,50.3113,49.7669,49.9006,651144.0
2017-03-21 10:10:00,52.23,52.33,51.81,52.13,524948.0,49.891,49.9866,49.4899,49.7955,524948.0
2017-03-21 10:20:00,52.12,52.12,51.26,51.44,412420.0,49.786,49.786,48.9645,49.1364,412420.0
2017-03-21 10:30:00,51.42,51.66,51.34,51.63,217434.0,49.1173,49.3466,49.0409,49.3179,217434.0
2017-03-21 10:40:00,51.63,51.63,51.19,51.29,283888.0,49.3179,49.3179,48.8976,48.9931,283888.0
2017-03-21 10:50:00,51.29,51.36,50.62,50.73,519328.0,48.9931,49.06,48.3531,48.4582,519328.0
2017-03-21 11:00:00,50.73,50.76,50.24,50.42,494022.0,48.4582,48.4869,47.9902,48.1621,494022.0
2017-03-21 11:10:00,50.41,50.53,49.39,49.45,819088.0,48.1525,48.2672,47.1782,47.2355,819088.0
2017-03-21 11:20:00,49.47,49.93,49.37,49.77,426332.0,47.2546,47.694,47.1591,47.5412,426332.0
2017-03-21 11:30:00,49.76,49.78,49.1,49.31,440138.0,47.5317,47.5508,46.9012,47.1018,440138.0
2017-03-21 11:40:00,49.32,50.03,49.28,49.96,444388.0,47.1114,47.7896,47.0732,47.7227,444388.0
2017-03-21 11:50:00,49.98,50.28,49.77,50.27,356696.0,47.7418,48.0284,47.5412,48.0188,356696.0
2017-03-21 12:00:00,50.27,50.49,50.13,50.35,327968.0,48.0188,48.229,47.8851,48.0952,327968.0
2017-03-21 12:10:00,50.34,50.35,49.9,50.0,198076.0,48.0857,48.0952,47.6654,47.7609,198076.0
2017-03-21 12:20:00,50.0,50.11,49.65,49.95,241408.0,47.7609,47.866,47.4266,47.7131,241408.0
2017-03-21 12:30:00,49.95,50.07,49.74,49.83,125622.0,47.7131,47.8278,47.5126,47.5985,125622.0
2017-03-21 12:40:00,49.81,49.83,49.5,49.5,164476.0,47.5794,47.5985,47.2833,47.2833,164476.0
2017-03-21 12:50:00,49.5,49.92,49.38,49.75,250062.0,47.2833,47.6845,47.1687,47.5221,250062.0
2017-03-21 13:00:00,49.72,49.85,49.57,49.58,99364.0,47.4934,47.6176,47.3502,47.3597,99364.0
2017-03-21 13:10:00,49.63,49.8,49.46,49.63,94000.0,47.4075,47.5699,47.2451,47.4075,94000.0
2017-03-21 13:20:00,49.64,49.82,49.43,49.77,163738.0,47.417,47.589,47.2164,47.5412,163738.0
2017-03-21 13:30:00,49.78,49.99,49.63,49.74,168638.0,47.5508,47.7514,47.4075,47.5126,168638.0
2017-03-21 13:40:00,49.71,49.82,49.5,49.58,152346.0,47.4839,47.589,47.2833,47.3597,152346.0
2017-03-21 13:50:00,49.56,49.56,49.27,49.31,233714.0,47.3406,47.3406,47.0636,47.1018,233714.0
2017-03-21 14:00:00,49.3,49.69,49.27,49.69,180318.0,47.0923,47.4648,47.0636,47.4648,180318.0
2017-03-21 14:10:00,49.66,49.73,49.46,49.69,175244.0,47.4361,47.503,47.2451,47.4648,175244.0
2017-03-21 14:20:00,49.66,49.69,49.47,49.56,129814.0,47.4361,47.4648,47.2546,47.3406,129814.0
2017-03-21 14:30:00,49.54,49.92,49.54,49.79,270820.0,47.3215,47.6845,47.3215,47.5603,270820.0
2017-03-21 14:40:00,49.79,49.82,49.47,49.56,164586.0,47.5603,47.589,47.2546,47.3406,164586.0
2017-03-21 14:50:00,49.59,49.79,49.48,49.73,141622.0,47.3693,47.5603,47.2642,47.503,141622.0
2017-03-21 15:00:00,49.7,49.75,49.54,49.67,121688.0,47.4743,47.5221,47.3215,47.4457,121688.0
2017-03-21 15:10:00,49.66,49.78,49.52,49.63,115748.0,47.4361,47.5508,47.3024,47.4075,115748.0
2017-03-21 15:20:00,49.61,49.68,49.51,49.62,148704.0,47.3884,47.4552,47.2929,47.3979,148704.0
2017-03-21 15:30:00,49.6,49.63,49.07,49.08,432818.0,47.3788,47.4075,46.8726,46.8821,432818.0
2017-03-21 15:40:00,49.06,49.15,48.84,48.89,549710.0,46.863,46.949,46.6529,46.7006,549710.0
2017-03-21 15:50:00,48.87,48.93,48.51,48.62,758454.0,46.6815,46.7388,46.3376,46.4427,758454.0
2017-03-22 09:30:00,48.33,48.48,47.6,48.11,838938.0,46.1657,46.309,45.4684,45.9555,838938.0
2017-03-22 09:40:00,48.1,48.94,48.08,48.69,553546.0,45.946,46.7484,45.9269,46.5096,553546.0
2017-03-22 09:50:00,48.72,48.72,48.08,48.08,291618.0,46.5382,46.5382,45.9269,45.9269,291618.0
2017-03-22 10:00:00,48.13,48.32,47.98,48.17,290894.0,45.9747,46.1561,45.8314,46.0129,290894.0
2017-03-22 10:10:00,48.18,48.19,47.82,47.86,261980.0,46.0224,46.032,45.6785,45.7167,261980.0
2017-03-22 10:20:00,47.85,48.05,47.78,47.84,237814.0,45.7072,45.8982,45.6403,45.6976,237814.0
2017-03-22 10:30:00,47.83,48.33,47.6,48.05,398446.0,45.6881,46.1657,45.4684,45.8982,398446.0
2017-03-22 10:40:00,48.07,48.26,47.92,48.03,250582.0,45.9173,46.0988,45.7741,45.8791,250582.0
2017-03-22 10:50:00,48.06,48.2,47.97,48.16,190680.0,45.9078,46.0415,45.8218,46.0033,190680.0
2017-03-22 11:00:00,48.13,48.16,47.88,47.97,127106.0,45.9747,46.0033,45.7358,45.8218,127106.0
2017-03-22 11:10:00,47.99,48.34,47.63,48.19,419650.0,45.8409,46.1752,45.497,46.032,419650.0
2017-03-22 11:20:00,48.15,48.29,48.09,48.13,224016.0,45.9938,46.1275,45.9364,45.9747,224016.0
2017-03-22 11:30:00,48.16,48.22,47.84,48.03,170422.0,46.0033,46.0606,45.6976,45.8791,170422.0
2017-03-22 11:40:00,48.02,48.21,47.95,48.07,196342.0,45.8696,46.0511,45.8027,45.9173,196342.0
2017-03-22 11:50:00,48.02,48.05,47.87,48.0,168008.0,45.8696,45.8982,45.7263,45.8505,168008.0
2017-03-22 12:00:00,47.97,47.99,47.77,47.78,218030.0,45.8218,45.8409,45.6308,45.6403,218030.0
2017-03-22 12:10:00,47.81,47.84,47.63,47.67,179122.0,45.669,45.6976,45.497,45.5353,179122.0
2017-03-22 12:20:00,47.67,47.76,47.46,47.56,271628.0,45.5353,45.6212,45.3347,45.4302,271628.0
2017-03-22 12:30:00,47.54,47.8,47.45,47.74,177746.0,45.4111,45.6594,45.3251,45.6021,177746.0
2017-03-22 12:40:00,47.74,47.83,47.61,47.74,207938.0,45.6021,45.6881,45.4779,45.6021,207938.0
2017-03-22 12:50:00,47.72,47.75,47.52,47.68,84408.0,45.583,45.6117,45.392,45.5448,84408.0
2017-03-22 13:00:00,47.69,47.69,47.33,47.42,167692.0,45.5544,45.5544,45.2105,45.2964,167692.0
2017-03-22 13:10:00,47.38,47.66,47.27,47.6,159138.0,45.2582,45.5257,45.1532,45.4684,159138.0
2017-03-22 13:20:00,47.6,47.92,47.59,47.81,256122.0,45.4684,45.7741,45.4588,45.669,256122.0
2017-03-22 13:30:00,47.77,48.05,47.74,48.02,113694.0,45.6308,45.8982,45.6021,45.8696,113694.0
2017-03-22 13:40:00,48.06,48.09,47.71,47.85,214488.0,45.9078,45.9364,45.5735,45.7072,214488.0
2017-03-22 13:50:00,47.84,47.84,47.63,47.66,210688.0,45.6976,45.6976,45.497,45.5257,210688.0
2017-03-22 14:00:00,47.67,47.9,47.63,47.77,120794.0,45.5353,45.755,45.497,45.6308,120794.0
2017-03-22 14:10:00,47.8,47.96,47.74,47.74,124198.0,45.6594,45.8123,45.6021,45.6021,124198.0
2017-03-22 14:20:00,47.75,47.87,47.67,47.7,110462.0,45.6117,45.7263,45.5353,45.5639,110462.0
2017-03-22 14:30:00,47.71,47.98,47.71,47.97,150912.0,45.5735,45.8314,45.5735,45.8218,150912.0
2017-03-22 14:40:00,47.97,48.15,47.89,48.1,201060.0,45.8218,45.9938,45.7454,45.946,201060.0
2017-03-22 14:50:00,48.07,48.16,47.99,48.11,90082.0,45.9173,46.0033,45.8409,45.9555,90082.0
2017-03-22 15:00:00,48.07,48.24,47.99,48.21,151764.0,45.9173,46.0797,45.8409,46.0511,151764.0
2017-03-22 15:10:00,48.22,48.39,48.08,48.38,168902.0,46.0606,46.223,45.9269,46.2135,168902.0
2017-03-22 15:20:00,48.38,48.63,48.33,48.35,279336.0,46.2135,46.4523,46.1657,46.1848,279336.0
2017-03-22 15:30:00,48.31,48.33,48.15,48.26,165520.0,46.1466,46.1657,45.9938,46.0988,165520.0
2017-03-22 15:40:00,48.27,48.44,48.2,48.38,224126.0,46.1084,46.2708,46.0415,46.2135,224126.0
2017-03-22 15:50:00,48.38,48.62,48.35,48.59,568698.0,46.2135,46.4427,46.1848,46.4141,568698.0
2017-03-23 09:30:00,48.59,48.92,48.22,48.74,522600.0,46.4141,46.7293,46.0606,46.5573,522600.0
2017-03-23 09:40:00,48.77,49.02,48.69,48.9,234576.0,46.586,46.8248,46.5096,46.7102,234576.0
2017-03-23 09:50:00,48.92,49.08,48.73,49.02,303662.0,46.7293,46.8821,46.5478,46.8248,303662.0
2017-03-23 10:00:00,49.02,49.33,49.02,49.12,512044.0,46.8248,47.1209,46.8248,46.9203,512044.0
2017-03-23 10:10:00,49.13,49.32,48.98,49.04,285616.0,46.9299,47.1114,46.7866,46.8439,285616.0
2017-03-23 10:20:00,49.1,49.27,49.08,49.2,151574.0,46.9012,47.0636,46.8821,46.9967,151574.0
2017-03-23 10:30:00,49.27,49.99,49.26,49.94,521182.0,47.0636,47.7514,47.054,47.7036,521182.0
2017-03-23 10:40:00,49.94,50.09,49.81,49.88,302734.0,47.7036,47.8469,47.5794,47.6463,302734.0
2017-03-23 10:50:00,49.93,50.13,49.83,49.92,249800.0,47.694,47.8851,47.5985,47.6845,249800.0
2017-03-23 11:00:00,49.91,50.02,49.83,50.0,131792.0,47.6749,47.78,47.5985,47.7609,131792.0
2017-03-23 11:10:00,50.0,50.37,49.95,50.15,417908.0,47.7609,48.1143,47.7131,47.9042,417908.0
2017-03-23 11:20:00,50.16,50.16,49.96,50.08,185694.0,47.9137,47.9137,47.7227,47.8373,185694.0
2017-03-23 11:30:00,50.08,50.28,50.08,50.25,143050.0,47.8373,48.0284,47.8373,47.9997,143050.0
2017-03-23 11:40:00,50.26,50.26,49.95,50.01,178592.0,48.0093,48.0093,47.7131,47.7705,178592.0
2017-03-23 11:50:00,50.01,50.02,49.9,49.94,68388.0,47.7705,47.78,47.6654,47.7036,68388.0
2017-03-23 12:00:00,49.96,50.08,49.85,49.91,61904.0,47.7227,47.8373,47.6176,47.6749,61904.0
2017-03-23 12:10:00,49.94,50.13,49.88,50.06,70748.0,47.7036,47.8851,47.6463,47.8182,70748.0
2017-03-23 12:20:00,50.06,50.23,50.03,50.09,130612.0,47.8182,47.9806,47.7896,47.8469,130612.0
2017-03-23 12:30:00,50.08,50.09,49.95,50.04,82336.0,47.8373,47.8469,47.7131,47.7991,82336.0
2017-03-23 12:40:00,50.02,50.12,50.0,50.01,60848.0,47.78,47.8755,47.7609,47.7705,60848.0
2017-03-23 12:50:00,50.03,50.4,50.02,50.34,135326.0,47.7896,48.143,47.78,48.0857,135326.0
2017-03-23 13:00:00,50.32,50.33,49.62,49.62,300780.0,48.0666,48.0761,47.3979,47.3979,300780.0
2017-03-23 13:10:00,49.62,49.84,49.58,49.79,193936.0,47.3979,47.6081,47.3597,47.5603,193936.0
2017-03-23 13:20:00,49.85,49.97,49.66,49.67,165380.0,47.6176,47.7323,47.4361,47.4457,165380.0
2017-03-23 13:30:00,49.68,49.84,49.64,49.66,98350.0,47.4552,47.6081,47.417,47.4361,98350.0
2017-03-23 13:40:00,49.66,50.04,49.62,50.01,115870.0,47.4361,47.7991,47.3979,47.7705,115870.0
2017-03-23 13:50:00,50.03,50.1,49.95,49.95,136312.0,47.7896,47.8564,47.7131,47.7131,136312.0
2017-03-23 14:00:00,49.93,49.95,49.81,49.9,83806.0,47.694,47.7131,47.5794,47.6654,83806.0
2017-03-23 14:10:00,49.91,49.95,49.84,49.95,23580.0,47.6749,47.7131,47.6081,47.7131,23580.0
2017-03-23 14:20:00,49.95,49.98,49.88,49.9,41350.0,47.7131,47.7418,47.6463,47.6654,41350.0
2017-03-23 14:30:00,49.94,50.02,49.84,49.96,96214.0,47.7036,47.78,47.6081,47.7227,96214.0
2017-03-23 14:40:00,49.98,50.12,49.93,50.05,67872.0,47.7418,47.8755,47.694,47.8087,67872.0
2017-03-23 14:50:00,50.06,50.13,49.87,49.87,89896.0,47.8182,47.8851,47.6367,47.6367,89896.0
2017-03-23 15:00:00,49.88,49.91,49.74,49.82,113794.0,47.6463,47.6749,47.5126,47.589,113794.0
2017-03-23 15:10:00,49.75,49.8,49.37,49.38,219608.0,47.5221,47.5699,47.1591,47.1687,219608.0
2017-03-23 15:20:00,49.4,49.6,49.3,49.3,159174.0,47.1878,47.3788,47.0923,47.0923,159174.0
2017-03-23 15:30:00,49.31,49.33,48.95,49.2,236138.0,47.1018,47.1209,46.7579,46.9967,236138.0
2017-03-23 15:40:00,49.23,49.4,49.05,49.35,112532.0,47.0254,47.1878,46.8535,47.14,112532.0
2017-03-23 15:50:00,49.35,49.47,49.16,49.38,305810.0,47.14,47.2546,46.9585,47.1687,305810.0
2017-03-24 09:30:00,49.99,50.29,49.91,50.02,289686.0,47.7514,48.0379,47.6749,47.78,289686.0
2017-03-24 09:40:00,50.04,50.4,50.02,50.33,270096.0,47.7991,48.143,47.78,48.0761,270096.0
2017-03-24 09:50:00,50.35,50.35,49.97,50.11,267084.0,48.0952,48.0952,47.7323,47.866,267084.0
2017-03-24 10:00:00,50.13,50.27,50.1,50.19,97882.0,47.8851,48.0188,47.8564,47.9424,97882.0
2017-03-24 10:10:00,50.17,50.47,50.09,50.33,140046.0,47.9233,48.2099,47.8469,48.0761,140046.0
2017-03-24 10:20:00,50.32,50.41,50.1,50.31,91754.0,48.0666,48.1525,47.8564,48.057,91754.0
2017-03-24 10:30:00,50.3,50.4,50.18,50.24,65838.0,48.0475,48.143,47.9328,47.9902,65838.0
2017-03-24 10:40:00,50.23,50.5,50.23,50.35,149266.0,47.9806,48.2385,47.9806,48.0952,149266.0
2017-03-24 10:50:00,50.33,50.58,50.22,50.42,210048.0,48.0761,48.3149,47.9711,48.1621,210048.0
2017-03-24 11:00:00,50.44,50.49,50.1,50.15,130048.0,48.1812,48.229,47.8564,47.9042,130048.0
2017-03-24 11:10:00,50.17,50.27,50.01,50.06,86560.0,47.9233,48.0188,47.7705,47.8182,86560.0
2017-03-24 11:20:00,50.08,50.1,49.95,49.97,107802.0,47.8373,47.8564,47.7131,47.7323,107802.0
2017-03-24 11:30:00,49.99,50.24,49.99,50.2,87414.0,47.7514,47.9902,47.7514,47.952,87414.0
2017-03-24 11:40:00,50.22,50.3,50.1,50.2,57914.0,47.9711,48.0475,47.8564,47.952,57914.0
2017-03-24 11:50:00,50.23,50.41,50.23,50.4,74140.0,47.9806,48.1525,47.9806,48.143,74140.0
2017-03-24 12:00:00,50.37,50.49,50.34,50.43,82714.0,48.1143,48.229,48.0857,48.1717,82714.0
2017-03-24 12:10:00,50.43,50.48,49.99,50.0,216514.0,48.1717,48.2194,47.7514,47.7609,216514.0
2017-03-24 12:20:00,50.02,50.05,49.71,49.9,268264.0,47.78,47.8087,47.4839,47.6654,268264.0
2017-03-24 12:30:00,49.95,50.05,49.88,50.05,97852.0,47.7131,47.8087,47.6463,47.8087,97852.0
2017-03-24 12:40:00,50.04,50.14,49.99,49.99,95904.0,47.7991,47.8946,47.7514,47.7514,95904.0
2017-03-24 12:50:00,50.01,50.14,49.71,49.98,190514.0,47.7705,47.8946,47.4839,47.7418,190514.0
2017-03-24 13:00:00,49.98,50.02,49.75,49.81,113956.0,47.7418,47.78,47.5221,47.5794,113956.0
2017-03-24 13:10:00,49.85,49.92,49.71,49.79,82202.0,47.6176,47.6845,47.4839,47.5603,82202.0
2017-03-24 13:20:00,49.79,50.02,49.78,50.0,50104.0,47.5603,47.78,47.5508,47.7609,50104.0
2017-03-24 13:30:00,49.95,50.04,49.9,49.9,38976.0,47.7131,47.7991,47.6654,47.6654,38976.0
2017-03-24 13:40:00,49.91,50.01,49.84,49.95,50778.0,47.6749,47.7705,47.6081,47.7131,50778.0
2017-03-24 13:50:00,49.91,49.92,49.43,49.54,280658.0,47.6749,47.6845,47.2164,47.3215,280658.0
2017-03-24 14:00:00,49.57,49.7,49.56,49.66,94736.0,47.3502,47.4743,47.3406,47.4361,94736.0
2017-03-24 14:10:00,49.67,49.81,49.67,49.79,89482.0,47.4457,47.5794,47.4457,47.5603,89482.0
2017-03-24 14:20:00,49.77,49.83,49.67,49.72,80566.0,47.5412,47.5985,47.4457,47.4934,80566.0
2017-03-24 14:30:00,49.71,49.8,49.56,49.58,74914.0,47.4839,47.5699,47.3406,47.3597,74914.0
2017-03-24 14:40:00,49.59,49.62,49.35,49.45,165080.0,47.3693,47.3979,47.14,47.2355,165080.0
2017-03-24 14:50:00,49.4,49.44,49.18,49.21,178030.0,47.1878,47.226,46.9776,47.0063,178030.0
2017-03-24 15:00:00,49.24,49.26,48.88,48.97,431986.0,47.0349,47.054,46.6911,46.777,431986.0
2017-03-24 15:10:00,49.0,49.04,48.81,48.95,146514.0,46.8057,46.8439,46.6242,46.7579,146514.0
2017-03-24 15:20:00,48.96,49.27,48.94,49.22,266792.0,46.7675,47.0636,46.7484,47.0158,266792.0
2017-03-24 15:30:00,49.23,49.81,48.92,49.81,881228.0,47.0254,47.5794,46.7293,47.5794,881228.0
2017-03-24 15:40:00,49.81,50.06,49.47,49.57,569854.0,47.5794,47.8182,47.2546,47.3502,569854.0
2017-03-24 15:50:00,49.54,49.78,49.41,49.51,470778.0,47.3215,47.5508,47.1973,47.2929,470778.0
2017-03-27 09:30:00,47.62,48.13,47.22,47.57,1041244.0,45.4875,45.9747,45.1054,45.4397,1041244.0
2017-03-27 09:40:00,47.54,47.78,47.31,47.62,463026.0,45.4111,45.6403,45.1914,45.4875,463026.0
2017-03-27 09:50:00,47.68,48.15,47.6,47.97,344416.0,45.5448,45.9938,45.4684,45.8218,344416.0
2017-03-27 10:00:00,47.88,47.91,47.63,47.76,311970.0,45.7358,45.7645,45.497,45.6212,311970.0
2017-03-27 10:10:00,47.79,48.09,47.79,47.91,233458.0,45.6499,45.9364,45.6499,45.7645,233458.0
2017-03-27 10:20:00,47.88,48.17,47.75,48.1,241444.0,45.7358,46.0129,45.6117,45.946,241444.0
2017-03-27 10:30:00,48.09,48.52,48.09,48.21,342548.0,45.9364,46.3472,45.9364,46.0511,342548.0
2017-03-27 10:40:00,48.2,48.66,48.16,48.42,233882.0,46.0415,46.4809,46.0033,46.2517,233882.0
2017-03-27 10:50:00,48.45,48.77,48.41,48.67,175062.0,46.2803,46.586,46.2421,46.4905,175062.0
2017-03-27 11:00:00,48.63,48.73,48.37,48.41,106542.0,46.4523,46.5478,46.2039,46.2421,106542.0
2017-03-27 11:10:00,48.39,48.48,48.33,48.38,116196.0,46.223,46.309,46.1657,46.2135,116196.0
2017-03-27 11:20:00,48.4,48.75,48.36,48.75,156434.0,46.2326,46.5669,46.1944,46.5669,156434.0
2017-03-27 11:30:00,48.75,48.98,48.69,48.94,295554.0,46.5669,46.7866,46.5096,46.7484,295554.0
2017-03-27 11:40:00,48.94,49.06,48.75,48.75,203920.0,46.7484,46.863,46.5669,46.5669,203920.0
2017-03-27 11:50:00,48.72,48.74,48.53,48.72,96992.0,46.5382,46.5573,46.3567,46.5382,96992.0
2017-03-27 12:00:00,48.72,49.12,48.65,49.07,212516.0,46.5382,46.9203,46.4714,46.8726,212516.0
2017-03-27 12:10:00,49.08,49.14,48.96,49.08,133454.0,46.8821,46.9394,46.7675,46.8821,133454.0
2017-03-27 12:20:00,49.09,49.15,48.98,48.99,146198.0,46.8917,46.949,46.7866,46.7961,146198.0
2017-03-27 12:30:00,49.02,49.1,48.9,48.99,67282.0,46.8248,46.9012,46.7102,46.7961,67282.0
2017-03-27 12:40:00,48.97,49.17,48.97,49.17,63018.0,46.777,46.9681,46.777,46.9681,63018.0
2017-03-27 12:50:00,49.16,49.37,49.13,49.26,202708.0,46.9585,47.1591,46.9299,47.054,202708.0
2017-03-27 13:00:00,49.25,49.59,49.24,49.56,213006.0,47.0445,47.3693,47.0349,47.3406,213006.0
2017-03-27 13:10:00,49.56,49.57,49.31,49.38,223626.0,47.3406,47.3502,47.1018,47.1687,223626.0
2017-03-27 13:20:00,49.36,49.52,49.27,49.37,163798.0,47.1496,47.3024,47.0636,47.1591,163798.0
2017-03-27 13:30:00,49.38,49.42,49.17,49.18,99546.0,47.1687,47.2069,46.9681,46.9776,99546.0
2017-03-27 13:40:00,49.17,49.23,49.01,49.09,88004.0,46.9681,47.0254,46.8152,46.8917,88004.0
2017-03-27 13:50:00,49.12,49.17,48.99,49.09,111080.0,46.9203,46.9681,46.7961,46.8917,111080.0
2017-03-27 14:00:00,49.1,49.37,49.09,49.34,78532.0,46.9012,47.1591,46.8917,47.1305,78532.0
2017-03-27 14:10:00,49.33,49.34,48.96,48.99,149982.0,47.1209,47.1305,46.7675,46.7961,149982.0
2017-03-27 14:20:00,49.01,49.2,48.98,49.17,92428.0,46.8152,46.9967,46.7866,46.9681,92428.0
2017-03-27 14:30:00,49.17,49.26,49.13,49.16,66146.0,46.9681,47.054,46.9299,46.9585,66146.0
2017-03-27 14:40:00,49.16,49.42,49.16,49.37,81030.0,46.9585,47.2069,46.9585,47.1591,81030.0
2017-03-27 14:50:00,49.35,49.52,49.28,49.51,111328.0,47.14,47.3024,47.0732,47.2929,111328.0
2017-03-27 15:00:00,49.52,49.89,49.52,49.73,303580.0,47.3024,47.6558,47.3024,47.503,303580.0
2017-03-27 15:10:00,49.74,49.99,49.73,49.96,181354.0,47.5126,47.7514,47.503,47.7227,181354.0
2017-03-27 15:20:00,49.97,50.04,49.85,49.85,181460.0,47.7323,47.7991,47.6176,47.6176,181460.0
2017-03-27 15:30:00,49.87,49.9,49.71,49.9,170464.0,47.6367,47.6654,47.4839,47.6654,170464.0
2017-03-27 15:40:00,49.9,50.14,49.88,49.9,210606.0,47.6654,47.8946,47.6463,47.6654,210606.0
2017-03-27 15:50:00,49.91,50.04,49.74,49.81,286352.0,47.6749,47.7991,47.5126,47.5794,286352.0
2017-03-28 09:30:00,49.23,49.98,49.2,49.77,631058.0,47.0254,47.7418,46.9967,47.5412,631058.0
2017-03-28 09:40:00,49.76,49.92,49.27,49.4,371740.0,47.5317,47.6845,47.0636,47.1878,371740.0
2017-03-28 09:50:00,49.38,49.49,49.13,49.18,381630.0,47.1687,47.2737,46.9299,46.9776,381630.0
2017-03-28 10:00:00,49.19,49.78,49.18,49.52,441536.0,46.9872,47.5508,46.9776,47.3024,441536.0
2017-03-28 10:10:00,49.54,49.79,49.49,49.58,326354.0,47.3215,47.5603,47.2737,47.3597,326354.0
2017-03-28 10:20:00,49.56,49.6,49.29,49.49,130650.0,47.3406,47.3788,47.0827,47.2737,130650.0
2017-03-28 10:30:00,49.51,49.56,49.14,49.24,157390.0,47.2929,47.3406,46.9394,47.0349,157390.0
2017-03-28 10:40:00,49.29,49.54,49.28,49.48,167712.0,47.0827,47.3215,47.0732,47.2642,167712.0
2017-03-28 10:50:00,49.48,49.67,49.34,49.67,115776.0,47.2642,47.4457,47.1305,47.4457,115776.0
2017-03-28 11:00:00,49.69,50.27,49.63,50.15,690714.0,47.4648,48.0188,47.4075,47.9042,690714.0
2017-03-28 11:10:00,50.12,50.18,49.98,49.99,225172.0,47.8755,47.9328,47.7418,47.7514,225172.0
2017-03-28 11:20:00,50.01,50.09,49.94,49.97,81520.0,47.7705,47.8469,47.7036,47.7323,81520.0
2017-03-28 11:30:00,50.0,50.15,49.93,49.99,155774.0,47.7609,47.9042,47.694,47.7514,155774.0
2017-03-28 11:40:00,49.99,50.26,49.98,50.26,177608.0,47.7514,48.0093,47.7418,48.0093,177608.0
2017-03-28 11:50:00,50.26,50.34,50.18,50.21,207564.0,48.0093,48.0857,47.9328,47.9615,207564.0
2017-03-28 12:00:00,50.2,50.3,50.16,50.19,76216.0,47.952,48.0475,47.9137,47.9424,76216.0
2017-03-28 12:10:00,50.18,50.23,50.04,50.05,141172.0,47.9328,47.9806,47.7991,47.8087,141172.0
2017-03-28 12:20:00,50.07,50.18,50.07,50.15,34664.0,47.8278,47.9328,47.8278,47.9042,34664.0
2017-03-28 12:30:00,50.18,50.26,50.15,50.22,39068.0,47.9328,48.0093,47.9042,47.9711,39068.0
2017-03-28 12:40:00,50.21,50.22,50.11,50.17,47454.0,47.9615,47.9711,47.866,47.9233,47454.0
2017-03-28 12:50:00,50.15,50.39,50.15,50.35,134484.0,47.9042,48.1334,47.9042,48.0952,134484.0
2017-03-28 13:00:00,50.38,50.54,50.38,50.45,165102.0,48.1239,48.2767,48.1239,48.1908,165102.0
2017-03-28 13:10:00,50.45,50.58,50.43,50.55,110794.0,48.1908,48.3149,48.1717,48.2863,110794.0
2017-03-28 13:20:00,50.57,50.6,50.41,50.51,203838.0,48.3054,48.334,48.1525,48.2481,203838.0
2017-03-28 13:30:00,50.47,50.48,50.35,50.47,126600.0,48.2099,48.2194,48.0952,48.2099,126600.0
2017-03-28 13:40:00,50.49,50.65,50.49,50.59,96958.0,48.229,48.3818,48.229,48.3245,96958.0
2017-03-28 13:50:00,50.58,50.67,50.48,50.66,77238.0,48.3149,48.4009,48.2194,48.3914,77238.0
2017-03-28 14:00:00,50.67,50.7,50.55,50.7,67892.0,48.4009,48.4296,48.2863,48.4296,67892.0
2017-03-28 14:10:00,50.7,50.93,50.7,50.92,213726.0,48.4296,48.6493,48.4296,48.6397,213726.0
2017-03-28 14:20:00,50.92,51.05,50.85,50.89,216308.0,48.6397,48.7639,48.5728,48.6111,216308.0
2017-03-28 14:30:00,50.88,50.91,50.68,50.88,131032.0,48.6015,48.6302,48.4105,48.6015,131032.0
2017-03-28 14:40:00,50.92,50.97,50.83,50.85,62070.0,48.6397,48.6875,48.5537,48.5728,62070.0
2017-03-28 14:50:00,50.81,50.94,50.74,50.74,71016.0,48.5346,48.6588,48.4678,48.4678,71016.0
2017-03-28 15:00:00,50.73,50.88,50.7,50.84,66070.0,48.4582,48.6015,48.4296,48.5633,66070.0
2017-03-28 15:10:00,50.81,50.91,50.63,50.63,76316.0,48.5346,48.6302,48.3627,48.3627,76316.0
2017-03-28 15:20:00,50.63,50.74,50.54,50.74,152146.0,48.3627,48.4678,48.2767,48.4678,152146.0
2017-03-28 15:30:00,50.74,50.88,50.71,50.86,90686.0,48.4678,48.6015,48.4391,48.5824,90686.0
2017-03-28 15:40:00,50.87,50.91,50.76,50.78,125338.0,48.592,48.6302,48.4869,48.506,125338.0
2017-03-28 15:50:00,50.78,51.0,50.73,50.9,324482.0,48.506,48.7161,48.4582,48.6206,324482.0
2017-03-29 09:30:00,50.83,50.98,50.47,50.67,302400.0,48.5537,48.697,48.2099,48.4009,302400.0
2017-03-29 09:40:00,50.6,50.92,50.43,50.54,332518.0,48.334,48.6397,48.1717,48.2767,332518.0
2017-03-29 09:50:00,50.52,51.06,50.39,51.06,373620.0,48.2576,48.7734,48.1334,48.7734,373620.0
2017-03-29 10:00:00,51.04,51.12,50.9,50.97,217444.0,48.7543,48.8308,48.6206,48.6875,217444.0
2017-03-29 10:10:00,50.99,51.2,50.94,51.1,184108.0,48.7066,48.9072,48.6588,48.8117,184108.0
2017-03-29 10:20:00,51.09,51.19,50.88,50.94,147804.0,48.8021,48.8976,48.6015,48.6588,147804.0
2017-03-29 10:30:00,50.95,51.44,50.95,51.35,323804.0,48.6684,49.1364,48.6684,49.0505,323804.0
2017-03-29 10:40:00,51.41,51.5,51.28,51.45,144676.0,49.1078,49.1937,48.9836,49.146,144676.0
2017-03-29 10:50:00,51.44,51.63,51.35,51.44,334910.0,49.1364,49.3179,49.0505,49.1364,334910.0
2017-03-29 11:00:00,51.42,51.49,51.17,51.26,204508.0,49.1173,49.1842,48.8785,48.9645,204508.0
2017-03-29 11:10:00,51.26,51.43,51.23,51.28,187068.0,48.9645,49.1269,48.9358,48.9836,187068.0
2017-03-29 11:20:00,51.33,51.38,51.23,51.29,53008.0,49.0314,49.0791,48.9358,48.9931,53008.0
2017-03-29 11:30:00,51.25,51.31,51.01,51.03,229114.0,48.9549,49.0122,48.7257,48.7448,229114.0
2017-03-29 11:40:00,51.01,51.19,50.97,51.19,80626.0,48.7257,48.8976,48.6875,48.8976,80626.0
2017-03-29 11:50:00,51.17,51.23,51.02,51.23,141592.0,48.8785,48.9358,48.7352,48.9358,141592.0
2017-03-29 12:00:00,51.23,51.3,51.17,51.25,104208.0,48.9358,49.0027,48.8785,48.9549,104208.0
2017-03-29 12:10:00,51.26,51.38,51.22,51.38,77150.0,48.9645,49.0791,48.9263,49.0791,77150.0
2017-03-29 12:20:00,51.37,51.41,51.31,51.34,64042.0,49.0696,49.1078,49.0122,49.0409,64042.0
2017-03-29 12:30:00,51.3,51.33,51.2,51.21,46490.0,49.0027,49.0314,48.9072,48.9167,46490.0
2017-03-29 12:40:00,51.19,51.27,51.12,51.24,30134.0,48.8976,48.974,48.8308,48.9454,30134.0
2017-03-29 12:50:00,51.19,51.27,51.01,51.04,65360.0,48.8976,48.974,48.7257,48.7543,65360.0
2017-03-29 13:00:00,51.05,51.25,51.04,51.22,79350.0,48.7639,48.9549,48.7543,48.9263,79350.0
2017-03-29 13:10:00,51.16,51.26,51.13,51.21,64120.0,48.869,48.9645,48.8403,48.9167,64120.0
2017-03-29 13:20:00,51.23,51.34,51.23,51.33,61258.0,48.9358,49.0409,48.9358,49.0314,61258.0
2017-03-29 13:30:00,51.35,51.43,51.32,51.4,137322.0,49.0505,49.1269,49.0218,49.0982,137322.0
2017-03-29 13:40:00,51.42,51.5,51.39,51.46,60414.0,49.1173,49.1937,49.0887,49.1555,60414.0
2017-03-29 13:50:00,51.47,51.53,51.42,51.48,81188.0,49.1651,49.2224,49.1173,49.1746,81188.0
2017-03-29 14:00:00,51.48,51.48,51.35,51.41,46530.0,49.1746,49.1746,49.0505,49.1078,46530.0
2017-03-29 14:10:00,51.41,51.55,51.38,51.48,60786.0,49.1078,49.2415,49.0791,49.1746,60786.0
2017-03-29 14:20:00,51.49,51.64,51.49,51.61,82846.0,49.1842,49.3275,49.1842,49.2988,82846.0
2017-03-29 14:30:00,51.63,51.69,51.47,51.56,104514.0,49.3179,49.3752,49.1651,49.2511,104514.0
2017-03-29 14:40:00,51.57,51.61,51.5,51.54,23224.0,49.2606,49.2988,49.1937,49.2319,23224.0
2017-03-29 14:50:00,51.56,51.7,51.56,51.66,80602.0,49.2511,49.3848,49.2511,49.3466,80602.0
2017-03-29 15:00:00,51.66,51.71,51.59,51.71,35552.0,49.3466,49.3943,49.2797,49.3943,35552.0
2017-03-29 15:10:00,51.68,51.68,51.41,51.49,83204.0,49.3657,49.3657,49.1078,49.1842,83204.0
2017-03-29 15:20:00,51.48,51.56,51.47,51.48,41328.0,49.1746,49.2511,49.1651,49.1746,41328.0
2017-03-29 15:30:00,51.52,51.54,51.43,51.49,82914.0,49.2128,49.2319,49.1269,49.1842,82914.0
2017-03-29 15:40:00,51.48,51.48,51.33,51.4,162844.0,49.1746,49.1746,49.0314,49.0982,162844.0
2017-03-29 15:50:00,51.39,51.54,51.34,51.45,265950.0,49.0887,49.2319,49.0409,49.146,265950.0
2017-03-30 09:30:00,51.46,51.87,51.46,51.84,593436.0,49.1555,49.5472,49.1555,49.5185,593436.0
2017-03-30 09:40:00,51.87,52.12,51.76,52.07,411766.0,49.5472,49.786,49.4421,49.7382,411766.0
2017-03-30 09:50:00,52.07,52.09,51.87,51.94,225200.0,49.7382,49.7573,49.5472,49.614,225200.0
2017-03-30 10:00:00,51.94,52.1,51.81,51.82,360584.0,49.614,49.7669,49.4899,49.4994,360584.0
2017-03-30 10:10:00,51.84,52.1,51.83,52.06,154856.0,49.5185,49.7669,49.509,49.7287,154856.0
2017-03-30 10:20:00,52.04,52.04,51.57,51.75,384130.0,49.7096,49.7096,49.2606,49.4325,384130.0
2017-03-30 10:30:00,51.77,52.04,51.74,52.02,185324.0,49.4516,49.7096,49.423,49.6905,185324.0
2017-03-30 10:40:00,52.01,52.25,52.01,52.07,252812.0,49.6809,49.9102,49.6809,49.7382,252812.0
2017-03-30 10:50:00,52.05,52.24,51.93,52.18,153848.0,49.7191,49.9006,49.6045,49.8433,153848.0
2017-03-30 11:00:00,52.2,52.27,52.07,52.12,166768.0,49.8624,49.9293,49.7382,49.786,166768.0
2017-03-30 11:10:00,52.08,52.18,52.05,52.16,53738.0,49.7478,49.8433,49.7191,49.8242,53738.0
2017-03-30 11:20:00,52.17,52.21,52.02,52.18,109142.0,49.8337,49.8719,49.6905,49.8433,109142.0
2017-03-30 11:30:00,52.19,52.27,52.06,52.08,83984.0,49.8528,49.9293,49.7287,49.7478,83984.0
2017-03-30 11:40:00,52.1,52.19,51.97,52.16,101248.0,49.7669,49.8528,49.6427,49.8242,101248.0
2017-03-30 11:50:00,52.17,52.25,52.03,52.04,91768.0,49.8337,49.9102,49.7,49.7096,91768.0
2017-03-30 12:00:00,52.02,52.05,51.85,52.01,220494.0,49.6905,49.7191,49.5281,49.6809,220494.0
2017-03-30 12:10:00,52.02,52.11,51.92,52.11,69142.0,49.6905,49.7764,49.5949,49.7764,69142.0
2017-03-30 12:20:00,52.11,52.21,52.0,52.18,94406.0,49.7764,49.8719,49.6713,49.8433,94406.0
2017-03-30 12:30:00,52.18,52.24,51.97,52.05,101582.0,49.8433,49.9006,49.6427,49.7191,101582.0
2017-03-30 12:40:00,52.0,52.15,51.97,52.1,80260.0,49.6713,49.8146,49.6427,49.7669,80260.0
2017-03-30 12:50:00,52.06,52.17,52.0,52.15,57498.0,49.7287,49.8337,49.6713,49.8146,57498.0
2017-03-30 13:00:00,52.13,52.24,52.13,52.23,118618.0,49.7955,49.9006,49.7955,49.891,118618.0
2017-03-30 13:10:00,52.22,52.36,52.18,52.34,123598.0,49.8815,50.0152,49.8433,49.9961,123598.0
2017-03-30 13:20:00,52.35,52.52,52.31,52.41,187630.0,50.0057,50.1681,49.9675,50.063,187630.0
2017-03-30 13:30:00,52.41,52.46,52.35,52.44,65128.0,50.063,50.1107,50.0057,50.0916,65128.0
2017-03-30 13:40:00,52.45,52.52,52.44,52.52,61904.0,50.1012,50.1681,50.0916,50.1681,61904.0
2017-03-30 13:50:00,52.49,52.49,52.37,52.41,28874.0,50.1394,50.1394,50.0248,50.063,28874.0
2017-03-30 14:00:00,52.42,52.47,52.35,52.41,66638.0,50.0725,50.1203,50.0057,50.063,66638.0
2017-03-30 14:10:00,52.41,52.52,52.38,52.45,84874.0,50.063,50.1681,50.0343,50.1012,84874.0
2017-03-30 14:20:00,52.45,52.6,52.42,52.57,89142.0,50.1012,50.2445,50.0725,50.2158,89142.0
2017-03-30 14:30:00,52.56,52.6,52.5,52.51,66712.0,50.2063,50.2445,50.149,50.1585,66712.0
2017-03-30 14:40:00,52.52,52.58,52.42,52.48,66446.0,50.1681,50.2254,50.0725,50.1299,66446.0
2017-03-30 14:50:00,52.48,52.51,52.37,52.43,56822.0,50.1299,50.1585,50.0248,50.0821,56822.0
2017-03-30 15:00:00,52.44,52.55,52.43,52.55,54370.0,50.0916,50.1967,50.0821,50.1967,54370.0
2017-03-30 15:10:00,52.54,52.57,52.47,52.49,108976.0,50.1872,50.2158,50.1203,50.1394,108976.0
2017-03-30 15:20:00,52.5,52.6,52.49,52.59,88720.0,50.149,50.2445,50.1394,50.2349,88720.0
2017-03-30 15:30:00,52.59,52.71,52.59,52.66,187188.0,50.2349,50.3496,50.2349,50.3018,187188.0
2017-03-30 15:40:00,52.65,52.7,52.59,52.66,221632.0,50.2922,50.34,50.2349,50.3018,221632.0
2017-03-30 15:50:00,52.68,52.68,52.54,52.6,347634.0,50.3209,50.3209,50.1872,50.2445,347634.0
2017-03-31 09:30:00,52.74,52.88,52.45,52.67,456210.0,50.3782,50.5119,50.1012,50.3113,456210.0
2017-03-31 09:40:00,52.63,52.7,52.38,52.4,230700.0,50.2731,50.34,50.0343,50.0534,230700.0
2017-03-31 09:50:00,52.38,52.42,52.24,52.29,172146.0,50.0343,50.0725,49.9006,49.9484,172146.0
2017-03-31 10:00:00,52.25,52.7,52.22,52.63,236334.0,49.9102,50.34,49.8815,50.2731,236334.0
2017-03-31 10:10:00,52.63,52.63,52.27,52.35,181900.0,50.2731,50.2731,49.9293,50.0057,181900.0
2017-03-31 10:20:00,52.37,52.52,52.26,52.48,150556.0,50.0248,50.1681,49.9197,50.1299,150556.0
2017-03-31 10:30:00,52.48,52.85,52.48,52.75,296408.0,50.1299,50.4833,50.1299,50.3878,296408.0
2017-03-31 10:40:00,52.79,52.96,52.67,52.85,174040.0,50.426,50.5884,50.3113,50.4833,174040.0
2017-03-31 10:50:00,52.85,52.86,52.74,52.74,79762.0,50.4833,50.4928,50.3782,50.3782,79762.0
2017-03-31 11:00:00,52.71,52.91,52.7,52.9,87200.0,50.3496,50.5406,50.34,50.531,87200.0
2017-03-31 11:10:00,52.88,53.0,52.81,52.97,97558.0,50.5119,50.6266,50.4451,50.5979,97558.0
2017-03-31 11:20:00,52.95,53.18,52.89,53.1,177360.0,50.5788,50.7985,50.5215,50.7221,177360.0
2017-03-31 11:30:00,53.1,53.31,53.02,53.23,120350.0,50.7221,50.9227,50.6457,50.8463,120350.0
2017-03-31 11:40:00,53.22,53.32,53.18,53.3,115438.0,50.8367,50.9322,50.7985,50.9131,115438.0
2017-03-31 11:50:00,53.3,53.3,53.05,53.15,102030.0,50.9131,50.9131,50.6743,50.7698,102030.0
2017-03-31 12:00:00,53.13,53.33,53.09,53.32,119280.0,50.7507,50.9418,50.7125,50.9322,119280.0
2017-03-31 12:10:00,53.31,53.4,53.29,53.35,127020.0,50.9227,51.0087,50.9036,50.9609,127020.0
2017-03-31 12:20:00,53.38,53.53,53.37,53.51,279084.0,50.9895,51.1328,50.98,51.1137,279084.0
2017-03-31 12:30:00,53.48,53.52,53.38,53.4,150948.0,51.0851,51.1233,50.9895,51.0087,150948.0
2017-03-31 12:40:00,53.47,53.49,53.39,53.41,172348.0,51.0755,51.0946,50.9991,51.0182,172348.0
2017-03-31 12:50:00,53.45,53.46,53.33,53.42,60920.0,51.0564,51.066,50.9418,51.0278,60920.0
2017-03-31 13:00:00,53.4,53.47,53.37,53.46,49816.0,51.0087,51.0755,50.98,51.066,49816.0
2017-03-31 13:10:00,53.47,53.51,53.43,53.48,97172.0,51.0755,51.1137,51.0373,51.0851,97172.0
2017-03-31 13:20:00,53.5,53.59,53.48,53.58,76378.0,51.1042,51.1901,51.0851,51.1806,76378.0
2017-03-31 13:30:00,53.59,53.61,53.44,53.45,102854.0,51.1901,51.2092,51.0469,51.0564,102854.0
2017-03-31 13:40:00,53.49,53.53,53.4,53.46,71332.0,51.0946,51.1328,51.0087,51.066,71332.0
2017-03-31 13:50:00,53.41,53.45,53.25,53.27,99656.0,51.0182,51.0564,50.8654,50.8845,99656.0
2017-03-31 14:00:00,53.31,53.33,53.17,53.32,81990.0,50.9227,50.9418,50.789,50.9322,81990.0
2017-03-31 14:10:00,53.31,53.31,52.97,53.18,148892.0,50.9227,50.9227,50.5979,50.7985,148892.0
2017-03-31 14:20:00,53.16,53.34,53.16,53.25,131706.0,50.7794,50.9513,50.7794,50.8654,131706.0
2017-03-31 14:30:00,53.27,53.38,53.19,53.34,100188.0,50.8845,50.9895,50.8081,50.9513,100188.0
2017-03-31 14:40:00,53.33,53.36,53.26,53.34,41948.0,50.9418,50.9704,50.8749,50.9513,41948.0
2017-03-31 14:50:00,53.34,53.34,53.18,53.2,69210.0,50.9513,50.9513,50.7985,50.8176,69210.0
2017-03-31 15:00:00,53.23,53.42,53.21,53.42,84304.0,50.8463,51.0278,50.8272,51.0278,84304.0
2017-03-31 15:10:00,53.42,53.44,53.33,53.39,75450.0,51.0278,51.0469,50.9418,50.9991,75450.0
2017-03-31 15:20:00,53.39,53.44,53.34,53.34,122886.0,50.9991,51.0469,50.9513,50.9513,122886.0
2017-03-31 15:30:00,53.34,53.52,53.34,53.42,265264.0,50.9513,51.1233,50.9513,51.0278,265264.0
2017-03-31 15:40:00,53.41,53.45,53.24,53.24,145398.0,51.0182,51.0564,50.8558,50.8558,145398.0
2017-03-31 15:50:00,53.23,53.35,52.9,52.91,821776.0,50.8463,50.9609,50.531,50.5406,821776.0
2017-04-03 09:30:00,53.4,53.52,53.07,53.34,456874.0,51.0087,51.1233,50.6934,50.9513,456874.0
2017-04-03 09:40:00,53.36,53.41,52.88,52.9,280150.0,50.9704,51.0182,50.5119,50.531,280150.0
2017-04-03 09:50:00,52.92,52.92,52.45,52.52,399332.0,50.5501,50.5501,50.1012,50.1681,399332.0
2017-04-03 10:00:00,52.51,52.63,52.05,52.25,517304.0,50.1585,50.2731,49.7191,49.9102,517304.0
2017-04-03 10:10:00,52.21,52.32,51.76,52.19,575018.0,49.8719,49.977,49.4421,49.8528,575018.0
2017-04-03 10:20:00,52.18,52.51,52.08,52.4,363066.0,49.8433,50.1585,49.7478,50.0534,363066.0
2017-04-03 10:30:00,52.4,52.44,52.11,52.21,142838.0,50.0534,50.0916,49.7764,49.8719,142838.0
2017-04-03 10:40:00,52.18,52.27,51.89,51.9,296168.0,49.8433,49.9293,49.5663,49.5758,296168.0
2017-04-03 10:50:00,51.89,51.9,51.35,51.42,565370.0,49.5663,49.5758,49.0505,49.1173,565370.0
2017-04-03 11:00:00,51.4,51.58,50.98,51.12,443186.0,49.0982,49.2702,48.697,48.8308,443186.0
2017-04-03 11:10:00,51.13,51.38,51.01,51.27,299068.0,48.8403,49.0791,48.7257,48.974,299068.0
2017-04-03 11:20:00,51.25,51.47,51.14,51.24,248134.0,48.9549,49.1651,48.8499,48.9454,248134.0
2017-04-03 11:30:00,51.24,51.34,51.03,51.11,160698.0,48.9454,49.0409,48.7448,48.8212,160698.0
2017-04-03 11:40:00,51.08,51.13,50.76,50.8,420054.0,48.7925,48.8403,48.4869,48.5251,420054.0
2017-04-03 11:50:00,50.77,51.08,50.68,51.0,430988.0,48.4964,48.7925,48.4105,48.7161,430988.0
2017-04-03 12:00:00,50.99,51.0,50.76,50.99,342158.0,48.7066,48.7161,48.4869,48.7066,342158.0
2017-04-03 12:10:00,50.99,51.1,50.87,51.1,212800.0,48.7066,48.8117,48.592,48.8117,212800.0
2017-04-03 12:20:00,51.1,51.42,50.99,51.4,262670.0,48.8117,49.1173,48.7066,49.0982,262670.0
2017-04-03 12:30:00,51.37,51.48,51.32,51.38,181308.0,49.0696,49.1746,49.0218,49.0791,181308.0
2017-04-03 12:40:00,51.37,51.57,51.34,51.47,129188.0,49.0696,49.2606,49.0409,49.1651,129188.0
2017-04-03 12:50:00,51.43,51.46,51.31,51.46,90942.0,49.1269,49.1555,49.0122,49.1555,90942.0
2017-04-03 13:00:00,51.41,51.65,51.37,51.5,283320.0,49.1078,49.337,49.0696,49.1937,283320.0
2017-04-03 13:10:00,51.52,51.68,51.52,51.61,240770.0,49.2128,49.3657,49.2128,49.2988,240770.0
2017-04-03 13:20:00,51.6,51.6,51.31,51.38,145280.0,49.2893,49.2893,49.0122,49.0791,145280.0
2017-04-03 13:30:00,51.39,51.4,51.09,51.12,214940.0,49.0887,49.0982,48.8021,48.8308,214940.0
2017-04-03 13:40:00,51.15,51.29,51.0,51.17,189020.0,48.8594,48.9931,48.7161,48.8785,189020.0
2017-04-03 13:50:00,51.17,51.34,51.15,51.29,129044.0,48.8785,49.0409,48.8594,48.9931,129044.0
2017-04-03 14:00:00,51.32,51.37,51.1,51.18,100242.0,49.0218,49.0696,48.8117,48.8881,100242.0
2017-04-03 14:10:00,51.22,51.26,51.06,51.16,82320.0,48.9263,48.9645,48.7734,48.869,82320.0
2017-04-03 14:20:00,51.13,51.53,51.1,51.53,170594.0,48.8403,49.2224,48.8117,49.2224,170594.0
2017-04-03 14:30:00,51.51,51.51,51.37,51.41,99002.0,49.2033,49.2033,49.0696,49.1078,99002.0
2017-04-03 14:40:00,51.42,51.83,51.42,51.62,417568.0,49.1173,49.509,49.1173,49.3084,417568.0
2017-04-03 14:50:00,51.59,51.64,51.4,51.42,123368.0,49.2797,49.3275,49.0982,49.1173,123368.0
2017-04-03 15:00:00,51.4,51.49,51.17,51.22,212746.0,49.0982,49.1842,48.8785,48.9263,212746.0
2017-04-03 15:10:00,51.22,51.47,51.21,51.32,203886.0,48.9263,49.1651,48.9167,49.0218,203886.0
2017-04-03 15:20:00,51.31,51.43,51.31,51.37,64852.0,49.0122,49.1269,49.0122,49.0696,64852.0
2017-04-03 15:30:00,51.37,51.37,51.2,51.21,155786.0,49.0696,49.0696,48.9072,48.9167,155786.0
2017-04-03 15:40:00,51.21,51.26,51.18,51.21,205922.0,48.9167,48.9645,48.8881,48.9167,205922.0
2017-04-03 15:50:00,51.2,51.39,51.16,51.18,751650.0,48.9072,49.0887,48.869,48.8881,751650.0
2017-04-04 09:30:00,51.02,51.51,50.91,51.3,436980.0,48.7352,49.2033,48.6302,49.0027,436980.0
2017-04-04 09:40:00,51.35,51.73,51.35,51.64,285376.0,49.0505,49.4134,49.0505,49.3275,285376.0
2017-04-04 09:50:00,51.6,51.67,51.4,51.45,135846.0,49.2893,49.3561,49.0982,49.146,135846.0
2017-04-04 10:00:00,51.48,51.61,50.94,51.09,304038.0,49.1746,49.2988,48.6588,48.8021,304038.0
2017-04-04 10:10:00,51.1,51.24,50.98,51.04,214332.0,48.8117,48.9454,48.697,48.7543,214332.0
2017-04-04 10:20:00,51.05,51.29,50.97,51.07,132522.0,48.7639,48.9931,48.6875,48.783,132522.0
2017-04-04 10:30:00,51.07,51.35,51.07,51.27,269108.0,48.783,49.0505,48.783,48.974,269108.0
2017-04-04 10:40:00,51.29,51.43,51.0,51.06,179850.0,48.9931,49.1269,48.7161,48.7734,179850.0
2017-04-04 10:50:00,51.08,51.19,50.96,51.01,73888.0,48.7925,48.8976,48.6779,48.7257,73888.0
2017-04-04 11:00:00,51.04,51.47,51.04,51.46,185378.0,48.7543,49.1651,48.7543,49.1555,185378.0
2017-04-04 11:10:00,51.41,51.49,51.33,51.49,101098.0,49.1078,49.1842,49.0314,49.1842,101098.0
2017-04-04 11:20:00,51.5,51.63,51.35,51.38,241280.0,49.1937,49.3179,49.0505,49.0791,241280.0
2017-04-04 11:30:00,51.4,51.55,51.3,51.48,78908.0,49.0982,49.2415,49.0027,49.1746,78908.0
2017-04-04 11:40:00,51.45,51.58,51.35,51.57,79144.0,49.146,49.2702,49.0505,49.2606,79144.0
2017-04-04 11:50:00,51.57,51.57,51.33,51.33,73502.0,49.2606,49.2606,49.0314,49.0314,73502.0
2017-04-04 12:00:00,51.34,51.35,51.1,51.16,207692.0,49.0409,49.0505,48.8117,48.869,207692.0
2017-04-04 12:10:00,51.13,51.28,51.12,51.28,53934.0,48.8403,48.9836,48.8308,48.9836,53934.0
2017-04-04 12:20:00,51.26,51.27,51.09,51.18,64068.0,48.9645,48.974,48.8021,48.8881,64068.0
2017-04-04 12:30:00,51.15,51.19,51.1,51.17,51406.0,48.8594,48.8976,48.8117,48.8785,51406.0
2017-04-04 12:40:00,51.13,51.17,50.75,50.77,338306.0,48.8403,48.8785,48.4773,48.4964,338306.0
2017-04-04 12:50:00,50.79,50.88,50.72,50.8,255804.0,48.5155,48.6015,48.4487,48.5251,255804.0
2017-04-04 13:00:00,50.8,50.8,50.59,50.71,174966.0,48.5251,48.5251,48.3245,48.4391,174966.0
2017-04-04 13:10:00,50.7,50.95,50.7,50.94,166256.0,48.4296,48.6684,48.4296,48.6588,166256.0
2017-04-04 13:20:00,50.95,50.96,50.76,50.76,71404.0,48.6684,48.6779,48.4869,48.4869,71404.0
2017-04-04 13:30:00,50.79,50.88,50.72,50.88,22538.0,48.5155,48.6015,48.4487,48.6015,22538.0
2017-04-04 13:40:00,50.9,50.94,50.85,50.85,37824.0,48.6206,48.6588,48.5728,48.5728,37824.0
2017-04-04 13:50:00,50.85,50.99,50.76,50.97,90056.0,48.5728,48.7066,48.4869,48.6875,90056.0
2017-04-04 14:00:00,50.96,51.13,50.96,51.07,227272.0,48.6779,48.8403,48.6779,48.783,227272.0
2017-04-04 14:10:00,51.07,51.16,51.04,51.13,90276.0,48.783,48.869,48.7543,48.8403,90276.0
2017-04-04 14:20:00,51.12,51.22,51.06,51.06,80684.0,48.8308,48.9263,48.7734,48.7734,80684.0
2017-04-04 14:30:00,51.09,51.09,50.97,50.99,80314.0,48.8021,48.8021,48.6875,48.7066,80314.0
2017-04-04 14:40:00,51.01,51.06,50.84,50.89,69870.0,48.7257,48.7734,48.5633,48.6111,69870.0
2017-04-04 14:50:00,50.88,50.91,50.77,50.78,54520.0,48.6015,48.6302,48.4964,48.506,54520.0
2017-04-04 15:00:00,50.79,50.87,50.73,50.82,64324.0,48.5155,48.592,48.4582,48.5442,64324.0
2017-04-04 15:10:00,50.82,50.82,50.52,50.53,178076.0,48.5442,48.5442,48.2576,48.2672,178076.0
2017-04-04 15:20:00,50.51,50.57,50.4,50.53,186478.0,48.2481,48.3054,48.143,48.2672,186478.0
2017-04-04 15:30:00,50.55,50.7,50.54,50.63,115334.0,48.2863,48.4296,48.2767,48.3627,115334.0
2017-04-04 15:40:00,50.6,50.65,50.52,50.65,88480.0,48.334,48.3818,48.2576,48.3818,88480.0
2017-04-04 15:50:00,50.65,50.98,50.63,50.98,456312.0,48.3818,48.697,48.3627,48.697,456312.0
2017-04-05 09:30:00,52.05,52.32,51.85,51.95,634824.0,49.7191,49.977,49.5281,49.6236,634824.0
2017-04-05 09:40:00,51.97,52.51,51.96,52.5,558788.0,49.6427,50.1585,49.6331,50.149,558788.0
2017-04-05 09:50:00,52.49,52.59,52.39,52.42,251836.0,50.1394,50.2349,50.0439,50.0725,251836.0
2017-04-05 10:00:00,52.37,52.7,52.2,52.39,320496.0,50.0248,50.34,49.8624,50.0439,320496.0
2017-04-05 10:10:00,52.42,52.42,52.13,52.29,168020.0,50.0725,50.0725,49.7955,49.9484,168020.0
2017-04-05 10:20:00,52.3,52.55,52.27,52.3,152634.0,49.9579,50.1967,49.9293,49.9579,152634.0
2017-04-05 10:30:00,52.25,52.26,51.6,51.7,522910.0,49.9102,49.9197,49.2893,49.3848,522910.0
2017-04-05 10:40:00,51.69,51.91,51.69,51.76,179040.0,49.3752,49.5854,49.3752,49.4421,179040.0
2017-04-05 10:50:00,51.76,51.8,51.65,51.8,104984.0,49.4421,49.4803,49.337,49.4803,104984.0
2017-04-05 11:00:00,51.8,51.85,51.23,51.25,377828.0,49.4803,49.5281,48.9358,48.9549,377828.0
2017-04-05 11:10:00,51.21,51.44,51.1,51.14,230170.0,48.9167,49.1364,48.8117,48.8499,230170.0
2017-04-05 11:20:00,51.15,51.18,50.63,50.68,534540.0,48.8594,48.8881,48.3627,48.4105,534540.0
2017-04-05 11:30:00,50.66,51.15,50.6,51.14,290254.0,48.3914,48.8594,48.334,48.8499,290254.0
2017-04-05 11:40:00,51.15,51.43,51.14,51.3,327748.0,48.8594,49.1269,48.8499,49.0027,327748.0
2017-04-05 11:50:00,51.27,51.35,51.08,51.08,89128.0,48.974,49.0505,48.7925,48.7925,89128.0
2017-04-05 12:00:00,51.13,51.35,51.03,51.27,117762.0,48.8403,49.0505,48.7448,48.974,117762.0
2017-04-05 12:10:00,51.27,51.35,51.24,51.35,62234.0,48.974,49.0505,48.9454,49.0505,62234.0
2017-04-05 12:20:00,51.38,51.56,51.35,51.43,134744.0,49.0791,49.2511,49.0505,49.1269,134744.0
2017-04-05 12:30:00,51.42,51.45,51.37,51.38,54874.0,49.1173,49.146,49.0696,49.0791,54874.0
2017-04-05 12:40:00,51.39,51.51,51.39,51.47,43258.0,49.0887,49.2033,49.0887,49.1651,43258.0
2017-04-05 12:50:00,51.5,51.69,51.47,51.58,146724.0,49.1937,49.3752,49.1651,49.2702,146724.0
2017-04-05 13:00:00,51.58,51.76,51.54,51.7,113632.0,49.2702,49.4421,49.2319,49.3848,113632.0
2017-04-05 13:10:00,51.7,51.73,51.45,51.45,84048.0,49.3848,49.4134,49.146,49.146,84048.0
2017-04-05 13:20:00,51.43,51.54,51.35,51.49,36018.0,49.1269,49.2319,49.0505,49.1842,36018.0
2017-04-05 13:30:00,51.48,51.62,51.46,51.48,58660.0,49.1746,49.3084,49.1555,49.1746,58660.0
2017-04-05 13:40:00,51.45,51.48,51.29,51.41,67550.0,49.146,49.1746,48.9931,49.1078,67550.0
2017-04-05 13:50:00,51.43,51.48,51.31,51.38,30896.0,49.1269,49.1746,49.0122,49.0791,30896.0
2017-04-05 14:00:00,51.4,51.52,51.25,51.4,245234.0,49.0982,49.2128,48.9549,49.0982,245234.0
2017-04-05 14:10:00,51.35,51.51,51.19,51.3,109966.0,49.0505,49.2033,48.8976,49.0027,109966.0
2017-04-05 14:20:00,51.31,51.31,51.03,51.2,95908.0,49.0122,49.0122,48.7448,48.9072,95908.0
2017-04-05 14:30:00,51.22,51.23,50.72,50.74,188070.0,48.9263,48.9358,48.4487,48.4678,188070.0
2017-04-05 14:40:00,50.73,50.86,50.48,50.48,372368.0,48.4582,48.5824,48.2194,48.2194,372368.0
2017-04-05 14:50:00,50.49,50.52,49.9,50.09,570574.0,48.229,48.2576,47.6654,47.8469,570574.0
2017-04-05 15:00:00,50.07,50.43,50.05,50.13,275024.0,47.8278,48.1717,47.8087,47.8851,275024.0
2017-04-05 15:10:00,50.1,50.13,49.59,49.76,379010.0,47.8564,47.8851,47.3693,47.5317,379010.0
2017-04-05 15:20:00,49.77,49.82,49.27,49.52,333110.0,47.5412,47.589,47.0636,47.3024,333110.0
2017-04-05 15:30:00,49.53,49.55,48.98,49.26,425170.0,47.312,47.3311,46.7866,47.054,425170.0
2017-04-05 15:40:00,49.37,49.48,49.01,49.1,227062.0,47.1591,47.2642,46.8152,46.9012,227062.0
2017-04-05 15:50:00,49.05,49.6,49.05,49.25,334968.0,46.8535,47.3788,46.8535,47.0445,334968.0
2017-04-06 09:30:00,49.46,49.62,48.92,49.5,643488.0,47.2451,47.3979,46.7293,47.2833,643488.0
2017-04-06 09:40:00,49.49,49.63,48.68,48.8,583762.0,47.2737,47.4075,46.5,46.6146,583762.0
2017-04-06 09:50:00,48.89,49.45,48.88,49.24,353396.0,46.7006,47.2355,46.6911,47.0349,353396.0
2017-04-06 10:00:00,49.24,49.4,49.0,49.22,175682.0,47.0349,47.1878,46.8057,47.0158,175682.0
2017-04-06 10:10:00,49.25,49.44,48.96,49.04,274676.0,47.0445,47.226,46.7675,46.8439,274676.0
2017-04-06 10:20:00,49.02,49.26,48.85,49.17,187328.0,46.8248,47.054,46.6624,46.9681,187328.0
2017-04-06 10:30:00,49.18,49.49,49.18,49.42,188642.0,46.9776,47.2737,46.9776,47.2069,188642.0
2017-04-06 10:40:00,49.38,49.38,48.99,49.25,159478.0,47.1687,47.1687,46.7961,47.0445,159478.0
2017-04-06 10:50:00,49.27,49.43,49.15,49.23,145960.0,47.0636,47.2164,46.949,47.0254,145960.0
2017-04-06 11:00:00,49.24,49.45,49.19,49.38,103966.0,47.0349,47.2355,46.9872,47.1687,103966.0
2017-04-06 11:10:00,49.41,49.7,49.4,49.66,213546.0,47.1973,47.4743,47.1878,47.4361,213546.0
2017-04-06 11:20:00,49.68,50.08,49.63,50.06,268698.0,47.4552,47.8373,47.4075,47.8182,268698.0
2017-04-06 11:30:00,50.08,50.1,49.84,49.88,132432.0,47.8373,47.8564,47.6081,47.6463,132432.0
2017-04-06 11:40:00,49.88,50.06,49.87,50.04,63692.0,47.6463,47.8182,47.6367,47.7991,63692.0
2017-04-06 11:50:00,50.04,50.1,49.92,50.02,81526.0,47.7991,47.8564,47.6845,47.78,81526.0
2017-04-06 12:00:00,50.07,50.19,49.95,49.99,100034.0,47.8278,47.9424,47.7131,47.7514,100034.0
2017-04-06 12:10:00,50.01,50.12,50.0,50.1,80928.0,47.7705,47.8755,47.7609,47.8564,80928.0
2017-04-06 12:20:00,50.1,50.22,50.1,50.13,68936.0,47.8564,47.9711,47.8564,47.8851,68936.0
2017-04-06 12:30:00,50.16,50.21,49.81,49.92,175054.0,47.9137,47.9615,47.5794,47.6845,175054.0
2017-04-06 12:40:00,49.9,49.91,49.65,49.85,136674.0,47.6654,47.6749,47.4266,47.6176,136674.0
2017-04-06 12:50:00,49.85,49.99,49.81,49.97,106372.0,47.6176,47.7514,47.5794,47.7323,106372.0
2017-04-06 13:00:00,49.97,50.18,49.95,50.17,91966.0,47.7323,47.9328,47.7131,47.9233,91966.0
2017-04-06 13:10:00,50.17,50.54,50.1,50.51,265614.0,47.9233,48.2767,47.8564,48.2481,265614.0
2017-04-06 13:20:00,50.52,50.65,50.48,50.56,228616.0,48.2576,48.3818,48.2194,48.2958,228616.0
2017-04-06 13:30:00,50.56,50.65,50.43,50.47,97398.0,48.2958,48.3818,48.1717,48.2099,97398.0
2017-04-06 13:40:00,50.46,50.48,50.35,50.37,46330.0,48.2003,48.2194,48.0952,48.1143,46330.0
2017-04-06 13:50:00,50.38,50.6,50.38,50.48,65648.0,48.1239,48.334,48.1239,48.2194,65648.0
2017-04-06 14:00:00,50.48,50.51,50.32,50.35,51108.0,48.2194,48.2481,48.0666,48.0952,51108.0
2017-04-06 14:10:00,50.34,50.46,50.26,50.42,87082.0,48.0857,48.2003,48.0093,48.1621,87082.0
2017-04-06 14:20:00,50.41,50.46,50.17,50.2,75416.0,48.1525,48.2003,47.9233,47.952,75416.0
2017-04-06 14:30:00,50.21,50.45,50.18,50.37,70010.0,47.9615,48.1908,47.9328,48.1143,70010.0
2017-04-06 14:40:00,50.35,50.6,50.18,50.22,134834.0,48.0952,48.334,47.9328,47.9711,134834.0
2017-04-06 14:50:00,50.23,50.25,49.85,49.88,167740.0,47.9806,47.9997,47.6176,47.6463,167740.0
2017-04-06 15:00:00,49.89,50.09,49.75,50.07,168838.0,47.6558,47.8469,47.5221,47.8278,168838.0
2017-04-06 15:10:00,50.07,50.27,49.95,50.23,80664.0,47.8278,48.0188,47.7131,47.9806,80664.0
2017-04-06 15:20:00,50.21,50.24,50.02,50.14,110510.0,47.9615,47.9902,47.78,47.8946,110510.0
2017-04-06 15:30:00,50.14,50.14,49.82,50.07,152434.0,47.8946,47.8946,47.589,47.8278,152434.0
2017-04-06 15:40:00,50.09,50.26,50.06,50.22,126892.0,47.8469,48.0093,47.8182,47.9711,126892.0
2017-04-06 15:50:00,50.2,50.63,50.2,50.56,447854.0,47.952,48.3627,47.952,48.2958,447854.0
2017-04-07 09:30:00,50.17,50.79,49.77,50.52,679740.0,47.9233,48.5155,47.5412,48.2576,679740.0
2017-04-07 09:40:00,50.58,50.65,50.11,50.14,148272.0,48.3149,48.3818,47.866,47.8946,148272.0
2017-04-07 09:50:00,50.13,50.29,49.68,49.76,433610.0,47.8851,48.0379,47.4552,47.5317,433610.0
2017-04-07 10:00:00,49.77,50.6,49.65,50.45,409802.0,47.5412,48.334,47.4266,48.1908,409802.0
2017-04-07 10:10:00,50.45,50.7,50.35,50.46,183814.0,48.1908,48.4296,48.0952,48.2003,183814.0
2017-04-07 10:20:00,50.5,50.75,50.45,50.63,185930.0,48.2385,48.4773,48.1908,48.3627,185930.0
2017-04-07 10:30:00,50.68,51.08,50.49,51.08,396440.0,48.4105,48.7925,48.229,48.7925,396440.0
2017-04-07 10:40:00,51.07,51.08,50.63,50.65,139616.0,48.783,48.7925,48.3627,48.3818,139616.0
2017-04-07 10:50:00,50.7,50.72,50.42,50.52,139824.0,48.4296,48.4487,48.1621,48.2576,139824.0
2017-04-07 11:00:00,50.57,50.6,50.27,50.33,147842.0,48.3054,48.334,48.0188,48.0761,147842.0
2017-04-07 11:10:00,50.26,50.49,50.23,50.41,93044.0,48.0093,48.229,47.9806,48.1525,93044.0
2017-04-07 11:20:00,50.46,50.63,50.38,50.42,91974.0,48.2003,48.3627,48.1239,48.1621,91974.0
2017-04-07 11:30:00,50.38,50.43,50.21,50.28,80188.0,48.1239,48.1717,47.9615,48.0284,80188.0
2017-04-07 11:40:00,50.29,50.38,50.22,50.38,72872.0,48.0379,48.1239,47.9711,48.1239,72872.0
2017-04-07 11:50:00,50.38,50.46,50.32,50.43,26240.0,48.1239,48.2003,48.0666,48.1717,26240.0
2017-04-07 12:00:00,50.41,50.68,50.4,50.67,133570.0,48.1525,48.4105,48.143,48.4009,133570.0
2017-04-07 12:10:00,50.68,50.79,50.6,50.67,134370.0,48.4105,48.5155,48.334,48.4009,134370.0
2017-04-07 12:20:00,50.65,50.75,50.63,50.63,32102.0,48.3818,48.4773,48.3627,48.3627,32102.0
2017-04-07 12:30:00,50.66,50.76,50.52,50.55,35164.0,48.3914,48.4869,48.2576,48.2863,35164.0
2017-04-07 12:40:00,50.55,50.65,50.54,50.64,28710.0,48.2863,48.3818,48.2767,48.3722,28710.0
2017-04-07 12:50:00,50.65,50.87,50.63,50.82,83912.0,48.3818,48.592,48.3627,48.5442,83912.0
2017-04-07 13:00:00,50.8,50.8,50.63,50.72,49838.0,48.5251,48.5251,48.3627,48.4487,49838.0
2017-04-07 13:10:00,50.71,50.82,50.69,50.7,46714.0,48.4391,48.5442,48.42,48.4296,46714.0
2017-04-07 13:20:00,50.69,50.82,50.63,50.82,60164.0,48.42,48.5442,48.3627,48.5442,60164.0
2017-04-07 13:30:00,50.83,50.99,50.59,50.62,84464.0,48.5537,48.7066,48.3245,48.3531,84464.0
2017-04-07 13:40:00,50.63,50.65,50.53,50.54,33010.0,48.3627,48.3818,48.2672,48.2767,33010.0
2017-04-07 13:50:00,50.55,50.69,50.54,50.58,33556.0,48.2863,48.42,48.2767,48.3149,33556.0
2017-04-07 14:00:00,50.65,50.82,50.65,50.73,67644.0,48.3818,48.5442,48.3818,48.4582,67644.0
2017-04-07 14:10:00,50.74,50.82,50.6,50.61,39890.0,48.4678,48.5442,48.334,48.3436,39890.0
2017-04-07 14:20:00,50.6,50.74,50.6,50.6,22234.0,48.334,48.4678,48.334,48.334,22234.0
2017-04-07 14:30:00,50.59,50.62,50.47,50.51,103022.0,48.3245,48.3531,48.2099,48.2481,103022.0
2017-04-07 14:40:00,50.47,50.51,50.32,50.51,83620.0,48.2099,48.2481,48.0666,48.2481,83620.0
2017-04-07 14:50:00,50.48,50.49,50.3,50.31,56426.0,48.2194,48.229,48.0475,48.057,56426.0
2017-04-07 15:00:00,50.3,50.47,50.29,50.38,44366.0,48.0475,48.2099,48.0379,48.1239,44366.0
2017-04-07 15:10:00,50.43,50.65,50.43,50.62,75394.0,48.1717,48.3818,48.1717,48.3531,75394.0
2017-04-07 15:20:00,50.61,50.72,50.53,50.56,119832.0,48.3436,48.4487,48.2672,48.2958,119832.0
2017-04-07 15:30:00,50.55,50.55,50.38,50.54,141528.0,48.2863,48.2863,48.1239,48.2767,141528.0
2017-04-07 15:40:00,50.55,50.58,50.49,50.56,99160.0,48.2863,48.3149,48.229,48.2958,99160.0
2017-04-07 15:50:00,50.57,50.74,50.47,50.52,356474.0,48.3054,48.4678,48.2099,48.2576,356474.0
2017-04-10 09:30:00,50.45,51.07,50.27,51.06,696030.0,48.1908,48.783,48.0188,48.7734,696030.0
2017-04-10 09:40:00,51.05,51.61,51.01,51.57,345564.0,48.7639,49.2988,48.7257,49.2606,345564.0
2017-04-10 09:50:00,51.59,51.71,51.45,51.68,230092.0,49.2797,49.3943,49.146,49.3657,230092.0
2017-04-10 10:00:00,51.72,51.96,51.63,51.88,328846.0,49.4039,49.6331,49.3179,49.5567,328846.0
2017-04-10 10:10:00,51.84,51.88,51.56,51.71,112572.0,49.5185,49.5567,49.2511,49.3943,112572.0
2017-04-10 10:20:00,51.67,51.82,51.57,51.62,97884.0,49.3561,49.4994,49.2606,49.3084,97884.0
2017-04-10 10:30:00,51.68,51.98,51.56,51.56,153508.0,49.3657,49.6522,49.2511,49.2511,153508.0
2017-04-10 10:40:00,51.54,51.69,51.45,51.52,101444.0,49.2319,49.3752,49.146,49.2128,101444.0
2017-04-10 10:50:00,51.55,51.57,51.21,51.24,141018.0,49.2415,49.2606,48.9167,48.9454,141018.0
2017-04-10 11:00:00,51.23,51.38,51.12,51.21,96964.0,48.9358,49.0791,48.8308,48.9167,96964.0
2017-04-10 11:10:00,51.25,51.48,51.25,51.31,76556.0,48.9549,49.1746,48.9549,49.0122,76556.0
2017-04-10 11:20:00,51.37,51.44,51.19,51.22,66690.0,49.0696,49.1364,48.8976,48.9263,66690.0
2017-04-10 11:30:00,51.19,51.19,50.63,50.69,320486.0,48.8976,48.8976,48.3627,48.42,320486.0
2017-04-10 11:40:00,50.71,50.72,50.34,50.59,455384.0,48.4391,48.4487,48.0857,48.3245,455384.0
2017-04-10 11:50:00,50.59,50.73,50.49,50.63,241506.0,48.3245,48.4582,48.229,48.3627,241506.0
2017-04-10 12:00:00,50.63,50.75,50.52,50.59,129430.0,48.3627,48.4773,48.2576,48.3245,129430.0
2017-04-10 12:10:00,50.61,50.62,50.1,50.23,352290.0,48.3436,48.3531,47.8564,47.9806,352290.0
2017-04-10 12:20:00,50.23,50.39,50.12,50.37,126524.0,47.9806,48.1334,47.8755,48.1143,126524.0
2017-04-10 12:30:00,50.33,50.56,50.24,50.52,124724.0,48.0761,48.2958,47.9902,48.2576,124724.0
2017-04-10 12:40:00,50.5,50.81,50.5,50.81,211276.0,48.2385,48.5346,48.2385,48.5346,211276.0
2017-04-10 12:50:00,50.81,51.02,50.81,50.93,320066.0,48.5346,48.7352,48.5346,48.6493,320066.0
2017-04-10 13:00:00,50.93,51.01,50.86,50.9,184624.0,48.6493,48.7257,48.5824,48.6206,184624.0
2017-04-10 13:10:00,50.88,51.05,50.82,50.95,97870.0,48.6015,48.7639,48.5442,48.6684,97870.0
2017-04-10 13:20:00,50.95,51.01,50.91,50.94,41086.0,48.6684,48.7257,48.6302,48.6588,41086.0
2017-04-10 13:30:00,50.97,51.36,50.95,51.27,154002.0,48.6875,49.06,48.6684,48.974,154002.0
2017-04-10 13:40:00,51.24,51.27,51.09,51.12,41842.0,48.9454,48.974,48.8021,48.8308,41842.0
2017-04-10 13:50:00,51.16,51.23,51.08,51.22,65632.0,48.869,48.9358,48.7925,48.9263,65632.0
2017-04-10 14:00:00,51.23,51.24,50.77,50.85,102530.0,48.9358,48.9454,48.4964,48.5728,102530.0
2017-04-10 14:10:00,50.85,51.1,50.85,50.96,85446.0,48.5728,48.8117,48.5728,48.6779,85446.0
2017-04-10 14:20:00,50.97,51.02,50.76,50.8,64296.0,48.6875,48.7352,48.4869,48.5251,64296.0
2017-04-10 14:30:00,50.77,50.92,50.74,50.85,50018.0,48.4964,48.6397,48.4678,48.5728,50018.0
2017-04-10 14:40:00,50.8,51.21,50.79,51.21,149580.0,48.5251,48.9167,48.5155,48.9167,149580.0
2017-04-10 14:50:00,51.18,51.27,51.1,51.17,69608.0,48.8881,48.974,48.8117,48.8785,69608.0
2017-04-10 15:00:00,51.18,51.39,51.14,51.2,136674.0,48.8881,49.0887,48.8499,48.9072,136674.0
2017-04-10 15:10:00,51.18,51.25,51.13,51.14,54318.0,48.8881,48.9549,48.8403,48.8499,54318.0
2017-04-10 15:20:00,51.13,51.13,50.81,50.9,172758.0,48.8403,48.8403,48.5346,48.6206,172758.0
2017-04-10 15:30:00,50.89,50.98,50.73,50.88,102242.0,48.6111,48.697,48.4582,48.6015,102242.0
2017-04-10 15:40:00,50.88,50.93,50.74,50.74,73194.0,48.6015,48.6493,48.4678,48.4678,73194.0
2017-04-10 15:50:00,50.74,50.88,50.71,50.81,231658.0,48.4678,48.6015,48.4391,48.5346,231658.0
2017-04-11 09:30:00,50.2,50.83,50.09,50.54,365030.0,47.952,48.5537,47.8469,48.2767,365030.0
2017-04-11 09:40:00,50.48,50.56,50.13,50.38,431974.0,48.2194,48.2958,47.8851,48.1239,431974.0
2017-04-11 09:50:00,50.38,50.99,50.2,50.96,310136.0,48.1239,48.7066,47.952,48.6779,310136.0
2017-04-11 10:00:00,51.0,51.27,50.9,51.1,366714.0,48.7161,48.974,48.6206,48.8117,366714.0
2017-04-11 10:10:00,51.09,51.27,50.8,51.03,161488.0,48.8021,48.974,48.5251,48.7448,161488.0
2017-04-11 10:20:00,50.98,51.01,50.52,50.78,222000.0,48.697,48.7257,48.2576,48.506,222000.0
2017-04-11 10:30:00,50.77,50.77,50.17,50.53,353290.0,48.4964,48.4964,47.9233,48.2672,353290.0
2017-04-11 10:40:00,50.47,50.49,50.05,50.3,205534.0,48.2099,48.229,47.8087,48.0475,205534.0
2017-04-11 10:50:00,50.29,50.4,50.0,50.32,342006.0,48.0379,48.143,47.7609,48.0666,342006.0
2017-04-11 11:00:00,50.32,50.63,50.18,50.45,358798.0,48.0666,48.3627,47.9328,48.1908,358798.0
2017-04-11 11:10:00,50.4,50.49,50.13,50.38,156982.0,48.143,48.229,47.8851,48.1239,156982.0
2017-04-11 11:20:00,50.37,50.49,50.2,50.36,95964.0,48.1143,48.229,47.952,48.1048,95964.0
2017-04-11 11:30:00,50.4,50.85,50.33,50.82,325770.0,48.143,48.5728,48.0761,48.5442,325770.0
2017-04-11 11:40:00,50.83,50.96,50.63,50.87,73174.0,48.5537,48.6779,48.3627,48.592,73174.0
2017-04-11 11:50:00,50.88,51.09,50.88,50.99,134302.0,48.6015,48.8021,48.6015,48.7066,134302.0
2017-04-11 12:00:00,50.97,50.97,50.77,50.92,56076.0,48.6875,48.6875,48.4964,48.6397,56076.0
2017-04-11 12:10:00,50.93,51.24,50.91,51.24,197420.0,48.6493,48.9454,48.6302,48.9454,197420.0
2017-04-11 12:20:00,51.23,51.4,51.17,51.34,241452.0,48.9358,49.0982,48.8785,49.0409,241452.0
2017-04-11 12:30:00,51.36,51.43,51.27,51.31,78420.0,49.06,49.1269,48.974,49.0122,78420.0
2017-04-11 12:40:00,51.26,51.3,51.13,51.15,85562.0,48.9645,49.0027,48.8403,48.8594,85562.0
2017-04-11 12:50:00,51.22,51.49,51.21,51.3,108232.0,48.9263,49.1842,48.9167,49.0027,108232.0
2017-04-11 13:00:00,51.37,51.74,51.37,51.56,183132.0,49.0696,49.423,49.0696,49.2511,183132.0
2017-04-11 13:10:00,51.52,51.63,51.5,51.63,69258.0,49.2128,49.3179,49.1937,49.3179,69258.0
2017-04-11 13:20:00,51.58,51.72,51.39,51.49,48436.0,49.2702,49.4039,49.0887,49.1842,48436.0
2017-04-11 13:30:00,51.5,51.6,51.37,51.56,123264.0,49.1937,49.2893,49.0696,49.2511,123264.0
2017-04-11 13:40:00,51.58,51.6,51.3,51.37,87552.0,49.2702,49.2893,49.0027,49.0696,87552.0
2017-04-11 13:50:00,51.37,51.49,51.34,51.47,59350.0,49.0696,49.1842,49.0409,49.1651,59350.0
2017-04-11 14:00:00,51.49,51.72,51.44,51.7,94308.0,49.1842,49.4039,49.1364,49.3848,94308.0
2017-04-11 14:10:00,51.72,51.75,51.4,51.48,124452.0,49.4039,49.4325,49.0982,49.1746,124452.0
2017-04-11 14:20:00,51.47,51.65,51.46,51.63,55238.0,49.1651,49.337,49.1555,49.3179,55238.0
2017-04-11 14:30:00,51.63,51.76,51.54,51.63,144994.0,49.3179,49.4421,49.2319,49.3179,144994.0
2017-04-11 14:40:00,51.69,51.74,51.58,51.63,50864.0,49.3752,49.423,49.2702,49.3179,50864.0
2017-04-11 14:50:00,51.65,51.95,51.6,51.77,189416.0,49.337,49.6236,49.2893,49.4516,189416.0
2017-04-11 15:00:00,51.73,51.81,51.64,51.77,83614.0,49.4134,49.4899,49.3275,49.4516,83614.0
2017-04-11 15:10:00,51.77,51.77,51.49,51.57,81744.0,49.4516,49.4516,49.1842,49.2606,81744.0
2017-04-11 15:20:00,51.58,51.71,51.55,51.68,54634.0,49.2702,49.3943,49.2415,49.3657,54634.0
2017-04-11 15:30:00,51.67,51.91,51.63,51.85,128346.0,49.3561,49.5854,49.3179,49.5281,128346.0
2017-04-11 15:40:00,51.85,51.88,51.61,51.68,98482.0,49.5281,49.5567,49.2988,49.3657,98482.0
2017-04-11 15:50:00,51.7,52.02,51.6,52.02,326000.0,49.3848,49.6905,49.2893,49.6905,326000.0
2017-04-12 09:30:00,51.76,51.8,51.31,51.45,901992.0,49.4421,49.4803,49.0122,49.146,901992.0
2017-04-12 09:40:00,51.47,51.73,51.43,51.5,254794.0,49.1651,49.4134,49.1269,49.1937,254794.0
2017-04-12 09:50:00,51.5,51.67,51.27,51.39,328944.0,49.1937,49.3561,48.974,49.0887,328944.0
2017-04-12 10:00:00,51.41,51.56,51.21,51.27,304488.0,49.1078,49.2511,48.9167,48.974,304488.0
2017-04-12 10:10:00,51.28,51.49,50.99,51.34,451506.0,48.9836,49.1842,48.7066,49.0409,451506.0
2017-04-12 10:20:00,51.37,51.4,51.02,51.05,188442.0,49.0696,49.0982,48.7352,48.7639,188442.0
2017-04-12 10:30:00,51.13,51.27,50.79,50.89,269794.0,48.8403,48.974,48.5155,48.6111,269794.0
2017-04-12 10:40:00,50.92,50.93,49.92,50.23,772212.0,48.6397,48.6493,47.6845,47.9806,772212.0
2017-04-12 10:50:00,50.21,50.43,50.09,50.27,349408.0,47.9615,48.1717,47.8469,48.0188,349408.0
2017-04-12 11:00:00,50.27,50.6,50.19,50.58,208602.0,48.0188,48.334,47.9424,48.3149,208602.0
2017-04-12 11:10:00,50.56,50.6,50.33,50.42,97946.0,48.2958,48.334,48.0761,48.1621,97946.0
2017-04-12 11:20:00,50.42,50.5,50.19,50.35,153622.0,48.1621,48.2385,47.9424,48.0952,153622.0
2017-04-12 11:30:00,50.33,50.33,50.0,50.1,299154.0,48.0761,48.0761,47.7609,47.8564,299154.0
2017-04-12 11:40:00,50.09,50.21,50.02,50.12,220216.0,47.8469,47.9615,47.78,47.8755,220216.0
2017-04-12 11:50:00,50.13,50.22,49.93,50.16,287502.0,47.8851,47.9711,47.694,47.9137,287502.0
2017-04-12 12:00:00,50.22,50.34,50.13,50.33,158118.0,47.9711,48.0857,47.8851,48.0761,158118.0
2017-04-12 12:10:00,50.33,50.49,50.33,50.38,233714.0,48.0761,48.229,48.0761,48.1239,233714.0
2017-04-12 12:20:00,50.33,50.44,50.17,50.24,164870.0,48.0761,48.1812,47.9233,47.9902,164870.0
2017-04-12 12:30:00,50.23,50.25,50.05,50.12,157274.0,47.9806,47.9997,47.8087,47.8755,157274.0
2017-04-12 12:40:00,50.13,50.35,50.06,50.27,143018.0,47.8851,48.0952,47.8182,48.0188,143018.0
2017-04-12 12:50:00,50.27,50.27,49.99,50.14,242098.0,48.0188,48.0188,47.7514,47.8946,242098.0
2017-04-12 13:00:00,50.12,50.52,50.11,50.45,255886.0,47.8755,48.2576,47.866,48.1908,255886.0
2017-04-12 13:10:00,50.44,50.52,50.38,50.44,99434.0,48.1812,48.2576,48.1239,48.1812,99434.0
2017-04-12 13:20:00,50.41,50.41,50.24,50.34,120982.0,48.1525,48.1525,47.9902,48.0857,120982.0
2017-04-12 13:30:00,50.33,50.55,50.15,50.51,189892.0,48.0761,48.2863,47.9042,48.2481,189892.0
2017-04-12 13:40:00,50.51,50.66,50.46,50.65,172924.0,48.2481,48.3914,48.2003,48.3818,172924.0
2017-04-12 13:50:00,50.66,50.94,50.52,50.94,169538.0,48.3914,48.6588,48.2576,48.6588,169538.0
2017-04-12 14:00:00,50.89,50.93,50.56,50.57,356166.0,48.6111,48.6493,48.2958,48.3054,356166.0
2017-04-12 14:10:00,50.57,50.65,50.47,50.54,112630.0,48.3054,48.3818,48.2099,48.2767,112630.0
2017-04-12 14:20:00,50.5,50.56,50.42,50.49,86366.0,48.2385,48.2958,48.1621,48.229,86366.0
2017-04-12 14:30:00,50.49,50.65,50.32,50.32,121616.0,48.229,48.3818,48.0666,48.0666,121616.0
2017-04-12 14:40:00,50.31,50.33,50.2,50.23,122824.0,48.057,48.0761,47.952,47.9806,122824.0
2017-04-12 14:50:00,50.23,50.38,50.15,50.35,170110.0,47.9806,48.1239,47.9042,48.0952,170110.0
2017-04-12 15:00:00,50.34,50.41,50.13,50.15,101682.0,48.0857,48.1525,47.8851,47.9042,101682.0
2017-04-12 15:10:00,50.23,50.33,49.82,49.84,421988.0,47.9806,48.0761,47.589,47.6081,421988.0
2017-04-12 15:20:00,49.81,50.25,49.81,49.99,198502.0,47.5794,47.9997,47.5794,47.7514,198502.0
2017-04-12 15:30:00,50.04,50.17,49.94,49.94,93050.0,47.7991,47.9233,47.7036,47.7036,93050.0
2017-04-12 15:40:00,49.94,50.03,49.81,49.86,239236.0,47.7036,47.7896,47.5794,47.6272,239236.0
2017-04-12 15:50:00,49.88,50.2,49.87,50.0,725606.0,47.6463,47.952,47.6367,47.7609,725606.0
2017-04-13 09:30:00,49.77,49.85,49.27,49.76,458514.0,47.5412,47.6176,47.0636,47.5317,458514.0
2017-04-13 09:40:00,49.75,49.9,49.33,49.66,329938.0,47.5221,47.6654,47.1209,47.4361,329938.0
2017-04-13 09:50:00,49.67,50.18,49.62,49.95,519632.0,47.4457,47.9328,47.3979,47.7131,519632.0
2017-04-13 10:00:00,49.95,50.3,49.95,50.14,405848.0,47.7131,48.0475,47.7131,47.8946,405848.0
2017-04-13 10:10:00,50.13,50.23,49.99,50.04,167086.0,47.8851,47.9806,47.7514,47.7991,167086.0
2017-04-13 10:20:00,50.05,50.06,49.69,49.71,365558.0,47.8087,47.8182,47.4648,47.4839,365558.0
2017-04-13 10:30:00,49.69,49.98,49.67,49.96,157902.0,47.4648,47.7418,47.4457,47.7227,157902.0
2017-04-13 10:40:00,49.91,50.12,49.87,49.95,192988.0,47.6749,47.8755,47.6367,47.7131,192988.0
2017-04-13 10:50:00,49.94,50.19,49.93,50.04,140476.0,47.7036,47.9424,47.694,47.7991,140476.0
2017-04-13 11:00:00,50.06,50.19,49.93,49.97,136984.0,47.8182,47.9424,47.694,47.7323,136984.0
2017-04-13 11:10:00,49.98,50.04,49.65,49.65,271558.0,47.7418,47.7991,47.4266,47.4266,271558.0
2017-04-13 11:20:00,49.66,49.76,49.59,49.62,256056.0,47.4361,47.5317,47.3693,47.3979,256056.0
2017-04-13 11:30:00,49.61,49.8,49.5,49.52,133900.0,47.3884,47.5699,47.2833,47.3024,133900.0
2017-04-13 11:40:00,49.54,49.67,49.41,49.52,183906.0,47.3215,47.4457,47.1973,47.3024,183906.0
2017-04-13 11:50:00,49.54,49.74,49.51,49.56,162052.0,47.3215,47.5126,47.2929,47.3406,162052.0
2017-04-13 12:00:00,49.54,49.54,48.85,48.89,611408.0,47.3215,47.3215,46.6624,46.7006,611408.0
2017-04-13 12:10:00,48.92,49.17,48.9,49.0,177922.0,46.7293,46.9681,46.7102,46.8057,177922.0
2017-04-13 12:20:00,49.01,49.13,48.92,49.13,156960.0,46.8152,46.9299,46.7293,46.9299,156960.0
2017-04-13 12:30:00,49.13,49.29,49.11,49.22,104526.0,46.9299,47.0827,46.9108,47.0158,104526.0
2017-04-13 12:40:00,49.23,49.26,49.0,49.01,142780.0,47.0254,47.054,46.8057,46.8152,142780.0
2017-04-13 12:50:00,49.01,49.18,48.99,49.1,90062.0,46.8152,46.9776,46.7961,46.9012,90062.0
2017-04-13 13:00:00,49.11,49.11,48.76,48.85,228318.0,46.9108,46.9108,46.5764,46.6624,228318.0
2017-04-13 13:10:00,48.88,48.96,48.76,48.96,101872.0,46.6911,46.7675,46.5764,46.7675,101872.0
2017-04-13 13:20:00,48.96,49.05,48.83,49.0,154722.0,46.7675,46.8535,46.6433,46.8057,154722.0
2017-04-13 13:30:00,49.02,49.11,48.96,49.04,112292.0,46.8248,46.9108,46.7675,46.8439,112292.0
2017-04-13 13:40:00,49.05,49.06,48.41,48.46,397818.0,46.8535,46.863,46.2421,46.2899,397818.0
2017-04-13 13:50:00,48.46,48.68,48.45,48.56,148372.0,46.2899,46.5,46.2803,46.3854,148372.0
2017-04-13 14:00:00,48.56,49.01,48.56,48.98,252078.0,46.3854,46.8152,46.3854,46.7866,252078.0
2017-04-13 14:10:00,48.99,49.13,48.93,49.01,163828.0,46.7961,46.9299,46.7388,46.8152,163828.0
2017-04-13 14:20:00,49.06,49.2,48.99,49.13,174774.0,46.863,46.9967,46.7961,46.9299,174774.0
2017-04-13 14:30:00,49.1,49.24,49.03,49.08,97752.0,46.9012,47.0349,46.8343,46.8821,97752.0
2017-04-13 14:40:00,49.09,49.19,49.07,49.1,54580.0,46.8917,46.9872,46.8726,46.9012,54580.0
2017-04-13 14:50:00,49.08,49.18,48.96,49.16,59386.0,46.8821,46.9776,46.7675,46.9585,59386.0
2017-04-13 15:00:00,49.13,49.23,48.94,48.95,86262.0,46.9299,47.0254,46.7484,46.7579,86262.0
2017-04-13 15:10:00,48.94,48.95,48.63,48.74,138960.0,46.7484,46.7579,46.4523,46.5573,138960.0
2017-04-13 15:20:00,48.73,48.89,48.68,48.68,83062.0,46.5478,46.7006,46.5,46.5,83062.0
2017-04-13 15:30:00,48.67,48.76,48.42,48.46,273918.0,46.4905,46.5764,46.2517,46.2899,273918.0
2017-04-13 15:40:00,48.46,48.76,48.43,48.75,265346.0,46.2899,46.5764,46.2612,46.5669,265346.0
2017-04-13 15:50:00,48.72,48.74,48.4,48.4,515448.0,46.5382,46.5573,46.2326,46.2326,515448.0
2017-04-17 09:30:00,48.91,49.09,48.66,48.72,379824.0,46.7197,46.8917,46.4809,46.5382,379824.0
2017-04-17 09:40:00,48.72,48.78,48.42,48.67,285610.0,46.5382,46.5955,46.2517,46.4905,285610.0
2017-04-17 09:50:00,48.68,49.02,48.66,48.85,210040.0,46.5,46.8248,46.4809,46.6624,210040.0
2017-04-17 10:00:00,48.88,49.08,48.74,49.05,223240.0,46.6911,46.8821,46.5573,46.8535,223240.0
2017-04-17 10:10:00,49.0,49.16,48.95,49.06,136184.0,46.8057,46.9585,46.7579,46.863,136184.0
2017-04-17 10:20:00,49.09,49.09,48.7,48.83,149682.0,46.8917,46.8917,46.5191,46.6433,149682.0
2017-04-17 10:30:00,48.85,49.02,48.63,48.78,91866.0,46.6624,46.8248,46.4523,46.5955,91866.0
2017-04-17 10:40:00,48.8,48.87,48.63,48.76,63400.0,46.6146,46.6815,46.4523,46.5764,63400.0
2017-04-17 10:50:00,48.76,49.1,48.72,49.1,156624.0,46.5764,46.9012,46.5382,46.9012,156624.0
2017-04-17 11:00:00,49.09,49.38,49.09,49.33,202988.0,46.8917,47.1687,46.8917,47.1209,202988.0
2017-04-17 11:10:00,49.35,49.43,49.29,49.37,127824.0,47.14,47.2164,47.0827,47.1591,127824.0
2017-04-17 11:20:00,49.4,49.48,49.26,49.42,124154.0,47.1878,47.2642,47.054,47.2069,124154.0
2017-04-17 11:30:00,49.43,49.52,49.31,49.5,92182.0,47.2164,47.3024,47.1018,47.2833,92182.0
2017-04-17 11:40:00,49.52,49.54,49.2,49.22,117950.0,47.3024,47.3215,46.9967,47.0158,117950.0
2017-04-17 11:50:00,49.22,49.3,49.05,49.07,72058.0,47.0158,47.0923,46.8535,46.8726,72058.0
2017-04-17 12:00:00,49.06,49.19,49.04,49.19,121950.0,46.863,46.9872,46.8439,46.9872,121950.0
2017-04-17 12:10:00,49.19,49.22,49.08,49.17,55886.0,46.9872,47.0158,46.8821,46.9681,55886.0
2017-04-17 12:20:00,49.17,49.3,49.16,49.25,30340.0,46.9681,47.0923,46.9585,47.0445,30340.0
2017-04-17 12:30:00,49.19,49.24,49.06,49.11,66334.0,46.9872,47.0349,46.863,46.9108,66334.0
2017-04-17 12:40:00,49.12,49.23,49.07,49.07,44794.0,46.9203,47.0254,46.8726,46.8726,44794.0
2017-04-17 12:50:00,49.08,49.13,49.02,49.1,30990.0,46.8821,46.9299,46.8248,46.9012,30990.0
2017-04-17 13:00:00,49.06,49.1,48.99,49.05,110996.0,46.863,46.9012,46.7961,46.8535,110996.0
2017-04-17 13:10:00,49.06,49.13,48.96,48.99,81196.0,46.863,46.9299,46.7675,46.7961,81196.0
2017-04-17 13:20:00,48.98,49.13,48.95,49.08,69480.0,46.7866,46.9299,46.7579,46.8821,69480.0
2017-04-17 13:30:00,49.08,49.17,49.03,49.09,84252.0,46.8821,46.9681,46.8343,46.8917,84252.0
2017-04-17 13:40:00,49.09,49.18,49.01,49.05,176556.0,46.8917,46.9776,46.8152,46.8535,176556.0
2017-04-17 13:50:00,49.02,49.07,49.0,49.02,36876.0,46.8248,46.8726,46.8057,46.8248,36876.0
2017-04-17 14:00:00,49.02,49.16,48.99,49.07,75644.0,46.8248,46.9585,46.7961,46.8726,75644.0
2017-04-17 14:10:00,49.06,49.16,49.04,49.06,38240.0,46.863,46.9585,46.8439,46.863,38240.0
2017-04-17 14:20:00,49.08,49.14,49.06,49.06,40994.0,46.8821,46.9394,46.863,46.863,40994.0
2017-04-17 14:30:00,49.08,49.28,49.08,49.27,65556.0,46.8821,47.0732,46.8821,47.0636,65556.0
2017-04-17 14:40:00,49.27,49.33,49.23,49.23,80456.0,47.0636,47.1209,47.0254,47.0254,80456.0
2017-04-17 14:50:00,49.22,49.24,49.06,49.08,83796.0,47.0158,47.0349,46.863,46.8821,83796.0
2017-04-17 15:00:00,49.09,49.24,49.09,49.23,55814.0,46.8917,47.0349,46.8917,47.0254,55814.0
2017-04-17 15:10:00,49.24,49.54,49.21,49.5,170058.0,47.0349,47.3215,47.0063,47.2833,170058.0
2017-04-17 15:20:00,49.51,49.8,49.47,49.77,353634.0,47.2929,47.5699,47.2546,47.5412,353634.0
2017-04-17 15:30:00,49.77,49.84,49.64,49.75,176794.0,47.5412,47.6081,47.417,47.5221,176794.0
2017-04-17 15:40:00,49.76,49.98,49.7,49.95,326100.0,47.5317,47.7418,47.4743,47.7131,326100.0
2017-04-17 15:50:00,49.95,50.18,49.9,50.12,683752.0,47.7131,47.9328,47.6654,47.8755,683752.0
2017-04-18 09:30:00,49.49,49.85,49.28,49.73,584442.0,47.2737,47.6176,47.0732,47.503,584442.0
2017-04-18 09:40:00,49.73,50.05,49.72,49.75,320658.0,47.503,47.8087,47.4934,47.5221,320658.0
2017-04-18 09:50:00,49.76,50.09,49.62,50.09,246764.0,47.5317,47.8469,47.3979,47.8469,246764.0
2017-04-18 10:00:00,50.1,50.13,49.69,49.79,128382.0,47.8564,47.8851,47.4648,47.5603,128382.0
2017-04-18 10:10:00,49.84,49.86,49.29,49.4,244642.0,47.6081,47.6272,47.0827,47.1878,244642.0
2017-04-18 10:20:00,49.37,49.6,49.26,49.48,228974.0,47.1591,47.3788,47.054,47.2642,228974.0
2017-04-18 10:30:00,49.45,49.8,49.45,49.8,128762.0,47.2355,47.5699,47.2355,47.5699,128762.0
2017-04-18 10:40:00,49.8,49.93,49.72,49.81,131820.0,47.5699,47.694,47.4934,47.5794,131820.0
2017-04-18 10:50:00,49.76,49.76,49.49,49.68,117360.0,47.5317,47.5317,47.2737,47.4552,117360.0
2017-04-18 11:00:00,49.7,49.72,49.45,49.62,72208.0,47.4743,47.4934,47.2355,47.3979,72208.0
2017-04-18 11:10:00,49.63,49.78,49.59,49.6,80846.0,47.4075,47.5508,47.3693,47.3788,80846.0
2017-04-18 11:20:00,49.62,49.96,49.52,49.87,114534.0,47.3979,47.7227,47.3024,47.6367,114534.0
2017-04-18 11:30:00,49.87,49.87,49.35,49.43,132496.0,47.6367,47.6367,47.14,47.2164,132496.0
2017-04-18 11:40:00,49.42,49.42,49.27,49.41,170244.0,47.2069,47.2069,47.0636,47.1973,170244.0
2017-04-18 11:50:00,49.41,49.54,49.21,49.23,171846.0,47.1973,47.3215,47.0063,47.0254,171846.0
2017-04-18 12:00:00,49.2,49.23,48.9,49.05,471278.0,46.9967,47.0254,46.7102,46.8535,471278.0
2017-04-18 12:10:00,49.01,49.12,48.91,49.07,196626.0,46.8152,46.9203,46.7197,46.8726,196626.0
2017-04-18 12:20:00,49.09,49.3,49.08,49.24,129384.0,46.8917,47.0923,46.8821,47.0349,129384.0
2017-04-18 12:30:00,49.21,49.32,49.14,49.15,70156.0,47.0063,47.1114,46.9394,46.949,70156.0
2017-04-18 12:40:00,49.19,49.35,49.15,49.2,86068.0,46.9872,47.14,46.949,46.9967,86068.0
2017-04-18 12:50:00,49.26,49.51,49.26,49.33,237256.0,47.054,47.2929,47.054,47.1209,237256.0
2017-04-18 13:00:00,49.33,49.4,49.27,49.4,59162.0,47.1209,47.1878,47.0636,47.1878,59162.0
2017-04-18 13:10:00,49.4,49.68,49.35,49.6,144624.0,47.1878,47.4552,47.14,47.3788,144624.0
2017-04-18 13:20:00,49.62,49.81,49.57,49.74,335288.0,47.3979,47.5794,47.3502,47.5126,335288.0
2017-04-18 13:30:00,49.77,49.98,49.72,49.89,111618.0,47.5412,47.7418,47.4934,47.6558,111618.0
2017-04-18 13:40:00,49.88,49.98,49.79,49.9,112726.0,47.6463,47.7418,47.5603,47.6654,112726.0
2017-04-18 13:50:00,49.91,49.91,49.78,49.83,35904.0,47.6749,47.6749,47.5508,47.5985,35904.0
2017-04-18 14:00:00,49.82,50.17,49.82,50.01,256252.0,47.589,47.9233,47.589,47.7705,256252.0
2017-04-18 14:10:00,50.02,50.1,49.93,50.07,103992.0,47.78,47.8564,47.694,47.8278,103992.0
2017-04-18 14:20:00,50.07,50.12,49.83,50.0,388682.0,47.8278,47.8755,47.5985,47.7609,388682.0
2017-04-18 14:30:00,49.96,50.11,49.93,49.97,68302.0,47.7227,47.866,47.694,47.7323,68302.0
2017-04-18 14:40:00,49.97,50.04,49.77,49.89,79824.0,47.7323,47.7991,47.5412,47.6558,79824.0
2017-04-18 14:50:00,49.87,49.92,49.6,49.72,141120.0,47.6367,47.6845,47.3788,47.4934,141120.0
2017-04-18 15:00:00,49.75,49.79,49.56,49.79,87262.0,47.5221,47.5603,47.3406,47.5603,87262.0
2017-04-18 15:10:00,49.82,49.9,49.66,49.9,65568.0,47.589,47.6654,47.4361,47.6654,65568.0
2017-04-18 15:20:00,49.92,50.1,49.87,49.99,103550.0,47.6845,47.8564,47.6367,47.7514,103550.0
2017-04-18 15:30:00,49.99,50.25,49.96,50.21,204082.0,47.7514,47.9997,47.7227,47.9615,204082.0
2017-04-18 15:40:00,50.22,50.31,50.13,50.28,194274.0,47.9711,48.057,47.8851,48.0284,194274.0
2017-04-18 15:50:00,50.29,50.3,50.05,50.15,366906.0,48.0379,48.0475,47.8087,47.9042,366906.0
2017-04-19 09:30:00,50.59,51.32,50.55,51.22,883020.0,48.3245,49.0218,48.2863,48.9263,883020.0
2017-04-19 09:40:00,51.24,51.24,50.85,51.0,341324.0,48.9454,48.9454,48.5728,48.7161,341324.0
2017-04-19 09:50:00,50.98,51.49,50.98,51.43,392274.0,48.697,49.1842,48.697,49.1269,392274.0
2017-04-19 10:00:00,51.45,51.5,51.19,51.22,168456.0,49.146,49.1937,48.8976,48.9263,168456.0
2017-04-19 10:10:00,51.2,51.31,51.1,51.15,113080.0,48.9072,49.0122,48.8117,48.8594,113080.0
2017-04-19 10:20:00,51.16,51.42,51.07,51.4,137170.0,48.869,49.1173,48.783,49.0982,137170.0
2017-04-19 10:30:00,51.39,51.6,51.22,51.52,426668.0,49.0887,49.2893,48.9263,49.2128,426668.0
2017-04-19 10:40:00,51.51,51.52,51.17,51.23,169398.0,49.2033,49.2128,48.8785,48.9358,169398.0
2017-04-19 10:50:00,51.2,51.44,51.17,51.37,142892.0,48.9072,49.1364,48.8785,49.0696,142892.0
2017-04-19 11:00:00,51.35,51.49,51.33,51.38,103920.0,49.0505,49.1842,49.0314,49.0791,103920.0
2017-04-19 11:10:00,51.34,51.46,51.31,51.43,59250.0,49.0409,49.1555,49.0122,49.1269,59250.0
2017-04-19 11:20:00,51.45,51.84,51.36,51.83,317724.0,49.146,49.5185,49.06,49.509,317724.0
2017-04-19 11:30:00,51.84,51.98,51.66,51.91,383316.0,49.5185,49.6522,49.3466,49.5854,383316.0
2017-04-19 11:40:00,51.92,51.94,51.66,51.71,135916.0,49.5949,49.614,49.3466,49.3943,135916.0
2017-04-19 11:50:00,51.72,51.74,51.52,51.57,100178.0,49.4039,49.423,49.2128,49.2606,100178.0
2017-04-19 12:00:00,51.58,51.62,51.32,51.33,209330.0,49.2702,49.3084,49.0218,49.0314,209330.0
2017-04-19 12:10:00,51.31,51.38,51.14,51.31,223324.0,49.0122,49.0791,48.8499,49.0122,223324.0
2017-04-19 12:20:00,51.32,51.5,51.27,51.35,112358.0,49.0218,49.1937,48.974,49.0505,112358.0
2017-04-19 12:30:00,51.3,51.42,51.27,51.27,66876.0,49.0027,49.1173,48.974,48.974,66876.0
2017-04-19 12:40:00,51.3,51.34,51.16,51.21,122530.0,49.0027,49.0409,48.869,48.9167,122530.0
2017-04-19 12:50:00,51.21,51.34,51.14,51.33,134124.0,48.9167,49.0409,48.8499,49.0314,134124.0
2017-04-19 13:00:00,51.28,51.32,50.99,51.03,199216.0,48.9836,49.0218,48.7066,48.7448,199216.0
2017-04-19 13:10:00,51.06,51.09,50.87,51.02,229476.0,48.7734,48.8021,48.592,48.7352,229476.0
2017-04-19 13:20:00,51.01,51.23,51.0,51.13,110476.0,48.7257,48.9358,48.7161,48.8403,110476.0
2017-04-19 13:30:00,51.16,51.27,51.09,51.13,76360.0,48.869,48.974,48.8021,48.8403,76360.0
2017-04-19 13:40:00,51.1,51.38,51.06,51.33,218006.0,48.8117,49.0791,48.7734,49.0314,218006.0
2017-04-19 13:50:00,51.34,51.41,51.17,51.21,92188.0,49.0409,49.1078,48.8785,48.9167,92188.0
2017-04-19 14:00:00,51.23,51.33,51.07,51.18,66738.0,48.9358,49.0314,48.783,48.8881,66738.0
2017-04-19 14:10:00,51.12,51.18,50.87,50.96,123838.0,48.8308,48.8881,48.592,48.6779,123838.0
2017-04-19 14:20:00,50.99,51.19,50.89,51.11,118788.0,48.7066,48.8976,48.6111,48.8212,118788.0
2017-04-19 14:30:00,51.1,51.22,51.06,51.2,69432.0,48.8117,48.9263,48.7734,48.9072,69432.0
2017-04-19 14:40:00,51.24,51.24,50.95,50.96,55164.0,48.9454,48.9454,48.6684,48.6779,55164.0
2017-04-19 14:50:00,50.96,50.98,50.68,50.77,137762.0,48.6779,48.697,48.4105,48.4964,137762.0
2017-04-19 15:00:00,50.76,50.81,50.59,50.8,151338.0,48.4869,48.5346,48.3245,48.5251,151338.0
2017-04-19 15:10:00,50.8,51.02,50.79,51.01,136814.0,48.5251,48.7352,48.5155,48.7257,136814.0
2017-04-19 15:20:00,51.02,51.05,50.6,50.61,135186.0,48.7352,48.7639,48.334,48.3436,135186.0
2017-04-19 15:30:00,50.62,50.68,50.4,50.68,224556.0,48.3531,48.4105,48.143,48.4105,224556.0
2017-04-19 15:40:00,50.63,50.82,50.57,50.76,173156.0,48.3627,48.5442,48.3054,48.4869,173156.0
2017-04-19 15:50:00,50.77,50.84,50.62,50.73,228276.0,48.4964,48.5633,48.3531,48.4582,228276.0
2017-04-20 09:30:00,51.29,51.84,51.2,51.7,657016.0,48.9931,49.5185,48.9072,49.3848,657016.0
2017-04-20 09:40:00,51.7,51.76,51.32,51.38,251746.0,49.3848,49.4421,49.0218,49.0791,251746.0
2017-04-20 09:50:00,51.46,51.59,51.17,51.27,243072.0,49.1555,49.2797,48.8785,48.974,243072.0
2017-04-20 10:00:00,51.29,51.56,51.26,51.42,236006.0,48.9931,49.2511,48.9645,49.1173,236006.0
2017-04-20 10:10:00,51.49,51.63,51.29,51.38,221296.0,49.1842,49.3179,48.9931,49.0791,221296.0
2017-04-20 10:20:00,51.39,51.54,51.24,51.29,146336.0,49.0887,49.2319,48.9454,48.9931,146336.0
2017-04-20 10:30:00,51.3,51.38,51.08,51.14,184156.0,49.0027,49.0791,48.7925,48.8499,184156.0
2017-04-20 10:40:00,51.13,51.5,51.13,51.47,225344.0,48.8403,49.1937,48.8403,49.1651,225344.0
2017-04-20 10:50:00,51.49,51.66,51.46,51.6,151076.0,49.1842,49.3466,49.1555,49.2893,151076.0
2017-04-20 11:00:00,51.61,51.7,51.43,51.67,103176.0,49.2988,49.3848,49.1269,49.3561,103176.0
2017-04-20 11:10:00,51.7,51.8,51.66,51.79,152858.0,49.3848,49.4803,49.3466,49.4708,152858.0
2017-04-20 11:20:00,51.79,51.95,51.71,51.94,320288.0,49.4708,49.6236,49.3943,49.614,320288.0
2017-04-20 11:30:00,51.95,52.18,51.85,52.12,361220.0,49.6236,49.8433,49.5281,49.786,361220.0
2017-04-20 11:40:00,52.12,52.26,51.98,52.2,344796.0,49.786,49.9197,49.6522,49.8624,344796.0
2017-04-20 11:50:00,52.2,52.23,52.07,52.15,112178.0,49.8624,49.891,49.7382,49.8146,112178.0
2017-04-20 12:00:00,52.18,52.37,52.13,52.34,300940.0,49.8433,50.0248,49.7955,49.9961,300940.0
2017-04-20 12:10:00,52.35,52.49,52.33,52.46,200308.0,50.0057,50.1394,49.9866,50.1107,200308.0
2017-04-20 12:20:00,52.47,52.54,52.27,52.33,196848.0,50.1203,50.1872,49.9293,49.9866,196848.0
2017-04-20 12:30:00,52.34,52.47,52.32,52.38,105720.0,49.9961,50.1203,49.977,50.0343,105720.0
2017-04-20 12:40:00,52.38,52.53,52.34,52.52,156364.0,50.0343,50.1776,49.9961,50.1681,156364.0
2017-04-20 12:50:00,52.52,52.64,52.33,52.37,216578.0,50.1681,50.2827,49.9866,50.0248,216578.0
2017-04-20 13:00:00,52.4,52.43,52.24,52.24,93596.0,50.0534,50.0821,49.9006,49.9006,93596.0
2017-04-20 13:10:00,52.23,52.35,52.12,52.12,117640.0,49.891,50.0057,49.786,49.786,117640.0
2017-04-20 13:20:00,52.12,52.33,52.07,52.29,110170.0,49.786,49.9866,49.7382,49.9484,110170.0
2017-04-20 13:30:00,52.32,52.4,52.24,52.35,101138.0,49.977,50.0534,49.9006,50.0057,101138.0
2017-04-20 13:40:00,52.33,52.42,52.26,52.33,77440.0,49.9866,50.0725,49.9197,49.9866,77440.0
2017-04-20 13:50:00,52.38,52.58,52.38,52.48,257054.0,50.0343,50.2254,50.0343,50.1299,257054.0
2017-04-20 14:00:00,52.5,52.54,52.35,52.4,76396.0,50.149,50.1872,50.0057,50.0534,76396.0
2017-04-20 14:10:00,52.41,52.42,52.27,52.41,60716.0,50.063,50.0725,49.9293,50.063,60716.0
2017-04-20 14:20:00,52.43,52.56,52.38,52.54,149944.0,50.0821,50.2063,50.0343,50.1872,149944.0
2017-04-20 14:30:00,52.54,52.55,52.38,52.47,124434.0,50.1872,50.1967,50.0343,50.1203,124434.0
2017-04-20 14:40:00,52.49,52.52,52.37,52.48,34536.0,50.1394,50.1681,50.0248,50.1299,34536.0
2017-04-20 14:50:00,52.45,52.52,52.41,52.42,51574.0,50.1012,50.1681,50.063,50.0725,51574.0
2017-04-20 15:00:00,52.45,52.52,52.25,52.52,157834.0,50.1012,50.1681,49.9102,50.1681,157834.0
2017-04-20 15:10:00,52.49,52.52,52.38,52.41,63346.0,50.1394,50.1681,50.0343,50.063,63346.0
2017-04-20 15:20:00,52.42,52.42,52.21,52.37,102266.0,50.0725,50.0725,49.8719,50.0248,102266.0
2017-04-20 15:30:00,52.35,52.48,52.35,52.43,131408.0,50.0057,50.1299,50.0057,50.0821,131408.0
2017-04-20 15:40:00,52.44,52.6,52.44,52.6,252286.0,50.0916,50.2445,50.0916,50.2445,252286.0
2017-04-20 15:50:00,52.6,52.76,52.59,52.63,495704.0,50.2445,50.3973,50.2349,50.2731,495704.0
2017-04-21 09:30:00,52.27,52.4,51.9,52.15,366762.0,49.9293,50.0534,49.5758,49.8146,366762.0
2017-04-21 09:40:00,52.1,52.55,52.1,52.38,334484.0,49.7669,50.1967,49.7669,50.0343,334484.0
2017-04-21 09:50:00,52.37,52.38,52.05,52.17,177868.0,50.0248,50.0343,49.7191,49.8337,177868.0
2017-04-21 10:00:00,52.21,52.39,51.95,52.12,186064.0,49.8719,50.0439,49.6236,49.786,186064.0
2017-04-21 10:10:00,52.1,52.35,52.08,52.27,135372.0,49.7669,50.0057,49.7478,49.9293,135372.0
2017-04-21 10:20:00,52.3,52.46,52.21,52.29,107928.0,49.9579,50.1107,49.8719,49.9484,107928.0
2017-04-21 10:30:00,52.23,52.24,52.01,52.03,140016.0,49.891,49.9006,49.6809,49.7,140016.0
2017-04-21 10:40:00,52.04,52.33,52.01,52.09,142100.0,49.7096,49.9866,49.6809,49.7573,142100.0
2017-04-21 10:50:00,52.09,52.11,51.79,52.02,213928.0,49.7573,49.7764,49.4708,49.6905,213928.0
2017-04-21 11:00:00,52.0,52.01,51.82,51.86,73182.0,49.6713,49.6809,49.4994,49.5376,73182.0
2017-04-21 11:10:00,51.88,52.06,51.68,52.01,142464.0,49.5567,49.7287,49.3657,49.6809,142464.0
2017-04-21 11:20:00,51.98,52.13,51.93,52.01,96542.0,49.6522,49.7955,49.6045,49.6809,96542.0
2017-04-21 11:30:00,52.01,52.15,51.95,52.06,58474.0,49.6809,49.8146,49.6236,49.7287,58474.0
2017-04-21 11:40:00,52.06,52.24,51.9,52.17,142216.0,49.7287,49.9006,49.5758,49.8337,142216.0
2017-04-21 11:50:00,52.14,52.3,52.05,52.21,67412.0,49.8051,49.9579,49.7191,49.8719,67412.0
2017-04-21 12:00:00,52.19,52.21,52.01,52.09,50288.0,49.8528,49.8719,49.6809,49.7573,50288.0
2017-04-21 12:10:00,52.12,52.15,51.91,51.98,73378.0,49.786,49.8146,49.5854,49.6522,73378.0
2017-04-21 12:20:00,52.0,52.06,51.84,51.85,105860.0,49.6713,49.7287,49.5185,49.5281,105860.0
2017-04-21 12:30:00,51.83,52.09,51.79,52.05,92666.0,49.509,49.7573,49.4708,49.7191,92666.0
2017-04-21 12:40:00,52.04,52.13,52.02,52.11,68338.0,49.7096,49.7955,49.6905,49.7764,68338.0
2017-04-21 12:50:00,52.13,52.21,52.11,52.16,70282.0,49.7955,49.8719,49.7764,49.8242,70282.0
2017-04-21 13:00:00,52.18,52.21,52.08,52.1,84944.0,49.8433,49.8719,49.7478,49.7669,84944.0
2017-04-21 13:10:00,52.1,52.1,51.76,51.82,176412.0,49.7669,49.7669,49.4421,49.4994,176412.0
2017-04-21 13:20:00,51.84,52.1,51.8,52.07,165482.0,49.5185,49.7669,49.4803,49.7382,165482.0
2017-04-21 13:30:00,52.04,52.07,51.88,51.88,85608.0,49.7096,49.7382,49.5567,49.5567,85608.0
2017-04-21 13:40:00,51.85,52.0,51.84,51.95,81700.0,49.5281,49.6713,49.5185,49.6236,81700.0
2017-04-21 13:50:00,51.95,52.36,51.95,52.32,234848.0,49.6236,50.0152,49.6236,49.977,234848.0
2017-04-21 14:00:00,52.32,52.36,52.24,52.35,102984.0,49.977,50.0152,49.9006,50.0057,102984.0
2017-04-21 14:10:00,52.36,52.43,52.31,52.33,137580.0,50.0152,50.0821,49.9675,49.9866,137580.0
2017-04-21 14:20:00,52.34,52.62,52.34,52.52,225186.0,49.9961,50.2636,49.9961,50.1681,225186.0
2017-04-21 14:30:00,52.56,52.56,52.42,52.44,87376.0,50.2063,50.2063,50.0725,50.0916,87376.0
2017-04-21 14:40:00,52.42,52.43,52.18,52.26,185426.0,50.0725,50.0821,49.8433,49.9197,185426.0
2017-04-21 14:50:00,52.24,52.38,52.19,52.31,85452.0,49.9006,50.0343,49.8528,49.9675,85452.0
2017-04-21 15:00:00,52.35,52.35,52.12,52.27,51462.0,50.0057,50.0057,49.786,49.9293,51462.0
2017-04-21 15:10:00,52.27,52.34,52.18,52.27,48728.0,49.9293,49.9961,49.8433,49.9293,48728.0
2017-04-21 15:20:00,52.26,52.47,52.24,52.41,80206.0,49.9197,50.1203,49.9006,50.063,80206.0
2017-04-21 15:30:00,52.41,52.44,52.27,52.39,72290.0,50.063,50.0916,49.9293,50.0439,72290.0
2017-04-21 15:40:00,52.39,52.49,52.38,52.44,84068.0,50.0439,50.1394,50.0343,50.0916,84068.0
2017-04-21 15:50:00,52.46,52.46,52.13,52.22,254522.0,50.1107,50.1107,49.7955,49.8815,254522.0
2017-04-24 09:30:00,54.35,54.63,54.01,54.24,917316.0,51.9161,52.1836,51.5913,51.811,917316.0
2017-04-24 09:40:00,54.27,54.49,54.12,54.35,369346.0,51.8397,52.0498,51.6964,51.9161,369346.0
2017-04-24 09:50:00,54.37,54.41,54.2,54.31,234588.0,51.9352,51.9734,51.7728,51.8779,234588.0
2017-04-24 10:00:00,54.3,54.58,54.24,54.46,246258.0,51.8683,52.1358,51.811,52.0212,246258.0
2017-04-24 10:10:00,54.38,54.47,54.24,54.27,109180.0,51.9448,52.0307,51.811,51.8397,109180.0
2017-04-24 10:20:00,54.27,54.31,54.02,54.08,242802.0,51.8397,51.8779,51.6009,51.6582,242802.0
2017-04-24 10:30:00,54.08,54.19,53.77,53.81,220370.0,51.6582,51.7633,51.3621,51.4003,220370.0
2017-04-24 10:40:00,53.77,53.96,53.71,53.9,153936.0,51.3621,51.5436,51.3048,51.4863,153936.0
2017-04-24 10:50:00,53.87,54.05,53.85,53.99,179496.0,51.4576,51.6295,51.4385,51.5722,179496.0
2017-04-24 11:00:00,53.99,54.09,53.92,53.97,72328.0,51.5722,51.6678,51.5054,51.5531,72328.0
2017-04-24 11:10:00,53.99,54.05,53.78,53.95,171158.0,51.5722,51.6295,51.3716,51.534,171158.0
2017-04-24 11:20:00,53.97,54.16,53.96,54.13,148462.0,51.5531,51.7346,51.5436,51.706,148462.0
2017-04-24 11:30:00,54.13,54.16,54.01,54.06,126356.0,51.706,51.7346,51.5913,51.6391,126356.0
2017-04-24 11:40:00,54.06,54.12,53.89,54.12,101524.0,51.6391,51.6964,51.4767,51.6964,101524.0
2017-04-24 11:50:00,54.12,54.24,54.02,54.06,101196.0,51.6964,51.811,51.6009,51.6391,101196.0
2017-04-24 12:00:00,54.1,54.21,54.08,54.19,68564.0,51.6773,51.7824,51.6582,51.7633,68564.0
2017-04-24 12:10:00,54.2,54.29,54.11,54.19,127408.0,51.7728,51.8588,51.6869,51.7633,127408.0
2017-04-24 12:20:00,54.19,54.23,54.05,54.15,56578.0,51.7633,51.8015,51.6295,51.7251,56578.0
2017-04-24 12:30:00,54.09,54.23,54.09,54.15,44180.0,51.6678,51.8015,51.6678,51.7251,44180.0
2017-04-24 12:40:00,54.18,54.4,54.18,54.34,242740.0,51.7537,51.9639,51.7537,51.9066,242740.0
2017-04-24 12:50:00,54.35,54.43,54.23,54.35,137628.0,51.9161,51.9925,51.8015,51.9161,137628.0
2017-04-24 13:00:00,54.36,54.48,54.31,54.32,77540.0,51.9257,52.0403,51.8779,51.8875,77540.0
2017-04-24 13:10:00,54.32,54.44,54.29,54.42,74054.0,51.8875,52.0021,51.8588,51.983,74054.0
2017-04-24 13:20:00,54.42,54.46,54.33,54.43,111150.0,51.983,52.0212,51.897,51.9925,111150.0
2017-04-24 13:30:00,54.4,54.42,54.33,54.36,85950.0,51.9639,51.983,51.897,51.9257,85950.0
2017-04-24 13:40:00,54.34,54.35,54.17,54.22,42214.0,51.9066,51.9161,51.7442,51.7919,42214.0
2017-04-24 13:50:00,54.24,54.32,54.2,54.24,64870.0,51.811,51.8875,51.7728,51.811,64870.0
2017-04-24 14:00:00,54.3,54.33,54.13,54.18,18946.0,51.8683,51.897,51.706,51.7537,18946.0
2017-04-24 14:10:00,54.22,54.35,54.13,54.32,118116.0,51.7919,51.9161,51.706,51.8875,118116.0
2017-04-24 14:20:00,54.35,54.38,54.17,54.17,73220.0,51.9161,51.9448,51.7442,51.7442,73220.0
2017-04-24 14:30:00,54.22,54.38,54.19,54.27,54648.0,51.7919,51.9448,51.7633,51.8397,54648.0
2017-04-24 14:40:00,54.27,54.35,54.22,54.27,38446.0,51.8397,51.9161,51.7919,51.8397,38446.0
2017-04-24 14:50:00,54.27,54.34,54.16,54.29,36798.0,51.8397,51.9066,51.7346,51.8588,36798.0
2017-04-24 15:00:00,54.3,54.5,54.27,54.47,174544.0,51.8683,52.0594,51.8397,52.0307,174544.0
2017-04-24 15:10:00,54.46,54.55,54.35,54.35,179948.0,52.0212,52.1072,51.9161,51.9161,179948.0
2017-04-24 15:20:00,54.34,54.45,54.3,54.42,69330.0,51.9066,52.0116,51.8683,51.983,69330.0
2017-04-24 15:30:00,54.43,54.5,54.35,54.45,100208.0,51.9925,52.0594,51.9161,52.0116,100208.0
2017-04-24 15:40:00,54.46,54.49,54.31,54.35,82496.0,52.0212,52.0498,51.8779,51.9161,82496.0
2017-04-24 15:50:00,54.35,54.38,54.15,54.18,339780.0,51.9161,51.9448,51.7251,51.7537,339780.0
2017-04-25 09:30:00,55.66,55.94,55.54,55.9,667930.0,53.1674,53.4349,53.0528,53.3967,667930.0
2017-04-25 09:40:00,55.88,56.17,55.88,56.1,379958.0,53.3776,53.6546,53.3776,53.5877,379958.0
2017-04-25 09:50:00,56.1,56.13,55.92,56.02,160624.0,53.5877,53.6164,53.4158,53.5113,160624.0
2017-04-25 10:00:00,56.0,56.48,55.98,56.46,328940.0,53.4922,53.9507,53.4731,53.9316,328940.0
2017-04-25 10:10:00,56.44,56.46,56.1,56.1,143420.0,53.9125,53.9316,53.5877,53.5877,143420.0
2017-04-25 10:20:00,56.11,56.15,55.91,55.99,144048.0,53.5973,53.6355,53.4062,53.4827,144048.0
2017-04-25 10:30:00,56.0,56.1,55.83,56.01,120094.0,53.4922,53.5877,53.3298,53.5018,120094.0
2017-04-25 10:40:00,56.05,56.05,55.77,55.79,84622.0,53.54,53.54,53.2725,53.2916,84622.0
2017-04-25 10:50:00,55.79,55.95,55.74,55.74,82714.0,53.2916,53.4445,53.2439,53.2439,82714.0
2017-04-25 11:00:00,55.75,55.96,55.69,55.91,90196.0,53.2534,53.454,53.1961,53.4062,90196.0
2017-04-25 11:10:00,55.91,56.19,55.91,56.19,96462.0,53.4062,53.6737,53.4062,53.6737,96462.0
2017-04-25 11:20:00,56.2,56.21,56.02,56.02,109038.0,53.6833,53.6928,53.5113,53.5113,109038.0
2017-04-25 11:30:00,56.02,56.13,55.88,56.04,152998.0,53.5113,53.6164,53.3776,53.5304,152998.0
2017-04-25 11:40:00,56.05,56.16,55.99,56.07,38254.0,53.54,53.6451,53.4827,53.5591,38254.0
2017-04-25 11:50:00,56.08,56.2,56.08,56.17,53972.0,53.5686,53.6833,53.5686,53.6546,53972.0
2017-04-25 12:00:00,56.19,56.22,56.15,56.16,82380.0,53.6737,53.7024,53.6355,53.6451,82380.0
2017-04-25 12:10:00,56.13,56.2,56.02,56.16,41902.0,53.6164,53.6833,53.5113,53.6451,41902.0
2017-04-25 12:20:00,56.18,56.21,56.11,56.13,38452.0,53.6642,53.6928,53.5973,53.6164,38452.0
2017-04-25 12:30:00,56.15,56.15,55.9,55.98,49396.0,53.6355,53.6355,53.3967,53.4731,49396.0
2017-04-25 12:40:00,55.98,56.08,55.96,56.07,28188.0,53.4731,53.5686,53.454,53.5591,28188.0
2017-04-25 12:50:00,56.07,56.1,55.93,55.94,23512.0,53.5591,53.5877,53.4254,53.4349,23512.0
2017-04-25 13:00:00,55.92,56.1,55.88,56.09,55692.0,53.4158,53.5877,53.3776,53.5782,55692.0
2017-04-25 13:10:00,56.09,56.18,56.08,56.13,23492.0,53.5782,53.6642,53.5686,53.6164,23492.0
2017-04-25 13:20:00,56.15,56.24,56.05,56.07,46016.0,53.6355,53.7215,53.54,53.5591,46016.0
2017-04-25 13:30:00,56.1,56.13,56.02,56.07,45864.0,53.5877,53.6164,53.5113,53.5591,45864.0
2017-04-25 13:40:00,56.04,56.15,56.03,56.15,53696.0,53.5304,53.6355,53.5209,53.6355,53696.0
2017-04-25 13:50:00,56.12,56.17,56.1,56.17,32622.0,53.6068,53.6546,53.5877,53.6546,32622.0
2017-04-25 14:00:00,56.16,56.29,56.14,56.27,74312.0,53.6451,53.7692,53.626,53.7501,74312.0
2017-04-25 14:10:00,56.29,56.38,56.24,56.31,46674.0,53.7692,53.8552,53.7215,53.7883,46674.0
2017-04-25 14:20:00,56.34,56.35,56.21,56.23,31474.0,53.817,53.8265,53.6928,53.7119,31474.0
2017-04-25 14:30:00,56.22,56.3,56.21,56.28,24400.0,53.7024,53.7788,53.6928,53.7597,24400.0
2017-04-25 14:40:00,56.28,56.3,56.18,56.22,36148.0,53.7597,53.7788,53.6642,53.7024,36148.0
2017-04-25 14:50:00,56.23,56.24,56.03,56.1,39874.0,53.7119,53.7215,53.5209,53.5877,39874.0
2017-04-25 15:00:00,56.08,56.32,56.04,56.32,69954.0,53.5686,53.7979,53.5304,53.7979,69954.0
2017-04-25 15:10:00,56.27,56.29,56.08,56.13,39240.0,53.7501,53.7692,53.5686,53.6164,39240.0
2017-04-25 15:20:00,56.12,56.13,56.01,56.01,33574.0,53.6068,53.6164,53.5018,53.5018,33574.0
2017-04-25 15:30:00,56.0,56.04,55.93,55.93,72996.0,53.4922,53.5304,53.4254,53.4254,72996.0
2017-04-25 15:40:00,55.93,56.04,55.84,55.92,83536.0,53.4254,53.5304,53.3394,53.4158,83536.0
2017-04-25 15:50:00,55.9,55.92,55.67,55.7,243258.0,53.3967,53.4158,53.177,53.2057,243258.0
2017-04-26 09:30:00,55.64,56.02,55.58,55.92,391122.0,53.1483,53.5113,53.091,53.4158,391122.0
2017-04-26 09:40:00,55.93,56.14,55.73,56.14,279096.0,53.4254,53.626,53.2343,53.626,279096.0
2017-04-26 09:50:00,56.13,56.21,55.8,55.96,210278.0,53.6164,53.6928,53.3012,53.454,210278.0
2017-04-26 10:00:00,55.9,56.08,55.81,56.01,94312.0,53.3967,53.5686,53.3107,53.5018,94312.0
2017-04-26 10:10:00,56.02,56.1,55.85,55.97,147718.0,53.5113,53.5877,53.3489,53.4636,147718.0
2017-04-26 10:20:00,55.98,56.24,55.94,56.24,157512.0,53.4731,53.7215,53.4349,53.7215,157512.0
2017-04-26 10:30:00,56.24,56.33,56.09,56.19,122120.0,53.7215,53.8074,53.5782,53.6737,122120.0
2017-04-26 10:40:00,56.2,56.38,56.15,56.33,81218.0,53.6833,53.8552,53.6355,53.8074,81218.0
2017-04-26 10:50:00,56.29,56.78,56.29,56.69,368208.0,53.7692,54.2373,53.7692,54.1513,368208.0
2017-04-26 11:00:00,56.69,56.74,56.49,56.59,103182.0,54.1513,54.1991,53.9603,54.0558,103182.0
2017-04-26 11:10:00,56.58,56.84,56.54,56.81,105184.0,54.0462,54.2946,54.008,54.2659,105184.0
2017-04-26 11:20:00,56.77,57.49,56.77,57.37,378888.0,54.2277,54.9155,54.2277,54.8009,378888.0
2017-04-26 11:30:00,57.38,57.43,57.24,57.24,85072.0,54.8104,54.8582,54.6767,54.6767,85072.0
2017-04-26 11:40:00,57.26,57.3,56.67,56.84,184706.0,54.6958,54.734,54.1322,54.2946,184706.0
2017-04-26 11:50:00,56.82,57.03,56.77,57.02,121994.0,54.2755,54.4761,54.2277,54.4665,121994.0
2017-04-26 12:00:00,57.0,57.02,56.86,56.93,70000.0,54.4474,54.4665,54.3137,54.3806,70000.0
2017-04-26 12:10:00,56.89,57.15,56.89,57.06,95346.0,54.3424,54.5907,54.3424,54.5048,95346.0
2017-04-26 12:20:00,57.1,57.16,57.02,57.03,48214.0,54.543,54.6003,54.4665,54.4761,48214.0
2017-04-26 12:30:00,57.02,57.12,56.92,57.06,57850.0,54.4665,54.5621,54.371,54.5048,57850.0
2017-04-26 12:40:00,57.08,57.33,57.05,57.13,100770.0,54.5239,54.7627,54.4952,54.5716,100770.0
2017-04-26 12:50:00,57.1,57.43,57.1,57.4,97186.0,54.543,54.8582,54.543,54.8295,97186.0
2017-04-26 13:00:00,57.39,57.49,57.27,57.47,109152.0,54.82,54.9155,54.7053,54.8964,109152.0
2017-04-26 13:10:00,57.47,57.58,57.39,57.48,287580.0,54.8964,55.0015,54.82,54.9059,287580.0
2017-04-26 13:20:00,57.5,57.59,57.31,57.31,68846.0,54.925,55.011,54.7436,54.7436,68846.0
2017-04-26 13:30:00,57.33,57.43,57.15,57.43,140372.0,54.7627,54.8582,54.5907,54.8582,140372.0
2017-04-26 13:40:00,57.44,57.46,56.92,57.05,324498.0,54.8677,54.8868,54.371,54.4952,324498.0
2017-04-26 13:50:00,57.09,57.35,56.97,56.99,116830.0,54.5334,54.7818,54.4188,54.4379,116830.0
2017-04-26 14:00:00,57.01,57.05,56.76,57.05,199386.0,54.457,54.4952,54.2182,54.4952,199386.0
2017-04-26 14:10:00,57.04,57.24,56.99,57.05,93008.0,54.4856,54.6767,54.4379,54.4952,93008.0
2017-04-26 14:20:00,57.05,57.33,56.98,57.13,160118.0,54.4952,54.7627,54.4283,54.5716,160118.0
2017-04-26 14:30:00,57.13,57.35,57.13,57.3,226890.0,54.5716,54.7818,54.5716,54.734,226890.0
2017-04-26 14:40:00,57.25,57.49,57.25,57.46,136612.0,54.6862,54.9155,54.6862,54.8868,136612.0
2017-04-26 14:50:00,57.44,57.53,57.33,57.33,141266.0,54.8677,54.9537,54.7627,54.7627,141266.0
2017-04-26 15:00:00,57.33,57.53,57.29,57.53,198558.0,54.7627,54.9537,54.7245,54.9537,198558.0
2017-04-26 15:10:00,57.52,57.6,57.51,57.56,211300.0,54.9442,55.0206,54.9346,54.9824,211300.0
2017-04-26 15:20:00,57.46,57.49,57.32,57.49,136784.0,54.8868,54.9155,54.7531,54.9155,136784.0
2017-04-26 15:30:00,57.48,57.52,57.1,57.17,265182.0,54.9059,54.9442,54.543,54.6098,265182.0
2017-04-26 15:40:00,57.1,57.18,56.81,56.85,206120.0,54.543,54.6194,54.2659,54.3042,206120.0
2017-04-26 15:50:00,56.83,56.87,56.6,56.62,254822.0,54.2851,54.3233,54.0654,54.0845,254822.0
2017-04-27 09:30:00,57.06,57.11,56.64,56.67,497404.0,54.5048,54.5525,54.1036,54.1322,497404.0
2017-04-27 09:40:00,56.69,57.58,56.64,57.32,544402.0,54.1513,55.0015,54.1036,54.7531,544402.0
2017-04-27 09:50:00,57.31,57.41,56.92,56.96,191262.0,54.7436,54.8391,54.371,54.4092,191262.0
2017-04-27 10:00:00,56.96,57.16,56.91,57.02,142836.0,54.4092,54.6003,54.3615,54.4665,142836.0
2017-04-27 10:10:00,57.02,57.21,56.95,57.13,95486.0,54.4665,54.648,54.3997,54.5716,95486.0
2017-04-27 10:20:00,57.07,57.07,56.73,56.8,136644.0,54.5143,54.5143,54.1895,54.2564,136644.0
2017-04-27 10:30:00,56.82,56.99,56.73,56.94,103198.0,54.2755,54.4379,54.1895,54.3901,103198.0
2017-04-27 10:40:00,56.88,56.98,56.51,56.52,106374.0,54.3328,54.4283,53.9794,53.9889,106374.0
2017-04-27 10:50:00,56.51,56.56,56.25,56.42,241580.0,53.9794,54.0271,53.731,53.8934,241580.0
2017-04-27 11:00:00,56.4,56.65,56.35,56.43,180924.0,53.8743,54.1131,53.8265,53.903,180924.0
2017-04-27 11:10:00,56.47,56.62,56.4,56.6,62582.0,53.9412,54.0845,53.8743,54.0654,62582.0
2017-04-27 11:20:00,56.62,56.62,56.31,56.34,41830.0,54.0845,54.0845,53.7883,53.817,41830.0
2017-04-27 11:30:00,56.38,56.4,56.22,56.22,85566.0,53.8552,53.8743,53.7024,53.7024,85566.0
2017-04-27 11:40:00,56.22,56.31,56.09,56.12,48634.0,53.7024,53.7883,53.5782,53.6068,48634.0
2017-04-27 11:50:00,56.13,56.17,56.0,56.1,126456.0,53.6164,53.6546,53.4922,53.5877,126456.0
2017-04-27 12:00:00,56.13,56.45,56.13,56.43,123394.0,53.6164,53.9221,53.6164,53.903,123394.0
2017-04-27 12:10:00,56.43,56.52,56.33,56.38,54328.0,53.903,53.9889,53.8074,53.8552,54328.0
2017-04-27 12:20:00,56.37,56.39,56.24,56.33,78456.0,53.8457,53.8648,53.7215,53.8074,78456.0
2017-04-27 12:30:00,56.31,56.49,56.31,56.48,37414.0,53.7883,53.9603,53.7883,53.9507,37414.0
2017-04-27 12:40:00,56.5,56.77,56.49,56.7,151958.0,53.9698,54.2277,53.9603,54.1609,151958.0
2017-04-27 12:50:00,56.73,56.95,56.68,56.93,122274.0,54.1895,54.3997,54.1418,54.3806,122274.0
2017-04-27 13:00:00,56.95,56.97,56.74,56.74,87850.0,54.3997,54.4188,54.1991,54.1991,87850.0
2017-04-27 13:10:00,56.73,56.85,56.7,56.79,79110.0,54.1895,54.3042,54.1609,54.2468,79110.0
2017-04-27 13:20:00,56.79,56.81,56.74,56.76,18700.0,54.2468,54.2659,54.1991,54.2182,18700.0
2017-04-27 13:30:00,56.77,56.81,56.66,56.73,35210.0,54.2277,54.2659,54.1227,54.1895,35210.0
2017-04-27 13:40:00,56.73,56.74,56.59,56.62,41124.0,54.1895,54.1991,54.0558,54.0845,41124.0
2017-04-27 13:50:00,56.63,56.66,56.53,56.58,58648.0,54.094,54.1227,53.9985,54.0462,58648.0
2017-04-27 14:00:00,56.58,56.65,56.43,56.47,56202.0,54.0462,54.1131,53.903,53.9412,56202.0
2017-04-27 14:10:00,56.48,56.57,56.45,56.57,63626.0,53.9507,54.0367,53.9221,54.0367,63626.0
2017-04-27 14:20:00,56.58,56.64,56.48,56.54,38650.0,54.0462,54.1036,53.9507,54.008,38650.0
2017-04-27 14:30:00,56.6,56.79,56.6,56.77,79686.0,54.0654,54.2468,54.0654,54.2277,79686.0
2017-04-27 14:40:00,56.76,56.79,56.68,56.69,56754.0,54.2182,54.2468,54.1418,54.1513,56754.0
2017-04-27 14:50:00,56.69,56.7,56.56,56.63,24974.0,54.1513,54.1609,54.0271,54.094,24974.0
2017-04-27 15:00:00,56.64,56.64,56.37,56.42,62928.0,54.1036,54.1036,53.8457,53.8934,62928.0
2017-04-27 15:10:00,56.47,56.65,56.47,56.5,38190.0,53.9412,54.1131,53.9412,53.9698,38190.0
2017-04-27 15:20:00,56.49,56.6,56.49,56.59,18910.0,53.9603,54.0654,53.9603,54.0558,18910.0
2017-04-27 15:30:00,56.6,56.65,56.35,56.42,89558.0,54.0654,54.1131,53.8265,53.8934,89558.0
2017-04-27 15:40:00,56.39,56.64,56.38,56.57,82880.0,53.8648,54.1036,53.8552,54.0367,82880.0
2017-04-27 15:50:00,56.54,56.58,56.38,56.54,217308.0,54.008,54.0462,53.8552,54.008,217308.0
2017-04-28 09:30:00,56.63,56.8,56.02,56.12,327318.0,54.094,54.2564,53.5113,53.6068,327318.0
2017-04-28 09:40:00,56.12,56.22,55.96,56.17,267302.0,53.6068,53.7024,53.454,53.6546,267302.0
2017-04-28 09:50:00,56.1,56.19,55.99,56.05,79846.0,53.5877,53.6737,53.4827,53.54,79846.0
2017-04-28 10:00:00,55.99,56.13,55.79,55.81,196450.0,53.4827,53.6164,53.2916,53.3107,196450.0
2017-04-28 10:10:00,55.82,55.85,55.57,55.6,201596.0,53.3203,53.3489,53.0815,53.1101,201596.0
2017-04-28 10:20:00,55.59,55.6,55.3,55.45,241416.0,53.1006,53.1101,52.8236,52.9668,241416.0
2017-04-28 10:30:00,55.44,55.51,55.21,55.44,331330.0,52.9573,53.0242,52.7376,52.9573,331330.0
2017-04-28 10:40:00,55.49,55.59,55.18,55.21,192338.0,53.0051,53.1006,52.7089,52.7376,192338.0
2017-04-28 10:50:00,55.19,55.4,55.12,55.31,93690.0,52.7185,52.9191,52.6516,52.8331,93690.0
2017-04-28 11:00:00,55.31,55.37,55.05,55.07,134338.0,52.8331,52.8904,52.5848,52.6039,134338.0
2017-04-28 11:10:00,55.06,55.12,54.87,55.1,210392.0,52.5943,52.6516,52.4128,52.6325,210392.0
2017-04-28 11:20:00,55.13,55.13,54.84,54.99,159042.0,52.6612,52.6612,52.3842,52.5274,159042.0
2017-04-28 11:30:00,55.0,55.02,54.77,54.79,90218.0,52.537,52.5561,52.3173,52.3364,90218.0
2017-04-28 11:40:00,54.8,54.97,54.7,54.79,119810.0,52.346,52.5083,52.2504,52.3364,119810.0
2017-04-28 11:50:00,54.83,54.97,54.8,54.83,124308.0,52.3746,52.5083,52.346,52.3746,124308.0
2017-04-28 12:00:00,54.87,55.08,54.87,54.99,117610.0,52.4128,52.6134,52.4128,52.5274,117610.0
2017-04-28 12:10:00,55.03,55.12,54.91,54.96,96674.0,52.5657,52.6516,52.451,52.4988,96674.0
2017-04-28 12:20:00,54.99,55.02,54.88,54.9,35812.0,52.5274,52.5561,52.4224,52.4415,35812.0
2017-04-28 12:30:00,54.94,54.96,54.75,54.79,78472.0,52.4797,52.4988,52.2982,52.3364,78472.0
2017-04-28 12:40:00,54.75,55.0,54.67,55.0,38654.0,52.2982,52.537,52.2218,52.537,38654.0
2017-04-28 12:50:00,54.96,54.99,54.85,54.88,33820.0,52.4988,52.5274,52.3937,52.4224,33820.0
2017-04-28 13:00:00,54.9,55.05,54.85,54.97,53408.0,52.4415,52.5848,52.3937,52.5083,53408.0
2017-04-28 13:10:00,54.98,55.02,54.87,54.87,56556.0,52.5179,52.5561,52.4128,52.4128,56556.0
2017-04-28 13:20:00,54.9,55.04,54.83,54.99,60570.0,52.4415,52.5752,52.3746,52.5274,60570.0
2017-04-28 13:30:00,54.97,55.05,54.94,54.98,28886.0,52.5083,52.5848,52.4797,52.5179,28886.0
2017-04-28 13:40:00,54.95,54.96,54.83,54.83,76274.0,52.4892,52.4988,52.3746,52.3746,76274.0
2017-04-28 13:50:00,54.85,54.9,54.75,54.79,45054.0,52.3937,52.4415,52.2982,52.3364,45054.0
2017-04-28 14:00:00,54.76,54.82,54.67,54.67,78020.0,52.3077,52.3651,52.2218,52.2218,78020.0
2017-04-28 14:10:00,54.67,54.72,54.52,54.62,130500.0,52.2218,52.2695,52.0785,52.174,130500.0
2017-04-28 14:20:00,54.63,54.69,54.57,54.58,109886.0,52.1836,52.2409,52.1263,52.1358,109886.0
2017-04-28 14:30:00,54.62,54.71,54.58,54.62,68990.0,52.174,52.26,52.1358,52.174,68990.0
2017-04-28 14:40:00,54.65,54.74,54.57,54.72,68388.0,52.2027,52.2886,52.1263,52.2695,68388.0
2017-04-28 14:50:00,54.72,54.72,54.53,54.63,60866.0,52.2695,52.2695,52.088,52.1836,60866.0
2017-04-28 15:00:00,54.67,54.85,54.58,54.83,114424.0,52.2218,52.3937,52.1358,52.3746,114424.0
2017-04-28 15:10:00,54.83,54.98,54.82,54.9,132892.0,52.3746,52.5179,52.3651,52.4415,132892.0
2017-04-28 15:20:00,54.9,54.9,54.77,54.81,85932.0,52.4415,52.4415,52.3173,52.3555,85932.0
2017-04-28 15:30:00,54.8,54.82,54.68,54.71,76362.0,52.346,52.3651,52.2313,52.26,76362.0
2017-04-28 15:40:00,54.7,54.78,54.57,54.77,121370.0,52.2504,52.3269,52.1263,52.3173,121370.0
2017-04-28 15:50:00,54.79,54.94,54.29,54.31,595486.0,52.3364,52.4797,51.8588,51.8779,595486.0
2017-05-01 09:30:00,55.05,55.05,54.51,54.77,220422.0,52.5848,52.5848,52.0689,52.3173,220422.0
2017-05-01 09:40:00,54.76,54.96,54.55,54.57,173426.0,52.3077,52.4988,52.1072,52.1263,173426.0
2017-05-01 09:50:00,54.56,54.66,54.35,54.52,180379.0,52.1167,52.2122,51.9161,52.0785,180379.0
2017-05-01 10:00:00,54.51,54.51,54.11,54.13,115974.0,52.0689,52.0689,51.6869,51.706,115974.0
2017-05-01 10:10:00,54.1,54.38,53.99,54.37,153965.0,51.6773,51.9448,51.5722,51.9352,153965.0
2017-05-01 10:20:00,54.39,54.39,54.05,54.16,84399.0,51.9543,51.9543,51.6295,51.7346,84399.0
2017-05-01 10:30:00,54.16,54.8,54.16,54.79,200781.0,51.7346,52.346,51.7346,52.3364,200781.0
2017-05-01 10:40:00,54.79,54.84,54.68,54.79,76332.0,52.3364,52.3842,52.2313,52.3364,76332.0
2017-05-01 10:50:00,54.78,54.78,54.44,54.59,85012.0,52.3269,52.3269,52.0021,52.1454,85012.0
2017-05-01 11:00:00,54.6,54.69,54.48,54.65,77883.0,52.1549,52.2409,52.0403,52.2027,77883.0
2017-05-01 11:10:00,54.61,54.83,54.59,54.65,73704.0,52.1645,52.3746,52.1454,52.2027,73704.0
2017-05-01 11:20:00,54.65,54.76,54.53,54.62,36191.0,52.2027,52.3077,52.088,52.174,36191.0
2017-05-01 11:30:00,54.61,54.61,54.32,54.46,118486.0,52.1645,52.1645,51.8875,52.0212,118486.0
2017-05-01 11:40:00,54.48,54.75,54.45,54.71,93114.0,52.0403,52.2982,52.0116,52.26,93114.0
2017-05-01 11:50:00,54.75,54.98,54.67,54.89,143261.0,52.2982,52.5179,52.2218,52.4319,143261.0
2017-05-01 12:00:00,54.93,55.12,54.93,55.08,118407.0,52.4701,52.6516,52.4701,52.6134,118407.0
2017-05-01 12:10:00,55.1,55.15,54.92,55.04,97885.0,52.6325,52.6803,52.4606,52.5752,97885.0
2017-05-01 12:20:00,55.01,55.03,54.88,54.88,45746.0,52.5466,52.5657,52.4224,52.4224,45746.0
2017-05-01 12:30:00,54.91,54.98,54.87,54.9,40886.0,52.451,52.5179,52.4128,52.4415,40886.0
2017-05-01 12:40:00,54.88,54.99,54.86,54.88,17018.0,52.4224,52.5274,52.4033,52.4224,17018.0
2017-05-01 12:50:00,54.85,54.85,54.46,54.82,140296.0,52.3937,52.3937,52.0212,52.3651,140296.0
2017-05-01 13:00:00,54.85,54.9,54.72,54.87,27514.0,52.3937,52.4415,52.2695,52.4128,27514.0
2017-05-01 13:10:00,54.87,55.09,54.84,55.07,28636.0,52.4128,52.623,52.3842,52.6039,28636.0
2017-05-01 13:20:00,55.08,55.14,55.04,55.11,46696.0,52.6134,52.6707,52.5752,52.6421,46696.0
2017-05-01 13:30:00,55.14,55.25,55.1,55.15,62660.0,52.6707,52.7758,52.6325,52.6803,62660.0
2017-05-01 13:40:00,55.15,55.5,55.14,55.46,150983.0,52.6803,53.0146,52.6707,52.9764,150983.0
2017-05-01 13:50:00,55.45,55.6,55.45,55.59,103548.0,52.9668,53.1101,52.9668,53.1006,103548.0
2017-05-01 14:00:00,55.58,55.74,55.31,55.31,200141.0,53.091,53.2439,52.8331,52.8331,200141.0
2017-05-01 14:10:00,55.36,55.41,55.21,55.28,101212.0,52.8809,52.9286,52.7376,52.8045,101212.0
2017-05-01 14:20:00,55.3,55.34,55.1,55.1,85809.0,52.8236,52.8618,52.6325,52.6325,85809.0
2017-05-01 14:30:00,55.09,55.15,54.95,55.03,78494.0,52.623,52.6803,52.4892,52.5657,78494.0
2017-05-01 14:40:00,54.98,55.08,54.76,54.77,61595.0,52.5179,52.6134,52.3077,52.3173,61595.0
2017-05-01 14:50:00,54.75,54.95,54.73,54.94,33640.0,52.2982,52.4892,52.2791,52.4797,33640.0
2017-05-01 15:00:00,54.94,55.05,54.84,55.05,60868.0,52.4797,52.5848,52.3842,52.5848,60868.0
2017-05-01 15:10:00,55.09,55.19,55.04,55.14,55134.0,52.623,52.7185,52.5752,52.6707,55134.0
2017-05-01 15:20:00,55.12,55.18,55.0,55.02,29887.0,52.6516,52.7089,52.537,52.5561,29887.0
2017-05-01 15:30:00,55.02,55.16,54.9,54.9,44543.0,52.5561,52.6898,52.4415,52.4415,44543.0
2017-05-01 15:40:00,54.89,55.15,54.88,55.14,66206.0,52.4319,52.6803,52.4224,52.6707,66206.0
2017-05-01 15:50:00,55.14,55.34,55.13,55.18,231997.0,52.6707,52.8618,52.6612,52.7089,231997.0
2017-05-02 09:30:00,55.37,55.79,55.35,55.5,342349.0,52.8904,53.2916,52.8713,53.0146,342349.0
2017-05-02 09:40:00,55.48,55.49,54.64,54.68,338276.0,52.9955,53.0051,52.1931,52.2313,338276.0
2017-05-02 09:50:00,54.68,54.82,54.52,54.53,206097.0,52.2313,52.3651,52.0785,52.088,206097.0
2017-05-02 10:00:00,54.52,54.65,54.39,54.52,234723.0,52.0785,52.2027,51.9543,52.0785,234723.0
2017-05-02 10:10:00,54.51,54.58,54.29,54.54,119501.0,52.0689,52.1358,51.8588,52.0976,119501.0
2017-05-02 10:20:00,54.55,54.8,54.52,54.76,101144.0,52.1072,52.346,52.0785,52.3077,101144.0
2017-05-02 10:30:00,54.74,54.88,54.52,54.52,125841.0,52.2886,52.4224,52.0785,52.0785,125841.0
2017-05-02 10:40:00,54.52,54.68,54.4,54.53,92228.0,52.0785,52.2313,51.9639,52.088,92228.0
2017-05-02 10:50:00,54.51,54.64,54.38,54.38,53396.0,52.0689,52.1931,51.9448,51.9448,53396.0
2017-05-02 11:00:00,54.35,54.55,54.32,54.42,53171.0,51.9161,52.1072,51.8875,51.983,53171.0
2017-05-02 11:10:00,54.44,54.6,54.43,54.51,31449.0,52.0021,52.1549,51.9925,52.0689,31449.0
2017-05-02 11:20:00,54.53,54.61,54.43,54.51,33888.0,52.088,52.1645,51.9925,52.0689,33888.0
2017-05-02 11:30:00,54.45,54.65,54.34,54.56,60447.0,52.0116,52.2027,51.9066,52.1167,60447.0
2017-05-02 11:40:00,54.58,54.66,54.42,54.42,37730.0,52.1358,52.2122,51.983,51.983,37730.0
2017-05-02 11:50:00,54.39,54.48,54.33,54.41,67440.0,51.9543,52.0403,51.897,51.9734,67440.0
2017-05-02 12:00:00,54.43,54.68,54.41,54.64,135519.0,51.9925,52.2313,51.9734,52.1931,135519.0
2017-05-02 12:10:00,54.63,54.72,54.59,54.66,91225.0,52.1836,52.2695,52.1454,52.2122,91225.0
2017-05-02 12:20:00,54.68,54.71,54.59,54.59,50421.0,52.2313,52.26,52.1454,52.1454,50421.0
2017-05-02 12:30:00,54.64,54.72,54.56,54.72,56280.0,52.1931,52.2695,52.1167,52.2695,56280.0
2017-05-02 12:40:00,54.73,54.76,54.62,54.68,49379.0,52.2791,52.3077,52.174,52.2313,49379.0
2017-05-02 12:50:00,54.67,54.67,54.56,54.62,54917.0,52.2218,52.2218,52.1167,52.174,54917.0
2017-05-02 13:00:00,54.59,54.59,54.5,54.51,22337.0,52.1454,52.1454,52.0594,52.0689,22337.0
2017-05-02 13:10:00,54.5,54.5,54.38,54.47,52019.0,52.0594,52.0594,51.9448,52.0307,52019.0
2017-05-02 13:20:00,54.46,54.46,54.26,54.3,66516.0,52.0212,52.0212,51.8301,51.8683,66516.0
2017-05-02 13:30:00,54.3,54.46,54.3,54.41,62998.0,51.8683,52.0212,51.8683,51.9734,62998.0
2017-05-02 13:40:00,54.38,54.43,54.34,54.4,26240.0,51.9448,51.9925,51.9066,51.9639,26240.0
2017-05-02 13:50:00,54.42,54.42,54.21,54.29,70052.0,51.983,51.983,51.7824,51.8588,70052.0
2017-05-02 14:00:00,54.26,54.45,54.25,54.42,47640.0,51.8301,52.0116,51.8206,51.983,47640.0
2017-05-02 14:10:00,54.37,54.47,54.33,54.36,27281.0,51.9352,52.0307,51.897,51.9257,27281.0
2017-05-02 14:20:00,54.36,54.42,54.18,54.18,43898.0,51.9257,51.983,51.7537,51.7537,43898.0
2017-05-02 14:30:00,54.17,54.21,54.1,54.1,79769.0,51.7442,51.7824,51.6773,51.6773,79769.0
2017-05-02 14:40:00,54.1,54.21,54.05,54.1,47272.0,51.6773,51.7824,51.6295,51.6773,47272.0
2017-05-02 14:50:00,54.09,54.09,53.87,54.0,131184.0,51.6678,51.6678,51.4576,51.5818,131184.0
2017-05-02 15:00:00,53.99,53.99,53.86,53.93,78637.0,51.5722,51.5722,51.4481,51.5149,78637.0
2017-05-02 15:10:00,53.92,53.99,53.9,53.93,59339.0,51.5054,51.5722,51.4863,51.5149,59339.0
2017-05-02 15:20:00,53.95,53.97,53.87,53.91,38134.0,51.534,51.5531,51.4576,51.4958,38134.0
2017-05-02 15:30:00,53.9,54.04,53.87,54.04,51182.0,51.4863,51.62,51.4576,51.62,51182.0
2017-05-02 15:40:00,54.03,54.15,54.03,54.14,66717.0,51.6104,51.7251,51.6104,51.7155,66717.0
2017-05-02 15:50:00,54.15,54.43,54.15,54.37,154702.0,51.7251,51.9925,51.7251,51.9352,154702.0
2017-05-03 09:30:00,53.61,53.65,53.23,53.62,250752.0,51.2092,51.2475,50.8463,51.2188,250752.0
2017-05-03 09:40:00,53.65,53.95,53.57,53.8,175404.0,51.2475,51.534,51.171,51.3907,175404.0
2017-05-03 09:50:00,53.76,53.86,53.48,53.51,67855.0,51.3525,51.4481,51.0851,51.1137,67855.0
2017-05-03 10:00:00,53.51,53.66,53.12,53.13,157814.0,51.1137,51.257,50.7412,50.7507,157814.0
2017-05-03 10:10:00,53.13,53.45,53.05,53.26,179765.0,50.7507,51.0564,50.6743,50.8749,179765.0
2017-05-03 10:20:00,53.26,53.37,53.12,53.34,102851.0,50.8749,50.98,50.7412,50.9513,102851.0
2017-05-03 10:30:00,53.32,53.37,53.04,53.25,154906.0,50.9322,50.98,50.6648,50.8654,154906.0
2017-05-03 10:40:00,53.21,53.21,52.82,52.94,172668.0,50.8272,50.8272,50.4546,50.5693,172668.0
2017-05-03 10:50:00,52.95,52.97,52.75,52.94,144870.0,50.5788,50.5979,50.3878,50.5693,144870.0
2017-05-03 11:00:00,52.89,53.15,52.8,53.15,104659.0,50.5215,50.7698,50.4355,50.7698,104659.0
2017-05-03 11:10:00,53.1,53.36,53.09,53.36,85157.0,50.7221,50.9704,50.7125,50.9704,85157.0
2017-05-03 11:20:00,53.38,53.53,53.32,53.35,78721.0,50.9895,51.1328,50.9322,50.9609,78721.0
2017-05-03 11:30:00,53.41,53.45,53.26,53.35,35501.0,51.0182,51.0564,50.8749,50.9609,35501.0
2017-05-03 11:40:00,53.37,53.37,53.17,53.31,34238.0,50.98,50.98,50.789,50.9227,34238.0
2017-05-03 11:50:00,53.31,53.36,53.2,53.22,18652.0,50.9227,50.9704,50.8176,50.8367,18652.0
2017-05-03 12:00:00,53.22,53.31,53.11,53.2,33684.0,50.8367,50.9227,50.7316,50.8176,33684.0
2017-05-03 12:10:00,53.18,53.18,53.02,53.15,35211.0,50.7985,50.7985,50.6457,50.7698,35211.0
2017-05-03 12:20:00,53.16,53.16,53.08,53.11,22250.0,50.7794,50.7794,50.703,50.7316,22250.0
2017-05-03 12:30:00,53.11,53.22,53.09,53.21,12665.0,50.7316,50.8367,50.7125,50.8272,12665.0
2017-05-03 12:40:00,53.17,53.23,53.11,53.12,38420.0,50.789,50.8463,50.7316,50.7412,38420.0
2017-05-03 12:50:00,53.1,53.2,53.06,53.15,36373.0,50.7221,50.8176,50.6839,50.7698,36373.0
2017-05-03 13:00:00,53.18,53.3,53.18,53.21,19245.0,50.7985,50.9131,50.7985,50.8272,19245.0
2017-05-03 13:10:00,53.23,53.29,53.17,53.2,29208.0,50.8463,50.9036,50.789,50.8176,29208.0
2017-05-03 13:20:00,53.21,53.24,53.05,53.09,27557.0,50.8272,50.8558,50.6743,50.7125,27557.0
2017-05-03 13:30:00,53.11,53.13,53.04,53.08,20351.0,50.7316,50.7507,50.6648,50.703,20351.0
2017-05-03 13:40:00,53.1,53.13,53.03,53.04,14379.0,50.7221,50.7507,50.6552,50.6648,14379.0
2017-05-03 13:50:00,53.05,53.24,53.04,53.15,34262.0,50.6743,50.8558,50.6648,50.7698,34262.0
2017-05-03 14:00:00,53.2,53.49,53.14,53.23,127895.0,50.8176,51.0946,50.7603,50.8463,127895.0
2017-05-03 14:10:00,53.23,53.29,52.86,52.93,97553.0,50.8463,50.9036,50.4928,50.5597,97553.0
2017-05-03 14:20:00,52.97,53.02,52.77,52.82,161574.0,50.5979,50.6457,50.4069,50.4546,161574.0
2017-05-03 14:30:00,52.8,52.82,52.68,52.79,126928.0,50.4355,50.4546,50.3209,50.426,126928.0
2017-05-03 14:40:00,52.79,53.06,52.79,53.06,86245.0,50.426,50.6839,50.426,50.6839,86245.0
2017-05-03 14:50:00,53.05,53.27,53.04,53.13,67247.0,50.6743,50.8845,50.6648,50.7507,67247.0
2017-05-03 15:00:00,53.16,53.35,53.0,53.19,63218.0,50.7794,50.9609,50.6266,50.8081,63218.0
2017-05-03 15:10:00,53.19,53.24,53.08,53.08,40408.0,50.8081,50.8558,50.703,50.703,40408.0
2017-05-03 15:20:00,53.1,53.25,53.01,53.15,38254.0,50.7221,50.8654,50.6361,50.7698,38254.0
2017-05-03 15:30:00,53.14,53.36,53.06,53.3,45512.0,50.7603,50.9704,50.6839,50.9131,45512.0
2017-05-03 15:40:00,53.3,53.42,53.25,53.37,73520.0,50.9131,51.0278,50.8654,50.98,73520.0
2017-05-03 15:50:00,53.37,53.48,53.3,53.44,240260.0,50.98,51.0851,50.9131,51.0469,240260.0
2017-05-04 09:30:00,53.7,53.89,53.33,53.4,189208.0,51.2952,51.4767,50.9418,51.0087,189208.0
2017-05-04 09:40:00,53.44,53.52,53.19,53.37,123082.0,51.0469,51.1233,50.8081,50.98,123082.0
2017-05-04 09:50:00,53.35,53.46,53.2,53.36,55145.0,50.9609,51.066,50.8176,50.9704,55145.0
2017-05-04 10:00:00,53.39,53.49,53.26,53.38,90537.0,50.9991,51.0946,50.8749,50.9895,90537.0
2017-05-04 10:10:00,53.36,53.47,53.29,53.46,96478.0,50.9704,51.0755,50.9036,51.066,96478.0
2017-05-04 10:20:00,53.42,53.42,53.08,53.14,94290.0,51.0278,51.0278,50.703,50.7603,94290.0
2017-05-04 10:30:00,53.12,53.32,52.95,53.22,105208.0,50.7412,50.9322,50.5788,50.8367,105208.0
2017-05-04 10:40:00,53.15,53.18,52.78,52.88,86984.0,50.7698,50.7985,50.4164,50.5119,86984.0
2017-05-04 10:50:00,52.9,52.99,52.73,52.87,105180.0,50.531,50.617,50.3687,50.5024,105180.0
2017-05-04 11:00:00,52.86,53.03,52.82,52.91,86183.0,50.4928,50.6552,50.4546,50.5406,86183.0
2017-05-04 11:10:00,52.87,53.0,52.84,52.99,45081.0,50.5024,50.6266,50.4737,50.617,45081.0
2017-05-04 11:20:00,53.0,53.02,52.81,52.9,63840.0,50.6266,50.6457,50.4451,50.531,63840.0
2017-05-04 11:30:00,52.9,53.08,52.86,53.04,99472.0,50.531,50.703,50.4928,50.6648,99472.0
2017-05-04 11:40:00,53.06,53.11,52.94,53.06,47105.0,50.6839,50.7316,50.5693,50.6839,47105.0
2017-05-04 11:50:00,53.09,53.11,52.68,52.73,110080.0,50.7125,50.7316,50.3209,50.3687,110080.0
2017-05-04 12:00:00,52.72,52.79,52.35,52.36,235753.0,50.3591,50.426,50.0057,50.0152,235753.0
2017-05-04 12:10:00,52.35,52.37,52.0,52.05,187288.0,50.0057,50.0248,49.6713,49.7191,187288.0
2017-05-04 12:20:00,52.04,52.31,52.03,52.26,120931.0,49.7096,49.9675,49.7,49.9197,120931.0
2017-05-04 12:30:00,52.22,52.32,52.13,52.28,44741.0,49.8815,49.977,49.7955,49.9388,44741.0
2017-05-04 12:40:00,52.31,52.7,52.21,52.61,115760.0,49.9675,50.34,49.8719,50.254,115760.0
2017-05-04 12:50:00,52.6,52.78,52.55,52.68,87589.0,50.2445,50.4164,50.1967,50.3209,87589.0
2017-05-04 13:00:00,52.68,52.78,52.63,52.67,74038.0,50.3209,50.4164,50.2731,50.3113,74038.0
2017-05-04 13:10:00,52.66,52.67,52.54,52.54,18344.0,50.3018,50.3113,50.1872,50.1872,18344.0
2017-05-04 13:20:00,52.52,52.62,52.5,52.53,12783.0,50.1681,50.2636,50.149,50.1776,12783.0
2017-05-04 13:30:00,52.53,52.57,52.39,52.52,25038.0,50.1776,50.2158,50.0439,50.1681,25038.0
2017-05-04 13:40:00,52.54,52.83,52.49,52.82,49094.0,50.1872,50.4642,50.1394,50.4546,49094.0
2017-05-04 13:50:00,52.8,52.81,52.62,52.71,33547.0,50.4355,50.4451,50.2636,50.3496,33547.0
2017-05-04 14:00:00,52.71,52.9,52.71,52.87,56454.0,50.3496,50.531,50.3496,50.5024,56454.0
2017-05-04 14:10:00,52.9,53.1,52.8,52.88,89033.0,50.531,50.7221,50.4355,50.5119,89033.0
2017-05-04 14:20:00,52.87,53.0,52.61,52.99,88874.0,50.5024,50.6266,50.254,50.617,88874.0
2017-05-04 14:30:00,52.98,53.13,52.93,53.08,97453.0,50.6075,50.7507,50.5597,50.703,97453.0
2017-05-04 14:40:00,53.08,53.27,53.03,53.25,138057.0,50.703,50.8845,50.6552,50.8654,138057.0
2017-05-04 14:50:00,53.23,53.25,52.94,53.01,82700.0,50.8463,50.8654,50.5693,50.6361,82700.0
2017-05-04 15:00:00,52.98,53.06,52.9,52.96,59578.0,50.6075,50.6839,50.531,50.5884,59578.0
2017-05-04 15:10:00,52.94,52.99,52.83,52.93,50259.0,50.5693,50.617,50.4642,50.5597,50259.0
2017-05-04 15:20:00,52.94,52.99,52.82,52.84,32863.0,50.5693,50.617,50.4546,50.4737,32863.0
2017-05-04 15:30:00,52.84,53.06,52.79,53.0,51335.0,50.4737,50.6839,50.426,50.6266,51335.0
2017-05-04 15:40:00,52.99,53.1,52.92,52.92,63632.0,50.617,50.7221,50.5501,50.5501,63632.0
2017-05-04 15:50:00,52.91,53.2,52.91,53.13,166325.0,50.5406,50.8176,50.5406,50.7507,166325.0
2017-05-05 09:30:00,53.81,53.86,53.38,53.5,176508.0,51.4003,51.4481,50.9895,51.1042,176508.0
2017-05-05 09:40:00,53.5,53.5,53.16,53.27,128610.0,51.1042,51.1042,50.7794,50.8845,128610.0
2017-05-05 09:50:00,53.21,53.36,52.97,52.99,120452.0,50.8272,50.9704,50.5979,50.617,120452.0
2017-05-05 10:00:00,52.99,53.31,52.97,53.28,104908.0,50.617,50.9227,50.5979,50.894,104908.0
2017-05-05 10:10:00,53.25,53.36,53.06,53.09,96616.0,50.8654,50.9704,50.6839,50.7125,96616.0
2017-05-05 10:20:00,53.06,53.24,52.76,52.89,182195.0,50.6839,50.8558,50.3973,50.5215,182195.0
2017-05-05 10:30:00,52.9,52.94,52.48,52.76,179378.0,50.531,50.5693,50.1299,50.3973,179378.0
2017-05-05 10:40:00,52.79,53.1,52.71,52.94,103568.0,50.426,50.7221,50.3496,50.5693,103568.0
2017-05-05 10:50:00,52.96,53.18,52.96,53.13,69527.0,50.5884,50.7985,50.5884,50.7507,69527.0
2017-05-05 11:00:00,53.15,53.39,53.12,53.2,136555.0,50.7698,50.9991,50.7412,50.8176,136555.0
2017-05-05 11:10:00,53.19,53.53,53.17,53.47,103870.0,50.8081,51.1328,50.789,51.0755,103870.0
2017-05-05 11:20:00,53.48,53.51,53.18,53.29,55761.0,51.0851,51.1137,50.7985,50.9036,55761.0
2017-05-05 11:30:00,53.3,53.46,53.18,53.39,44654.0,50.9131,51.066,50.7985,50.9991,44654.0
2017-05-05 11:40:00,53.44,53.6,53.42,53.52,50397.0,51.0469,51.1997,51.0278,51.1233,50397.0
2017-05-05 11:50:00,53.52,53.64,53.43,53.6,50638.0,51.1233,51.2379,51.0373,51.1997,50638.0
2017-05-05 12:00:00,53.61,53.66,53.39,53.39,36852.0,51.2092,51.257,50.9991,50.9991,36852.0
2017-05-05 12:10:00,53.37,53.38,53.04,53.12,88004.0,50.98,50.9895,50.6648,50.7412,88004.0
2017-05-05 12:20:00,53.13,53.2,52.98,53.0,42397.0,50.7507,50.8176,50.6075,50.6266,42397.0
2017-05-05 12:30:00,53.02,53.04,52.81,52.91,70186.0,50.6457,50.6648,50.4451,50.5406,70186.0
2017-05-05 12:40:00,52.93,53.23,52.93,53.21,62526.0,50.5597,50.8463,50.5597,50.8272,62526.0
2017-05-05 12:50:00,53.19,53.27,53.07,53.26,38213.0,50.8081,50.8845,50.6934,50.8749,38213.0
2017-05-05 13:00:00,53.25,53.38,53.25,53.3,47348.0,50.8654,50.9895,50.8654,50.9131,47348.0
2017-05-05 13:10:00,53.3,53.38,53.23,53.25,12910.0,50.9131,50.9895,50.8463,50.8654,12910.0
2017-05-05 13:20:00,53.29,53.45,53.29,53.38,47160.0,50.9036,51.0564,50.9036,50.9895,47160.0
2017-05-05 13:30:00,53.39,53.48,53.36,53.4,17520.0,50.9991,51.0851,50.9704,51.0087,17520.0
2017-05-05 13:40:00,53.39,53.49,53.34,53.49,6029.0,50.9991,51.0946,50.9513,51.0946,6029.0
2017-05-05 13:50:00,53.5,53.59,53.48,53.53,52358.0,51.1042,51.1901,51.0851,51.1328,52358.0
2017-05-05 14:00:00,53.5,53.62,53.45,53.52,40098.0,51.1042,51.2188,51.0564,51.1233,40098.0
2017-05-05 14:10:00,53.53,53.61,53.45,53.6,28232.0,51.1328,51.2092,51.0564,51.1997,28232.0
2017-05-05 14:20:00,53.58,53.6,53.5,53.51,19368.0,51.1806,51.1997,51.1042,51.1137,19368.0
2017-05-05 14:30:00,53.51,53.54,53.44,53.52,9163.0,51.1137,51.1424,51.0469,51.1233,9163.0
2017-05-05 14:40:00,53.52,53.71,53.52,53.7,52205.0,51.1233,51.3048,51.1233,51.2952,52205.0
2017-05-05 14:50:00,53.71,53.72,53.5,53.52,40442.0,51.3048,51.3143,51.1042,51.1233,40442.0
2017-05-05 15:00:00,53.56,53.78,53.56,53.71,71152.0,51.1615,51.3716,51.1615,51.3048,71152.0
2017-05-05 15:10:00,53.72,53.83,53.7,53.76,56405.0,51.3143,51.4194,51.2952,51.3525,56405.0
2017-05-05 15:20:00,53.78,53.84,53.7,53.8,86649.0,51.3716,51.4289,51.2952,51.3907,86649.0
2017-05-05 15:30:00,53.78,53.94,53.78,53.88,87079.0,51.3716,51.5245,51.3716,51.4672,87079.0
2017-05-05 15:40:00,53.9,53.95,53.84,53.86,58104.0,51.4863,51.534,51.4289,51.4481,58104.0
2017-05-05 15:50:00,53.87,54.13,53.84,54.13,260244.0,51.4576,51.706,51.4289,51.706,260244.0
2017-05-08 09:30:00,53.8,54.14,53.52,53.6,282910.0,51.3907,51.7155,51.1233,51.1997,282910.0
2017-05-08 09:40:00,53.6,53.77,53.52,53.55,168259.0,51.1997,51.3621,51.1233,51.1519,168259.0
2017-05-08 09:50:00,53.55,53.89,53.55,53.8,94242.0,51.1519,51.4767,51.1519,51.3907,94242.0
2017-05-08 10:00:00,53.78,54.05,53.74,53.91,97536.0,51.3716,51.6295,51.3334,51.4958,97536.0
2017-05-08 10:10:00,53.86,53.87,53.53,53.54,120991.0,51.4481,51.4576,51.1328,51.1424,120991.0
2017-05-08 10:20:00,53.53,53.62,53.3,53.38,118437.0,51.1328,51.2188,50.9131,50.9895,118437.0
2017-05-08 10:30:00,53.38,53.44,53.22,53.38,115700.0,50.9895,51.0469,50.8367,50.9895,115700.0
2017-05-08 10:40:00,53.34,53.7,53.25,53.51,133947.0,50.9513,51.2952,50.8654,51.1137,133947.0
2017-05-08 10:50:00,53.5,53.5,53.12,53.22,120020.0,51.1042,51.1042,50.7412,50.8367,120020.0
2017-05-08 11:00:00,53.21,53.31,53.08,53.08,67131.0,50.8272,50.9227,50.703,50.703,67131.0
2017-05-08 11:10:00,53.07,53.14,52.89,53.02,171294.0,50.6934,50.7603,50.5215,50.6457,171294.0
2017-05-08 11:20:00,53.01,53.03,52.8,52.89,87392.0,50.6361,50.6552,50.4355,50.5215,87392.0
2017-05-08 11:30:00,52.93,53.08,52.85,53.06,71744.0,50.5597,50.703,50.4833,50.6839,71744.0
2017-05-08 11:40:00,53.07,53.12,52.95,53.0,84067.0,50.6934,50.7412,50.5788,50.6266,84067.0
2017-05-08 11:50:00,53.04,53.06,52.9,52.98,55263.0,50.6648,50.6839,50.531,50.6075,55263.0
2017-05-08 12:00:00,52.97,53.05,52.9,52.95,25151.0,50.5979,50.6743,50.531,50.5788,25151.0
2017-05-08 12:10:00,52.94,52.98,52.85,52.85,34192.0,50.5693,50.6075,50.4833,50.4833,34192.0
2017-05-08 12:20:00,52.86,52.91,52.72,52.82,98917.0,50.4928,50.5406,50.3591,50.4546,98917.0
2017-05-08 12:30:00,52.83,53.13,52.82,53.12,39267.0,50.4642,50.7507,50.4546,50.7412,39267.0
2017-05-08 12:40:00,53.1,53.48,53.05,53.41,135728.0,50.7221,51.0851,50.6743,51.0182,135728.0
2017-05-08 12:50:00,53.42,53.56,53.41,53.48,63600.0,51.0278,51.1615,51.0182,51.0851,63600.0
2017-05-08 13:00:00,53.48,53.54,53.43,53.53,30537.0,51.0851,51.1424,51.0373,51.1328,30537.0
2017-05-08 13:10:00,53.53,53.57,53.37,53.51,54533.0,51.1328,51.171,50.98,51.1137,54533.0
2017-05-08 13:20:00,53.51,53.54,53.42,53.49,12532.0,51.1137,51.1424,51.0278,51.0946,12532.0
2017-05-08 13:30:00,53.48,53.49,53.38,53.49,16009.0,51.0851,51.0946,50.9895,51.0946,16009.0
2017-05-08 13:40:00,53.5,53.55,53.45,53.54,18310.0,51.1042,51.1519,51.0564,51.1424,18310.0
2017-05-08 13:50:00,53.51,53.69,53.51,53.66,65587.0,51.1137,51.2857,51.1137,51.257,65587.0
2017-05-08 14:00:00,53.65,53.69,53.58,53.69,17167.0,51.2475,51.2857,51.1806,51.2857,17167.0
2017-05-08 14:10:00,53.67,53.67,53.4,53.43,36355.0,51.2666,51.2666,51.0087,51.0373,36355.0
2017-05-08 14:20:00,53.47,53.51,53.38,53.4,51791.0,51.0755,51.1137,50.9895,51.0087,51791.0
2017-05-08 14:30:00,53.44,53.48,53.3,53.35,21357.0,51.0469,51.0851,50.9131,50.9609,21357.0
2017-05-08 14:40:00,53.34,53.37,53.23,53.25,49880.0,50.9513,50.98,50.8463,50.8654,49880.0
2017-05-08 14:50:00,53.26,53.36,53.21,53.32,35930.0,50.8749,50.9704,50.8272,50.9322,35930.0
2017-05-08 15:00:00,53.36,53.36,53.11,53.24,42235.0,50.9704,50.9704,50.7316,50.8558,42235.0
2017-05-08 15:10:00,53.25,53.39,53.24,53.39,35110.0,50.8654,50.9991,50.8558,50.9991,35110.0
2017-05-08 15:20:00,53.37,53.38,53.21,53.25,18420.0,50.98,50.9895,50.8272,50.8654,18420.0
2017-05-08 15:30:00,53.22,53.23,53.04,53.09,57980.0,50.8367,50.8463,50.6648,50.7125,57980.0
2017-05-08 15:40:00,53.09,53.18,53.07,53.11,58256.0,50.7125,50.7985,50.6934,50.7316,58256.0
2017-05-08 15:50:00,53.13,53.47,53.12,53.45,169080.0,50.7507,51.0755,50.7412,51.0564,169080.0
2017-05-09 09:30:00,53.64,53.96,53.62,53.73,191080.0,51.2379,51.5436,51.2188,51.3239,191080.0
2017-05-09 09:40:00,53.69,53.82,53.48,53.71,90619.0,51.2857,51.4098,51.0851,51.3048,90619.0
2017-05-09 09:50:00,53.71,53.79,53.56,53.79,73701.0,51.3048,51.3812,51.1615,51.3812,73701.0
2017-05-09 10:00:00,53.8,53.92,53.65,53.81,174882.0,51.3907,51.5054,51.2475,51.4003,174882.0
2017-05-09 10:10:00,53.85,53.85,53.54,53.63,95960.0,51.4385,51.4385,51.1424,51.2284,95960.0
2017-05-09 10:20:00,53.68,53.75,53.28,53.66,156365.0,51.2761,51.343,50.894,51.257,156365.0
2017-05-09 10:30:00,53.68,53.7,53.49,53.58,68065.0,51.2761,51.2952,51.0946,51.1806,68065.0
2017-05-09 10:40:00,53.59,53.61,53.36,53.51,71579.0,51.1901,51.2092,50.9704,51.1137,71579.0
2017-05-09 10:50:00,53.46,53.58,53.46,53.54,19945.0,51.066,51.1806,51.066,51.1424,19945.0
2017-05-09 11:00:00,53.59,53.61,53.38,53.41,49033.0,51.1901,51.2092,50.9895,51.0182,49033.0
2017-05-09 11:10:00,53.41,53.42,52.99,53.06,199859.0,51.0182,51.0278,50.617,50.6839,199859.0
2017-05-09 11:20:00,53.03,53.1,52.95,53.06,173849.0,50.6552,50.7221,50.5788,50.6839,173849.0
2017-05-09 11:30:00,53.1,53.32,53.09,53.26,55577.0,50.7221,50.9322,50.7125,50.8749,55577.0
2017-05-09 11:40:00,53.29,53.49,53.24,53.45,82915.0,50.9036,51.0946,50.8558,51.0564,82915.0
2017-05-09 11:50:00,53.44,53.77,53.44,53.76,161069.0,51.0469,51.3621,51.0469,51.3525,161069.0
2017-05-09 12:00:00,53.77,53.86,53.75,53.79,129972.0,51.3621,51.4481,51.343,51.3812,129972.0
2017-05-09 12:10:00,53.8,53.89,53.77,53.87,45977.0,51.3907,51.4767,51.3621,51.4576,45977.0
2017-05-09 12:20:00,53.86,53.87,53.68,53.81,84921.0,51.4481,51.4576,51.2761,51.4003,84921.0
2017-05-09 12:30:00,53.8,53.8,53.62,53.74,36007.0,51.3907,51.3907,51.2188,51.3334,36007.0
2017-05-09 12:40:00,53.75,53.78,53.64,53.73,12509.0,51.343,51.3716,51.2379,51.3239,12509.0
2017-05-09 12:50:00,53.71,53.72,53.52,53.55,34258.0,51.3048,51.3143,51.1233,51.1519,34258.0
2017-05-09 13:00:00,53.57,53.74,53.56,53.7,24151.0,51.171,51.3334,51.1615,51.2952,24151.0
2017-05-09 13:10:00,53.7,53.71,53.59,53.69,23247.0,51.2952,51.3048,51.1901,51.2857,23247.0
2017-05-09 13:20:00,53.68,53.69,53.33,53.37,63548.0,51.2761,51.2857,50.9418,50.98,63548.0
2017-05-09 13:30:00,53.37,53.49,53.34,53.43,32999.0,50.98,51.0946,50.9513,51.0373,32999.0
2017-05-09 13:40:00,53.44,53.65,53.44,53.54,40684.0,51.0469,51.2475,51.0469,51.1424,40684.0
2017-05-09 13:50:00,53.54,53.67,53.5,53.63,17409.0,51.1424,51.2666,51.1042,51.2284,17409.0
2017-05-09 14:00:00,53.63,53.63,53.43,53.48,22566.0,51.2284,51.2284,51.0373,51.0851,22566.0
2017-05-09 14:10:00,53.46,53.62,53.43,53.6,14515.0,51.066,51.2188,51.0373,51.1997,14515.0
2017-05-09 14:20:00,53.59,53.63,53.49,53.51,13448.0,51.1901,51.2284,51.0946,51.1137,13448.0
2017-05-09 14:30:00,53.51,53.56,53.37,53.43,52314.0,51.1137,51.1615,50.98,51.0373,52314.0
2017-05-09 14:40:00,53.42,53.54,53.39,53.48,72954.0,51.0278,51.1424,50.9991,51.0851,72954.0
2017-05-09 14:50:00,53.48,53.5,53.42,53.5,14570.0,51.0851,51.1042,51.0278,51.1042,14570.0
2017-05-09 15:00:00,53.5,53.6,53.46,53.52,42789.0,51.1042,51.1997,51.066,51.1233,42789.0
2017-05-09 15:10:00,53.51,53.54,53.41,53.49,43601.0,51.1137,51.1424,51.0182,51.0946,43601.0
2017-05-09 15:20:00,53.47,53.52,53.42,53.45,17238.0,51.0755,51.1233,51.0278,51.0564,17238.0
2017-05-09 15:30:00,53.42,53.42,52.97,53.07,178729.0,51.0278,51.0278,50.5979,50.6934,178729.0
2017-05-09 15:40:00,53.05,53.15,52.73,53.1,295170.0,50.6743,50.7698,50.3687,50.7221,295170.0
2017-05-09 15:50:00,53.13,53.49,53.13,53.4,234977.0,50.7507,51.0946,50.7507,51.0087,234977.0
2017-05-10 09:30:00,53.04,53.49,52.8,53.4,246901.0,50.6648,51.0946,50.4355,51.0087,246901.0
2017-05-10 09:40:00,53.42,53.63,53.33,53.4,115678.0,51.0278,51.2284,50.9418,51.0087,115678.0
2017-05-10 09:50:00,53.39,53.87,53.34,53.77,206528.0,50.9991,51.4576,50.9513,51.3621,206528.0
2017-05-10 10:00:00,53.8,54.25,53.75,54.06,252004.0,51.3907,51.8206,51.343,51.6391,252004.0
2017-05-10 10:10:00,54.09,54.3,53.87,53.89,216098.0,51.6678,51.8683,51.4576,51.4767,216098.0
2017-05-10 10:20:00,53.86,53.89,53.27,53.3,220225.0,51.4481,51.4767,50.8845,50.9131,220225.0
2017-05-10 10:30:00,53.31,53.43,53.08,53.32,202916.0,50.9227,51.0373,50.703,50.9322,202916.0
2017-05-10 10:40:00,53.35,53.64,53.24,53.33,99331.0,50.9609,51.2379,50.8558,50.9418,99331.0
2017-05-10 10:50:00,53.35,53.56,53.32,53.5,66913.0,50.9609,51.1615,50.9322,51.1042,66913.0
2017-05-10 11:00:00,53.46,53.69,53.46,53.64,83699.0,51.066,51.2857,51.066,51.2379,83699.0
2017-05-10 11:10:00,53.65,53.81,53.62,53.65,59305.0,51.2475,51.4003,51.2188,51.2475,59305.0
2017-05-10 11:20:00,53.67,53.79,53.58,53.72,60913.0,51.2666,51.3812,51.1806,51.3143,60913.0
2017-05-10 11:30:00,53.7,53.74,53.32,53.44,94238.0,51.2952,51.3334,50.9322,51.0469,94238.0
2017-05-10 11:40:00,53.44,53.62,53.41,53.54,37931.0,51.0469,51.2188,51.0182,51.1424,37931.0
2017-05-10 11:50:00,53.54,53.72,53.49,53.58,28750.0,51.1424,51.3143,51.0946,51.1806,28750.0
2017-05-10 12:00:00,53.6,53.8,53.57,53.6,35318.0,51.1997,51.3907,51.171,51.1997,35318.0
2017-05-10 12:10:00,53.6,53.73,53.59,53.69,21133.0,51.1997,51.3239,51.1901,51.2857,21133.0
2017-05-10 12:20:00,53.73,53.87,53.73,53.87,48907.0,51.3239,51.4576,51.3239,51.4576,48907.0
2017-05-10 12:30:00,53.86,54.03,53.85,53.95,101448.0,51.4481,51.6104,51.4385,51.534,101448.0
2017-05-10 12:40:00,53.95,54.07,53.92,54.05,75779.0,51.534,51.6486,51.5054,51.6295,75779.0
2017-05-10 12:50:00,54.04,54.14,53.99,54.14,37715.0,51.62,51.7155,51.5722,51.7155,37715.0
2017-05-10 13:00:00,54.15,54.31,54.15,54.27,123425.0,51.7251,51.8779,51.7251,51.8397,123425.0
2017-05-10 13:10:00,54.23,54.27,54.15,54.22,51913.0,51.8015,51.8397,51.7251,51.7919,51913.0
2017-05-10 13:20:00,54.25,54.38,54.21,54.34,87822.0,51.8206,51.9448,51.7824,51.9066,87822.0
2017-05-10 13:30:00,54.35,54.42,54.23,54.27,69893.0,51.9161,51.983,51.8015,51.8397,69893.0
2017-05-10 13:40:00,54.3,54.42,54.27,54.39,47585.0,51.8683,51.983,51.8397,51.9543,47585.0
2017-05-10 13:50:00,54.4,54.42,54.22,54.22,41159.0,51.9639,51.983,51.7919,51.7919,41159.0
2017-05-10 14:00:00,54.23,54.25,54.1,54.25,42433.0,51.8015,51.8206,51.6773,51.8206,42433.0
2017-05-10 14:10:00,54.26,54.38,54.25,54.37,22420.0,51.8301,51.9448,51.8206,51.9352,22420.0
2017-05-10 14:20:00,54.38,54.43,54.13,54.15,65482.0,51.9448,51.9925,51.706,51.7251,65482.0
2017-05-10 14:30:00,54.14,54.4,54.13,54.38,29658.0,51.7155,51.9639,51.706,51.9448,29658.0
2017-05-10 14:40:00,54.39,54.41,54.26,54.28,47559.0,51.9543,51.9734,51.8301,51.8492,47559.0
2017-05-10 14:50:00,54.31,54.37,54.26,54.3,15809.0,51.8779,51.9352,51.8301,51.8683,15809.0
2017-05-10 15:00:00,54.31,54.46,54.3,54.46,165393.0,51.8779,52.0212,51.8683,52.0212,165393.0
2017-05-10 15:10:00,54.46,54.48,54.26,54.28,99029.0,52.0212,52.0403,51.8301,51.8492,99029.0
2017-05-10 15:20:00,54.27,54.33,54.17,54.17,68057.0,51.8397,51.897,51.7442,51.7442,68057.0
2017-05-10 15:30:00,54.15,54.24,54.09,54.19,78924.0,51.7251,51.811,51.6678,51.7633,78924.0
2017-05-10 15:40:00,54.21,54.4,54.2,54.35,92367.0,51.7824,51.9639,51.7728,51.9161,92367.0
2017-05-10 15:50:00,54.37,54.47,54.27,54.33,226936.0,51.9352,52.0307,51.8397,51.897,226936.0
2017-05-11 09:30:00,53.71,53.93,53.15,53.2,438333.0,51.3048,51.5149,50.7698,50.8176,438333.0
2017-05-11 09:40:00,53.18,53.28,52.82,52.94,400463.0,50.7985,50.894,50.4546,50.5693,400463.0
2017-05-11 09:50:00,52.94,52.95,52.24,52.47,464717.0,50.5693,50.5788,49.9006,50.1203,464717.0
2017-05-11 10:00:00,52.45,52.62,52.15,52.6,540725.0,50.1012,50.2636,49.8146,50.2445,540725.0
2017-05-11 10:10:00,52.62,52.65,52.3,52.34,192941.0,50.2636,50.2922,49.9579,49.9961,192941.0
2017-05-11 10:20:00,52.34,52.35,51.83,52.12,448308.0,49.9961,50.0057,49.509,49.786,448308.0
2017-05-11 10:30:00,52.1,52.28,51.77,52.18,198184.0,49.7669,49.9388,49.4516,49.8433,198184.0
2017-05-11 10:40:00,52.17,52.45,52.16,52.38,121685.0,49.8337,50.1012,49.8242,50.0343,121685.0
2017-05-11 10:50:00,52.38,52.62,52.16,52.62,112691.0,50.0343,50.2636,49.8242,50.2636,112691.0
2017-05-11 11:00:00,52.61,53.09,52.6,53.07,293224.0,50.254,50.7125,50.2445,50.6934,293224.0
2017-05-11 11:10:00,53.09,53.3,53.09,53.15,200689.0,50.7125,50.9131,50.7125,50.7698,200689.0
2017-05-11 11:20:00,53.16,53.31,53.12,53.27,98763.0,50.7794,50.9227,50.7412,50.8845,98763.0
2017-05-11 11:30:00,53.26,53.34,52.93,52.95,123580.0,50.8749,50.9513,50.5597,50.5788,123580.0
2017-05-11 11:40:00,52.93,53.08,52.93,53.02,22617.0,50.5597,50.703,50.5597,50.6457,22617.0
2017-05-11 11:50:00,53.01,53.28,52.99,53.27,60860.0,50.6361,50.894,50.617,50.8845,60860.0
2017-05-11 12:00:00,53.28,53.35,53.19,53.2,144024.0,50.894,50.9609,50.8081,50.8176,144024.0
2017-05-11 12:10:00,53.2,53.52,53.07,53.43,344766.0,50.8176,51.1233,50.6934,51.0373,344766.0
2017-05-11 12:20:00,53.44,53.44,53.29,53.37,39230.0,51.0469,51.0469,50.9036,50.98,39230.0
2017-05-11 12:30:00,53.33,53.47,53.3,53.38,29004.0,50.9418,51.0755,50.9131,50.9895,29004.0
2017-05-11 12:40:00,53.39,53.46,53.32,53.35,77180.0,50.9991,51.066,50.9322,50.9609,77180.0
2017-05-11 12:50:00,53.32,53.32,53.14,53.19,30165.0,50.9322,50.9322,50.7603,50.8081,30165.0
2017-05-11 13:00:00,53.2,53.35,53.2,53.27,18292.0,50.8176,50.9609,50.8176,50.8845,18292.0
2017-05-11 13:10:00,53.3,53.45,53.3,53.43,24626.0,50.9131,51.0564,50.9131,51.0373,24626.0
2017-05-11 13:20:00,53.43,53.48,53.23,53.29,31951.0,51.0373,51.0851,50.8463,50.9036,31951.0
2017-05-11 13:30:00,53.23,53.37,53.23,53.3,27450.0,50.8463,50.98,50.8463,50.9131,27450.0
2017-05-11 13:40:00,53.26,53.43,53.2,53.39,43066.0,50.8749,51.0373,50.8176,50.9991,43066.0
2017-05-11 13:50:00,53.39,53.61,53.37,53.61,66013.0,50.9991,51.2092,50.98,51.2092,66013.0
2017-05-11 14:00:00,53.61,53.66,53.45,53.5,79520.0,51.2092,51.257,51.0564,51.1042,79520.0
2017-05-11 14:10:00,53.49,53.66,53.42,53.66,41821.0,51.0946,51.257,51.0278,51.257,41821.0
2017-05-11 14:20:00,53.66,53.77,53.61,53.66,96163.0,51.257,51.3621,51.2092,51.257,96163.0
2017-05-11 14:30:00,53.63,53.66,53.5,53.56,31445.0,51.2284,51.257,51.1042,51.1615,31445.0
2017-05-11 14:40:00,53.61,53.68,53.47,53.55,30624.0,51.2092,51.2761,51.0755,51.1519,30624.0
2017-05-11 14:50:00,53.55,53.55,53.35,53.38,72971.0,51.1519,51.1519,50.9609,50.9895,72971.0
2017-05-11 15:00:00,53.46,53.47,53.35,53.44,39787.0,51.066,51.0755,50.9609,51.0469,39787.0
2017-05-11 15:10:00,53.41,53.52,53.36,53.37,24700.0,51.0182,51.1233,50.9704,50.98,24700.0
2017-05-11 15:20:00,53.42,53.42,53.15,53.22,94571.0,51.0278,51.0278,50.7698,50.8367,94571.0
2017-05-11 15:30:00,53.2,53.42,53.2,53.41,30217.0,50.8176,51.0278,50.8176,51.0182,30217.0
2017-05-11 15:40:00,53.36,53.5,53.34,53.44,71803.0,50.9704,51.1042,50.9513,51.0469,71803.0
2017-05-11 15:50:00,53.46,53.47,53.14,53.26,190882.0,51.066,51.0755,50.7603,50.8749,190882.0
2017-05-12 09:30:00,52.65,52.8,52.11,52.26,200693.0,50.2922,50.4355,49.7764,49.9197,200693.0
2017-05-12 09:40:00,52.25,52.64,52.23,52.6,203605.0,49.9102,50.2827,49.891,50.2445,203605.0
2017-05-12 09:50:00,52.6,52.73,52.38,52.54,112069.0,50.2445,50.3687,50.0343,50.1872,112069.0
2017-05-12 10:00:00,52.58,52.6,52.25,52.29,138384.0,50.2254,50.2445,49.9102,49.9484,138384.0
2017-05-12 10:10:00,52.32,52.43,52.18,52.2,107555.0,49.977,50.0821,49.8433,49.8624,107555.0
2017-05-12 10:20:00,52.21,52.55,52.08,52.13,403416.0,49.8719,50.1967,49.7478,49.7955,403416.0
2017-05-12 10:30:00,52.14,52.34,52.0,52.28,127745.0,49.8051,49.9961,49.6713,49.9388,127745.0
2017-05-12 10:40:00,52.25,52.25,52.0,52.19,131764.0,49.9102,49.9102,49.6713,49.8528,131764.0
2017-05-12 10:50:00,52.15,52.24,52.0,52.23,112964.0,49.8146,49.9006,49.6713,49.891,112964.0
2017-05-12 11:00:00,52.2,52.56,52.1,52.55,184152.0,49.8624,50.2063,49.7669,50.1967,184152.0
2017-05-12 11:10:00,52.55,52.63,52.39,52.44,97352.0,50.1967,50.2731,50.0439,50.0916,97352.0
2017-05-12 11:20:00,52.45,52.54,52.38,52.41,35982.0,50.1012,50.1872,50.0343,50.063,35982.0
2017-05-12 11:30:00,52.41,52.7,52.41,52.66,92000.0,50.063,50.34,50.063,50.3018,92000.0
2017-05-12 11:40:00,52.68,52.68,52.55,52.65,39873.0,50.3209,50.3209,50.1967,50.2922,39873.0
2017-05-12 11:50:00,52.59,52.71,52.59,52.62,27647.0,50.2349,50.3496,50.2349,50.2636,27647.0
2017-05-12 12:00:00,52.61,52.63,52.45,52.51,44164.0,50.254,50.2731,50.1012,50.1585,44164.0
2017-05-12 12:10:00,52.53,52.67,52.47,52.67,40076.0,50.1776,50.3113,50.1203,50.3113,40076.0
2017-05-12 12:20:00,52.66,52.83,52.63,52.65,80988.0,50.3018,50.4642,50.2731,50.2922,80988.0
2017-05-12 12:30:00,52.64,52.71,52.59,52.66,19813.0,50.2827,50.3496,50.2349,50.3018,19813.0
2017-05-12 12:40:00,52.66,52.82,52.66,52.71,36888.0,50.3018,50.4546,50.3018,50.3496,36888.0
2017-05-12 12:50:00,52.7,52.7,52.59,52.68,48721.0,50.34,50.34,50.2349,50.3209,48721.0
2017-05-12 13:00:00,52.67,52.69,52.52,52.58,18826.0,50.3113,50.3304,50.1681,50.2254,18826.0
2017-05-12 13:10:00,52.57,52.67,52.57,52.63,17062.0,50.2158,50.3113,50.2158,50.2731,17062.0
2017-05-12 13:20:00,52.65,52.65,52.55,52.64,12457.0,50.2922,50.2922,50.1967,50.2827,12457.0
2017-05-12 13:30:00,52.66,52.7,52.61,52.63,12544.0,50.3018,50.34,50.254,50.2731,12544.0
2017-05-12 13:40:00,52.63,52.7,52.6,52.62,82418.0,50.2731,50.34,50.2445,50.2636,82418.0
2017-05-12 13:50:00,52.63,52.68,52.56,52.67,32569.0,50.2731,50.3209,50.2063,50.3113,32569.0
2017-05-12 14:00:00,52.69,52.69,52.55,52.55,24761.0,50.3304,50.3304,50.1967,50.1967,24761.0
2017-05-12 14:10:00,52.56,52.67,52.48,52.52,62635.0,50.2063,50.3113,50.1299,50.1681,62635.0
2017-05-12 14:20:00,52.5,52.52,52.43,52.49,39913.0,50.149,50.1681,50.0821,50.1394,39913.0
2017-05-12 14:30:00,52.45,52.56,52.41,52.54,56173.0,50.1012,50.2063,50.063,50.1872,56173.0
2017-05-12 14:40:00,52.53,52.69,52.5,52.52,41161.0,50.1776,50.3304,50.149,50.1681,41161.0
2017-05-12 14:50:00,52.57,52.68,52.57,52.59,20573.0,50.2158,50.3209,50.2158,50.2349,20573.0
2017-05-12 15:00:00,52.55,52.57,52.41,52.46,42320.0,50.1967,50.2158,50.063,50.1107,42320.0
2017-05-12 15:10:00,52.44,52.45,52.27,52.35,108787.0,50.0916,50.1012,49.9293,50.0057,108787.0
2017-05-12 15:20:00,52.34,52.42,52.2,52.26,64358.0,49.9961,50.0725,49.8624,49.9197,64358.0
2017-05-12 15:30:00,52.23,52.41,52.15,52.41,64598.0,49.891,50.063,49.8146,50.063,64598.0
2017-05-12 15:40:00,52.44,52.56,52.3,52.49,99822.0,50.0916,50.2063,49.9579,50.1394,99822.0
2017-05-12 15:50:00,52.47,52.51,52.3,52.41,181440.0,50.1203,50.1585,49.9579,50.063,181440.0
2017-05-15 09:30:00,52.95,53.54,52.93,53.38,435604.0,50.5788,51.1424,50.5597,50.9895,435604.0
2017-05-15 09:40:00,53.39,53.86,53.39,53.86,446852.0,50.9991,51.4481,50.9991,51.4481,446852.0
2017-05-15 09:50:00,53.86,54.0,53.85,53.87,369666.0,51.4481,51.5818,51.4385,51.4576,369666.0
2017-05-15 10:00:00,53.88,54.0,53.73,53.93,162802.0,51.4672,51.5818,51.3239,51.5149,162802.0
2017-05-15 10:10:00,53.93,54.1,53.72,54.09,202935.0,51.5149,51.6773,51.3143,51.6678,202935.0
2017-05-15 10:20:00,54.1,54.15,53.93,53.95,80938.0,51.6773,51.7251,51.5149,51.534,80938.0
2017-05-15 10:30:00,53.95,54.03,53.83,53.98,30409.0,51.534,51.6104,51.4194,51.5627,30409.0
2017-05-15 10:40:00,53.99,54.05,53.87,53.94,60740.0,51.5722,51.6295,51.4576,51.5245,60740.0
2017-05-15 10:50:00,53.93,54.15,53.93,54.11,71972.0,51.5149,51.7251,51.5149,51.6869,71972.0
2017-05-15 11:00:00,54.14,54.32,54.14,54.27,111843.0,51.7155,51.8875,51.7155,51.8397,111843.0
2017-05-15 11:10:00,54.26,54.28,54.1,54.14,41418.0,51.8301,51.8492,51.6773,51.7155,41418.0
2017-05-15 11:20:00,54.11,54.35,54.09,54.3,73934.0,51.6869,51.9161,51.6678,51.8683,73934.0
2017-05-15 11:30:00,54.3,54.34,54.2,54.22,42513.0,51.8683,51.9066,51.7728,51.7919,42513.0
2017-05-15 11:40:00,54.22,54.22,54.0,54.05,48931.0,51.7919,51.7919,51.5818,51.6295,48931.0
2017-05-15 11:50:00,54.07,54.1,53.94,54.02,50887.0,51.6486,51.6773,51.5245,51.6009,50887.0
2017-05-15 12:00:00,54.02,54.1,53.98,54.08,50890.0,51.6009,51.6773,51.5627,51.6582,50890.0
2017-05-15 12:10:00,54.03,54.03,53.76,53.81,93884.0,51.6104,51.6104,51.3525,51.4003,93884.0
2017-05-15 12:20:00,53.8,53.9,53.79,53.85,43399.0,51.3907,51.4863,51.3812,51.4385,43399.0
2017-05-15 12:30:00,53.86,53.99,53.83,53.99,23780.0,51.4481,51.5722,51.4194,51.5722,23780.0
2017-05-15 12:40:00,53.98,54.05,53.96,54.02,23657.0,51.5627,51.6295,51.5436,51.6009,23657.0
2017-05-15 12:50:00,54.07,54.08,53.94,53.94,22501.0,51.6486,51.6582,51.5245,51.5245,22501.0
2017-05-15 13:00:00,53.97,53.97,53.81,53.9,29119.0,51.5531,51.5531,51.4003,51.4863,29119.0
2017-05-15 13:10:00,53.92,54.08,53.91,54.03,153193.0,51.5054,51.6582,51.4958,51.6104,153193.0
2017-05-15 13:20:00,54.04,54.05,53.98,54.03,13688.0,51.62,51.6295,51.5627,51.6104,13688.0
2017-05-15 13:30:00,54.04,54.15,54.01,54.04,34092.0,51.62,51.7251,51.5913,51.62,34092.0
2017-05-15 13:40:00,54.01,54.07,53.99,54.0,20608.0,51.5913,51.6486,51.5722,51.5818,20608.0
2017-05-15 13:50:00,54.01,54.04,53.95,53.95,25007.0,51.5913,51.62,51.534,51.534,25007.0
2017-05-15 14:00:00,53.97,54.0,53.88,53.91,35458.0,51.5531,51.5818,51.4672,51.4958,35458.0
2017-05-15 14:10:00,53.92,53.93,53.82,53.86,19540.0,51.5054,51.5149,51.4098,51.4481,19540.0
2017-05-15 14:20:00,53.84,53.84,53.33,53.4,231959.0,51.4289,51.4289,50.9418,51.0087,231959.0
2017-05-15 14:30:00,53.37,53.48,53.35,53.47,53078.0,50.98,51.0851,50.9609,51.0755,53078.0
2017-05-15 14:40:00,53.47,53.64,53.47,53.58,68168.0,51.0755,51.2379,51.0755,51.1806,68168.0
2017-05-15 14:50:00,53.55,53.6,53.39,53.46,52367.0,51.1519,51.1997,50.9991,51.066,52367.0
2017-05-15 15:00:00,53.47,53.62,53.45,53.6,41243.0,51.0755,51.2188,51.0564,51.1997,41243.0
2017-05-15 15:10:00,53.58,53.58,53.37,53.43,48334.0,51.1806,51.1806,50.98,51.0373,48334.0
2017-05-15 15:20:00,53.39,53.63,53.39,53.52,94234.0,50.9991,51.2284,50.9991,51.1233,94234.0
2017-05-15 15:30:00,53.52,53.62,53.42,53.45,97916.0,51.1233,51.2188,51.0278,51.0564,97916.0
2017-05-15 15:40:00,53.47,53.65,53.37,53.64,157261.0,51.0755,51.2475,50.98,51.2379,157261.0
2017-05-15 15:50:00,53.64,53.76,53.56,53.56,216358.0,51.2379,51.3525,51.1615,51.1615,216358.0
2017-05-16 09:30:00,54.03,54.13,53.6,53.65,304848.0,51.6104,51.706,51.1997,51.2475,304848.0
2017-05-16 09:40:00,53.65,53.74,53.38,53.56,192365.0,51.2475,51.3334,50.9895,51.1615,192365.0
2017-05-16 09:50:00,53.55,53.67,53.47,53.5,105271.0,51.1519,51.2666,51.0755,51.1042,105271.0
2017-05-16 10:00:00,53.52,53.66,53.44,53.57,64100.0,51.1233,51.257,51.0469,51.171,64100.0
2017-05-16 10:10:00,53.58,53.67,53.49,53.6,61344.0,51.1806,51.2666,51.0946,51.1997,61344.0
2017-05-16 10:20:00,53.62,53.65,52.73,52.88,402863.0,51.2188,51.2475,50.3687,50.5119,402863.0
2017-05-16 10:30:00,52.88,53.0,52.62,52.75,238572.0,50.5119,50.6266,50.2636,50.3878,238572.0
2017-05-16 10:40:00,52.74,52.77,52.5,52.66,244526.0,50.3782,50.4069,50.149,50.3018,244526.0
2017-05-16 10:50:00,52.66,52.91,52.57,52.74,373977.0,50.3018,50.5406,50.2158,50.3782,373977.0
2017-05-16 11:00:00,52.74,53.11,52.58,53.03,192954.0,50.3782,50.7316,50.2254,50.6552,192954.0
2017-05-16 11:10:00,53.05,53.09,52.87,52.87,72942.0,50.6743,50.7125,50.5024,50.5024,72942.0
2017-05-16 11:20:00,52.9,53.23,52.9,53.11,163260.0,50.531,50.8463,50.531,50.7316,163260.0
2017-05-16 11:30:00,53.09,53.2,52.95,53.18,82054.0,50.7125,50.8176,50.5788,50.7985,82054.0
2017-05-16 11:40:00,53.17,53.3,53.1,53.3,112365.0,50.789,50.9131,50.7221,50.9131,112365.0
2017-05-16 11:50:00,53.3,53.45,53.28,53.32,324956.0,50.9131,51.0564,50.894,50.9322,324956.0
2017-05-16 12:00:00,53.33,53.33,53.19,53.29,42496.0,50.9418,50.9418,50.8081,50.9036,42496.0
2017-05-16 12:10:00,53.32,53.46,53.25,53.44,41601.0,50.9322,51.066,50.8654,51.0469,41601.0
2017-05-16 12:20:00,53.46,53.5,53.39,53.46,53969.0,51.066,51.1042,50.9991,51.066,53969.0
2017-05-16 12:30:00,53.44,53.45,53.27,53.38,57314.0,51.0469,51.0564,50.8845,50.9895,57314.0
2017-05-16 12:40:00,53.38,53.41,53.24,53.36,36097.0,50.9895,51.0182,50.8558,50.9704,36097.0
2017-05-16 12:50:00,53.37,53.49,53.37,53.4,31117.0,50.98,51.0946,50.98,51.0087,31117.0
2017-05-16 13:00:00,53.35,53.4,53.25,53.31,46248.0,50.9609,51.0087,50.8654,50.9227,46248.0
2017-05-16 13:10:00,53.33,53.4,53.25,53.26,27514.0,50.9418,51.0087,50.8654,50.8749,27514.0
2017-05-16 13:20:00,53.27,53.27,53.11,53.12,52906.0,50.8845,50.8845,50.7316,50.7412,52906.0
2017-05-16 13:30:00,53.14,53.29,53.13,53.24,24215.0,50.7603,50.9036,50.7507,50.8558,24215.0
2017-05-16 13:40:00,53.24,53.32,53.17,53.31,24658.0,50.8558,50.9322,50.789,50.9227,24658.0
2017-05-16 13:50:00,53.29,53.32,53.12,53.19,51078.0,50.9036,50.9322,50.7412,50.8081,51078.0
2017-05-16 14:00:00,53.21,53.32,53.18,53.3,38882.0,50.8272,50.9322,50.7985,50.9131,38882.0
2017-05-16 14:10:00,53.3,53.35,53.24,53.33,18636.0,50.9131,50.9609,50.8558,50.9418,18636.0
2017-05-16 14:20:00,53.29,53.29,53.13,53.26,50457.0,50.9036,50.9036,50.7507,50.8749,50457.0
2017-05-16 14:30:00,53.26,53.45,53.26,53.36,64829.0,50.8749,51.0564,50.8749,50.9704,64829.0
2017-05-16 14:40:00,53.36,53.4,53.27,53.4,40042.0,50.9704,51.0087,50.8845,51.0087,40042.0
2017-05-16 14:50:00,53.42,53.46,53.34,53.39,31121.0,51.0278,51.066,50.9513,50.9991,31121.0
2017-05-16 15:00:00,53.37,53.48,53.34,53.45,50926.0,50.98,51.0851,50.9513,51.0564,50926.0
2017-05-16 15:10:00,53.43,53.44,53.3,53.4,51774.0,51.0373,51.0469,50.9131,51.0087,51774.0
2017-05-16 15:20:00,53.4,53.53,53.36,53.51,56998.0,51.0087,51.1328,50.9704,51.1137,56998.0
2017-05-16 15:30:00,53.52,53.67,53.49,53.65,113697.0,51.1233,51.2666,51.0946,51.2475,113697.0
2017-05-16 15:40:00,53.67,53.75,53.55,53.6,140490.0,51.2666,51.343,51.1519,51.1997,140490.0
2017-05-16 15:50:00,53.6,53.74,53.6,53.67,242629.0,51.1997,51.3334,51.1997,51.2666,242629.0
2017-05-17 09:30:00,50.97,51.8,50.8,51.43,772162.0,48.6875,49.4803,48.5251,49.1269,772162.0
2017-05-17 09:40:00,51.44,51.61,51.1,51.25,332337.0,49.1364,49.2988,48.8117,48.9549,332337.0
2017-05-17 09:50:00,51.24,51.43,50.9,50.92,544277.0,48.9454,49.1269,48.6206,48.6397,544277.0
2017-05-17 10:00:00,50.9,51.38,50.85,51.37,366238.0,48.6206,49.0791,48.5728,49.0696,366238.0
2017-05-17 10:10:00,51.38,51.4,51.0,51.2,236129.0,49.0791,49.0982,48.7161,48.9072,236129.0
2017-05-17 10:20:00,51.22,51.24,50.73,50.96,328727.0,48.9263,48.9454,48.4582,48.6779,328727.0
2017-05-17 10:30:00,50.96,51.13,50.57,50.74,261547.0,48.6779,48.8403,48.3054,48.4678,261547.0
2017-05-17 10:40:00,50.73,50.9,50.64,50.64,143171.0,48.4582,48.6206,48.3722,48.3722,143171.0
2017-05-17 10:50:00,50.66,50.75,50.36,50.44,274429.0,48.3914,48.4773,48.1048,48.1812,274429.0
2017-05-17 11:00:00,50.44,50.5,50.21,50.24,274578.0,48.1812,48.2385,47.9615,47.9902,274578.0
2017-05-17 11:10:00,50.21,50.63,50.17,50.52,310647.0,47.9615,48.3627,47.9233,48.2576,310647.0
2017-05-17 11:20:00,50.5,50.52,50.2,50.21,232271.0,48.2385,48.2576,47.952,47.9615,232271.0
2017-05-17 11:30:00,50.21,50.28,50.01,50.25,195956.0,47.9615,48.0284,47.7705,47.9997,195956.0
2017-05-17 11:40:00,50.24,50.47,50.23,50.41,107711.0,47.9902,48.2099,47.9806,48.1525,107711.0
2017-05-17 11:50:00,50.44,50.7,50.28,50.69,145626.0,48.1812,48.4296,48.0284,48.42,145626.0
2017-05-17 12:00:00,50.69,50.7,50.4,50.49,91814.0,48.42,48.4296,48.143,48.229,91814.0
2017-05-17 12:10:00,50.48,50.49,50.25,50.27,70115.0,48.2194,48.229,47.9997,48.0188,70115.0
2017-05-17 12:20:00,50.3,50.31,50.1,50.13,144312.0,48.0475,48.057,47.8564,47.8851,144312.0
2017-05-17 12:30:00,50.15,50.33,50.05,50.33,108983.0,47.9042,48.0761,47.8087,48.0761,108983.0
2017-05-17 12:40:00,50.32,50.38,50.2,50.3,101366.0,48.0666,48.1239,47.952,48.0475,101366.0
2017-05-17 12:50:00,50.29,50.48,50.23,50.48,83515.0,48.0379,48.2194,47.9806,48.2194,83515.0
2017-05-17 13:00:00,50.45,50.47,50.25,50.35,105540.0,48.1908,48.2099,47.9997,48.0952,105540.0
2017-05-17 13:10:00,50.35,50.38,50.21,50.24,96663.0,48.0952,48.1239,47.9615,47.9902,96663.0
2017-05-17 13:20:00,50.22,50.34,50.1,50.25,89489.0,47.9711,48.0857,47.8564,47.9997,89489.0
2017-05-17 13:30:00,50.23,50.37,50.13,50.26,93953.0,47.9806,48.1143,47.8851,48.0093,93953.0
2017-05-17 13:40:00,50.26,50.28,50.01,50.16,183741.0,48.0093,48.0284,47.7705,47.9137,183741.0
2017-05-17 13:50:00,50.16,50.17,49.99,50.05,265339.0,47.9137,47.9233,47.7514,47.8087,265339.0
2017-05-17 14:00:00,50.02,50.18,49.94,50.07,127742.0,47.78,47.9328,47.7036,47.8278,127742.0
2017-05-17 14:10:00,50.08,50.08,49.65,49.78,269389.0,47.8373,47.8373,47.4266,47.5508,269389.0
2017-05-17 14:20:00,49.8,49.82,49.39,49.5,250449.0,47.5699,47.589,47.1782,47.2833,250449.0
2017-05-17 14:30:00,49.51,49.77,49.51,49.56,112537.0,47.2929,47.5412,47.2929,47.3406,112537.0
2017-05-17 14:40:00,49.6,49.66,49.15,49.22,216631.0,47.3788,47.4361,46.949,47.0158,216631.0
2017-05-17 14:50:00,49.23,49.79,49.22,49.72,165039.0,47.0254,47.5603,47.0158,47.4934,165039.0
2017-05-17 15:00:00,49.73,49.85,49.58,49.69,169693.0,47.503,47.6176,47.3597,47.4648,169693.0
2017-05-17 15:10:00,49.67,50.1,49.51,50.05,222932.0,47.4457,47.8564,47.2929,47.8087,222932.0
2017-05-17 15:20:00,50.06,50.3,49.97,49.97,282611.0,47.8182,48.0475,47.7323,47.7323,282611.0
2017-05-17 15:30:00,49.96,50.22,49.94,50.15,103758.0,47.7227,47.9711,47.7036,47.9042,103758.0
2017-05-17 15:40:00,50.13,50.22,49.53,49.65,273015.0,47.8851,47.9711,47.312,47.4266,273015.0
2017-05-17 15:50:00,49.64,49.66,49.26,49.34,426472.0,47.417,47.4361,47.054,47.1305,426472.0
2017-05-18 09:30:00,48.97,49.38,48.6,49.31,649406.0,46.777,47.1687,46.4236,47.1018,649406.0
2017-05-18 09:40:00,49.36,49.45,48.97,49.04,345174.0,47.1496,47.2355,46.777,46.8439,345174.0
2017-05-18 09:50:00,49.04,49.17,48.82,48.99,251042.0,46.8439,46.9681,46.6338,46.7961,251042.0
2017-05-18 10:00:00,49.02,49.53,49.02,49.47,315608.0,46.8248,47.312,46.8248,47.2546,315608.0
2017-05-18 10:10:00,49.45,49.69,49.41,49.54,297451.0,47.2355,47.4648,47.1973,47.3215,297451.0
2017-05-18 10:20:00,49.54,49.69,49.16,49.57,255165.0,47.3215,47.4648,46.9585,47.3502,255165.0
2017-05-18 10:30:00,49.57,49.85,49.5,49.67,252650.0,47.3502,47.6176,47.2833,47.4457,252650.0
2017-05-18 10:40:00,49.67,49.72,49.5,49.53,157582.0,47.4457,47.4934,47.2833,47.312,157582.0
2017-05-18 10:50:00,49.53,49.66,49.45,49.62,81793.0,47.312,47.4361,47.2355,47.3979,81793.0
2017-05-18 11:00:00,49.64,49.96,49.64,49.95,214875.0,47.417,47.7227,47.417,47.7131,214875.0
2017-05-18 11:10:00,49.93,49.99,49.77,49.93,86618.0,47.694,47.7514,47.5412,47.694,86618.0
2017-05-18 11:20:00,49.89,50.09,49.88,49.96,122329.0,47.6558,47.8469,47.6463,47.7227,122329.0
2017-05-18 11:30:00,49.98,50.11,49.81,49.85,179933.0,47.7418,47.866,47.5794,47.6176,179933.0
2017-05-18 11:40:00,49.8,49.8,49.45,49.69,242235.0,47.5699,47.5699,47.2355,47.4648,242235.0
2017-05-18 11:50:00,49.7,49.78,49.45,49.52,105498.0,47.4743,47.5508,47.2355,47.3024,105498.0
2017-05-18 12:00:00,49.55,49.64,49.28,49.38,181163.0,47.3311,47.417,47.0732,47.1687,181163.0
2017-05-18 12:10:00,49.38,49.56,49.33,49.39,96533.0,47.1687,47.3406,47.1209,47.1782,96533.0
2017-05-18 12:20:00,49.42,49.81,49.42,49.7,148499.0,47.2069,47.5794,47.2069,47.4743,148499.0
2017-05-18 12:30:00,49.65,49.85,49.48,49.48,128340.0,47.4266,47.6176,47.2642,47.2642,128340.0
2017-05-18 12:40:00,49.5,49.52,49.34,49.41,84951.0,47.2833,47.3024,47.1305,47.1973,84951.0
2017-05-18 12:50:00,49.41,49.66,49.33,49.66,53981.0,47.1973,47.4361,47.1209,47.4361,53981.0
2017-05-18 13:00:00,49.66,49.71,49.48,49.53,90678.0,47.4361,47.4839,47.2642,47.312,90678.0
2017-05-18 13:10:00,49.55,49.67,49.46,49.59,40324.0,47.3311,47.4457,47.2451,47.3693,40324.0
2017-05-18 13:20:00,49.57,49.66,49.52,49.55,42865.0,47.3502,47.4361,47.3024,47.3311,42865.0
2017-05-18 13:30:00,49.55,49.62,49.43,49.6,48537.0,47.3311,47.3979,47.2164,47.3788,48537.0
2017-05-18 13:40:00,49.63,49.72,49.58,49.58,93515.0,47.4075,47.4934,47.3597,47.3597,93515.0
2017-05-18 13:50:00,49.62,50.0,49.55,49.85,163422.0,47.3979,47.7609,47.3311,47.6176,163422.0
2017-05-18 14:00:00,49.87,50.17,49.84,50.09,202868.0,47.6367,47.9233,47.6081,47.8469,202868.0
2017-05-18 14:10:00,50.1,50.13,49.81,49.91,137628.0,47.8564,47.8851,47.5794,47.6749,137628.0
2017-05-18 14:20:00,49.93,50.16,49.93,50.12,148273.0,47.694,47.9137,47.694,47.8755,148273.0
2017-05-18 14:30:00,50.15,50.42,50.15,50.2,126512.0,47.9042,48.1621,47.9042,47.952,126512.0
2017-05-18 14:40:00,50.19,50.24,49.95,50.08,57380.0,47.9424,47.9902,47.7131,47.8373,57380.0
2017-05-18 14:50:00,50.07,50.1,49.83,49.87,125415.0,47.8278,47.8564,47.5985,47.6367,125415.0
2017-05-18 15:00:00,49.88,50.02,49.8,50.0,154853.0,47.6463,47.78,47.5699,47.7609,154853.0
2017-05-18 15:10:00,50.01,50.06,49.87,49.94,63864.0,47.7705,47.8182,47.6367,47.7036,63864.0
2017-05-18 15:20:00,49.95,50.06,49.87,49.96,44372.0,47.7131,47.8182,47.6367,47.7227,44372.0
2017-05-18 15:30:00,49.99,50.12,49.89,50.08,101518.0,47.7514,47.8755,47.6558,47.8373,101518.0
2017-05-18 15:40:00,50.09,50.24,49.88,50.24,116576.0,47.8469,47.9902,47.6463,47.9902,116576.0
2017-05-18 15:50:00,50.22,50.28,49.76,49.82,237605.0,47.9711,48.0284,47.5317,47.589,237605.0
2017-05-19 09:30:00,50.19,50.52,50.07,50.47,248692.0,47.9424,48.2576,47.8278,48.2099,248692.0
2017-05-19 09:40:00,50.53,50.9,50.39,50.83,230099.0,48.2672,48.6206,48.1334,48.5537,230099.0
2017-05-19 09:50:00,50.85,50.99,50.74,50.74,171903.0,48.5728,48.7066,48.4678,48.4678,171903.0
2017-05-19 10:00:00,50.75,50.87,50.5,50.6,100689.0,48.4773,48.592,48.2385,48.334,100689.0
2017-05-19 10:10:00,50.65,51.03,50.62,50.86,200693.0,48.3818,48.7448,48.3531,48.5824,200693.0
2017-05-19 10:20:00,50.85,51.12,50.65,51.1,133526.0,48.5728,48.8308,48.3818,48.8117,133526.0
2017-05-19 10:30:00,51.12,51.15,50.84,50.95,91834.0,48.8308,48.8594,48.5633,48.6684,91834.0
2017-05-19 10:40:00,50.95,50.97,50.67,50.73,179347.0,48.6684,48.6875,48.4009,48.4582,179347.0
2017-05-19 10:50:00,50.73,50.96,50.65,50.87,91339.0,48.4582,48.6779,48.3818,48.592,91339.0
2017-05-19 11:00:00,50.92,50.98,50.72,50.79,93807.0,48.6397,48.697,48.4487,48.5155,93807.0
2017-05-19 11:10:00,50.75,50.93,50.57,50.6,134979.0,48.4773,48.6493,48.3054,48.334,134979.0
2017-05-19 11:20:00,50.62,50.68,50.5,50.62,166540.0,48.3531,48.4105,48.2385,48.3531,166540.0
2017-05-19 11:30:00,50.65,50.67,50.35,50.55,143052.0,48.3818,48.4009,48.0952,48.2863,143052.0
2017-05-19 11:40:00,50.55,50.63,50.48,50.5,31652.0,48.2863,48.3627,48.2194,48.2385,31652.0
2017-05-19 11:50:00,50.5,50.71,50.49,50.71,114218.0,48.2385,48.4391,48.229,48.4391,114218.0
2017-05-19 12:00:00,50.72,50.84,50.71,50.73,70058.0,48.4487,48.5633,48.4391,48.4582,70058.0
2017-05-19 12:10:00,50.72,50.79,50.64,50.67,34110.0,48.4487,48.5155,48.3722,48.4009,34110.0
2017-05-19 12:20:00,50.67,50.87,50.67,50.85,59481.0,48.4009,48.592,48.4009,48.5728,59481.0
2017-05-19 12:30:00,50.85,50.97,50.84,50.9,37619.0,48.5728,48.6875,48.5633,48.6206,37619.0
2017-05-19 12:40:00,50.94,51.02,50.87,51.02,56716.0,48.6588,48.7352,48.592,48.7352,56716.0
2017-05-19 12:50:00,51.03,51.12,50.95,51.04,49636.0,48.7448,48.8308,48.6684,48.7543,49636.0
2017-05-19 13:00:00,51.02,51.04,50.88,50.92,44056.0,48.7352,48.7543,48.6015,48.6397,44056.0
2017-05-19 13:10:00,50.97,51.07,50.95,51.02,81888.0,48.6875,48.783,48.6684,48.7352,81888.0
2017-05-19 13:20:00,51.02,51.07,51.0,51.06,19902.0,48.7352,48.783,48.7161,48.7734,19902.0
2017-05-19 13:30:00,51.07,51.11,50.96,50.98,47748.0,48.783,48.8212,48.6779,48.697,47748.0
2017-05-19 13:40:00,50.95,50.96,50.88,50.92,49343.0,48.6684,48.6779,48.6015,48.6397,49343.0
2017-05-19 13:50:00,50.98,51.11,50.98,51.1,46963.0,48.697,48.8212,48.697,48.8117,46963.0
2017-05-19 14:00:00,51.08,51.16,50.97,50.98,132682.0,48.7925,48.869,48.6875,48.697,132682.0
2017-05-19 14:10:00,51.0,51.12,50.97,51.07,28132.0,48.7161,48.8308,48.6875,48.783,28132.0
2017-05-19 14:20:00,51.07,51.12,50.98,51.09,19187.0,48.783,48.8308,48.697,48.8021,19187.0
2017-05-19 14:30:00,51.09,51.17,51.08,51.14,44195.0,48.8021,48.8785,48.7925,48.8499,44195.0
2017-05-19 14:40:00,51.15,51.33,51.15,51.18,109561.0,48.8594,49.0314,48.8594,48.8881,109561.0
2017-05-19 14:50:00,51.2,51.33,51.16,51.2,87903.0,48.9072,49.0314,48.869,48.9072,87903.0
2017-05-19 15:00:00,51.23,51.23,50.85,50.85,92083.0,48.9358,48.9358,48.5728,48.5728,92083.0
2017-05-19 15:10:00,50.87,50.94,50.67,50.72,146950.0,48.592,48.6588,48.4009,48.4487,146950.0
2017-05-19 15:20:00,50.72,50.83,50.47,50.5,119403.0,48.4487,48.5537,48.2099,48.2385,119403.0
2017-05-19 15:30:00,50.49,50.61,50.36,50.59,99969.0,48.229,48.3436,48.1048,48.3245,99969.0
2017-05-19 15:40:00,50.63,50.75,50.46,50.59,103870.0,48.3627,48.4773,48.2003,48.3245,103870.0
2017-05-19 15:50:00,50.59,50.71,50.39,50.48,225210.0,48.3245,48.4391,48.1334,48.2194,225210.0
2017-05-22 09:30:00,50.84,51.2,50.79,51.17,375972.0,48.5633,48.9072,48.5155,48.8785,375972.0
2017-05-22 09:40:00,51.15,51.4,50.97,51.31,364644.0,48.8594,49.0982,48.6875,49.0122,364644.0
2017-05-22 09:50:00,51.35,51.37,51.04,51.12,152597.0,49.0505,49.0696,48.7543,48.8308,152597.0
2017-05-22 10:00:00,51.11,51.5,51.01,51.39,309365.0,48.8212,49.1937,48.7257,49.0887,309365.0
2017-05-22 10:10:00,51.39,51.39,51.19,51.22,88522.0,49.0887,49.0887,48.8976,48.9263,88522.0
2017-05-22 10:20:00,51.21,51.3,51.1,51.3,165597.0,48.9167,49.0027,48.8117,49.0027,165597.0
2017-05-22 10:30:00,51.3,51.33,50.81,50.99,221654.0,49.0027,49.0314,48.5346,48.7066,221654.0
2017-05-22 10:40:00,50.98,51.11,50.75,50.79,162320.0,48.697,48.8212,48.4773,48.5155,162320.0
2017-05-22 10:50:00,50.79,50.93,50.69,50.84,142678.0,48.5155,48.6493,48.42,48.5633,142678.0
2017-05-22 11:00:00,50.82,50.99,50.75,50.96,82695.0,48.5442,48.7066,48.4773,48.6779,82695.0
2017-05-22 11:10:00,50.96,51.27,50.94,51.22,136052.0,48.6779,48.974,48.6588,48.9263,136052.0
2017-05-22 11:20:00,51.22,51.26,51.1,51.2,83098.0,48.9263,48.9645,48.8117,48.9072,83098.0
2017-05-22 11:30:00,51.18,51.25,51.09,51.13,39330.0,48.8881,48.9549,48.8021,48.8403,39330.0
2017-05-22 11:40:00,51.12,51.19,51.01,51.02,96020.0,48.8308,48.8976,48.7257,48.7352,96020.0
2017-05-22 11:50:00,51.02,51.2,51.01,51.15,190849.0,48.7352,48.9072,48.7257,48.8594,190849.0
2017-05-22 12:00:00,51.16,51.19,51.05,51.11,66992.0,48.869,48.8976,48.7639,48.8212,66992.0
2017-05-22 12:10:00,51.09,51.45,51.09,51.36,123394.0,48.8021,49.146,48.8021,49.06,123394.0
2017-05-22 12:20:00,51.41,51.47,51.32,51.35,37604.0,49.1078,49.1651,49.0218,49.0505,37604.0
2017-05-22 12:30:00,51.35,51.35,51.25,51.3,47885.0,49.0505,49.0505,48.9549,49.0027,47885.0
2017-05-22 12:40:00,51.31,51.34,51.24,51.3,49271.0,49.0122,49.0409,48.9454,49.0027,49271.0
2017-05-22 12:50:00,51.26,51.26,51.06,51.06,64760.0,48.9645,48.9645,48.7734,48.7734,64760.0
2017-05-22 13:00:00,51.09,51.16,51.0,51.15,147409.0,48.8021,48.869,48.7161,48.8594,147409.0
2017-05-22 13:10:00,51.14,51.18,51.05,51.07,23016.0,48.8499,48.8881,48.7639,48.783,23016.0
2017-05-22 13:20:00,51.07,51.19,51.05,51.19,46528.0,48.783,48.8976,48.7639,48.8976,46528.0
2017-05-22 13:30:00,51.2,51.22,51.02,51.08,44375.0,48.9072,48.9263,48.7352,48.7925,44375.0
2017-05-22 13:40:00,51.07,51.15,51.04,51.08,42695.0,48.783,48.8594,48.7543,48.7925,42695.0
2017-05-22 13:50:00,51.09,51.22,51.05,51.07,58335.0,48.8021,48.9263,48.7639,48.783,58335.0
2017-05-22 14:00:00,51.07,51.16,50.99,51.14,78735.0,48.783,48.869,48.7066,48.8499,78735.0
2017-05-22 14:10:00,51.16,51.27,51.1,51.24,30174.0,48.869,48.974,48.8117,48.9454,30174.0
2017-05-22 14:20:00,51.26,51.32,51.13,51.2,34966.0,48.9645,49.0218,48.8403,48.9072,34966.0
2017-05-22 14:30:00,51.18,51.33,51.15,51.32,28547.0,48.8881,49.0314,48.8594,49.0218,28547.0
2017-05-22 14:40:00,51.33,51.35,51.26,51.35,33946.0,49.0314,49.0505,48.9645,49.0505,33946.0
2017-05-22 14:50:00,51.33,51.38,51.18,51.24,36449.0,49.0314,49.0791,48.8881,48.9454,36449.0
2017-05-22 15:00:00,51.23,51.35,51.18,51.35,41064.0,48.9358,49.0505,48.8881,49.0505,41064.0
2017-05-22 15:10:00,51.35,51.39,51.25,51.25,36795.0,49.0505,49.0887,48.9549,48.9549,36795.0
2017-05-22 15:20:00,51.26,51.35,51.2,51.27,62586.0,48.9645,49.0505,48.9072,48.974,62586.0
2017-05-22 15:30:00,51.27,51.61,51.24,51.54,437705.0,48.974,49.2988,48.9454,49.2319,437705.0
2017-05-22 15:40:00,51.54,51.73,51.51,51.71,283674.0,49.2319,49.4134,49.2033,49.3943,283674.0
2017-05-22 15:50:00,51.71,51.82,51.51,51.54,309639.0,49.3943,49.4994,49.2033,49.2319,309639.0
2017-05-23 09:30:00,51.94,51.96,51.29,51.47,404420.0,49.614,49.6331,48.9931,49.1651,404420.0
2017-05-23 09:40:00,51.49,51.53,51.01,51.01,272126.0,49.1842,49.2224,48.7257,48.7257,272126.0
2017-05-23 09:50:00,51.04,51.09,50.88,51.03,219884.0,48.7543,48.8021,48.6015,48.7448,219884.0
2017-05-23 10:00:00,51.04,51.31,50.83,51.3,213635.0,48.7543,49.0122,48.5537,49.0027,213635.0
2017-05-23 10:10:00,51.3,51.3,50.9,51.01,113672.0,49.0027,49.0027,48.6206,48.7257,113672.0
2017-05-23 10:20:00,51.03,51.23,51.01,51.2,86717.0,48.7448,48.9358,48.7257,48.9072,86717.0
2017-05-23 10:30:00,51.17,51.26,51.08,51.2,106964.0,48.8785,48.9645,48.7925,48.9072,106964.0
2017-05-23 10:40:00,51.24,51.49,51.19,51.44,143687.0,48.9454,49.1842,48.8976,49.1364,143687.0
2017-05-23 10:50:00,51.46,51.68,51.43,51.67,128339.0,49.1555,49.3657,49.1269,49.3561,128339.0
2017-05-23 11:00:00,51.69,51.85,51.61,51.83,180621.0,49.3752,49.5281,49.2988,49.509,180621.0
2017-05-23 11:10:00,51.83,51.9,51.7,51.9,130758.0,49.509,49.5758,49.3848,49.5758,130758.0
2017-05-23 11:20:00,51.89,52.12,51.86,52.12,233742.0,49.5663,49.786,49.5376,49.786,233742.0
2017-05-23 11:30:00,52.13,52.19,52.09,52.15,135334.0,49.7955,49.8528,49.7573,49.8146,135334.0
2017-05-23 11:40:00,52.17,52.27,52.14,52.25,115935.0,49.8337,49.9293,49.8051,49.9102,115935.0
2017-05-23 11:50:00,52.26,52.3,52.12,52.2,77266.0,49.9197,49.9579,49.786,49.8624,77266.0
2017-05-23 12:00:00,52.15,52.35,52.13,52.33,92476.0,49.8146,50.0057,49.7955,49.9866,92476.0
2017-05-23 12:10:00,52.31,52.36,52.21,52.21,98897.0,49.9675,50.0152,49.8719,49.8719,98897.0
2017-05-23 12:20:00,52.21,52.22,51.8,51.84,138990.0,49.8719,49.8815,49.4803,49.5185,138990.0
2017-05-23 12:30:00,51.85,51.92,51.73,51.86,72958.0,49.5281,49.5949,49.4134,49.5376,72958.0
2017-05-23 12:40:00,51.96,51.98,51.76,51.8,50188.0,49.6331,49.6522,49.4421,49.4803,50188.0
2017-05-23 12:50:00,51.78,51.78,51.53,51.62,109220.0,49.4612,49.4612,49.2224,49.3084,109220.0
2017-05-23 13:00:00,51.62,51.78,51.61,51.76,105077.0,49.3084,49.4612,49.2988,49.4421,105077.0
2017-05-23 13:10:00,51.76,51.87,51.72,51.78,62264.0,49.4421,49.5472,49.4039,49.4612,62264.0
2017-05-23 13:20:00,51.8,51.94,51.79,51.92,107874.0,49.4803,49.614,49.4708,49.5949,107874.0
2017-05-23 13:30:00,51.92,51.96,51.84,51.84,33389.0,49.5949,49.6331,49.5185,49.5185,33389.0
2017-05-23 13:40:00,51.87,51.91,51.78,51.79,23444.0,49.5472,49.5854,49.4612,49.4708,23444.0
2017-05-23 13:50:00,51.84,51.89,51.76,51.84,23281.0,49.5185,49.5663,49.4421,49.5185,23281.0
2017-05-23 14:00:00,51.83,51.95,51.78,51.95,44832.0,49.509,49.6236,49.4612,49.6236,44832.0
2017-05-23 14:10:00,51.94,51.96,51.74,51.75,62826.0,49.614,49.6331,49.423,49.4325,62826.0
2017-05-23 14:20:00,51.78,51.89,51.75,51.85,34206.0,49.4612,49.5663,49.4325,49.5281,34206.0
2017-05-23 14:30:00,51.85,52.01,51.83,52.0,62798.0,49.5281,49.6809,49.509,49.6713,62798.0
2017-05-23 14:40:00,52.01,52.32,52.01,52.27,111740.0,49.6809,49.977,49.6809,49.9293,111740.0
2017-05-23 14:50:00,52.26,52.28,52.12,52.19,34186.0,49.9197,49.9388,49.786,49.8528,34186.0
2017-05-23 15:00:00,52.2,52.35,52.15,52.28,116846.0,49.8624,50.0057,49.8146,49.9388,116846.0
2017-05-23 15:10:00,52.28,52.33,52.08,52.1,120971.0,49.9388,49.9866,49.7478,49.7669,120971.0
2017-05-23 15:20:00,52.09,52.09,51.95,51.96,47478.0,49.7573,49.7573,49.6236,49.6331,47478.0
2017-05-23 15:30:00,51.95,52.04,51.84,52.03,55856.0,49.6236,49.7096,49.5185,49.7,55856.0
2017-05-23 15:40:00,52.02,52.07,51.89,52.01,67674.0,49.6905,49.7382,49.5663,49.6809,67674.0
2017-05-23 15:50:00,52.03,52.11,51.99,52.06,111635.0,49.7,49.7764,49.6618,49.7287,111635.0
2017-05-24 09:30:00,52.17,52.34,51.95,52.11,181770.0,49.8337,49.9961,49.6236,49.7764,181770.0
2017-05-24 09:40:00,52.09,52.38,52.07,52.28,179609.0,49.7573,50.0343,49.7382,49.9388,179609.0
2017-05-24 09:50:00,52.28,52.37,52.17,52.22,126160.0,49.9388,50.0248,49.8337,49.8815,126160.0
2017-05-24 10:00:00,52.24,52.32,52.07,52.26,120559.0,49.9006,49.977,49.7382,49.9197,120559.0
2017-05-24 10:10:00,52.26,52.36,52.23,52.33,83740.0,49.9197,50.0152,49.891,49.9866,83740.0
2017-05-24 10:20:00,52.32,52.54,52.18,52.54,216628.0,49.977,50.1872,49.8433,50.1872,216628.0
2017-05-24 10:30:00,52.55,52.75,52.47,52.66,195622.0,50.1967,50.3878,50.1203,50.3018,195622.0
2017-05-24 10:40:00,52.64,52.68,52.47,52.65,51542.0,50.2827,50.3209,50.1203,50.2922,51542.0
2017-05-24 10:50:00,52.62,52.63,52.49,52.52,104025.0,50.2636,50.2731,50.1394,50.1681,104025.0
2017-05-24 11:00:00,52.52,52.63,52.43,52.55,54201.0,50.1681,50.2731,50.0821,50.1967,54201.0
2017-05-24 11:10:00,52.53,52.59,52.45,52.5,52828.0,50.1776,50.2349,50.1012,50.149,52828.0
2017-05-24 11:20:00,52.52,52.6,52.45,52.56,55180.0,50.1681,50.2445,50.1012,50.2063,55180.0
2017-05-24 11:30:00,52.57,52.68,52.4,52.45,48057.0,50.2158,50.3209,50.0534,50.1012,48057.0
2017-05-24 11:40:00,52.47,52.5,52.41,52.48,30340.0,50.1203,50.149,50.063,50.1299,30340.0
2017-05-24 11:50:00,52.47,52.47,51.6,52.03,540624.0,50.1203,50.1203,49.2893,49.7,540624.0
2017-05-24 12:00:00,52.01,52.17,52.0,52.12,143705.0,49.6809,49.8337,49.6713,49.786,143705.0
2017-05-24 12:10:00,52.11,52.15,51.97,52.06,98379.0,49.7764,49.8146,49.6427,49.7287,98379.0
2017-05-24 12:20:00,52.06,52.29,52.05,52.23,51935.0,49.7287,49.9484,49.7191,49.891,51935.0
2017-05-24 12:30:00,52.25,52.26,52.12,52.14,38835.0,49.9102,49.9197,49.786,49.8051,38835.0
2017-05-24 12:40:00,52.15,52.15,51.84,51.84,100982.0,49.8146,49.8146,49.5185,49.5185,100982.0
2017-05-24 12:50:00,51.84,51.99,51.78,51.79,62377.0,49.5185,49.6618,49.4612,49.4708,62377.0
2017-05-24 13:00:00,51.8,51.9,51.7,51.83,55866.0,49.4803,49.5758,49.3848,49.509,55866.0
2017-05-24 13:10:00,51.83,51.89,51.66,51.66,53183.0,49.509,49.5663,49.3466,49.3466,53183.0
2017-05-24 13:20:00,51.66,51.69,51.41,51.66,164141.0,49.3466,49.3752,49.1078,49.3466,164141.0
2017-05-24 13:30:00,51.67,51.77,51.64,51.74,39619.0,49.3561,49.4516,49.3275,49.423,39619.0
2017-05-24 13:40:00,51.75,51.76,51.65,51.65,62985.0,49.4325,49.4421,49.337,49.337,62985.0
2017-05-24 13:50:00,51.67,51.81,51.67,51.78,47334.0,49.3561,49.4899,49.3561,49.4612,47334.0
2017-05-24 14:00:00,51.78,51.95,51.57,51.86,117974.0,49.4612,49.6236,49.2606,49.5376,117974.0
2017-05-24 14:10:00,51.83,52.13,51.78,52.07,128816.0,49.509,49.7955,49.4612,49.7382,128816.0
2017-05-24 14:20:00,52.1,52.12,51.98,52.07,44255.0,49.7669,49.786,49.6522,49.7382,44255.0
2017-05-24 14:30:00,52.08,52.08,51.88,51.92,51462.0,49.7478,49.7478,49.5567,49.5949,51462.0
2017-05-24 14:40:00,51.91,52.02,51.84,51.99,38763.0,49.5854,49.6905,49.5185,49.6618,38763.0
2017-05-24 14:50:00,51.99,52.03,51.89,52.0,45565.0,49.6618,49.7,49.5663,49.6713,45565.0
2017-05-24 15:00:00,52.02,52.04,51.8,51.93,50445.0,49.6905,49.7096,49.4803,49.6045,50445.0
2017-05-24 15:10:00,51.92,52.03,51.91,52.02,55203.0,49.5949,49.7,49.5854,49.6905,55203.0
2017-05-24 15:20:00,51.99,52.07,51.94,52.03,53548.0,49.6618,49.7382,49.614,49.7,53548.0
2017-05-24 15:30:00,52.04,52.23,52.04,52.22,77134.0,49.7096,49.891,49.7096,49.8815,77134.0
2017-05-24 15:40:00,52.21,52.33,52.2,52.29,139748.0,49.8719,49.9866,49.8624,49.9484,139748.0
2017-05-24 15:50:00,52.3,52.4,52.11,52.15,230833.0,49.9579,50.0534,49.7764,49.8146,230833.0
2017-05-25 09:30:00,52.84,52.95,52.54,52.64,267797.0,50.4737,50.5788,50.1872,50.2827,267797.0
2017-05-25 09:40:00,52.65,53.1,52.6,52.97,314861.0,50.2922,50.7221,50.2445,50.5979,314861.0
2017-05-25 09:50:00,52.98,53.23,52.97,53.06,225439.0,50.6075,50.8463,50.5979,50.6839,225439.0
2017-05-25 10:00:00,53.08,53.16,52.98,53.07,161596.0,50.703,50.7794,50.6075,50.6934,161596.0
2017-05-25 10:10:00,53.1,53.4,53.09,53.1,255568.0,50.7221,51.0087,50.7125,50.7221,255568.0
2017-05-25 10:20:00,53.12,53.21,52.95,53.15,62703.0,50.7412,50.8272,50.5788,50.7698,62703.0
2017-05-25 10:30:00,53.13,53.23,53.03,53.13,103615.0,50.7507,50.8463,50.6552,50.7507,103615.0
2017-05-25 10:40:00,53.17,53.21,53.03,53.14,66133.0,50.789,50.8272,50.6552,50.7603,66133.0
2017-05-25 10:50:00,53.13,53.2,52.86,52.86,127832.0,50.7507,50.8176,50.4928,50.4928,127832.0
2017-05-25 11:00:00,52.85,53.15,52.84,53.14,68648.0,50.4833,50.7698,50.4737,50.7603,68648.0
2017-05-25 11:10:00,53.16,53.18,52.9,52.92,54288.0,50.7794,50.7985,50.531,50.5501,54288.0
2017-05-25 11:20:00,52.97,53.0,52.71,52.87,104229.0,50.5979,50.6266,50.3496,50.5024,104229.0
2017-05-25 11:30:00,52.88,52.9,52.41,52.44,194689.0,50.5119,50.531,50.063,50.0916,194689.0
2017-05-25 11:40:00,52.47,52.48,52.29,52.43,230502.0,50.1203,50.1299,49.9484,50.0821,230502.0
2017-05-25 11:50:00,52.43,52.44,52.19,52.21,88459.0,50.0821,50.0916,49.8528,49.8719,88459.0
2017-05-25 12:00:00,52.21,52.37,52.14,52.31,122148.0,49.8719,50.0248,49.8051,49.9675,122148.0
2017-05-25 12:10:00,52.31,52.32,52.0,52.21,129378.0,49.9675,49.977,49.6713,49.8719,129378.0
2017-05-25 12:20:00,52.2,52.41,52.16,52.3,97663.0,49.8624,50.063,49.8242,49.9579,97663.0
2017-05-25 12:30:00,52.3,52.5,52.26,52.39,73984.0,49.9579,50.149,49.9197,50.0439,73984.0
2017-05-25 12:40:00,52.39,52.43,52.31,52.37,17852.0,50.0439,50.0821,49.9675,50.0248,17852.0
2017-05-25 12:50:00,52.36,52.41,52.26,52.35,52154.0,50.0152,50.063,49.9197,50.0057,52154.0
2017-05-25 13:00:00,52.35,52.35,52.09,52.11,84145.0,50.0057,50.0057,49.7573,49.7764,84145.0
2017-05-25 13:10:00,52.11,52.11,51.93,52.07,73005.0,49.7764,49.7764,49.6045,49.7382,73005.0
2017-05-25 13:20:00,52.08,52.19,52.02,52.04,45790.0,49.7478,49.8528,49.6905,49.7096,45790.0
2017-05-25 13:30:00,52.04,52.04,51.83,51.87,113723.0,49.7096,49.7096,49.509,49.5472,113723.0
2017-05-25 13:40:00,51.87,52.11,51.87,52.07,42509.0,49.5472,49.7764,49.5472,49.7382,42509.0
2017-05-25 13:50:00,52.08,52.24,52.07,52.22,41189.0,49.7478,49.9006,49.7382,49.8815,41189.0
2017-05-25 14:00:00,52.23,52.24,52.11,52.12,45189.0,49.891,49.9006,49.7764,49.786,45189.0
2017-05-25 14:10:00,52.12,52.16,52.01,52.07,22551.0,49.786,49.8242,49.6809,49.7382,22551.0
2017-05-25 14:20:00,52.1,52.28,52.1,52.21,32219.0,49.7669,49.9388,49.7669,49.8719,32219.0
2017-05-25 14:30:00,52.2,52.4,52.18,52.4,47884.0,49.8624,50.0534,49.8433,50.0534,47884.0
2017-05-25 14:40:00,52.38,52.45,52.29,52.37,78209.0,50.0343,50.1012,49.9484,50.0248,78209.0
2017-05-25 14:50:00,52.37,52.41,52.28,52.39,28363.0,50.0248,50.063,49.9388,50.0439,28363.0
2017-05-25 15:00:00,52.36,52.45,52.28,52.34,48785.0,50.0152,50.1012,49.9388,49.9961,48785.0
2017-05-25 15:10:00,52.3,52.42,52.3,52.35,59896.0,49.9579,50.0725,49.9579,50.0057,59896.0
2017-05-25 15:20:00,52.35,52.35,52.21,52.29,66137.0,50.0057,50.0057,49.8719,49.9484,66137.0
2017-05-25 15:30:00,52.22,52.46,52.22,52.42,98738.0,49.8815,50.1107,49.8815,50.0725,98738.0
2017-05-25 15:40:00,52.42,52.66,52.39,52.49,123702.0,50.0725,50.3018,50.0439,50.1394,123702.0
2017-05-25 15:50:00,52.48,52.48,52.23,52.26,237957.0,50.1299,50.1299,49.891,49.9197,237957.0
2017-05-26 09:30:00,51.99,52.18,51.65,51.88,282349.0,49.6618,49.8433,49.337,49.5567,282349.0
2017-05-26 09:40:00,51.82,51.93,51.63,51.88,187513.0,49.4994,49.6045,49.3179,49.5567,187513.0
2017-05-26 09:50:00,51.83,51.99,51.76,51.9,93963.0,49.509,49.6618,49.4421,49.5758,93963.0
2017-05-26 10:00:00,51.92,51.94,51.47,51.48,219854.0,49.5949,49.614,49.1651,49.1746,219854.0
2017-05-26 10:10:00,51.5,51.62,51.33,51.58,152103.0,49.1937,49.3084,49.0314,49.2702,152103.0
2017-05-26 10:20:00,51.57,51.6,51.38,51.47,74636.0,49.2606,49.2893,49.0791,49.1651,74636.0
2017-05-26 10:30:00,51.49,51.86,51.48,51.86,111398.0,49.1842,49.5376,49.1746,49.5376,111398.0
2017-05-26 10:40:00,51.87,51.92,51.74,51.78,51866.0,49.5472,49.5949,49.423,49.4612,51866.0
2017-05-26 10:50:00,51.78,51.81,51.65,51.65,41995.0,49.4612,49.4899,49.337,49.337,41995.0
2017-05-26 11:00:00,51.64,52.03,51.64,51.98,91277.0,49.3275,49.7,49.3275,49.6522,91277.0
2017-05-26 11:10:00,52.01,52.1,51.9,51.98,55490.0,49.6809,49.7669,49.5758,49.6522,55490.0
2017-05-26 11:20:00,51.99,52.18,51.98,52.13,80579.0,49.6618,49.8433,49.6522,49.7955,80579.0
2017-05-26 11:30:00,52.13,52.22,51.99,52.01,74654.0,49.7955,49.8815,49.6618,49.6809,74654.0
2017-05-26 11:40:00,52.01,52.09,51.96,52.09,35081.0,49.6809,49.7573,49.6331,49.7573,35081.0
2017-05-26 11:50:00,52.07,52.07,51.78,51.78,43538.0,49.7382,49.7382,49.4612,49.4612,43538.0
2017-05-26 12:00:00,51.79,52.02,51.78,52.0,59743.0,49.4708,49.6905,49.4612,49.6713,59743.0
2017-05-26 12:10:00,52.02,52.19,52.02,52.19,59242.0,49.6905,49.8528,49.6905,49.8528,59242.0
2017-05-26 12:20:00,52.18,52.22,52.1,52.2,85681.0,49.8433,49.8815,49.7669,49.8624,85681.0
2017-05-26 12:30:00,52.2,52.22,52.06,52.21,17436.0,49.8624,49.8815,49.7287,49.8719,17436.0
2017-05-26 12:40:00,52.23,52.32,52.23,52.31,60264.0,49.891,49.977,49.891,49.9675,60264.0
2017-05-26 12:50:00,52.33,52.35,52.28,52.29,23111.0,49.9866,50.0057,49.9388,49.9484,23111.0
2017-05-26 13:00:00,52.31,52.36,52.15,52.36,37258.0,49.9675,50.0152,49.8146,50.0152,37258.0
2017-05-26 13:10:00,52.35,52.46,52.32,52.37,49647.0,50.0057,50.1107,49.977,50.0248,49647.0
2017-05-26 13:20:00,52.36,52.36,52.21,52.22,36252.0,50.0152,50.0152,49.8719,49.8815,36252.0
2017-05-26 13:30:00,52.24,52.3,52.18,52.25,43972.0,49.9006,49.9579,49.8433,49.9102,43972.0
2017-05-26 13:40:00,52.27,52.27,52.14,52.18,26986.0,49.9293,49.9293,49.8051,49.8433,26986.0
2017-05-26 13:50:00,52.16,52.2,52.13,52.13,12155.0,49.8242,49.8624,49.7955,49.7955,12155.0
2017-05-26 14:00:00,52.11,52.19,52.09,52.19,28360.0,49.7764,49.8528,49.7573,49.8528,28360.0
2017-05-26 14:10:00,52.16,52.18,52.08,52.12,19508.0,49.8242,49.8433,49.7478,49.786,19508.0
2017-05-26 14:20:00,52.12,52.17,52.1,52.15,21407.0,49.786,49.8337,49.7669,49.8146,21407.0
2017-05-26 14:30:00,52.14,52.15,52.04,52.14,5830.0,49.8051,49.8146,49.7096,49.8051,5830.0
2017-05-26 14:40:00,52.09,52.12,52.06,52.07,20790.0,49.7573,49.786,49.7287,49.7382,20790.0
2017-05-26 14:50:00,52.07,52.13,51.99,52.1,32284.0,49.7382,49.7955,49.6618,49.7669,32284.0
2017-05-26 15:00:00,52.09,52.17,52.0,52.04,53620.0,49.7573,49.8337,49.6713,49.7096,53620.0
2017-05-26 15:10:00,52.05,52.15,52.03,52.14,21911.0,49.7191,49.8146,49.7,49.8051,21911.0
2017-05-26 15:20:00,52.14,52.21,52.11,52.19,17822.0,49.8051,49.8719,49.7764,49.8528,17822.0
2017-05-26 15:30:00,52.18,52.27,52.12,52.13,21304.0,49.8433,49.9293,49.786,49.7955,21304.0
2017-05-26 15:40:00,52.14,52.24,52.07,52.13,65508.0,49.8051,49.9006,49.7382,49.7955,65508.0
2017-05-26 15:50:00,52.13,52.2,52.0,52.17,169454.0,49.7955,49.8624,49.6713,49.8337,169454.0
2017-05-30 09:30:00,51.76,52.04,51.69,51.76,211420.0,49.4421,49.7096,49.3752,49.4421,211420.0
2017-05-30 09:40:00,51.78,52.09,51.68,51.76,162772.0,49.4612,49.7573,49.3657,49.4421,162772.0
2017-05-30 09:50:00,51.76,51.8,51.42,51.43,196420.0,49.4421,49.4803,49.1173,49.1269,196420.0
2017-05-30 10:00:00,51.44,51.5,50.95,51.0,454182.0,49.1364,49.1937,48.6684,48.7161,454182.0
2017-05-30 10:10:00,51.01,51.13,50.71,50.94,390893.0,48.7257,48.8403,48.4391,48.6588,390893.0
2017-05-30 10:20:00,50.95,51.32,50.78,50.82,228774.0,48.6684,49.0218,48.506,48.5442,228774.0
2017-05-30 10:30:00,50.82,51.51,50.82,51.49,243711.0,48.5442,49.2033,48.5442,49.1842,243711.0
2017-05-30 10:40:00,51.5,51.59,51.34,51.4,160854.0,49.1937,49.2797,49.0409,49.0982,160854.0
2017-05-30 10:50:00,51.41,51.47,51.19,51.22,114860.0,49.1078,49.1651,48.8976,48.9263,114860.0
2017-05-30 11:00:00,51.25,51.5,51.25,51.38,66990.0,48.9549,49.1937,48.9549,49.0791,66990.0
2017-05-30 11:10:00,51.39,51.39,51.24,51.31,79513.0,49.0887,49.0887,48.9454,49.0122,79513.0
2017-05-30 11:20:00,51.33,51.42,51.04,51.06,136517.0,49.0314,49.1173,48.7543,48.7734,136517.0
2017-05-30 11:30:00,51.05,51.2,51.03,51.1,62550.0,48.7639,48.9072,48.7448,48.8117,62550.0
2017-05-30 11:40:00,51.1,51.12,50.87,51.07,124006.0,48.8117,48.8308,48.592,48.783,124006.0
2017-05-30 11:50:00,51.07,51.08,50.98,51.04,53809.0,48.783,48.7925,48.697,48.7543,53809.0
2017-05-30 12:00:00,51.05,51.14,51.02,51.08,75020.0,48.7639,48.8499,48.7352,48.7925,75020.0
2017-05-30 12:10:00,51.09,51.12,51.03,51.05,48244.0,48.8021,48.8308,48.7448,48.7639,48244.0
2017-05-30 12:20:00,51.06,51.29,51.06,51.27,118655.0,48.7734,48.9931,48.7734,48.974,118655.0
2017-05-30 12:30:00,51.26,51.37,51.18,51.26,63812.0,48.9645,49.0696,48.8881,48.9645,63812.0
2017-05-30 12:40:00,51.27,51.3,51.04,51.07,41662.0,48.974,49.0027,48.7543,48.783,41662.0
2017-05-30 12:50:00,51.05,51.07,50.89,50.99,61848.0,48.7639,48.783,48.6111,48.7066,61848.0
2017-05-30 13:00:00,51.01,51.05,50.95,51.0,22561.0,48.7257,48.7639,48.6684,48.7161,22561.0
2017-05-30 13:10:00,51.0,51.04,50.95,50.99,32229.0,48.7161,48.7543,48.6684,48.7066,32229.0
2017-05-30 13:20:00,51.0,51.11,50.97,51.11,56301.0,48.7161,48.8212,48.6875,48.8212,56301.0
2017-05-30 13:30:00,51.1,51.25,51.09,51.22,42928.0,48.8117,48.9549,48.8021,48.9263,42928.0
2017-05-30 13:40:00,51.2,51.29,51.19,51.25,73044.0,48.9072,48.9931,48.8976,48.9549,73044.0
2017-05-30 13:50:00,51.26,51.26,51.13,51.17,28421.0,48.9645,48.9645,48.8403,48.8785,28421.0
2017-05-30 14:00:00,51.18,51.25,51.09,51.25,26431.0,48.8881,48.9549,48.8021,48.9549,26431.0
2017-05-30 14:10:00,51.22,51.22,51.1,51.1,17595.0,48.9263,48.9263,48.8117,48.8117,17595.0
2017-05-30 14:20:00,51.08,51.11,51.03,51.05,27838.0,48.7925,48.8212,48.7448,48.7639,27838.0
2017-05-30 14:30:00,51.05,51.12,50.96,51.02,36513.0,48.7639,48.8308,48.6779,48.7352,36513.0
2017-05-30 14:40:00,50.98,51.11,50.97,51.11,21949.0,48.697,48.8212,48.6875,48.8212,21949.0
2017-05-30 14:50:00,51.12,51.27,51.12,51.26,49679.0,48.8308,48.974,48.8308,48.9645,49679.0
2017-05-30 15:00:00,51.26,51.43,51.26,51.3,108594.0,48.9645,49.1269,48.9645,49.0027,108594.0
2017-05-30 15:10:00,51.3,51.31,51.14,51.14,39469.0,49.0027,49.0122,48.8499,48.8499,39469.0
2017-05-30 15:20:00,51.15,51.16,51.04,51.08,37965.0,48.8594,48.869,48.7543,48.7925,37965.0
2017-05-30 15:30:00,51.08,51.14,51.02,51.12,51196.0,48.7925,48.8499,48.7352,48.8308,51196.0
2017-05-30 15:40:00,51.12,51.17,51.09,51.13,61443.0,48.8308,48.8785,48.8021,48.8403,61443.0
2017-05-30 15:50:00,51.13,51.14,50.96,50.98,259468.0,48.8403,48.8499,48.6779,48.697,259468.0
2017-05-31 09:30:00,51.39,51.5,51.01,51.04,282996.0,49.0887,49.1937,48.7257,48.7543,282996.0
2017-05-31 09:40:00,51.03,51.1,50.31,50.37,412635.0,48.7448,48.8117,48.057,48.1143,412635.0
2017-05-31 09:50:00,50.35,50.46,49.43,49.48,501781.0,48.0952,48.2003,47.2164,47.2642,501781.0
2017-05-31 10:00:00,49.47,49.48,49.0,49.16,443048.0,47.2546,47.2642,46.8057,46.9585,443048.0
2017-05-31 10:10:00,49.17,49.35,48.93,49.18,463336.0,46.9681,47.14,46.7388,46.9776,463336.0
2017-05-31 10:20:00,49.18,49.52,49.1,49.52,230566.0,46.9776,47.3024,46.9012,47.3024,230566.0
2017-05-31 10:30:00,49.47,49.69,49.36,49.61,185291.0,47.2546,47.4648,47.1496,47.3884,185291.0
2017-05-31 10:40:00,49.63,49.99,49.61,49.88,265619.0,47.4075,47.7514,47.3884,47.6463,265619.0
2017-05-31 10:50:00,49.87,50.3,49.81,50.27,173945.0,47.6367,48.0475,47.5794,48.0188,173945.0
2017-05-31 11:00:00,50.29,50.33,50.09,50.18,147284.0,48.0379,48.0761,47.8469,47.9328,147284.0
2017-05-31 11:10:00,50.21,50.24,49.75,50.04,142869.0,47.9615,47.9902,47.5221,47.7991,142869.0
2017-05-31 11:20:00,50.05,50.27,49.96,50.06,112280.0,47.8087,48.0188,47.7227,47.8182,112280.0
2017-05-31 11:30:00,50.09,50.1,49.75,49.81,99935.0,47.8469,47.8564,47.5221,47.5794,99935.0
2017-05-31 11:40:00,49.81,50.19,49.81,50.19,66192.0,47.5794,47.9424,47.5794,47.9424,66192.0
2017-05-31 11:50:00,50.19,50.31,50.13,50.25,77222.0,47.9424,48.057,47.8851,47.9997,77222.0
2017-05-31 12:00:00,50.25,50.46,50.17,50.42,161151.0,47.9997,48.2003,47.9233,48.1621,161151.0
2017-05-31 12:10:00,50.44,50.48,50.31,50.34,79799.0,48.1812,48.2194,48.057,48.0857,79799.0
2017-05-31 12:20:00,50.33,50.33,50.18,50.24,54600.0,48.0761,48.0761,47.9328,47.9902,54600.0
2017-05-31 12:30:00,50.23,50.4,50.16,50.39,46199.0,47.9806,48.143,47.9137,48.1334,46199.0
2017-05-31 12:40:00,50.38,50.42,50.28,50.33,47838.0,48.1239,48.1621,48.0284,48.0761,47838.0
2017-05-31 12:50:00,50.31,50.36,50.21,50.24,18379.0,48.057,48.1048,47.9615,47.9902,18379.0
2017-05-31 13:00:00,50.26,50.35,50.15,50.35,54483.0,48.0093,48.0952,47.9042,48.0952,54483.0
2017-05-31 13:10:00,50.34,50.58,50.32,50.39,135614.0,48.0857,48.3149,48.0666,48.1334,135614.0
2017-05-31 13:20:00,50.4,50.43,50.31,50.32,59027.0,48.143,48.1717,48.057,48.0666,59027.0
2017-05-31 13:30:00,50.33,50.45,50.3,50.34,27737.0,48.0761,48.1908,48.0475,48.0857,27737.0
2017-05-31 13:40:00,50.33,50.34,50.08,50.1,49764.0,48.0761,48.0857,47.8373,47.8564,49764.0
2017-05-31 13:50:00,50.1,50.18,50.0,50.07,74827.0,47.8564,47.9328,47.7609,47.8278,74827.0
2017-05-31 14:00:00,50.1,50.21,50.0,50.11,58355.0,47.8564,47.9615,47.7609,47.866,58355.0
2017-05-31 14:10:00,50.12,50.25,49.91,50.22,84665.0,47.8755,47.9997,47.6749,47.9711,84665.0
2017-05-31 14:20:00,50.22,50.45,50.22,50.45,89652.0,47.9711,48.1908,47.9711,48.1908,89652.0
2017-05-31 14:30:00,50.44,50.47,50.31,50.42,43852.0,48.1812,48.2099,48.057,48.1621,43852.0
2017-05-31 14:40:00,50.42,50.42,50.32,50.35,44116.0,48.1621,48.1621,48.0666,48.0952,44116.0
2017-05-31 14:50:00,50.37,50.38,50.22,50.25,30395.0,48.1143,48.1239,47.9711,47.9997,30395.0
2017-05-31 15:00:00,50.28,50.52,50.28,50.41,98053.0,48.0284,48.2576,48.0284,48.1525,98053.0
2017-05-31 15:10:00,50.41,50.63,50.38,50.57,54073.0,48.1525,48.3627,48.1239,48.3054,54073.0
2017-05-31 15:20:00,50.59,50.72,50.52,50.62,69508.0,48.3245,48.4487,48.2576,48.3531,69508.0
2017-05-31 15:30:00,50.64,50.77,50.64,50.68,70391.0,48.3722,48.4964,48.3722,48.4105,70391.0
2017-05-31 15:40:00,50.67,50.93,50.67,50.92,96429.0,48.4009,48.6493,48.4009,48.6397,96429.0
2017-05-31 15:50:00,50.9,50.95,50.77,50.83,198458.0,48.6206,48.6684,48.4964,48.5537,198458.0
2017-06-01 09:30:00,51.25,51.33,50.75,50.84,320075.0,48.9549,49.0314,48.4773,48.5633,320075.0
2017-06-01 09:40:00,50.82,51.78,50.73,51.75,420941.0,48.5442,49.4612,48.4582,49.4325,420941.0
2017-06-01 09:50:00,51.75,51.8,51.5,51.59,277876.0,49.4325,49.4803,49.1937,49.2797,277876.0
2017-06-01 10:00:00,51.6,51.71,51.38,51.46,170262.0,49.2893,49.3943,49.0791,49.1555,170262.0
2017-06-01 10:10:00,51.48,51.84,51.47,51.82,219538.0,49.1746,49.5185,49.1651,49.4994,219538.0
2017-06-01 10:20:00,51.84,51.99,51.67,51.88,253656.0,49.5185,49.6618,49.3561,49.5567,253656.0
2017-06-01 10:30:00,51.89,51.89,51.49,51.65,114373.0,49.5663,49.5663,49.1842,49.337,114373.0
2017-06-01 10:40:00,51.69,51.72,51.3,51.33,139255.0,49.3752,49.4039,49.0027,49.0314,139255.0
2017-06-01 10:50:00,51.35,51.55,51.35,51.55,87331.0,49.0505,49.2415,49.0505,49.2415,87331.0
2017-06-01 11:00:00,51.57,51.69,51.52,51.62,64623.0,49.2606,49.3752,49.2128,49.3084,64623.0
2017-06-01 11:10:00,51.65,51.91,51.65,51.73,115711.0,49.337,49.5854,49.337,49.4134,115711.0
2017-06-01 11:20:00,51.76,51.92,51.72,51.86,78619.0,49.4421,49.5949,49.4039,49.5376,78619.0
2017-06-01 11:30:00,51.9,52.13,51.87,52.01,193767.0,49.5758,49.7955,49.5472,49.6809,193767.0
2017-06-01 11:40:00,52.07,52.21,52.0,52.2,203121.0,49.7382,49.8719,49.6713,49.8624,203121.0
2017-06-01 11:50:00,52.21,52.59,52.21,52.48,246230.0,49.8719,50.2349,49.8719,50.1299,246230.0
2017-06-01 12:00:00,52.48,52.56,52.47,52.51,100316.0,50.1299,50.2063,50.1203,50.1585,100316.0
2017-06-01 12:10:00,52.5,52.77,52.39,52.74,146573.0,50.149,50.4069,50.0439,50.3782,146573.0
2017-06-01 12:20:00,52.73,52.78,52.57,52.67,107541.0,50.3687,50.4164,50.2158,50.3113,107541.0
2017-06-01 12:30:00,52.69,52.8,52.66,52.74,89053.0,50.3304,50.4355,50.3018,50.3782,89053.0
2017-06-01 12:40:00,52.74,52.9,52.69,52.85,121763.0,50.3782,50.531,50.3304,50.4833,121763.0
2017-06-01 12:50:00,52.87,52.98,52.79,52.82,103002.0,50.5024,50.6075,50.426,50.4546,103002.0
2017-06-01 13:00:00,52.82,52.95,52.78,52.93,107714.0,50.4546,50.5788,50.4164,50.5597,107714.0
2017-06-01 13:10:00,52.9,53.04,52.89,53.01,182648.0,50.531,50.6648,50.5215,50.6361,182648.0
2017-06-01 13:20:00,53.02,53.1,52.97,53.03,154396.0,50.6457,50.7221,50.5979,50.6552,154396.0
2017-06-01 13:30:00,53.01,53.04,52.86,52.87,105006.0,50.6361,50.6648,50.4928,50.5024,105006.0
2017-06-01 13:40:00,52.87,52.98,52.86,52.97,60321.0,50.5024,50.6075,50.4928,50.5979,60321.0
2017-06-01 13:50:00,52.96,53.02,52.85,52.88,101936.0,50.5884,50.6457,50.4833,50.5119,101936.0
2017-06-01 14:00:00,52.87,53.19,52.86,53.18,115833.0,50.5024,50.8081,50.4928,50.7985,115833.0
2017-06-01 14:10:00,53.19,53.33,53.13,53.27,151310.0,50.8081,50.9418,50.7507,50.8845,151310.0
2017-06-01 14:20:00,53.29,53.51,53.29,53.43,294629.0,50.9036,51.1137,50.9036,51.0373,294629.0
2017-06-01 14:30:00,53.41,53.43,53.18,53.24,84385.0,51.0182,51.0373,50.7985,50.8558,84385.0
2017-06-01 14:40:00,53.23,53.39,53.23,53.34,66883.0,50.8463,50.9991,50.8463,50.9513,66883.0
2017-06-01 14:50:00,53.35,53.39,53.15,53.16,66028.0,50.9609,50.9991,50.7698,50.7794,66028.0
2017-06-01 15:00:00,53.15,53.24,53.07,53.18,108620.0,50.7698,50.8558,50.6934,50.7985,108620.0
2017-06-01 15:10:00,53.16,53.26,53.15,53.25,67534.0,50.7794,50.8749,50.7698,50.8654,67534.0
2017-06-01 15:20:00,53.27,53.27,53.15,53.19,41115.0,50.8845,50.8845,50.7698,50.8081,41115.0
2017-06-01 15:30:00,53.2,53.34,53.15,53.34,62577.0,50.8176,50.9513,50.7698,50.9513,62577.0
2017-06-01 15:40:00,53.34,53.65,53.32,53.6,294202.0,50.9513,51.2475,50.9322,51.1997,294202.0
2017-06-01 15:50:00,53.6,53.77,53.6,53.73,398487.0,51.1997,51.3621,51.1997,51.3239,398487.0
2017-06-02 09:30:00,54.28,55.05,54.22,54.64,920952.0,51.8492,52.5848,51.7919,52.1931,920952.0
2017-06-02 09:40:00,54.61,54.63,54.01,54.24,475356.0,52.1645,52.1836,51.5913,51.811,475356.0
2017-06-02 09:50:00,54.22,54.22,53.83,54.09,322291.0,51.7919,51.7919,51.4194,51.6678,322291.0
2017-06-02 10:00:00,54.09,54.21,53.89,54.12,256215.0,51.6678,51.7824,51.4767,51.6964,256215.0
2017-06-02 10:10:00,54.12,54.39,54.06,54.25,224410.0,51.6964,51.9543,51.6391,51.8206,224410.0
2017-06-02 10:20:00,54.26,54.58,54.23,54.54,184849.0,51.8301,52.1358,51.8015,52.0976,184849.0
2017-06-02 10:30:00,54.56,54.92,54.54,54.9,199515.0,52.1167,52.4606,52.0976,52.4415,199515.0
2017-06-02 10:40:00,54.89,54.99,54.73,54.99,241979.0,52.4319,52.5274,52.2791,52.5274,241979.0
2017-06-02 10:50:00,55.0,55.28,54.93,55.04,360472.0,52.537,52.8045,52.4701,52.5752,360472.0
2017-06-02 11:00:00,55.05,55.23,54.9,54.9,146902.0,52.5848,52.7567,52.4415,52.4415,146902.0
2017-06-02 11:10:00,54.89,55.03,54.79,54.93,91899.0,52.4319,52.5657,52.3364,52.4701,91899.0
2017-06-02 11:20:00,54.95,55.16,54.91,55.13,81859.0,52.4892,52.6898,52.451,52.6612,81859.0
2017-06-02 11:30:00,55.11,55.49,55.08,55.47,195035.0,52.6421,53.0051,52.6134,52.986,195035.0
2017-06-02 11:40:00,55.47,56.0,55.44,55.87,344522.0,52.986,53.4922,52.9573,53.368,344522.0
2017-06-02 11:50:00,55.87,56.11,55.84,56.07,360749.0,53.368,53.5973,53.3394,53.5591,360749.0
2017-06-02 12:00:00,56.08,56.09,55.65,55.65,229585.0,53.5686,53.5782,53.1579,53.1579,229585.0
2017-06-02 12:10:00,55.65,55.84,55.61,55.8,154501.0,53.1579,53.3394,53.1197,53.3012,154501.0
2017-06-02 12:20:00,55.8,55.83,55.64,55.75,49238.0,53.3012,53.3298,53.1483,53.2534,49238.0
2017-06-02 12:30:00,55.73,55.78,55.5,55.58,81905.0,53.2343,53.2821,53.0146,53.091,81905.0
2017-06-02 12:40:00,55.58,55.6,55.45,55.6,75268.0,53.091,53.1101,52.9668,53.1101,75268.0
2017-06-02 12:50:00,55.61,55.66,55.49,55.51,50855.0,53.1197,53.1674,53.0051,53.0242,50855.0
2017-06-02 13:00:00,55.56,55.6,55.46,55.52,59346.0,53.0719,53.1101,52.9764,53.0337,59346.0
2017-06-02 13:10:00,55.48,55.56,55.41,55.44,121467.0,52.9955,53.0719,52.9286,52.9573,121467.0
2017-06-02 13:20:00,55.44,55.5,55.3,55.34,93254.0,52.9573,53.0146,52.8236,52.8618,93254.0
2017-06-02 13:30:00,55.35,55.52,55.35,55.39,133265.0,52.8713,53.0337,52.8713,52.9095,133265.0
2017-06-02 13:40:00,55.37,55.51,55.36,55.47,60457.0,52.8904,53.0242,52.8809,52.986,60457.0
2017-06-02 13:50:00,55.44,55.52,55.32,55.39,44718.0,52.9573,53.0337,52.8427,52.9095,44718.0
2017-06-02 14:00:00,55.37,55.42,55.22,55.26,68745.0,52.8904,52.9382,52.7471,52.7854,68745.0
2017-06-02 14:10:00,55.25,55.44,55.19,55.41,86782.0,52.7758,52.9573,52.7185,52.9286,86782.0
2017-06-02 14:20:00,55.42,55.51,55.21,55.23,65623.0,52.9382,53.0242,52.7376,52.7567,65623.0
2017-06-02 14:30:00,55.28,55.31,55.16,55.17,78086.0,52.8045,52.8331,52.6898,52.6994,78086.0
2017-06-02 14:40:00,55.18,55.21,54.97,55.1,143328.0,52.7089,52.7376,52.5083,52.6325,143328.0
2017-06-02 14:50:00,55.08,55.25,55.08,55.15,55767.0,52.6134,52.7758,52.6134,52.6803,55767.0
2017-06-02 15:00:00,55.18,55.4,55.16,55.37,106259.0,52.7089,52.9191,52.6898,52.8904,106259.0
2017-06-02 15:10:00,55.36,55.42,55.01,55.1,79521.0,52.8809,52.9382,52.5466,52.6325,79521.0
2017-06-02 15:20:00,55.1,55.38,55.1,55.36,92961.0,52.6325,52.9,52.6325,52.8809,92961.0
2017-06-02 15:30:00,55.36,55.45,55.3,55.35,90407.0,52.8809,52.9668,52.8236,52.8713,90407.0
2017-06-02 15:40:00,55.36,55.37,54.84,54.86,202543.0,52.8809,52.8904,52.3842,52.4033,202543.0
2017-06-02 15:50:00,54.86,54.99,54.67,54.75,488823.0,52.4033,52.5274,52.2218,52.2982,488823.0
2017-06-05 09:30:00,54.86,55.05,54.63,54.8,248503.0,52.4033,52.5848,52.1836,52.346,248503.0
2017-06-05 09:40:00,54.77,54.8,54.5,54.65,165963.0,52.3173,52.346,52.0594,52.2027,165963.0
2017-06-05 09:50:00,54.66,54.75,54.37,54.53,220544.0,52.2122,52.2982,51.9352,52.088,220544.0
2017-06-05 10:00:00,54.53,54.92,54.46,54.76,239891.0,52.088,52.4606,52.0212,52.3077,239891.0
2017-06-05 10:10:00,54.76,54.84,54.62,54.82,82627.0,52.3077,52.3842,52.174,52.3651,82627.0
2017-06-05 10:20:00,54.85,54.86,54.61,54.68,65618.0,52.3937,52.4033,52.1645,52.2313,65618.0
2017-06-05 10:30:00,54.7,54.74,54.46,54.52,110009.0,52.2504,52.2886,52.0212,52.0785,110009.0
2017-06-05 10:40:00,54.53,54.79,54.52,54.72,112112.0,52.088,52.3364,52.0785,52.2695,112112.0
2017-06-05 10:50:00,54.69,54.7,54.42,54.49,75373.0,52.2409,52.2504,51.983,52.0498,75373.0
2017-06-05 11:00:00,54.48,54.48,54.06,54.24,279317.0,52.0403,52.0403,51.6391,51.811,279317.0
2017-06-05 11:10:00,54.25,54.4,54.24,54.32,126171.0,51.8206,51.9639,51.811,51.8875,126171.0
2017-06-05 11:20:00,54.31,54.31,53.99,54.05,154905.0,51.8779,51.8779,51.5722,51.6295,154905.0
2017-06-05 11:30:00,54.06,54.15,53.93,53.97,141871.0,51.6391,51.7251,51.5149,51.5531,141871.0
2017-06-05 11:40:00,53.99,54.01,53.7,53.76,154054.0,51.5722,51.5913,51.2952,51.3525,154054.0
2017-06-05 11:50:00,53.78,54.15,53.75,54.1,151687.0,51.3716,51.7251,51.343,51.6773,151687.0
2017-06-05 12:00:00,54.11,54.34,54.07,54.17,143981.0,51.6869,51.9066,51.6486,51.7442,143981.0
2017-06-05 12:10:00,54.18,54.24,54.13,54.2,30145.0,51.7537,51.811,51.706,51.7728,30145.0
2017-06-05 12:20:00,54.18,54.27,54.08,54.17,38605.0,51.7537,51.8397,51.6582,51.7442,38605.0
2017-06-05 12:30:00,54.18,54.22,54.07,54.13,42174.0,51.7537,51.7919,51.6486,51.706,42174.0
2017-06-05 12:40:00,54.11,54.31,54.05,54.3,44351.0,51.6869,51.8779,51.6295,51.8683,44351.0
2017-06-05 12:50:00,54.29,54.35,54.17,54.35,93540.0,51.8588,51.9161,51.7442,51.9161,93540.0
2017-06-05 13:00:00,54.35,54.48,54.33,54.39,154063.0,51.9161,52.0403,51.897,51.9543,154063.0
2017-06-05 13:10:00,54.36,54.51,54.35,54.43,66202.0,51.9257,52.0689,51.9161,51.9925,66202.0
2017-06-05 13:20:00,54.4,54.45,54.3,54.41,29570.0,51.9639,52.0116,51.8683,51.9734,29570.0
2017-06-05 13:30:00,54.38,54.41,54.2,54.33,46849.0,51.9448,51.9734,51.7728,51.897,46849.0
2017-06-05 13:40:00,54.33,54.35,54.2,54.31,31647.0,51.897,51.9161,51.7728,51.8779,31647.0
2017-06-05 13:50:00,54.32,54.41,54.23,54.31,58266.0,51.8875,51.9734,51.8015,51.8779,58266.0
2017-06-05 14:00:00,54.32,54.47,54.19,54.21,88030.0,51.8875,52.0307,51.7633,51.7824,88030.0
2017-06-05 14:10:00,54.21,54.29,54.2,54.23,9902.0,51.7824,51.8588,51.7728,51.8015,9902.0
2017-06-05 14:20:00,54.22,54.4,54.22,54.39,41979.0,51.7919,51.9639,51.7919,51.9543,41979.0
2017-06-05 14:30:00,54.37,54.41,54.27,54.33,42414.0,51.9352,51.9734,51.8397,51.897,42414.0
2017-06-05 14:40:00,54.36,54.47,54.31,54.42,44500.0,51.9257,52.0307,51.8779,51.983,44500.0
2017-06-05 14:50:00,54.42,54.48,54.35,54.36,54347.0,51.983,52.0403,51.9161,51.9257,54347.0
2017-06-05 15:00:00,54.36,54.37,54.22,54.25,53016.0,51.9257,51.9352,51.7919,51.8206,53016.0
2017-06-05 15:10:00,54.25,54.26,54.11,54.15,33113.0,51.8206,51.8301,51.6869,51.7251,33113.0
2017-06-05 15:20:00,54.16,54.21,54.07,54.2,71863.0,51.7346,51.7824,51.6486,51.7728,71863.0
2017-06-05 15:30:00,54.19,54.25,54.14,54.18,61733.0,51.7633,51.8206,51.7155,51.7537,61733.0
2017-06-05 15:40:00,54.17,54.17,53.82,53.89,155556.0,51.7442,51.7442,51.4098,51.4767,155556.0
2017-06-05 15:50:00,53.89,53.89,53.71,53.75,220640.0,51.4767,51.4767,51.3048,51.343,220640.0
2017-06-06 09:30:00,52.78,52.86,52.4,52.68,526295.0,50.4164,50.4928,50.0534,50.3209,526295.0
2017-06-06 09:40:00,52.66,53.18,52.5,53.15,372989.0,50.3018,50.7985,50.149,50.7698,372989.0
2017-06-06 09:50:00,53.19,53.45,53.11,53.45,155058.0,50.8081,51.0564,50.7316,51.0564,155058.0
2017-06-06 10:00:00,53.48,53.5,53.11,53.21,186653.0,51.0851,51.1042,50.7316,50.8272,186653.0
2017-06-06 10:10:00,53.23,53.53,53.23,53.47,136438.0,50.8463,51.1328,50.8463,51.0755,136438.0
2017-06-06 10:20:00,53.46,53.5,53.2,53.42,137201.0,51.066,51.1042,50.8176,51.0278,137201.0
2017-06-06 10:30:00,53.41,53.53,53.16,53.16,119641.0,51.0182,51.1328,50.7794,50.7794,119641.0
2017-06-06 10:40:00,53.15,53.4,53.15,53.37,67630.0,50.7698,51.0087,50.7698,50.98,67630.0
2017-06-06 10:50:00,53.36,53.36,53.06,53.08,75800.0,50.9704,50.9704,50.6839,50.703,75800.0
2017-06-06 11:00:00,53.1,53.11,52.75,52.92,171280.0,50.7221,50.7316,50.3878,50.5501,171280.0
2017-06-06 11:10:00,52.96,53.1,52.78,52.91,135764.0,50.5884,50.7221,50.4164,50.5406,135764.0
2017-06-06 11:20:00,52.91,52.94,52.76,52.85,81895.0,50.5406,50.5693,50.3973,50.4833,81895.0
2017-06-06 11:30:00,52.89,53.14,52.86,53.09,77585.0,50.5215,50.7603,50.4928,50.7125,77585.0
2017-06-06 11:40:00,53.1,53.32,53.1,53.2,164986.0,50.7221,50.9322,50.7221,50.8176,164986.0
2017-06-06 11:50:00,53.24,53.27,53.03,53.09,69571.0,50.8558,50.8845,50.6552,50.7125,69571.0
2017-06-06 12:00:00,53.09,53.26,53.09,53.21,30143.0,50.7125,50.8749,50.7125,50.8272,30143.0
2017-06-06 12:10:00,53.19,53.45,53.16,53.34,131226.0,50.8081,51.0564,50.7794,50.9513,131226.0
2017-06-06 12:20:00,53.33,53.44,53.19,53.23,80598.0,50.9418,51.0469,50.8081,50.8463,80598.0
2017-06-06 12:30:00,53.23,53.27,53.15,53.18,41182.0,50.8463,50.8845,50.7698,50.7985,41182.0
2017-06-06 12:40:00,53.15,53.33,53.14,53.25,41523.0,50.7698,50.9418,50.7603,50.8654,41523.0
2017-06-06 12:50:00,53.26,53.39,53.26,53.32,137138.0,50.8749,50.9991,50.8749,50.9322,137138.0
2017-06-06 13:00:00,53.35,53.42,53.28,53.36,41188.0,50.9609,51.0278,50.894,50.9704,41188.0
2017-06-06 13:10:00,53.33,53.36,53.21,53.31,36493.0,50.9418,50.9704,50.8272,50.9227,36493.0
2017-06-06 13:20:00,53.33,53.39,53.25,53.33,49812.0,50.9418,50.9991,50.8654,50.9418,49812.0
2017-06-06 13:30:00,53.33,53.37,53.2,53.33,33791.0,50.9418,50.98,50.8176,50.9418,33791.0
2017-06-06 13:40:00,53.35,53.43,53.3,53.4,49122.0,50.9609,51.0373,50.9131,51.0087,49122.0
2017-06-06 13:50:00,53.39,53.49,53.31,53.47,47326.0,50.9991,51.0946,50.9227,51.0755,47326.0
2017-06-06 14:00:00,53.46,53.73,53.46,53.69,150158.0,51.066,51.3239,51.066,51.2857,150158.0
2017-06-06 14:10:00,53.7,54.01,53.65,53.97,165229.0,51.2952,51.5913,51.2475,51.5531,165229.0
2017-06-06 14:20:00,53.95,53.99,53.79,53.87,79436.0,51.534,51.5722,51.3812,51.4576,79436.0
2017-06-06 14:30:00,53.88,54.22,53.88,54.14,182955.0,51.4672,51.7919,51.4672,51.7155,182955.0
2017-06-06 14:40:00,54.16,54.45,54.15,54.4,173104.0,51.7346,52.0116,51.7251,51.9639,173104.0
2017-06-06 14:50:00,54.41,54.5,54.33,54.36,103141.0,51.9734,52.0594,51.897,51.9257,103141.0
2017-06-06 15:00:00,54.36,54.5,54.32,54.38,238110.0,51.9257,52.0594,51.8875,51.9448,238110.0
2017-06-06 15:10:00,54.33,54.33,54.15,54.24,105500.0,51.897,51.897,51.7251,51.811,105500.0
2017-06-06 15:20:00,54.25,54.34,54.15,54.2,154121.0,51.8206,51.9066,51.7251,51.7728,154121.0
2017-06-06 15:30:00,54.19,54.22,53.79,53.95,211886.0,51.7633,51.7919,51.3812,51.534,211886.0
2017-06-06 15:40:00,53.92,53.97,53.71,53.71,158878.0,51.5054,51.5531,51.3048,51.3048,158878.0
2017-06-06 15:50:00,53.72,53.83,53.54,53.57,196893.0,51.3143,51.4194,51.1424,51.171,196893.0
2017-06-07 09:30:00,53.6,53.94,53.42,53.93,292002.0,51.1997,51.5245,51.0278,51.5149,292002.0
2017-06-07 09:40:00,53.92,54.04,53.79,53.83,149594.0,51.5054,51.62,51.3812,51.4194,149594.0
2017-06-07 09:50:00,53.89,54.13,53.57,54.12,182372.0,51.4767,51.706,51.171,51.6964,182372.0
2017-06-07 10:00:00,54.12,54.24,53.96,53.98,114112.0,51.6964,51.811,51.5436,51.5627,114112.0
2017-06-07 10:10:00,54.03,54.33,53.99,54.31,151002.0,51.6104,51.897,51.5722,51.8779,151002.0
2017-06-07 10:20:00,54.31,54.31,54.08,54.11,43444.0,51.8779,51.8779,51.6582,51.6869,43444.0
2017-06-07 10:30:00,54.12,54.12,53.64,53.64,222702.0,51.6964,51.6964,51.2379,51.2379,222702.0
2017-06-07 10:40:00,53.65,53.99,53.53,53.88,95261.0,51.2475,51.5722,51.1328,51.4672,95261.0
2017-06-07 10:50:00,53.9,54.33,53.81,54.25,134410.0,51.4863,51.897,51.4003,51.8206,134410.0
2017-06-07 11:00:00,54.22,54.28,54.11,54.21,73841.0,51.7919,51.8492,51.6869,51.7824,73841.0
2017-06-07 11:10:00,54.2,54.36,54.13,54.24,95460.0,51.7728,51.9257,51.706,51.811,95460.0
2017-06-07 11:20:00,54.27,54.3,53.98,54.0,54841.0,51.8397,51.8683,51.5627,51.5818,54841.0
2017-06-07 11:30:00,53.99,54.26,53.99,54.19,72656.0,51.5722,51.8301,51.5722,51.7633,72656.0
2017-06-07 11:40:00,54.14,54.14,53.86,53.9,89675.0,51.7155,51.7155,51.4481,51.4863,89675.0
2017-06-07 11:50:00,53.89,54.08,53.89,53.96,120301.0,51.4767,51.6582,51.4767,51.5436,120301.0
2017-06-07 12:00:00,53.9,53.9,53.7,53.83,86062.0,51.4863,51.4863,51.2952,51.4194,86062.0
2017-06-07 12:10:00,53.82,53.92,53.81,53.91,16983.0,51.4098,51.5054,51.4003,51.4958,16983.0
2017-06-07 12:20:00,53.92,54.1,53.9,54.07,32217.0,51.5054,51.6773,51.4863,51.6486,32217.0
2017-06-07 12:30:00,54.02,54.04,53.63,53.63,103450.0,51.6009,51.62,51.2284,51.2284,103450.0
2017-06-07 12:40:00,53.61,53.76,53.42,53.54,88803.0,51.2092,51.3525,51.0278,51.1424,88803.0
2017-06-07 12:50:00,53.56,53.6,53.25,53.52,169980.0,51.1615,51.1997,50.8654,51.1233,169980.0
2017-06-07 13:00:00,53.52,53.66,53.42,53.45,33591.0,51.1233,51.257,51.0278,51.0564,33591.0
2017-06-07 13:10:00,53.44,53.54,53.36,53.37,52195.0,51.0469,51.1424,50.9704,50.98,52195.0
2017-06-07 13:20:00,53.36,53.58,53.26,53.45,68758.0,50.9704,51.1806,50.8749,51.0564,68758.0
2017-06-07 13:30:00,53.44,53.5,53.22,53.22,55646.0,51.0469,51.1042,50.8367,50.8367,55646.0
2017-06-07 13:40:00,53.2,53.44,53.18,53.42,47218.0,50.8176,51.0469,50.7985,51.0278,47218.0
2017-06-07 13:50:00,53.44,53.67,53.38,53.45,63011.0,51.0469,51.2666,50.9895,51.0564,63011.0
2017-06-07 14:00:00,53.49,53.66,53.39,53.55,77641.0,51.0946,51.257,50.9991,51.1519,77641.0
2017-06-07 14:10:00,53.55,53.61,53.36,53.46,52087.0,51.1519,51.2092,50.9704,51.066,52087.0
2017-06-07 14:20:00,53.48,53.63,53.35,53.61,80017.0,51.0851,51.2284,50.9609,51.2092,80017.0
2017-06-07 14:30:00,53.62,53.85,53.6,53.69,139516.0,51.2188,51.4385,51.1997,51.2857,139516.0
2017-06-07 14:40:00,53.67,53.95,53.59,53.85,105728.0,51.2666,51.534,51.1901,51.4385,105728.0
2017-06-07 14:50:00,53.82,53.87,53.64,53.67,76059.0,51.4098,51.4576,51.2379,51.2666,76059.0
2017-06-07 15:00:00,53.64,53.66,53.5,53.61,52967.0,51.2379,51.257,51.1042,51.2092,52967.0
2017-06-07 15:10:00,53.58,53.68,53.51,53.63,87403.0,51.1806,51.2761,51.1137,51.2284,87403.0
2017-06-07 15:20:00,53.66,53.89,53.66,53.86,49027.0,51.257,51.4767,51.257,51.4481,49027.0
2017-06-07 15:30:00,53.9,53.95,53.63,53.66,111237.0,51.4863,51.534,51.2284,51.257,111237.0
2017-06-07 15:40:00,53.66,53.87,53.55,53.84,121449.0,51.257,51.4576,51.1519,51.4289,121449.0
2017-06-07 15:50:00,53.85,53.89,53.68,53.75,314258.0,51.4385,51.4767,51.2761,51.343,314258.0
2017-06-08 09:30:00,53.72,53.88,53.47,53.75,424779.0,51.3143,51.4672,51.0755,51.343,424779.0
2017-06-08 09:40:00,53.75,54.22,53.73,54.07,193882.0,51.343,51.7919,51.3239,51.6486,193882.0
2017-06-08 09:50:00,54.08,54.42,53.61,54.38,287423.0,51.6582,51.983,51.2092,51.9448,287423.0
2017-06-08 10:00:00,54.39,54.58,54.26,54.41,218946.0,51.9543,52.1358,51.8301,51.9734,218946.0
2017-06-08 10:10:00,54.41,54.84,54.35,54.72,191883.0,51.9734,52.3842,51.9161,52.2695,191883.0
2017-06-08 10:20:00,54.67,54.71,54.3,54.36,138226.0,52.2218,52.26,51.8683,51.9257,138226.0
2017-06-08 10:30:00,54.35,54.82,54.34,54.68,178708.0,51.9161,52.3651,51.9066,52.2313,178708.0
2017-06-08 10:40:00,54.68,54.83,54.59,54.75,102782.0,52.2313,52.3746,52.1454,52.2982,102782.0
2017-06-08 10:50:00,54.79,54.84,54.67,54.83,78239.0,52.3364,52.3842,52.2218,52.3746,78239.0
2017-06-08 11:00:00,54.82,55.13,54.81,55.01,178279.0,52.3651,52.6612,52.3555,52.5466,178279.0
2017-06-08 11:10:00,55.02,55.18,54.97,55.12,57393.0,52.5561,52.7089,52.5083,52.6516,57393.0
2017-06-08 11:20:00,55.16,55.25,55.12,55.2,57966.0,52.6898,52.7758,52.6516,52.728,57966.0
2017-06-08 11:30:00,55.21,55.24,55.06,55.21,92735.0,52.7376,52.7663,52.5943,52.7376,92735.0
2017-06-08 11:40:00,55.23,55.41,55.15,55.35,158455.0,52.7567,52.9286,52.6803,52.8713,158455.0
2017-06-08 11:50:00,55.37,55.51,55.29,55.44,142756.0,52.8904,53.0242,52.814,52.9573,142756.0
2017-06-08 12:00:00,55.43,55.68,55.42,55.67,100297.0,52.9477,53.1865,52.9382,53.177,100297.0
2017-06-08 12:10:00,55.68,55.98,55.61,55.97,248290.0,53.1865,53.4731,53.1197,53.4636,248290.0
2017-06-08 12:20:00,55.98,55.98,55.7,55.76,128454.0,53.4731,53.4731,53.2057,53.263,128454.0
2017-06-08 12:30:00,55.74,55.91,55.7,55.73,95057.0,53.2439,53.4062,53.2057,53.2343,95057.0
2017-06-08 12:40:00,55.71,56.0,55.7,55.96,94556.0,53.2152,53.4922,53.2057,53.454,94556.0
2017-06-08 12:50:00,55.97,56.15,55.9,56.12,233663.0,53.4636,53.6355,53.3967,53.6068,233663.0
2017-06-08 13:00:00,56.1,56.31,56.04,56.29,151197.0,53.5877,53.7883,53.5304,53.7692,151197.0
2017-06-08 13:10:00,56.28,56.58,56.26,56.46,205224.0,53.7597,54.0462,53.7406,53.9316,205224.0
2017-06-08 13:20:00,56.48,56.52,55.99,56.09,128096.0,53.9507,53.9889,53.4827,53.5782,128096.0
2017-06-08 13:30:00,56.09,56.41,56.06,56.22,122189.0,53.5782,53.8839,53.5495,53.7024,122189.0
2017-06-08 13:40:00,56.22,56.4,56.09,56.37,99259.0,53.7024,53.8743,53.5782,53.8457,99259.0
2017-06-08 13:50:00,56.38,56.52,56.33,56.46,114224.0,53.8552,53.9889,53.8074,53.9316,114224.0
2017-06-08 14:00:00,56.49,56.51,56.3,56.4,158102.0,53.9603,53.9794,53.7788,53.8743,158102.0
2017-06-08 14:10:00,56.41,56.43,56.17,56.25,160327.0,53.8839,53.903,53.6546,53.731,160327.0
2017-06-08 14:20:00,56.21,56.28,55.87,55.98,127552.0,53.6928,53.7597,53.368,53.4731,127552.0
2017-06-08 14:30:00,55.99,56.18,55.95,55.95,72888.0,53.4827,53.6642,53.4445,53.4445,72888.0
2017-06-08 14:40:00,56.03,56.07,55.7,55.78,125270.0,53.5209,53.5591,53.2057,53.2821,125270.0
2017-06-08 14:50:00,55.82,55.93,55.67,55.87,92565.0,53.3203,53.4254,53.177,53.368,92565.0
2017-06-08 15:00:00,55.94,56.18,55.92,56.16,116098.0,53.4349,53.6642,53.4158,53.6451,116098.0
2017-06-08 15:10:00,56.17,56.19,56.02,56.11,136873.0,53.6546,53.6737,53.5113,53.5973,136873.0
2017-06-08 15:20:00,56.11,56.22,56.03,56.04,116619.0,53.5973,53.7024,53.5209,53.5304,116619.0
2017-06-08 15:30:00,56.03,56.13,55.9,55.99,58023.0,53.5209,53.6164,53.3967,53.4827,58023.0
2017-06-08 15:40:00,56.0,56.13,55.95,56.08,68084.0,53.4922,53.6164,53.4445,53.5686,68084.0
2017-06-08 15:50:00,56.07,56.17,55.84,55.9,244755.0,53.5591,53.6546,53.3394,53.3967,244755.0
2017-06-09 09:30:00,56.55,56.95,56.27,56.38,558426.0,54.0176,54.3997,53.7501,53.8552,558426.0
2017-06-09 09:40:00,56.34,56.75,56.21,56.72,374596.0,53.817,54.2086,53.6928,54.18,374596.0
2017-06-09 09:50:00,56.77,57.01,56.52,56.8,430417.0,54.2277,54.457,53.9889,54.2564,430417.0
2017-06-09 10:00:00,56.8,57.05,56.54,56.95,276408.0,54.2564,54.4952,54.008,54.3997,276408.0
2017-06-09 10:10:00,56.96,57.15,56.82,57.1,254266.0,54.4092,54.5907,54.2755,54.543,254266.0
2017-06-09 10:20:00,57.09,57.44,57.05,57.41,248703.0,54.5334,54.8677,54.4952,54.8391,248703.0
2017-06-09 10:30:00,57.39,57.47,57.2,57.45,191525.0,54.82,54.8964,54.6385,54.8773,191525.0
2017-06-09 10:40:00,57.44,57.73,57.37,57.71,240632.0,54.8677,55.1447,54.8009,55.1256,240632.0
2017-06-09 10:50:00,57.73,57.85,57.58,57.84,242942.0,55.1447,55.2594,55.0015,55.2498,242942.0
2017-06-09 11:00:00,57.82,58.09,57.77,57.9,283275.0,55.2307,55.4886,55.183,55.3071,283275.0
2017-06-09 11:10:00,57.92,58.13,57.9,57.98,126551.0,55.3262,55.5268,55.3071,55.3836,126551.0
2017-06-09 11:20:00,57.97,58.05,57.76,58.02,166869.0,55.374,55.4504,55.1734,55.4218,166869.0
2017-06-09 11:30:00,58.02,58.23,57.95,58.14,268706.0,55.4218,55.6224,55.3549,55.5364,268706.0
2017-06-09 11:40:00,58.14,58.31,58.12,58.24,110123.0,55.5364,55.6988,55.5173,55.6319,110123.0
2017-06-09 11:50:00,58.25,58.31,58.03,58.06,105720.0,55.6415,55.6988,55.4313,55.46,105720.0
2017-06-09 12:00:00,58.06,58.27,57.87,58.17,239525.0,55.46,55.6606,55.2785,55.565,239525.0
2017-06-09 12:10:00,58.15,58.27,57.87,57.92,194969.0,55.5459,55.6606,55.2785,55.3262,194969.0
2017-06-09 12:20:00,57.94,58.02,57.56,57.74,241159.0,55.3453,55.4218,54.9824,55.1543,241159.0
2017-06-09 12:30:00,57.75,57.98,57.7,57.7,250761.0,55.1639,55.3836,55.1161,55.1161,250761.0
2017-06-09 12:40:00,57.69,57.88,57.53,57.86,145242.0,55.1065,55.288,54.9537,55.2689,145242.0
2017-06-09 12:50:00,57.88,58.08,57.81,57.95,180231.0,55.288,55.4791,55.2212,55.3549,180231.0
2017-06-09 13:00:00,57.98,58.15,57.71,57.77,138516.0,55.3836,55.5459,55.1256,55.183,138516.0
2017-06-09 13:10:00,57.79,57.88,57.4,57.55,306386.0,55.2021,55.288,54.8295,54.9728,306386.0
2017-06-09 13:20:00,57.54,57.82,57.51,57.77,93989.0,54.9633,55.2307,54.9346,55.183,93989.0
2017-06-09 13:30:00,57.83,57.84,57.41,57.43,87138.0,55.2403,55.2498,54.8391,54.8582,87138.0
2017-06-09 13:40:00,57.5,57.62,57.29,57.3,156648.0,54.925,55.0397,54.7245,54.734,156648.0
2017-06-09 13:50:00,57.31,57.42,56.95,56.98,176310.0,54.7436,54.8486,54.3997,54.4283,176310.0
2017-06-09 14:00:00,56.93,57.24,56.91,57.0,129807.0,54.3806,54.6767,54.3615,54.4474,129807.0
2017-06-09 14:10:00,57.05,57.13,56.82,56.96,215297.0,54.4952,54.5716,54.2755,54.4092,215297.0
2017-06-09 14:20:00,56.9,57.2,56.87,56.91,192004.0,54.3519,54.6385,54.3233,54.3615,192004.0
2017-06-09 14:30:00,56.87,57.01,56.46,56.75,273876.0,54.3233,54.457,53.9316,54.2086,273876.0
2017-06-09 14:40:00,56.75,56.77,55.88,55.92,330312.0,54.2086,54.2277,53.3776,53.4158,330312.0
2017-06-09 14:50:00,55.89,56.34,55.69,56.11,277528.0,53.3871,53.817,53.1961,53.5973,277528.0
2017-06-09 15:00:00,56.17,56.52,56.08,56.44,207546.0,53.6546,53.9889,53.5686,53.9125,207546.0
2017-06-09 15:10:00,56.44,56.95,56.42,56.86,159583.0,53.9125,54.3997,53.8934,54.3137,159583.0
2017-06-09 15:20:00,56.87,56.95,56.71,56.88,166028.0,54.3233,54.3997,54.1704,54.3328,166028.0
2017-06-09 15:30:00,56.91,56.91,56.43,56.46,154899.0,54.3615,54.3615,53.903,53.9316,154899.0
2017-06-09 15:40:00,56.46,56.49,56.22,56.46,237607.0,53.9316,53.9603,53.7024,53.9316,237607.0
2017-06-09 15:50:00,56.48,56.8,56.45,56.76,252251.0,53.9507,54.2564,53.9221,54.2182,252251.0
2017-06-12 09:30:00,56.78,57.24,56.78,56.86,428003.0,54.2373,54.6767,54.2373,54.3137,428003.0
2017-06-12 09:40:00,56.85,57.01,56.53,56.77,442000.0,54.3042,54.457,53.9985,54.2277,442000.0
2017-06-12 09:50:00,56.79,56.79,56.22,56.34,258086.0,54.2468,54.2468,53.7024,53.817,258086.0
2017-06-12 10:00:00,56.34,56.51,55.94,56.25,314035.0,53.817,53.9794,53.4349,53.731,314035.0
2017-06-12 10:10:00,56.28,57.08,56.27,57.06,225430.0,53.7597,54.5239,53.7501,54.5048,225430.0
2017-06-12 10:20:00,57.04,57.07,56.6,56.77,167735.0,54.4856,54.5143,54.0654,54.2277,167735.0
2017-06-12 10:30:00,56.75,56.95,56.42,56.9,192945.0,54.2086,54.3997,53.8934,54.3519,192945.0
2017-06-12 10:40:00,56.9,57.29,56.87,57.08,291555.0,54.3519,54.7245,54.3233,54.5239,291555.0
2017-06-12 10:50:00,57.05,57.42,56.95,57.3,221833.0,54.4952,54.8486,54.3997,54.734,221833.0
2017-06-12 11:00:00,57.26,57.37,56.94,57.0,111166.0,54.6958,54.8009,54.3901,54.4474,111166.0
2017-06-12 11:10:00,56.99,57.23,56.79,56.93,106648.0,54.4379,54.6671,54.2468,54.3806,106648.0
2017-06-12 11:20:00,56.98,56.99,56.62,56.64,117784.0,54.4283,54.4379,54.0845,54.1036,117784.0
2017-06-12 11:30:00,56.65,56.86,56.41,56.41,141443.0,54.1131,54.3137,53.8839,53.8839,141443.0
2017-06-12 11:40:00,56.4,56.58,56.18,56.41,146744.0,53.8743,54.0462,53.6642,53.8839,146744.0
2017-06-12 11:50:00,56.43,56.72,56.31,56.72,88685.0,53.903,54.18,53.7883,54.18,88685.0
2017-06-12 12:00:00,56.74,56.74,56.3,56.44,87915.0,54.1991,54.1991,53.7788,53.9125,87915.0
2017-06-12 12:10:00,56.43,56.67,56.42,56.67,74511.0,53.903,54.1322,53.8934,54.1322,74511.0
2017-06-12 12:20:00,56.61,56.74,56.4,56.5,42305.0,54.0749,54.1991,53.8743,53.9698,42305.0
2017-06-12 12:30:00,56.52,56.73,56.48,56.7,29688.0,53.9889,54.1895,53.9507,54.1609,29688.0
2017-06-12 12:40:00,56.73,56.76,56.51,56.65,39186.0,54.1895,54.2182,53.9794,54.1131,39186.0
2017-06-12 12:50:00,56.66,56.66,56.31,56.39,50568.0,54.1227,54.1227,53.7883,53.8648,50568.0
2017-06-12 13:00:00,56.4,56.47,56.27,56.39,70328.0,53.8743,53.9412,53.7501,53.8648,70328.0
2017-06-12 13:10:00,56.35,56.35,56.2,56.3,54472.0,53.8265,53.8265,53.6833,53.7788,54472.0
2017-06-12 13:20:00,56.31,56.48,56.31,56.44,31877.0,53.7883,53.9507,53.7883,53.9125,31877.0
2017-06-12 13:30:00,56.46,56.55,56.42,56.43,40832.0,53.9316,54.0176,53.8934,53.903,40832.0
2017-06-12 13:40:00,56.48,56.6,56.45,56.45,23444.0,53.9507,54.0654,53.9221,53.9221,23444.0
2017-06-12 13:50:00,56.46,56.56,56.24,56.25,32787.0,53.9316,54.0271,53.7215,53.731,32787.0
2017-06-12 14:00:00,56.26,56.43,56.25,56.38,21473.0,53.7406,53.903,53.731,53.8552,21473.0
2017-06-12 14:10:00,56.38,56.45,56.25,56.29,46044.0,53.8552,53.9221,53.731,53.7692,46044.0
2017-06-12 14:20:00,56.24,56.29,56.07,56.12,59487.0,53.7215,53.7692,53.5591,53.6068,59487.0
2017-06-12 14:30:00,56.1,56.32,56.05,56.22,48706.0,53.5877,53.7979,53.54,53.7024,48706.0
2017-06-12 14:40:00,56.14,56.25,56.03,56.21,33289.0,53.626,53.731,53.5209,53.6928,33289.0
2017-06-12 14:50:00,56.23,56.28,56.13,56.14,23421.0,53.7119,53.7597,53.6164,53.626,23421.0
2017-06-12 15:00:00,56.14,56.31,56.12,56.31,19756.0,53.626,53.7883,53.6068,53.7883,19756.0
2017-06-12 15:10:00,56.32,56.5,56.28,56.37,46225.0,53.7979,53.9698,53.7597,53.8457,46225.0
2017-06-12 15:20:00,56.37,56.45,56.14,56.14,56406.0,53.8457,53.9221,53.626,53.626,56406.0
2017-06-12 15:30:00,56.13,56.38,56.08,56.3,72499.0,53.6164,53.8552,53.5686,53.7788,72499.0
2017-06-12 15:40:00,56.27,56.3,56.14,56.2,46503.0,53.7501,53.7788,53.626,53.6833,46503.0
2017-06-12 15:50:00,56.21,56.51,56.11,56.51,160238.0,53.6928,53.9794,53.5973,53.9794,160238.0
2017-06-13 09:30:00,57.02,57.11,56.63,56.9,367628.0,54.4665,54.5525,54.094,54.3519,367628.0
2017-06-13 09:40:00,56.91,57.2,56.82,56.91,178730.0,54.3615,54.6385,54.2755,54.3615,178730.0
2017-06-13 09:50:00,56.92,56.96,56.63,56.86,99457.0,54.371,54.4092,54.094,54.3137,99457.0
2017-06-13 10:00:00,56.87,57.01,56.73,56.84,87339.0,54.3233,54.457,54.1895,54.2946,87339.0
2017-06-13 10:10:00,56.79,56.91,56.65,56.8,127453.0,54.2468,54.3615,54.1131,54.2564,127453.0
2017-06-13 10:20:00,56.77,57.07,56.77,57.04,111137.0,54.2277,54.5143,54.2277,54.4856,111137.0
2017-06-13 10:30:00,57.04,57.09,56.73,56.86,83337.0,54.4856,54.5334,54.1895,54.3137,83337.0
2017-06-13 10:40:00,56.84,56.92,56.63,56.92,79169.0,54.2946,54.371,54.094,54.371,79169.0
2017-06-13 10:50:00,56.93,56.98,56.68,56.8,113530.0,54.3806,54.4283,54.1418,54.2564,113530.0
2017-06-13 11:00:00,56.75,57.35,56.7,57.25,208905.0,54.2086,54.7818,54.1609,54.6862,208905.0
2017-06-13 11:10:00,57.24,57.47,57.21,57.32,156149.0,54.6767,54.8964,54.648,54.7531,156149.0
2017-06-13 11:20:00,57.34,57.4,57.2,57.34,66604.0,54.7722,54.8295,54.6385,54.7722,66604.0
2017-06-13 11:30:00,57.38,57.46,57.2,57.42,100517.0,54.8104,54.8868,54.6385,54.8486,100517.0
2017-06-13 11:40:00,57.41,57.61,57.24,57.26,198009.0,54.8391,55.0301,54.6767,54.6958,198009.0
2017-06-13 11:50:00,57.26,57.28,57.15,57.22,61578.0,54.6958,54.7149,54.5907,54.6576,61578.0
2017-06-13 12:00:00,57.2,57.25,56.92,57.02,68851.0,54.6385,54.6862,54.371,54.4665,68851.0
2017-06-13 12:10:00,57.06,57.11,56.88,56.95,87784.0,54.5048,54.5525,54.3328,54.3997,87784.0
2017-06-13 12:20:00,56.95,57.01,56.76,56.87,65347.0,54.3997,54.457,54.2182,54.3233,65347.0
2017-06-13 12:30:00,56.85,56.99,56.83,56.98,64468.0,54.3042,54.4379,54.2851,54.4283,64468.0
2017-06-13 12:40:00,56.99,57.1,56.91,57.1,38280.0,54.4379,54.543,54.3615,54.543,38280.0
2017-06-13 12:50:00,57.12,57.15,57.01,57.05,64667.0,54.5621,54.5907,54.457,54.4952,64667.0
2017-06-13 13:00:00,57.02,57.1,56.91,56.94,22464.0,54.4665,54.543,54.3615,54.3901,22464.0
2017-06-13 13:10:00,56.97,57.07,56.9,56.9,25740.0,54.4188,54.5143,54.3519,54.3519,25740.0
2017-06-13 13:20:00,56.88,56.94,56.81,56.88,29018.0,54.3328,54.3901,54.2659,54.3328,29018.0
2017-06-13 13:30:00,56.92,57.09,56.9,57.08,80131.0,54.371,54.5334,54.3519,54.5239,80131.0
2017-06-13 13:40:00,57.07,57.09,56.89,57.01,35954.0,54.5143,54.5334,54.3424,54.457,35954.0
2017-06-13 13:50:00,57.0,57.23,56.99,57.17,59916.0,54.4474,54.6671,54.4379,54.6098,59916.0
2017-06-13 14:00:00,57.17,57.36,57.16,57.32,105371.0,54.6098,54.7913,54.6003,54.7531,105371.0
2017-06-13 14:10:00,57.33,57.35,57.1,57.11,57510.0,54.7627,54.7818,54.543,54.5525,57510.0
2017-06-13 14:20:00,57.14,57.17,56.96,56.98,25918.0,54.5812,54.6098,54.4092,54.4283,25918.0
2017-06-13 14:30:00,57.02,57.09,56.93,57.02,30297.0,54.4665,54.5334,54.3806,54.4665,30297.0
2017-06-13 14:40:00,57.04,57.08,56.97,57.01,41367.0,54.4856,54.5239,54.4188,54.457,41367.0
2017-06-13 14:50:00,57.02,57.04,56.92,57.02,31893.0,54.4665,54.4856,54.371,54.4665,31893.0
2017-06-13 15:00:00,57.03,57.12,56.98,57.12,33026.0,54.4761,54.5621,54.4283,54.5621,33026.0
2017-06-13 15:10:00,57.08,57.09,57.01,57.03,21148.0,54.5239,54.5334,54.457,54.4761,21148.0
2017-06-13 15:20:00,57.02,57.29,57.02,57.28,98230.0,54.4665,54.7245,54.4665,54.7149,98230.0
2017-06-13 15:30:00,57.27,57.29,57.11,57.12,135730.0,54.7053,54.7245,54.5525,54.5621,135730.0
2017-06-13 15:40:00,57.13,57.18,57.06,57.15,99802.0,54.5716,54.6194,54.5048,54.5907,99802.0
2017-06-13 15:50:00,57.14,57.34,57.02,57.33,264717.0,54.5812,54.7722,54.4665,54.7627,264717.0
2017-06-14 09:30:00,57.28,57.28,56.4,56.48,354399.0,54.7149,54.7149,53.8743,53.9507,354399.0
2017-06-14 09:40:00,56.46,56.81,56.46,56.78,221502.0,53.9316,54.2659,53.9316,54.2373,221502.0
2017-06-14 09:50:00,56.77,56.87,56.64,56.65,133186.0,54.2277,54.3233,54.1036,54.1131,133186.0
2017-06-14 10:00:00,56.65,56.78,56.26,56.39,263912.0,54.1131,54.2373,53.7406,53.8648,263912.0
2017-06-14 10:10:00,56.41,56.95,56.29,56.88,216794.0,53.8839,54.3997,53.7692,54.3328,216794.0
2017-06-14 10:20:00,56.85,56.85,56.57,56.6,89390.0,54.3042,54.3042,54.0367,54.0654,89390.0
2017-06-14 10:30:00,56.61,56.64,56.3,56.43,146066.0,54.0749,54.1036,53.7788,53.903,146066.0
2017-06-14 10:40:00,56.42,56.42,56.08,56.26,209472.0,53.8934,53.8934,53.5686,53.7406,209472.0
2017-06-14 10:50:00,56.26,56.37,55.99,56.19,173221.0,53.7406,53.8457,53.4827,53.6737,173221.0
2017-06-14 11:00:00,56.18,56.29,56.0,56.16,154765.0,53.6642,53.7692,53.4922,53.6451,154765.0
2017-06-14 11:10:00,56.12,56.34,55.99,56.33,165468.0,53.6068,53.817,53.4827,53.8074,165468.0
2017-06-14 11:20:00,56.33,56.67,56.31,56.54,183956.0,53.8074,54.1322,53.7883,54.008,183956.0
2017-06-14 11:30:00,56.55,56.59,56.35,56.35,54219.0,54.0176,54.0558,53.8265,53.8265,54219.0
2017-06-14 11:40:00,56.37,56.53,56.25,56.52,61185.0,53.8457,53.9985,53.731,53.9889,61185.0
2017-06-14 11:50:00,56.47,56.58,56.35,56.49,46923.0,53.9412,54.0462,53.8265,53.9603,46923.0
2017-06-14 12:00:00,56.45,56.49,56.0,56.0,66946.0,53.9221,53.9603,53.4922,53.4922,66946.0
2017-06-14 12:10:00,55.98,56.18,55.82,56.18,174084.0,53.4731,53.6642,53.3203,53.6642,174084.0
2017-06-14 12:20:00,56.17,56.38,56.08,56.32,96857.0,53.6546,53.8552,53.5686,53.7979,96857.0
2017-06-14 12:30:00,56.35,56.41,56.22,56.33,31760.0,53.8265,53.8839,53.7024,53.8074,31760.0
2017-06-14 12:40:00,56.35,56.44,56.27,56.27,32658.0,53.8265,53.9125,53.7501,53.7501,32658.0
2017-06-14 12:50:00,56.26,56.31,56.12,56.26,40782.0,53.7406,53.7883,53.6068,53.7406,40782.0
2017-06-14 13:00:00,56.32,56.63,56.31,56.34,112187.0,53.7979,54.094,53.7883,53.817,112187.0
2017-06-14 13:10:00,56.35,56.44,56.22,56.23,37107.0,53.8265,53.9125,53.7024,53.7119,37107.0
2017-06-14 13:20:00,56.2,56.38,56.13,56.15,42021.0,53.6833,53.8552,53.6164,53.6355,42021.0
2017-06-14 13:30:00,56.11,56.36,56.06,56.32,56573.0,53.5973,53.8361,53.5495,53.7979,56573.0
2017-06-14 13:40:00,56.35,56.35,56.1,56.25,47160.0,53.8265,53.8265,53.5877,53.731,47160.0
2017-06-14 13:50:00,56.23,56.33,56.16,56.25,22813.0,53.7119,53.8074,53.6451,53.731,22813.0
2017-06-14 14:00:00,56.28,56.62,55.95,56.32,210596.0,53.7597,54.0845,53.4445,53.7979,210596.0
2017-06-14 14:10:00,56.38,56.56,55.93,56.06,171812.0,53.8552,54.0271,53.4254,53.5495,171812.0
2017-06-14 14:20:00,56.06,56.2,55.85,56.19,109808.0,53.5495,53.6833,53.3489,53.6737,109808.0
2017-06-14 14:30:00,56.13,56.3,55.92,56.11,101731.0,53.6164,53.7788,53.4158,53.5973,101731.0
2017-06-14 14:40:00,56.1,56.14,55.39,55.83,335844.0,53.5877,53.626,52.9095,53.3298,335844.0
2017-06-14 14:50:00,55.82,56.14,55.71,55.91,140288.0,53.3203,53.626,53.2152,53.4062,140288.0
2017-06-14 15:00:00,55.89,56.03,55.65,55.78,71773.0,53.3871,53.5209,53.1579,53.2821,71773.0
2017-06-14 15:10:00,55.74,55.86,55.45,55.67,195302.0,53.2439,53.3585,52.9668,53.177,195302.0
2017-06-14 15:20:00,55.68,55.9,55.59,55.86,82484.0,53.1865,53.3967,53.1006,53.3585,82484.0
2017-06-14 15:30:00,55.85,56.17,55.67,56.17,84802.0,53.3489,53.6546,53.177,53.6546,84802.0
2017-06-14 15:40:00,56.14,56.29,56.04,56.28,153365.0,53.626,53.7692,53.5304,53.7597,153365.0
2017-06-14 15:50:00,56.28,56.38,56.09,56.37,185058.0,53.7597,53.8552,53.5782,53.8457,185058.0
2017-06-15 09:30:00,54.53,55.62,54.5,55.57,382607.0,52.088,53.1292,52.0594,53.0815,382607.0
2017-06-15 09:40:00,55.47,55.79,54.92,55.12,268574.0,52.986,53.2916,52.4606,52.6516,268574.0
2017-06-15 09:50:00,55.13,55.78,55.02,55.76,148107.0,52.6612,53.2821,52.5561,53.263,148107.0
2017-06-15 10:00:00,55.76,56.03,55.28,55.45,261186.0,53.263,53.5209,52.8045,52.9668,261186.0
2017-06-15 10:10:00,55.46,55.57,54.99,55.05,150076.0,52.9764,53.0815,52.5274,52.5848,150076.0
2017-06-15 10:20:00,55.05,55.13,54.64,55.08,203034.0,52.5848,52.6612,52.1931,52.6134,203034.0
2017-06-15 10:30:00,55.07,55.27,54.91,55.17,210874.0,52.6039,52.7949,52.451,52.6994,210874.0
2017-06-15 10:40:00,55.15,55.15,54.68,54.81,116922.0,52.6803,52.6803,52.2313,52.3555,116922.0
2017-06-15 10:50:00,54.81,55.04,54.55,54.86,108996.0,52.3555,52.5752,52.1072,52.4033,108996.0
2017-06-15 11:00:00,54.91,55.21,54.85,54.85,110501.0,52.451,52.7376,52.3937,52.3937,110501.0
2017-06-15 11:10:00,54.88,55.08,54.86,54.89,61601.0,52.4224,52.6134,52.4033,52.4319,61601.0
2017-06-15 11:20:00,54.92,55.18,54.88,55.15,72901.0,52.4606,52.7089,52.4224,52.6803,72901.0
2017-06-15 11:30:00,55.13,55.32,54.97,54.99,85696.0,52.6612,52.8427,52.5083,52.5274,85696.0
2017-06-15 11:40:00,55.0,55.23,54.98,55.23,36574.0,52.537,52.7567,52.5179,52.7567,36574.0
2017-06-15 11:50:00,55.22,55.24,54.91,54.91,39979.0,52.7471,52.7663,52.451,52.451,39979.0
2017-06-15 12:00:00,54.98,55.04,54.89,54.93,31457.0,52.5179,52.5752,52.4319,52.4701,31457.0
2017-06-15 12:10:00,54.91,55.07,54.85,54.91,81772.0,52.451,52.6039,52.3937,52.451,81772.0
2017-06-15 12:20:00,54.89,54.93,54.81,54.93,39680.0,52.4319,52.4701,52.3555,52.4701,39680.0
2017-06-15 12:30:00,54.9,54.94,54.84,54.9,19522.0,52.4415,52.4797,52.3842,52.4415,19522.0
2017-06-15 12:40:00,54.91,55.13,54.85,55.0,44118.0,52.451,52.6612,52.3937,52.537,44118.0
2017-06-15 12:50:00,55.01,55.24,55.0,55.22,58603.0,52.5466,52.7663,52.537,52.7471,58603.0
2017-06-15 13:00:00,55.25,55.48,55.2,55.29,76425.0,52.7758,52.9955,52.728,52.814,76425.0
2017-06-15 13:10:00,55.28,55.52,55.2,55.2,69913.0,52.8045,53.0337,52.728,52.728,69913.0
2017-06-15 13:20:00,55.25,55.25,55.04,55.07,64629.0,52.7758,52.7758,52.5752,52.6039,64629.0
2017-06-15 13:30:00,55.09,55.4,55.09,55.38,34782.0,52.623,52.9191,52.623,52.9,34782.0
2017-06-15 13:40:00,55.36,55.38,55.11,55.13,30573.0,52.8809,52.9,52.6421,52.6612,30573.0
2017-06-15 13:50:00,55.17,55.3,55.16,55.2,14172.0,52.6994,52.8236,52.6898,52.728,14172.0
2017-06-15 14:00:00,55.15,55.19,55.07,55.15,23672.0,52.6803,52.7185,52.6039,52.6803,23672.0
2017-06-15 14:10:00,55.16,55.17,55.04,55.06,31291.0,52.6898,52.6994,52.5752,52.5943,31291.0
2017-06-15 14:20:00,55.04,55.27,55.04,55.18,42082.0,52.5752,52.7949,52.5752,52.7089,42082.0
2017-06-15 14:30:00,55.15,55.24,55.0,55.06,47173.0,52.6803,52.7663,52.537,52.5943,47173.0
2017-06-15 14:40:00,55.08,55.29,55.05,55.22,53803.0,52.6134,52.814,52.5848,52.7471,53803.0
2017-06-15 14:50:00,55.2,55.22,55.07,55.1,56269.0,52.728,52.7471,52.6039,52.6325,56269.0
2017-06-15 15:00:00,55.15,55.47,55.11,55.45,76660.0,52.6803,52.986,52.6421,52.9668,76660.0
2017-06-15 15:10:00,55.42,55.43,55.29,55.32,20029.0,52.9382,52.9477,52.814,52.8427,20029.0
2017-06-15 15:20:00,55.31,55.4,55.24,55.31,30653.0,52.8331,52.9191,52.7663,52.8331,30653.0
2017-06-15 15:30:00,55.3,55.31,55.02,55.06,68111.0,52.8236,52.8331,52.5561,52.5943,68111.0
2017-06-15 15:40:00,55.06,55.11,54.97,55.1,93930.0,52.5943,52.6421,52.5083,52.6325,93930.0
2017-06-15 15:50:00,55.11,55.51,55.05,55.5,239096.0,52.6421,53.0242,52.5848,53.0146,239096.0
2017-06-16 09:30:00,54.88,54.94,54.02,54.48,478188.0,52.4224,52.4797,51.6009,52.0403,478188.0
2017-06-16 09:40:00,54.51,54.8,54.11,54.8,288634.0,52.0689,52.346,51.6869,52.346,288634.0
2017-06-16 09:50:00,54.74,54.88,54.52,54.84,150948.0,52.2886,52.4224,52.0785,52.3842,150948.0
2017-06-16 10:00:00,54.81,54.89,54.57,54.59,116207.0,52.3555,52.4319,52.1263,52.1454,116207.0
2017-06-16 10:10:00,54.62,54.66,54.43,54.44,93925.0,52.174,52.2122,51.9925,52.0021,93925.0
2017-06-16 10:20:00,54.43,54.62,54.35,54.42,67355.0,51.9925,52.174,51.9161,51.983,67355.0
2017-06-16 10:30:00,54.44,54.49,54.22,54.37,97451.0,52.0021,52.0498,51.7919,51.9352,97451.0
2017-06-16 10:40:00,54.37,54.65,54.33,54.42,59593.0,51.9352,52.2027,51.897,51.983,59593.0
2017-06-16 10:50:00,54.39,54.41,54.09,54.35,103887.0,51.9543,51.9734,51.6678,51.9161,103887.0
2017-06-16 11:00:00,54.33,54.42,54.25,54.33,45269.0,51.897,51.983,51.8206,51.897,45269.0
2017-06-16 11:10:00,54.3,54.32,54.05,54.26,75196.0,51.8683,51.8875,51.6295,51.8301,75196.0
2017-06-16 11:20:00,54.31,54.31,54.08,54.2,62794.0,51.8779,51.8779,51.6582,51.7728,62794.0
2017-06-16 11:30:00,54.25,54.38,54.16,54.37,63144.0,51.8206,51.9448,51.7346,51.9352,63144.0
2017-06-16 11:40:00,54.38,54.42,54.22,54.24,62064.0,51.9448,51.983,51.7919,51.811,62064.0
2017-06-16 11:50:00,54.28,54.47,54.26,54.44,59316.0,51.8492,52.0307,51.8301,52.0021,59316.0
2017-06-16 12:00:00,54.45,54.71,54.45,54.55,108821.0,52.0116,52.26,52.0116,52.1072,108821.0
2017-06-16 12:10:00,54.58,54.59,54.38,54.48,40636.0,52.1358,52.1454,51.9448,52.0403,40636.0
2017-06-16 12:20:00,54.5,54.53,54.43,54.5,32776.0,52.0594,52.088,51.9925,52.0594,32776.0
2017-06-16 12:30:00,54.53,54.71,54.51,54.57,32160.0,52.088,52.26,52.0689,52.1263,32160.0
2017-06-16 12:40:00,54.57,54.59,54.38,54.39,30321.0,52.1263,52.1454,51.9448,51.9543,30321.0
2017-06-16 12:50:00,54.45,54.47,54.35,54.39,37876.0,52.0116,52.0307,51.9161,51.9543,37876.0
2017-06-16 13:00:00,54.41,54.49,54.32,54.47,20817.0,51.9734,52.0498,51.8875,52.0307,20817.0
2017-06-16 13:10:00,54.47,54.5,54.33,54.37,143028.0,52.0307,52.0594,51.897,51.9352,143028.0
2017-06-16 13:20:00,54.42,54.49,54.38,54.39,29282.0,51.983,52.0498,51.9448,51.9543,29282.0
2017-06-16 13:30:00,54.36,54.44,54.33,54.43,8240.0,51.9257,52.0021,51.897,51.9925,8240.0
2017-06-16 13:40:00,54.44,54.46,54.36,54.43,22157.0,52.0021,52.0212,51.9257,51.9925,22157.0
2017-06-16 13:50:00,54.42,54.59,54.42,54.59,22959.0,51.983,52.1454,51.983,52.1454,22959.0
2017-06-16 14:00:00,54.59,54.59,54.46,54.56,12143.0,52.1454,52.1454,52.0212,52.1167,12143.0
2017-06-16 14:10:00,54.56,54.58,54.41,54.42,27644.0,52.1167,52.1358,51.9734,51.983,27644.0
2017-06-16 14:20:00,54.48,54.55,54.42,54.45,10145.0,52.0403,52.1072,51.983,52.0116,10145.0
2017-06-16 14:30:00,54.41,54.51,54.38,54.41,21002.0,51.9734,52.0689,51.9448,51.9734,21002.0
2017-06-16 14:40:00,54.42,54.47,54.37,54.46,18996.0,51.983,52.0307,51.9352,52.0212,18996.0
2017-06-16 14:50:00,54.44,54.62,54.43,54.62,61552.0,52.0021,52.174,51.9925,52.174,61552.0
2017-06-16 15:00:00,54.63,54.76,54.6,54.69,101115.0,52.1836,52.3077,52.1549,52.2409,101115.0
2017-06-16 15:10:00,54.7,54.7,54.5,54.53,33441.0,52.2504,52.2504,52.0594,52.088,33441.0
2017-06-16 15:20:00,54.52,54.55,54.4,54.46,30840.0,52.0785,52.1072,51.9639,52.0212,30840.0
2017-06-16 15:30:00,54.45,54.64,54.41,54.64,56075.0,52.0116,52.1931,51.9734,52.1931,56075.0
2017-06-16 15:40:00,54.65,54.81,54.65,54.79,111071.0,52.2027,52.3555,52.2027,52.3364,111071.0
2017-06-16 15:50:00,54.8,55.09,54.8,55.06,304289.0,52.346,52.623,52.346,52.5943,304289.0
2017-06-19 09:30:00,55.5,56.12,55.45,56.11,367029.0,53.0146,53.6068,52.9668,53.5973,367029.0
2017-06-19 09:40:00,56.11,56.17,55.65,56.1,355125.0,53.5973,53.6546,53.1579,53.5877,355125.0
2017-06-19 09:50:00,56.11,56.14,55.77,55.97,106053.0,53.5973,53.626,53.2725,53.4636,106053.0
2017-06-19 10:00:00,55.95,56.14,55.78,55.91,112808.0,53.4445,53.626,53.2821,53.4062,112808.0
2017-06-19 10:10:00,55.9,55.97,55.66,55.8,114306.0,53.3967,53.4636,53.1674,53.3012,114306.0
2017-06-19 10:20:00,55.82,56.06,55.62,56.02,159182.0,53.3203,53.5495,53.1292,53.5113,159182.0
2017-06-19 10:30:00,56.03,56.26,55.82,56.07,350000.0,53.5209,53.7406,53.3203,53.5591,350000.0
2017-06-19 10:40:00,56.08,56.18,56.0,56.17,93606.0,53.5686,53.6642,53.4922,53.6546,93606.0
2017-06-19 10:50:00,56.17,56.17,55.87,55.87,45938.0,53.6546,53.6546,53.368,53.368,45938.0
2017-06-19 11:00:00,55.88,55.93,55.73,55.89,169946.0,53.3776,53.4254,53.2343,53.3871,169946.0
2017-06-19 11:10:00,55.92,56.12,55.8,55.81,87730.0,53.4158,53.6068,53.3012,53.3107,87730.0
2017-06-19 11:20:00,55.81,55.83,55.43,55.54,214272.0,53.3107,53.3298,52.9477,53.0528,214272.0
2017-06-19 11:30:00,55.56,55.83,55.54,55.82,89522.0,53.0719,53.3298,53.0528,53.3203,89522.0
2017-06-19 11:40:00,55.85,55.88,55.69,55.77,45058.0,53.3489,53.3776,53.1961,53.2725,45058.0
2017-06-19 11:50:00,55.73,55.85,55.56,55.78,61636.0,53.2343,53.3489,53.0719,53.2821,61636.0
2017-06-19 12:00:00,55.82,56.01,55.76,56.0,91832.0,53.3203,53.5018,53.263,53.4922,91832.0
2017-06-19 12:10:00,55.99,56.08,55.9,56.0,47431.0,53.4827,53.5686,53.3967,53.4922,47431.0
2017-06-19 12:20:00,56.09,56.1,56.0,56.05,50275.0,53.5782,53.5877,53.4922,53.54,50275.0
2017-06-19 12:30:00,56.05,56.07,55.89,56.05,46943.0,53.54,53.5591,53.3871,53.54,46943.0
2017-06-19 12:40:00,56.07,56.2,56.04,56.07,62387.0,53.5591,53.6833,53.5304,53.5591,62387.0
2017-06-19 12:50:00,56.06,56.4,56.06,56.35,75810.0,53.5495,53.8743,53.5495,53.8265,75810.0
2017-06-19 13:00:00,56.36,56.53,56.33,56.52,111649.0,53.8361,53.9985,53.8074,53.9889,111649.0
2017-06-19 13:10:00,56.53,56.55,56.44,56.46,41704.0,53.9985,54.0176,53.9125,53.9316,41704.0
2017-06-19 13:20:00,56.49,56.57,56.33,56.38,136669.0,53.9603,54.0367,53.8074,53.8552,136669.0
2017-06-19 13:30:00,56.4,56.67,56.38,56.51,131313.0,53.8743,54.1322,53.8552,53.9794,131313.0
2017-06-19 13:40:00,56.47,56.48,56.38,56.41,19851.0,53.9412,53.9507,53.8552,53.8839,19851.0
2017-06-19 13:50:00,56.43,56.45,56.32,56.33,24852.0,53.903,53.9221,53.7979,53.8074,24852.0
2017-06-19 14:00:00,56.32,56.38,56.15,56.23,81774.0,53.7979,53.8552,53.6355,53.7119,81774.0
2017-06-19 14:10:00,56.23,56.27,56.05,56.08,60715.0,53.7119,53.7501,53.54,53.5686,60715.0
2017-06-19 14:20:00,56.08,56.1,55.86,55.98,102794.0,53.5686,53.5877,53.3585,53.4731,102794.0
2017-06-19 14:30:00,56.08,56.15,56.0,56.02,29131.0,53.5686,53.6355,53.4922,53.5113,29131.0
2017-06-19 14:40:00,56.02,56.19,56.02,56.05,57908.0,53.5113,53.6737,53.5113,53.54,57908.0
2017-06-19 14:50:00,56.05,56.05,55.94,56.02,50513.0,53.54,53.54,53.4349,53.5113,50513.0
2017-06-19 15:00:00,56.01,56.01,55.85,55.97,53993.0,53.5018,53.5018,53.3489,53.4636,53993.0
2017-06-19 15:10:00,55.99,56.08,55.97,56.02,31522.0,53.4827,53.5686,53.4636,53.5113,31522.0
2017-06-19 15:20:00,56.02,56.14,55.96,56.14,32750.0,53.5113,53.626,53.454,53.626,32750.0
2017-06-19 15:30:00,56.14,56.25,56.11,56.19,71514.0,53.626,53.731,53.5973,53.6737,71514.0
2017-06-19 15:40:00,56.18,56.33,56.14,56.32,88737.0,53.6642,53.8074,53.626,53.7979,88737.0
2017-06-19 15:50:00,56.32,56.37,56.16,56.26,213798.0,53.7979,53.8457,53.6451,53.7406,213798.0
2017-06-20 09:30:00,55.86,55.97,55.57,55.74,200481.0,53.3585,53.4636,53.0815,53.2439,200481.0
2017-06-20 09:40:00,55.73,55.93,55.72,55.81,82838.0,53.2343,53.4254,53.2248,53.3107,82838.0
2017-06-20 09:50:00,55.75,55.85,55.35,55.36,121737.0,53.2534,53.3489,52.8713,52.8809,121737.0
2017-06-20 10:00:00,55.35,55.6,55.22,55.46,162922.0,52.8713,53.1101,52.7471,52.9764,162922.0
2017-06-20 10:10:00,55.48,55.59,55.33,55.57,47851.0,52.9955,53.1006,52.8522,53.0815,47851.0
2017-06-20 10:20:00,55.52,55.53,55.05,55.08,133987.0,53.0337,53.0433,52.5848,52.6134,133987.0
2017-06-20 10:30:00,55.05,55.23,54.9,54.96,128400.0,52.5848,52.7567,52.4415,52.4988,128400.0
2017-06-20 10:40:00,54.95,55.33,54.95,55.33,136336.0,52.4892,52.8522,52.4892,52.8522,136336.0
2017-06-20 10:50:00,55.32,55.53,55.32,55.52,145106.0,52.8427,53.0433,52.8427,53.0337,145106.0
2017-06-20 11:00:00,55.5,55.51,55.31,55.31,33208.0,53.0146,53.0242,52.8331,52.8331,33208.0
2017-06-20 11:10:00,55.3,55.32,55.14,55.21,65523.0,52.8236,52.8427,52.6707,52.7376,65523.0
2017-06-20 11:20:00,55.22,55.26,55.0,55.08,45046.0,52.7471,52.7854,52.537,52.6134,45046.0
2017-06-20 11:30:00,55.06,55.2,54.95,54.99,59437.0,52.5943,52.728,52.4892,52.5274,59437.0
2017-06-20 11:40:00,54.98,55.3,54.95,55.18,44609.0,52.5179,52.8236,52.4892,52.7089,44609.0
2017-06-20 11:50:00,55.18,55.36,55.15,55.15,43009.0,52.7089,52.8809,52.6803,52.6803,43009.0
2017-06-20 12:00:00,55.15,55.22,55.1,55.15,40618.0,52.6803,52.7471,52.6325,52.6803,40618.0
2017-06-20 12:10:00,55.16,55.16,54.82,54.85,100849.0,52.6898,52.6898,52.3651,52.3937,100849.0
2017-06-20 12:20:00,54.87,54.88,54.58,54.74,142250.0,52.4128,52.4224,52.1358,52.2886,142250.0
2017-06-20 12:30:00,54.75,54.85,54.66,54.76,60740.0,52.2982,52.3937,52.2122,52.3077,60740.0
2017-06-20 12:40:00,54.74,54.82,54.57,54.7,36202.0,52.2886,52.3651,52.1263,52.2504,36202.0
2017-06-20 12:50:00,54.73,54.93,54.71,54.93,34717.0,52.2791,52.4701,52.26,52.4701,34717.0
2017-06-20 13:00:00,54.92,55.05,54.89,55.02,42239.0,52.4606,52.5848,52.4319,52.5561,42239.0
2017-06-20 13:10:00,55.0,55.04,54.91,54.92,21022.0,52.537,52.5752,52.451,52.4606,21022.0
2017-06-20 13:20:00,54.96,55.21,54.96,55.06,70067.0,52.4988,52.7376,52.4988,52.5943,70067.0
2017-06-20 13:30:00,55.07,55.22,55.05,55.06,27998.0,52.6039,52.7471,52.5848,52.5943,27998.0
2017-06-20 13:40:00,55.03,55.1,54.97,55.1,19678.0,52.5657,52.6325,52.5083,52.6325,19678.0
2017-06-20 13:50:00,55.03,55.06,54.95,55.01,27537.0,52.5657,52.5943,52.4892,52.5466,27537.0
2017-06-20 14:00:00,55.08,55.17,55.0,55.03,26786.0,52.6134,52.6994,52.537,52.5657,26786.0
2017-06-20 14:10:00,55.06,55.11,54.89,54.97,44898.0,52.5943,52.6421,52.4319,52.5083,44898.0
2017-06-20 14:20:00,55.0,55.01,54.87,54.96,57699.0,52.537,52.5466,52.4128,52.4988,57699.0
2017-06-20 14:30:00,54.93,55.07,54.79,54.88,39520.0,52.4701,52.6039,52.3364,52.4224,39520.0
2017-06-20 14:40:00,54.86,54.9,54.77,54.8,45006.0,52.4033,52.4415,52.3173,52.346,45006.0
2017-06-20 14:50:00,54.79,54.91,54.72,54.73,78964.0,52.3364,52.451,52.2695,52.2791,78964.0
2017-06-20 15:00:00,54.73,54.83,54.65,54.65,40181.0,52.2791,52.3746,52.2027,52.2027,40181.0
2017-06-20 15:10:00,54.69,54.86,54.65,54.74,63731.0,52.2409,52.4033,52.2027,52.2886,63731.0
2017-06-20 15:20:00,54.72,54.84,54.58,54.78,59019.0,52.2695,52.3842,52.1358,52.3269,59019.0
2017-06-20 15:30:00,54.75,54.75,54.52,54.63,97071.0,52.2982,52.2982,52.0785,52.1836,97071.0
2017-06-20 15:40:00,54.62,54.65,54.46,54.47,118792.0,52.174,52.2027,52.0212,52.0307,118792.0
2017-06-20 15:50:00,54.49,54.69,54.49,54.57,151269.0,52.0498,52.2409,52.0498,52.1263,151269.0
2017-06-21 09:30:00,54.83,55.01,54.52,54.73,274341.0,52.3746,52.5466,52.0785,52.2791,274341.0
2017-06-21 09:40:00,54.7,55.13,54.64,55.0,155627.0,52.2504,52.6612,52.1931,52.537,155627.0
2017-06-21 09:50:00,54.97,55.15,54.92,55.07,86225.0,52.5083,52.6803,52.4606,52.6039,86225.0
2017-06-21 10:00:00,55.1,55.32,54.98,55.09,195992.0,52.6325,52.8427,52.5179,52.623,195992.0
2017-06-21 10:10:00,55.1,55.1,54.82,54.93,76088.0,52.6325,52.6325,52.3651,52.4701,76088.0
2017-06-21 10:20:00,54.95,55.19,54.91,55.15,84677.0,52.4892,52.7185,52.451,52.6803,84677.0
2017-06-21 10:30:00,55.19,55.45,55.17,55.35,136365.0,52.7185,52.9668,52.6994,52.8713,136365.0
2017-06-21 10:40:00,55.4,55.75,55.4,55.45,196616.0,52.9191,53.2534,52.9191,52.9668,196616.0
2017-06-21 10:50:00,55.46,55.58,55.25,55.28,108502.0,52.9764,53.091,52.7758,52.8045,108502.0
2017-06-21 11:00:00,55.25,55.3,54.87,54.95,130187.0,52.7758,52.8236,52.4128,52.4892,130187.0
2017-06-21 11:10:00,54.93,54.93,54.56,54.61,176510.0,52.4701,52.4701,52.1167,52.1645,176510.0
2017-06-21 11:20:00,54.64,54.86,54.64,54.74,101966.0,52.1931,52.4033,52.1931,52.2886,101966.0
2017-06-21 11:30:00,54.73,54.86,54.62,54.66,57608.0,52.2791,52.4033,52.174,52.2122,57608.0
2017-06-21 11:40:00,54.65,54.91,54.65,54.86,52986.0,52.2027,52.451,52.2027,52.4033,52986.0
2017-06-21 11:50:00,54.86,55.0,54.77,54.98,46924.0,52.4033,52.537,52.3173,52.5179,46924.0
2017-06-21 12:00:00,54.97,55.0,54.71,54.83,31819.0,52.5083,52.537,52.26,52.3746,31819.0
2017-06-21 12:10:00,54.84,54.91,54.62,54.66,44774.0,52.3842,52.451,52.174,52.2122,44774.0
2017-06-21 12:20:00,54.66,54.84,54.65,54.81,27827.0,52.2122,52.3842,52.2027,52.3555,27827.0
2017-06-21 12:30:00,54.8,54.91,54.62,54.64,27044.0,52.346,52.451,52.174,52.1931,27044.0
2017-06-21 12:40:00,54.64,54.68,54.41,54.47,111063.0,52.1931,52.2313,51.9734,52.0307,111063.0
2017-06-21 12:50:00,54.41,54.52,54.24,54.29,41735.0,51.9734,52.0785,51.811,51.8588,41735.0
2017-06-21 13:00:00,54.29,54.38,54.23,54.34,44921.0,51.8588,51.9448,51.8015,51.9066,44921.0
2017-06-21 13:10:00,54.33,54.37,54.21,54.31,36396.0,51.897,51.9352,51.7824,51.8779,36396.0
2017-06-21 13:20:00,54.35,54.45,54.32,54.43,25462.0,51.9161,52.0116,51.8875,51.9925,25462.0
2017-06-21 13:30:00,54.44,54.49,54.37,54.41,45466.0,52.0021,52.0498,51.9352,51.9734,45466.0
2017-06-21 13:40:00,54.44,54.47,54.3,54.32,12527.0,52.0021,52.0307,51.8683,51.8875,12527.0
2017-06-21 13:50:00,54.35,54.37,54.07,54.18,53556.0,51.9161,51.9352,51.6486,51.7537,53556.0
2017-06-21 14:00:00,54.16,54.23,54.06,54.21,39094.0,51.7346,51.8015,51.6391,51.7824,39094.0
2017-06-21 14:10:00,54.2,54.36,54.11,54.26,40837.0,51.7728,51.9257,51.6869,51.8301,40837.0
2017-06-21 14:20:00,54.22,54.3,54.12,54.15,44232.0,51.7919,51.8683,51.6964,51.7251,44232.0
2017-06-21 14:30:00,54.19,54.41,54.12,54.38,36244.0,51.7633,51.9734,51.6964,51.9448,36244.0
2017-06-21 14:40:00,54.35,54.42,54.19,54.24,46406.0,51.9161,51.983,51.7633,51.811,46406.0
2017-06-21 14:50:00,54.26,54.28,54.1,54.13,51804.0,51.8301,51.8492,51.6773,51.706,51804.0
2017-06-21 15:00:00,54.13,54.2,54.0,54.16,92863.0,51.706,51.7728,51.5818,51.7346,92863.0
2017-06-21 15:10:00,54.2,54.23,54.05,54.12,52939.0,51.7728,51.8015,51.6295,51.6964,52939.0
2017-06-21 15:20:00,54.13,54.25,54.13,54.2,44088.0,51.706,51.8206,51.706,51.7728,44088.0
2017-06-21 15:30:00,54.22,54.23,53.9,53.92,94457.0,51.7919,51.8015,51.4863,51.5054,94457.0
2017-06-21 15:40:00,53.92,54.22,53.91,54.19,91718.0,51.5054,51.7919,51.4958,51.7633,91718.0
2017-06-21 15:50:00,54.19,54.24,54.01,54.16,196992.0,51.7633,51.811,51.5913,51.7346,196992.0
2017-06-22 09:30:00,54.09,54.59,54.0,54.01,329717.0,51.6678,52.1454,51.5818,51.5913,329717.0
2017-06-22 09:40:00,53.96,54.47,53.91,54.34,172654.0,51.5436,52.0307,51.4958,51.9066,172654.0
2017-06-22 09:50:00,54.34,54.54,54.23,54.34,103834.0,51.9066,52.0976,51.8015,51.9066,103834.0
2017-06-22 10:00:00,54.36,54.36,53.93,53.95,109196.0,51.9257,51.9257,51.5149,51.534,109196.0
2017-06-22 10:10:00,53.95,54.18,53.91,54.08,88226.0,51.534,51.7537,51.4958,51.6582,88226.0
2017-06-22 10:20:00,54.05,54.05,53.83,53.91,87574.0,51.6295,51.6295,51.4194,51.4958,87574.0
2017-06-22 10:30:00,53.89,53.95,53.65,53.85,77713.0,51.4767,51.534,51.2475,51.4385,77713.0
2017-06-22 10:40:00,53.84,54.32,53.73,54.32,128380.0,51.4289,51.8875,51.3239,51.8875,128380.0
2017-06-22 10:50:00,54.29,54.51,54.29,54.45,155294.0,51.8588,52.0689,51.8588,52.0116,155294.0
2017-06-22 11:00:00,54.47,54.72,54.33,54.48,159912.0,52.0307,52.2695,51.897,52.0403,159912.0
2017-06-22 11:10:00,54.48,54.63,54.42,54.45,59963.0,52.0403,52.1836,51.983,52.0116,59963.0
2017-06-22 11:20:00,54.49,54.6,54.41,54.52,47126.0,52.0498,52.1549,51.9734,52.0785,47126.0
2017-06-22 11:30:00,54.51,54.52,54.32,54.46,49292.0,52.0689,52.0785,51.8875,52.0212,49292.0
2017-06-22 11:40:00,54.5,54.54,54.39,54.54,23464.0,52.0594,52.0976,51.9543,52.0976,23464.0
2017-06-22 11:50:00,54.55,54.6,54.44,54.59,48109.0,52.1072,52.1549,52.0021,52.1454,48109.0
2017-06-22 12:00:00,54.57,54.73,54.57,54.65,104619.0,52.1263,52.2791,52.1263,52.2027,104619.0
2017-06-22 12:10:00,54.66,54.72,54.63,54.68,69151.0,52.2122,52.2695,52.1836,52.2313,69151.0
2017-06-22 12:20:00,54.71,54.81,54.65,54.78,72960.0,52.26,52.3555,52.2027,52.3269,72960.0
2017-06-22 12:30:00,54.79,54.86,54.7,54.75,38831.0,52.3364,52.4033,52.2504,52.2982,38831.0
2017-06-22 12:40:00,54.75,54.93,54.75,54.87,43660.0,52.2982,52.4701,52.2982,52.4128,43660.0
2017-06-22 12:50:00,54.88,55.0,54.84,54.85,112608.0,52.4224,52.537,52.3842,52.3937,112608.0
2017-06-22 13:00:00,54.88,54.91,54.84,54.9,21775.0,52.4224,52.451,52.3842,52.4415,21775.0
2017-06-22 13:10:00,54.92,54.97,54.71,54.76,86139.0,52.4606,52.5083,52.26,52.3077,86139.0
2017-06-22 13:20:00,54.76,54.87,54.74,54.86,112415.0,52.3077,52.4128,52.2886,52.4033,112415.0
2017-06-22 13:30:00,54.85,54.86,54.78,54.79,46836.0,52.3937,52.4033,52.3269,52.3364,46836.0
2017-06-22 13:40:00,54.79,54.89,54.78,54.86,73059.0,52.3364,52.4319,52.3269,52.4033,73059.0
2017-06-22 13:50:00,54.88,54.89,54.82,54.82,7865.0,52.4224,52.4319,52.3651,52.3651,7865.0
2017-06-22 14:00:00,54.87,55.0,54.86,54.89,49890.0,52.4128,52.537,52.4033,52.4319,49890.0
2017-06-22 14:10:00,54.89,54.92,54.81,54.86,36326.0,52.4319,52.4606,52.3555,52.4033,36326.0
2017-06-22 14:20:00,54.86,54.92,54.76,54.86,36620.0,52.4033,52.4606,52.3077,52.4033,36620.0
2017-06-22 14:30:00,54.86,54.91,54.78,54.78,16776.0,52.4033,52.451,52.3269,52.3269,16776.0
2017-06-22 14:40:00,54.81,55.03,54.81,54.98,78058.0,52.3555,52.5657,52.3555,52.5179,78058.0
2017-06-22 14:50:00,55.02,55.19,54.95,55.17,96402.0,52.5561,52.7185,52.4892,52.6994,96402.0
2017-06-22 15:00:00,55.19,55.24,55.1,55.18,108933.0,52.7185,52.7663,52.6325,52.7089,108933.0
2017-06-22 15:10:00,55.17,55.18,54.9,54.93,77497.0,52.6994,52.7089,52.4415,52.4701,77497.0
2017-06-22 15:20:00,54.94,55.06,54.89,54.93,60358.0,52.4797,52.5943,52.4319,52.4701,60358.0
2017-06-22 15:30:00,54.92,54.95,54.75,54.78,35897.0,52.4606,52.4892,52.2982,52.3269,35897.0
2017-06-22 15:40:00,54.78,54.8,54.67,54.71,67049.0,52.3269,52.346,52.2218,52.26,67049.0
2017-06-22 15:50:00,54.7,54.84,54.64,54.75,133487.0,52.2504,52.3842,52.1931,52.2982,133487.0
2017-06-23 09:30:00,54.9,54.96,54.25,54.33,171316.0,52.4415,52.4988,51.8206,51.897,171316.0
2017-06-23 09:40:00,54.29,54.5,54.25,54.42,153499.0,51.8588,52.0594,51.8206,51.983,153499.0
2017-06-23 09:50:00,54.45,55.05,54.41,55.04,124345.0,52.0116,52.5848,51.9734,52.5752,124345.0
2017-06-23 10:00:00,55.07,55.2,54.95,55.17,149049.0,52.6039,52.728,52.4892,52.6994,149049.0
2017-06-23 10:10:00,55.15,55.24,55.0,55.22,79055.0,52.6803,52.7663,52.537,52.7471,79055.0
2017-06-23 10:20:00,55.24,55.47,55.18,55.36,139423.0,52.7663,52.986,52.7089,52.8809,139423.0
2017-06-23 10:30:00,55.4,55.57,55.37,55.42,117185.0,52.9191,53.0815,52.8904,52.9382,117185.0
2017-06-23 10:40:00,55.41,55.76,55.4,55.57,137881.0,52.9286,53.263,52.9191,53.0815,137881.0
2017-06-23 10:50:00,55.58,55.78,55.57,55.71,86657.0,53.091,53.2821,53.0815,53.2152,86657.0
2017-06-23 11:00:00,55.75,55.77,55.63,55.7,67575.0,53.2534,53.2725,53.1388,53.2057,67575.0
2017-06-23 11:10:00,55.7,55.72,55.53,55.56,74016.0,53.2057,53.2248,53.0433,53.0719,74016.0
2017-06-23 11:20:00,55.56,55.75,55.56,55.61,33181.0,53.0719,53.2534,53.0719,53.1197,33181.0
2017-06-23 11:30:00,55.61,55.62,55.5,55.55,27204.0,53.1197,53.1292,53.0146,53.0624,27204.0
2017-06-23 11:40:00,55.55,55.57,55.42,55.5,69023.0,53.0624,53.0815,52.9382,53.0146,69023.0
2017-06-23 11:50:00,55.53,55.66,55.5,55.57,62216.0,53.0433,53.1674,53.0146,53.0815,62216.0
2017-06-23 12:00:00,55.56,55.65,55.46,55.46,26405.0,53.0719,53.1579,52.9764,52.9764,26405.0
2017-06-23 12:10:00,55.47,55.65,55.46,55.6,51910.0,52.986,53.1579,52.9764,53.1101,51910.0
2017-06-23 12:20:00,55.63,55.7,55.48,55.58,27947.0,53.1388,53.2057,52.9955,53.091,27947.0
2017-06-23 12:30:00,55.52,55.66,55.52,55.57,12919.0,53.0337,53.1674,53.0337,53.0815,12919.0
2017-06-23 12:40:00,55.56,55.67,55.56,55.61,33290.0,53.0719,53.177,53.0719,53.1197,33290.0
2017-06-23 12:50:00,55.62,55.74,55.52,55.56,48396.0,53.1292,53.2439,53.0337,53.0719,48396.0
2017-06-23 13:00:00,55.54,55.61,55.32,55.39,61693.0,53.0528,53.1197,52.8427,52.9095,61693.0
2017-06-23 13:10:00,55.39,55.5,55.37,55.5,15123.0,52.9095,53.0146,52.8904,53.0146,15123.0
2017-06-23 13:20:00,55.48,55.58,55.43,55.58,15816.0,52.9955,53.091,52.9477,53.091,15816.0
2017-06-23 13:30:00,55.56,55.7,55.55,55.7,41006.0,53.0719,53.2057,53.0624,53.2057,41006.0
2017-06-23 13:40:00,55.67,55.7,55.62,55.7,15877.0,53.177,53.2057,53.1292,53.2057,15877.0
2017-06-23 13:50:00,55.72,55.82,55.7,55.72,59759.0,53.2248,53.3203,53.2057,53.2248,59759.0
2017-06-23 14:00:00,55.75,55.78,55.69,55.74,11662.0,53.2534,53.2821,53.1961,53.2439,11662.0
2017-06-23 14:10:00,55.75,55.78,55.67,55.68,25229.0,53.2534,53.2821,53.177,53.1865,25229.0
2017-06-23 14:20:00,55.71,55.75,55.6,55.69,16292.0,53.2152,53.2534,53.1101,53.1961,16292.0
2017-06-23 14:30:00,55.71,55.71,55.57,55.58,71573.0,53.2152,53.2152,53.0815,53.091,71573.0
2017-06-23 14:40:00,55.59,55.61,55.42,55.57,90529.0,53.1006,53.1197,52.9382,53.0815,90529.0
2017-06-23 14:50:00,55.58,55.65,55.54,55.6,79751.0,53.091,53.1579,53.0528,53.1101,79751.0
2017-06-23 15:00:00,55.57,55.58,55.32,55.47,69703.0,53.0815,53.091,52.8427,52.986,69703.0
2017-06-23 15:10:00,55.48,55.58,55.41,55.54,29296.0,52.9955,53.091,52.9286,53.0528,29296.0
2017-06-23 15:20:00,55.53,55.65,55.48,55.55,39796.0,53.0433,53.1579,52.9955,53.0624,39796.0
2017-06-23 15:30:00,55.56,55.75,55.46,55.54,101666.0,53.0719,53.2534,52.9764,53.0528,101666.0
2017-06-23 15:40:00,55.56,55.88,55.56,55.86,277251.0,53.0719,53.3776,53.0719,53.3585,277251.0
2017-06-23 15:50:00,55.84,56.01,55.71,55.75,373941.0,53.3394,53.5018,53.2152,53.2534,373941.0
2017-06-26 09:30:00,56.09,56.4,55.9,56.23,423636.0,53.5782,53.8743,53.3967,53.7119,423636.0
2017-06-26 09:40:00,56.25,56.51,56.01,56.13,277638.0,53.731,53.9794,53.5018,53.6164,277638.0
2017-06-26 09:50:00,56.14,56.58,56.12,56.57,159130.0,53.626,54.0462,53.6068,54.0367,159130.0
2017-06-26 10:00:00,56.56,56.56,56.21,56.41,192662.0,54.0271,54.0271,53.6928,53.8839,192662.0
2017-06-26 10:10:00,56.39,56.43,56.05,56.19,130803.0,53.8648,53.903,53.54,53.6737,130803.0
2017-06-26 10:20:00,56.12,56.35,56.05,56.34,48027.0,53.6068,53.8265,53.54,53.817,48027.0
2017-06-26 10:30:00,56.33,56.34,55.87,55.88,134300.0,53.8074,53.817,53.368,53.3776,134300.0
2017-06-26 10:40:00,55.85,55.88,55.44,55.45,227221.0,53.3489,53.3776,52.9573,52.9668,227221.0
2017-06-26 10:50:00,55.45,55.63,55.33,55.45,143011.0,52.9668,53.1388,52.8522,52.9668,143011.0
2017-06-26 11:00:00,55.44,55.48,55.02,55.21,106292.0,52.9573,52.9955,52.5561,52.7376,106292.0
2017-06-26 11:10:00,55.25,55.46,55.05,55.46,69927.0,52.7758,52.9764,52.5848,52.9764,69927.0
2017-06-26 11:20:00,55.48,55.72,55.44,55.66,76401.0,52.9955,53.2248,52.9573,53.1674,76401.0
2017-06-26 11:30:00,55.66,55.88,55.56,55.84,54425.0,53.1674,53.3776,53.0719,53.3394,54425.0
2017-06-26 11:40:00,55.79,56.09,55.79,56.05,111674.0,53.2916,53.5782,53.2916,53.54,111674.0
2017-06-26 11:50:00,56.07,56.11,55.89,55.91,114778.0,53.5591,53.5973,53.3871,53.4062,114778.0
2017-06-26 12:00:00,55.91,56.12,55.89,56.06,38575.0,53.4062,53.6068,53.3871,53.5495,38575.0
2017-06-26 12:10:00,56.07,56.08,55.95,55.99,25083.0,53.5591,53.5686,53.4445,53.4827,25083.0
2017-06-26 12:20:00,55.93,56.2,55.93,56.08,35158.0,53.4254,53.6833,53.4254,53.5686,35158.0
2017-06-26 12:30:00,56.1,56.22,56.03,56.21,37770.0,53.5877,53.7024,53.5209,53.6928,37770.0
2017-06-26 12:40:00,56.21,56.28,56.08,56.14,49233.0,53.6928,53.7597,53.5686,53.626,49233.0
2017-06-26 12:50:00,56.18,56.37,56.17,56.34,58129.0,53.6642,53.8457,53.6546,53.817,58129.0
2017-06-26 13:00:00,56.38,56.38,56.2,56.32,31173.0,53.8552,53.8552,53.6833,53.7979,31173.0
2017-06-26 13:10:00,56.31,56.31,56.15,56.19,29363.0,53.7883,53.7883,53.6355,53.6737,29363.0
2017-06-26 13:20:00,56.2,56.3,56.12,56.29,23826.0,53.6833,53.7788,53.6068,53.7692,23826.0
2017-06-26 13:30:00,56.27,56.38,56.27,56.38,56814.0,53.7501,53.8552,53.7501,53.8552,56814.0
2017-06-26 13:40:00,56.35,56.35,56.06,56.06,34023.0,53.8265,53.8265,53.5495,53.5495,34023.0
2017-06-26 13:50:00,56.07,56.27,56.04,56.22,31744.0,53.5591,53.7501,53.5304,53.7024,31744.0
2017-06-26 14:00:00,56.22,56.25,56.14,56.19,10969.0,53.7024,53.731,53.626,53.6737,10969.0
2017-06-26 14:10:00,56.17,56.19,56.02,56.11,27287.0,53.6546,53.6737,53.5113,53.5973,27287.0
2017-06-26 14:20:00,56.11,56.18,56.05,56.18,16736.0,53.5973,53.6642,53.54,53.6642,16736.0
2017-06-26 14:30:00,56.14,56.2,56.04,56.19,17508.0,53.626,53.6833,53.5304,53.6737,17508.0
2017-06-26 14:40:00,56.2,56.28,56.16,56.24,58222.0,53.6833,53.7597,53.6451,53.7215,58222.0
2017-06-26 14:50:00,56.26,56.38,56.26,56.37,57360.0,53.7406,53.8552,53.7406,53.8457,57360.0
2017-06-26 15:00:00,56.38,56.47,56.2,56.47,52175.0,53.8552,53.9412,53.6833,53.9412,52175.0
2017-06-26 15:10:00,56.46,56.54,56.39,56.43,93953.0,53.9316,54.008,53.8648,53.903,93953.0
2017-06-26 15:20:00,56.43,56.48,56.3,56.37,54750.0,53.903,53.9507,53.7788,53.8457,54750.0
2017-06-26 15:30:00,56.37,56.41,56.27,56.34,54247.0,53.8457,53.8839,53.7501,53.817,54247.0
2017-06-26 15:40:00,56.32,56.34,56.19,56.28,71753.0,53.7979,53.817,53.6737,53.7597,71753.0
2017-06-26 15:50:00,56.3,56.35,55.91,56.05,184300.0,53.7788,53.8265,53.4062,53.54,184300.0
2017-06-27 09:30:00,56.07,56.12,55.5,55.63,215551.0,53.5591,53.6068,53.0146,53.1388,215551.0
2017-06-27 09:40:00,55.61,55.8,55.55,55.61,162272.0,53.1197,53.3012,53.0624,53.1197,162272.0
2017-06-27 09:50:00,55.64,55.8,55.49,55.57,137257.0,53.1483,53.3012,53.0051,53.0815,137257.0
2017-06-27 10:00:00,55.56,55.93,55.54,55.73,129120.0,53.0719,53.4254,53.0528,53.2343,129120.0
2017-06-27 10:10:00,55.74,55.86,55.69,55.84,37605.0,53.2439,53.3585,53.1961,53.3394,37605.0
2017-06-27 10:20:00,55.86,56.01,55.81,55.83,100848.0,53.3585,53.5018,53.3107,53.3298,100848.0
2017-06-27 10:30:00,55.84,56.09,55.84,56.07,82049.0,53.3394,53.5782,53.3394,53.5591,82049.0
2017-06-27 10:40:00,56.09,56.33,56.08,56.22,158608.0,53.5782,53.8074,53.5686,53.7024,158608.0
2017-06-27 10:50:00,56.2,56.3,56.16,56.26,85616.0,53.6833,53.7788,53.6451,53.7406,85616.0
2017-06-27 11:00:00,56.23,56.31,56.15,56.19,44836.0,53.7119,53.7883,53.6355,53.6737,44836.0
2017-06-27 11:10:00,56.16,56.25,56.13,56.2,17428.0,53.6451,53.731,53.6164,53.6833,17428.0
2017-06-27 11:20:00,56.23,56.27,56.13,56.15,36490.0,53.7119,53.7501,53.6164,53.6355,36490.0
2017-06-27 11:30:00,56.15,56.28,56.14,56.27,43447.0,53.6355,53.7597,53.626,53.7501,43447.0
2017-06-27 11:40:00,56.28,56.44,56.27,56.43,70220.0,53.7597,53.9125,53.7501,53.903,70220.0
2017-06-27 11:50:00,56.44,56.66,56.34,56.61,158752.0,53.9125,54.1227,53.817,54.0749,158752.0
2017-06-27 12:00:00,56.58,56.58,56.47,56.49,35894.0,54.0462,54.0462,53.9412,53.9603,35894.0
2017-06-27 12:10:00,56.49,56.52,56.27,56.29,56834.0,53.9603,53.9889,53.7501,53.7692,56834.0
2017-06-27 12:20:00,56.29,56.36,56.28,56.33,16613.0,53.7692,53.8361,53.7597,53.8074,16613.0
2017-06-27 12:30:00,56.36,56.36,56.11,56.17,35223.0,53.8361,53.8361,53.5973,53.6546,35223.0
2017-06-27 12:40:00,56.1,56.16,56.04,56.15,51110.0,53.5877,53.6451,53.5304,53.6355,51110.0
2017-06-27 12:50:00,56.17,56.23,56.07,56.12,48100.0,53.6546,53.7119,53.5591,53.6068,48100.0
2017-06-27 13:00:00,56.19,56.22,55.79,55.82,154659.0,53.6737,53.7024,53.2916,53.3203,154659.0
2017-06-27 13:10:00,55.81,55.81,55.65,55.78,77777.0,53.3107,53.3107,53.1579,53.2821,77777.0
2017-06-27 13:20:00,55.75,55.89,55.74,55.83,110440.0,53.2534,53.3871,53.2439,53.3298,110440.0
2017-06-27 13:30:00,55.82,55.83,55.31,55.35,183241.0,53.3203,53.3298,52.8331,52.8713,183241.0
2017-06-27 13:40:00,55.33,55.46,55.08,55.32,174644.0,52.8522,52.9764,52.6134,52.8427,174644.0
2017-06-27 13:50:00,55.3,55.33,55.18,55.18,41735.0,52.8236,52.8522,52.7089,52.7089,41735.0
2017-06-27 14:00:00,55.28,55.32,54.91,55.01,110567.0,52.8045,52.8427,52.451,52.5466,110567.0
2017-06-27 14:10:00,54.99,55.06,54.83,55.06,72802.0,52.5274,52.5943,52.3746,52.5943,72802.0
2017-06-27 14:20:00,55.06,55.24,54.88,55.22,63621.0,52.5943,52.7663,52.4224,52.7471,63621.0
2017-06-27 14:30:00,55.2,55.37,55.18,55.23,47281.0,52.728,52.8904,52.7089,52.7567,47281.0
2017-06-27 14:40:00,55.22,55.44,55.15,55.36,95670.0,52.7471,52.9573,52.6803,52.8809,95670.0
2017-06-27 14:50:00,55.38,55.42,55.23,55.26,31398.0,52.9,52.9382,52.7567,52.7854,31398.0
2017-06-27 15:00:00,55.23,55.36,55.1,55.19,45584.0,52.7567,52.8809,52.6325,52.7185,45584.0
2017-06-27 15:10:00,55.19,55.37,55.14,55.24,59782.0,52.7185,52.8904,52.6707,52.7663,59782.0
2017-06-27 15:20:00,55.25,55.3,54.98,55.01,55920.0,52.7758,52.8236,52.5179,52.5466,55920.0
2017-06-27 15:30:00,55.03,55.08,54.73,54.87,65562.0,52.5657,52.6134,52.2791,52.4128,65562.0
2017-06-27 15:40:00,54.87,54.92,54.7,54.74,106476.0,52.4128,52.4606,52.2504,52.2886,106476.0
2017-06-27 15:50:00,54.72,54.75,54.49,54.57,332808.0,52.2695,52.2982,52.0498,52.1263,332808.0
2017-06-28 09:30:00,55.5,55.78,55.48,55.59,266939.0,53.0146,53.2821,52.9955,53.1006,266939.0
2017-06-28 09:40:00,55.58,55.7,55.36,55.51,85522.0,53.091,53.2057,52.8809,53.0242,85522.0
2017-06-28 09:50:00,55.49,55.52,55.21,55.43,78511.0,53.0051,53.0337,52.7376,52.9477,78511.0
2017-06-28 10:00:00,55.5,56.09,55.47,55.93,255974.0,53.0146,53.5782,52.986,53.4254,255974.0
2017-06-28 10:10:00,55.93,56.43,55.87,56.38,211463.0,53.4254,53.903,53.368,53.8552,211463.0
2017-06-28 10:20:00,56.4,56.67,56.15,56.16,271448.0,53.8743,54.1322,53.6355,53.6451,271448.0
2017-06-28 10:30:00,56.19,56.44,56.06,56.23,125313.0,53.6737,53.9125,53.5495,53.7119,125313.0
2017-06-28 10:40:00,56.23,56.59,56.23,56.41,74895.0,53.7119,54.0558,53.7119,53.8839,74895.0
2017-06-28 10:50:00,56.4,56.82,56.4,56.78,168088.0,53.8743,54.2755,53.8743,54.2373,168088.0
2017-06-28 11:00:00,56.76,57.2,56.75,57.05,281221.0,54.2182,54.6385,54.2086,54.4952,281221.0
2017-06-28 11:10:00,57.09,57.18,57.05,57.07,61392.0,54.5334,54.6194,54.4952,54.5143,61392.0
2017-06-28 11:20:00,57.06,57.27,56.99,57.01,141141.0,54.5048,54.7053,54.4379,54.457,141141.0
2017-06-28 11:30:00,57.03,57.07,56.86,56.97,163737.0,54.4761,54.5143,54.3137,54.4188,163737.0
2017-06-28 11:40:00,56.98,56.98,56.8,56.9,26664.0,54.4283,54.4283,54.2564,54.3519,26664.0
2017-06-28 11:50:00,56.91,57.21,56.91,57.11,57523.0,54.3615,54.648,54.3615,54.5525,57523.0
2017-06-28 12:00:00,57.08,57.21,57.08,57.17,46167.0,54.5239,54.648,54.5239,54.6098,46167.0
2017-06-28 12:10:00,57.18,57.22,57.03,57.18,62493.0,54.6194,54.6576,54.4761,54.6194,62493.0
2017-06-28 12:20:00,57.18,57.22,57.01,57.06,18919.0,54.6194,54.6576,54.457,54.5048,18919.0
2017-06-28 12:30:00,57.08,57.17,57.0,57.15,19141.0,54.5239,54.6098,54.4474,54.5907,19141.0
2017-06-28 12:40:00,57.19,57.33,57.18,57.25,71062.0,54.6289,54.7627,54.6194,54.6862,71062.0
2017-06-28 12:50:00,57.2,57.33,57.17,57.21,62354.0,54.6385,54.7627,54.6098,54.648,62354.0
2017-06-28 13:00:00,57.25,57.35,57.19,57.19,51835.0,54.6862,54.7818,54.6289,54.6289,51835.0
2017-06-28 13:10:00,57.2,57.21,57.11,57.17,18957.0,54.6385,54.648,54.5525,54.6098,18957.0
2017-06-28 13:20:00,57.16,57.25,57.14,57.23,15962.0,54.6003,54.6862,54.5812,54.6671,15962.0
2017-06-28 13:30:00,57.23,57.33,57.18,57.27,37158.0,54.6671,54.7627,54.6194,54.7053,37158.0
2017-06-28 13:40:00,57.28,57.28,57.05,57.11,23567.0,54.7149,54.7149,54.4952,54.5525,23567.0
2017-06-28 13:50:00,57.13,57.22,57.07,57.12,19669.0,54.5716,54.6576,54.5143,54.5621,19669.0
2017-06-28 14:00:00,57.12,57.26,57.12,57.21,45881.0,54.5621,54.6958,54.5621,54.648,45881.0
2017-06-28 14:10:00,57.26,57.29,57.22,57.26,17431.0,54.6958,54.7245,54.6576,54.6958,17431.0
2017-06-28 14:20:00,57.25,57.25,57.02,57.04,58846.0,54.6862,54.6862,54.4665,54.4856,58846.0
2017-06-28 14:30:00,57.03,57.16,57.03,57.13,26957.0,54.4761,54.6003,54.4761,54.5716,26957.0
2017-06-28 14:40:00,57.11,57.14,57.06,57.14,11410.0,54.5525,54.5812,54.5048,54.5812,11410.0
2017-06-28 14:50:00,57.13,57.15,57.07,57.09,23583.0,54.5716,54.5907,54.5143,54.5334,23583.0
2017-06-28 15:00:00,57.11,57.27,57.08,57.25,51490.0,54.5525,54.7053,54.5239,54.6862,51490.0
2017-06-28 15:10:00,57.19,57.22,57.06,57.11,86134.0,54.6289,54.6576,54.5048,54.5525,86134.0
2017-06-28 15:20:00,57.1,57.18,57.08,57.12,54180.0,54.543,54.6194,54.5239,54.5621,54180.0
2017-06-28 15:30:00,57.13,57.19,56.92,56.93,90206.0,54.5716,54.6289,54.371,54.3806,90206.0
2017-06-28 15:40:00,56.93,57.03,56.83,57.01,57593.0,54.3806,54.4761,54.2851,54.457,57593.0
2017-06-28 15:50:00,57.01,57.17,56.97,57.07,175653.0,54.457,54.6098,54.4188,54.5143,175653.0
2017-06-29 09:30:00,57.35,57.46,56.84,57.08,263628.0,54.7818,54.8868,54.2946,54.5239,263628.0
2017-06-29 09:40:00,57.09,57.19,56.62,56.79,233372.0,54.5334,54.6289,54.0845,54.2468,233372.0
2017-06-29 09:50:00,56.79,56.99,56.73,56.79,170641.0,54.2468,54.4379,54.1895,54.2468,170641.0
2017-06-29 10:00:00,56.75,56.9,56.41,56.57,192446.0,54.2086,54.3519,53.8839,54.0367,192446.0
2017-06-29 10:10:00,56.56,56.56,56.05,56.39,197308.0,54.0271,54.0271,53.54,53.8648,197308.0
2017-06-29 10:20:00,56.35,56.62,56.2,56.58,109810.0,53.8265,54.0845,53.6833,54.0462,109810.0
2017-06-29 10:30:00,56.6,56.81,56.54,56.64,107833.0,54.0654,54.2659,54.008,54.1036,107833.0
2017-06-29 10:40:00,56.61,57.12,56.57,57.1,145788.0,54.0749,54.5621,54.0367,54.543,145788.0
2017-06-29 10:50:00,57.05,57.05,56.78,56.8,58698.0,54.4952,54.4952,54.2373,54.2564,58698.0
2017-06-29 11:00:00,56.84,56.92,56.62,56.65,54109.0,54.2946,54.371,54.0845,54.1131,54109.0
2017-06-29 11:10:00,56.62,56.62,56.39,56.57,98428.0,54.0845,54.0845,53.8648,54.0367,98428.0
2017-06-29 11:20:00,56.54,56.59,56.05,56.14,191643.0,54.008,54.0558,53.54,53.626,191643.0
2017-06-29 11:30:00,56.12,56.12,55.28,55.65,413868.0,53.6068,53.6068,52.8045,53.1579,413868.0
2017-06-29 11:40:00,55.68,55.76,55.44,55.66,100496.0,53.1865,53.263,52.9573,53.1674,100496.0
2017-06-29 11:50:00,55.64,55.66,55.27,55.32,122541.0,53.1483,53.1674,52.7949,52.8427,122541.0
2017-06-29 12:00:00,55.38,55.56,55.16,55.55,154399.0,52.9,53.0719,52.6898,53.0624,154399.0
2017-06-29 12:10:00,55.56,55.75,55.48,55.58,91333.0,53.0719,53.2534,52.9955,53.091,91333.0
2017-06-29 12:20:00,55.55,55.62,55.37,55.43,87714.0,53.0624,53.1292,52.8904,52.9477,87714.0
2017-06-29 12:30:00,55.39,55.49,55.22,55.23,34499.0,52.9095,53.0051,52.7471,52.7567,34499.0
2017-06-29 12:40:00,55.25,55.45,55.2,55.31,128660.0,52.7758,52.9668,52.728,52.8331,128660.0
2017-06-29 12:50:00,55.28,55.47,55.15,55.21,90702.0,52.8045,52.986,52.6803,52.7376,90702.0
2017-06-29 13:00:00,55.21,55.37,55.06,55.19,85546.0,52.7376,52.8904,52.5943,52.7185,85546.0
2017-06-29 13:10:00,55.15,55.15,54.85,54.88,138593.0,52.6803,52.6803,52.3937,52.4224,138593.0
2017-06-29 13:20:00,54.88,54.88,54.25,54.34,162330.0,52.4224,52.4224,51.8206,51.9066,162330.0
2017-06-29 13:30:00,54.35,54.84,54.32,54.77,120661.0,51.9161,52.3842,51.8875,52.3173,120661.0
2017-06-29 13:40:00,54.79,54.9,54.65,54.84,61170.0,52.3364,52.4415,52.2027,52.3842,61170.0
2017-06-29 13:50:00,54.8,55.0,54.75,54.93,49151.0,52.346,52.537,52.2982,52.4701,49151.0
2017-06-29 14:00:00,54.93,55.22,54.87,55.11,67626.0,52.4701,52.7471,52.4128,52.6421,67626.0
2017-06-29 14:10:00,55.1,55.35,55.03,55.31,46699.0,52.6325,52.8713,52.5657,52.8331,46699.0
2017-06-29 14:20:00,55.32,55.71,55.26,55.64,87448.0,52.8427,53.2152,52.7854,53.1483,87448.0
2017-06-29 14:30:00,55.65,55.65,55.43,55.58,92233.0,53.1579,53.1579,52.9477,53.091,92233.0
2017-06-29 14:40:00,55.59,55.71,55.45,55.46,55108.0,53.1006,53.2152,52.9668,52.9764,55108.0
2017-06-29 14:50:00,55.46,55.62,55.41,55.52,41754.0,52.9764,53.1292,52.9286,53.0337,41754.0
2017-06-29 15:00:00,55.55,55.78,55.53,55.62,124067.0,53.0624,53.2821,53.0433,53.1292,124067.0
2017-06-29 15:10:00,55.61,55.82,55.47,55.74,88241.0,53.1197,53.3203,52.986,53.2439,88241.0
2017-06-29 15:20:00,55.76,55.77,55.48,55.56,56732.0,53.263,53.2725,52.9955,53.0719,56732.0
2017-06-29 15:30:00,55.55,56.0,55.51,55.99,102101.0,53.0624,53.4922,53.0242,53.4827,102101.0
2017-06-29 15:40:00,55.98,56.01,55.86,55.98,150041.0,53.4731,53.5018,53.3585,53.4731,150041.0
2017-06-29 15:50:00,55.98,56.25,55.98,56.03,288455.0,53.4731,53.731,53.4731,53.5209,288455.0
2017-06-30 09:30:00,56.15,56.45,56.09,56.28,208443.0,53.6355,53.9221,53.5782,53.7597,208443.0
2017-06-30 09:40:00,56.26,56.44,56.2,56.3,209404.0,53.7406,53.9125,53.6833,53.7788,209404.0
2017-06-30 09:50:00,56.3,56.32,55.85,55.94,89734.0,53.7788,53.7979,53.3489,53.4349,89734.0
2017-06-30 10:00:00,55.94,56.05,55.77,55.85,95235.0,53.4349,53.54,53.2725,53.3489,95235.0
2017-06-30 10:10:00,55.83,55.85,55.58,55.71,61114.0,53.3298,53.3489,53.091,53.2152,61114.0
2017-06-30 10:20:00,55.7,56.0,55.66,55.85,126793.0,53.2057,53.4922,53.1674,53.3489,126793.0
2017-06-30 10:30:00,55.87,56.16,55.86,56.01,52072.0,53.368,53.6451,53.3585,53.5018,52072.0
2017-06-30 10:40:00,56.0,56.18,55.81,55.83,47764.0,53.4922,53.6642,53.3107,53.3298,47764.0
2017-06-30 10:50:00,55.86,55.99,55.71,55.87,70172.0,53.3585,53.4827,53.2152,53.368,70172.0
2017-06-30 11:00:00,55.89,56.07,55.84,55.84,60000.0,53.3871,53.5591,53.3394,53.3394,60000.0
2017-06-30 11:10:00,55.9,56.02,55.83,55.88,39614.0,53.3967,53.5113,53.3298,53.3776,39614.0
2017-06-30 11:20:00,55.88,56.04,55.66,55.66,35400.0,53.3776,53.5304,53.1674,53.1674,35400.0
2017-06-30 11:30:00,55.65,55.79,55.63,55.77,54397.0,53.1579,53.2916,53.1388,53.2725,54397.0
2017-06-30 11:40:00,55.75,55.89,55.72,55.88,37476.0,53.2534,53.3871,53.2248,53.3776,37476.0
2017-06-30 11:50:00,55.88,56.1,55.86,56.05,49103.0,53.3776,53.5877,53.3585,53.54,49103.0
2017-06-30 12:00:00,56.02,56.12,55.97,56.09,27167.0,53.5113,53.6068,53.4636,53.5782,27167.0
2017-06-30 12:10:00,56.06,56.06,55.87,55.92,45836.0,53.5495,53.5495,53.368,53.4158,45836.0
2017-06-30 12:20:00,55.91,55.96,55.86,55.88,10524.0,53.4062,53.454,53.3585,53.3776,10524.0
2017-06-30 12:30:00,55.89,56.0,55.85,55.96,23233.0,53.3871,53.4922,53.3489,53.454,23233.0
2017-06-30 12:40:00,55.98,55.99,55.83,55.84,30095.0,53.4731,53.4827,53.3298,53.3394,30095.0
2017-06-30 12:50:00,55.85,55.92,55.81,55.9,14173.0,53.3489,53.4158,53.3107,53.3967,14173.0
2017-06-30 13:00:00,55.91,56.14,55.91,56.14,21923.0,53.4062,53.626,53.4062,53.626,21923.0
2017-06-30 13:10:00,56.1,56.22,56.08,56.22,27613.0,53.5877,53.7024,53.5686,53.7024,27613.0
2017-06-30 13:20:00,56.2,56.32,56.18,56.26,25543.0,53.6833,53.7979,53.6642,53.7406,25543.0
2017-06-30 13:30:00,56.27,56.32,56.16,56.27,30711.0,53.7501,53.7979,53.6451,53.7501,30711.0
2017-06-30 13:40:00,56.22,56.35,56.22,56.31,31399.0,53.7024,53.8265,53.7024,53.7883,31399.0
2017-06-30 13:50:00,56.33,56.33,56.22,56.22,23405.0,53.8074,53.8074,53.7024,53.7024,23405.0
2017-06-30 14:00:00,56.2,56.25,56.11,56.22,22901.0,53.6833,53.731,53.5973,53.7024,22901.0
2017-06-30 14:10:00,56.25,56.32,56.19,56.27,32594.0,53.731,53.7979,53.6737,53.7501,32594.0
2017-06-30 14:20:00,56.27,56.41,56.25,56.35,51710.0,53.7501,53.8839,53.731,53.8265,51710.0
2017-06-30 14:30:00,56.36,56.43,56.34,56.34,51343.0,53.8361,53.903,53.817,53.817,51343.0
2017-06-30 14:40:00,56.31,56.39,56.25,56.39,28369.0,53.7883,53.8648,53.731,53.8648,28369.0
2017-06-30 14:50:00,56.38,56.6,56.35,56.5,194558.0,53.8552,54.0654,53.8265,53.9698,194558.0
2017-06-30 15:00:00,56.52,56.55,56.43,56.44,33555.0,53.9889,54.0176,53.903,53.9125,33555.0
2017-06-30 15:10:00,56.4,56.4,56.31,56.39,30427.0,53.8743,53.8743,53.7883,53.8648,30427.0
2017-06-30 15:20:00,56.35,56.45,56.33,56.4,43258.0,53.8265,53.9221,53.8074,53.8743,43258.0
2017-06-30 15:30:00,56.38,56.43,56.31,56.37,47871.0,53.8552,53.903,53.7883,53.8457,47871.0
2017-06-30 15:40:00,56.38,56.5,56.38,56.47,81827.0,53.8552,53.9698,53.8552,53.9412,81827.0
2017-06-30 15:50:00,56.48,56.62,55.75,55.78,493420.0,53.9507,54.0845,53.2534,53.2821,493420.0
2017-07-03 09:30:00,56.23,56.73,56.2,56.64,459025.0,53.7119,54.1895,53.6833,54.1036,459025.0
2017-07-03 09:40:00,56.66,56.93,56.66,56.86,231484.0,54.1227,54.3806,54.1227,54.3137,231484.0
2017-07-03 09:50:00,56.86,56.86,56.57,56.61,57066.0,54.3137,54.3137,54.0367,54.0749,57066.0
2017-07-03 10:00:00,56.64,56.92,56.6,56.92,117670.0,54.1036,54.371,54.0654,54.371,117670.0
2017-07-03 10:10:00,56.88,57.25,56.76,56.98,248639.0,54.3328,54.6862,54.2182,54.4283,248639.0
2017-07-03 10:20:00,56.99,57.07,56.72,56.92,96391.0,54.4379,54.5143,54.18,54.371,96391.0
2017-07-03 10:30:00,56.95,57.02,56.76,57.02,71995.0,54.3997,54.4665,54.2182,54.4665,71995.0
2017-07-03 10:40:00,57.0,57.19,56.98,57.09,87062.0,54.4474,54.6289,54.4283,54.5334,87062.0
2017-07-03 10:50:00,57.07,57.07,56.78,56.78,90705.0,54.5143,54.5143,54.2373,54.2373,90705.0
2017-07-03 11:00:00,56.79,56.91,56.65,56.7,120572.0,54.2468,54.3615,54.1131,54.1609,120572.0
2017-07-03 11:10:00,56.73,56.96,56.73,56.93,50679.0,54.1895,54.4092,54.1895,54.3806,50679.0
2017-07-03 11:20:00,56.93,57.35,56.91,57.27,150839.0,54.3806,54.7818,54.3615,54.7053,150839.0
2017-07-03 11:30:00,57.29,57.37,57.14,57.32,80597.0,54.7245,54.8009,54.5812,54.7531,80597.0
2017-07-03 11:40:00,57.34,57.41,57.23,57.4,45043.0,54.7722,54.8391,54.6671,54.8295,45043.0
2017-07-03 11:50:00,57.38,57.4,57.22,57.26,29565.0,54.8104,54.8295,54.6576,54.6958,29565.0
2017-07-03 12:00:00,57.29,57.33,56.92,57.02,73826.0,54.7245,54.7627,54.371,54.4665,73826.0
2017-07-03 12:10:00,57.01,57.01,56.75,56.98,48511.0,54.457,54.457,54.2086,54.4283,48511.0
2017-07-03 12:20:00,56.98,57.1,56.9,57.1,30609.0,54.4283,54.543,54.3519,54.543,30609.0
2017-07-03 12:30:00,57.09,57.22,56.96,57.22,31883.0,54.5334,54.6576,54.4092,54.6576,31883.0
2017-07-03 12:40:00,57.24,57.59,57.2,57.44,158740.0,54.6767,55.011,54.6385,54.8677,158740.0
2017-07-03 12:50:00,57.44,57.56,57.12,57.12,165208.0,54.8677,54.9824,54.5621,54.5621,165208.0
2017-07-05 09:30:00,56.65,56.82,56.04,56.14,295821.0,54.1131,54.2755,53.5304,53.626,295821.0
2017-07-05 09:40:00,56.09,56.27,55.81,56.19,286258.0,53.5782,53.7501,53.3107,53.6737,286258.0
2017-07-05 09:50:00,56.18,56.32,55.97,56.24,146305.0,53.6642,53.7979,53.4636,53.7215,146305.0
2017-07-05 10:00:00,56.21,56.27,55.85,55.94,70256.0,53.6928,53.7501,53.3489,53.4349,70256.0
2017-07-05 10:10:00,55.9,55.98,55.65,55.91,124391.0,53.3967,53.4731,53.1579,53.4062,124391.0
2017-07-05 10:20:00,55.92,56.01,55.55,55.83,198701.0,53.4158,53.5018,53.0624,53.3298,198701.0
2017-07-05 10:30:00,55.85,56.27,55.75,56.25,160822.0,53.3489,53.7501,53.2534,53.731,160822.0
2017-07-05 10:40:00,56.26,56.64,56.22,56.26,276838.0,53.7406,54.1036,53.7024,53.7406,276838.0
2017-07-05 10:50:00,56.25,56.38,56.08,56.13,114584.0,53.731,53.8552,53.5686,53.6164,114584.0
2017-07-05 11:00:00,56.14,56.28,56.06,56.25,137737.0,53.626,53.7597,53.5495,53.731,137737.0
2017-07-05 11:10:00,56.25,56.33,56.11,56.2,94722.0,53.731,53.8074,53.5973,53.6833,94722.0
2017-07-05 11:20:00,56.2,56.22,55.9,55.95,189088.0,53.6833,53.7024,53.3967,53.4445,189088.0
2017-07-05 11:30:00,55.96,55.99,55.68,55.85,102931.0,53.454,53.4827,53.1865,53.3489,102931.0
2017-07-05 11:40:00,55.84,55.93,55.73,55.82,54893.0,53.3394,53.4254,53.2343,53.3203,54893.0
2017-07-05 11:50:00,55.79,55.91,55.68,55.7,88151.0,53.2916,53.4062,53.1865,53.2057,88151.0
2017-07-05 12:00:00,55.72,55.74,55.47,55.57,160673.0,53.2248,53.2439,52.986,53.0815,160673.0
2017-07-05 12:10:00,55.57,55.85,55.49,55.82,98621.0,53.0815,53.3489,53.0051,53.3203,98621.0
2017-07-05 12:20:00,55.83,55.94,55.8,55.87,79222.0,53.3298,53.4349,53.3012,53.368,79222.0
2017-07-05 12:30:00,55.88,56.19,55.88,56.15,81492.0,53.3776,53.6737,53.3776,53.6355,81492.0
2017-07-05 12:40:00,56.12,56.26,56.1,56.13,37558.0,53.6068,53.7406,53.5877,53.6164,37558.0
2017-07-05 12:50:00,56.12,56.28,56.12,56.2,37241.0,53.6068,53.7597,53.6068,53.6833,37241.0
2017-07-05 13:00:00,56.18,56.32,56.16,56.3,50343.0,53.6642,53.7979,53.6451,53.7788,50343.0
2017-07-05 13:10:00,56.24,56.47,56.24,56.42,88468.0,53.7215,53.9412,53.7215,53.8934,88468.0
2017-07-05 13:20:00,56.4,56.52,56.34,56.37,33390.0,53.8743,53.9889,53.817,53.8457,33390.0
2017-07-05 13:30:00,56.41,56.57,56.34,56.57,28992.0,53.8839,54.0367,53.817,54.0367,28992.0
2017-07-05 13:40:00,56.53,56.59,56.39,56.39,20455.0,53.9985,54.0558,53.8648,53.8648,20455.0
2017-07-05 13:50:00,56.39,56.44,56.24,56.27,7383.0,53.8648,53.9125,53.7215,53.7501,7383.0
2017-07-05 14:00:00,56.35,56.49,56.16,56.29,45907.0,53.8265,53.9603,53.6451,53.7692,45907.0
2017-07-05 14:10:00,56.27,56.51,56.27,56.38,24743.0,53.7501,53.9794,53.7501,53.8552,24743.0
2017-07-05 14:20:00,56.37,56.52,56.36,56.39,37601.0,53.8457,53.9889,53.8361,53.8648,37601.0
2017-07-05 14:30:00,56.35,56.52,56.33,56.48,20833.0,53.8265,53.9889,53.8074,53.9507,20833.0
2017-07-05 14:40:00,56.5,56.5,56.04,56.05,70292.0,53.9698,53.9698,53.5304,53.54,70292.0
2017-07-05 14:50:00,56.06,56.23,55.95,55.97,56930.0,53.5495,53.7119,53.4445,53.4636,56930.0
2017-07-05 15:00:00,55.99,56.08,55.82,56.03,81086.0,53.4827,53.5686,53.3203,53.5209,81086.0
2017-07-05 15:10:00,56.05,56.15,56.04,56.15,27939.0,53.54,53.6355,53.5304,53.6355,27939.0
2017-07-05 15:20:00,56.18,56.39,56.13,56.28,59211.0,53.6642,53.8648,53.6164,53.7597,59211.0
2017-07-05 15:30:00,56.3,56.51,56.28,56.48,93395.0,53.7788,53.9794,53.7597,53.9507,93395.0
2017-07-05 15:40:00,56.48,56.6,56.47,56.5,106570.0,53.9507,54.0654,53.9412,53.9698,106570.0
2017-07-05 15:50:00,56.49,56.56,56.38,56.53,153592.0,53.9603,54.0271,53.8552,53.9985,153592.0
2017-07-06 09:30:00,55.34,55.49,54.9,55.25,478915.0,52.8618,53.0051,52.4415,52.7758,478915.0
2017-07-06 09:40:00,55.24,55.4,54.93,55.05,312243.0,52.7663,52.9191,52.4701,52.5848,312243.0
2017-07-06 09:50:00,55.05,55.24,54.75,54.92,293928.0,52.5848,52.7663,52.2982,52.4606,293928.0
2017-07-06 10:00:00,54.84,54.97,54.59,54.8,209257.0,52.3842,52.5083,52.1454,52.346,209257.0
2017-07-06 10:10:00,54.79,55.09,54.75,54.94,123023.0,52.3364,52.623,52.2982,52.4797,123023.0
2017-07-06 10:20:00,54.9,55.07,54.8,54.99,76878.0,52.4415,52.6039,52.346,52.5274,76878.0
2017-07-06 10:30:00,55.0,55.1,54.82,55.09,71716.0,52.537,52.6325,52.3651,52.623,71716.0
2017-07-06 10:40:00,55.12,55.31,55.06,55.09,124758.0,52.6516,52.8331,52.5943,52.623,124758.0
2017-07-06 10:50:00,55.14,55.14,54.87,55.01,57676.0,52.6707,52.6707,52.4128,52.5466,57676.0
2017-07-06 11:00:00,55.05,55.92,55.05,55.63,285957.0,52.5848,53.4158,52.5848,53.1388,285957.0
2017-07-06 11:10:00,55.63,55.64,55.34,55.4,74572.0,53.1388,53.1483,52.8618,52.9191,74572.0
2017-07-06 11:20:00,55.46,55.66,55.32,55.6,80983.0,52.9764,53.1674,52.8427,53.1101,80983.0
2017-07-06 11:30:00,55.66,55.75,55.55,55.75,43013.0,53.1674,53.2534,53.0624,53.2534,43013.0
2017-07-06 11:40:00,55.75,55.84,55.58,55.59,48226.0,53.2534,53.3394,53.091,53.1006,48226.0
2017-07-06 11:50:00,55.59,55.72,55.55,55.68,36534.0,53.1006,53.2248,53.0624,53.1865,36534.0
2017-07-06 12:00:00,55.68,55.81,55.67,55.72,38738.0,53.1865,53.3107,53.177,53.2248,38738.0
2017-07-06 12:10:00,55.72,55.75,55.59,55.59,24843.0,53.2248,53.2534,53.1006,53.1006,24843.0
2017-07-06 12:20:00,55.67,55.73,55.6,55.6,11210.0,53.177,53.2343,53.1101,53.1101,11210.0
2017-07-06 12:30:00,55.57,55.75,55.55,55.74,16653.0,53.0815,53.2534,53.0624,53.2439,16653.0
2017-07-06 12:40:00,55.75,55.77,55.62,55.68,20187.0,53.2534,53.2725,53.1292,53.1865,20187.0
2017-07-06 12:50:00,55.63,55.63,55.45,55.53,61186.0,53.1388,53.1388,52.9668,53.0433,61186.0
2017-07-06 13:00:00,55.54,55.56,55.33,55.33,30407.0,53.0528,53.0719,52.8522,52.8522,30407.0
2017-07-06 13:10:00,55.3,55.62,55.2,55.59,62820.0,52.8236,53.1292,52.728,53.1006,62820.0
2017-07-06 13:20:00,55.59,55.61,55.5,55.59,9953.0,53.1006,53.1197,53.0146,53.1006,9953.0
2017-07-06 13:30:00,55.54,55.54,55.32,55.32,11528.0,53.0528,53.0528,52.8427,52.8427,11528.0
2017-07-06 13:40:00,55.3,55.32,55.04,55.13,81056.0,52.8236,52.8427,52.5752,52.6612,81056.0
2017-07-06 13:50:00,55.12,55.25,55.11,55.12,36151.0,52.6516,52.7758,52.6421,52.6516,36151.0
2017-07-06 14:00:00,55.11,55.14,54.9,54.94,104352.0,52.6421,52.6707,52.4415,52.4797,104352.0
2017-07-06 14:10:00,54.92,54.99,54.78,54.9,94148.0,52.4606,52.5274,52.3269,52.4415,94148.0
2017-07-06 14:20:00,54.89,55.0,54.87,54.98,118316.0,52.4319,52.537,52.4128,52.5179,118316.0
2017-07-06 14:30:00,54.97,54.97,54.73,54.76,106658.0,52.5083,52.5083,52.2791,52.3077,106658.0
2017-07-06 14:40:00,54.77,54.81,54.66,54.8,91045.0,52.3173,52.3555,52.2122,52.346,91045.0
2017-07-06 14:50:00,54.79,54.87,54.65,54.86,58771.0,52.3364,52.4128,52.2027,52.4033,58771.0
2017-07-06 15:00:00,54.85,54.85,54.62,54.8,62562.0,52.3937,52.3937,52.174,52.346,62562.0
2017-07-06 15:10:00,54.75,54.76,54.59,54.72,61564.0,52.2982,52.3077,52.1454,52.2695,61564.0
2017-07-06 15:20:00,54.7,54.7,54.3,54.3,187296.0,52.2504,52.2504,51.8683,51.8683,187296.0
2017-07-06 15:30:00,54.32,54.33,53.95,54.1,203384.0,51.8875,51.897,51.534,51.6773,203384.0
2017-07-06 15:40:00,54.1,54.19,53.98,54.12,163957.0,51.6773,51.7633,51.5627,51.6964,163957.0
2017-07-06 15:50:00,54.11,54.37,53.97,54.29,386785.0,51.6869,51.9352,51.5531,51.8588,386785.0
2017-07-07 09:30:00,54.65,54.81,54.35,54.59,239438.0,52.2027,52.3555,51.9161,52.1454,239438.0
2017-07-07 09:40:00,54.56,54.75,54.42,54.73,130072.0,52.1167,52.2982,51.983,52.2791,130072.0
2017-07-07 09:50:00,54.75,55.15,54.75,54.98,288138.0,52.2982,52.6803,52.2982,52.5179,288138.0
2017-07-07 10:00:00,54.97,55.02,54.62,54.64,89238.0,52.5083,52.5561,52.174,52.1931,89238.0
2017-07-07 10:10:00,54.6,54.9,54.56,54.65,109608.0,52.1549,52.4415,52.1167,52.2027,109608.0
2017-07-07 10:20:00,54.66,54.9,54.56,54.7,83368.0,52.2122,52.4415,52.1167,52.2504,83368.0
2017-07-07 10:30:00,54.74,54.85,54.56,54.56,44888.0,52.2886,52.3937,52.1167,52.1167,44888.0
2017-07-07 10:40:00,54.58,54.92,54.58,54.88,51939.0,52.1358,52.4606,52.1358,52.4224,51939.0
2017-07-07 10:50:00,54.84,54.91,54.55,54.68,66626.0,52.3842,52.451,52.1072,52.2313,66626.0
2017-07-07 11:00:00,54.67,54.81,54.62,54.71,57224.0,52.2218,52.3555,52.174,52.26,57224.0
2017-07-07 11:10:00,54.7,54.79,54.65,54.68,59833.0,52.2504,52.3364,52.2027,52.2313,59833.0
2017-07-07 11:20:00,54.67,55.09,54.64,55.05,83034.0,52.2218,52.623,52.1931,52.5848,83034.0
2017-07-07 11:30:00,55.09,55.65,55.09,55.52,367989.0,52.623,53.1579,52.623,53.0337,367989.0
2017-07-07 11:40:00,55.53,55.6,55.48,55.54,72595.0,53.0433,53.1101,52.9955,53.0528,72595.0
2017-07-07 11:50:00,55.56,55.6,55.39,55.41,40056.0,53.0719,53.1101,52.9095,52.9286,40056.0
2017-07-07 12:00:00,55.44,55.66,55.44,55.54,57105.0,52.9573,53.1674,52.9573,53.0528,57105.0
2017-07-07 12:10:00,55.54,55.85,55.54,55.73,197407.0,53.0528,53.3489,53.0528,53.2343,197407.0
2017-07-07 12:20:00,55.76,55.77,55.66,55.74,49741.0,53.263,53.2725,53.1674,53.2439,49741.0
2017-07-07 12:30:00,55.75,55.82,55.7,55.7,21379.0,53.2534,53.3203,53.2057,53.2057,21379.0
2017-07-07 12:40:00,55.67,55.76,55.63,55.64,16883.0,53.177,53.263,53.1388,53.1483,16883.0
2017-07-07 12:50:00,55.64,55.73,55.63,55.64,29035.0,53.1483,53.2343,53.1388,53.1483,29035.0
2017-07-07 13:00:00,55.68,55.8,55.68,55.68,22249.0,53.1865,53.3012,53.1865,53.1865,22249.0
2017-07-07 13:10:00,55.68,55.68,55.58,55.6,25653.0,53.1865,53.1865,53.091,53.1101,25653.0
2017-07-07 13:20:00,55.58,55.58,55.51,55.56,27381.0,53.091,53.091,53.0242,53.0719,27381.0
2017-07-07 13:30:00,55.55,55.67,55.55,55.65,11546.0,53.0624,53.177,53.0624,53.1579,11546.0
2017-07-07 13:40:00,55.63,55.71,55.54,55.54,28186.0,53.1388,53.2152,53.0528,53.0528,28186.0
2017-07-07 13:50:00,55.53,55.53,55.4,55.5,41774.0,53.0433,53.0433,52.9191,53.0146,41774.0
2017-07-07 14:00:00,55.52,55.61,55.46,55.59,23832.0,53.0337,53.1197,52.9764,53.1006,23832.0
2017-07-07 14:10:00,55.56,55.74,55.53,55.61,32285.0,53.0719,53.2439,53.0433,53.1197,32285.0
2017-07-07 14:20:00,55.6,55.61,55.48,55.49,21468.0,53.1101,53.1197,52.9955,53.0051,21468.0
2017-07-07 14:30:00,55.48,55.58,55.45,55.46,14380.0,52.9955,53.091,52.9668,52.9764,14380.0
2017-07-07 14:40:00,55.45,55.6,55.45,55.52,13607.0,52.9668,53.1101,52.9668,53.0337,13607.0
2017-07-07 14:50:00,55.54,55.65,55.52,55.53,21513.0,53.0528,53.1579,53.0337,53.0433,21513.0
2017-07-07 15:00:00,55.51,55.61,55.46,55.52,45051.0,53.0242,53.1197,52.9764,53.0337,45051.0
2017-07-07 15:10:00,55.56,55.69,55.51,55.66,57940.0,53.0719,53.1961,53.0242,53.1674,57940.0
2017-07-07 15:20:00,55.68,55.73,55.6,55.71,57440.0,53.1865,53.2343,53.1101,53.2152,57440.0
2017-07-07 15:30:00,55.69,55.81,55.64,55.78,70350.0,53.1961,53.3107,53.1483,53.2821,70350.0
2017-07-07 15:40:00,55.79,55.85,55.74,55.79,128799.0,53.2916,53.3489,53.2439,53.2916,128799.0
2017-07-07 15:50:00,55.8,56.06,55.76,55.84,397163.0,53.3012,53.5495,53.263,53.3394,397163.0
2017-07-10 09:30:00,55.21,55.38,54.95,55.36,412827.0,52.7376,52.9,52.4892,52.8809,412827.0
2017-07-10 09:40:00,55.32,55.49,55.2,55.41,184961.0,52.8427,53.0051,52.728,52.9286,184961.0
2017-07-10 09:50:00,55.41,55.42,54.79,54.81,187302.0,52.9286,52.9382,52.3364,52.3555,187302.0
2017-07-10 10:00:00,54.8,55.13,54.77,54.93,87485.0,52.346,52.6612,52.3173,52.4701,87485.0
2017-07-10 10:10:00,54.96,55.02,54.56,54.68,208473.0,52.4988,52.5561,52.1167,52.2313,208473.0
2017-07-10 10:20:00,54.72,55.04,54.71,54.94,187302.0,52.2695,52.5752,52.26,52.4797,187302.0
2017-07-10 10:30:00,54.93,55.12,54.68,54.81,77737.0,52.4701,52.6516,52.2313,52.3555,77737.0
2017-07-10 10:40:00,54.83,55.02,54.76,54.78,72849.0,52.3746,52.5561,52.3077,52.3269,72849.0
2017-07-10 10:50:00,54.78,55.02,54.75,54.97,67589.0,52.3269,52.5561,52.2982,52.5083,67589.0
2017-07-10 11:00:00,54.96,55.12,54.88,55.07,52181.0,52.4988,52.6516,52.4224,52.6039,52181.0
2017-07-10 11:10:00,55.06,55.25,55.03,55.15,64949.0,52.5943,52.7758,52.5657,52.6803,64949.0
2017-07-10 11:20:00,55.16,55.2,55.07,55.07,31105.0,52.6898,52.728,52.6039,52.6039,31105.0
2017-07-10 11:30:00,55.06,55.31,55.04,55.24,65439.0,52.5943,52.8331,52.5752,52.7663,65439.0
2017-07-10 11:40:00,55.28,55.45,55.21,55.4,79068.0,52.8045,52.9668,52.7376,52.9191,79068.0
2017-07-10 11:50:00,55.42,55.58,55.38,55.57,95176.0,52.9382,53.091,52.9,53.0815,95176.0
2017-07-10 12:00:00,55.57,55.85,55.56,55.69,178892.0,53.0815,53.3489,53.0719,53.1961,178892.0
2017-07-10 12:10:00,55.68,55.83,55.68,55.83,119797.0,53.1865,53.3298,53.1865,53.3298,119797.0
2017-07-10 12:20:00,55.82,55.94,55.82,55.86,57920.0,53.3203,53.4349,53.3203,53.3585,57920.0
2017-07-10 12:30:00,55.87,56.04,55.84,55.93,121433.0,53.368,53.5304,53.3394,53.4254,121433.0
2017-07-10 12:40:00,55.92,55.97,55.87,55.97,18345.0,53.4158,53.4636,53.368,53.4636,18345.0
2017-07-10 12:50:00,55.96,56.17,55.96,56.16,63917.0,53.454,53.6546,53.454,53.6451,63917.0
2017-07-10 13:00:00,56.16,56.34,56.13,56.26,88692.0,53.6451,53.817,53.6164,53.7406,88692.0
2017-07-10 13:10:00,56.28,56.29,56.01,56.03,26819.0,53.7597,53.7692,53.5018,53.5209,26819.0
2017-07-10 13:20:00,56.03,56.06,55.94,55.98,18390.0,53.5209,53.5495,53.4349,53.4731,18390.0
2017-07-10 13:30:00,56.01,56.02,55.78,55.82,31890.0,53.5018,53.5113,53.2821,53.3203,31890.0
2017-07-10 13:40:00,55.83,55.97,55.82,55.84,21824.0,53.3298,53.4636,53.3203,53.3394,21824.0
2017-07-10 13:50:00,55.85,56.01,55.85,55.89,48761.0,53.3489,53.5018,53.3489,53.3871,48761.0
2017-07-10 14:00:00,55.92,55.95,55.85,55.85,31282.0,53.4158,53.4445,53.3489,53.3489,31282.0
2017-07-10 14:10:00,55.86,56.0,55.85,55.88,41451.0,53.3585,53.4922,53.3489,53.3776,41451.0
2017-07-10 14:20:00,55.89,55.98,55.68,55.68,39721.0,53.3871,53.4731,53.1865,53.1865,39721.0
2017-07-10 14:30:00,55.66,55.66,55.56,55.56,36073.0,53.1674,53.1674,53.0719,53.0719,36073.0
2017-07-10 14:40:00,55.56,55.65,55.48,55.54,35924.0,53.0719,53.1579,52.9955,53.0528,35924.0
2017-07-10 14:50:00,55.52,55.56,55.38,55.46,59179.0,53.0337,53.0719,52.9,52.9764,59179.0
2017-07-10 15:00:00,55.45,55.5,55.41,55.45,45385.0,52.9668,53.0146,52.9286,52.9668,45385.0
2017-07-10 15:10:00,55.39,55.42,55.1,55.18,94457.0,52.9095,52.9382,52.6325,52.7089,94457.0
2017-07-10 15:20:00,55.19,55.29,55.16,55.26,34089.0,52.7185,52.814,52.6898,52.7854,34089.0
2017-07-10 15:30:00,55.26,55.46,55.2,55.39,62176.0,52.7854,52.9764,52.728,52.9095,62176.0
2017-07-10 15:40:00,55.38,55.53,55.22,55.27,87466.0,52.9,53.0433,52.7471,52.7949,87466.0
2017-07-10 15:50:00,55.25,55.29,54.98,55.15,238220.0,52.7758,52.814,52.5179,52.6803,238220.0
2017-07-11 09:30:00,55.0,55.32,54.75,54.8,245975.0,52.537,52.8427,52.2982,52.346,245975.0
2017-07-11 09:40:00,54.78,55.24,54.7,55.05,169928.0,52.3269,52.7663,52.2504,52.5848,169928.0
2017-07-11 09:50:00,55.09,55.33,55.08,55.19,118697.0,52.623,52.8522,52.6134,52.7185,118697.0
2017-07-11 10:00:00,55.17,55.34,55.12,55.17,86508.0,52.6994,52.8618,52.6516,52.6994,86508.0
2017-07-11 10:10:00,55.18,55.39,55.14,55.26,103286.0,52.7089,52.9095,52.6707,52.7854,103286.0
2017-07-11 10:20:00,55.24,55.31,55.02,55.25,113355.0,52.7663,52.8331,52.5561,52.7758,113355.0
2017-07-11 10:30:00,55.26,55.55,55.19,55.45,92767.0,52.7854,53.0624,52.7185,52.9668,92767.0
2017-07-11 10:40:00,55.46,55.55,55.4,55.45,45177.0,52.9764,53.0624,52.9191,52.9668,45177.0
2017-07-11 10:50:00,55.48,55.71,55.41,55.7,115687.0,52.9955,53.2152,52.9286,53.2057,115687.0
2017-07-11 11:00:00,55.7,55.72,55.52,55.65,58361.0,53.2057,53.2248,53.0337,53.1579,58361.0
2017-07-11 11:10:00,55.66,55.66,55.25,55.32,48469.0,53.1674,53.1674,52.7758,52.8427,48469.0
2017-07-11 11:20:00,55.3,55.31,54.1,54.35,444054.0,52.8236,52.8331,51.6773,51.9161,444054.0
2017-07-11 11:30:00,54.33,55.11,54.27,54.98,251351.0,51.897,52.6421,51.8397,52.5179,251351.0
2017-07-11 11:40:00,55.0,55.28,54.96,55.22,153040.0,52.537,52.8045,52.4988,52.7471,153040.0
2017-07-11 11:50:00,55.24,55.45,55.23,55.3,65039.0,52.7663,52.9668,52.7567,52.8236,65039.0
2017-07-11 12:00:00,55.37,55.49,55.36,55.47,102068.0,52.8904,53.0051,52.8809,52.986,102068.0
2017-07-11 12:10:00,55.46,55.53,55.32,55.37,50734.0,52.9764,53.0433,52.8427,52.8904,50734.0
2017-07-11 12:20:00,55.35,55.43,55.14,55.35,63199.0,52.8713,52.9477,52.6707,52.8713,63199.0
2017-07-11 12:30:00,55.35,55.43,55.29,55.3,21073.0,52.8713,52.9477,52.814,52.8236,21073.0
2017-07-11 12:40:00,55.27,55.46,55.23,55.44,30927.0,52.7949,52.9764,52.7567,52.9573,30927.0
2017-07-11 12:50:00,55.45,55.54,55.28,55.31,68173.0,52.9668,53.0528,52.8045,52.8331,68173.0
2017-07-11 13:00:00,55.33,55.45,55.33,55.35,27190.0,52.8522,52.9668,52.8522,52.8713,27190.0
2017-07-11 13:10:00,55.34,55.37,55.23,55.33,8631.0,52.8618,52.8904,52.7567,52.8522,8631.0
2017-07-11 13:20:00,55.33,55.34,55.14,55.19,27546.0,52.8522,52.8618,52.6707,52.7185,27546.0
2017-07-11 13:30:00,55.15,55.2,55.02,55.14,48142.0,52.6803,52.728,52.5561,52.6707,48142.0
2017-07-11 13:40:00,55.14,55.44,55.14,55.38,41266.0,52.6707,52.9573,52.6707,52.9,41266.0
2017-07-11 13:50:00,55.4,55.42,55.3,55.33,32031.0,52.9191,52.9382,52.8236,52.8522,32031.0
2017-07-11 14:00:00,55.36,55.44,55.25,55.28,33924.0,52.8809,52.9573,52.7758,52.8045,33924.0
2017-07-11 14:10:00,55.33,55.37,55.23,55.23,18315.0,52.8522,52.8904,52.7567,52.7567,18315.0
2017-07-11 14:20:00,55.25,55.4,55.22,55.4,18444.0,52.7758,52.9191,52.7471,52.9191,18444.0
2017-07-11 14:30:00,55.4,55.44,55.28,55.28,15984.0,52.9191,52.9573,52.8045,52.8045,15984.0
2017-07-11 14:40:00,55.26,55.33,55.18,55.18,35681.0,52.7854,52.8522,52.7089,52.7089,35681.0
2017-07-11 14:50:00,55.17,55.35,55.16,55.35,21543.0,52.6994,52.8713,52.6898,52.8713,21543.0
2017-07-11 15:00:00,55.34,55.47,55.34,55.45,40034.0,52.8618,52.986,52.8618,52.9668,40034.0
2017-07-11 15:10:00,55.46,55.5,55.38,55.4,27724.0,52.9764,53.0146,52.9,52.9191,27724.0
2017-07-11 15:20:00,55.4,55.51,55.4,55.49,51240.0,52.9191,53.0242,52.9191,53.0051,51240.0
2017-07-11 15:30:00,55.47,55.68,55.47,55.56,106230.0,52.986,53.1865,52.986,53.0719,106230.0
2017-07-11 15:40:00,55.56,55.61,55.39,55.4,46258.0,53.0719,53.1197,52.9095,52.9191,46258.0
2017-07-11 15:50:00,55.39,55.6,55.39,55.58,98951.0,52.9095,53.1101,52.9095,53.091,98951.0
2017-07-12 09:30:00,56.47,57.58,56.46,57.51,773181.0,53.9412,55.0015,53.9316,54.9346,773181.0
2017-07-12 09:40:00,57.52,57.75,57.51,57.53,266957.0,54.9442,55.1639,54.9346,54.9537,266957.0
2017-07-12 09:50:00,57.57,57.67,57.41,57.47,180916.0,54.9919,55.0874,54.8391,54.8964,180916.0
2017-07-12 10:00:00,57.49,57.75,57.46,57.55,217695.0,54.9155,55.1639,54.8868,54.9728,217695.0
2017-07-12 10:10:00,57.52,57.74,57.51,57.68,84948.0,54.9442,55.1543,54.9346,55.097,84948.0
2017-07-12 10:20:00,57.68,57.8,57.65,57.7,121988.0,55.097,55.2116,55.0683,55.1161,121988.0
2017-07-12 10:30:00,57.7,57.87,57.52,57.61,157452.0,55.1161,55.2785,54.9442,55.0301,157452.0
2017-07-12 10:40:00,57.57,57.57,57.17,57.35,103143.0,54.9919,54.9919,54.6098,54.7818,103143.0
2017-07-12 10:50:00,57.36,57.38,57.0,57.01,76185.0,54.7913,54.8104,54.4474,54.457,76185.0
2017-07-12 11:00:00,57.01,57.03,56.66,56.66,149317.0,54.457,54.4761,54.1227,54.1227,149317.0
2017-07-12 11:10:00,56.68,56.98,56.68,56.96,81401.0,54.1418,54.4283,54.1418,54.4092,81401.0
2017-07-12 11:20:00,56.95,57.11,56.85,57.09,69978.0,54.3997,54.5525,54.3042,54.5334,69978.0
2017-07-12 11:30:00,57.13,57.18,56.94,57.0,72318.0,54.5716,54.6194,54.3901,54.4474,72318.0
2017-07-12 11:40:00,57.02,57.05,56.77,56.91,96064.0,54.4665,54.4952,54.2277,54.3615,96064.0
2017-07-12 11:50:00,56.9,57.02,56.83,56.98,40281.0,54.3519,54.4665,54.2851,54.4283,40281.0
2017-07-12 12:00:00,56.93,57.13,56.87,57.1,33897.0,54.3806,54.5716,54.3233,54.543,33897.0
2017-07-12 12:10:00,57.11,57.18,56.62,56.85,99653.0,54.5525,54.6194,54.0845,54.3042,99653.0
2017-07-12 12:20:00,56.83,56.97,56.81,56.97,33636.0,54.2851,54.4188,54.2659,54.4188,33636.0
2017-07-12 12:30:00,57.0,57.0,56.84,56.93,16861.0,54.4474,54.4474,54.2946,54.3806,16861.0
2017-07-12 12:40:00,56.93,56.97,56.71,56.78,36064.0,54.3806,54.4188,54.1704,54.2373,36064.0
2017-07-12 12:50:00,56.79,57.03,56.73,57.03,34086.0,54.2468,54.4761,54.1895,54.4761,34086.0
2017-07-12 13:00:00,57.03,57.06,56.73,56.82,50657.0,54.4761,54.5048,54.1895,54.2755,50657.0
2017-07-12 13:10:00,56.8,56.8,56.51,56.55,77999.0,54.2564,54.2564,53.9794,54.0176,77999.0
2017-07-12 13:20:00,56.52,56.6,56.44,56.6,43765.0,53.9889,54.0654,53.9125,54.0654,43765.0
2017-07-12 13:30:00,56.62,56.78,56.6,56.7,47190.0,54.0845,54.2373,54.0654,54.1609,47190.0
2017-07-12 13:40:00,56.73,56.78,56.64,56.7,21788.0,54.1895,54.2373,54.1036,54.1609,21788.0
2017-07-12 13:50:00,56.72,56.79,56.7,56.78,13769.0,54.18,54.2468,54.1609,54.2373,13769.0
2017-07-12 14:00:00,56.77,56.78,56.69,56.71,16284.0,54.2277,54.2373,54.1513,54.1704,16284.0
2017-07-12 14:10:00,56.72,56.92,56.64,56.8,33892.0,54.18,54.371,54.1036,54.2564,33892.0
2017-07-12 14:20:00,56.77,56.89,56.74,56.89,17907.0,54.2277,54.3424,54.1991,54.3424,17907.0
2017-07-12 14:30:00,56.86,56.86,56.75,56.76,31749.0,54.3137,54.3137,54.2086,54.2182,31749.0
2017-07-12 14:40:00,56.79,56.79,56.69,56.75,28671.0,54.2468,54.2468,54.1513,54.2086,28671.0
2017-07-12 14:50:00,56.8,56.82,56.74,56.75,15087.0,54.2564,54.2755,54.1991,54.2086,15087.0
2017-07-12 15:00:00,56.77,56.85,56.71,56.81,25782.0,54.2277,54.3042,54.1704,54.2659,25782.0
2017-07-12 15:10:00,56.8,56.86,56.68,56.78,35498.0,54.2564,54.3137,54.1418,54.2373,35498.0
2017-07-12 15:20:00,56.81,56.88,56.79,56.87,14876.0,54.2659,54.3328,54.2468,54.3233,14876.0
2017-07-12 15:30:00,56.88,57.02,56.81,56.97,82592.0,54.3328,54.4665,54.2659,54.4188,82592.0
2017-07-12 15:40:00,56.94,57.02,56.88,56.96,81615.0,54.3901,54.4665,54.3328,54.4092,81615.0
2017-07-12 15:50:00,56.97,57.04,56.78,56.85,158015.0,54.4188,54.4856,54.2373,54.3042,158015.0
2017-07-13 09:30:00,56.72,56.8,56.41,56.66,281713.0,54.18,54.2564,53.8839,54.1227,281713.0
2017-07-13 09:40:00,56.69,56.74,56.27,56.32,158173.0,54.1513,54.1991,53.7501,53.7979,158173.0
2017-07-13 09:50:00,56.31,56.67,56.31,56.56,160978.0,53.7883,54.1322,53.7883,54.0271,160978.0
2017-07-13 10:00:00,56.6,56.65,56.36,56.53,130127.0,54.0654,54.1131,53.8361,53.9985,130127.0
2017-07-13 10:10:00,56.54,56.7,56.31,56.5,114905.0,54.008,54.1609,53.7883,53.9698,114905.0
2017-07-13 10:20:00,56.48,56.55,56.04,56.04,144739.0,53.9507,54.0176,53.5304,53.5304,144739.0
2017-07-13 10:30:00,56.05,56.06,55.69,55.86,392421.0,53.54,53.5495,53.1961,53.3585,392421.0
2017-07-13 10:40:00,55.87,56.14,55.87,55.95,71685.0,53.368,53.626,53.368,53.4445,71685.0
2017-07-13 10:50:00,55.99,56.29,55.98,56.0,64178.0,53.4827,53.7692,53.4731,53.4922,64178.0
2017-07-13 11:00:00,56.08,56.11,55.92,56.05,47542.0,53.5686,53.5973,53.4158,53.54,47542.0
2017-07-13 11:10:00,56.04,56.19,55.95,56.16,31390.0,53.5304,53.6737,53.4445,53.6451,31390.0
2017-07-13 11:20:00,56.19,56.3,56.1,56.17,49484.0,53.6737,53.7788,53.5877,53.6546,49484.0
2017-07-13 11:30:00,56.2,56.25,56.05,56.05,31721.0,53.6833,53.731,53.54,53.54,31721.0
2017-07-13 11:40:00,56.06,56.09,55.91,56.01,44801.0,53.5495,53.5782,53.4062,53.5018,44801.0
2017-07-13 11:50:00,56.05,56.12,55.98,56.1,33707.0,53.54,53.6068,53.4731,53.5877,33707.0
2017-07-13 12:00:00,56.05,56.16,56.04,56.12,39050.0,53.54,53.6451,53.5304,53.6068,39050.0
2017-07-13 12:10:00,56.11,56.28,56.1,56.21,44946.0,53.5973,53.7597,53.5877,53.6928,44946.0
2017-07-13 12:20:00,56.22,56.38,56.2,56.28,71313.0,53.7024,53.8552,53.6833,53.7597,71313.0
2017-07-13 12:30:00,56.27,56.28,56.04,56.08,31665.0,53.7501,53.7597,53.5304,53.5686,31665.0
2017-07-13 12:40:00,56.11,56.21,55.94,56.18,43401.0,53.5973,53.6928,53.4349,53.6642,43401.0
2017-07-13 12:50:00,56.17,56.3,56.14,56.28,33805.0,53.6546,53.7788,53.626,53.7597,33805.0
2017-07-13 13:00:00,56.26,56.33,56.19,56.23,29828.0,53.7406,53.8074,53.6737,53.7119,29828.0
2017-07-13 13:10:00,56.2,56.21,56.0,56.21,41741.0,53.6833,53.6928,53.4922,53.6928,41741.0
2017-07-13 13:20:00,56.19,56.25,56.03,56.15,17572.0,53.6737,53.731,53.5209,53.6355,17572.0
2017-07-13 13:30:00,56.11,56.19,56.02,56.16,33485.0,53.5973,53.6737,53.5113,53.6451,33485.0
2017-07-13 13:40:00,56.15,56.41,56.15,56.32,65434.0,53.6355,53.8839,53.6355,53.7979,65434.0
2017-07-13 13:50:00,56.34,56.54,56.25,56.5,70462.0,53.817,54.008,53.731,53.9698,70462.0
2017-07-13 14:00:00,56.48,56.57,56.32,56.39,40367.0,53.9507,54.0367,53.7979,53.8648,40367.0
2017-07-13 14:10:00,56.4,56.52,56.33,56.5,18596.0,53.8743,53.9889,53.8074,53.9698,18596.0
2017-07-13 14:20:00,56.5,56.63,56.43,56.44,71051.0,53.9698,54.094,53.903,53.9125,71051.0
2017-07-13 14:30:00,56.4,56.62,56.38,56.59,20734.0,53.8743,54.0845,53.8552,54.0558,20734.0
2017-07-13 14:40:00,56.62,56.68,56.56,56.59,44162.0,54.0845,54.1418,54.0271,54.0558,44162.0
2017-07-13 14:50:00,56.61,56.85,56.61,56.8,66774.0,54.0749,54.3042,54.0749,54.2564,66774.0
2017-07-13 15:00:00,56.78,56.87,56.6,56.67,64601.0,54.2373,54.3233,54.0654,54.1322,64601.0
2017-07-13 15:10:00,56.66,56.85,56.65,56.75,28876.0,54.1227,54.3042,54.1131,54.2086,28876.0
2017-07-13 15:20:00,56.76,56.9,56.63,56.76,89852.0,54.2182,54.3519,54.094,54.2182,89852.0
2017-07-13 15:30:00,56.77,56.84,56.73,56.82,37071.0,54.2277,54.2946,54.1895,54.2755,37071.0
2017-07-13 15:40:00,56.78,56.9,56.77,56.86,58296.0,54.2373,54.3519,54.2277,54.3137,58296.0
2017-07-13 15:50:00,56.88,57.07,56.85,57.03,263205.0,54.3328,54.5143,54.3042,54.4761,263205.0
2017-07-14 09:30:00,56.54,57.13,56.54,57.05,186458.0,54.008,54.5716,54.008,54.4952,186458.0
2017-07-14 09:40:00,57.1,57.19,56.97,57.11,110617.0,54.543,54.6289,54.4188,54.5525,110617.0
2017-07-14 09:50:00,57.08,57.31,57.07,57.2,65956.0,54.5239,54.7436,54.5143,54.6385,65956.0
2017-07-14 10:00:00,57.16,57.16,56.88,56.9,54504.0,54.6003,54.6003,54.3328,54.3519,54504.0
2017-07-14 10:10:00,56.9,57.09,56.88,57.0,60642.0,54.3519,54.5334,54.3328,54.4474,60642.0
2017-07-14 10:20:00,57.0,57.23,57.0,57.09,83126.0,54.4474,54.6671,54.4474,54.5334,83126.0
2017-07-14 10:30:00,57.07,57.25,57.01,57.13,46176.0,54.5143,54.6862,54.457,54.5716,46176.0
2017-07-14 10:40:00,57.12,57.2,56.98,57.2,57989.0,54.5621,54.6385,54.4283,54.6385,57989.0
2017-07-14 10:50:00,57.19,57.24,57.11,57.18,32246.0,54.6289,54.6767,54.5525,54.6194,32246.0
2017-07-14 11:00:00,57.18,57.25,57.06,57.2,95906.0,54.6194,54.6862,54.5048,54.6385,95906.0
2017-07-14 11:10:00,57.22,57.4,57.2,57.3,86118.0,54.6576,54.8295,54.6385,54.734,86118.0
2017-07-14 11:20:00,57.26,57.37,57.15,57.15,20742.0,54.6958,54.8009,54.5907,54.5907,20742.0
2017-07-14 11:30:00,57.18,57.21,57.09,57.18,49885.0,54.6194,54.648,54.5334,54.6194,49885.0
2017-07-14 11:40:00,57.19,57.35,57.13,57.31,28303.0,54.6289,54.7818,54.5716,54.7436,28303.0
2017-07-14 11:50:00,57.3,57.45,57.27,57.35,38153.0,54.734,54.8773,54.7053,54.7818,38153.0
2017-07-14 12:00:00,57.3,57.32,57.12,57.12,29544.0,54.734,54.7531,54.5621,54.5621,29544.0
2017-07-14 12:10:00,57.13,57.21,57.05,57.2,60724.0,54.5716,54.648,54.4952,54.6385,60724.0
2017-07-14 12:20:00,57.21,57.29,57.19,57.2,22656.0,54.648,54.7245,54.6289,54.6385,22656.0
2017-07-14 12:30:00,57.25,57.42,57.25,57.39,31430.0,54.6862,54.8486,54.6862,54.82,31430.0
2017-07-14 12:40:00,57.4,57.42,57.27,57.31,18162.0,54.8295,54.8486,54.7053,54.7436,18162.0
2017-07-14 12:50:00,57.31,57.4,57.27,57.33,31301.0,54.7436,54.8295,54.7053,54.7627,31301.0
2017-07-14 13:00:00,57.37,57.4,57.3,57.37,11626.0,54.8009,54.8295,54.734,54.8009,11626.0
2017-07-14 13:10:00,57.33,57.5,57.33,57.5,54479.0,54.7627,54.925,54.7627,54.925,54479.0
2017-07-14 13:20:00,57.5,57.64,57.38,57.61,74070.0,54.925,55.0588,54.8104,55.0301,74070.0
2017-07-14 13:30:00,57.62,57.68,57.44,57.47,56953.0,55.0397,55.097,54.8677,54.8964,56953.0
2017-07-14 13:40:00,57.48,57.57,57.45,57.52,14866.0,54.9059,54.9919,54.8773,54.9442,14866.0
2017-07-14 13:50:00,57.51,57.6,57.5,57.59,18728.0,54.9346,55.0206,54.925,55.011,18728.0
2017-07-14 14:00:00,57.59,57.67,57.55,57.61,24182.0,55.011,55.0874,54.9728,55.0301,24182.0
2017-07-14 14:10:00,57.64,57.84,57.64,57.79,94014.0,55.0588,55.2498,55.0588,55.2021,94014.0
2017-07-14 14:20:00,57.8,57.83,57.74,57.82,87795.0,55.2116,55.2403,55.1543,55.2307,87795.0
2017-07-14 14:30:00,57.8,57.83,57.73,57.75,34935.0,55.2116,55.2403,55.1447,55.1639,34935.0
2017-07-14 14:40:00,57.75,57.77,57.65,57.67,50302.0,55.1639,55.183,55.0683,55.0874,50302.0
2017-07-14 14:50:00,57.65,57.73,57.64,57.66,15405.0,55.0683,55.1447,55.0588,55.0779,15405.0
2017-07-14 15:00:00,57.67,57.77,57.67,57.73,20782.0,55.0874,55.183,55.0874,55.1447,20782.0
2017-07-14 15:10:00,57.74,57.83,57.73,57.77,58239.0,55.1543,55.2403,55.1447,55.183,58239.0
2017-07-14 15:20:00,57.81,57.9,57.8,57.87,34981.0,55.2212,55.3071,55.2116,55.2785,34981.0
2017-07-14 15:30:00,57.87,57.95,57.78,57.92,96903.0,55.2785,55.3549,55.1925,55.3262,96903.0
2017-07-14 15:40:00,57.92,57.92,57.36,57.41,128789.0,55.3262,55.3262,54.7913,54.8391,128789.0
2017-07-14 15:50:00,57.42,57.51,57.23,57.28,191828.0,54.8486,54.9346,54.6671,54.7149,191828.0
2017-07-17 09:30:00,57.11,57.19,56.71,57.08,424864.0,54.5525,54.6289,54.1704,54.5239,424864.0
2017-07-17 09:40:00,57.08,57.48,56.89,57.4,287417.0,54.5239,54.9059,54.3424,54.8295,287417.0
2017-07-17 09:50:00,57.41,57.63,57.3,57.53,56296.0,54.8391,55.0492,54.734,54.9537,56296.0
2017-07-17 10:00:00,57.51,57.69,57.29,57.46,115978.0,54.9346,55.1065,54.7245,54.8868,115978.0
2017-07-17 10:10:00,57.47,57.6,57.38,57.56,61984.0,54.8964,55.0206,54.8104,54.9824,61984.0
2017-07-17 10:20:00,57.56,57.76,57.5,57.68,79191.0,54.9824,55.1734,54.925,55.097,79191.0
2017-07-17 10:30:00,57.69,57.87,57.56,57.87,80781.0,55.1065,55.2785,54.9824,55.2785,80781.0
2017-07-17 10:40:00,57.88,57.97,57.71,57.82,92379.0,55.288,55.374,55.1256,55.2307,92379.0
2017-07-17 10:50:00,57.85,57.97,57.73,57.86,67562.0,55.2594,55.374,55.1447,55.2689,67562.0
2017-07-17 11:00:00,57.81,58.15,57.8,57.87,115570.0,55.2212,55.5459,55.2116,55.2785,115570.0
2017-07-17 11:10:00,57.94,58.07,57.89,58.06,40228.0,55.3453,55.4695,55.2976,55.46,40228.0
2017-07-17 11:20:00,58.06,58.15,57.96,58.11,19540.0,55.46,55.5459,55.3644,55.5077,19540.0
2017-07-17 11:30:00,58.05,58.05,57.77,57.85,54896.0,55.4504,55.4504,55.183,55.2594,54896.0
2017-07-17 11:40:00,57.76,57.79,57.63,57.7,58325.0,55.1734,55.2021,55.0492,55.1161,58325.0
2017-07-17 11:50:00,57.73,57.78,57.7,57.76,16918.0,55.1447,55.1925,55.1161,55.1734,16918.0
2017-07-17 12:00:00,57.75,57.83,57.65,57.76,31945.0,55.1639,55.2403,55.0683,55.1734,31945.0
2017-07-17 12:10:00,57.83,57.9,57.8,57.87,19746.0,55.2403,55.3071,55.2116,55.2785,19746.0
2017-07-17 12:20:00,57.86,57.93,57.8,57.87,17293.0,55.2689,55.3358,55.2116,55.2785,17293.0
2017-07-17 12:30:00,57.86,57.94,57.86,57.89,9616.0,55.2689,55.3453,55.2689,55.2976,9616.0
2017-07-17 12:40:00,57.84,57.97,57.81,57.93,14202.0,55.2498,55.374,55.2212,55.3358,14202.0
2017-07-17 12:50:00,57.94,57.96,57.9,57.93,9844.0,55.3453,55.3644,55.3071,55.3358,9844.0
2017-07-17 13:00:00,57.94,58.06,57.93,57.98,87765.0,55.3453,55.46,55.3358,55.3836,87765.0
2017-07-17 13:10:00,57.97,58.02,57.87,57.87,25545.0,55.374,55.4218,55.2785,55.2785,25545.0
2017-07-17 13:20:00,57.87,57.87,57.77,57.86,40971.0,55.2785,55.2785,55.183,55.2689,40971.0
2017-07-17 13:30:00,57.86,58.0,57.83,58.0,18700.0,55.2689,55.4027,55.2403,55.4027,18700.0
2017-07-17 13:40:00,57.98,57.98,57.86,57.88,16664.0,55.3836,55.3836,55.2689,55.288,16664.0
2017-07-17 13:50:00,57.89,58.0,57.77,58.0,30864.0,55.2976,55.4027,55.183,55.4027,30864.0
2017-07-17 14:00:00,57.98,57.98,57.84,57.86,28767.0,55.3836,55.3836,55.2498,55.2689,28767.0
2017-07-17 14:10:00,57.82,57.84,57.68,57.84,37413.0,55.2307,55.2498,55.097,55.2498,37413.0
2017-07-17 14:20:00,57.84,58.02,57.84,57.99,52419.0,55.2498,55.4218,55.2498,55.3931,52419.0
2017-07-17 14:30:00,57.99,58.02,57.9,57.98,32268.0,55.3931,55.4218,55.3071,55.3836,32268.0
2017-07-17 14:40:00,57.99,58.05,57.92,57.93,22933.0,55.3931,55.4504,55.3262,55.3358,22933.0
2017-07-17 14:50:00,57.93,57.93,57.76,57.81,24337.0,55.3358,55.3358,55.1734,55.2212,24337.0
2017-07-17 15:00:00,57.83,57.86,57.68,57.69,31109.0,55.2403,55.2689,55.097,55.1065,31109.0
2017-07-17 15:10:00,57.67,57.69,57.54,57.54,56324.0,55.0874,55.1065,54.9633,54.9633,56324.0
2017-07-17 15:20:00,57.54,57.55,57.45,57.49,111552.0,54.9633,54.9728,54.8773,54.9155,111552.0
2017-07-17 15:30:00,57.47,57.67,57.45,57.62,65766.0,54.8964,55.0874,54.8773,55.0397,65766.0
2017-07-17 15:40:00,57.63,57.63,57.53,57.58,21479.0,55.0492,55.0492,54.9537,55.0015,21479.0
2017-07-17 15:50:00,57.59,57.74,57.59,57.69,148001.0,55.011,55.1543,55.011,55.1065,148001.0
2017-07-18 09:30:00,57.06,57.12,56.72,56.99,280527.0,54.5048,54.5621,54.18,54.4379,280527.0
2017-07-18 09:40:00,56.99,57.38,56.98,57.24,196761.0,54.4379,54.8104,54.4283,54.6767,196761.0
2017-07-18 09:50:00,57.24,57.31,57.09,57.27,110209.0,54.6767,54.7436,54.5334,54.7053,110209.0
2017-07-18 10:00:00,57.25,57.27,57.1,57.21,66796.0,54.6862,54.7053,54.543,54.648,66796.0
2017-07-18 10:10:00,57.26,57.45,57.25,57.27,128770.0,54.6958,54.8773,54.6862,54.7053,128770.0
2017-07-18 10:20:00,57.25,57.39,57.21,57.27,52480.0,54.6862,54.82,54.648,54.7053,52480.0
2017-07-18 10:30:00,57.32,57.32,56.85,56.89,143263.0,54.7531,54.7531,54.3042,54.3424,143263.0
2017-07-18 10:40:00,56.88,56.9,56.47,56.59,296808.0,54.3328,54.3519,53.9412,54.0558,296808.0
2017-07-18 10:50:00,56.59,57.06,56.55,57.01,154833.0,54.0558,54.5048,54.0176,54.457,154833.0
2017-07-18 11:00:00,57.02,57.04,56.69,56.8,65531.0,54.4665,54.4856,54.1513,54.2564,65531.0
2017-07-18 11:10:00,56.81,56.81,56.7,56.74,30809.0,54.2659,54.2659,54.1609,54.1991,30809.0
2017-07-18 11:20:00,56.73,57.06,56.73,56.86,74490.0,54.1895,54.5048,54.1895,54.3137,74490.0
2017-07-18 11:30:00,56.82,56.96,56.78,56.82,66609.0,54.2755,54.4092,54.2373,54.2755,66609.0
2017-07-18 11:40:00,56.85,56.96,56.83,56.89,37188.0,54.3042,54.4092,54.2851,54.3424,37188.0
2017-07-18 11:50:00,56.91,57.04,56.89,56.98,42252.0,54.3615,54.4856,54.3424,54.4283,42252.0
2017-07-18 12:00:00,57.04,57.23,56.98,57.23,85526.0,54.4856,54.6671,54.4283,54.6671,85526.0
2017-07-18 12:10:00,57.22,57.24,57.01,57.11,60876.0,54.6576,54.6767,54.457,54.5525,60876.0
2017-07-18 12:20:00,57.11,57.37,57.1,57.3,194919.0,54.5525,54.8009,54.543,54.734,194919.0
2017-07-18 12:30:00,57.28,57.44,57.23,57.24,54055.0,54.7149,54.8677,54.6671,54.6767,54055.0
2017-07-18 12:40:00,57.24,57.28,57.15,57.15,25491.0,54.6767,54.7149,54.5907,54.5907,25491.0
2017-07-18 12:50:00,57.15,57.19,56.95,57.01,37571.0,54.5907,54.6289,54.3997,54.457,37571.0
2017-07-18 13:00:00,56.95,57.01,56.88,57.0,49918.0,54.3997,54.457,54.3328,54.4474,49918.0
2017-07-18 13:10:00,56.98,57.12,56.92,57.12,23172.0,54.4283,54.5621,54.371,54.5621,23172.0
2017-07-18 13:20:00,57.05,57.12,57.0,57.05,36017.0,54.4952,54.5621,54.4474,54.4952,36017.0
2017-07-18 13:30:00,57.05,57.16,57.03,57.11,21287.0,54.4952,54.6003,54.4761,54.5525,21287.0
2017-07-18 13:40:00,57.1,57.18,57.05,57.06,23067.0,54.543,54.6194,54.4952,54.5048,23067.0
2017-07-18 13:50:00,57.1,57.1,56.98,57.1,23006.0,54.543,54.543,54.4283,54.543,23006.0
2017-07-18 14:00:00,57.08,57.17,57.01,57.16,9926.0,54.5239,54.6098,54.457,54.6003,9926.0
2017-07-18 14:10:00,57.13,57.24,57.12,57.19,47691.0,54.5716,54.6767,54.5621,54.6289,47691.0
2017-07-18 14:20:00,57.17,57.17,57.04,57.1,9110.0,54.6098,54.6098,54.4856,54.543,9110.0
2017-07-18 14:30:00,57.1,57.16,57.04,57.16,19420.0,54.543,54.6003,54.4856,54.6003,19420.0
2017-07-18 14:40:00,57.16,57.25,57.12,57.21,63299.0,54.6003,54.6862,54.5621,54.648,63299.0
2017-07-18 14:50:00,57.23,57.23,57.12,57.14,21243.0,54.6671,54.6671,54.5621,54.5812,21243.0
2017-07-18 15:00:00,57.13,57.28,57.1,57.22,32701.0,54.5716,54.7149,54.543,54.6576,32701.0
2017-07-18 15:10:00,57.23,57.37,57.18,57.35,46450.0,54.6671,54.8009,54.6194,54.7818,46450.0
2017-07-18 15:20:00,57.36,57.43,57.33,57.39,80100.0,54.7913,54.8582,54.7627,54.82,80100.0
2017-07-18 15:30:00,57.37,57.39,57.29,57.32,85260.0,54.8009,54.82,54.7245,54.7531,85260.0
2017-07-18 15:40:00,57.32,57.33,57.16,57.28,46742.0,54.7531,54.7627,54.6003,54.7149,46742.0
2017-07-18 15:50:00,57.3,57.33,57.2,57.25,87280.0,54.734,54.7627,54.6385,54.6862,87280.0
2017-07-19 09:30:00,57.49,58.2,57.47,58.06,509061.0,54.9155,55.5937,54.8964,55.46,509061.0
2017-07-19 09:40:00,58.08,58.21,57.84,57.97,339157.0,55.4791,55.6033,55.2498,55.374,339157.0
2017-07-19 09:50:00,57.94,58.18,57.83,58.14,63545.0,55.3453,55.5746,55.2403,55.5364,63545.0
2017-07-19 10:00:00,58.18,58.64,58.14,58.45,327063.0,55.5746,56.014,55.5364,55.8325,327063.0
2017-07-19 10:10:00,58.44,58.51,58.26,58.51,60088.0,55.823,55.8898,55.651,55.8898,60088.0
2017-07-19 10:20:00,58.5,58.59,58.44,58.48,34134.0,55.8803,55.9662,55.823,55.8612,34134.0
2017-07-19 10:30:00,58.51,58.7,58.31,58.31,86279.0,55.8898,56.0713,55.6988,55.6988,86279.0
2017-07-19 10:40:00,58.36,58.43,58.26,58.3,72097.0,55.7465,55.8134,55.651,55.6892,72097.0
2017-07-19 10:50:00,58.3,58.39,58.18,58.21,35558.0,55.6892,55.7752,55.5746,55.6033,35558.0
2017-07-19 11:00:00,58.23,58.56,58.23,58.49,42459.0,55.6224,55.9376,55.6224,55.8707,42459.0
2017-07-19 11:10:00,58.49,58.65,58.48,58.63,45402.0,55.8707,56.0235,55.8612,56.0044,45402.0
2017-07-19 11:20:00,58.62,58.63,58.42,58.47,31956.0,55.9949,56.0044,55.8038,55.8516,31956.0
2017-07-19 11:30:00,58.51,58.67,58.5,58.6,41775.0,55.8898,56.0427,55.8803,55.9758,41775.0
2017-07-19 11:40:00,58.62,58.69,58.59,58.63,30792.0,55.9949,56.0618,55.9662,56.0044,30792.0
2017-07-19 11:50:00,58.62,58.71,58.54,58.58,50994.0,55.9949,56.0809,55.9185,55.9567,50994.0
2017-07-19 12:00:00,58.59,58.68,58.56,58.68,16835.0,55.9662,56.0522,55.9376,56.0522,16835.0
2017-07-19 12:10:00,58.68,58.81,58.62,58.78,49156.0,56.0522,56.1764,55.9949,56.1477,49156.0
2017-07-19 12:20:00,58.76,58.82,58.59,58.6,21931.0,56.1286,56.1859,55.9662,55.9758,21931.0
2017-07-19 12:30:00,58.55,58.57,58.49,58.52,54158.0,55.928,55.9471,55.8707,55.8994,54158.0
2017-07-19 12:40:00,58.51,58.57,58.38,58.44,45432.0,55.8898,55.9471,55.7656,55.823,45432.0
2017-07-19 12:50:00,58.44,58.58,58.43,58.56,42806.0,55.823,55.9567,55.8134,55.9376,42806.0
2017-07-19 13:00:00,58.55,58.68,58.55,58.63,42102.0,55.928,56.0522,55.928,56.0044,42102.0
2017-07-19 13:10:00,58.63,58.69,58.61,58.62,15324.0,56.0044,56.0618,55.9853,55.9949,15324.0
2017-07-19 13:20:00,58.63,58.85,58.63,58.76,48948.0,56.0044,56.2146,56.0044,56.1286,48948.0
2017-07-19 13:30:00,58.77,58.81,58.74,58.81,9037.0,56.1382,56.1764,56.1095,56.1764,9037.0
2017-07-19 13:40:00,58.81,58.91,58.76,58.86,46840.0,56.1764,56.2719,56.1286,56.2241,46840.0
2017-07-19 13:50:00,58.87,58.92,58.82,58.84,23259.0,56.2337,56.2815,56.1859,56.205,23259.0
2017-07-19 14:00:00,58.84,58.9,58.77,58.84,17423.0,56.205,56.2624,56.1382,56.205,17423.0
2017-07-19 14:10:00,58.84,58.92,58.83,58.85,22490.0,56.205,56.2815,56.1955,56.2146,22490.0
2017-07-19 14:20:00,58.83,58.89,58.78,58.85,9679.0,56.1955,56.2528,56.1477,56.2146,9679.0
2017-07-19 14:30:00,58.84,58.91,58.82,58.87,22605.0,56.205,56.2719,56.1859,56.2337,22605.0
2017-07-19 14:40:00,58.89,58.89,58.83,58.83,9225.0,56.2528,56.2528,56.1955,56.1955,9225.0
2017-07-19 14:50:00,58.84,58.84,58.76,58.76,14753.0,56.205,56.205,56.1286,56.1286,14753.0
2017-07-19 15:00:00,58.75,58.89,58.74,58.88,70956.0,56.1191,56.2528,56.1095,56.2432,70956.0
2017-07-19 15:10:00,58.87,58.89,58.77,58.85,62376.0,56.2337,56.2528,56.1382,56.2146,62376.0
2017-07-19 15:20:00,58.85,58.93,58.84,58.9,64784.0,56.2146,56.291,56.205,56.2624,64784.0
2017-07-19 15:30:00,58.89,58.9,58.76,58.76,105013.0,56.2528,56.2624,56.1286,56.1286,105013.0
2017-07-19 15:40:00,58.77,58.88,58.74,58.85,99226.0,56.1382,56.2432,56.1095,56.2146,99226.0
2017-07-19 15:50:00,58.85,58.95,58.8,58.95,202994.0,56.2146,56.3101,56.1668,56.3101,202994.0
2017-07-20 09:30:00,58.93,59.15,58.81,58.95,313999.0,56.291,56.5012,56.1764,56.3101,313999.0
2017-07-20 09:40:00,58.98,59.07,58.86,58.98,62636.0,56.3388,56.4247,56.2241,56.3388,62636.0
2017-07-20 09:50:00,58.96,59.36,58.94,59.22,240402.0,56.3197,56.7018,56.3006,56.568,240402.0
2017-07-20 10:00:00,59.21,59.34,59.15,59.28,67784.0,56.5585,56.6826,56.5012,56.6253,67784.0
2017-07-20 10:10:00,59.28,59.31,59.04,59.2,83242.0,56.6253,56.654,56.3961,56.5489,83242.0
2017-07-20 10:20:00,59.13,59.23,59.02,59.13,26483.0,56.4821,56.5776,56.377,56.4821,26483.0
2017-07-20 10:30:00,59.09,59.14,58.6,58.71,215501.0,56.4438,56.4916,55.9758,56.0809,215501.0
2017-07-20 10:40:00,58.74,58.94,58.55,58.88,136217.0,56.1095,56.3006,55.928,56.2432,136217.0
2017-07-20 10:50:00,58.89,59.22,58.85,59.12,119540.0,56.2528,56.568,56.2146,56.4725,119540.0
2017-07-20 11:00:00,59.1,59.13,58.8,58.8,90712.0,56.4534,56.4821,56.1668,56.1668,90712.0
2017-07-20 11:10:00,58.78,58.82,58.64,58.69,70563.0,56.1477,56.1859,56.014,56.0618,70563.0
2017-07-20 11:20:00,58.7,58.86,58.62,58.69,67611.0,56.0713,56.2241,55.9949,56.0618,67611.0
2017-07-20 11:30:00,58.68,58.85,58.62,58.66,90372.0,56.0522,56.2146,55.9949,56.0331,90372.0
2017-07-20 11:40:00,58.65,58.88,58.63,58.79,56894.0,56.0235,56.2432,56.0044,56.1573,56894.0
2017-07-20 11:50:00,58.85,58.92,58.83,58.89,25628.0,56.2146,56.2815,56.1955,56.2528,25628.0
2017-07-20 12:00:00,58.85,58.93,58.72,58.93,48417.0,56.2146,56.291,56.0904,56.291,48417.0
2017-07-20 12:10:00,58.91,59.15,58.9,59.14,83119.0,56.2719,56.5012,56.2624,56.4916,83119.0
2017-07-20 12:20:00,59.13,59.17,59.06,59.12,70140.0,56.4821,56.5203,56.4152,56.4725,70140.0
2017-07-20 12:30:00,59.11,59.21,59.05,59.18,33859.0,56.4629,56.5585,56.4056,56.5298,33859.0
2017-07-20 12:40:00,59.19,59.24,59.16,59.16,38001.0,56.5394,56.5871,56.5107,56.5107,38001.0
2017-07-20 12:50:00,59.15,59.22,59.12,59.14,16559.0,56.5012,56.568,56.4725,56.4916,16559.0
2017-07-20 13:00:00,59.19,59.19,59.07,59.13,37397.0,56.5394,56.5394,56.4247,56.4821,37397.0
2017-07-20 13:10:00,59.12,59.3,59.09,59.26,50414.0,56.4725,56.6444,56.4438,56.6062,50414.0
2017-07-20 13:20:00,59.28,59.31,59.25,59.27,18677.0,56.6253,56.654,56.5967,56.6158,18677.0
2017-07-20 13:30:00,59.28,59.39,59.25,59.29,69434.0,56.6253,56.7304,56.5967,56.6349,69434.0
2017-07-20 13:40:00,59.3,59.44,59.28,59.39,46225.0,56.6444,56.7782,56.6253,56.7304,46225.0
2017-07-20 13:50:00,59.39,59.42,59.32,59.42,14236.0,56.7304,56.7591,56.6635,56.7591,14236.0
2017-07-20 14:00:00,59.38,59.45,59.34,59.39,38770.0,56.7209,56.7877,56.6826,56.7304,38770.0
2017-07-20 14:10:00,59.43,59.43,59.28,59.28,18977.0,56.7686,56.7686,56.6253,56.6253,18977.0
2017-07-20 14:20:00,59.32,59.42,59.29,59.41,60279.0,56.6635,56.7591,56.6349,56.7495,60279.0
2017-07-20 14:30:00,59.4,59.41,59.2,59.26,72299.0,56.74,56.7495,56.5489,56.6062,72299.0
2017-07-20 14:40:00,59.27,59.34,59.27,59.29,19689.0,56.6158,56.6826,56.6158,56.6349,19689.0
2017-07-20 14:50:00,59.27,59.34,59.27,59.27,22675.0,56.6158,56.6826,56.6158,56.6158,22675.0
2017-07-20 15:00:00,59.28,59.37,59.25,59.33,27041.0,56.6253,56.7113,56.5967,56.6731,27041.0
2017-07-20 15:10:00,59.3,59.35,59.14,59.15,37493.0,56.6444,56.6922,56.4916,56.5012,37493.0
2017-07-20 15:20:00,59.14,59.33,59.09,59.31,28189.0,56.4916,56.6731,56.4438,56.654,28189.0
2017-07-20 15:30:00,59.3,59.37,59.19,59.19,47709.0,56.6444,56.7113,56.5394,56.5394,47709.0
2017-07-20 15:40:00,59.18,59.2,59.06,59.11,54029.0,56.5298,56.5489,56.4152,56.4629,54029.0
2017-07-20 15:50:00,59.11,59.12,58.93,59.0,159299.0,56.4629,56.4725,56.291,56.3579,159299.0
2017-07-21 09:30:00,58.86,59.17,58.59,58.93,174619.0,56.2241,56.5203,55.9662,56.291,174619.0
2017-07-21 09:40:00,58.93,59.14,58.75,58.99,104430.0,56.291,56.4916,56.1191,56.3483,104430.0
2017-07-21 09:50:00,58.95,58.95,58.61,58.61,101070.0,56.3101,56.3101,55.9853,55.9853,101070.0
2017-07-21 10:00:00,58.6,58.69,58.47,58.5,131665.0,55.9758,56.0618,55.8516,55.8803,131665.0
2017-07-21 10:10:00,58.51,58.6,58.36,58.51,223340.0,55.8898,55.9758,55.7465,55.8898,223340.0
2017-07-21 10:20:00,58.52,58.78,58.48,58.7,132404.0,55.8994,56.1477,55.8612,56.0713,132404.0
2017-07-21 10:30:00,58.74,58.75,58.55,58.69,55028.0,56.1095,56.1191,55.928,56.0618,55028.0
2017-07-21 10:40:00,58.66,58.7,58.4,58.4,67774.0,56.0331,56.0713,55.7847,55.7847,67774.0
2017-07-21 10:50:00,58.39,58.39,58.04,58.1,232424.0,55.7752,55.7752,55.4409,55.4982,232424.0
2017-07-21 11:00:00,58.1,58.23,58.07,58.15,98313.0,55.4982,55.6224,55.4695,55.5459,98313.0
2017-07-21 11:10:00,58.15,58.46,58.15,58.46,75950.0,55.5459,55.8421,55.5459,55.8421,75950.0
2017-07-21 11:20:00,58.45,58.54,58.38,58.49,48466.0,55.8325,55.9185,55.7656,55.8707,48466.0
2017-07-21 11:30:00,58.53,58.65,58.47,58.56,94399.0,55.9089,56.0235,55.8516,55.9376,94399.0
2017-07-21 11:40:00,58.55,58.62,58.39,58.4,52636.0,55.928,55.9949,55.7752,55.7847,52636.0
2017-07-21 11:50:00,58.39,58.49,58.35,58.44,48941.0,55.7752,55.8707,55.737,55.823,48941.0
2017-07-21 12:00:00,58.5,58.69,58.48,58.61,55794.0,55.8803,56.0618,55.8612,55.9853,55794.0
2017-07-21 12:10:00,58.63,58.63,58.4,58.4,31371.0,56.0044,56.0044,55.7847,55.7847,31371.0
2017-07-21 12:20:00,58.38,58.47,58.31,58.41,31916.0,55.7656,55.8516,55.6988,55.7943,31916.0
2017-07-21 12:30:00,58.42,58.46,58.26,58.45,52564.0,55.8038,55.8421,55.651,55.8325,52564.0
2017-07-21 12:40:00,58.44,58.49,58.38,58.48,36194.0,55.823,55.8707,55.7656,55.8612,36194.0
2017-07-21 12:50:00,58.45,58.45,58.25,58.4,29858.0,55.8325,55.8325,55.6415,55.7847,29858.0
2017-07-21 13:00:00,58.4,58.5,58.38,58.43,28489.0,55.7847,55.8803,55.7656,55.8134,28489.0
2017-07-21 13:10:00,58.48,58.51,58.41,58.45,25807.0,55.8612,55.8898,55.7943,55.8325,25807.0
2017-07-21 13:20:00,58.43,58.44,58.3,58.34,40628.0,55.8134,55.823,55.6892,55.7274,40628.0
2017-07-21 13:30:00,58.35,58.37,58.28,58.36,20024.0,55.737,55.7561,55.6701,55.7465,20024.0
2017-07-21 13:40:00,58.35,58.4,58.25,58.27,23703.0,55.737,55.7847,55.6415,55.6606,23703.0
2017-07-21 13:50:00,58.27,58.33,58.24,58.32,31742.0,55.6606,55.7179,55.6319,55.7083,31742.0
2017-07-21 14:00:00,58.32,58.33,58.17,58.25,47183.0,55.7083,55.7179,55.565,55.6415,47183.0
2017-07-21 14:10:00,58.24,58.27,58.14,58.25,39582.0,55.6319,55.6606,55.5364,55.6415,39582.0
2017-07-21 14:20:00,58.27,58.29,58.11,58.15,39479.0,55.6606,55.6797,55.5077,55.5459,39479.0
2017-07-21 14:30:00,58.15,58.22,57.98,58.04,122676.0,55.5459,55.6128,55.3836,55.4409,122676.0
2017-07-21 14:40:00,58.0,58.16,57.96,58.13,45768.0,55.4027,55.5555,55.3644,55.5268,45768.0
2017-07-21 14:50:00,58.14,58.2,58.1,58.13,43404.0,55.5364,55.5937,55.4982,55.5268,43404.0
2017-07-21 15:00:00,58.15,58.24,58.07,58.1,23953.0,55.5459,55.6319,55.4695,55.4982,23953.0
2017-07-21 15:10:00,58.12,58.17,58.07,58.08,46743.0,55.5173,55.565,55.4695,55.4791,46743.0
2017-07-21 15:20:00,58.05,58.05,57.88,57.97,77916.0,55.4504,55.4504,55.288,55.374,77916.0
2017-07-21 15:30:00,57.98,58.11,57.97,58.07,19163.0,55.3836,55.5077,55.374,55.4695,19163.0
2017-07-21 15:40:00,58.06,58.32,58.06,58.26,78877.0,55.46,55.7083,55.46,55.651,78877.0
2017-07-21 15:50:00,58.25,58.3,58.14,58.25,215148.0,55.6415,55.6892,55.5364,55.6415,215148.0
2017-07-24 09:30:00,58.0,58.09,57.72,57.72,213076.0,55.4027,55.4886,55.1352,55.1352,213076.0
2017-07-24 09:40:00,57.75,57.87,57.6,57.79,247855.0,55.1639,55.2785,55.0206,55.2021,247855.0
2017-07-24 09:50:00,57.83,58.13,57.83,58.04,116001.0,55.2403,55.5268,55.2403,55.4409,116001.0
2017-07-24 10:00:00,58.04,58.1,57.89,58.07,72366.0,55.4409,55.4982,55.2976,55.4695,72366.0
2017-07-24 10:10:00,58.1,58.19,57.93,58.17,91921.0,55.4982,55.5841,55.3358,55.565,91921.0
2017-07-24 10:20:00,58.19,58.2,57.96,57.96,38223.0,55.5841,55.5937,55.3644,55.3644,38223.0
2017-07-24 10:30:00,57.96,57.96,57.73,57.85,130072.0,55.3644,55.3644,55.1447,55.2594,130072.0
2017-07-24 10:40:00,57.85,58.13,57.81,57.99,123662.0,55.2594,55.5268,55.2212,55.3931,123662.0
2017-07-24 10:50:00,58.0,58.07,57.73,57.8,57069.0,55.4027,55.4695,55.1447,55.2116,57069.0
2017-07-24 11:00:00,57.81,57.99,57.7,57.86,68851.0,55.2212,55.3931,55.1161,55.2689,68851.0
2017-07-24 11:10:00,57.89,57.92,57.67,57.8,55740.0,55.2976,55.3262,55.0874,55.2116,55740.0
2017-07-24 11:20:00,57.87,57.87,57.54,57.68,92404.0,55.2785,55.2785,54.9633,55.097,92404.0
2017-07-24 11:30:00,57.72,57.82,57.65,57.7,36369.0,55.1352,55.2307,55.0683,55.1161,36369.0
2017-07-24 11:40:00,57.75,57.93,57.73,57.89,37926.0,55.1639,55.3358,55.1447,55.2976,37926.0
2017-07-24 11:50:00,57.86,57.88,57.78,57.84,25989.0,55.2689,55.288,55.1925,55.2498,25989.0
2017-07-24 12:00:00,57.85,57.87,57.73,57.8,25120.0,55.2594,55.2785,55.1447,55.2116,25120.0
2017-07-24 12:10:00,57.78,57.86,57.7,57.82,32083.0,55.1925,55.2689,55.1161,55.2307,32083.0
2017-07-24 12:20:00,57.81,58.0,57.81,57.95,48793.0,55.2212,55.4027,55.2212,55.3549,48793.0
2017-07-24 12:30:00,57.93,57.96,57.82,57.92,22938.0,55.3358,55.3644,55.2307,55.3262,22938.0
2017-07-24 12:40:00,57.9,57.9,57.75,57.77,43917.0,55.3071,55.3071,55.1639,55.183,43917.0
2017-07-24 12:50:00,57.81,57.99,57.81,57.99,20140.0,55.2212,55.3931,55.2212,55.3931,20140.0
2017-07-24 13:00:00,57.97,58.06,57.95,58.02,42478.0,55.374,55.46,55.3549,55.4218,42478.0
2017-07-24 13:10:00,58.0,58.04,57.8,57.84,30266.0,55.4027,55.4409,55.2116,55.2498,30266.0
2017-07-24 13:20:00,57.82,58.04,57.82,58.02,29881.0,55.2307,55.4409,55.2307,55.4218,29881.0
2017-07-24 13:30:00,57.99,58.03,57.9,57.9,26177.0,55.3931,55.4313,55.3071,55.3071,26177.0
2017-07-24 13:40:00,57.89,58.12,57.89,58.04,54135.0,55.2976,55.5173,55.2976,55.4409,54135.0
2017-07-24 13:50:00,58.04,58.05,57.93,58.03,34943.0,55.4409,55.4504,55.3358,55.4313,34943.0
2017-07-24 14:00:00,58.01,58.16,58.0,58.15,34688.0,55.4122,55.5555,55.4027,55.5459,34688.0
2017-07-24 14:10:00,58.16,58.2,58.07,58.07,33127.0,55.5555,55.5937,55.4695,55.4695,33127.0
2017-07-24 14:20:00,58.06,58.2,58.05,58.17,17072.0,55.46,55.5937,55.4504,55.565,17072.0
2017-07-24 14:30:00,58.2,58.45,58.19,58.34,111506.0,55.5937,55.8325,55.5841,55.7274,111506.0
2017-07-24 14:40:00,58.32,58.43,58.27,58.42,45133.0,55.7083,55.8134,55.6606,55.8038,45133.0
2017-07-24 14:50:00,58.43,58.48,58.32,58.33,91996.0,55.8134,55.8612,55.7083,55.7179,91996.0
2017-07-24 15:00:00,58.35,58.48,58.33,58.34,56163.0,55.737,55.8612,55.7179,55.7274,56163.0
2017-07-24 15:10:00,58.33,58.41,58.27,58.37,50641.0,55.7179,55.7943,55.6606,55.7561,50641.0
2017-07-24 15:20:00,58.38,58.48,58.35,58.44,61889.0,55.7656,55.8612,55.737,55.823,61889.0
2017-07-24 15:30:00,58.44,58.48,58.39,58.48,80045.0,55.823,55.8612,55.7752,55.8612,80045.0
2017-07-24 15:40:00,58.48,58.49,58.36,58.48,47254.0,55.8612,55.8707,55.7465,55.8612,47254.0
2017-07-24 15:50:00,58.47,58.58,58.44,58.5,361847.0,55.8516,55.9567,55.823,55.8803,361847.0
2017-07-25 09:30:00,59.48,59.53,59.05,59.15,482333.0,56.8164,56.8641,56.4056,56.5012,482333.0
2017-07-25 09:40:00,59.17,59.42,59.02,59.42,148007.0,56.5203,56.7591,56.377,56.7591,148007.0
2017-07-25 09:50:00,59.42,59.44,59.25,59.36,112971.0,56.7591,56.7782,56.5967,56.7018,112971.0
2017-07-25 10:00:00,59.39,59.54,59.31,59.4,147932.0,56.7304,56.8737,56.654,56.74,147932.0
2017-07-25 10:10:00,59.4,59.68,59.3,59.6,201915.0,56.74,57.0074,56.6444,56.931,201915.0
2017-07-25 10:20:00,59.65,59.67,59.54,59.62,40893.0,56.9788,56.9979,56.8737,56.9501,40893.0
2017-07-25 10:30:00,59.62,59.7,59.53,59.67,79216.0,56.9501,57.0265,56.8641,56.9979,79216.0
2017-07-25 10:40:00,59.69,59.73,59.52,59.57,113312.0,57.017,57.0552,56.8546,56.9023,113312.0
2017-07-25 10:50:00,59.55,59.61,59.45,59.54,102696.0,56.8832,56.9406,56.7877,56.8737,102696.0
2017-07-25 11:00:00,59.58,59.73,59.52,59.71,125978.0,56.9119,57.0552,56.8546,57.0361,125978.0
2017-07-25 11:10:00,59.7,59.97,59.7,59.94,155659.0,57.0265,57.2844,57.0265,57.2558,155659.0
2017-07-25 11:20:00,59.93,60.04,59.85,60.03,143270.0,57.2462,57.3513,57.1698,57.3417,143270.0
2017-07-25 11:30:00,60.03,60.06,59.91,60.01,51957.0,57.3417,57.3704,57.2271,57.3226,51957.0
2017-07-25 11:40:00,60.02,60.1,59.97,60.07,44014.0,57.3322,57.4086,57.2844,57.38,44014.0
2017-07-25 11:50:00,60.08,60.15,59.95,60.05,54426.0,57.3895,57.4564,57.2653,57.3609,54426.0
2017-07-25 12:00:00,60.05,60.28,60.03,60.18,77182.0,57.3609,57.5806,57.3417,57.485,77182.0
2017-07-25 12:10:00,60.19,60.24,60.12,60.15,20049.0,57.4946,57.5423,57.4277,57.4564,20049.0
2017-07-25 12:20:00,60.1,60.13,60.02,60.09,33971.0,57.4086,57.4373,57.3322,57.3991,33971.0
2017-07-25 12:30:00,60.08,60.24,60.08,60.19,26353.0,57.3895,57.5423,57.3895,57.4946,26353.0
2017-07-25 12:40:00,60.17,60.17,60.09,60.09,10516.0,57.4755,57.4755,57.3991,57.3991,10516.0
2017-07-25 12:50:00,60.07,60.14,60.03,60.03,14977.0,57.38,57.4468,57.3417,57.3417,14977.0
2017-07-25 13:00:00,60.02,60.05,59.89,59.94,58416.0,57.3322,57.3609,57.208,57.2558,58416.0
2017-07-25 13:10:00,59.95,60.0,59.94,59.99,31735.0,57.2653,57.3131,57.2558,57.3035,31735.0
2017-07-25 13:20:00,59.96,60.01,59.91,60.0,31099.0,57.2749,57.3226,57.2271,57.3131,31099.0
2017-07-25 13:30:00,59.99,60.1,59.98,60.09,26933.0,57.3035,57.4086,57.294,57.3991,26933.0
2017-07-25 13:40:00,60.08,60.13,60.01,60.04,30665.0,57.3895,57.4373,57.3226,57.3513,30665.0
2017-07-25 13:50:00,60.05,60.05,59.95,60.01,25603.0,57.3609,57.3609,57.2653,57.3226,25603.0
2017-07-25 14:00:00,60.01,60.12,59.97,60.03,20389.0,57.3226,57.4277,57.2844,57.3417,20389.0
2017-07-25 14:10:00,60.01,60.11,59.95,60.03,41674.0,57.3226,57.4182,57.2653,57.3417,41674.0
2017-07-25 14:20:00,60.05,60.12,60.03,60.09,22633.0,57.3609,57.4277,57.3417,57.3991,22633.0
2017-07-25 14:30:00,60.07,60.13,59.99,60.09,39467.0,57.38,57.4373,57.3035,57.3991,39467.0
2017-07-25 14:40:00,60.11,60.12,59.96,60.03,30400.0,57.4182,57.4277,57.2749,57.3417,30400.0
2017-07-25 14:50:00,60.02,60.1,60.01,60.1,19804.0,57.3322,57.4086,57.3226,57.4086,19804.0
2017-07-25 15:00:00,60.1,60.19,60.1,60.12,40877.0,57.4086,57.4946,57.4086,57.4277,40877.0
2017-07-25 15:10:00,60.11,60.18,60.02,60.06,17706.0,57.4182,57.485,57.3322,57.3704,17706.0
2017-07-25 15:20:00,60.06,60.12,59.82,59.92,74529.0,57.3704,57.4277,57.1412,57.2367,74529.0
2017-07-25 15:30:00,59.9,60.0,59.89,59.95,23105.0,57.2176,57.3131,57.208,57.2653,23105.0
2017-07-25 15:40:00,59.95,60.1,59.88,60.09,83340.0,57.2653,57.4086,57.1985,57.3991,83340.0
2017-07-25 15:50:00,60.08,60.13,59.94,60.03,187302.0,57.3895,57.4373,57.2558,57.3417,187302.0
2017-07-26 09:30:00,60.18,60.18,59.6,59.86,349925.0,57.485,57.485,56.931,57.1794,349925.0
2017-07-26 09:40:00,59.86,59.88,59.57,59.76,213166.0,57.1794,57.1985,56.9023,57.0838,213166.0
2017-07-26 09:50:00,59.78,59.89,59.67,59.69,90920.0,57.1029,57.208,56.9979,57.017,90920.0
2017-07-26 10:00:00,59.75,59.89,59.68,59.69,86993.0,57.0743,57.208,57.0074,57.017,86993.0
2017-07-26 10:10:00,59.66,59.81,59.63,59.81,57710.0,56.9883,57.1316,56.9597,57.1316,57710.0
2017-07-26 10:20:00,59.78,59.83,59.43,59.57,122217.0,57.1029,57.1507,56.7686,56.9023,122217.0
2017-07-26 10:30:00,59.58,59.7,59.47,59.68,67065.0,56.9119,57.0265,56.8068,57.0074,67065.0
2017-07-26 10:40:00,59.66,59.67,59.4,59.43,55810.0,56.9883,56.9979,56.74,56.7686,55810.0
2017-07-26 10:50:00,59.42,59.73,59.36,59.7,122192.0,56.7591,57.0552,56.7018,57.0265,122192.0
2017-07-26 11:00:00,59.67,59.75,59.62,59.71,26265.0,56.9979,57.0743,56.9501,57.0361,26265.0
2017-07-26 11:10:00,59.75,59.83,59.7,59.81,53076.0,57.0743,57.1507,57.0265,57.1316,53076.0
2017-07-26 11:20:00,59.8,59.84,59.67,59.71,41062.0,57.122,57.1603,56.9979,57.0361,41062.0
2017-07-26 11:30:00,59.7,59.74,59.6,59.62,21470.0,57.0265,57.0647,56.931,56.9501,21470.0
2017-07-26 11:40:00,59.6,59.8,59.59,59.78,21116.0,56.931,57.122,56.9215,57.1029,21116.0
2017-07-26 11:50:00,59.8,59.82,59.71,59.75,20738.0,57.122,57.1412,57.0361,57.0743,20738.0
2017-07-26 12:00:00,59.75,59.81,59.71,59.79,16132.0,57.0743,57.1316,57.0361,57.1125,16132.0
2017-07-26 12:10:00,59.78,59.78,59.7,59.73,7524.0,57.1029,57.1029,57.0265,57.0552,7524.0
2017-07-26 12:20:00,59.73,59.76,59.65,59.7,8455.0,57.0552,57.0838,56.9788,57.0265,8455.0
2017-07-26 12:30:00,59.68,59.78,59.64,59.71,19934.0,57.0074,57.1029,56.9692,57.0361,19934.0
2017-07-26 12:40:00,59.73,59.74,59.64,59.67,8890.0,57.0552,57.0647,56.9692,56.9979,8890.0
2017-07-26 12:50:00,59.67,59.67,59.53,59.54,24029.0,56.9979,56.9979,56.8641,56.8737,24029.0
2017-07-26 13:00:00,59.53,59.53,59.43,59.52,34162.0,56.8641,56.8641,56.7686,56.8546,34162.0
2017-07-26 13:10:00,59.5,59.5,59.43,59.48,15855.0,56.8355,56.8355,56.7686,56.8164,15855.0
2017-07-26 13:20:00,59.49,59.52,59.36,59.36,28781.0,56.8259,56.8546,56.7018,56.7018,28781.0
2017-07-26 13:30:00,59.37,59.48,59.33,59.48,33476.0,56.7113,56.8164,56.6731,56.8164,33476.0
2017-07-26 13:40:00,59.44,59.54,59.43,59.52,20164.0,56.7782,56.8737,56.7686,56.8546,20164.0
2017-07-26 13:50:00,59.48,59.51,59.39,59.45,15463.0,56.8164,56.845,56.7304,56.7877,15463.0
2017-07-26 14:00:00,59.43,59.57,59.38,59.56,50903.0,56.7686,56.9023,56.7209,56.8928,50903.0
2017-07-26 14:10:00,59.53,59.54,59.27,59.43,51421.0,56.8641,56.8737,56.6158,56.7686,51421.0
2017-07-26 14:20:00,59.43,59.5,59.36,59.48,27788.0,56.7686,56.8355,56.7018,56.8164,27788.0
2017-07-26 14:30:00,59.47,59.49,59.32,59.37,41225.0,56.8068,56.8259,56.6635,56.7113,41225.0
2017-07-26 14:40:00,59.31,59.39,59.28,59.32,17714.0,56.654,56.7304,56.6253,56.6635,17714.0
2017-07-26 14:50:00,59.31,59.32,59.03,59.08,58938.0,56.654,56.6635,56.3865,56.4343,58938.0
2017-07-26 15:00:00,59.05,59.26,59.05,59.24,51621.0,56.4056,56.6062,56.4056,56.5871,51621.0
2017-07-26 15:10:00,59.17,59.17,58.87,58.94,95632.0,56.5203,56.5203,56.2337,56.3006,95632.0
2017-07-26 15:20:00,58.9,59.1,58.83,58.97,56269.0,56.2624,56.4534,56.1955,56.3292,56269.0
2017-07-26 15:30:00,58.96,59.19,58.91,59.16,56632.0,56.3197,56.5394,56.2719,56.5107,56632.0
2017-07-26 15:40:00,59.14,59.26,59.07,59.12,71041.0,56.4916,56.6062,56.4247,56.4725,71041.0
2017-07-26 15:50:00,59.12,59.12,58.96,59.08,113589.0,56.4725,56.4725,56.3197,56.4343,113589.0
2017-07-27 09:30:00,59.4,59.61,58.76,59.0,334828.0,56.74,56.9406,56.1286,56.3579,334828.0
2017-07-27 09:40:00,58.98,59.02,58.72,58.95,216853.0,56.3388,56.377,56.0904,56.3101,216853.0
2017-07-27 09:50:00,59.0,59.1,58.63,58.65,109047.0,56.3579,56.4534,56.0044,56.0235,109047.0
2017-07-27 10:00:00,58.62,58.9,58.56,58.9,129080.0,55.9949,56.2624,55.9376,56.2624,129080.0
2017-07-27 10:10:00,58.86,59.15,58.81,59.14,108958.0,56.2241,56.5012,56.1764,56.4916,108958.0
2017-07-27 10:20:00,59.14,59.32,59.1,59.31,75860.0,56.4916,56.6635,56.4534,56.654,75860.0
2017-07-27 10:30:00,59.33,59.48,59.28,59.34,93761.0,56.6731,56.8164,56.6253,56.6826,93761.0
2017-07-27 10:40:00,59.32,59.57,59.3,59.49,104368.0,56.6635,56.9023,56.6444,56.8259,104368.0
2017-07-27 10:50:00,59.5,59.55,59.38,59.45,80288.0,56.8355,56.8832,56.7209,56.7877,80288.0
2017-07-27 11:00:00,59.48,59.51,59.37,59.43,40804.0,56.8164,56.845,56.7113,56.7686,40804.0
2017-07-27 11:10:00,59.49,59.56,59.38,59.42,24269.0,56.8259,56.8928,56.7209,56.7591,24269.0
2017-07-27 11:20:00,59.38,59.48,59.24,59.27,38566.0,56.7209,56.8164,56.5871,56.6158,38566.0
2017-07-27 11:30:00,59.23,59.33,59.21,59.3,25363.0,56.5776,56.6731,56.5585,56.6444,25363.0
2017-07-27 11:40:00,59.33,59.39,59.24,59.38,25631.0,56.6731,56.7304,56.5871,56.7209,25631.0
2017-07-27 11:50:00,59.4,59.49,59.37,59.42,27010.0,56.74,56.8259,56.7113,56.7591,27010.0
2017-07-27 12:00:00,59.44,59.48,59.4,59.41,25333.0,56.7782,56.8164,56.74,56.7495,25333.0
2017-07-27 12:10:00,59.43,59.5,59.42,59.49,29316.0,56.7686,56.8355,56.7591,56.8259,29316.0
2017-07-27 12:20:00,59.49,59.49,59.35,59.36,27670.0,56.8259,56.8259,56.6922,56.7018,27670.0
2017-07-27 12:30:00,59.39,59.44,58.83,58.85,205503.0,56.7304,56.7782,56.1955,56.2146,205503.0
2017-07-27 12:40:00,58.82,58.95,58.62,58.9,102321.0,56.1859,56.3101,55.9949,56.2624,102321.0
2017-07-27 12:50:00,58.9,58.92,58.18,58.38,337110.0,56.2624,56.2815,55.5746,55.7656,337110.0
2017-07-27 13:00:00,58.36,58.45,58.19,58.35,127938.0,55.7465,55.8325,55.5841,55.737,127938.0
2017-07-27 13:10:00,58.3,58.42,57.76,57.9,231409.0,55.6892,55.8038,55.1734,55.3071,231409.0
2017-07-27 13:20:00,57.88,57.92,56.97,57.36,365092.0,55.288,55.3262,54.4188,54.7913,365092.0
2017-07-27 13:30:00,57.43,57.43,57.18,57.24,150820.0,54.8582,54.8582,54.6194,54.6767,150820.0
2017-07-27 13:40:00,57.23,57.74,57.23,57.61,111596.0,54.6671,55.1543,54.6671,55.0301,111596.0
2017-07-27 13:50:00,57.67,57.87,57.51,57.7,47341.0,55.0874,55.2785,54.9346,55.1161,47341.0
2017-07-27 14:00:00,57.72,57.87,57.41,57.82,80072.0,55.1352,55.2785,54.8391,55.2307,80072.0
2017-07-27 14:10:00,57.83,57.99,57.75,57.95,58937.0,55.2403,55.3931,55.1639,55.3549,58937.0
2017-07-27 14:20:00,57.95,58.05,57.69,57.79,55493.0,55.3549,55.4504,55.1065,55.2021,55493.0
2017-07-27 14:30:00,57.89,57.92,57.5,57.76,51374.0,55.2976,55.3262,54.925,55.1734,51374.0
2017-07-27 14:40:00,57.7,57.74,57.24,57.41,92791.0,55.1161,55.1543,54.6767,54.8391,92791.0
2017-07-27 14:50:00,57.4,57.75,57.4,57.72,53773.0,54.8295,55.1639,54.8295,55.1352,53773.0
2017-07-27 15:00:00,57.71,57.71,57.43,57.55,23001.0,55.1256,55.1256,54.8582,54.9728,23001.0
2017-07-27 15:10:00,57.56,57.76,57.52,57.62,29289.0,54.9824,55.1734,54.9442,55.0397,29289.0
2017-07-27 15:20:00,57.62,57.76,57.6,57.7,26558.0,55.0397,55.1734,55.0206,55.1161,26558.0
2017-07-27 15:30:00,57.7,57.9,57.6,57.82,60859.0,55.1161,55.3071,55.0206,55.2307,60859.0
2017-07-27 15:40:00,57.82,57.9,57.6,57.74,47172.0,55.2307,55.3071,55.0206,55.1543,47172.0
2017-07-27 15:50:00,57.79,58.07,57.66,57.97,137211.0,55.2021,55.4695,55.0779,55.374,137211.0
2017-07-28 09:30:00,57.54,57.88,57.3,57.84,367470.0,54.9633,55.288,54.734,55.2498,367470.0
2017-07-28 09:40:00,57.85,57.98,57.66,57.74,131986.0,55.2594,55.3836,55.0779,55.1543,131986.0
2017-07-28 09:50:00,57.72,57.82,57.37,57.51,81212.0,55.1352,55.2307,54.8009,54.9346,81212.0
2017-07-28 10:00:00,57.55,57.75,57.52,57.57,95850.0,54.9728,55.1639,54.9442,54.9919,95850.0
2017-07-28 10:10:00,57.59,57.69,57.32,57.36,114680.0,55.011,55.1065,54.7531,54.7913,114680.0
2017-07-28 10:20:00,57.39,57.51,57.21,57.44,146468.0,54.82,54.9346,54.648,54.8677,146468.0
2017-07-28 10:30:00,57.5,57.55,57.29,57.29,44430.0,54.925,54.9728,54.7245,54.7245,44430.0
2017-07-28 10:40:00,57.26,57.6,57.25,57.53,126967.0,54.6958,55.0206,54.6862,54.9537,126967.0
2017-07-28 10:50:00,57.53,57.57,57.29,57.55,76049.0,54.9537,54.9919,54.7245,54.9728,76049.0
2017-07-28 11:00:00,57.57,57.64,57.15,57.34,118544.0,54.9919,55.0588,54.5907,54.7722,118544.0
2017-07-28 11:10:00,57.34,57.45,57.22,57.43,97246.0,54.7722,54.8773,54.6576,54.8582,97246.0
2017-07-28 11:20:00,57.4,57.44,57.04,57.1,124773.0,54.8295,54.8677,54.4856,54.543,124773.0
2017-07-28 11:30:00,57.08,57.21,57.01,57.14,90892.0,54.5239,54.648,54.457,54.5812,90892.0
2017-07-28 11:40:00,57.13,57.13,56.9,56.95,130906.0,54.5716,54.5716,54.3519,54.3997,130906.0
2017-07-28 11:50:00,56.95,57.09,56.95,57.01,53560.0,54.3997,54.5334,54.3997,54.457,53560.0
2017-07-28 12:00:00,57.06,57.15,56.98,57.0,118863.0,54.5048,54.5907,54.4283,54.4474,118863.0
2017-07-28 12:10:00,57.02,57.07,56.93,57.03,49818.0,54.4665,54.5143,54.3806,54.4761,49818.0
2017-07-28 12:20:00,57.03,57.05,56.9,57.04,60935.0,54.4761,54.4952,54.3519,54.4856,60935.0
2017-07-28 12:30:00,57.03,57.14,57.02,57.14,37146.0,54.4761,54.5812,54.4665,54.5812,37146.0
2017-07-28 12:40:00,57.14,57.17,57.07,57.1,34512.0,54.5812,54.6098,54.5143,54.543,34512.0
2017-07-28 12:50:00,57.13,57.17,57.05,57.08,27187.0,54.5716,54.6098,54.4952,54.5239,27187.0
2017-07-28 13:00:00,57.13,57.15,57.0,57.09,27670.0,54.5716,54.5907,54.4474,54.5334,27670.0
2017-07-28 13:10:00,57.09,57.18,57.05,57.06,41992.0,54.5334,54.6194,54.4952,54.5048,41992.0
2017-07-28 13:20:00,57.07,57.08,56.96,57.05,70019.0,54.5143,54.5239,54.4092,54.4952,70019.0
2017-07-28 13:30:00,57.07,57.26,57.07,57.25,39958.0,54.5143,54.6958,54.5143,54.6862,39958.0
2017-07-28 13:40:00,57.27,57.34,57.22,57.27,78691.0,54.7053,54.7722,54.6576,54.7053,78691.0
2017-07-28 13:50:00,57.29,57.31,57.19,57.21,21521.0,54.7245,54.7436,54.6289,54.648,21521.0
2017-07-28 14:00:00,57.23,57.29,57.19,57.29,14506.0,54.6671,54.7245,54.6289,54.7245,14506.0
2017-07-28 14:10:00,57.29,57.3,57.22,57.26,14435.0,54.7245,54.734,54.6576,54.6958,14435.0
2017-07-28 14:20:00,57.25,57.37,57.25,57.37,16983.0,54.6862,54.8009,54.6862,54.8009,16983.0
2017-07-28 14:30:00,57.36,57.48,57.33,57.35,71990.0,54.7913,54.9059,54.7627,54.7818,71990.0
2017-07-28 14:40:00,57.36,57.36,57.24,57.31,30771.0,54.7913,54.7913,54.6767,54.7436,30771.0
2017-07-28 14:50:00,57.35,57.47,57.34,57.38,26332.0,54.7818,54.8964,54.7722,54.8104,26332.0
2017-07-28 15:00:00,57.36,57.39,57.28,57.36,39719.0,54.7913,54.82,54.7149,54.7913,39719.0
2017-07-28 15:10:00,57.35,57.37,57.2,57.3,41128.0,54.7818,54.8009,54.6385,54.734,41128.0
2017-07-28 15:20:00,57.3,57.34,57.18,57.22,59106.0,54.734,54.7722,54.6194,54.6576,59106.0
2017-07-28 15:30:00,57.19,57.35,57.19,57.35,44298.0,54.6289,54.7818,54.6289,54.7818,44298.0
2017-07-28 15:40:00,57.36,57.51,57.36,57.47,65287.0,54.7913,54.9346,54.7913,54.8964,65287.0
2017-07-28 15:50:00,57.49,57.62,57.39,57.47,260153.0,54.9155,55.0397,54.82,54.8964,260153.0
2017-07-31 09:30:00,57.82,57.97,57.42,57.55,298483.0,55.2307,55.374,54.8486,54.9728,298483.0
2017-07-31 09:40:00,57.53,57.53,57.17,57.22,173944.0,54.9537,54.9537,54.6098,54.6576,173944.0
2017-07-31 09:50:00,57.22,57.24,56.76,56.81,206731.0,54.6576,54.6767,54.2182,54.2659,206731.0
2017-07-31 10:00:00,56.8,56.96,56.57,56.78,282643.0,54.2564,54.4092,54.0367,54.2373,282643.0
2017-07-31 10:10:00,56.77,56.97,56.68,56.82,81512.0,54.2277,54.4188,54.1418,54.2755,81512.0
2017-07-31 10:20:00,56.85,56.88,56.65,56.72,55576.0,54.3042,54.3328,54.1131,54.18,55576.0
2017-07-31 10:30:00,56.69,56.76,56.28,56.45,158701.0,54.1513,54.2182,53.7597,53.9221,158701.0
2017-07-31 10:40:00,56.45,56.63,56.45,56.49,106346.0,53.9221,54.094,53.9221,53.9603,106346.0
2017-07-31 10:50:00,56.46,56.55,56.29,56.5,44626.0,53.9316,54.0176,53.7692,53.9698,44626.0
2017-07-31 11:00:00,56.53,56.7,56.46,56.67,73069.0,53.9985,54.1609,53.9316,54.1322,73069.0
2017-07-31 11:10:00,56.7,56.73,56.55,56.67,89409.0,54.1609,54.1895,54.0176,54.1322,89409.0
2017-07-31 11:20:00,56.67,56.75,56.63,56.71,44838.0,54.1322,54.2086,54.094,54.1704,44838.0
2017-07-31 11:30:00,56.7,56.82,56.63,56.78,22201.0,54.1609,54.2755,54.094,54.2373,22201.0
2017-07-31 11:40:00,56.74,56.78,56.68,56.7,83741.0,54.1991,54.2373,54.1418,54.1609,83741.0
2017-07-31 11:50:00,56.68,56.7,56.52,56.69,83644.0,54.1418,54.1609,53.9889,54.1513,83644.0
2017-07-31 12:00:00,56.69,56.69,56.48,56.55,44998.0,54.1513,54.1513,53.9507,54.0176,44998.0
2017-07-31 12:10:00,56.52,56.6,56.49,56.58,25991.0,53.9889,54.0654,53.9603,54.0462,25991.0
2017-07-31 12:20:00,56.56,56.65,56.55,56.57,14843.0,54.0271,54.1131,54.0176,54.0367,14843.0
2017-07-31 12:30:00,56.6,56.72,56.57,56.67,10639.0,54.0654,54.18,54.0367,54.1322,10639.0
2017-07-31 12:40:00,56.66,56.76,56.65,56.72,36284.0,54.1227,54.2182,54.1131,54.18,36284.0
2017-07-31 12:50:00,56.77,56.98,56.76,56.88,89479.0,54.2277,54.4283,54.2182,54.3328,89479.0
2017-07-31 13:00:00,56.9,56.99,56.83,56.95,33716.0,54.3519,54.4379,54.2851,54.3997,33716.0
2017-07-31 13:10:00,56.97,56.97,56.87,56.91,35273.0,54.4188,54.4188,54.3233,54.3615,35273.0
2017-07-31 13:20:00,56.91,57.04,56.9,56.97,29686.0,54.3615,54.4856,54.3519,54.4188,29686.0
2017-07-31 13:30:00,56.95,57.04,56.94,57.03,24330.0,54.3997,54.4856,54.3901,54.4761,24330.0
2017-07-31 13:40:00,57.02,57.16,57.0,57.16,29063.0,54.4665,54.6003,54.4474,54.6003,29063.0
2017-07-31 13:50:00,57.17,57.25,57.15,57.18,69295.0,54.6098,54.6862,54.5907,54.6194,69295.0
2017-07-31 14:00:00,57.18,57.21,57.12,57.15,17102.0,54.6194,54.648,54.5621,54.5907,17102.0
2017-07-31 14:10:00,57.16,57.21,57.11,57.16,22222.0,54.6003,54.648,54.5525,54.6003,22222.0
2017-07-31 14:20:00,57.16,57.29,57.14,57.26,35914.0,54.6003,54.7245,54.5812,54.6958,35914.0
2017-07-31 14:30:00,57.27,57.28,57.13,57.15,23558.0,54.7053,54.7149,54.5716,54.5907,23558.0
2017-07-31 14:40:00,57.17,57.21,57.13,57.15,79181.0,54.6098,54.648,54.5716,54.5907,79181.0
2017-07-31 14:50:00,57.18,57.18,57.07,57.07,82721.0,54.6194,54.6194,54.5143,54.5143,82721.0
2017-07-31 15:00:00,57.09,57.12,57.03,57.12,25830.0,54.5334,54.5621,54.4761,54.5621,25830.0
2017-07-31 15:10:00,57.13,57.23,57.11,57.16,240692.0,54.5716,54.6671,54.5525,54.6003,240692.0
2017-07-31 15:20:00,57.19,57.26,57.18,57.24,18145.0,54.6289,54.6958,54.6194,54.6767,18145.0
2017-07-31 15:30:00,57.27,57.31,57.16,57.28,55392.0,54.7053,54.7436,54.6003,54.7149,55392.0
2017-07-31 15:40:00,57.26,57.28,57.14,57.14,38453.0,54.6958,54.7149,54.5812,54.5812,38453.0
2017-07-31 15:50:00,57.11,57.13,56.79,56.9,271823.0,54.5525,54.5716,54.2468,54.3519,271823.0
2017-08-01 09:30:00,57.75,57.75,56.91,57.02,206180.0,55.1639,55.1639,54.3615,54.4665,206180.0
2017-08-01 09:40:00,57.0,57.07,56.85,56.97,122277.0,54.4474,54.5143,54.3042,54.4188,122277.0
2017-08-01 09:50:00,56.97,57.01,56.51,56.59,112584.0,54.4188,54.457,53.9794,54.0558,112584.0
2017-08-01 10:00:00,56.64,56.88,56.6,56.73,136464.0,54.1036,54.3328,54.0654,54.1895,136464.0
2017-08-01 10:10:00,56.71,56.77,56.53,56.57,116574.0,54.1704,54.2277,53.9985,54.0367,116574.0
2017-08-01 10:20:00,56.54,56.54,56.26,56.47,129705.0,54.008,54.008,53.7406,53.9412,129705.0
2017-08-01 10:30:00,56.5,56.82,56.49,56.72,67367.0,53.9698,54.2755,53.9603,54.18,67367.0
2017-08-01 10:40:00,56.72,56.95,56.65,56.94,123665.0,54.18,54.3997,54.1131,54.3901,123665.0
2017-08-01 10:50:00,56.96,57.07,56.88,57.01,98588.0,54.4092,54.5143,54.3328,54.457,98588.0
2017-08-01 11:00:00,57.0,57.15,56.89,56.95,63041.0,54.4474,54.5907,54.3424,54.3997,63041.0
2017-08-01 11:10:00,56.97,57.0,56.83,56.86,35767.0,54.4188,54.4474,54.2851,54.3137,35767.0
2017-08-01 11:20:00,56.84,56.98,56.81,56.94,41305.0,54.2946,54.4283,54.2659,54.3901,41305.0
2017-08-01 11:30:00,57.01,57.18,57.0,57.12,33575.0,54.457,54.6194,54.4474,54.5621,33575.0
2017-08-01 11:40:00,57.13,57.2,57.07,57.13,19725.0,54.5716,54.6385,54.5143,54.5716,19725.0
2017-08-01 11:50:00,57.11,57.12,56.97,56.97,42916.0,54.5525,54.5621,54.4188,54.4188,42916.0
2017-08-01 12:00:00,56.97,56.99,56.9,56.9,24282.0,54.4188,54.4379,54.3519,54.3519,24282.0
2017-08-01 12:10:00,56.83,56.91,56.77,56.85,35860.0,54.2851,54.3615,54.2277,54.3042,35860.0
2017-08-01 12:20:00,56.85,56.88,56.75,56.8,11600.0,54.3042,54.3328,54.2086,54.2564,11600.0
2017-08-01 12:30:00,56.81,56.87,56.8,56.8,3720.0,54.2659,54.3233,54.2564,54.2564,3720.0
2017-08-01 12:40:00,56.85,56.85,56.62,56.62,18881.0,54.3042,54.3042,54.0845,54.0845,18881.0
2017-08-01 12:50:00,56.6,56.75,56.58,56.75,36042.0,54.0654,54.2086,54.0462,54.2086,36042.0
2017-08-01 13:00:00,56.76,56.92,56.74,56.89,24190.0,54.2182,54.371,54.1991,54.3424,24190.0
2017-08-01 13:10:00,56.91,56.97,56.84,56.96,51764.0,54.3615,54.4188,54.2946,54.4092,51764.0
2017-08-01 13:20:00,56.97,57.01,56.85,56.9,12533.0,54.4188,54.457,54.3042,54.3519,12533.0
2017-08-01 13:30:00,56.86,56.94,56.81,56.87,14531.0,54.3137,54.3901,54.2659,54.3233,14531.0
2017-08-01 13:40:00,56.89,57.04,56.89,57.03,8132.0,54.3424,54.4856,54.3424,54.4761,8132.0
2017-08-01 13:50:00,57.02,57.1,56.96,57.08,15750.0,54.4665,54.543,54.4092,54.5239,15750.0
2017-08-01 14:00:00,57.07,57.13,56.96,56.97,30808.0,54.5143,54.5716,54.4092,54.4188,30808.0
2017-08-01 14:10:00,56.96,57.04,56.94,57.03,17184.0,54.4092,54.4856,54.3901,54.4761,17184.0
2017-08-01 14:20:00,57.02,57.09,56.99,57.05,37319.0,54.4665,54.5334,54.4379,54.4952,37319.0
2017-08-01 14:30:00,57.06,57.09,56.98,57.02,13821.0,54.5048,54.5334,54.4283,54.4665,13821.0
2017-08-01 14:40:00,57.03,57.09,56.95,57.01,11378.0,54.4761,54.5334,54.3997,54.457,11378.0
2017-08-01 14:50:00,57.0,57.17,56.99,57.09,35961.0,54.4474,54.6098,54.4379,54.5334,35961.0
2017-08-01 15:00:00,57.11,57.15,57.03,57.1,55233.0,54.5525,54.5907,54.4761,54.543,55233.0
2017-08-01 15:10:00,57.13,57.32,57.11,57.25,160689.0,54.5716,54.7531,54.5525,54.6862,160689.0
2017-08-01 15:20:00,57.26,57.27,57.13,57.2,31444.0,54.6958,54.7053,54.5716,54.6385,31444.0
2017-08-01 15:30:00,57.19,57.25,57.1,57.13,125082.0,54.6289,54.6862,54.543,54.5716,125082.0
2017-08-01 15:40:00,57.13,57.3,57.11,57.2,75717.0,54.5716,54.734,54.5525,54.6385,75717.0
2017-08-01 15:50:00,57.22,57.39,57.15,57.25,245766.0,54.6576,54.82,54.5907,54.6862,245766.0
2017-08-02 09:30:00,57.01,57.25,56.68,57.2,268114.0,54.457,54.6862,54.1418,54.6385,268114.0
2017-08-02 09:40:00,57.22,57.26,56.53,56.6,231315.0,54.6576,54.6958,53.9985,54.0654,231315.0
2017-08-02 09:50:00,56.6,56.68,56.48,56.5,190527.0,54.0654,54.1418,53.9507,53.9698,190527.0
2017-08-02 10:00:00,56.52,56.65,56.47,56.55,103319.0,53.9889,54.1131,53.9412,54.0176,103319.0
2017-08-02 10:10:00,56.55,56.6,55.88,55.88,319124.0,54.0176,54.0654,53.3776,53.3776,319124.0
2017-08-02 10:20:00,55.88,55.88,55.62,55.68,234818.0,53.3776,53.3776,53.1292,53.1865,234818.0
2017-08-02 10:30:00,55.75,55.75,55.31,55.5,210818.0,53.2534,53.2534,52.8331,53.0146,210818.0
2017-08-02 10:40:00,55.55,55.55,54.97,55.02,223081.0,53.0624,53.0624,52.5083,52.5561,223081.0
2017-08-02 10:50:00,55.03,55.22,55.02,55.14,77949.0,52.5657,52.7471,52.5561,52.6707,77949.0
2017-08-02 11:00:00,55.15,55.21,54.75,54.87,141035.0,52.6803,52.7376,52.2982,52.4128,141035.0
2017-08-02 11:10:00,54.88,55.29,54.75,55.27,118338.0,52.4224,52.814,52.2982,52.7949,118338.0
2017-08-02 11:20:00,55.29,55.41,55.23,55.38,70677.0,52.814,52.9286,52.7567,52.9,70677.0
2017-08-02 11:30:00,55.4,55.45,55.25,55.34,190315.0,52.9191,52.9668,52.7758,52.8618,190315.0
2017-08-02 11:40:00,55.32,55.55,55.24,55.42,56142.0,52.8427,53.0624,52.7663,52.9382,56142.0
2017-08-02 11:50:00,55.41,55.43,55.18,55.18,50567.0,52.9286,52.9477,52.7089,52.7089,50567.0
2017-08-02 12:00:00,55.17,55.27,55.13,55.14,29498.0,52.6994,52.7949,52.6612,52.6707,29498.0
2017-08-02 12:10:00,55.13,55.15,55.05,55.05,24153.0,52.6612,52.6803,52.5848,52.5848,24153.0
2017-08-02 12:20:00,55.07,55.09,54.92,54.93,33524.0,52.6039,52.623,52.4606,52.4701,33524.0
2017-08-02 12:30:00,54.94,55.02,54.85,55.0,36423.0,52.4797,52.5561,52.3937,52.537,36423.0
2017-08-02 12:40:00,54.94,55.2,54.94,55.12,96490.0,52.4797,52.728,52.4797,52.6516,96490.0
2017-08-02 12:50:00,55.1,55.17,55.0,55.17,47590.0,52.6325,52.6994,52.537,52.6994,47590.0
2017-08-02 13:00:00,55.13,55.3,55.04,55.3,25436.0,52.6612,52.8236,52.5752,52.8236,25436.0
2017-08-02 13:10:00,55.32,55.32,55.17,55.17,37609.0,52.8427,52.8427,52.6994,52.6994,37609.0
2017-08-02 13:20:00,55.21,55.27,55.13,55.16,34377.0,52.7376,52.7949,52.6612,52.6898,34377.0
2017-08-02 13:30:00,55.2,55.31,55.13,55.3,51313.0,52.728,52.8331,52.6612,52.8236,51313.0
2017-08-02 13:40:00,55.32,55.54,55.32,55.48,102509.0,52.8427,53.0528,52.8427,52.9955,102509.0
2017-08-02 13:50:00,55.45,55.51,55.43,55.47,36792.0,52.9668,53.0242,52.9477,52.986,36792.0
2017-08-02 14:00:00,55.51,55.53,55.43,55.5,69743.0,53.0242,53.0433,52.9477,53.0146,69743.0
2017-08-02 14:10:00,55.47,55.48,55.4,55.45,80409.0,52.986,52.9955,52.9191,52.9668,80409.0
2017-08-02 14:20:00,55.43,55.63,55.43,55.56,157088.0,52.9477,53.1388,52.9477,53.0719,157088.0
2017-08-02 14:30:00,55.56,55.8,55.55,55.77,74925.0,53.0719,53.3012,53.0624,53.2725,74925.0
2017-08-02 14:40:00,55.8,55.8,55.65,55.75,68509.0,53.3012,53.3012,53.1579,53.2534,68509.0
2017-08-02 14:50:00,55.75,55.8,55.63,55.77,36417.0,53.2534,53.3012,53.1388,53.2725,36417.0
2017-08-02 15:00:00,55.76,55.77,55.63,55.66,34277.0,53.263,53.2725,53.1388,53.1674,34277.0
2017-08-02 15:10:00,55.68,55.71,55.42,55.5,96366.0,53.1865,53.2152,52.9382,53.0146,96366.0
2017-08-02 15:20:00,55.48,55.54,55.45,55.5,45505.0,52.9955,53.0528,52.9668,53.0146,45505.0
2017-08-02 15:30:00,55.49,55.49,55.26,55.43,67488.0,53.0051,53.0051,52.7854,52.9477,67488.0
2017-08-02 15:40:00,55.45,55.47,55.35,55.37,59821.0,52.9668,52.986,52.8713,52.8904,59821.0
2017-08-02 15:50:00,55.37,55.54,55.34,55.4,210110.0,52.8904,53.0528,52.8618,52.9191,210110.0
2017-08-03 09:30:00,55.54,55.55,55.12,55.43,219170.0,53.0528,53.0624,52.6516,52.9477,219170.0
2017-08-03 09:40:00,55.47,55.7,55.34,55.56,117194.0,52.986,53.2057,52.8618,53.0719,117194.0
2017-08-03 09:50:00,55.56,55.64,55.18,55.29,117014.0,53.0719,53.1483,52.7089,52.814,117014.0
2017-08-03 10:00:00,55.28,55.34,55.05,55.06,68310.0,52.8045,52.8618,52.5848,52.5943,68310.0
2017-08-03 10:10:00,55.07,55.13,54.86,55.04,111155.0,52.6039,52.6612,52.4033,52.5752,111155.0
2017-08-03 10:20:00,55.05,55.16,54.87,55.14,93163.0,52.5848,52.6898,52.4128,52.6707,93163.0
2017-08-03 10:30:00,55.17,55.38,55.13,55.14,71923.0,52.6994,52.9,52.6612,52.6707,71923.0
2017-08-03 10:40:00,55.17,55.32,55.15,55.25,22661.0,52.6994,52.8427,52.6803,52.7758,22661.0
2017-08-03 10:50:00,55.21,55.21,55.02,55.18,25968.0,52.7376,52.7376,52.5561,52.7089,25968.0
2017-08-03 11:00:00,55.1,55.26,54.89,55.02,77763.0,52.6325,52.7854,52.4319,52.5561,77763.0
2017-08-03 11:10:00,55.04,55.08,54.87,54.96,58359.0,52.5752,52.6134,52.4128,52.4988,58359.0
2017-08-03 11:20:00,54.95,55.16,54.93,55.14,34313.0,52.4892,52.6898,52.4701,52.6707,34313.0
2017-08-03 11:30:00,55.13,55.13,54.85,55.0,39719.0,52.6612,52.6612,52.3937,52.537,39719.0
2017-08-03 11:40:00,54.98,55.1,54.96,55.01,13576.0,52.5179,52.6325,52.4988,52.5466,13576.0
2017-08-03 11:50:00,55.03,55.19,54.99,55.02,53297.0,52.5657,52.7185,52.5274,52.5561,53297.0
2017-08-03 12:00:00,55.0,55.05,54.9,54.9,23137.0,52.537,52.5848,52.4415,52.4415,23137.0
2017-08-03 12:10:00,54.89,54.95,54.84,54.94,46719.0,52.4319,52.4892,52.3842,52.4797,46719.0
2017-08-03 12:20:00,54.93,55.06,54.89,54.92,17364.0,52.4701,52.5943,52.4319,52.4606,17364.0
2017-08-03 12:30:00,54.95,55.13,54.89,55.13,25413.0,52.4892,52.6612,52.4319,52.6612,25413.0
2017-08-03 12:40:00,55.06,55.06,54.9,54.96,23600.0,52.5943,52.5943,52.4415,52.4988,23600.0
2017-08-03 12:50:00,54.97,55.06,54.96,55.06,18497.0,52.5083,52.5943,52.4988,52.5943,18497.0
2017-08-03 13:00:00,55.05,55.08,54.99,55.0,10766.0,52.5848,52.6134,52.5274,52.537,10766.0
2017-08-03 13:10:00,55.0,55.0,54.76,54.82,41015.0,52.537,52.537,52.3077,52.3651,41015.0
2017-08-03 13:20:00,54.86,54.9,54.68,54.69,194390.0,52.4033,52.4415,52.2313,52.2409,194390.0
2017-08-03 13:30:00,54.7,54.9,54.46,54.88,159053.0,52.2504,52.4415,52.0212,52.4224,159053.0
2017-08-03 13:40:00,54.89,54.97,54.8,54.8,29017.0,52.4319,52.5083,52.346,52.346,29017.0
2017-08-03 13:50:00,54.79,54.88,54.74,54.78,49564.0,52.3364,52.4224,52.2886,52.3269,49564.0
2017-08-03 14:00:00,54.76,54.76,54.5,54.5,63691.0,52.3077,52.3077,52.0594,52.0594,63691.0
2017-08-03 14:10:00,54.49,54.65,54.44,54.61,30755.0,52.0498,52.2027,52.0021,52.1645,30755.0
2017-08-03 14:20:00,54.67,54.78,54.66,54.76,52250.0,52.2218,52.3269,52.2122,52.3077,52250.0
2017-08-03 14:30:00,54.73,54.8,54.58,54.6,21446.0,52.2791,52.346,52.1358,52.1549,21446.0
2017-08-03 14:40:00,54.59,54.64,54.54,54.56,50984.0,52.1454,52.1931,52.0976,52.1167,50984.0
2017-08-03 14:50:00,54.55,54.59,54.49,54.52,49611.0,52.1072,52.1454,52.0498,52.0785,49611.0
2017-08-03 15:00:00,54.52,54.63,54.5,54.62,29955.0,52.0785,52.1836,52.0594,52.174,29955.0
2017-08-03 15:10:00,54.59,54.61,54.53,54.6,22094.0,52.1454,52.1645,52.088,52.1549,22094.0
2017-08-03 15:20:00,54.59,54.62,54.49,54.51,39610.0,52.1454,52.174,52.0498,52.0689,39610.0
2017-08-03 15:30:00,54.51,54.53,54.08,54.27,227629.0,52.0689,52.088,51.6582,51.8397,227629.0
2017-08-03 15:40:00,54.28,54.47,54.26,54.46,124192.0,51.8492,52.0307,51.8301,52.0212,124192.0
2017-08-03 15:50:00,54.47,54.6,54.35,54.56,244162.0,52.0307,52.1549,51.9161,52.1167,244162.0
2017-08-04 09:30:00,54.96,54.99,54.6,54.9,213147.0,52.4988,52.5274,52.1549,52.4415,213147.0
2017-08-04 09:40:00,54.92,55.08,54.67,54.89,179114.0,52.4606,52.6134,52.2218,52.4319,179114.0
2017-08-04 09:50:00,54.9,54.97,54.71,54.78,77146.0,52.4415,52.5083,52.26,52.3269,77146.0
2017-08-04 10:00:00,54.78,54.96,54.46,54.51,142378.0,52.3269,52.4988,52.0212,52.0689,142378.0
2017-08-04 10:10:00,54.54,55.0,54.54,54.99,78111.0,52.0976,52.537,52.0976,52.5274,78111.0
2017-08-04 10:20:00,55.0,55.27,54.93,55.18,120801.0,52.537,52.7949,52.4701,52.7089,120801.0
2017-08-04 10:30:00,55.2,55.35,55.15,55.3,121499.0,52.728,52.8713,52.6803,52.8236,121499.0
2017-08-04 10:40:00,55.3,55.4,55.15,55.21,78491.0,52.8236,52.9191,52.6803,52.7376,78491.0
2017-08-04 10:50:00,55.22,55.26,54.96,55.16,81572.0,52.7471,52.7854,52.4988,52.6898,81572.0
2017-08-04 11:00:00,55.2,55.33,55.11,55.29,54528.0,52.728,52.8522,52.6421,52.814,54528.0
2017-08-04 11:10:00,55.28,55.4,55.21,55.38,48954.0,52.8045,52.9191,52.7376,52.9,48954.0
2017-08-04 11:20:00,55.4,55.4,55.23,55.3,75191.0,52.9191,52.9191,52.7567,52.8236,75191.0
2017-08-04 11:30:00,55.3,55.35,55.2,55.24,22164.0,52.8236,52.8713,52.728,52.7663,22164.0
2017-08-04 11:40:00,55.28,55.34,55.13,55.23,48867.0,52.8045,52.8618,52.6612,52.7567,48867.0
2017-08-04 11:50:00,55.23,55.24,55.06,55.18,48348.0,52.7567,52.7663,52.5943,52.7089,48348.0
2017-08-04 12:00:00,55.21,55.27,55.18,55.25,16721.0,52.7376,52.7949,52.7089,52.7758,16721.0
2017-08-04 12:10:00,55.26,55.3,55.16,55.26,18419.0,52.7854,52.8236,52.6898,52.7854,18419.0
2017-08-04 12:20:00,55.22,55.3,55.2,55.28,10183.0,52.7471,52.8236,52.728,52.8045,10183.0
2017-08-04 12:30:00,55.27,55.33,55.22,55.31,45897.0,52.7949,52.8522,52.7471,52.8331,45897.0
2017-08-04 12:40:00,55.33,55.35,55.29,55.34,49258.0,52.8522,52.8713,52.814,52.8618,49258.0
2017-08-04 12:50:00,55.33,55.43,55.29,55.37,63352.0,52.8522,52.9477,52.814,52.8904,63352.0
2017-08-04 13:00:00,55.35,55.42,55.29,55.37,17305.0,52.8713,52.9382,52.814,52.8904,17305.0
2017-08-04 13:10:00,55.36,55.39,55.18,55.28,52285.0,52.8809,52.9095,52.7089,52.8045,52285.0
2017-08-04 13:20:00,55.29,55.37,55.26,55.26,14344.0,52.814,52.8904,52.7854,52.7854,14344.0
2017-08-04 13:30:00,55.27,55.32,55.25,55.27,17181.0,52.7949,52.8427,52.7758,52.7949,17181.0
2017-08-04 13:40:00,55.27,55.32,55.24,55.3,13750.0,52.7949,52.8427,52.7663,52.8236,13750.0
2017-08-04 13:50:00,55.3,55.35,55.25,55.34,17440.0,52.8236,52.8713,52.7758,52.8618,17440.0
2017-08-04 14:00:00,55.33,55.41,55.27,55.27,55937.0,52.8522,52.9286,52.7949,52.7949,55937.0
2017-08-04 14:10:00,55.27,55.29,55.21,55.24,19313.0,52.7949,52.814,52.7376,52.7663,19313.0
2017-08-04 14:20:00,55.27,55.29,55.15,55.15,53258.0,52.7949,52.814,52.6803,52.6803,53258.0
2017-08-04 14:30:00,55.13,55.17,55.07,55.16,27947.0,52.6612,52.6994,52.6039,52.6898,27947.0
2017-08-04 14:40:00,55.15,55.23,55.14,55.16,14569.0,52.6803,52.7567,52.6707,52.6898,14569.0
2017-08-04 14:50:00,55.17,55.24,55.17,55.21,29285.0,52.6994,52.7663,52.6994,52.7376,29285.0
2017-08-04 15:00:00,55.22,55.27,55.18,55.23,26298.0,52.7471,52.7949,52.7089,52.7567,26298.0
2017-08-04 15:10:00,55.22,55.28,55.21,55.25,11504.0,52.7471,52.8045,52.7376,52.7758,11504.0
2017-08-04 15:20:00,55.23,55.34,55.22,55.3,25047.0,52.7567,52.8618,52.7471,52.8236,25047.0
2017-08-04 15:30:00,55.29,55.31,55.15,55.17,34509.0,52.814,52.8331,52.6803,52.6994,34509.0
2017-08-04 15:40:00,55.16,55.25,55.13,55.17,31460.0,52.6898,52.7758,52.6612,52.6994,31460.0
2017-08-04 15:50:00,55.18,55.39,55.16,55.29,194457.0,52.7089,52.9095,52.6898,52.814,194457.0
2017-08-07 09:30:00,55.56,55.58,55.15,55.38,155960.0,53.0719,53.091,52.6803,52.9,155960.0
2017-08-07 09:40:00,55.33,55.52,55.03,55.43,172720.0,52.8522,53.0337,52.5657,52.9477,172720.0
2017-08-07 09:50:00,55.42,55.52,55.28,55.38,52696.0,52.9382,53.0337,52.8045,52.9,52696.0
2017-08-07 10:00:00,55.48,55.49,55.3,55.3,30209.0,52.9955,53.0051,52.8236,52.8236,30209.0
2017-08-07 10:10:00,55.31,55.33,55.14,55.29,69781.0,52.8331,52.8522,52.6707,52.814,69781.0
2017-08-07 10:20:00,55.26,55.26,54.97,54.98,67035.0,52.7854,52.7854,52.5083,52.5179,67035.0
2017-08-07 10:30:00,54.97,55.18,54.95,55.17,27795.0,52.5083,52.7089,52.4892,52.6994,27795.0
2017-08-07 10:40:00,55.17,55.17,54.7,54.92,74765.0,52.6994,52.6994,52.2504,52.4606,74765.0
2017-08-07 10:50:00,54.93,55.19,54.91,55.17,39424.0,52.4701,52.7185,52.451,52.6994,39424.0
2017-08-07 11:00:00,55.14,55.25,55.08,55.08,19813.0,52.6707,52.7758,52.6134,52.6134,19813.0
2017-08-07 11:10:00,55.1,55.19,54.99,55.05,36732.0,52.6325,52.7185,52.5274,52.5848,36732.0
2017-08-07 11:20:00,55.05,55.21,55.03,55.19,37012.0,52.5848,52.7376,52.5657,52.7185,37012.0
2017-08-07 11:30:00,55.19,55.77,55.18,55.77,229174.0,52.7185,53.2725,52.7089,53.2725,229174.0
2017-08-07 11:40:00,55.75,55.83,55.6,55.69,103699.0,53.2534,53.3298,53.1101,53.1961,103699.0
2017-08-07 11:50:00,55.7,55.76,55.63,55.71,35466.0,53.2057,53.263,53.1388,53.2152,35466.0
2017-08-07 12:00:00,55.7,55.77,55.69,55.72,32010.0,53.2057,53.2725,53.1961,53.2248,32010.0
2017-08-07 12:10:00,55.74,55.83,55.7,55.72,47514.0,53.2439,53.3298,53.2057,53.2248,47514.0
2017-08-07 12:20:00,55.74,55.82,55.7,55.75,35950.0,53.2439,53.3203,53.2057,53.2534,35950.0
2017-08-07 12:30:00,55.77,55.79,55.72,55.77,31966.0,53.2725,53.2916,53.2248,53.2725,31966.0
2017-08-07 12:40:00,55.76,55.8,55.72,55.8,18036.0,53.263,53.3012,53.2248,53.3012,18036.0
2017-08-07 12:50:00,55.8,55.91,55.79,55.88,55617.0,53.3012,53.4062,53.2916,53.3776,55617.0
2017-08-07 13:00:00,55.9,56.03,55.86,55.96,242078.0,53.3967,53.5209,53.3585,53.454,242078.0
2017-08-07 13:10:00,55.94,55.94,55.8,55.81,43927.0,53.4349,53.4349,53.3012,53.3107,43927.0
2017-08-07 13:20:00,55.82,55.85,55.76,55.83,43784.0,53.3203,53.3489,53.263,53.3298,43784.0
2017-08-07 13:30:00,55.84,55.89,55.74,55.77,31646.0,53.3394,53.3871,53.2439,53.2725,31646.0
2017-08-07 13:40:00,55.76,55.77,55.6,55.71,55777.0,53.263,53.2725,53.1101,53.2152,55777.0
2017-08-07 13:50:00,55.65,55.65,55.41,55.45,42720.0,53.1579,53.1579,52.9286,52.9668,42720.0
2017-08-07 14:00:00,55.45,55.56,55.45,55.53,48694.0,52.9668,53.0719,52.9668,53.0433,48694.0
2017-08-07 14:10:00,55.53,55.53,55.43,55.43,20753.0,53.0433,53.0433,52.9477,52.9477,20753.0
2017-08-07 14:20:00,55.44,55.49,55.33,55.49,37178.0,52.9573,53.0051,52.8522,53.0051,37178.0
2017-08-07 14:30:00,55.49,55.62,55.49,55.62,44516.0,53.0051,53.1292,53.0051,53.1292,44516.0
2017-08-07 14:40:00,55.63,55.74,55.62,55.64,29608.0,53.1388,53.2439,53.1292,53.1483,29608.0
2017-08-07 14:50:00,55.65,55.68,55.58,55.58,19794.0,53.1579,53.1865,53.091,53.091,19794.0
2017-08-07 15:00:00,55.6,55.62,55.49,55.61,54284.0,53.1101,53.1292,53.0051,53.1197,54284.0
2017-08-07 15:10:00,55.62,55.73,55.62,55.69,17208.0,53.1292,53.2343,53.1292,53.1961,17208.0
2017-08-07 15:20:00,55.69,55.69,55.6,55.67,14542.0,53.1961,53.1961,53.1101,53.177,14542.0
2017-08-07 15:30:00,55.65,55.68,55.54,55.57,32928.0,53.1579,53.1865,53.0528,53.0815,32928.0
2017-08-07 15:40:00,55.56,55.66,55.5,55.59,49904.0,53.0719,53.1674,53.0146,53.1006,49904.0
2017-08-07 15:50:00,55.6,55.64,55.4,55.58,133280.0,53.1101,53.1483,52.9191,53.091,133280.0
2017-08-08 09:30:00,55.46,55.5,54.97,55.04,184118.0,52.9764,53.0146,52.5083,52.5752,184118.0
2017-08-08 09:40:00,55.0,55.19,54.79,55.11,191101.0,52.537,52.7185,52.3364,52.6421,191101.0
2017-08-08 09:50:00,55.14,55.4,55.14,55.25,95946.0,52.6707,52.9191,52.6707,52.7758,95946.0
2017-08-08 10:00:00,55.29,55.57,55.25,55.56,69385.0,52.814,53.0815,52.7758,53.0719,69385.0
2017-08-08 10:10:00,55.57,56.0,55.42,55.96,165951.0,53.0815,53.4922,52.9382,53.454,165951.0
2017-08-08 10:20:00,55.95,56.09,55.88,56.0,136710.0,53.4445,53.5782,53.3776,53.4922,136710.0
2017-08-08 10:30:00,56.02,56.27,55.93,56.18,163115.0,53.5113,53.7501,53.4254,53.6642,163115.0
2017-08-08 10:40:00,56.15,56.25,56.08,56.15,49927.0,53.6355,53.731,53.5686,53.6355,49927.0
2017-08-08 10:50:00,56.13,56.69,56.13,56.66,206012.0,53.6164,54.1513,53.6164,54.1227,206012.0
2017-08-08 11:00:00,56.65,56.97,56.59,56.88,137606.0,54.1131,54.4188,54.0558,54.3328,137606.0
2017-08-08 11:10:00,56.89,56.96,56.77,56.86,82108.0,54.3424,54.4092,54.2277,54.3137,82108.0
2017-08-08 11:20:00,56.85,56.9,56.78,56.81,35926.0,54.3042,54.3519,54.2373,54.2659,35926.0
2017-08-08 11:30:00,56.82,57.05,56.81,56.88,113999.0,54.2755,54.4952,54.2659,54.3328,113999.0
2017-08-08 11:40:00,56.88,57.1,56.82,57.03,137543.0,54.3328,54.543,54.2755,54.4761,137543.0
2017-08-08 11:50:00,57.04,57.13,56.96,57.07,56033.0,54.4856,54.5716,54.4092,54.5143,56033.0
2017-08-08 12:00:00,57.08,57.08,56.88,57.0,53161.0,54.5239,54.5239,54.3328,54.4474,53161.0
2017-08-08 12:10:00,57.05,57.07,56.61,56.61,88599.0,54.4952,54.5143,54.0749,54.0749,88599.0
2017-08-08 12:20:00,56.6,56.62,56.46,56.52,99910.0,54.0654,54.0845,53.9316,53.9889,99910.0
2017-08-08 12:30:00,56.52,56.54,55.98,56.05,124308.0,53.9889,54.008,53.4731,53.54,124308.0
2017-08-08 12:40:00,56.05,56.15,55.77,55.92,131211.0,53.54,53.6355,53.2725,53.4158,131211.0
2017-08-08 12:50:00,55.92,55.99,55.58,55.7,121702.0,53.4158,53.4827,53.091,53.2057,121702.0
2017-08-08 13:00:00,55.74,55.87,55.59,55.83,134263.0,53.2439,53.368,53.1006,53.3298,134263.0
2017-08-08 13:10:00,55.86,55.88,55.8,55.81,55939.0,53.3585,53.3776,53.3012,53.3107,55939.0
2017-08-08 13:20:00,55.8,55.95,55.6,55.61,96976.0,53.3012,53.4445,53.1101,53.1197,96976.0
2017-08-08 13:30:00,55.61,55.83,55.49,55.77,67429.0,53.1197,53.3298,53.0051,53.2725,67429.0
2017-08-08 13:40:00,55.79,56.0,55.78,55.91,50482.0,53.2916,53.4922,53.2821,53.4062,50482.0
2017-08-08 13:50:00,55.9,55.92,55.8,55.81,34144.0,53.3967,53.4158,53.3012,53.3107,34144.0
2017-08-08 14:00:00,55.85,55.87,55.65,55.75,12013.0,53.3489,53.368,53.1579,53.2534,12013.0
2017-08-08 14:10:00,55.76,55.96,55.75,55.9,27605.0,53.263,53.454,53.2534,53.3967,27605.0
2017-08-08 14:20:00,55.91,56.14,55.91,56.03,77120.0,53.4062,53.626,53.4062,53.5209,77120.0
2017-08-08 14:30:00,56.04,56.09,55.96,56.03,40992.0,53.5304,53.5782,53.454,53.5209,40992.0
2017-08-08 14:40:00,56.02,56.04,55.81,55.87,17955.0,53.5113,53.5304,53.3107,53.368,17955.0
2017-08-08 14:50:00,55.83,55.96,55.81,55.86,32941.0,53.3298,53.454,53.3107,53.3585,32941.0
2017-08-08 15:00:00,55.88,55.89,55.43,55.58,216166.0,53.3776,53.3871,52.9477,53.091,216166.0
2017-08-08 15:10:00,55.6,55.67,55.53,55.57,59455.0,53.1101,53.177,53.0433,53.0815,59455.0
2017-08-08 15:20:00,55.57,55.58,55.11,55.18,157625.0,53.0815,53.091,52.6421,52.7089,157625.0
2017-08-08 15:30:00,55.18,55.18,54.64,54.84,203615.0,52.7089,52.7089,52.1931,52.3842,203615.0
2017-08-08 15:40:00,54.85,55.12,54.85,55.07,96168.0,52.3937,52.6516,52.3937,52.6039,96168.0
2017-08-08 15:50:00,55.06,55.1,54.94,55.02,125289.0,52.5943,52.6325,52.4797,52.5561,125289.0
2017-08-09 09:30:00,53.98,54.05,53.56,53.64,424368.0,51.5627,51.6295,51.1615,51.2379,424368.0
2017-08-09 09:40:00,53.63,53.73,53.47,53.73,278464.0,51.2284,51.3239,51.0755,51.3239,278464.0
2017-08-09 09:50:00,53.75,54.19,53.63,54.07,187920.0,51.343,51.7633,51.2284,51.6486,187920.0
2017-08-09 10:00:00,54.08,54.1,53.79,54.01,111666.0,51.6582,51.6773,51.3812,51.5913,111666.0
2017-08-09 10:10:00,54.0,54.05,53.82,53.86,95201.0,51.5818,51.6295,51.4098,51.4481,95201.0
2017-08-09 10:20:00,53.87,54.13,53.82,53.93,94142.0,51.4576,51.706,51.4098,51.5149,94142.0
2017-08-09 10:30:00,53.94,54.3,53.9,54.15,104151.0,51.5245,51.8683,51.4863,51.7251,104151.0
2017-08-09 10:40:00,54.15,54.16,53.85,53.85,142012.0,51.7251,51.7346,51.4385,51.4385,142012.0
2017-08-09 10:50:00,53.85,53.95,53.8,53.82,46760.0,51.4385,51.534,51.3907,51.4098,46760.0
2017-08-09 11:00:00,53.81,53.91,53.6,53.8,53676.0,51.4003,51.4958,51.1997,51.3907,53676.0
2017-08-09 11:10:00,53.81,53.81,53.6,53.6,52184.0,51.4003,51.4003,51.1997,51.1997,52184.0
2017-08-09 11:20:00,53.6,53.75,53.57,53.58,49914.0,51.1997,51.343,51.171,51.1806,49914.0
2017-08-09 11:30:00,53.57,53.92,53.56,53.89,162417.0,51.171,51.5054,51.1615,51.4767,162417.0
2017-08-09 11:40:00,53.91,53.92,53.8,53.82,33598.0,51.4958,51.5054,51.3907,51.4098,33598.0
2017-08-09 11:50:00,53.82,54.18,53.75,54.12,102847.0,51.4098,51.7537,51.343,51.6964,102847.0
2017-08-09 12:00:00,54.11,54.17,53.97,53.98,39170.0,51.6869,51.7442,51.5531,51.5627,39170.0
2017-08-09 12:10:00,53.97,54.08,53.97,54.05,12443.0,51.5531,51.6582,51.5531,51.6295,12443.0
2017-08-09 12:20:00,54.06,54.25,54.06,54.14,103982.0,51.6391,51.8206,51.6391,51.7155,103982.0
2017-08-09 12:30:00,54.15,54.16,53.93,53.93,77608.0,51.7251,51.7346,51.5149,51.5149,77608.0
2017-08-09 12:40:00,53.92,53.96,53.84,53.91,29995.0,51.5054,51.5436,51.4289,51.4958,29995.0
2017-08-09 12:50:00,53.93,53.93,53.74,53.76,15217.0,51.5149,51.5149,51.3334,51.3525,15217.0
2017-08-09 13:00:00,53.76,53.87,53.74,53.85,50831.0,51.3525,51.4576,51.3334,51.4385,50831.0
2017-08-09 13:10:00,53.87,53.89,53.75,53.79,32154.0,51.4576,51.4767,51.343,51.3812,32154.0
2017-08-09 13:20:00,53.83,53.9,53.78,53.83,28689.0,51.4194,51.4863,51.3716,51.4194,28689.0
2017-08-09 13:30:00,53.82,53.82,53.74,53.81,7350.0,51.4098,51.4098,51.3334,51.4003,7350.0
2017-08-09 13:40:00,53.76,53.88,53.7,53.71,26264.0,51.3525,51.4672,51.2952,51.3048,26264.0
2017-08-09 13:50:00,53.73,53.77,53.63,53.77,36426.0,51.3239,51.3621,51.2284,51.3621,36426.0
2017-08-09 14:00:00,53.78,53.79,53.51,53.55,89260.0,51.3716,51.3812,51.1137,51.1519,89260.0
2017-08-09 14:10:00,53.53,53.54,53.38,53.44,250523.0,51.1328,51.1424,50.9895,51.0469,250523.0
2017-08-09 14:20:00,53.41,53.57,53.4,53.5,92378.0,51.0182,51.171,51.0087,51.1042,92378.0
2017-08-09 14:30:00,53.51,53.53,53.18,53.3,175548.0,51.1137,51.1328,50.7985,50.9131,175548.0
2017-08-09 14:40:00,53.29,53.36,53.11,53.28,78886.0,50.9036,50.9704,50.7316,50.894,78886.0
2017-08-09 14:50:00,53.29,53.33,53.19,53.21,88919.0,50.9036,50.9418,50.8081,50.8272,88919.0
2017-08-09 15:00:00,53.2,53.26,53.01,53.07,153768.0,50.8176,50.8749,50.6361,50.6934,153768.0
2017-08-09 15:10:00,53.06,53.3,53.06,53.16,98546.0,50.6839,50.9131,50.6839,50.7794,98546.0
2017-08-09 15:20:00,53.17,53.17,53.04,53.12,62768.0,50.789,50.789,50.6648,50.7412,62768.0
2017-08-09 15:30:00,53.14,53.32,53.04,53.3,150317.0,50.7603,50.9322,50.6648,50.9131,150317.0
2017-08-09 15:40:00,53.3,53.45,53.3,53.44,145362.0,50.9131,51.0564,50.9131,51.0469,145362.0
2017-08-09 15:50:00,53.44,53.66,53.43,53.63,310570.0,51.0469,51.257,51.0373,51.2284,310570.0
2017-08-10 09:30:00,53.0,53.0,52.63,52.67,235590.0,50.6266,50.6266,50.2731,50.3113,235590.0
2017-08-10 09:40:00,52.66,52.83,52.47,52.6,265742.0,50.3018,50.4642,50.1203,50.2445,265742.0
2017-08-10 09:50:00,52.66,52.82,52.54,52.57,157850.0,50.3018,50.4546,50.1872,50.2158,157850.0
2017-08-10 10:00:00,52.59,52.61,51.75,51.98,628882.0,50.2349,50.254,49.4325,49.6522,628882.0
2017-08-10 10:10:00,51.95,51.97,51.51,51.89,210597.0,49.6236,49.6427,49.2033,49.5663,210597.0
2017-08-10 10:20:00,51.87,52.02,51.72,51.98,136664.0,49.5472,49.6905,49.4039,49.6522,136664.0
2017-08-10 10:30:00,51.99,52.19,51.81,52.16,135362.0,49.6618,49.8528,49.4899,49.8242,135362.0
2017-08-10 10:40:00,52.17,52.18,51.92,51.96,101878.0,49.8337,49.8433,49.5949,49.6331,101878.0
2017-08-10 10:50:00,51.96,52.01,51.8,51.96,89691.0,49.6331,49.6809,49.4803,49.6331,89691.0
2017-08-10 11:00:00,51.96,52.06,51.83,52.05,77348.0,49.6331,49.7287,49.509,49.7191,77348.0
2017-08-10 11:10:00,52.04,52.08,51.65,51.7,75243.0,49.7096,49.7478,49.337,49.3848,75243.0
2017-08-10 11:20:00,51.7,51.71,51.48,51.69,90278.0,49.3848,49.3943,49.1746,49.3752,90278.0
2017-08-10 11:30:00,51.75,51.84,51.7,51.84,66779.0,49.4325,49.5185,49.3848,49.5185,66779.0
2017-08-10 11:40:00,51.78,51.8,51.58,51.67,78790.0,49.4612,49.4803,49.2702,49.3561,78790.0
2017-08-10 11:50:00,51.65,51.71,51.48,51.61,95162.0,49.337,49.3943,49.1746,49.2988,95162.0
2017-08-10 12:00:00,51.58,51.58,51.33,51.43,96537.0,49.2702,49.2702,49.0314,49.1269,96537.0
2017-08-10 12:10:00,51.46,51.55,51.32,51.42,146349.0,49.1555,49.2415,49.0218,49.1173,146349.0
2017-08-10 12:20:00,51.39,51.42,51.26,51.32,117261.0,49.0887,49.1173,48.9645,49.0218,117261.0
2017-08-10 12:30:00,51.31,51.38,51.01,51.09,158052.0,49.0122,49.0791,48.7257,48.8021,158052.0
2017-08-10 12:40:00,51.1,51.18,51.0,51.1,93018.0,48.8117,48.8881,48.7161,48.8117,93018.0
2017-08-10 12:50:00,51.08,51.26,50.95,51.26,112850.0,48.7925,48.9645,48.6684,48.9645,112850.0
2017-08-10 13:00:00,51.26,51.69,51.25,51.54,103024.0,48.9645,49.3752,48.9549,49.2319,103024.0
2017-08-10 13:10:00,51.56,51.57,51.41,51.47,46651.0,49.2511,49.2606,49.1078,49.1651,46651.0
2017-08-10 13:20:00,51.4,51.93,51.4,51.89,131071.0,49.0982,49.6045,49.0982,49.5663,131071.0
2017-08-10 13:30:00,51.85,51.87,51.6,51.62,47223.0,49.5281,49.5472,49.2893,49.3084,47223.0
2017-08-10 13:40:00,51.57,51.58,51.2,51.22,70686.0,49.2606,49.2702,48.9072,48.9263,70686.0
2017-08-10 13:50:00,51.19,51.4,51.16,51.4,104428.0,48.8976,49.0982,48.869,49.0982,104428.0
2017-08-10 14:00:00,51.38,51.4,51.17,51.29,56188.0,49.0791,49.0982,48.8785,48.9931,56188.0
2017-08-10 14:10:00,51.3,51.76,51.28,51.76,85386.0,49.0027,49.4421,48.9836,49.4421,85386.0
2017-08-10 14:20:00,51.75,51.91,51.62,51.7,62046.0,49.4325,49.5854,49.3084,49.3848,62046.0
2017-08-10 14:30:00,51.71,52.0,51.55,51.55,89351.0,49.3943,49.6713,49.2415,49.2415,89351.0
2017-08-10 14:40:00,51.59,51.69,51.47,51.69,65723.0,49.2797,49.3752,49.1651,49.3752,65723.0
2017-08-10 14:50:00,51.67,51.75,51.55,51.59,31544.0,49.3561,49.4325,49.2415,49.2797,31544.0
2017-08-10 15:00:00,51.55,51.69,51.42,51.43,64902.0,49.2415,49.3752,49.1173,49.1269,64902.0
2017-08-10 15:10:00,51.42,51.42,51.03,51.2,89938.0,49.1173,49.1173,48.7448,48.9072,89938.0
2017-08-10 15:20:00,51.22,51.22,51.0,51.16,79254.0,48.9263,48.9263,48.7161,48.869,79254.0
2017-08-10 15:30:00,51.19,51.23,50.91,51.0,205401.0,48.8976,48.9358,48.6302,48.7161,205401.0
2017-08-10 15:40:00,50.96,51.15,50.8,50.81,156913.0,48.6779,48.8594,48.5251,48.5346,156913.0
2017-08-10 15:50:00,50.8,51.01,50.69,50.73,538938.0,48.5251,48.7257,48.42,48.4582,538938.0
2017-08-11 09:30:00,50.61,51.0,50.28,50.84,407977.0,48.3436,48.7161,48.0284,48.5633,407977.0
2017-08-11 09:40:00,50.82,50.99,50.42,50.67,215776.0,48.5442,48.7066,48.1621,48.4009,215776.0
2017-08-11 09:50:00,50.67,51.01,50.66,50.78,205146.0,48.4009,48.7257,48.3914,48.506,205146.0
2017-08-11 10:00:00,50.73,51.09,50.7,51.06,142563.0,48.4582,48.8021,48.4296,48.7734,142563.0
2017-08-11 10:10:00,51.08,51.2,50.84,50.84,120235.0,48.7925,48.9072,48.5633,48.5633,120235.0
2017-08-11 10:20:00,50.85,51.01,50.76,50.79,113149.0,48.5728,48.7257,48.4869,48.5155,113149.0
2017-08-11 10:30:00,50.81,51.01,50.79,50.88,79361.0,48.5346,48.7257,48.5155,48.6015,79361.0
2017-08-11 10:40:00,50.91,51.02,50.83,50.96,79105.0,48.6302,48.7352,48.5537,48.6779,79105.0
2017-08-11 10:50:00,50.96,50.98,50.86,50.86,57945.0,48.6779,48.697,48.5824,48.5824,57945.0
2017-08-11 11:00:00,50.85,50.88,50.66,50.76,133614.0,48.5728,48.6015,48.3914,48.4869,133614.0
2017-08-11 11:10:00,50.75,50.81,50.34,50.38,105017.0,48.4773,48.5346,48.0857,48.1239,105017.0
2017-08-11 11:20:00,50.34,50.48,50.17,50.2,144135.0,48.0857,48.2194,47.9233,47.952,144135.0
2017-08-11 11:30:00,50.17,50.51,50.13,50.44,106206.0,47.9233,48.2481,47.8851,48.1812,106206.0
2017-08-11 11:40:00,50.42,50.58,50.42,50.54,50585.0,48.1621,48.3149,48.1621,48.2767,50585.0
2017-08-11 11:50:00,50.52,50.62,50.31,50.34,48779.0,48.2576,48.3531,48.057,48.0857,48779.0
2017-08-11 12:00:00,50.33,50.42,50.25,50.41,43596.0,48.0761,48.1621,47.9997,48.1525,43596.0
2017-08-11 12:10:00,50.45,50.59,50.42,50.56,41618.0,48.1908,48.3245,48.1621,48.2958,41618.0
2017-08-11 12:20:00,50.56,50.66,50.52,50.56,38264.0,48.2958,48.3914,48.2576,48.2958,38264.0
2017-08-11 12:30:00,50.6,50.68,50.55,50.6,26441.0,48.334,48.4105,48.2863,48.334,26441.0
2017-08-11 12:40:00,50.62,50.7,50.53,50.55,36756.0,48.3531,48.4296,48.2672,48.2863,36756.0
2017-08-11 12:50:00,50.54,50.61,50.46,50.46,22340.0,48.2767,48.3436,48.2003,48.2003,22340.0
2017-08-11 13:00:00,50.46,50.84,50.41,50.79,92864.0,48.2003,48.5633,48.1525,48.5155,92864.0
2017-08-11 13:10:00,50.78,50.82,50.69,50.77,25098.0,48.506,48.5442,48.42,48.4964,25098.0
2017-08-11 13:20:00,50.76,50.79,50.58,50.61,23820.0,48.4869,48.5155,48.3149,48.3436,23820.0
2017-08-11 13:30:00,50.64,50.71,50.52,50.56,25839.0,48.3722,48.4391,48.2576,48.2958,25839.0
2017-08-11 13:40:00,50.56,50.75,50.52,50.75,24048.0,48.2958,48.4773,48.2576,48.4773,24048.0
2017-08-11 13:50:00,50.71,50.77,50.67,50.7,14627.0,48.4391,48.4964,48.4009,48.4296,14627.0
2017-08-11 14:00:00,50.71,50.82,50.7,50.77,46291.0,48.4391,48.5442,48.4296,48.4964,46291.0
2017-08-11 14:10:00,50.79,50.88,50.74,50.77,33457.0,48.5155,48.6015,48.4678,48.4964,33457.0
2017-08-11 14:20:00,50.78,50.79,50.61,50.63,23036.0,48.506,48.5155,48.3436,48.3627,23036.0
2017-08-11 14:30:00,50.66,50.68,50.39,50.47,77642.0,48.3914,48.4105,48.1334,48.2099,77642.0
2017-08-11 14:40:00,50.52,50.68,50.51,50.55,34135.0,48.2576,48.4105,48.2481,48.2863,34135.0
2017-08-11 14:50:00,50.6,50.67,50.49,50.51,41862.0,48.334,48.4009,48.229,48.2481,41862.0
2017-08-11 15:00:00,50.56,50.71,50.55,50.66,41229.0,48.2958,48.4391,48.2863,48.3914,41229.0
2017-08-11 15:10:00,50.69,50.76,50.47,50.47,93916.0,48.42,48.4869,48.2099,48.2099,93916.0
2017-08-11 15:20:00,50.46,50.86,50.45,50.83,103130.0,48.2003,48.5824,48.1908,48.5537,103130.0
2017-08-11 15:30:00,50.84,51.01,50.77,51.01,234163.0,48.5633,48.7257,48.4964,48.7257,234163.0
2017-08-11 15:40:00,51.0,51.12,50.89,51.04,89120.0,48.7161,48.8308,48.6111,48.7543,89120.0
2017-08-11 15:50:00,51.03,51.03,50.85,50.88,203948.0,48.7448,48.7448,48.5728,48.6015,203948.0
2017-08-14 09:30:00,51.77,52.24,51.73,52.23,441965.0,49.4516,49.9006,49.4134,49.891,441965.0
2017-08-14 09:40:00,52.25,52.58,52.19,52.58,505412.0,49.9102,50.2254,49.8528,50.2254,505412.0
2017-08-14 09:50:00,52.58,52.64,52.28,52.49,146287.0,50.2254,50.2827,49.9388,50.1394,146287.0
2017-08-14 10:00:00,52.49,52.6,52.25,52.28,130806.0,50.1394,50.2445,49.9102,49.9388,130806.0
2017-08-14 10:10:00,52.3,52.37,52.19,52.31,61820.0,49.9579,50.0248,49.8528,49.9675,61820.0
2017-08-14 10:20:00,52.32,52.45,52.25,52.25,66050.0,49.977,50.1012,49.9102,49.9102,66050.0
2017-08-14 10:30:00,52.26,52.55,52.25,52.49,62837.0,49.9197,50.1967,49.9102,50.1394,62837.0
2017-08-14 10:40:00,52.51,52.74,52.46,52.71,76329.0,50.1585,50.3782,50.1107,50.3496,76329.0
2017-08-14 10:50:00,52.73,52.8,52.63,52.65,89224.0,50.3687,50.4355,50.2731,50.2922,89224.0
2017-08-14 11:00:00,52.66,52.7,52.39,52.59,87769.0,50.3018,50.34,50.0439,50.2349,87769.0
2017-08-14 11:10:00,52.6,52.62,52.44,52.5,24972.0,50.2445,50.2636,50.0916,50.149,24972.0
2017-08-14 11:20:00,52.49,52.81,52.49,52.77,42821.0,50.1394,50.4451,50.1394,50.4069,42821.0
2017-08-14 11:30:00,52.79,52.87,52.78,52.82,123694.0,50.426,50.5024,50.4164,50.4546,123694.0
2017-08-14 11:40:00,52.84,53.11,52.79,53.03,214370.0,50.4737,50.7316,50.426,50.6552,214370.0
2017-08-14 11:50:00,53.03,53.08,52.93,53.08,63349.0,50.6552,50.703,50.5597,50.703,63349.0
2017-08-14 12:00:00,53.1,53.24,53.1,53.15,98071.0,50.7221,50.8558,50.7221,50.7698,98071.0
2017-08-14 12:10:00,53.15,53.16,52.91,53.0,37188.0,50.7698,50.7794,50.5406,50.6266,37188.0
2017-08-14 12:20:00,52.99,53.14,52.98,52.98,50724.0,50.617,50.7603,50.6075,50.6075,50724.0
2017-08-14 12:30:00,52.98,52.99,52.84,52.88,69979.0,50.6075,50.617,50.4737,50.5119,69979.0
2017-08-14 12:40:00,52.87,53.09,52.84,53.07,53028.0,50.5024,50.7125,50.4737,50.6934,53028.0
2017-08-14 12:50:00,53.09,53.11,52.86,52.86,140108.0,50.7125,50.7316,50.4928,50.4928,140108.0
2017-08-14 13:00:00,52.89,52.98,52.85,52.96,18941.0,50.5215,50.6075,50.4833,50.5884,18941.0
2017-08-14 13:10:00,53.0,53.03,52.9,52.94,50260.0,50.6266,50.6552,50.531,50.5693,50260.0
2017-08-14 13:20:00,52.91,52.92,52.81,52.84,15655.0,50.5406,50.5501,50.4451,50.4737,15655.0
2017-08-14 13:30:00,52.83,52.97,52.83,52.94,20941.0,50.4642,50.5979,50.4642,50.5693,20941.0
2017-08-14 13:40:00,52.93,52.97,52.83,52.96,33038.0,50.5597,50.5979,50.4642,50.5884,33038.0
2017-08-14 13:50:00,52.97,53.13,52.95,53.1,61187.0,50.5979,50.7507,50.5788,50.7221,61187.0
2017-08-14 14:00:00,53.13,53.23,53.06,53.17,65299.0,50.7507,50.8463,50.6839,50.789,65299.0
2017-08-14 14:10:00,53.16,53.18,53.02,53.09,37799.0,50.7794,50.7985,50.6457,50.7125,37799.0
2017-08-14 14:20:00,53.1,53.22,53.09,53.17,68345.0,50.7221,50.8367,50.7125,50.789,68345.0
2017-08-14 14:30:00,53.18,53.22,53.1,53.14,23710.0,50.7985,50.8367,50.7221,50.7603,23710.0
2017-08-14 14:40:00,53.18,53.18,52.97,52.98,67369.0,50.7985,50.7985,50.5979,50.6075,67369.0
2017-08-14 14:50:00,52.97,52.98,52.85,52.94,41790.0,50.5979,50.6075,50.4833,50.5693,41790.0
2017-08-14 15:00:00,52.94,53.02,52.89,52.99,42051.0,50.5693,50.6457,50.5215,50.617,42051.0
2017-08-14 15:10:00,52.99,53.15,52.97,53.12,40865.0,50.617,50.7698,50.5979,50.7412,40865.0
2017-08-14 15:20:00,53.13,53.22,53.09,53.2,69497.0,50.7507,50.8367,50.7125,50.8176,69497.0
2017-08-14 15:30:00,53.2,53.22,53.05,53.05,55690.0,50.8176,50.8367,50.6743,50.6743,55690.0
2017-08-14 15:40:00,53.04,53.09,52.94,53.06,116947.0,50.6648,50.7125,50.5693,50.6839,116947.0
2017-08-14 15:50:00,53.09,53.24,53.06,53.18,329493.0,50.7125,50.8558,50.6839,50.7985,329493.0
2017-08-15 09:30:00,53.48,53.48,52.76,52.97,375604.0,51.0851,51.0851,50.3973,50.5979,375604.0
2017-08-15 09:40:00,53.0,53.05,52.47,52.61,302086.0,50.6266,50.6743,50.1203,50.254,302086.0
2017-08-15 09:50:00,52.62,52.81,52.47,52.79,169700.0,50.2636,50.4451,50.1203,50.426,169700.0
2017-08-15 10:00:00,52.79,52.79,52.46,52.5,179804.0,50.426,50.426,50.1107,50.149,179804.0
2017-08-15 10:10:00,52.51,52.63,52.36,52.62,148250.0,50.1585,50.2731,50.0152,50.2636,148250.0
2017-08-15 10:20:00,52.61,52.66,52.4,52.5,72407.0,50.254,50.3018,50.0534,50.149,72407.0
2017-08-15 10:30:00,52.5,52.5,52.2,52.43,93110.0,50.149,50.149,49.8624,50.0821,93110.0
2017-08-15 10:40:00,52.45,52.55,52.35,52.48,43213.0,50.1012,50.1967,50.0057,50.1299,43213.0
2017-08-15 10:50:00,52.47,52.6,52.43,52.46,46782.0,50.1203,50.2445,50.0821,50.1107,46782.0
2017-08-15 11:00:00,52.45,52.56,52.44,52.49,37416.0,50.1012,50.2063,50.0916,50.1394,37416.0
2017-08-15 11:10:00,52.49,52.5,52.39,52.45,38035.0,50.1394,50.149,50.0439,50.1012,38035.0
2017-08-15 11:20:00,52.45,52.5,52.28,52.41,46218.0,50.1012,50.149,49.9388,50.063,46218.0
2017-08-15 11:30:00,52.41,52.51,52.4,52.44,17955.0,50.063,50.1585,50.0534,50.0916,17955.0
2017-08-15 11:40:00,52.45,52.49,52.19,52.26,98479.0,50.1012,50.1394,49.8528,49.9197,98479.0
2017-08-15 11:50:00,52.25,52.25,52.06,52.14,103509.0,49.9102,49.9102,49.7287,49.8051,103509.0
2017-08-15 12:00:00,52.17,52.25,52.14,52.2,37828.0,49.8337,49.9102,49.8051,49.8624,37828.0
2017-08-15 12:10:00,52.19,52.35,52.18,52.32,18680.0,49.8528,50.0057,49.8433,49.977,18680.0
2017-08-15 12:20:00,52.33,52.33,52.23,52.23,39370.0,49.9866,49.9866,49.891,49.891,39370.0
2017-08-15 12:30:00,52.26,52.28,52.15,52.28,14078.0,49.9197,49.9388,49.8146,49.9388,14078.0
2017-08-15 12:40:00,52.24,52.37,52.24,52.33,36526.0,49.9006,50.0248,49.9006,49.9866,36526.0
2017-08-15 12:50:00,52.35,52.36,52.2,52.2,49700.0,50.0057,50.0152,49.8624,49.8624,49700.0
2017-08-15 13:00:00,52.2,52.2,51.92,52.08,116824.0,49.8624,49.8624,49.5949,49.7478,116824.0
2017-08-15 13:10:00,52.1,52.19,52.06,52.09,33014.0,49.7669,49.8528,49.7287,49.7573,33014.0
2017-08-15 13:20:00,52.11,52.12,52.0,52.08,28582.0,49.7764,49.786,49.6713,49.7478,28582.0
2017-08-15 13:30:00,52.1,52.15,52.09,52.1,16555.0,49.7669,49.8146,49.7573,49.7669,16555.0
2017-08-15 13:40:00,52.14,52.15,51.96,52.05,27898.0,49.8051,49.8146,49.6331,49.7191,27898.0
2017-08-15 13:50:00,52.08,52.1,51.98,51.99,30694.0,49.7478,49.7669,49.6522,49.6618,30694.0
2017-08-15 14:00:00,52.01,52.16,51.96,52.11,16755.0,49.6809,49.8242,49.6331,49.7764,16755.0
2017-08-15 14:10:00,52.14,52.15,52.0,52.07,19267.0,49.8051,49.8146,49.6713,49.7382,19267.0
2017-08-15 14:20:00,52.02,52.2,52.02,52.19,22612.0,49.6905,49.8624,49.6905,49.8528,22612.0
2017-08-15 14:30:00,52.19,52.2,52.08,52.13,11712.0,49.8528,49.8624,49.7478,49.7955,11712.0
2017-08-15 14:40:00,52.13,52.14,51.94,52.0,34736.0,49.7955,49.8051,49.614,49.6713,34736.0
2017-08-15 14:50:00,52.02,52.06,51.98,52.03,17890.0,49.6905,49.7287,49.6522,49.7,17890.0
2017-08-15 15:00:00,52.0,52.08,51.98,52.08,9851.0,49.6713,49.7478,49.6522,49.7478,9851.0
2017-08-15 15:10:00,52.08,52.28,52.02,52.24,142951.0,49.7478,49.9388,49.6905,49.9006,142951.0
2017-08-15 15:20:00,52.23,52.45,52.22,52.31,198080.0,49.891,50.1012,49.8815,49.9675,198080.0
2017-08-15 15:30:00,52.26,52.29,52.17,52.25,51593.0,49.9197,49.9484,49.8337,49.9102,51593.0
2017-08-15 15:40:00,52.26,52.28,52.19,52.25,65901.0,49.9197,49.9388,49.8528,49.9102,65901.0
2017-08-15 15:50:00,52.22,52.24,51.83,51.9,262127.0,49.8815,49.9006,49.509,49.5758,262127.0
2017-08-16 09:30:00,52.22,52.68,52.17,52.45,333888.0,49.8815,50.3209,49.8337,50.1012,333888.0
2017-08-16 09:40:00,52.42,52.57,52.28,52.44,157110.0,50.0725,50.2158,49.9388,50.0916,157110.0
2017-08-16 09:50:00,52.47,52.57,52.36,52.51,86286.0,50.1203,50.2158,50.0152,50.1585,86286.0
2017-08-16 10:00:00,52.49,52.62,52.45,52.52,53763.0,50.1394,50.2636,50.1012,50.1681,53763.0
2017-08-16 10:10:00,52.52,52.54,52.4,52.44,50500.0,50.1681,50.1872,50.0534,50.0916,50500.0
2017-08-16 10:20:00,52.46,52.58,52.39,52.54,39090.0,50.1107,50.2254,50.0439,50.1872,39090.0
2017-08-16 10:30:00,52.57,52.61,52.37,52.47,48440.0,50.2158,50.254,50.0248,50.1203,48440.0
2017-08-16 10:40:00,52.5,52.61,52.42,52.42,51608.0,50.149,50.254,50.0725,50.0725,51608.0
2017-08-16 10:50:00,52.43,52.55,52.41,52.45,57019.0,50.0821,50.1967,50.063,50.1012,57019.0
2017-08-16 11:00:00,52.48,52.5,52.3,52.35,66311.0,50.1299,50.149,49.9579,50.0057,66311.0
2017-08-16 11:10:00,52.38,52.38,52.26,52.31,61108.0,50.0343,50.0343,49.9197,49.9675,61108.0
2017-08-16 11:20:00,52.29,52.41,52.16,52.41,48549.0,49.9484,50.063,49.8242,50.063,48549.0
2017-08-16 11:30:00,52.42,52.6,52.39,52.58,93455.0,50.0725,50.2445,50.0439,50.2254,93455.0
2017-08-16 11:40:00,52.6,52.97,52.59,52.81,178438.0,50.2445,50.5979,50.2349,50.4451,178438.0
2017-08-16 11:50:00,52.83,52.83,52.75,52.77,28505.0,50.4642,50.4642,50.3878,50.4069,28505.0
2017-08-16 12:00:00,52.79,52.9,52.77,52.86,49584.0,50.426,50.531,50.4069,50.4928,49584.0
2017-08-16 12:10:00,52.88,52.91,52.81,52.86,36938.0,50.5119,50.5406,50.4451,50.4928,36938.0
2017-08-16 12:20:00,52.88,52.91,52.8,52.82,18986.0,50.5119,50.5406,50.4355,50.4546,18986.0
2017-08-16 12:30:00,52.82,52.85,52.78,52.78,81173.0,50.4546,50.4833,50.4164,50.4164,81173.0
2017-08-16 12:40:00,52.75,52.75,52.59,52.64,45285.0,50.3878,50.3878,50.2349,50.2827,45285.0
2017-08-16 12:50:00,52.64,52.64,52.42,52.48,46301.0,50.2827,50.2827,50.0725,50.1299,46301.0
2017-08-16 13:00:00,52.49,52.51,52.43,52.46,26653.0,50.1394,50.1585,50.0821,50.1107,26653.0
2017-08-16 13:10:00,52.47,52.52,52.19,52.43,89271.0,50.1203,50.1681,49.8528,50.0821,89271.0
2017-08-16 13:20:00,52.43,52.57,52.29,52.45,66186.0,50.0821,50.2158,49.9484,50.1012,66186.0
2017-08-16 13:30:00,52.41,52.41,52.2,52.32,56955.0,50.063,50.063,49.8624,49.977,56955.0
2017-08-16 13:40:00,52.31,52.34,52.18,52.28,38976.0,49.9675,49.9961,49.8433,49.9388,38976.0
2017-08-16 13:50:00,52.3,52.32,52.11,52.29,94962.0,49.9579,49.977,49.7764,49.9484,94962.0
2017-08-16 14:00:00,52.31,52.37,52.16,52.21,66839.0,49.9675,50.0248,49.8242,49.8719,66839.0
2017-08-16 14:10:00,52.22,52.25,51.97,52.05,123342.0,49.8815,49.9102,49.6427,49.7191,123342.0
2017-08-16 14:20:00,52.05,52.08,51.9,52.0,133777.0,49.7191,49.7478,49.5758,49.6713,133777.0
2017-08-16 14:30:00,51.99,52.05,51.81,51.98,149205.0,49.6618,49.7191,49.4899,49.6522,149205.0
2017-08-16 14:40:00,51.97,52.01,51.9,51.98,79091.0,49.6427,49.6809,49.5758,49.6522,79091.0
2017-08-16 14:50:00,52.03,52.18,52.01,52.08,68666.0,49.7,49.8433,49.6809,49.7478,68666.0
2017-08-16 15:00:00,52.13,52.19,51.74,51.81,232634.0,49.7955,49.8528,49.423,49.4899,232634.0
2017-08-16 15:10:00,51.79,51.83,51.68,51.7,49778.0,49.4708,49.509,49.3657,49.3848,49778.0
2017-08-16 15:20:00,51.7,51.89,51.66,51.8,32699.0,49.3848,49.5663,49.3466,49.4803,32699.0
2017-08-16 15:30:00,51.81,51.86,51.77,51.81,106572.0,49.4899,49.5376,49.4516,49.4899,106572.0
2017-08-16 15:40:00,51.77,51.85,51.71,51.75,34568.0,49.4516,49.5281,49.3943,49.4325,34568.0
2017-08-16 15:50:00,51.76,51.96,51.75,51.94,211801.0,49.4421,49.6331,49.4325,49.614,211801.0
2017-08-17 09:30:00,51.38,51.78,51.15,51.64,280520.0,49.0791,49.4612,48.8594,49.3275,280520.0
2017-08-17 09:40:00,51.57,52.16,51.57,52.06,272007.0,49.2606,49.8242,49.2606,49.7287,272007.0
2017-08-17 09:50:00,52.04,52.19,51.7,51.7,170388.0,49.7096,49.8528,49.3848,49.3848,170388.0
2017-08-17 10:00:00,51.69,52.05,51.66,51.75,191598.0,49.3752,49.7191,49.3466,49.4325,191598.0
2017-08-17 10:10:00,51.72,51.8,50.51,50.59,451386.0,49.4039,49.4803,48.2481,48.3245,451386.0
2017-08-17 10:20:00,50.58,50.87,50.34,50.85,235811.0,48.3149,48.592,48.0857,48.5728,235811.0
2017-08-17 10:30:00,50.89,51.44,50.84,51.25,221982.0,48.6111,49.1364,48.5633,48.9549,221982.0
2017-08-17 10:40:00,51.35,51.35,50.99,51.28,64676.0,49.0505,49.0505,48.7066,48.9836,64676.0
2017-08-17 10:50:00,51.3,51.75,51.2,51.46,160010.0,49.0027,49.4325,48.9072,49.1555,160010.0
2017-08-17 11:00:00,51.5,51.9,51.5,51.88,82069.0,49.1937,49.5758,49.1937,49.5567,82069.0
2017-08-17 11:10:00,51.89,51.9,51.6,51.6,49907.0,49.5663,49.5758,49.2893,49.2893,49907.0
2017-08-17 11:20:00,51.64,51.67,51.43,51.43,39248.0,49.3275,49.3561,49.1269,49.1269,39248.0
2017-08-17 11:30:00,51.42,51.62,51.35,51.56,47326.0,49.1173,49.3084,49.0505,49.2511,47326.0
2017-08-17 11:40:00,51.57,51.61,51.27,51.29,43317.0,49.2606,49.2988,48.974,48.9931,43317.0
2017-08-17 11:50:00,51.3,51.36,51.24,51.33,36997.0,49.0027,49.06,48.9454,49.0314,36997.0
2017-08-17 12:00:00,51.36,51.5,51.15,51.15,57869.0,49.06,49.1937,48.8594,48.8594,57869.0
2017-08-17 12:10:00,51.18,51.18,50.91,50.95,69711.0,48.8881,48.8881,48.6302,48.6684,69711.0
2017-08-17 12:20:00,50.95,50.99,50.88,50.98,187767.0,48.6684,48.7066,48.6015,48.697,187767.0
2017-08-17 12:30:00,50.99,51.0,50.84,50.98,42160.0,48.7066,48.7161,48.5633,48.697,42160.0
2017-08-17 12:40:00,50.97,50.97,50.8,50.91,79076.0,48.6875,48.6875,48.5251,48.6302,79076.0
2017-08-17 12:50:00,50.85,50.85,50.49,50.63,132047.0,48.5728,48.5728,48.229,48.3627,132047.0
2017-08-17 13:00:00,50.6,50.65,50.42,50.42,101752.0,48.334,48.3818,48.1621,48.1621,101752.0
2017-08-17 13:10:00,50.43,50.44,50.19,50.39,98663.0,48.1717,48.1812,47.9424,48.1334,98663.0
2017-08-17 13:20:00,50.35,50.45,50.25,50.29,87971.0,48.0952,48.1908,47.9997,48.0379,87971.0
2017-08-17 13:30:00,50.33,50.51,50.25,50.4,90606.0,48.0761,48.2481,47.9997,48.143,90606.0
2017-08-17 13:40:00,50.41,50.5,50.24,50.34,59024.0,48.1525,48.2385,47.9902,48.0857,59024.0
2017-08-17 13:50:00,50.32,50.49,50.25,50.44,75905.0,48.0666,48.229,47.9997,48.1812,75905.0
2017-08-17 14:00:00,50.44,50.55,50.42,50.47,33835.0,48.1812,48.2863,48.1621,48.2099,33835.0
2017-08-17 14:10:00,50.52,50.53,50.11,50.22,164250.0,48.2576,48.2672,47.866,47.9711,164250.0
2017-08-17 14:20:00,50.2,50.5,50.13,50.49,85594.0,47.952,48.2385,47.8851,48.229,85594.0
2017-08-17 14:30:00,50.45,50.63,50.4,50.42,61801.0,48.1908,48.3627,48.143,48.1621,61801.0
2017-08-17 14:40:00,50.4,50.48,50.31,50.38,29540.0,48.143,48.2194,48.057,48.1239,29540.0
2017-08-17 14:50:00,50.42,50.45,50.22,50.34,54832.0,48.1621,48.1908,47.9711,48.0857,54832.0
2017-08-17 15:00:00,50.32,50.34,49.97,50.04,167711.0,48.0666,48.0857,47.7323,47.7991,167711.0
2017-08-17 15:10:00,50.04,50.07,49.71,49.72,281451.0,47.7991,47.8278,47.4839,47.4934,281451.0
2017-08-17 15:20:00,49.74,49.95,49.67,49.73,125506.0,47.5126,47.7131,47.4457,47.503,125506.0
2017-08-17 15:30:00,49.75,49.94,49.66,49.79,126443.0,47.5221,47.7036,47.4361,47.5603,126443.0
2017-08-17 15:40:00,49.79,49.8,49.5,49.5,146985.0,47.5603,47.5699,47.2833,47.2833,146985.0
2017-08-17 15:50:00,49.5,49.5,49.07,49.08,468140.0,47.2833,47.2833,46.8726,46.8821,468140.0
2017-08-18 09:30:00,48.6,48.62,48.17,48.28,486380.0,46.4236,46.4427,46.0129,46.1179,486380.0
2017-08-18 09:40:00,48.3,48.63,48.23,48.55,192569.0,46.137,46.4523,46.0702,46.3758,192569.0
2017-08-18 09:50:00,48.56,48.65,48.31,48.36,156898.0,46.3854,46.4714,46.1466,46.1944,156898.0
2017-08-18 10:00:00,48.38,48.73,48.33,48.6,256356.0,46.2135,46.5478,46.1657,46.4236,256356.0
2017-08-18 10:10:00,48.57,48.78,48.39,48.45,131056.0,46.3949,46.5955,46.223,46.2803,131056.0
2017-08-18 10:20:00,48.48,48.75,48.48,48.62,165283.0,46.309,46.5669,46.309,46.4427,165283.0
2017-08-18 10:30:00,48.62,48.78,48.52,48.78,132783.0,46.4427,46.5955,46.3472,46.5955,132783.0
2017-08-18 10:40:00,48.79,48.86,48.61,48.63,149372.0,46.6051,46.672,46.4332,46.4523,149372.0
2017-08-18 10:50:00,48.63,48.84,48.58,48.84,101537.0,46.4523,46.6529,46.4045,46.6529,101537.0
2017-08-18 11:00:00,48.85,48.91,48.64,48.66,122524.0,46.6624,46.7197,46.4618,46.4809,122524.0
2017-08-18 11:10:00,48.68,48.98,48.6,48.97,111023.0,46.5,46.7866,46.4236,46.777,111023.0
2017-08-18 11:20:00,48.95,49.26,48.84,49.18,215220.0,46.7579,47.054,46.6529,46.9776,215220.0
2017-08-18 11:30:00,49.18,49.4,49.14,49.24,205832.0,46.9776,47.1878,46.9394,47.0349,205832.0
2017-08-18 11:40:00,49.27,49.3,49.07,49.28,88327.0,47.0636,47.0923,46.8726,47.0732,88327.0
2017-08-18 11:50:00,49.28,49.48,49.28,49.4,129611.0,47.0732,47.2642,47.0732,47.1878,129611.0
2017-08-18 12:00:00,49.44,49.45,49.17,49.21,53065.0,47.226,47.2355,46.9681,47.0063,53065.0
2017-08-18 12:10:00,49.21,49.39,49.21,49.3,75965.0,47.0063,47.1782,47.0063,47.0923,75965.0
2017-08-18 12:20:00,49.28,49.43,49.16,49.42,47226.0,47.0732,47.2164,46.9585,47.2069,47226.0
2017-08-18 12:30:00,49.39,49.47,49.28,49.38,61578.0,47.1782,47.2546,47.0732,47.1687,61578.0
2017-08-18 12:40:00,49.38,49.65,49.35,49.62,166450.0,47.1687,47.4266,47.14,47.3979,166450.0
2017-08-18 12:50:00,49.57,49.64,49.45,49.45,100817.0,47.3502,47.417,47.2355,47.2355,100817.0
2017-08-18 13:00:00,49.46,49.57,49.36,49.39,115659.0,47.2451,47.3502,47.1496,47.1782,115659.0
2017-08-18 13:10:00,49.4,49.49,49.33,49.34,125135.0,47.1878,47.2737,47.1209,47.1305,125135.0
2017-08-18 13:20:00,49.32,49.35,49.2,49.26,58934.0,47.1114,47.14,46.9967,47.054,58934.0
2017-08-18 13:30:00,49.26,49.41,49.18,49.2,58920.0,47.054,47.1973,46.9776,46.9967,58920.0
2017-08-18 13:40:00,49.21,49.25,49.14,49.24,73852.0,47.0063,47.0445,46.9394,47.0349,73852.0
2017-08-18 13:50:00,49.23,49.3,49.16,49.16,48348.0,47.0254,47.0923,46.9585,46.9585,48348.0
2017-08-18 14:00:00,49.15,49.27,49.15,49.24,16728.0,46.949,47.0636,46.949,47.0349,16728.0
2017-08-18 14:10:00,49.27,49.33,49.23,49.3,56535.0,47.0636,47.1209,47.0254,47.0923,56535.0
2017-08-18 14:20:00,49.28,49.41,49.22,49.39,49830.0,47.0732,47.1973,47.0158,47.1782,49830.0
2017-08-18 14:30:00,49.4,49.43,49.28,49.29,25465.0,47.1878,47.2164,47.0732,47.0827,25465.0
2017-08-18 14:40:00,49.31,49.34,49.23,49.31,40946.0,47.1018,47.1305,47.0254,47.1018,40946.0
2017-08-18 14:50:00,49.32,49.33,49.2,49.23,55360.0,47.1114,47.1209,46.9967,47.0254,55360.0
2017-08-18 15:00:00,49.22,49.41,49.19,49.35,74812.0,47.0158,47.1973,46.9872,47.14,74812.0
2017-08-18 15:10:00,49.37,49.38,49.22,49.23,45261.0,47.1591,47.1687,47.0158,47.0254,45261.0
2017-08-18 15:20:00,49.25,49.28,49.1,49.24,92698.0,47.0445,47.0732,46.9012,47.0349,92698.0
2017-08-18 15:30:00,49.25,49.36,49.18,49.28,101566.0,47.0445,47.1496,46.9776,47.0732,101566.0
2017-08-18 15:40:00,49.28,49.3,49.17,49.23,89158.0,47.0732,47.0923,46.9681,47.0254,89158.0
2017-08-18 15:50:00,49.23,49.26,48.99,49.04,321584.0,47.0254,47.054,46.7961,46.8439,321584.0
2017-08-21 09:30:00,48.81,48.97,48.58,48.73,205838.0,46.6242,46.777,46.4045,46.5478,205838.0
2017-08-21 09:40:00,48.75,48.96,48.66,48.84,104220.0,46.5669,46.7675,46.4809,46.6529,104220.0
2017-08-21 09:50:00,48.8,48.81,48.48,48.52,137323.0,46.6146,46.6242,46.309,46.3472,137323.0
2017-08-21 10:00:00,48.5,48.63,48.28,48.62,182480.0,46.3281,46.4523,46.1179,46.4427,182480.0
2017-08-21 10:10:00,48.59,48.62,48.36,48.41,84663.0,46.4141,46.4427,46.1944,46.2421,84663.0
2017-08-21 10:20:00,48.4,48.59,48.2,48.56,222689.0,46.2326,46.4141,46.0415,46.3854,222689.0
2017-08-21 10:30:00,48.55,48.71,48.45,48.45,91654.0,46.3758,46.5287,46.2803,46.2803,91654.0
2017-08-21 10:40:00,48.46,48.7,48.41,48.61,133060.0,46.2899,46.5191,46.2421,46.4332,133060.0
2017-08-21 10:50:00,48.62,48.73,48.53,48.73,75732.0,46.4427,46.5478,46.3567,46.5478,75732.0
2017-08-21 11:00:00,48.71,48.75,48.54,48.61,130641.0,46.5287,46.5669,46.3663,46.4332,130641.0
2017-08-21 11:10:00,48.64,48.92,48.64,48.81,119261.0,46.4618,46.7293,46.4618,46.6242,119261.0
2017-08-21 11:20:00,48.78,48.84,48.68,48.69,119113.0,46.5955,46.6529,46.5,46.5096,119113.0
2017-08-21 11:30:00,48.72,48.76,48.61,48.72,67121.0,46.5382,46.5764,46.4332,46.5382,67121.0
2017-08-21 11:40:00,48.75,48.95,48.68,48.9,91531.0,46.5669,46.7579,46.5,46.7102,91531.0
2017-08-21 11:50:00,48.89,48.91,48.76,48.78,39083.0,46.7006,46.7197,46.5764,46.5955,39083.0
2017-08-21 12:00:00,48.77,48.85,48.73,48.75,31500.0,46.586,46.6624,46.5478,46.5669,31500.0
2017-08-21 12:10:00,48.75,48.81,48.75,48.75,38197.0,46.5669,46.6242,46.5669,46.5669,38197.0
2017-08-21 12:20:00,48.76,49.04,48.76,49.03,89862.0,46.5764,46.8439,46.5764,46.8343,89862.0
2017-08-21 12:30:00,49.01,49.16,48.96,49.13,90396.0,46.8152,46.9585,46.7675,46.9299,90396.0
2017-08-21 12:40:00,49.12,49.13,49.03,49.1,31503.0,46.9203,46.9299,46.8343,46.9012,31503.0
2017-08-21 12:50:00,49.1,49.14,49.07,49.13,23558.0,46.9012,46.9394,46.8726,46.9299,23558.0
2017-08-21 13:00:00,49.14,49.15,49.07,49.08,25220.0,46.9394,46.949,46.8726,46.8821,25220.0
2017-08-21 13:10:00,49.07,49.09,48.92,48.92,27668.0,46.8726,46.8917,46.7293,46.7293,27668.0
2017-08-21 13:20:00,48.94,49.01,48.9,48.93,22796.0,46.7484,46.8152,46.7102,46.7388,22796.0
2017-08-21 13:30:00,48.89,48.96,48.82,48.88,36202.0,46.7006,46.7675,46.6338,46.6911,36202.0
2017-08-21 13:40:00,48.88,48.92,48.85,48.89,17350.0,46.6911,46.7293,46.6624,46.7006,17350.0
2017-08-21 13:50:00,48.91,48.91,48.68,48.75,52386.0,46.7197,46.7197,46.5,46.5669,52386.0
2017-08-21 14:00:00,48.75,48.92,48.75,48.86,39106.0,46.5669,46.7293,46.5669,46.672,39106.0
2017-08-21 14:10:00,48.82,48.9,48.76,48.78,21025.0,46.6338,46.7102,46.5764,46.5955,21025.0
2017-08-21 14:20:00,48.8,49.0,48.79,48.97,48759.0,46.6146,46.8057,46.6051,46.777,48759.0
2017-08-21 14:30:00,48.97,49.03,48.9,48.96,57769.0,46.777,46.8343,46.7102,46.7675,57769.0
2017-08-21 14:40:00,48.93,49.04,48.89,48.99,121829.0,46.7388,46.8439,46.7006,46.7961,121829.0
2017-08-21 14:50:00,48.98,49.01,48.92,48.94,21583.0,46.7866,46.8152,46.7293,46.7484,21583.0
2017-08-21 15:00:00,48.93,48.93,48.83,48.88,61598.0,46.7388,46.7388,46.6433,46.6911,61598.0
2017-08-21 15:10:00,48.89,48.91,48.76,48.85,74926.0,46.7006,46.7197,46.5764,46.6624,74926.0
2017-08-21 15:20:00,48.87,49.0,48.86,48.98,58052.0,46.6815,46.8057,46.672,46.7866,58052.0
2017-08-21 15:30:00,48.99,49.06,48.96,49.05,71629.0,46.7961,46.863,46.7675,46.8535,71629.0
2017-08-21 15:40:00,49.05,49.08,48.96,49.01,57680.0,46.8535,46.8821,46.7675,46.8152,57680.0
2017-08-21 15:50:00,49.01,49.12,48.94,48.96,224111.0,46.8152,46.9203,46.7484,46.7675,224111.0
2017-08-22 09:30:00,49.43,49.83,49.3,49.8,308425.0,47.2164,47.5985,47.0923,47.5699,308425.0
2017-08-22 09:40:00,49.82,49.9,49.71,49.74,138580.0,47.589,47.6654,47.4839,47.5126,138580.0
2017-08-22 09:50:00,49.8,50.02,49.78,49.84,149525.0,47.5699,47.78,47.5508,47.6081,149525.0
2017-08-22 10:00:00,49.85,50.05,49.82,49.95,95281.0,47.6176,47.8087,47.589,47.7131,95281.0
2017-08-22 10:10:00,49.95,50.13,49.94,49.98,96677.0,47.7131,47.8851,47.7036,47.7418,96677.0
2017-08-22 10:20:00,50.0,50.05,49.83,49.83,79125.0,47.7609,47.8087,47.5985,47.5985,79125.0
2017-08-22 10:30:00,49.83,49.9,49.76,49.88,90882.0,47.5985,47.6654,47.5317,47.6463,90882.0
2017-08-22 10:40:00,49.89,49.97,49.78,49.9,49130.0,47.6558,47.7323,47.5508,47.6654,49130.0
2017-08-22 10:50:00,49.9,50.07,49.9,50.04,77278.0,47.6654,47.8278,47.6654,47.7991,77278.0
2017-08-22 11:00:00,50.05,50.13,49.91,49.93,63594.0,47.8087,47.8851,47.6749,47.694,63594.0
2017-08-22 11:10:00,49.97,49.97,49.83,49.92,66876.0,47.7323,47.7323,47.5985,47.6845,66876.0
2017-08-22 11:20:00,49.93,50.0,49.9,50.0,51895.0,47.694,47.7609,47.6654,47.7609,51895.0
2017-08-22 11:30:00,49.99,50.23,49.94,50.21,176688.0,47.7514,47.9806,47.7036,47.9615,176688.0
2017-08-22 11:40:00,50.2,50.2,50.06,50.11,47494.0,47.952,47.952,47.8182,47.866,47494.0
2017-08-22 11:50:00,50.09,50.16,50.03,50.06,55197.0,47.8469,47.9137,47.7896,47.8182,55197.0
2017-08-22 12:00:00,50.05,50.29,50.02,50.23,68745.0,47.8087,48.0379,47.78,47.9806,68745.0
2017-08-22 12:10:00,50.26,50.39,50.25,50.32,94426.0,48.0093,48.1334,47.9997,48.0666,94426.0
2017-08-22 12:20:00,50.33,50.34,50.1,50.12,64206.0,48.0761,48.0857,47.8564,47.8755,64206.0
2017-08-22 12:30:00,50.12,50.15,50.04,50.04,38606.0,47.8755,47.9042,47.7991,47.7991,38606.0
2017-08-22 12:40:00,50.06,50.12,50.03,50.09,23736.0,47.8182,47.8755,47.7896,47.8469,23736.0
2017-08-22 12:50:00,50.1,50.28,50.07,50.26,43759.0,47.8564,48.0284,47.8278,48.0093,43759.0
2017-08-22 13:00:00,50.26,50.34,50.23,50.24,29119.0,48.0093,48.0857,47.9806,47.9902,29119.0
2017-08-22 13:10:00,50.24,50.33,50.23,50.23,32380.0,47.9902,48.0761,47.9806,47.9806,32380.0
2017-08-22 13:20:00,50.23,50.3,50.2,50.25,20228.0,47.9806,48.0475,47.952,47.9997,20228.0
2017-08-22 13:30:00,50.27,50.38,50.22,50.32,28454.0,48.0188,48.1239,47.9711,48.0666,28454.0
2017-08-22 13:40:00,50.3,50.34,50.23,50.26,25721.0,48.0475,48.0857,47.9806,48.0093,25721.0
2017-08-22 13:50:00,50.25,50.28,50.18,50.21,20248.0,47.9997,48.0284,47.9328,47.9615,20248.0
2017-08-22 14:00:00,50.21,50.21,50.1,50.13,17789.0,47.9615,47.9615,47.8564,47.8851,17789.0
2017-08-22 14:10:00,50.14,50.33,50.12,50.3,39512.0,47.8946,48.0761,47.8755,48.0475,39512.0
2017-08-22 14:20:00,50.34,50.44,50.31,50.44,64501.0,48.0857,48.1812,48.057,48.1812,64501.0
2017-08-22 14:30:00,50.45,50.52,50.39,50.51,115368.0,48.1908,48.2576,48.1334,48.2481,115368.0
2017-08-22 14:40:00,50.52,50.52,50.41,50.45,51789.0,48.2576,48.2576,48.1525,48.1908,51789.0
2017-08-22 14:50:00,50.48,50.49,50.41,50.46,21917.0,48.2194,48.229,48.1525,48.2003,21917.0
2017-08-22 15:00:00,50.44,50.49,50.4,50.47,26419.0,48.1812,48.229,48.143,48.2099,26419.0
2017-08-22 15:10:00,50.47,50.58,50.46,50.54,48217.0,48.2099,48.3149,48.2003,48.2767,48217.0
2017-08-22 15:20:00,50.58,50.61,50.53,50.59,45183.0,48.3149,48.3436,48.2672,48.3245,45183.0
2017-08-22 15:30:00,50.6,50.64,50.51,50.53,50690.0,48.334,48.3722,48.2481,48.2672,50690.0
2017-08-22 15:40:00,50.52,50.68,50.5,50.63,87469.0,48.2576,48.4105,48.2385,48.3627,87469.0
2017-08-22 15:50:00,50.64,50.66,50.42,50.51,267556.0,48.3722,48.3914,48.1621,48.2481,267556.0
2017-08-23 09:30:00,49.66,50.05,49.33,50.05,249685.0,47.4361,47.8087,47.1209,47.8087,249685.0
2017-08-23 09:40:00,50.0,50.18,49.91,50.1,121906.0,47.7609,47.9328,47.6749,47.8564,121906.0
2017-08-23 09:50:00,50.11,50.32,49.99,50.2,94457.0,47.866,48.0666,47.7514,47.952,94457.0
2017-08-23 10:00:00,50.16,50.28,49.87,49.95,125359.0,47.9137,48.0284,47.6367,47.7131,125359.0
2017-08-23 10:10:00,49.99,50.37,49.97,50.23,67259.0,47.7514,48.1143,47.7323,47.9806,67259.0
2017-08-23 10:20:00,50.25,50.3,50.03,50.09,36433.0,47.9997,48.0475,47.7896,47.8469,36433.0
2017-08-23 10:30:00,50.12,50.22,49.95,50.22,64739.0,47.8755,47.9711,47.7131,47.9711,64739.0
2017-08-23 10:40:00,50.25,50.54,50.17,50.51,95863.0,47.9997,48.2767,47.9233,48.2481,95863.0
2017-08-23 10:50:00,50.54,50.55,50.19,50.26,48008.0,48.2767,48.2863,47.9424,48.0093,48008.0
2017-08-23 11:00:00,50.27,50.36,50.23,50.31,49864.0,48.0188,48.1048,47.9806,48.057,49864.0
2017-08-23 11:10:00,50.32,50.42,50.18,50.4,44633.0,48.0666,48.1621,47.9328,48.143,44633.0
2017-08-23 11:20:00,50.42,50.56,50.41,50.54,29448.0,48.1621,48.2958,48.1525,48.2767,29448.0
2017-08-23 11:30:00,50.52,50.73,50.46,50.72,69577.0,48.2576,48.4582,48.2003,48.4487,69577.0
2017-08-23 11:40:00,50.72,50.81,50.6,50.7,64743.0,48.4487,48.5346,48.334,48.4296,64743.0
2017-08-23 11:50:00,50.71,50.71,50.61,50.62,10025.0,48.4391,48.4391,48.3436,48.3531,10025.0
2017-08-23 12:00:00,50.61,50.7,50.54,50.69,13710.0,48.3436,48.4296,48.2767,48.42,13710.0
2017-08-23 12:10:00,50.7,50.76,50.66,50.72,15338.0,48.4296,48.4869,48.3914,48.4487,15338.0
2017-08-23 12:20:00,50.71,50.75,50.6,50.62,42212.0,48.4391,48.4773,48.334,48.3531,42212.0
2017-08-23 12:30:00,50.66,50.69,50.61,50.67,10832.0,48.3914,48.42,48.3436,48.4009,10832.0
2017-08-23 12:40:00,50.65,50.68,50.45,50.48,28613.0,48.3818,48.4105,48.1908,48.2194,28613.0
2017-08-23 12:50:00,50.49,50.6,50.48,50.57,19210.0,48.229,48.334,48.2194,48.3054,19210.0
2017-08-23 13:00:00,50.6,50.64,50.53,50.54,18202.0,48.334,48.3722,48.2672,48.2767,18202.0
2017-08-23 13:10:00,50.56,50.56,50.13,50.31,139878.0,48.2958,48.2958,47.8851,48.057,139878.0
2017-08-23 13:20:00,50.3,50.37,50.27,50.32,26993.0,48.0475,48.1143,48.0188,48.0666,26993.0
2017-08-23 13:30:00,50.3,50.3,50.23,50.28,10960.0,48.0475,48.0475,47.9806,48.0284,10960.0
2017-08-23 13:40:00,50.25,50.31,50.18,50.18,27846.0,47.9997,48.057,47.9328,47.9328,27846.0
2017-08-23 13:50:00,50.16,50.3,50.12,50.29,41939.0,47.9137,48.0475,47.8755,48.0379,41939.0
2017-08-23 14:00:00,50.31,50.33,50.23,50.27,27327.0,48.057,48.0761,47.9806,48.0188,27327.0
2017-08-23 14:10:00,50.29,50.43,50.29,50.4,35122.0,48.0379,48.1717,48.0379,48.143,35122.0
2017-08-23 14:20:00,50.37,50.4,50.31,50.35,4793.0,48.1143,48.143,48.057,48.0952,4793.0
2017-08-23 14:30:00,50.36,50.42,50.33,50.37,22459.0,48.1048,48.1621,48.0761,48.1143,22459.0
2017-08-23 14:40:00,50.39,50.5,50.39,50.47,22573.0,48.1334,48.2385,48.1334,48.2099,22573.0
2017-08-23 14:50:00,50.48,50.53,50.47,50.5,14726.0,48.2194,48.2672,48.2099,48.2385,14726.0
2017-08-23 15:00:00,50.45,50.5,50.42,50.45,10143.0,48.1908,48.2385,48.1621,48.1908,10143.0
2017-08-23 15:10:00,50.4,50.41,50.33,50.41,12362.0,48.143,48.1525,48.0761,48.1525,12362.0
2017-08-23 15:20:00,50.4,50.46,50.36,50.44,23615.0,48.143,48.2003,48.1048,48.1812,23615.0
2017-08-23 15:30:00,50.46,50.61,50.45,50.55,52586.0,48.2003,48.3436,48.1908,48.2863,52586.0
2017-08-23 15:40:00,50.52,50.64,50.47,50.52,47929.0,48.2576,48.3722,48.2099,48.2576,47929.0
2017-08-23 15:50:00,50.5,50.52,50.24,50.24,164257.0,48.2385,48.2576,47.9902,47.9902,164257.0
2017-08-24 09:30:00,50.9,51.21,50.82,50.92,295074.0,48.6206,48.9167,48.5442,48.6397,295074.0
2017-08-24 09:40:00,50.91,50.92,50.57,50.78,113841.0,48.6302,48.6397,48.3054,48.506,113841.0
2017-08-24 09:50:00,50.69,50.73,50.22,50.27,166688.0,48.42,48.4582,47.9711,48.0188,166688.0
2017-08-24 10:00:00,50.29,50.65,50.29,50.47,114150.0,48.0379,48.3818,48.0379,48.2099,114150.0
2017-08-24 10:10:00,50.45,50.77,50.34,50.72,121274.0,48.1908,48.4964,48.0857,48.4487,121274.0
2017-08-24 10:20:00,50.75,50.95,50.74,50.9,71867.0,48.4773,48.6684,48.4678,48.6206,71867.0
2017-08-24 10:30:00,50.92,51.16,50.92,51.0,144780.0,48.6397,48.869,48.6397,48.7161,144780.0
2017-08-24 10:40:00,51.03,51.12,50.9,50.94,39751.0,48.7448,48.8308,48.6206,48.6588,39751.0
2017-08-24 10:50:00,50.92,51.0,50.87,50.89,46795.0,48.6397,48.7161,48.592,48.6111,46795.0
2017-08-24 11:00:00,50.9,51.02,50.84,50.96,26159.0,48.6206,48.7352,48.5633,48.6779,26159.0
2017-08-24 11:10:00,51.0,51.02,50.55,50.69,86033.0,48.7161,48.7352,48.2863,48.42,86033.0
2017-08-24 11:20:00,50.7,50.82,50.58,50.73,79787.0,48.4296,48.5442,48.3149,48.4582,79787.0
2017-08-24 11:30:00,50.75,50.82,50.59,50.74,48435.0,48.4773,48.5442,48.3245,48.4678,48435.0
2017-08-24 11:40:00,50.72,51.05,50.68,50.98,129152.0,48.4487,48.7639,48.4105,48.697,129152.0
2017-08-24 11:50:00,51.0,51.04,50.86,51.0,56883.0,48.7161,48.7543,48.5824,48.7161,56883.0
2017-08-24 12:00:00,51.01,51.03,50.86,50.86,44064.0,48.7257,48.7448,48.5824,48.5824,44064.0
2017-08-24 12:10:00,50.89,50.97,50.84,50.93,26026.0,48.6111,48.6875,48.5633,48.6493,26026.0
2017-08-24 12:20:00,50.9,50.94,50.81,50.88,7663.0,48.6206,48.6588,48.5346,48.6015,7663.0
2017-08-24 12:30:00,50.88,50.98,50.74,50.8,31909.0,48.6015,48.697,48.4678,48.5251,31909.0
2017-08-24 12:40:00,50.85,50.89,50.78,50.88,170129.0,48.5728,48.6111,48.506,48.6015,170129.0
2017-08-24 12:50:00,50.89,50.89,50.74,50.77,27600.0,48.6111,48.6111,48.4678,48.4964,27600.0
2017-08-24 13:00:00,50.7,50.71,50.6,50.69,12790.0,48.4296,48.4391,48.334,48.42,12790.0
2017-08-24 13:10:00,50.64,50.83,50.62,50.77,15598.0,48.3722,48.5537,48.3531,48.4964,15598.0
2017-08-24 13:20:00,50.75,50.77,50.65,50.65,15180.0,48.4773,48.4964,48.3818,48.3818,15180.0
2017-08-24 13:30:00,50.61,50.65,50.49,50.58,21153.0,48.3436,48.3818,48.229,48.3149,21153.0
2017-08-24 13:40:00,50.62,50.64,50.53,50.61,70767.0,48.3531,48.3722,48.2672,48.3436,70767.0
2017-08-24 13:50:00,50.65,50.65,50.53,50.65,20849.0,48.3818,48.3818,48.2672,48.3818,20849.0
2017-08-24 14:00:00,50.58,50.65,50.45,50.54,39606.0,48.3149,48.3818,48.1908,48.2767,39606.0
2017-08-24 14:10:00,50.51,50.64,50.5,50.63,27041.0,48.2481,48.3722,48.2385,48.3627,27041.0
2017-08-24 14:20:00,50.62,50.78,50.58,50.78,49888.0,48.3531,48.506,48.3149,48.506,49888.0
2017-08-24 14:30:00,50.72,50.81,50.72,50.75,37390.0,48.4487,48.5346,48.4487,48.4773,37390.0
2017-08-24 14:40:00,50.74,50.79,50.71,50.71,15738.0,48.4678,48.5155,48.4391,48.4391,15738.0
2017-08-24 14:50:00,50.75,51.0,50.75,50.99,55576.0,48.4773,48.7161,48.4773,48.7066,55576.0
2017-08-24 15:00:00,51.0,51.0,50.85,50.87,50581.0,48.7161,48.7161,48.5728,48.592,50581.0
2017-08-24 15:10:00,50.87,50.96,50.81,50.94,42981.0,48.592,48.6779,48.5346,48.6588,42981.0
2017-08-24 15:20:00,50.94,50.99,50.88,50.88,39148.0,48.6588,48.7066,48.6015,48.6015,39148.0
2017-08-24 15:30:00,50.89,50.9,50.69,50.78,30651.0,48.6111,48.6206,48.42,48.506,30651.0
2017-08-24 15:40:00,50.81,50.83,50.72,50.75,50748.0,48.5346,48.5537,48.4487,48.4773,50748.0
2017-08-24 15:50:00,50.72,50.8,50.66,50.73,133225.0,48.4487,48.5251,48.3914,48.4582,133225.0
2017-08-25 09:30:00,51.14,51.26,50.95,51.15,174028.0,48.8499,48.9645,48.6684,48.8594,174028.0
2017-08-25 09:40:00,51.18,51.25,51.02,51.15,53126.0,48.8881,48.9549,48.7352,48.8594,53126.0
2017-08-25 09:50:00,51.16,51.46,51.16,51.19,115429.0,48.869,49.1555,48.869,48.8976,115429.0
2017-08-25 10:00:00,51.16,51.33,51.01,51.05,190383.0,48.869,49.0314,48.7257,48.7639,190383.0
2017-08-25 10:10:00,51.07,51.32,50.97,51.22,140111.0,48.783,49.0218,48.6875,48.9263,140111.0
2017-08-25 10:20:00,51.23,51.25,50.85,51.1,113205.0,48.9358,48.9549,48.5728,48.8117,113205.0
2017-08-25 10:30:00,51.12,51.19,51.0,51.16,88412.0,48.8308,48.8976,48.7161,48.869,88412.0
2017-08-25 10:40:00,51.13,51.15,50.66,50.66,170964.0,48.8403,48.8594,48.3914,48.3914,170964.0
2017-08-25 10:50:00,50.65,50.97,50.62,50.89,81910.0,48.3818,48.6875,48.3531,48.6111,81910.0
2017-08-25 11:00:00,50.87,50.89,50.73,50.83,60436.0,48.592,48.6111,48.4582,48.5537,60436.0
2017-08-25 11:10:00,50.85,50.87,50.67,50.76,39898.0,48.5728,48.592,48.4009,48.4869,39898.0
2017-08-25 11:20:00,50.76,50.85,50.72,50.75,27725.0,48.4869,48.5728,48.4487,48.4773,27725.0
2017-08-25 11:30:00,50.75,50.92,50.62,50.83,50934.0,48.4773,48.6397,48.3531,48.5537,50934.0
2017-08-25 11:40:00,50.86,51.08,50.84,51.08,56758.0,48.5824,48.7925,48.5633,48.7925,56758.0
2017-08-25 11:50:00,51.07,51.1,50.89,50.89,38318.0,48.783,48.8117,48.6111,48.6111,38318.0
2017-08-25 12:00:00,50.94,51.06,50.94,51.04,16277.0,48.6588,48.7734,48.6588,48.7543,16277.0
2017-08-25 12:10:00,51.0,51.03,50.91,50.99,8643.0,48.7161,48.7448,48.6302,48.7066,8643.0
2017-08-25 12:20:00,51.0,51.04,50.95,50.98,12885.0,48.7161,48.7543,48.6684,48.697,12885.0
2017-08-25 12:30:00,51.02,51.07,50.85,50.96,29668.0,48.7352,48.783,48.5728,48.6779,29668.0
2017-08-25 12:40:00,50.98,50.98,50.9,50.94,14393.0,48.697,48.697,48.6206,48.6588,14393.0
2017-08-25 12:50:00,50.95,51.02,50.91,51.01,9455.0,48.6684,48.7352,48.6302,48.7257,9455.0
2017-08-25 13:00:00,51.05,51.2,51.05,51.15,79703.0,48.7639,48.9072,48.7639,48.8594,79703.0
2017-08-25 13:10:00,51.15,51.21,51.12,51.15,24056.0,48.8594,48.9167,48.8308,48.8594,24056.0
2017-08-25 13:20:00,51.16,51.2,51.07,51.08,20705.0,48.869,48.9072,48.783,48.7925,20705.0
2017-08-25 13:30:00,51.1,51.13,51.06,51.07,25865.0,48.8117,48.8403,48.7734,48.783,25865.0
2017-08-25 13:40:00,51.06,51.16,51.04,51.09,21691.0,48.7734,48.869,48.7543,48.8021,21691.0
2017-08-25 13:50:00,51.12,51.18,51.06,51.12,53830.0,48.8308,48.8881,48.7734,48.8308,53830.0
2017-08-25 14:00:00,51.13,51.19,51.1,51.18,7294.0,48.8403,48.8976,48.8117,48.8881,7294.0
2017-08-25 14:10:00,51.2,51.37,51.2,51.36,56129.0,48.9072,49.0696,48.9072,49.06,56129.0
2017-08-25 14:20:00,51.36,51.4,51.26,51.27,46948.0,49.06,49.0982,48.9645,48.974,46948.0
2017-08-25 14:30:00,51.28,51.39,51.28,51.38,13490.0,48.9836,49.0887,48.9836,49.0791,13490.0
2017-08-25 14:40:00,51.4,51.42,51.37,51.41,13325.0,49.0982,49.1173,49.0696,49.1078,13325.0
2017-08-25 14:50:00,51.4,51.41,51.34,51.36,10820.0,49.0982,49.1078,49.0409,49.06,10820.0
2017-08-25 15:00:00,51.38,51.53,51.28,51.45,77579.0,49.0791,49.2224,48.9836,49.146,77579.0
2017-08-25 15:10:00,51.43,51.6,51.4,51.45,52196.0,49.1269,49.2893,49.0982,49.146,52196.0
2017-08-25 15:20:00,51.47,51.49,51.37,51.41,36252.0,49.1651,49.1842,49.0696,49.1078,36252.0
2017-08-25 15:30:00,51.4,51.43,51.23,51.25,48670.0,49.0982,49.1269,48.9358,48.9549,48670.0
2017-08-25 15:40:00,51.23,51.31,51.2,51.24,38169.0,48.9358,49.0122,48.9072,48.9454,38169.0
2017-08-25 15:50:00,51.24,51.24,51.08,51.12,220304.0,48.9454,48.9454,48.7925,48.8308,220304.0
2017-08-28 09:30:00,51.68,51.83,51.56,51.78,193273.0,49.3657,49.509,49.2511,49.4612,193273.0
2017-08-28 09:40:00,51.76,51.94,51.72,51.88,126282.0,49.4421,49.614,49.4039,49.5567,126282.0
2017-08-28 09:50:00,51.9,51.9,51.52,51.56,125311.0,49.5758,49.5758,49.2128,49.2511,125311.0
2017-08-28 10:00:00,51.56,51.66,51.31,51.43,115951.0,49.2511,49.3466,49.0122,49.1269,115951.0
2017-08-28 10:10:00,51.43,51.58,51.33,51.47,49376.0,49.1269,49.2702,49.0314,49.1651,49376.0
2017-08-28 10:20:00,51.52,51.52,51.07,51.08,48921.0,49.2128,49.2128,48.783,48.7925,48921.0
2017-08-28 10:30:00,51.07,51.29,51.01,51.22,122227.0,48.783,48.9931,48.7257,48.9263,122227.0
2017-08-28 10:40:00,51.25,51.37,51.08,51.37,50370.0,48.9549,49.0696,48.7925,49.0696,50370.0
2017-08-28 10:50:00,51.37,51.61,51.37,51.51,73291.0,49.0696,49.2988,49.0696,49.2033,73291.0
2017-08-28 11:00:00,51.52,51.6,51.36,51.38,20339.0,49.2128,49.2893,49.06,49.0791,20339.0
2017-08-28 11:10:00,51.38,51.45,51.32,51.39,30708.0,49.0791,49.146,49.0218,49.0887,30708.0
2017-08-28 11:20:00,51.39,51.45,51.27,51.35,45591.0,49.0887,49.146,48.974,49.0505,45591.0
2017-08-28 11:30:00,51.41,51.43,51.28,51.35,18320.0,49.1078,49.1269,48.9836,49.0505,18320.0
2017-08-28 11:40:00,51.38,51.44,51.27,51.3,37778.0,49.0791,49.1364,48.974,49.0027,37778.0
2017-08-28 11:50:00,51.32,51.44,51.32,51.4,25112.0,49.0218,49.1364,49.0218,49.0982,25112.0
2017-08-28 12:00:00,51.39,51.58,51.32,51.49,26345.0,49.0887,49.2702,49.0218,49.1842,26345.0
2017-08-28 12:10:00,51.5,51.66,51.44,51.44,39562.0,49.1937,49.3466,49.1364,49.1364,39562.0
2017-08-28 12:20:00,51.44,51.48,51.22,51.24,59986.0,49.1364,49.1746,48.9263,48.9454,59986.0
2017-08-28 12:30:00,51.23,51.33,51.23,51.25,15600.0,48.9358,49.0314,48.9358,48.9549,15600.0
2017-08-28 12:40:00,51.25,51.26,51.07,51.15,69735.0,48.9549,48.9645,48.783,48.8594,69735.0
2017-08-28 12:50:00,51.14,51.27,51.1,51.27,46763.0,48.8499,48.974,48.8117,48.974,46763.0
2017-08-28 13:00:00,51.27,51.47,51.27,51.45,79465.0,48.974,49.1651,48.974,49.146,79465.0
2017-08-28 13:10:00,51.43,51.44,51.33,51.33,29510.0,49.1269,49.1364,49.0314,49.0314,29510.0
2017-08-28 13:20:00,51.33,51.34,51.22,51.22,33784.0,49.0314,49.0409,48.9263,48.9263,33784.0
2017-08-28 13:30:00,51.21,51.31,51.19,51.19,11426.0,48.9167,49.0122,48.8976,48.8976,11426.0
2017-08-28 13:40:00,51.19,51.35,51.16,51.35,18402.0,48.8976,49.0505,48.869,49.0505,18402.0
2017-08-28 13:50:00,51.35,51.38,51.17,51.31,28668.0,49.0505,49.0791,48.8785,49.0122,28668.0
2017-08-28 14:00:00,51.32,51.35,51.27,51.3,6973.0,49.0218,49.0505,48.974,49.0027,6973.0
2017-08-28 14:10:00,51.3,51.33,51.21,51.21,11806.0,49.0027,49.0314,48.9167,48.9167,11806.0
2017-08-28 14:20:00,51.2,51.3,51.2,51.26,17335.0,48.9072,49.0027,48.9072,48.9645,17335.0
2017-08-28 14:30:00,51.24,51.42,51.19,51.38,50976.0,48.9454,49.1173,48.8976,49.0791,50976.0
2017-08-28 14:40:00,51.39,51.5,51.34,51.5,38605.0,49.0887,49.1937,49.0409,49.1937,38605.0
2017-08-28 14:50:00,51.5,51.55,51.45,51.48,28853.0,49.1937,49.2415,49.146,49.1746,28853.0
2017-08-28 15:00:00,51.48,51.59,51.47,51.51,60902.0,49.1746,49.2797,49.1651,49.2033,60902.0
2017-08-28 15:10:00,51.52,51.57,51.48,51.53,52551.0,49.2128,49.2606,49.1746,49.2224,52551.0
2017-08-28 15:20:00,51.51,51.65,51.51,51.65,19724.0,49.2033,49.337,49.2033,49.337,19724.0
2017-08-28 15:30:00,51.66,51.74,51.59,51.62,64286.0,49.3466,49.423,49.2797,49.3084,64286.0
2017-08-28 15:40:00,51.61,51.71,51.46,51.46,56264.0,49.2988,49.3943,49.1555,49.1555,56264.0
2017-08-28 15:50:00,51.48,51.79,51.4,51.79,207613.0,49.1746,49.4708,49.0982,49.4708,207613.0
2017-08-29 09:30:00,50.69,51.39,50.56,51.04,334332.0,48.42,49.0887,48.2958,48.7543,334332.0
2017-08-29 09:40:00,51.06,51.4,51.03,51.2,146545.0,48.7734,49.0982,48.7448,48.9072,146545.0
2017-08-29 09:50:00,51.18,51.24,50.97,51.0,77296.0,48.8881,48.9454,48.6875,48.7161,77296.0
2017-08-29 10:00:00,51.06,51.1,50.62,50.63,67583.0,48.7734,48.8117,48.3531,48.3627,67583.0
2017-08-29 10:10:00,50.66,50.88,50.4,50.79,164866.0,48.3914,48.6015,48.143,48.5155,164866.0
2017-08-29 10:20:00,50.81,50.85,50.6,50.82,64002.0,48.5346,48.5728,48.334,48.5442,64002.0
2017-08-29 10:30:00,50.84,51.07,50.82,51.0,87275.0,48.5633,48.783,48.5442,48.7161,87275.0
2017-08-29 10:40:00,51.05,51.34,50.96,51.05,144957.0,48.7639,49.0409,48.6779,48.7639,144957.0
2017-08-29 10:50:00,51.09,51.19,50.96,51.08,69590.0,48.8021,48.8976,48.6779,48.7925,69590.0
2017-08-29 11:00:00,51.07,51.29,51.03,51.28,55893.0,48.783,48.9931,48.7448,48.9836,55893.0
2017-08-29 11:10:00,51.27,51.27,51.0,51.04,19903.0,48.974,48.974,48.7161,48.7543,19903.0
2017-08-29 11:20:00,51.01,51.09,50.83,50.92,64835.0,48.7257,48.8021,48.5537,48.6397,64835.0
2017-08-29 11:30:00,50.93,51.02,50.86,50.97,16195.0,48.6493,48.7352,48.5824,48.6875,16195.0
2017-08-29 11:40:00,50.92,51.55,50.92,51.36,110779.0,48.6397,49.2415,48.6397,49.06,110779.0
2017-08-29 11:50:00,51.35,51.5,51.28,51.31,35960.0,49.0505,49.1937,48.9836,49.0122,35960.0
2017-08-29 12:00:00,51.31,51.33,51.22,51.31,11341.0,49.0122,49.0314,48.9263,49.0122,11341.0
2017-08-29 12:10:00,51.29,51.5,51.29,51.48,65886.0,48.9931,49.1937,48.9931,49.1746,65886.0
2017-08-29 12:20:00,51.46,51.72,51.45,51.65,38194.0,49.1555,49.4039,49.146,49.337,38194.0
2017-08-29 12:30:00,51.65,51.83,51.63,51.81,33715.0,49.337,49.509,49.3179,49.4899,33715.0
2017-08-29 12:40:00,51.82,51.96,51.71,51.95,69996.0,49.4994,49.6331,49.3943,49.6236,69996.0
2017-08-29 12:50:00,51.96,52.06,51.84,51.99,87148.0,49.6331,49.7287,49.5185,49.6618,87148.0
2017-08-29 13:00:00,52.05,52.07,51.96,52.04,10939.0,49.7191,49.7382,49.6331,49.7096,10939.0
2017-08-29 13:10:00,52.07,52.17,51.94,52.05,44617.0,49.7382,49.8337,49.614,49.7191,44617.0
2017-08-29 13:20:00,52.05,52.13,52.0,52.05,20503.0,49.7191,49.7955,49.6713,49.7191,20503.0
2017-08-29 13:30:00,52.02,52.08,51.84,51.85,27800.0,49.6905,49.7478,49.5185,49.5281,27800.0
2017-08-29 13:40:00,51.9,51.93,51.72,51.85,22487.0,49.5758,49.6045,49.4039,49.5281,22487.0
2017-08-29 13:50:00,51.84,51.84,51.72,51.82,11245.0,49.5185,49.5185,49.4039,49.4994,11245.0
2017-08-29 14:00:00,51.8,51.94,51.77,51.83,14385.0,49.4803,49.614,49.4516,49.509,14385.0
2017-08-29 14:10:00,51.84,51.85,51.73,51.78,12631.0,49.5185,49.5281,49.4134,49.4612,12631.0
2017-08-29 14:20:00,51.85,51.89,51.79,51.79,14388.0,49.5281,49.5663,49.4708,49.4708,14388.0
2017-08-29 14:30:00,51.77,51.98,51.76,51.94,29255.0,49.4516,49.6522,49.4421,49.614,29255.0
2017-08-29 14:40:00,51.96,52.05,51.9,52.04,27278.0,49.6331,49.7191,49.5758,49.7096,27278.0
2017-08-29 14:50:00,52.05,52.07,51.88,51.95,16240.0,49.7191,49.7382,49.5567,49.6236,16240.0
2017-08-29 15:00:00,52.0,52.04,51.89,51.99,28895.0,49.6713,49.7096,49.5663,49.6618,28895.0
2017-08-29 15:10:00,52.01,52.1,52.01,52.03,21975.0,49.6809,49.7669,49.6809,49.7,21975.0
2017-08-29 15:20:00,52.02,52.1,51.97,51.99,21177.0,49.6905,49.7669,49.6427,49.6618,21177.0
2017-08-29 15:30:00,51.98,52.05,51.92,51.98,26663.0,49.6522,49.7191,49.5949,49.6522,26663.0
2017-08-29 15:40:00,51.95,52.05,51.95,52.01,11067.0,49.6236,49.7191,49.6236,49.6809,11067.0
2017-08-29 15:50:00,51.98,52.0,51.77,51.83,79270.0,49.6522,49.6713,49.4516,49.509,79270.0
2017-08-30 09:30:00,51.67,51.85,51.55,51.75,159136.0,49.3561,49.5281,49.2415,49.4325,159136.0
2017-08-30 09:40:00,51.79,52.06,51.79,52.01,98993.0,49.4708,49.7287,49.4708,49.6809,98993.0
2017-08-30 09:50:00,51.96,52.09,51.85,52.0,55742.0,49.6331,49.7573,49.5281,49.6713,55742.0
2017-08-30 10:00:00,51.97,52.03,51.83,52.02,63507.0,49.6427,49.7,49.509,49.6905,63507.0
2017-08-30 10:10:00,52.0,52.17,51.99,52.12,81780.0,49.6713,49.8337,49.6618,49.786,81780.0
2017-08-30 10:20:00,52.1,52.15,52.03,52.03,34453.0,49.7669,49.8146,49.7,49.7,34453.0
2017-08-30 10:30:00,52.08,52.12,51.86,51.94,41066.0,49.7478,49.786,49.5376,49.614,41066.0
2017-08-30 10:40:00,51.99,52.4,51.89,52.4,141471.0,49.6618,50.0534,49.5663,50.0534,141471.0
2017-08-30 10:50:00,52.37,52.47,52.3,52.4,55310.0,50.0248,50.1203,49.9579,50.0534,55310.0
2017-08-30 11:00:00,52.4,52.45,52.2,52.44,38016.0,50.0534,50.1012,49.8624,50.0916,38016.0
2017-08-30 11:10:00,52.42,52.44,52.3,52.39,276872.0,50.0725,50.0916,49.9579,50.0439,276872.0
2017-08-30 11:20:00,52.39,52.52,52.34,52.51,38878.0,50.0439,50.1681,49.9961,50.1585,38878.0
2017-08-30 11:30:00,52.5,52.56,52.34,52.35,48313.0,50.149,50.2063,49.9961,50.0057,48313.0
2017-08-30 11:40:00,52.36,52.46,52.21,52.21,110060.0,50.0152,50.1107,49.8719,49.8719,110060.0
2017-08-30 11:50:00,52.24,52.42,52.24,52.41,27782.0,49.9006,50.0725,49.9006,50.063,27782.0
2017-08-30 12:00:00,52.37,52.51,52.33,52.51,21772.0,50.0248,50.1585,49.9866,50.1585,21772.0
2017-08-30 12:10:00,52.53,52.53,52.41,52.46,29890.0,50.1776,50.1776,50.063,50.1107,29890.0
2017-08-30 12:20:00,52.46,52.46,52.34,52.41,9617.0,50.1107,50.1107,49.9961,50.063,9617.0
2017-08-30 12:30:00,52.44,52.5,52.44,52.47,10057.0,50.0916,50.149,50.0916,50.1203,10057.0
2017-08-30 12:40:00,52.48,52.64,52.46,52.64,34518.0,50.1299,50.2827,50.1107,50.2827,34518.0
2017-08-30 12:50:00,52.65,52.65,52.52,52.54,19387.0,50.2922,50.2922,50.1681,50.1872,19387.0
2017-08-30 13:00:00,52.59,52.66,52.54,52.6,31746.0,50.2349,50.3018,50.1872,50.2445,31746.0
2017-08-30 13:10:00,52.58,52.79,52.58,52.64,85334.0,50.2254,50.426,50.2254,50.2827,85334.0
2017-08-30 13:20:00,52.63,52.79,52.62,52.74,22268.0,50.2731,50.426,50.2636,50.3782,22268.0
2017-08-30 13:30:00,52.76,52.77,52.58,52.6,60559.0,50.3973,50.4069,50.2254,50.2445,60559.0
2017-08-30 13:40:00,52.58,52.59,52.48,52.57,49532.0,50.2254,50.2349,50.1299,50.2158,49532.0
2017-08-30 13:50:00,52.57,52.62,52.48,52.48,20518.0,50.2158,50.2636,50.1299,50.1299,20518.0
2017-08-30 14:00:00,52.48,52.5,52.4,52.42,45051.0,50.1299,50.149,50.0534,50.0725,45051.0
2017-08-30 14:10:00,52.45,52.47,52.39,52.47,44029.0,50.1012,50.1203,50.0439,50.1203,44029.0
2017-08-30 14:20:00,52.49,52.58,52.46,52.47,54432.0,50.1394,50.2254,50.1107,50.1203,54432.0
2017-08-30 14:30:00,52.47,52.62,52.44,52.62,49065.0,50.1203,50.2636,50.0916,50.2636,49065.0
2017-08-30 14:40:00,52.65,52.71,52.55,52.66,17627.0,50.2922,50.3496,50.1967,50.3018,17627.0
2017-08-30 14:50:00,52.67,52.77,52.66,52.77,23784.0,50.3113,50.4069,50.3018,50.4069,23784.0
2017-08-30 15:00:00,52.77,52.85,52.72,52.8,61459.0,50.4069,50.4833,50.3591,50.4355,61459.0
2017-08-30 15:10:00,52.79,52.85,52.7,52.72,42236.0,50.426,50.4833,50.34,50.3591,42236.0
2017-08-30 15:20:00,52.7,52.94,52.7,52.88,59721.0,50.34,50.5693,50.34,50.5119,59721.0
2017-08-30 15:30:00,52.87,52.94,52.73,52.73,36671.0,50.5024,50.5693,50.3687,50.3687,36671.0
2017-08-30 15:40:00,52.73,52.82,52.6,52.78,87853.0,50.3687,50.4546,50.2445,50.4164,87853.0
2017-08-30 15:50:00,52.8,52.84,52.7,52.77,124257.0,50.4355,50.4737,50.34,50.4069,124257.0
2017-08-31 09:30:00,53.43,53.57,53.15,53.52,255848.0,51.0373,51.171,50.7698,51.1233,255848.0
2017-08-31 09:40:00,53.52,53.67,53.37,53.59,131437.0,51.1233,51.2666,50.98,51.1901,131437.0
2017-08-31 09:50:00,53.59,53.87,53.43,53.78,145602.0,51.1901,51.4576,51.0373,51.3716,145602.0
2017-08-31 10:00:00,53.8,53.89,53.72,53.73,171514.0,51.3907,51.4767,51.3143,51.3239,171514.0
2017-08-31 10:10:00,53.72,53.92,53.71,53.82,65517.0,51.3143,51.5054,51.3048,51.4098,65517.0
2017-08-31 10:20:00,53.81,53.85,53.66,53.77,34475.0,51.4003,51.4385,51.257,51.3621,34475.0
2017-08-31 10:30:00,53.75,53.83,53.57,53.75,121889.0,51.343,51.4194,51.171,51.343,121889.0
2017-08-31 10:40:00,53.72,53.84,53.69,53.75,35130.0,51.3143,51.4289,51.2857,51.343,35130.0
2017-08-31 10:50:00,53.74,53.96,53.74,53.88,67403.0,51.3334,51.5436,51.3334,51.4672,67403.0
2017-08-31 11:00:00,53.95,54.04,53.73,54.02,75268.0,51.534,51.62,51.3239,51.6009,75268.0
2017-08-31 11:10:00,54.04,54.18,54.01,54.13,79404.0,51.62,51.7537,51.5913,51.706,79404.0
2017-08-31 11:20:00,54.14,54.22,53.97,54.19,76031.0,51.7155,51.7919,51.5531,51.7633,76031.0
2017-08-31 11:30:00,54.19,54.46,54.0,54.46,133434.0,51.7633,52.0212,51.5818,52.0212,133434.0
2017-08-31 11:40:00,54.47,54.57,54.36,54.36,217160.0,52.0307,52.1263,51.9257,51.9257,217160.0
2017-08-31 11:50:00,54.36,54.41,54.25,54.33,23102.0,51.9257,51.9734,51.8206,51.897,23102.0
2017-08-31 12:00:00,54.3,54.5,54.3,54.44,18012.0,51.8683,52.0594,51.8683,52.0021,18012.0
2017-08-31 12:10:00,54.47,54.48,54.35,54.45,37309.0,52.0307,52.0403,51.9161,52.0116,37309.0
2017-08-31 12:20:00,54.43,54.5,54.4,54.45,17132.0,51.9925,52.0594,51.9639,52.0116,17132.0
2017-08-31 12:30:00,54.45,54.55,54.4,54.54,54941.0,52.0116,52.1072,51.9639,52.0976,54941.0
2017-08-31 12:40:00,54.51,54.55,54.32,54.33,37449.0,52.0689,52.1072,51.8875,51.897,37449.0
2017-08-31 12:50:00,54.34,54.38,54.29,54.33,47915.0,51.9066,51.9448,51.8588,51.897,47915.0
2017-08-31 13:00:00,54.34,54.4,54.3,54.31,34605.0,51.9066,51.9639,51.8683,51.8779,34605.0
2017-08-31 13:10:00,54.3,54.36,54.22,54.35,83277.0,51.8683,51.9257,51.7919,51.9161,83277.0
2017-08-31 13:20:00,54.34,54.38,54.23,54.3,31874.0,51.9066,51.9448,51.8015,51.8683,31874.0
2017-08-31 13:30:00,54.28,54.36,54.25,54.29,56983.0,51.8492,51.9257,51.8206,51.8588,56983.0
2017-08-31 13:40:00,54.34,54.37,54.21,54.22,25231.0,51.9066,51.9352,51.7824,51.7919,25231.0
2017-08-31 13:50:00,54.22,54.25,54.12,54.14,28850.0,51.7919,51.8206,51.6964,51.7155,28850.0
2017-08-31 14:00:00,54.14,54.19,54.06,54.07,26744.0,51.7155,51.7633,51.6391,51.6486,26744.0
2017-08-31 14:10:00,54.07,54.21,54.02,54.2,20198.0,51.6486,51.7824,51.6009,51.7728,20198.0
2017-08-31 14:20:00,54.15,54.24,54.11,54.18,30371.0,51.7251,51.811,51.6869,51.7537,30371.0
2017-08-31 14:30:00,54.2,54.31,54.18,54.28,16925.0,51.7728,51.8779,51.7537,51.8492,16925.0
2017-08-31 14:40:00,54.3,54.32,54.25,54.3,15344.0,51.8683,51.8875,51.8206,51.8683,15344.0
2017-08-31 14:50:00,54.3,54.34,54.26,54.3,17451.0,51.8683,51.9066,51.8301,51.8683,17451.0
2017-08-31 15:00:00,54.3,54.35,54.14,54.15,29927.0,51.8683,51.9161,51.7155,51.7251,29927.0
2017-08-31 15:10:00,54.15,54.26,54.11,54.25,18904.0,51.7251,51.8301,51.6869,51.8206,18904.0
2017-08-31 15:20:00,54.24,54.27,54.19,54.2,22580.0,51.811,51.8397,51.7633,51.7728,22580.0
2017-08-31 15:30:00,54.22,54.39,54.22,54.38,38738.0,51.7919,51.9543,51.7919,51.9448,38738.0
2017-08-31 15:40:00,54.37,54.5,54.3,54.4,54938.0,51.9352,52.0594,51.8683,51.9639,54938.0
2017-08-31 15:50:00,54.38,54.38,54.11,54.35,160326.0,51.9448,51.9448,51.6869,51.9161,160326.0
2017-09-01 09:30:00,54.65,54.77,54.3,54.43,134557.0,52.2027,52.3173,51.8683,51.9925,134557.0
2017-09-01 09:40:00,54.4,54.7,54.36,54.62,50090.0,51.9639,52.2504,51.9257,52.174,50090.0
2017-09-01 09:50:00,54.6,54.62,54.38,54.51,129137.0,52.1549,52.174,51.9448,52.0689,129137.0
2017-09-01 10:00:00,54.54,54.68,54.45,54.55,82407.0,52.0976,52.2313,52.0116,52.1072,82407.0
2017-09-01 10:10:00,54.51,54.8,54.51,54.77,116941.0,52.0689,52.346,52.0689,52.3173,116941.0
2017-09-01 10:20:00,54.8,54.86,54.65,54.69,88875.0,52.346,52.4033,52.2027,52.2409,88875.0
2017-09-01 10:30:00,54.7,54.85,54.64,54.78,58615.0,52.2504,52.3937,52.1931,52.3269,58615.0
2017-09-01 10:40:00,54.8,54.85,54.73,54.79,24559.0,52.346,52.3937,52.2791,52.3364,24559.0
2017-09-01 10:50:00,54.77,54.83,54.71,54.83,38385.0,52.3173,52.3746,52.26,52.3746,38385.0
2017-09-01 11:00:00,54.82,54.95,54.64,54.8,86252.0,52.3651,52.4892,52.1931,52.346,86252.0
2017-09-01 11:10:00,54.8,54.81,54.68,54.7,17581.0,52.346,52.3555,52.2313,52.2504,17581.0
2017-09-01 11:20:00,54.73,54.85,54.7,54.83,112855.0,52.2791,52.3937,52.2504,52.3746,112855.0
2017-09-01 11:30:00,54.81,54.85,54.75,54.75,15504.0,52.3555,52.3937,52.2982,52.2982,15504.0
2017-09-01 11:40:00,54.75,54.84,54.72,54.81,18230.0,52.2982,52.3842,52.2695,52.3555,18230.0
2017-09-01 11:50:00,54.82,54.84,54.75,54.82,27584.0,52.3651,52.3842,52.2982,52.3651,27584.0
2017-09-01 12:00:00,54.81,54.83,54.7,54.71,10300.0,52.3555,52.3746,52.2504,52.26,10300.0
2017-09-01 12:10:00,54.73,54.85,54.73,54.8,13057.0,52.2791,52.3937,52.2791,52.346,13057.0
2017-09-01 12:20:00,54.81,54.83,54.75,54.79,10016.0,52.3555,52.3746,52.2982,52.3364,10016.0
2017-09-01 12:30:00,54.79,54.9,54.76,54.9,39915.0,52.3364,52.4415,52.3077,52.4415,39915.0
2017-09-01 12:40:00,54.91,54.95,54.87,54.94,27599.0,52.451,52.4892,52.4128,52.4797,27599.0
2017-09-01 12:50:00,54.94,54.99,54.93,54.96,29397.0,52.4797,52.5274,52.4701,52.4988,29397.0
2017-09-01 13:00:00,54.97,54.99,54.94,54.98,62382.0,52.5083,52.5274,52.4797,52.5179,62382.0
2017-09-01 13:10:00,54.98,55.05,54.97,54.97,139628.0,52.5179,52.5848,52.5083,52.5083,139628.0
2017-09-01 13:20:00,54.98,55.05,54.89,55.03,34085.0,52.5179,52.5848,52.4319,52.5657,34085.0
2017-09-01 13:30:00,55.05,55.06,54.98,54.99,24381.0,52.5848,52.5943,52.5179,52.5274,24381.0
2017-09-01 13:40:00,54.98,54.99,54.92,54.92,4027.0,52.5179,52.5274,52.4606,52.4606,4027.0
2017-09-01 13:50:00,54.92,54.95,54.85,54.88,13964.0,52.4606,52.4892,52.3937,52.4224,13964.0
2017-09-01 14:00:00,54.85,54.91,54.85,54.85,17672.0,52.3937,52.451,52.3937,52.3937,17672.0
2017-09-01 14:10:00,54.87,54.88,54.8,54.85,30751.0,52.4128,52.4224,52.346,52.3937,30751.0
2017-09-01 14:20:00,54.84,54.9,54.83,54.9,21970.0,52.3842,52.4415,52.3746,52.4415,21970.0
2017-09-01 14:30:00,54.89,54.96,54.88,54.88,8590.0,52.4319,52.4988,52.4224,52.4224,8590.0
2017-09-01 14:40:00,54.91,55.0,54.89,54.99,19521.0,52.451,52.537,52.4319,52.5274,19521.0
2017-09-01 14:50:00,54.97,55.04,54.96,55.0,39918.0,52.5083,52.5752,52.4988,52.537,39918.0
2017-09-01 15:00:00,55.0,55.05,54.97,55.01,16167.0,52.537,52.5848,52.5083,52.5466,16167.0
2017-09-01 15:10:00,55.03,55.1,55.0,55.1,42100.0,52.5657,52.6325,52.537,52.6325,42100.0
2017-09-01 15:20:00,55.1,55.15,55.09,55.1,84574.0,52.6325,52.6803,52.623,52.6325,84574.0
2017-09-01 15:30:00,55.1,55.13,55.0,55.11,28323.0,52.6325,52.6612,52.537,52.6421,28323.0
2017-09-01 15:40:00,55.1,55.21,55.05,55.15,137046.0,52.6325,52.7376,52.5848,52.6803,137046.0
2017-09-01 15:50:00,55.15,55.37,55.14,55.21,257845.0,52.6803,52.8904,52.6707,52.7376,257845.0
2017-09-05 09:30:00,55.33,55.67,54.9,54.92,286789.0,52.8522,53.177,52.4415,52.4606,286789.0
2017-09-05 09:40:00,54.95,55.55,54.95,55.39,188855.0,52.4892,53.0624,52.4892,52.9095,188855.0
2017-09-05 09:50:00,55.42,55.55,55.29,55.5,105313.0,52.9382,53.0624,52.814,53.0146,105313.0
2017-09-05 10:00:00,55.48,55.53,55.06,55.16,94891.0,52.9955,53.0433,52.5943,52.6898,94891.0
2017-09-05 10:10:00,55.15,55.28,55.06,55.24,29778.0,52.6803,52.8045,52.5943,52.7663,29778.0
2017-09-05 10:20:00,55.24,55.25,54.94,54.96,87395.0,52.7663,52.7758,52.4797,52.4988,87395.0
2017-09-05 10:30:00,54.95,55.02,54.82,54.82,127940.0,52.4892,52.5561,52.3651,52.3651,127940.0
2017-09-05 10:40:00,54.82,54.93,54.69,54.81,210801.0,52.3651,52.4701,52.2409,52.3555,210801.0
2017-09-05 10:50:00,54.8,54.92,54.67,54.78,62468.0,52.346,52.4606,52.2218,52.3269,62468.0
2017-09-05 11:00:00,54.77,54.9,54.65,54.75,101476.0,52.3173,52.4415,52.2027,52.2982,101476.0
2017-09-05 11:10:00,54.72,54.74,54.48,54.49,120961.0,52.2695,52.2886,52.0403,52.0498,120961.0
2017-09-05 11:20:00,54.49,54.64,54.45,54.53,58363.0,52.0498,52.1931,52.0116,52.088,58363.0
2017-09-05 11:30:00,54.52,54.6,54.42,54.46,63284.0,52.0785,52.1549,51.983,52.0212,63284.0
2017-09-05 11:40:00,54.46,54.67,54.45,54.66,29095.0,52.0212,52.2218,52.0116,52.2122,29095.0
2017-09-05 11:50:00,54.66,54.69,54.56,54.62,34881.0,52.2122,52.2409,52.1167,52.174,34881.0
2017-09-05 12:00:00,54.6,54.6,53.93,53.97,188692.0,52.1549,52.1549,51.5149,51.5531,188692.0
2017-09-05 12:10:00,53.95,54.02,53.63,53.74,189537.0,51.534,51.6009,51.2284,51.3334,189537.0
2017-09-05 12:20:00,53.73,53.91,53.63,53.66,91879.0,51.3239,51.4958,51.2284,51.257,91879.0
2017-09-05 12:30:00,53.65,53.72,53.41,53.58,153541.0,51.2475,51.3143,51.0182,51.1806,153541.0
2017-09-05 12:40:00,53.55,53.56,53.28,53.33,133257.0,51.1519,51.1615,50.894,50.9418,133257.0
2017-09-05 12:50:00,53.4,53.55,53.18,53.45,65250.0,51.0087,51.1519,50.7985,51.0564,65250.0
2017-09-05 13:00:00,53.45,53.45,53.1,53.11,84903.0,51.0564,51.0564,50.7221,50.7316,84903.0
2017-09-05 13:10:00,53.1,53.33,52.94,53.33,133644.0,50.7221,50.9418,50.5693,50.9418,133644.0
2017-09-05 13:20:00,53.29,53.34,53.14,53.14,68242.0,50.9036,50.9513,50.7603,50.7603,68242.0
2017-09-05 13:30:00,53.14,53.42,53.04,53.37,57921.0,50.7603,51.0278,50.6648,50.98,57921.0
2017-09-05 13:40:00,53.37,53.47,53.27,53.35,40725.0,50.98,51.0755,50.8845,50.9609,40725.0
2017-09-05 13:50:00,53.33,53.56,53.31,53.48,72763.0,50.9418,51.1615,50.9227,51.0851,72763.0
2017-09-05 14:00:00,53.51,53.65,53.43,53.48,36158.0,51.1137,51.2475,51.0373,51.0851,36158.0
2017-09-05 14:10:00,53.47,53.49,53.34,53.44,81355.0,51.0755,51.0946,50.9513,51.0469,81355.0
2017-09-05 14:20:00,53.46,53.95,53.46,53.89,100588.0,51.066,51.534,51.066,51.4767,100588.0
2017-09-05 14:30:00,53.88,53.89,53.66,53.66,72364.0,51.4672,51.4767,51.257,51.257,72364.0
2017-09-05 14:40:00,53.69,53.7,53.52,53.52,58100.0,51.2857,51.2952,51.1233,51.1233,58100.0
2017-09-05 14:50:00,53.5,53.55,53.46,53.51,51519.0,51.1042,51.1519,51.066,51.1137,51519.0
2017-09-05 15:00:00,53.56,53.64,53.39,53.53,49325.0,51.1615,51.2379,50.9991,51.1328,49325.0
2017-09-05 15:10:00,53.52,53.61,53.47,53.57,55493.0,51.1233,51.2092,51.0755,51.171,55493.0
2017-09-05 15:20:00,53.54,53.73,53.48,53.73,84806.0,51.1424,51.3239,51.0851,51.3239,84806.0
2017-09-05 15:30:00,53.72,53.92,53.7,53.73,67346.0,51.3143,51.5054,51.2952,51.3239,67346.0
2017-09-05 15:40:00,53.71,53.72,53.56,53.72,45541.0,51.3048,51.3143,51.1615,51.3143,45541.0
2017-09-05 15:50:00,53.72,53.76,53.61,53.66,189312.0,51.3143,51.3525,51.2092,51.257,189312.0
2017-09-06 09:30:00,54.3,54.6,53.99,54.15,192849.0,51.8683,52.1549,51.5722,51.7251,192849.0
2017-09-06 09:40:00,54.11,54.26,53.99,54.13,139155.0,51.6869,51.8301,51.5722,51.706,139155.0
2017-09-06 09:50:00,54.13,54.24,54.0,54.23,55177.0,51.706,51.811,51.5818,51.8015,55177.0
2017-09-06 10:00:00,54.23,54.58,54.23,54.38,140821.0,51.8015,52.1358,51.8015,51.9448,140821.0
2017-09-06 10:10:00,54.39,54.54,54.15,54.15,64542.0,51.9543,52.0976,51.7251,51.7251,64542.0
2017-09-06 10:20:00,54.15,54.41,54.11,54.21,51061.0,51.7251,51.9734,51.6869,51.7824,51061.0
2017-09-06 10:30:00,54.21,54.35,54.14,54.22,38428.0,51.7824,51.9161,51.7155,51.7919,38428.0
2017-09-06 10:40:00,54.25,54.27,54.0,54.12,118500.0,51.8206,51.8397,51.5818,51.6964,118500.0
2017-09-06 10:50:00,54.1,54.17,53.95,54.14,98915.0,51.6773,51.7442,51.534,51.7155,98915.0
2017-09-06 11:00:00,54.13,54.15,53.79,53.84,109572.0,51.706,51.7251,51.3812,51.4289,109572.0
2017-09-06 11:10:00,53.82,53.85,53.6,53.7,100737.0,51.4098,51.4385,51.1997,51.2952,100737.0
2017-09-06 11:20:00,53.69,53.81,53.68,53.78,44839.0,51.2857,51.4003,51.2761,51.3716,44839.0
2017-09-06 11:30:00,53.76,53.83,53.72,53.75,38135.0,51.3525,51.4194,51.3143,51.343,38135.0
2017-09-06 11:40:00,53.76,53.77,53.64,53.64,22803.0,51.3525,51.3621,51.2379,51.2379,22803.0
2017-09-06 11:50:00,53.64,53.76,53.55,53.74,49172.0,51.2379,51.3525,51.1519,51.3334,49172.0
2017-09-06 12:00:00,53.75,53.78,53.67,53.68,30952.0,51.343,51.3716,51.2666,51.2761,30952.0
2017-09-06 12:10:00,53.68,53.74,53.61,53.73,8998.0,51.2761,51.3334,51.2092,51.3239,8998.0
2017-09-06 12:20:00,53.73,53.77,53.61,53.67,70391.0,51.3239,51.3621,51.2092,51.2666,70391.0
2017-09-06 12:30:00,53.64,53.7,53.61,53.64,27564.0,51.2379,51.2952,51.2092,51.2379,27564.0
2017-09-06 12:40:00,53.65,53.71,53.57,53.61,38497.0,51.2475,51.3048,51.171,51.2092,38497.0
2017-09-06 12:50:00,53.65,53.85,53.63,53.8,59992.0,51.2475,51.4385,51.2284,51.3907,59992.0
2017-09-06 13:00:00,53.82,54.24,53.81,54.22,115946.0,51.4098,51.811,51.4003,51.7919,115946.0
2017-09-06 13:10:00,54.23,54.43,54.21,54.29,115228.0,51.8015,51.9925,51.7824,51.8588,115228.0
2017-09-06 13:20:00,54.3,54.37,54.21,54.22,51932.0,51.8683,51.9352,51.7824,51.7919,51932.0
2017-09-06 13:30:00,54.28,54.32,54.19,54.29,19759.0,51.8492,51.8875,51.7633,51.8588,19759.0
2017-09-06 13:40:00,54.32,54.35,54.24,54.26,9714.0,51.8875,51.9161,51.811,51.8301,9714.0
2017-09-06 13:50:00,54.26,54.28,54.16,54.2,22169.0,51.8301,51.8492,51.7346,51.7728,22169.0
2017-09-06 14:00:00,54.21,54.32,54.21,54.3,17113.0,51.7824,51.8875,51.7824,51.8683,17113.0
2017-09-06 14:10:00,54.33,54.34,54.2,54.23,19463.0,51.897,51.9066,51.7728,51.8015,19463.0
2017-09-06 14:20:00,54.24,54.33,54.19,54.19,24813.0,51.811,51.897,51.7633,51.7633,24813.0
2017-09-06 14:30:00,54.19,54.21,54.07,54.08,24282.0,51.7633,51.7824,51.6486,51.6582,24282.0
2017-09-06 14:40:00,54.07,54.09,53.98,53.98,37576.0,51.6486,51.6678,51.5627,51.5627,37576.0
2017-09-06 14:50:00,54.01,54.14,53.98,54.11,29268.0,51.5913,51.7155,51.5627,51.6869,29268.0
2017-09-06 15:00:00,54.09,54.13,54.04,54.13,43731.0,51.6678,51.706,51.62,51.706,43731.0
2017-09-06 15:10:00,54.12,54.14,54.08,54.14,16338.0,51.6964,51.7155,51.6582,51.7155,16338.0
2017-09-06 15:20:00,54.15,54.37,54.13,54.35,103687.0,51.7251,51.9352,51.706,51.9161,103687.0
2017-09-06 15:30:00,54.32,54.32,54.12,54.14,35906.0,51.8875,51.8875,51.6964,51.7155,35906.0
2017-09-06 15:40:00,54.14,54.15,54.04,54.07,39599.0,51.7155,51.7251,51.62,51.6486,39599.0
2017-09-06 15:50:00,54.07,54.1,53.9,53.96,146050.0,51.6486,51.6773,51.4863,51.5436,146050.0
2017-09-07 09:30:00,54.14,54.22,53.76,53.81,156282.0,51.7155,51.7919,51.3525,51.4003,156282.0
2017-09-07 09:40:00,53.82,54.07,53.77,53.86,201566.0,51.4098,51.6486,51.3621,51.4481,201566.0
2017-09-07 09:50:00,53.86,53.86,53.4,53.45,231257.0,51.4481,51.4481,51.0087,51.0564,231257.0
2017-09-07 10:00:00,53.44,53.44,53.14,53.32,174466.0,51.0469,51.0469,50.7603,50.9322,174466.0
2017-09-07 10:10:00,53.3,53.38,53.23,53.31,65356.0,50.9131,50.9895,50.8463,50.9227,65356.0
2017-09-07 10:20:00,53.32,53.43,53.07,53.07,122412.0,50.9322,51.0373,50.6934,50.6934,122412.0
2017-09-07 10:30:00,53.05,53.5,52.96,53.45,162001.0,50.6743,51.1042,50.5884,51.0564,162001.0
2017-09-07 10:40:00,53.45,53.85,53.45,53.81,161595.0,51.0564,51.4385,51.0564,51.4003,161595.0
2017-09-07 10:50:00,53.81,53.99,53.79,53.85,64457.0,51.4003,51.5722,51.3812,51.4385,64457.0
2017-09-07 11:00:00,53.84,53.9,53.63,53.63,42833.0,51.4289,51.4863,51.2284,51.2284,42833.0
2017-09-07 11:10:00,53.64,53.75,53.33,53.33,45224.0,51.2379,51.343,50.9418,50.9418,45224.0
2017-09-07 11:20:00,53.35,53.43,53.19,53.23,62201.0,50.9609,51.0373,50.8081,50.8463,62201.0
2017-09-07 11:30:00,53.24,53.38,53.1,53.38,43627.0,50.8558,50.9895,50.7221,50.9895,43627.0
2017-09-07 11:40:00,53.38,53.47,53.27,53.27,29961.0,50.9895,51.0755,50.8845,50.8845,29961.0
2017-09-07 11:50:00,53.32,53.38,53.28,53.32,42231.0,50.9322,50.9895,50.894,50.9322,42231.0
2017-09-07 12:00:00,53.28,53.38,53.2,53.38,25282.0,50.894,50.9895,50.8176,50.9895,25282.0
2017-09-07 12:10:00,53.39,53.4,53.24,53.34,28113.0,50.9991,51.0087,50.8558,50.9513,28113.0
2017-09-07 12:20:00,53.33,53.5,53.31,53.35,49113.0,50.9418,51.1042,50.9227,50.9609,49113.0
2017-09-07 12:30:00,53.4,53.47,53.29,53.38,14539.0,51.0087,51.0755,50.9036,50.9895,14539.0
2017-09-07 12:40:00,53.38,53.78,53.37,53.61,81328.0,50.9895,51.3716,50.98,51.2092,81328.0
2017-09-07 12:50:00,53.62,53.73,53.54,53.65,30332.0,51.2188,51.3239,51.1424,51.2475,30332.0
2017-09-07 13:00:00,53.64,53.7,53.6,53.62,4593.0,51.2379,51.2952,51.1997,51.2188,4593.0
2017-09-07 13:10:00,53.65,53.74,53.45,53.45,12218.0,51.2475,51.3334,51.0564,51.0564,12218.0
2017-09-07 13:20:00,53.43,53.45,53.25,53.35,49689.0,51.0373,51.0564,50.8654,50.9609,49689.0
2017-09-07 13:30:00,53.35,53.4,53.32,53.4,16219.0,50.9609,51.0087,50.9322,51.0087,16219.0
2017-09-07 13:40:00,53.37,53.48,53.32,53.38,35418.0,50.98,51.0851,50.9322,50.9895,35418.0
2017-09-07 13:50:00,53.36,53.37,53.29,53.36,47706.0,50.9704,50.98,50.9036,50.9704,47706.0
2017-09-07 14:00:00,53.35,53.37,53.29,53.34,21872.0,50.9609,50.98,50.9036,50.9513,21872.0
2017-09-07 14:10:00,53.34,53.39,53.29,53.36,21675.0,50.9513,50.9991,50.9036,50.9704,21675.0
2017-09-07 14:20:00,53.43,53.51,53.4,53.51,38746.0,51.0373,51.1137,51.0087,51.1137,38746.0
2017-09-07 14:30:00,53.48,53.49,53.35,53.37,29690.0,51.0851,51.0946,50.9609,50.98,29690.0
2017-09-07 14:40:00,53.38,53.48,53.37,53.44,16653.0,50.9895,51.0851,50.98,51.0469,16653.0
2017-09-07 14:50:00,53.43,53.51,53.41,53.49,16099.0,51.0373,51.1137,51.0182,51.0946,16099.0
2017-09-07 15:00:00,53.47,53.59,53.45,53.57,31871.0,51.0755,51.1901,51.0564,51.171,31871.0
2017-09-07 15:10:00,53.58,53.61,53.51,53.6,19149.0,51.1806,51.2092,51.1137,51.1997,19149.0
2017-09-07 15:20:00,53.59,53.6,53.41,53.44,23683.0,51.1901,51.1997,51.0182,51.0469,23683.0
2017-09-07 15:30:00,53.47,53.51,53.39,53.48,13926.0,51.0755,51.1137,50.9991,51.0851,13926.0
2017-09-07 15:40:00,53.45,53.57,53.42,53.54,52311.0,51.0564,51.171,51.0278,51.1424,52311.0
2017-09-07 15:50:00,53.52,53.54,53.35,53.54,134614.0,51.1233,51.1424,50.9609,51.1424,134614.0
2017-09-08 09:30:00,53.31,53.34,53.09,53.27,176641.0,50.9227,50.9513,50.7125,50.8845,176641.0
2017-09-08 09:40:00,53.26,53.35,53.08,53.17,80485.0,50.8749,50.9609,50.703,50.789,80485.0
2017-09-08 09:50:00,53.13,53.19,52.99,53.16,106424.0,50.7507,50.8081,50.617,50.7794,106424.0
2017-09-08 10:00:00,53.16,53.6,53.16,53.44,118402.0,50.7794,51.1997,50.7794,51.0469,118402.0
2017-09-08 10:10:00,53.4,53.45,53.25,53.25,133017.0,51.0087,51.0564,50.8654,50.8654,133017.0
2017-09-08 10:20:00,53.27,53.45,53.19,53.4,90470.0,50.8845,51.0564,50.8081,51.0087,90470.0
2017-09-08 10:30:00,53.36,53.56,53.32,53.48,38986.0,50.9704,51.1615,50.9322,51.0851,38986.0
2017-09-08 10:40:00,53.41,53.78,53.4,53.76,81383.0,51.0182,51.3716,51.0087,51.3525,81383.0
2017-09-08 10:50:00,53.77,54.02,53.66,53.92,76763.0,51.3621,51.6009,51.257,51.5054,76763.0
2017-09-08 11:00:00,53.95,54.31,53.94,54.09,124176.0,51.534,51.8779,51.5245,51.6678,124176.0
2017-09-08 11:10:00,54.04,54.05,53.82,53.87,38170.0,51.62,51.6295,51.4098,51.4576,38170.0
2017-09-08 11:20:00,53.87,54.11,53.86,54.06,55105.0,51.4576,51.6869,51.4481,51.6391,55105.0
2017-09-08 11:30:00,54.07,54.15,53.97,53.98,40188.0,51.6486,51.7251,51.5531,51.5627,40188.0
2017-09-08 11:40:00,53.99,54.04,53.98,54.02,8086.0,51.5722,51.62,51.5627,51.6009,8086.0
2017-09-08 11:50:00,54.03,54.14,53.99,54.0,53423.0,51.6104,51.7155,51.5722,51.5818,53423.0
2017-09-08 12:00:00,53.97,53.99,53.68,53.69,47827.0,51.5531,51.5722,51.2761,51.2857,47827.0
2017-09-08 12:10:00,53.67,53.67,53.52,53.57,40633.0,51.2666,51.2666,51.1233,51.171,40633.0
2017-09-08 12:20:00,53.55,53.7,53.55,53.7,12130.0,51.1519,51.2952,51.1519,51.2952,12130.0
2017-09-08 12:30:00,53.71,53.94,53.7,53.91,28493.0,51.3048,51.5245,51.2952,51.4958,28493.0
2017-09-08 12:40:00,53.89,53.98,53.89,53.98,17825.0,51.4767,51.5627,51.4767,51.5627,17825.0
2017-09-08 12:50:00,54.0,54.03,53.86,53.87,14600.0,51.5818,51.6104,51.4481,51.4576,14600.0
2017-09-08 13:00:00,53.87,53.92,53.8,53.9,20857.0,51.4576,51.5054,51.3907,51.4863,20857.0
2017-09-08 13:10:00,53.9,53.94,53.75,53.75,36598.0,51.4863,51.5245,51.343,51.343,36598.0
2017-09-08 13:20:00,53.75,53.75,53.64,53.65,21213.0,51.343,51.343,51.2379,51.2475,21213.0
2017-09-08 13:30:00,53.64,53.68,53.53,53.66,25564.0,51.2379,51.2761,51.1328,51.257,25564.0
2017-09-08 13:40:00,53.65,53.66,53.57,53.6,14710.0,51.2475,51.257,51.171,51.1997,14710.0
2017-09-08 13:50:00,53.56,53.72,53.54,53.72,15536.0,51.1615,51.3143,51.1424,51.3143,15536.0
2017-09-08 14:00:00,53.72,53.78,53.72,53.76,18888.0,51.3143,51.3716,51.3143,51.3525,18888.0
2017-09-08 14:10:00,53.75,53.9,53.75,53.76,27839.0,51.343,51.4863,51.343,51.3525,27839.0
2017-09-08 14:20:00,53.78,53.81,53.75,53.8,20787.0,51.3716,51.4003,51.343,51.3907,20787.0
2017-09-08 14:30:00,53.86,53.89,53.8,53.83,14706.0,51.4481,51.4767,51.3907,51.4194,14706.0
2017-09-08 14:40:00,53.85,53.87,53.72,53.73,10825.0,51.4385,51.4576,51.3143,51.3239,10825.0
2017-09-08 14:50:00,53.72,53.84,53.71,53.84,12038.0,51.3143,51.4289,51.3048,51.4289,12038.0
2017-09-08 15:00:00,53.81,53.95,53.8,53.89,48225.0,51.4003,51.534,51.3907,51.4767,48225.0
2017-09-08 15:10:00,53.89,53.89,53.69,53.69,62038.0,51.4767,51.4767,51.2857,51.2857,62038.0
2017-09-08 15:20:00,53.69,53.74,53.53,53.53,28331.0,51.2857,51.3334,51.1328,51.1328,28331.0
2017-09-08 15:30:00,53.51,53.55,53.38,53.53,61182.0,51.1137,51.1519,50.9895,51.1328,61182.0
2017-09-08 15:40:00,53.51,53.59,53.48,53.52,26947.0,51.1137,51.1901,51.0851,51.1233,26947.0
2017-09-08 15:50:00,53.5,53.67,53.48,53.66,98714.0,51.1042,51.2666,51.0851,51.257,98714.0
2017-09-11 09:30:00,55.0,55.62,55.0,55.49,349414.0,52.537,53.1292,52.537,53.0051,349414.0
2017-09-11 09:40:00,55.53,55.55,55.18,55.21,105023.0,53.0433,53.0624,52.7089,52.7376,105023.0
2017-09-11 09:50:00,55.2,55.3,55.08,55.24,115756.0,52.728,52.8236,52.6134,52.7663,115756.0
2017-09-11 10:00:00,55.23,55.34,55.16,55.33,109470.0,52.7567,52.8618,52.6898,52.8522,109470.0
2017-09-11 10:10:00,55.33,55.37,55.2,55.26,69172.0,52.8522,52.8904,52.728,52.7854,69172.0
2017-09-11 10:20:00,55.26,55.3,55.11,55.2,84801.0,52.7854,52.8236,52.6421,52.728,84801.0
2017-09-11 10:30:00,55.21,55.33,54.91,54.95,93487.0,52.7376,52.8522,52.451,52.4892,93487.0
2017-09-11 10:40:00,54.95,55.03,54.83,55.0,59191.0,52.4892,52.5657,52.3746,52.537,59191.0
2017-09-11 10:50:00,55.01,55.09,54.95,55.04,63495.0,52.5466,52.623,52.4892,52.5752,63495.0
2017-09-11 11:00:00,55.04,55.07,54.87,54.93,40852.0,52.5752,52.6039,52.4128,52.4701,40852.0
2017-09-11 11:10:00,54.98,55.1,54.85,55.08,37374.0,52.5179,52.6325,52.3937,52.6134,37374.0
2017-09-11 11:20:00,55.09,55.3,55.07,55.19,85633.0,52.623,52.8236,52.6039,52.7185,85633.0
2017-09-11 11:30:00,55.17,55.37,55.17,55.26,47538.0,52.6994,52.8904,52.6994,52.7854,47538.0
2017-09-11 11:40:00,55.25,55.37,55.18,55.27,38437.0,52.7758,52.8904,52.7089,52.7949,38437.0
2017-09-11 11:50:00,55.3,55.46,55.27,55.41,59068.0,52.8236,52.9764,52.7949,52.9286,59068.0
2017-09-11 12:00:00,55.41,55.41,55.31,55.38,23448.0,52.9286,52.9286,52.8331,52.9,23448.0
2017-09-11 12:10:00,55.36,55.41,55.29,55.34,32630.0,52.8809,52.9286,52.814,52.8618,32630.0
2017-09-11 12:20:00,55.37,55.46,55.35,55.43,54531.0,52.8904,52.9764,52.8713,52.9477,54531.0
2017-09-11 12:30:00,55.47,55.62,55.44,55.49,118697.0,52.986,53.1292,52.9573,53.0051,118697.0
2017-09-11 12:40:00,55.48,55.61,55.45,55.46,63562.0,52.9955,53.1197,52.9668,52.9764,63562.0
2017-09-11 12:50:00,55.46,55.49,55.41,55.47,22284.0,52.9764,53.0051,52.9286,52.986,22284.0
2017-09-11 13:00:00,55.48,55.52,55.46,55.49,31111.0,52.9955,53.0337,52.9764,53.0051,31111.0
2017-09-11 13:10:00,55.49,55.6,55.46,55.53,75598.0,53.0051,53.1101,52.9764,53.0433,75598.0
2017-09-11 13:20:00,55.53,55.57,55.48,55.51,21374.0,53.0433,53.0815,52.9955,53.0242,21374.0
2017-09-11 13:30:00,55.5,55.5,55.41,55.44,27822.0,53.0146,53.0146,52.9286,52.9573,27822.0
2017-09-11 13:40:00,55.43,55.43,55.32,55.38,23527.0,52.9477,52.9477,52.8427,52.9,23527.0
2017-09-11 13:50:00,55.4,55.47,55.38,55.46,30784.0,52.9191,52.986,52.9,52.9764,30784.0
2017-09-11 14:00:00,55.46,55.49,55.39,55.45,17929.0,52.9764,53.0051,52.9095,52.9668,17929.0
2017-09-11 14:10:00,55.48,55.51,55.41,55.41,12923.0,52.9955,53.0242,52.9286,52.9286,12923.0
2017-09-11 14:20:00,55.39,55.45,55.29,55.39,35716.0,52.9095,52.9668,52.814,52.9095,35716.0
2017-09-11 14:30:00,55.42,55.45,55.32,55.34,19083.0,52.9382,52.9668,52.8427,52.8618,19083.0
2017-09-11 14:40:00,55.35,55.42,55.33,55.42,10060.0,52.8713,52.9382,52.8522,52.9382,10060.0
2017-09-11 14:50:00,55.41,55.42,55.27,55.27,22737.0,52.9286,52.9382,52.7949,52.7949,22737.0
2017-09-11 15:00:00,55.26,55.49,55.26,55.48,62379.0,52.7854,53.0051,52.7854,52.9955,62379.0
2017-09-11 15:10:00,55.49,55.55,55.44,55.47,52325.0,53.0051,53.0624,52.9573,52.986,52325.0
2017-09-11 15:20:00,55.48,55.48,55.39,55.4,30586.0,52.9955,52.9955,52.9095,52.9191,30586.0
2017-09-11 15:30:00,55.4,55.45,55.29,55.42,40892.0,52.9191,52.9668,52.814,52.9382,40892.0
2017-09-11 15:40:00,55.42,55.44,55.3,55.32,50004.0,52.9382,52.9573,52.8236,52.8427,50004.0
2017-09-11 15:50:00,55.33,55.39,55.25,55.35,160017.0,52.8522,52.9095,52.7758,52.8713,160017.0
2017-09-12 09:30:00,55.79,56.04,55.53,55.97,201662.0,53.2916,53.5304,53.0433,53.4636,201662.0
2017-09-12 09:40:00,55.98,56.08,55.8,55.97,229163.0,53.4731,53.5686,53.3012,53.4636,229163.0
2017-09-12 09:50:00,55.95,56.01,55.75,56.0,181971.0,53.4445,53.5018,53.2534,53.4922,181971.0
2017-09-12 10:00:00,56.01,56.15,55.91,56.02,119705.0,53.5018,53.6355,53.4062,53.5113,119705.0
2017-09-12 10:10:00,55.99,56.13,55.94,56.02,105229.0,53.4827,53.6164,53.4349,53.5113,105229.0
2017-09-12 10:20:00,56.01,56.17,55.89,56.01,78350.0,53.5018,53.6546,53.3871,53.5018,78350.0
2017-09-12 10:30:00,56.01,56.13,55.89,56.02,76239.0,53.5018,53.6164,53.3871,53.5113,76239.0
2017-09-12 10:40:00,56.04,56.08,55.95,56.03,38007.0,53.5304,53.5686,53.4445,53.5209,38007.0
2017-09-12 10:50:00,56.02,56.07,55.88,55.95,58402.0,53.5113,53.5591,53.3776,53.4445,58402.0
2017-09-12 11:00:00,55.9,55.99,55.81,55.97,57305.0,53.3967,53.4827,53.3107,53.4636,57305.0
2017-09-12 11:10:00,55.98,56.13,55.95,55.95,37825.0,53.4731,53.6164,53.4445,53.4445,37825.0
2017-09-12 11:20:00,55.96,56.08,55.85,56.06,42028.0,53.454,53.5686,53.3489,53.5495,42028.0
2017-09-12 11:30:00,56.03,56.35,56.03,56.24,122043.0,53.5209,53.8265,53.5209,53.7215,122043.0
2017-09-12 11:40:00,56.25,56.4,56.19,56.37,63856.0,53.731,53.8743,53.6737,53.8457,63856.0
2017-09-12 11:50:00,56.34,56.38,56.25,56.25,35322.0,53.817,53.8552,53.731,53.731,35322.0
2017-09-12 12:00:00,56.26,56.3,56.23,56.28,34692.0,53.7406,53.7788,53.7119,53.7597,34692.0
2017-09-12 12:10:00,56.29,56.39,56.26,56.38,18740.0,53.7692,53.8648,53.7406,53.8552,18740.0
2017-09-12 12:20:00,56.33,56.4,56.32,56.35,23077.0,53.8074,53.8743,53.7979,53.8265,23077.0
2017-09-12 12:30:00,56.33,56.47,56.24,56.26,39137.0,53.8074,53.9412,53.7215,53.7406,39137.0
2017-09-12 12:40:00,56.28,56.37,56.27,56.3,57883.0,53.7597,53.8457,53.7501,53.7788,57883.0
2017-09-12 12:50:00,56.29,56.37,56.27,56.33,21317.0,53.7692,53.8457,53.7501,53.8074,21317.0
2017-09-12 13:00:00,56.36,56.45,56.36,56.4,16117.0,53.8361,53.9221,53.8361,53.8743,16117.0
2017-09-12 13:10:00,56.41,56.45,56.38,56.4,13630.0,53.8839,53.9221,53.8552,53.8743,13630.0
2017-09-12 13:20:00,56.37,56.47,56.36,56.39,15940.0,53.8457,53.9412,53.8361,53.8648,15940.0
2017-09-12 13:30:00,56.4,56.47,56.38,56.39,13337.0,53.8743,53.9412,53.8552,53.8648,13337.0
2017-09-12 13:40:00,56.45,56.52,56.35,56.41,93320.0,53.9221,53.9889,53.8265,53.8839,93320.0
2017-09-12 13:50:00,56.39,56.39,56.23,56.23,44111.0,53.8648,53.8648,53.7119,53.7119,44111.0
2017-09-12 14:00:00,56.25,56.3,56.21,56.26,25142.0,53.731,53.7788,53.6928,53.7406,25142.0
2017-09-12 14:10:00,56.26,56.33,56.23,56.3,25745.0,53.7406,53.8074,53.7119,53.7788,25745.0
2017-09-12 14:20:00,56.3,56.3,56.25,56.3,21033.0,53.7788,53.7788,53.731,53.7788,21033.0
2017-09-12 14:30:00,56.27,56.31,56.25,56.25,30716.0,53.7501,53.7883,53.731,53.731,30716.0
2017-09-12 14:40:00,56.25,56.33,56.22,56.29,44721.0,53.731,53.8074,53.7024,53.7692,44721.0
2017-09-12 14:50:00,56.29,56.38,56.24,56.35,14963.0,53.7692,53.8552,53.7215,53.8265,14963.0
2017-09-12 15:00:00,56.37,56.4,56.12,56.22,85553.0,53.8457,53.8743,53.6068,53.7024,85553.0
2017-09-12 15:10:00,56.22,56.31,56.21,56.24,54618.0,53.7024,53.7883,53.6928,53.7215,54618.0
2017-09-12 15:20:00,56.23,56.31,56.16,56.28,45317.0,53.7119,53.7883,53.6451,53.7597,45317.0
2017-09-12 15:30:00,56.28,56.33,56.27,56.31,22548.0,53.7597,53.8074,53.7501,53.7883,22548.0
2017-09-12 15:40:00,56.29,56.29,56.22,56.23,57426.0,53.7692,53.7692,53.7024,53.7119,57426.0
2017-09-12 15:50:00,56.24,56.38,56.21,56.35,169360.0,53.7215,53.8552,53.6928,53.8265,169360.0
2017-09-13 09:30:00,56.19,56.48,56.08,56.4,84379.0,53.6737,53.9507,53.5686,53.8743,84379.0
2017-09-13 09:40:00,56.45,56.49,56.29,56.42,84353.0,53.9221,53.9603,53.7692,53.8934,84353.0
2017-09-13 09:50:00,56.44,56.65,56.42,56.65,92190.0,53.9125,54.1131,53.8934,54.1131,92190.0
2017-09-13 10:00:00,56.64,56.86,56.59,56.81,127914.0,54.1036,54.3137,54.0558,54.2659,127914.0
2017-09-13 10:10:00,56.85,56.86,56.57,56.72,53883.0,54.3042,54.3137,54.0367,54.18,53883.0
2017-09-13 10:20:00,56.72,56.91,56.69,56.85,56640.0,54.18,54.3615,54.1513,54.3042,56640.0
2017-09-13 10:30:00,56.87,57.01,56.86,56.92,64518.0,54.3233,54.457,54.3137,54.371,64518.0
2017-09-13 10:40:00,56.91,56.95,56.76,56.76,68730.0,54.3615,54.3997,54.2182,54.2182,68730.0
2017-09-13 10:50:00,56.77,56.94,56.75,56.88,27758.0,54.2277,54.3901,54.2086,54.3328,27758.0
2017-09-13 11:00:00,56.89,56.94,56.79,56.91,25231.0,54.3424,54.3901,54.2468,54.3615,25231.0
2017-09-13 11:10:00,56.91,56.98,56.89,56.9,60006.0,54.3615,54.4283,54.3424,54.3519,60006.0
2017-09-13 11:20:00,56.89,57.02,56.87,57.01,60567.0,54.3424,54.4665,54.3233,54.457,60567.0
2017-09-13 11:30:00,57.02,57.04,56.82,56.86,34732.0,54.4665,54.4856,54.2755,54.3137,34732.0
2017-09-13 11:40:00,56.84,56.89,56.78,56.86,20466.0,54.2946,54.3424,54.2373,54.3137,20466.0
2017-09-13 11:50:00,56.86,56.98,56.83,56.83,47077.0,54.3137,54.4283,54.2851,54.2851,47077.0
2017-09-13 12:00:00,56.83,56.89,56.81,56.89,18872.0,54.2851,54.3424,54.2659,54.3424,18872.0
2017-09-13 12:10:00,56.89,57.09,56.88,57.06,28335.0,54.3424,54.5334,54.3328,54.5048,28335.0
2017-09-13 12:20:00,57.06,57.15,57.0,57.0,69164.0,54.5048,54.5907,54.4474,54.4474,69164.0
2017-09-13 12:30:00,57.0,57.06,56.98,57.0,38208.0,54.4474,54.5048,54.4283,54.4474,38208.0
2017-09-13 12:40:00,57.01,57.15,56.99,57.1,26595.0,54.457,54.5907,54.4379,54.543,26595.0
2017-09-13 12:50:00,57.12,57.13,57.03,57.04,34327.0,54.5621,54.5716,54.4761,54.4856,34327.0
2017-09-13 13:00:00,57.03,57.09,56.91,56.91,76823.0,54.4761,54.5334,54.3615,54.3615,76823.0
2017-09-13 13:10:00,56.93,57.0,56.93,57.0,23362.0,54.3806,54.4474,54.3806,54.4474,23362.0
2017-09-13 13:20:00,57.0,57.03,56.89,56.94,39197.0,54.4474,54.4761,54.3424,54.3901,39197.0
2017-09-13 13:30:00,56.93,56.97,56.92,56.92,9909.0,54.3806,54.4188,54.371,54.371,9909.0
2017-09-13 13:40:00,56.91,56.94,56.86,56.94,32497.0,54.3615,54.3901,54.3137,54.3901,32497.0
2017-09-13 13:50:00,56.95,57.0,56.92,56.96,45903.0,54.3997,54.4474,54.371,54.4092,45903.0
2017-09-13 14:00:00,56.97,57.01,56.95,56.95,24536.0,54.4188,54.457,54.3997,54.3997,24536.0
2017-09-13 14:10:00,56.94,57.03,56.91,56.93,24785.0,54.3901,54.4761,54.3615,54.3806,24785.0
2017-09-13 14:20:00,56.92,56.93,56.89,56.9,15448.0,54.371,54.3806,54.3424,54.3519,15448.0
2017-09-13 14:30:00,56.9,56.92,56.87,56.89,15967.0,54.3519,54.371,54.3233,54.3424,15967.0
2017-09-13 14:40:00,56.9,57.02,56.88,57.0,43281.0,54.3519,54.4665,54.3328,54.4474,43281.0
2017-09-13 14:50:00,57.01,57.13,56.99,57.04,38391.0,54.457,54.5716,54.4379,54.4856,38391.0
2017-09-13 15:00:00,57.04,57.05,56.86,56.86,49879.0,54.4856,54.4952,54.3137,54.3137,49879.0
2017-09-13 15:10:00,56.85,56.89,56.83,56.85,34034.0,54.3042,54.3424,54.2851,54.3042,34034.0
2017-09-13 15:20:00,56.84,56.91,56.81,56.84,20845.0,54.2946,54.3615,54.2659,54.2946,20845.0
2017-09-13 15:30:00,56.81,56.85,56.77,56.79,42791.0,54.2659,54.3042,54.2277,54.2468,42791.0
2017-09-13 15:40:00,56.79,56.8,56.64,56.68,100282.0,54.2468,54.2564,54.1036,54.1418,100282.0
2017-09-13 15:50:00,56.68,56.87,56.68,56.86,114092.0,54.1418,54.3233,54.1418,54.3137,114092.0
2017-09-14 09:30:00,56.66,56.78,56.28,56.29,173124.0,54.1227,54.2373,53.7597,53.7692,173124.0
2017-09-14 09:40:00,56.3,56.71,56.23,56.59,117067.0,53.7788,54.1704,53.7119,54.0558,117067.0
2017-09-14 09:50:00,56.59,56.79,56.51,56.79,78898.0,54.0558,54.2468,53.9794,54.2468,78898.0
2017-09-14 10:00:00,56.8,56.83,56.69,56.76,118921.0,54.2564,54.2851,54.1513,54.2182,118921.0
2017-09-14 10:10:00,56.78,56.86,56.67,56.86,35496.0,54.2373,54.3137,54.1322,54.3137,35496.0
2017-09-14 10:20:00,56.82,56.9,56.78,56.79,19390.0,54.2755,54.3519,54.2373,54.2468,19390.0
2017-09-14 10:30:00,56.84,56.97,56.84,56.91,53034.0,54.2946,54.4188,54.2946,54.3615,53034.0
2017-09-14 10:40:00,56.83,56.93,56.74,56.92,22245.0,54.2851,54.3806,54.1991,54.371,22245.0
2017-09-14 10:50:00,56.88,56.9,56.82,56.85,8655.0,54.3328,54.3519,54.2755,54.3042,8655.0
2017-09-14 11:00:00,56.86,56.91,56.8,56.89,13100.0,54.3137,54.3615,54.2564,54.3424,13100.0
2017-09-14 11:10:00,56.9,57.09,56.88,56.96,78823.0,54.3519,54.5334,54.3328,54.4092,78823.0
2017-09-14 11:20:00,56.94,56.94,56.86,56.91,25725.0,54.3901,54.3901,54.3137,54.3615,25725.0
2017-09-14 11:30:00,56.93,56.93,56.81,56.82,14291.0,54.3806,54.3806,54.2659,54.2755,14291.0
2017-09-14 11:40:00,56.82,56.85,56.72,56.75,15158.0,54.2755,54.3042,54.18,54.2086,15158.0
2017-09-14 11:50:00,56.75,56.85,56.73,56.81,19984.0,54.2086,54.3042,54.1895,54.2659,19984.0
2017-09-14 12:00:00,56.83,56.83,56.71,56.8,37702.0,54.2851,54.2851,54.1704,54.2564,37702.0
2017-09-14 12:10:00,56.82,56.93,56.82,56.89,8520.0,54.2755,54.3806,54.2755,54.3424,8520.0
2017-09-14 12:20:00,56.88,56.88,56.8,56.85,8395.0,54.3328,54.3328,54.2564,54.3042,8395.0
2017-09-14 12:30:00,56.82,56.85,56.8,56.8,4925.0,54.2755,54.3042,54.2564,54.2564,4925.0
2017-09-14 12:40:00,56.81,56.83,56.74,56.74,7571.0,54.2659,54.2851,54.1991,54.1991,7571.0
2017-09-14 12:50:00,56.77,56.78,56.69,56.69,17253.0,54.2277,54.2373,54.1513,54.1513,17253.0
2017-09-14 13:00:00,56.7,56.7,56.5,56.51,45519.0,54.1609,54.1609,53.9698,53.9794,45519.0
2017-09-14 13:10:00,56.49,56.6,56.47,56.6,44911.0,53.9603,54.0654,53.9412,54.0654,44911.0
2017-09-14 13:20:00,56.59,56.62,56.5,56.57,10521.0,54.0558,54.0845,53.9698,54.0367,10521.0
2017-09-14 13:30:00,56.57,56.59,56.52,56.56,12922.0,54.0367,54.0558,53.9889,54.0271,12922.0
2017-09-14 13:40:00,56.6,56.62,56.54,56.54,16648.0,54.0654,54.0845,54.008,54.008,16648.0
2017-09-14 13:50:00,56.54,56.58,56.5,56.54,7007.0,54.008,54.0462,53.9698,54.008,7007.0
2017-09-14 14:00:00,56.55,56.62,56.52,56.57,18118.0,54.0176,54.0845,53.9889,54.0367,18118.0
2017-09-14 14:10:00,56.6,56.63,56.58,56.61,25957.0,54.0654,54.094,54.0462,54.0749,25957.0
2017-09-14 14:20:00,56.58,56.64,56.55,56.55,9695.0,54.0462,54.1036,54.0176,54.0176,9695.0
2017-09-14 14:30:00,56.56,56.57,56.52,56.53,10290.0,54.0271,54.0367,53.9889,53.9985,10290.0
2017-09-14 14:40:00,56.55,56.62,56.54,56.58,7820.0,54.0176,54.0845,54.008,54.0462,7820.0
2017-09-14 14:50:00,56.59,56.61,56.56,56.59,17190.0,54.0558,54.0749,54.0271,54.0558,17190.0
2017-09-14 15:00:00,56.6,56.6,56.47,56.5,23612.0,54.0654,54.0654,53.9412,53.9698,23612.0
2017-09-14 15:10:00,56.48,56.51,56.42,56.48,29240.0,53.9507,53.9794,53.8934,53.9507,29240.0
2017-09-14 15:20:00,56.46,56.47,56.37,56.39,63384.0,53.9316,53.9412,53.8457,53.8648,63384.0
2017-09-14 15:30:00,56.39,56.46,56.36,56.46,50169.0,53.8648,53.9316,53.8361,53.9316,50169.0
2017-09-14 15:40:00,56.44,56.53,56.33,56.52,213006.0,53.9125,53.9985,53.8074,53.9889,213006.0
2017-09-14 15:50:00,56.52,56.71,56.45,56.69,225462.0,53.9889,54.1704,53.9221,54.1513,225462.0
2017-09-15 09:30:00,56.5,56.91,56.43,56.6,145422.0,53.9698,54.3615,53.903,54.0654,145422.0
2017-09-15 09:40:00,56.63,56.63,56.35,56.43,58448.0,54.094,54.094,53.8265,53.903,58448.0
2017-09-15 09:50:00,56.49,56.61,56.44,56.44,50129.0,53.9603,54.0749,53.9125,53.9125,50129.0
2017-09-15 10:00:00,56.5,56.6,56.38,56.49,50481.0,53.9698,54.0654,53.8552,53.9603,50481.0
2017-09-15 10:10:00,56.51,56.57,56.43,56.48,30361.0,53.9794,54.0367,53.903,53.9507,30361.0
2017-09-15 10:20:00,56.47,56.59,56.46,56.59,29137.0,53.9412,54.0558,53.9316,54.0558,29137.0
2017-09-15 10:30:00,56.57,56.68,56.53,56.62,62466.0,54.0367,54.1418,53.9985,54.0845,62466.0
2017-09-15 10:40:00,56.6,56.75,56.53,56.73,30101.0,54.0654,54.2086,53.9985,54.1895,30101.0
2017-09-15 10:50:00,56.75,56.83,56.65,56.72,96739.0,54.2086,54.2851,54.1131,54.18,96739.0
2017-09-15 11:00:00,56.7,57.02,56.62,56.91,145655.0,54.1609,54.4665,54.0845,54.3615,145655.0
2017-09-15 11:10:00,56.91,56.93,56.71,56.72,41932.0,54.3615,54.3806,54.1704,54.18,41932.0
2017-09-15 11:20:00,56.74,56.94,56.74,56.91,31005.0,54.1991,54.3901,54.1991,54.3615,31005.0
2017-09-15 11:30:00,56.9,56.96,56.89,56.92,19929.0,54.3519,54.4092,54.3424,54.371,19929.0
2017-09-15 11:40:00,56.91,56.96,56.88,56.96,22448.0,54.3615,54.4092,54.3328,54.4092,22448.0
2017-09-15 11:50:00,56.96,56.98,56.94,56.96,26670.0,54.4092,54.4283,54.3901,54.4092,26670.0
2017-09-15 12:00:00,56.94,56.98,56.94,56.98,16733.0,54.3901,54.4283,54.3901,54.4283,16733.0
2017-09-15 12:10:00,56.98,56.99,56.92,56.92,18021.0,54.4283,54.4379,54.371,54.371,18021.0
2017-09-15 12:20:00,56.92,56.96,56.91,56.95,6050.0,54.371,54.4092,54.3615,54.3997,6050.0
2017-09-15 12:30:00,56.94,57.03,56.94,56.96,45601.0,54.3901,54.4761,54.3901,54.4092,45601.0
2017-09-15 12:40:00,56.98,57.05,56.96,56.96,37981.0,54.4283,54.4952,54.4092,54.4092,37981.0
2017-09-15 12:50:00,56.93,56.99,56.93,56.98,5214.0,54.3806,54.4379,54.3806,54.4283,5214.0
2017-09-15 13:00:00,57.01,57.04,56.98,57.0,36815.0,54.457,54.4856,54.4283,54.4474,36815.0
2017-09-15 13:10:00,57.02,57.03,56.97,57.0,15347.0,54.4665,54.4761,54.4188,54.4474,15347.0
2017-09-15 13:20:00,56.99,57.02,56.93,56.95,19194.0,54.4379,54.4665,54.3806,54.3997,19194.0
2017-09-15 13:30:00,56.99,57.02,56.97,56.99,33987.0,54.4379,54.4665,54.4188,54.4379,33987.0
2017-09-15 13:40:00,56.98,56.98,56.92,56.94,9699.0,54.4283,54.4283,54.371,54.3901,9699.0
2017-09-15 13:50:00,56.94,56.99,56.93,56.97,5200.0,54.3901,54.4379,54.3806,54.4188,5200.0
2017-09-15 14:00:00,56.96,57.25,56.96,57.19,180358.0,54.4092,54.6862,54.4092,54.6289,180358.0
2017-09-15 14:10:00,57.16,57.18,57.06,57.13,75484.0,54.6003,54.6194,54.5048,54.5716,75484.0
2017-09-15 14:20:00,57.14,57.16,57.08,57.14,241902.0,54.5812,54.6003,54.5239,54.5812,241902.0
2017-09-15 14:30:00,57.15,57.18,57.07,57.1,23588.0,54.5907,54.6194,54.5143,54.543,23588.0
2017-09-15 14:40:00,57.11,57.24,57.09,57.21,24816.0,54.5525,54.6767,54.5334,54.648,24816.0
2017-09-15 14:50:00,57.19,57.19,57.06,57.08,22311.0,54.6289,54.6289,54.5048,54.5239,22311.0
2017-09-15 15:00:00,57.08,57.12,57.05,57.11,23657.0,54.5239,54.5621,54.4952,54.5525,23657.0
2017-09-15 15:10:00,57.11,57.22,57.11,57.2,25350.0,54.5525,54.6576,54.5525,54.6385,25350.0
2017-09-15 15:20:00,57.2,57.23,57.15,57.21,25469.0,54.6385,54.6671,54.5907,54.648,25469.0
2017-09-15 15:30:00,57.21,57.3,57.2,57.28,68869.0,54.648,54.734,54.6385,54.7149,68869.0
2017-09-15 15:40:00,57.29,57.31,57.17,57.23,114031.0,54.7245,54.7436,54.6098,54.6671,114031.0
2017-09-15 15:50:00,57.25,57.4,57.23,57.28,313378.0,54.6862,54.8295,54.6671,54.7149,313378.0
2017-09-18 09:30:00,57.63,58.05,57.59,58.04,218440.0,55.0492,55.4504,55.011,55.4409,218440.0
2017-09-18 09:40:00,58.04,58.4,57.97,58.33,251005.0,55.4409,55.7847,55.374,55.7179,251005.0
2017-09-18 09:50:00,58.3,58.52,58.27,58.3,97539.0,55.6892,55.8994,55.6606,55.6892,97539.0
2017-09-18 10:00:00,58.3,58.6,58.25,58.58,113389.0,55.6892,55.9758,55.6415,55.9567,113389.0
2017-09-18 10:10:00,58.54,58.65,58.48,58.53,83784.0,55.9185,56.0235,55.8612,55.9089,83784.0
2017-09-18 10:20:00,58.55,58.63,58.47,58.57,68605.0,55.928,56.0044,55.8516,55.9471,68605.0
2017-09-18 10:30:00,58.58,58.68,58.41,58.46,69374.0,55.9567,56.0522,55.7943,55.8421,69374.0
2017-09-18 10:40:00,58.47,58.56,58.44,58.52,32992.0,55.8516,55.9376,55.823,55.8994,32992.0
2017-09-18 10:50:00,58.55,58.55,58.36,58.44,38871.0,55.928,55.928,55.7465,55.823,38871.0
2017-09-18 11:00:00,58.44,58.5,58.31,58.35,37797.0,55.823,55.8803,55.6988,55.737,37797.0
2017-09-18 11:10:00,58.36,58.43,58.33,58.36,19370.0,55.7465,55.8134,55.7179,55.7465,19370.0
2017-09-18 11:20:00,58.37,58.62,58.36,58.56,66514.0,55.7561,55.9949,55.7465,55.9376,66514.0
2017-09-18 11:30:00,58.53,58.58,58.43,58.47,72163.0,55.9089,55.9567,55.8134,55.8516,72163.0
2017-09-18 11:40:00,58.45,58.46,58.41,58.42,9105.0,55.8325,55.8421,55.7943,55.8038,9105.0
2017-09-18 11:50:00,58.42,58.51,58.38,58.5,39845.0,55.8038,55.8898,55.7656,55.8803,39845.0
2017-09-18 12:00:00,58.51,58.53,58.45,58.52,30144.0,55.8898,55.9089,55.8325,55.8994,30144.0
2017-09-18 12:10:00,58.51,58.65,58.43,58.57,85592.0,55.8898,56.0235,55.8134,55.9471,85592.0
2017-09-18 12:20:00,58.57,58.66,58.56,58.59,42830.0,55.9471,56.0331,55.9376,55.9662,42830.0
2017-09-18 12:30:00,58.61,58.7,58.58,58.67,63493.0,55.9853,56.0713,55.9567,56.0427,63493.0
2017-09-18 12:40:00,58.65,58.65,58.53,58.62,46116.0,56.0235,56.0235,55.9089,55.9949,46116.0
2017-09-18 12:50:00,58.63,58.75,58.63,58.72,85204.0,56.0044,56.1191,56.0044,56.0904,85204.0
2017-09-18 13:00:00,58.72,58.89,58.7,58.84,61485.0,56.0904,56.2528,56.0713,56.205,61485.0
2017-09-18 13:10:00,58.84,58.89,58.76,58.76,60882.0,56.205,56.2528,56.1286,56.1286,60882.0
2017-09-18 13:20:00,58.75,58.82,58.69,58.79,32304.0,56.1191,56.1859,56.0618,56.1573,32304.0
2017-09-18 13:30:00,58.79,58.89,58.76,58.84,21778.0,56.1573,56.2528,56.1286,56.205,21778.0
2017-09-18 13:40:00,58.89,58.97,58.88,58.94,29211.0,56.2528,56.3292,56.2432,56.3006,29211.0
2017-09-18 13:50:00,58.95,59.04,58.93,59.0,87809.0,56.3101,56.3961,56.291,56.3579,87809.0
2017-09-18 14:00:00,58.98,59.0,58.93,59.0,19707.0,56.3388,56.3579,56.291,56.3579,19707.0
2017-09-18 14:10:00,58.98,59.01,58.6,58.62,66158.0,56.3388,56.3674,55.9758,55.9949,66158.0
2017-09-18 14:20:00,58.6,58.77,58.59,58.71,56572.0,55.9758,56.1382,55.9662,56.0809,56572.0
2017-09-18 14:30:00,58.72,58.77,58.45,58.48,90237.0,56.0904,56.1382,55.8325,55.8612,90237.0
2017-09-18 14:40:00,58.5,58.53,58.41,58.51,80674.0,55.8803,55.9089,55.7943,55.8898,80674.0
2017-09-18 14:50:00,58.48,58.67,58.48,58.65,86322.0,55.8612,56.0427,55.8612,56.0235,86322.0
2017-09-18 15:00:00,58.65,58.66,58.56,58.59,79147.0,56.0235,56.0331,55.9376,55.9662,79147.0
2017-09-18 15:10:00,58.59,58.59,58.47,58.51,30935.0,55.9662,55.9662,55.8516,55.8898,30935.0
2017-09-18 15:20:00,58.53,58.57,58.51,58.54,38656.0,55.9089,55.9471,55.8898,55.9185,38656.0
2017-09-18 15:30:00,58.54,58.56,58.39,58.54,104412.0,55.9185,55.9376,55.7752,55.9185,104412.0
2017-09-18 15:40:00,58.54,58.59,58.49,58.53,63909.0,55.9185,55.9662,55.8707,55.9089,63909.0
2017-09-18 15:50:00,58.54,58.56,58.41,58.53,114158.0,55.9185,55.9376,55.7943,55.9089,114158.0
2017-09-19 09:30:00,58.77,58.92,58.45,58.46,130481.0,56.1382,56.2815,55.8325,55.8421,130481.0
2017-09-19 09:40:00,58.45,58.69,58.4,58.56,65912.0,55.8325,56.0618,55.7847,55.9376,65912.0
2017-09-19 09:50:00,58.61,58.61,58.45,58.49,47468.0,55.9853,55.9853,55.8325,55.8707,47468.0
2017-09-19 10:00:00,58.49,58.58,58.41,58.41,25357.0,55.8707,55.9567,55.7943,55.7943,25357.0
2017-09-19 10:10:00,58.43,58.57,58.36,58.5,42239.0,55.8134,55.9471,55.7465,55.8803,42239.0
2017-09-19 10:20:00,58.5,58.55,58.41,58.5,14790.0,55.8803,55.928,55.7943,55.8803,14790.0
2017-09-19 10:30:00,58.52,58.74,58.44,58.74,40999.0,55.8994,56.1095,55.823,56.1095,40999.0
2017-09-19 10:40:00,58.75,58.75,58.5,58.5,51693.0,56.1191,56.1191,55.8803,55.8803,51693.0
2017-09-19 10:50:00,58.48,58.55,58.45,58.54,11547.0,55.8612,55.928,55.8325,55.9185,11547.0
2017-09-19 11:00:00,58.49,58.49,58.27,58.28,50604.0,55.8707,55.8707,55.6606,55.6701,50604.0
2017-09-19 11:10:00,58.3,58.32,58.19,58.31,26328.0,55.6892,55.7083,55.5841,55.6988,26328.0
2017-09-19 11:20:00,58.33,58.42,58.3,58.34,18906.0,55.7179,55.8038,55.6892,55.7274,18906.0
2017-09-19 11:30:00,58.33,58.41,58.22,58.24,25978.0,55.7179,55.7943,55.6128,55.6319,25978.0
2017-09-19 11:40:00,58.24,58.34,58.18,58.33,24189.0,55.6319,55.7274,55.5746,55.7179,24189.0
2017-09-19 11:50:00,58.35,58.35,58.22,58.24,15551.0,55.737,55.737,55.6128,55.6319,15551.0
2017-09-19 12:00:00,58.23,58.48,58.21,58.48,55411.0,55.6224,55.8612,55.6033,55.8612,55411.0
2017-09-19 12:10:00,58.49,58.49,58.25,58.28,13950.0,55.8707,55.8707,55.6415,55.6701,13950.0
2017-09-19 12:20:00,58.29,58.5,58.27,58.5,33669.0,55.6797,55.8803,55.6606,55.8803,33669.0
2017-09-19 12:30:00,58.49,58.5,58.42,58.42,15809.0,55.8707,55.8803,55.8038,55.8038,15809.0
2017-09-19 12:40:00,58.42,58.55,58.41,58.5,25210.0,55.8038,55.928,55.7943,55.8803,25210.0
2017-09-19 12:50:00,58.48,58.51,58.44,58.45,3910.0,55.8612,55.8898,55.823,55.8325,3910.0
2017-09-19 13:00:00,58.45,58.56,58.44,58.55,19607.0,55.8325,55.9376,55.823,55.928,19607.0
2017-09-19 13:10:00,58.55,58.59,58.47,58.47,30429.0,55.928,55.9662,55.8516,55.8516,30429.0
2017-09-19 13:20:00,58.43,58.45,58.36,58.41,13681.0,55.8134,55.8325,55.7465,55.7943,13681.0
2017-09-19 13:30:00,58.4,58.46,58.4,58.41,10408.0,55.7847,55.8421,55.7847,55.7943,10408.0
2017-09-19 13:40:00,58.41,58.48,58.39,58.48,15335.0,55.7943,55.8612,55.7752,55.8612,15335.0
2017-09-19 13:50:00,58.49,58.51,58.47,58.48,10094.0,55.8707,55.8898,55.8516,55.8612,10094.0
2017-09-19 14:00:00,58.46,58.6,58.44,58.54,42265.0,55.8421,55.9758,55.823,55.9185,42265.0
2017-09-19 14:10:00,58.55,58.55,58.44,58.44,17595.0,55.928,55.928,55.823,55.823,17595.0
2017-09-19 14:20:00,58.43,58.48,58.42,58.42,25891.0,55.8134,55.8612,55.8038,55.8038,25891.0
2017-09-19 14:30:00,58.44,58.54,58.44,58.49,18060.0,55.823,55.9185,55.823,55.8707,18060.0
2017-09-19 14:40:00,58.51,58.55,58.48,58.51,27103.0,55.8898,55.928,55.8612,55.8898,27103.0
2017-09-19 14:50:00,58.53,58.53,58.37,58.38,27011.0,55.9089,55.9089,55.7561,55.7656,27011.0
2017-09-19 15:00:00,58.39,58.42,58.38,58.38,4177.0,55.7752,55.8038,55.7656,55.7656,4177.0
2017-09-19 15:10:00,58.37,58.39,58.31,58.32,18134.0,55.7561,55.7752,55.6988,55.7083,18134.0
2017-09-19 15:20:00,58.34,58.41,58.32,58.41,19033.0,55.7274,55.7943,55.7083,55.7943,19033.0
2017-09-19 15:30:00,58.41,58.48,58.4,58.47,15366.0,55.7943,55.8612,55.7847,55.8516,15366.0
2017-09-19 15:40:00,58.48,58.49,58.37,58.41,29464.0,55.8612,55.8707,55.7561,55.7943,29464.0
2017-09-19 15:50:00,58.42,58.5,58.32,58.48,84503.0,55.8038,55.8803,55.7083,55.8612,84503.0
2017-09-20 09:30:00,58.73,58.73,58.39,58.56,209436.0,56.1,56.1,55.7752,55.9376,209436.0
2017-09-20 09:40:00,58.56,58.58,58.46,58.55,68933.0,55.9376,55.9567,55.8421,55.928,68933.0
2017-09-20 09:50:00,58.53,58.68,58.46,58.68,61683.0,55.9089,56.0522,55.8421,56.0522,61683.0
2017-09-20 10:00:00,58.66,58.77,58.63,58.7,81349.0,56.0331,56.1382,56.0044,56.0713,81349.0
2017-09-20 10:10:00,58.67,58.7,58.57,58.66,31433.0,56.0427,56.0713,55.9471,56.0331,31433.0
2017-09-20 10:20:00,58.66,58.74,58.64,58.72,19380.0,56.0331,56.1095,56.014,56.0904,19380.0
2017-09-20 10:30:00,58.67,58.91,58.67,58.81,55952.0,56.0427,56.2719,56.0427,56.1764,55952.0
2017-09-20 10:40:00,58.82,58.99,58.7,58.97,67800.0,56.1859,56.3483,56.0713,56.3292,67800.0
2017-09-20 10:50:00,58.99,58.99,58.74,58.81,75478.0,56.3483,56.3483,56.1095,56.1764,75478.0
2017-09-20 11:00:00,58.87,58.97,58.81,58.91,94660.0,56.2337,56.3292,56.1764,56.2719,94660.0
2017-09-20 11:10:00,58.93,58.99,58.87,58.93,55828.0,56.291,56.3483,56.2337,56.291,55828.0
2017-09-20 11:20:00,58.92,59.06,58.92,58.94,123157.0,56.2815,56.4152,56.2815,56.3006,123157.0
2017-09-20 11:30:00,58.93,58.98,58.87,58.9,19002.0,56.291,56.3388,56.2337,56.2624,19002.0
2017-09-20 11:40:00,58.9,59.05,58.88,58.9,22495.0,56.2624,56.4056,56.2432,56.2624,22495.0
2017-09-20 11:50:00,58.9,59.0,58.89,59.0,9055.0,56.2624,56.3579,56.2528,56.3579,9055.0
2017-09-20 12:00:00,58.98,59.09,58.98,58.99,33593.0,56.3388,56.4438,56.3388,56.3483,33593.0
2017-09-20 12:10:00,59.0,59.18,58.99,59.15,40702.0,56.3579,56.5298,56.3483,56.5012,40702.0
2017-09-20 12:20:00,59.13,59.18,59.07,59.11,29568.0,56.4821,56.5298,56.4247,56.4629,29568.0
2017-09-20 12:30:00,59.13,59.28,59.12,59.26,28444.0,56.4821,56.6253,56.4725,56.6062,28444.0
2017-09-20 12:40:00,59.27,59.29,59.2,59.21,12937.0,56.6158,56.6349,56.5489,56.5585,12937.0
2017-09-20 12:50:00,59.22,59.28,59.21,59.24,6459.0,56.568,56.6253,56.5585,56.5871,6459.0
2017-09-20 13:00:00,59.25,59.3,59.22,59.22,25420.0,56.5967,56.6444,56.568,56.568,25420.0
2017-09-20 13:10:00,59.21,59.22,59.03,59.07,27084.0,56.5585,56.568,56.3865,56.4247,27084.0
2017-09-20 13:20:00,59.05,59.12,59.05,59.1,35757.0,56.4056,56.4725,56.4056,56.4534,35757.0
2017-09-20 13:30:00,59.09,59.12,59.02,59.02,13611.0,56.4438,56.4725,56.377,56.377,13611.0
2017-09-20 13:40:00,59.06,59.13,59.06,59.13,13791.0,56.4152,56.4821,56.4152,56.4821,13791.0
2017-09-20 13:50:00,59.09,59.16,59.07,59.1,24338.0,56.4438,56.5107,56.4247,56.4534,24338.0
2017-09-20 14:00:00,59.08,59.21,58.81,59.12,57085.0,56.4343,56.5585,56.1764,56.4725,57085.0
2017-09-20 14:10:00,59.1,59.25,59.04,59.04,13369.0,56.4534,56.5967,56.3961,56.3961,13369.0
2017-09-20 14:20:00,59.05,59.07,58.58,58.83,84047.0,56.4056,56.4247,55.9567,56.1955,84047.0
2017-09-20 14:30:00,58.8,58.93,58.71,58.9,46956.0,56.1668,56.291,56.0809,56.2624,46956.0
2017-09-20 14:40:00,58.9,59.21,58.85,59.21,102848.0,56.2624,56.5585,56.2146,56.5585,102848.0
2017-09-20 14:50:00,59.21,59.29,59.16,59.16,55669.0,56.5585,56.6349,56.5107,56.5107,55669.0
2017-09-20 15:00:00,59.16,59.26,59.13,59.23,21193.0,56.5107,56.6062,56.4821,56.5776,21193.0
2017-09-20 15:10:00,59.25,59.25,59.1,59.22,25850.0,56.5967,56.5967,56.4534,56.568,25850.0
2017-09-20 15:20:00,59.22,59.27,58.96,58.98,38638.0,56.568,56.6158,56.3197,56.3388,38638.0
2017-09-20 15:30:00,59.0,59.14,59.0,59.07,42776.0,56.3579,56.4916,56.3579,56.4247,42776.0
2017-09-20 15:40:00,59.06,59.06,58.77,59.05,60121.0,56.4152,56.4152,56.1382,56.4056,60121.0
2017-09-20 15:50:00,59.07,59.15,59.01,59.1,100026.0,56.4247,56.5012,56.3674,56.4534,100026.0
2017-09-21 09:30:00,59.29,59.3,58.86,59.0,131741.0,56.6349,56.6444,56.2241,56.3579,131741.0
2017-09-21 09:40:00,59.01,59.05,58.69,58.86,137308.0,56.3674,56.4056,56.0618,56.2241,137308.0
2017-09-21 09:50:00,58.86,58.91,58.65,58.88,91069.0,56.2241,56.2719,56.0235,56.2432,91069.0
2017-09-21 10:00:00,58.93,59.07,58.71,58.87,107986.0,56.291,56.4247,56.0809,56.2337,107986.0
2017-09-21 10:10:00,58.85,59.03,58.81,58.88,57656.0,56.2146,56.3865,56.1764,56.2432,57656.0
2017-09-21 10:20:00,58.96,59.01,58.79,58.93,75286.0,56.3197,56.3674,56.1573,56.291,75286.0
2017-09-21 10:30:00,58.93,59.14,58.86,58.99,73565.0,56.291,56.4916,56.2241,56.3483,73565.0
2017-09-21 10:40:00,58.99,59.11,58.95,59.1,54746.0,56.3483,56.4629,56.3101,56.4534,54746.0
2017-09-21 10:50:00,59.1,59.25,59.08,59.12,60496.0,56.4534,56.5967,56.4343,56.4725,60496.0
2017-09-21 11:00:00,59.14,59.21,58.97,59.1,78025.0,56.4916,56.5585,56.3292,56.4534,78025.0
2017-09-21 11:10:00,59.12,59.18,58.98,59.18,56803.0,56.4725,56.5298,56.3388,56.5298,56803.0
2017-09-21 11:20:00,59.19,59.47,59.19,59.36,131152.0,56.5394,56.8068,56.5394,56.7018,131152.0
2017-09-21 11:30:00,59.34,59.44,59.24,59.31,96303.0,56.6826,56.7782,56.5871,56.654,96303.0
2017-09-21 11:40:00,59.33,59.4,59.32,59.34,22922.0,56.6731,56.74,56.6635,56.6826,22922.0
2017-09-21 11:50:00,59.32,59.38,59.25,59.33,21719.0,56.6635,56.7209,56.5967,56.6731,21719.0
2017-09-21 12:00:00,59.3,59.33,59.24,59.3,15416.0,56.6444,56.6731,56.5871,56.6444,15416.0
2017-09-21 12:10:00,59.28,59.42,59.23,59.42,40781.0,56.6253,56.7591,56.5776,56.7591,40781.0
2017-09-21 12:20:00,59.39,59.5,59.39,59.49,40550.0,56.7304,56.8355,56.7304,56.8259,40550.0
2017-09-21 12:30:00,59.47,59.6,59.42,59.55,92097.0,56.8068,56.931,56.7591,56.8832,92097.0
2017-09-21 12:40:00,59.56,59.56,59.43,59.43,27173.0,56.8928,56.8928,56.7686,56.7686,27173.0
2017-09-21 12:50:00,59.44,59.57,59.44,59.51,19281.0,56.7782,56.9023,56.7782,56.845,19281.0
2017-09-21 13:00:00,59.5,59.55,59.46,59.53,9129.0,56.8355,56.8832,56.7973,56.8641,9129.0
2017-09-21 13:10:00,59.51,59.53,59.46,59.47,12404.0,56.845,56.8641,56.7973,56.8068,12404.0
2017-09-21 13:20:00,59.45,59.53,59.4,59.43,48349.0,56.7877,56.8641,56.74,56.7686,48349.0
2017-09-21 13:30:00,59.44,59.44,59.39,59.42,8637.0,56.7782,56.7782,56.7304,56.7591,8637.0
2017-09-21 13:40:00,59.45,59.49,59.32,59.36,16634.0,56.7877,56.8259,56.6635,56.7018,16634.0
2017-09-21 13:50:00,59.39,59.45,59.37,59.43,1695.0,56.7304,56.7877,56.7113,56.7686,1695.0
2017-09-21 14:00:00,59.47,59.49,59.41,59.43,11973.0,56.8068,56.8259,56.7495,56.7686,11973.0
2017-09-21 14:10:00,59.41,59.43,59.25,59.26,40339.0,56.7495,56.7686,56.5967,56.6062,40339.0
2017-09-21 14:20:00,59.25,59.32,59.22,59.31,35521.0,56.5967,56.6635,56.568,56.654,35521.0
2017-09-21 14:30:00,59.3,59.33,59.2,59.23,30025.0,56.6444,56.6731,56.5489,56.5776,30025.0
2017-09-21 14:40:00,59.22,59.23,58.98,59.06,39870.0,56.568,56.5776,56.3388,56.4152,39870.0
2017-09-21 14:50:00,59.07,59.23,59.07,59.21,16240.0,56.4247,56.5776,56.4247,56.5585,16240.0
2017-09-21 15:00:00,59.25,59.29,59.2,59.24,12742.0,56.5967,56.6349,56.5489,56.5871,12742.0
2017-09-21 15:10:00,59.24,59.24,59.09,59.17,9094.0,56.5871,56.5871,56.4438,56.5203,9094.0
2017-09-21 15:20:00,59.18,59.28,59.18,59.19,18623.0,56.5298,56.6253,56.5298,56.5394,18623.0
2017-09-21 15:30:00,59.16,59.19,59.06,59.06,17729.0,56.5107,56.5394,56.4152,56.4152,17729.0
2017-09-21 15:40:00,59.06,59.11,58.99,59.0,28102.0,56.4152,56.4629,56.3483,56.3579,28102.0
2017-09-21 15:50:00,58.98,59.03,58.85,58.94,92380.0,56.3388,56.3865,56.2146,56.3006,92380.0
2017-09-22 09:30:00,58.86,59.19,58.73,59.11,103250.0,56.2241,56.5394,56.1,56.4629,103250.0
2017-09-22 09:40:00,59.11,59.2,58.98,59.18,40249.0,56.4629,56.5489,56.3388,56.5298,40249.0
2017-09-22 09:50:00,59.16,59.25,58.96,59.12,62209.0,56.5107,56.5967,56.3197,56.4725,62209.0
2017-09-22 10:00:00,59.13,59.35,59.13,59.3,35507.0,56.4821,56.6922,56.4821,56.6444,35507.0
2017-09-22 10:10:00,59.31,59.31,59.22,59.29,25544.0,56.654,56.654,56.568,56.6349,25544.0
2017-09-22 10:20:00,59.29,59.47,59.29,59.45,54313.0,56.6349,56.8068,56.6349,56.7877,54313.0
2017-09-22 10:30:00,59.48,59.6,59.42,59.58,84771.0,56.8164,56.931,56.7591,56.9119,84771.0
2017-09-22 10:40:00,59.6,59.95,59.6,59.7,288083.0,56.931,57.2653,56.931,57.0265,288083.0
2017-09-22 10:50:00,59.69,59.76,59.6,59.7,33591.0,57.017,57.0838,56.931,57.0265,33591.0
2017-09-22 11:00:00,59.71,59.94,59.71,59.82,100727.0,57.0361,57.2558,57.0361,57.1412,100727.0
2017-09-22 11:10:00,59.82,59.86,59.77,59.82,19535.0,57.1412,57.1794,57.0934,57.1412,19535.0
2017-09-22 11:20:00,59.82,59.83,59.49,59.55,59912.0,57.1412,57.1507,56.8259,56.8832,59912.0
2017-09-22 11:30:00,59.57,59.66,59.5,59.55,49027.0,56.9023,56.9883,56.8355,56.8832,49027.0
2017-09-22 11:40:00,59.55,59.65,59.51,59.52,28413.0,56.8832,56.9788,56.845,56.8546,28413.0
2017-09-22 11:50:00,59.51,59.63,59.41,59.57,45787.0,56.845,56.9597,56.7495,56.9023,45787.0
2017-09-22 12:00:00,59.57,59.69,59.5,59.65,23958.0,56.9023,57.017,56.8355,56.9788,23958.0
2017-09-22 12:10:00,59.67,59.71,59.57,59.58,29330.0,56.9979,57.0361,56.9023,56.9119,29330.0
2017-09-22 12:20:00,59.59,59.68,59.52,59.53,40789.0,56.9215,57.0074,56.8546,56.8641,40789.0
2017-09-22 12:30:00,59.52,59.7,59.49,59.64,15760.0,56.8546,57.0265,56.8259,56.9692,15760.0
2017-09-22 12:40:00,59.63,59.67,59.57,59.58,23467.0,56.9597,56.9979,56.9023,56.9119,23467.0
2017-09-22 12:50:00,59.56,59.69,59.56,59.57,16508.0,56.8928,57.017,56.8928,56.9023,16508.0
2017-09-22 13:00:00,59.59,59.71,59.57,59.67,6130.0,56.9215,57.0361,56.9023,56.9979,6130.0
2017-09-22 13:10:00,59.67,59.72,59.62,59.63,14303.0,56.9979,57.0456,56.9501,56.9597,14303.0
2017-09-22 13:20:00,59.63,59.78,59.63,59.74,20041.0,56.9597,57.1029,56.9597,57.0647,20041.0
2017-09-22 13:30:00,59.75,59.82,59.72,59.74,46296.0,57.0743,57.1412,57.0456,57.0647,46296.0
2017-09-22 13:40:00,59.72,59.85,59.72,59.82,31397.0,57.0456,57.1698,57.0456,57.1412,31397.0
2017-09-22 13:50:00,59.83,59.89,59.77,59.87,25751.0,57.1507,57.208,57.0934,57.1889,25751.0
2017-09-22 14:00:00,59.86,59.93,59.83,59.86,19473.0,57.1794,57.2462,57.1507,57.1794,19473.0
2017-09-22 14:10:00,59.83,59.88,59.82,59.84,16596.0,57.1507,57.1985,57.1412,57.1603,16596.0
2017-09-22 14:20:00,59.86,59.89,59.81,59.83,28915.0,57.1794,57.208,57.1316,57.1507,28915.0
2017-09-22 14:30:00,59.82,59.89,59.82,59.87,62023.0,57.1412,57.208,57.1412,57.1889,62023.0
2017-09-22 14:40:00,59.85,59.88,59.63,59.74,41482.0,57.1698,57.1985,56.9597,57.0647,41482.0
2017-09-22 14:50:00,59.72,59.76,59.66,59.74,25246.0,57.0456,57.0838,56.9883,57.0647,25246.0
2017-09-22 15:00:00,59.75,59.78,59.7,59.73,61293.0,57.0743,57.1029,57.0265,57.0552,61293.0
2017-09-22 15:10:00,59.71,59.78,59.67,59.75,25013.0,57.0361,57.1029,56.9979,57.0743,25013.0
2017-09-22 15:20:00,59.76,59.84,59.72,59.84,19402.0,57.0838,57.1603,57.0456,57.1603,19402.0
2017-09-22 15:30:00,59.85,59.87,59.81,59.82,26221.0,57.1698,57.1889,57.1316,57.1412,26221.0
2017-09-22 15:40:00,59.83,59.89,59.82,59.85,59067.0,57.1507,57.208,57.1412,57.1698,59067.0
2017-09-22 15:50:00,59.85,59.9,59.61,59.61,164625.0,57.1698,57.2176,56.9406,56.9406,164625.0
2017-09-25 09:30:00,59.61,60.0,59.59,60.0,204954.0,56.9406,57.3131,56.9215,57.3131,204954.0
2017-09-25 09:40:00,59.99,60.13,59.79,59.8,167040.0,57.3035,57.4373,57.1125,57.122,167040.0
2017-09-25 09:50:00,59.78,60.03,59.65,59.99,151002.0,57.1029,57.3417,56.9788,57.3035,151002.0
2017-09-25 10:00:00,59.95,60.17,59.95,60.17,79049.0,57.2653,57.4755,57.2653,57.4755,79049.0
2017-09-25 10:10:00,60.17,60.34,60.04,60.34,154352.0,57.4755,57.6379,57.3513,57.6379,154352.0
2017-09-25 10:20:00,60.33,60.42,60.23,60.29,135705.0,57.6283,57.7143,57.5328,57.5901,135705.0
2017-09-25 10:30:00,60.28,60.34,59.99,59.99,102886.0,57.5806,57.6379,57.3035,57.3035,102886.0
2017-09-25 10:40:00,59.95,60.17,59.93,60.08,67291.0,57.2653,57.4755,57.2462,57.3895,67291.0
2017-09-25 10:50:00,60.07,60.07,59.53,59.54,189535.0,57.38,57.38,56.8641,56.8737,189535.0
2017-09-25 11:00:00,59.54,59.57,59.03,59.03,292067.0,56.8737,56.9023,56.3865,56.3865,292067.0
2017-09-25 11:10:00,59.04,59.49,59.01,59.44,214229.0,56.3961,56.8259,56.3674,56.7782,214229.0
2017-09-25 11:20:00,59.45,59.6,59.36,59.49,106794.0,56.7877,56.931,56.7018,56.8259,106794.0
2017-09-25 11:30:00,59.49,59.53,59.41,59.41,54455.0,56.8259,56.8641,56.7495,56.7495,54455.0
2017-09-25 11:40:00,59.41,59.41,59.24,59.31,76221.0,56.7495,56.7495,56.5871,56.654,76221.0
2017-09-25 11:50:00,59.32,59.36,59.2,59.31,50159.0,56.6635,56.7018,56.5489,56.654,50159.0
2017-09-25 12:00:00,59.32,59.32,59.11,59.11,68166.0,56.6635,56.6635,56.4629,56.4629,68166.0
2017-09-25 12:10:00,59.13,59.14,58.89,58.96,82998.0,56.4821,56.4916,56.2528,56.3197,82998.0
2017-09-25 12:20:00,58.96,59.15,58.87,59.11,61709.0,56.3197,56.5012,56.2337,56.4629,61709.0
2017-09-25 12:30:00,59.14,59.4,59.09,59.4,60636.0,56.4916,56.74,56.4438,56.74,60636.0
2017-09-25 12:40:00,59.37,59.52,59.34,59.45,50307.0,56.7113,56.8546,56.6826,56.7877,50307.0
2017-09-25 12:50:00,59.47,59.61,59.46,59.49,30838.0,56.8068,56.9406,56.7973,56.8259,30838.0
2017-09-25 13:00:00,59.53,59.72,59.5,59.59,51959.0,56.8641,57.0456,56.8355,56.9215,51959.0
2017-09-25 13:10:00,59.57,59.69,59.54,59.59,6499.0,56.9023,57.017,56.8737,56.9215,6499.0
2017-09-25 13:20:00,59.62,59.68,59.53,59.54,48182.0,56.9501,57.0074,56.8641,56.8737,48182.0
2017-09-25 13:30:00,59.52,59.61,59.44,59.6,57511.0,56.8546,56.9406,56.7782,56.931,57511.0
2017-09-25 13:40:00,59.63,59.71,59.54,59.58,61429.0,56.9597,57.0361,56.8737,56.9119,61429.0
2017-09-25 13:50:00,59.59,59.66,59.58,59.66,34430.0,56.9215,56.9883,56.9119,56.9883,34430.0
2017-09-25 14:00:00,59.66,59.81,59.66,59.7,67915.0,56.9883,57.1316,56.9883,57.0265,67915.0
2017-09-25 14:10:00,59.68,59.82,59.65,59.77,17008.0,57.0074,57.1412,56.9788,57.0934,17008.0
2017-09-25 14:20:00,59.83,59.85,59.72,59.79,68438.0,57.1507,57.1698,57.0456,57.1125,68438.0
2017-09-25 14:30:00,59.77,59.77,59.57,59.65,53387.0,57.0934,57.0934,56.9023,56.9788,53387.0
2017-09-25 14:40:00,59.7,59.77,59.63,59.7,23571.0,57.0265,57.0934,56.9597,57.0265,23571.0
2017-09-25 14:50:00,59.71,59.84,59.7,59.79,34220.0,57.0361,57.1603,57.0265,57.1125,34220.0
2017-09-25 15:00:00,59.79,59.85,59.76,59.8,71344.0,57.1125,57.1698,57.0838,57.122,71344.0
2017-09-25 15:10:00,59.82,59.82,59.71,59.77,16129.0,57.1412,57.1412,57.0361,57.0934,16129.0
2017-09-25 15:20:00,59.71,59.91,59.7,59.86,84923.0,57.0361,57.2271,57.0265,57.1794,84923.0
2017-09-25 15:30:00,59.85,59.91,59.79,59.85,40021.0,57.1698,57.2271,57.1125,57.1698,40021.0
2017-09-25 15:40:00,59.84,59.87,59.76,59.85,30639.0,57.1603,57.1889,57.0838,57.1698,30639.0
2017-09-25 15:50:00,59.84,59.93,59.72,59.89,122669.0,57.1603,57.2462,57.0456,57.208,122669.0
2017-09-26 09:30:00,60.05,60.38,59.92,60.25,281587.0,57.3609,57.6761,57.2367,57.5519,281587.0
2017-09-26 09:40:00,60.24,60.37,60.2,60.37,93256.0,57.5423,57.6665,57.5041,57.6665,93256.0
2017-09-26 09:50:00,60.35,60.45,60.21,60.23,86481.0,57.6474,57.7429,57.5137,57.5328,86481.0
2017-09-26 10:00:00,60.26,60.38,60.21,60.34,91844.0,57.5614,57.6761,57.5137,57.6379,91844.0
2017-09-26 10:10:00,60.37,60.49,60.32,60.46,64340.0,57.6665,57.7811,57.6188,57.7525,64340.0
2017-09-26 10:20:00,60.47,60.57,60.41,60.46,67850.0,57.762,57.8576,57.7047,57.7525,67850.0
2017-09-26 10:30:00,60.47,60.51,60.38,60.46,42950.0,57.762,57.8003,57.6761,57.7525,42950.0
2017-09-26 10:40:00,60.46,60.65,60.4,60.4,108267.0,57.7525,57.934,57.6952,57.6952,108267.0
2017-09-26 10:50:00,60.39,60.5,60.23,60.42,62345.0,57.6856,57.7907,57.5328,57.7143,62345.0
2017-09-26 11:00:00,60.42,60.59,60.39,60.48,56021.0,57.7143,57.8767,57.6856,57.7716,56021.0
2017-09-26 11:10:00,60.49,60.53,60.44,60.52,43957.0,57.7811,57.8194,57.7334,57.8098,43957.0
2017-09-26 11:20:00,60.53,60.56,60.37,60.47,61251.0,57.8194,57.848,57.6665,57.762,61251.0
2017-09-26 11:30:00,60.44,60.53,60.39,60.52,23529.0,57.7334,57.8194,57.6856,57.8098,23529.0
2017-09-26 11:40:00,60.52,60.55,60.47,60.54,26171.0,57.8098,57.8385,57.762,57.8289,26171.0
2017-09-26 11:50:00,60.53,60.58,60.47,60.56,19173.0,57.8194,57.8671,57.762,57.848,19173.0
2017-09-26 12:00:00,60.56,60.7,60.54,60.63,38451.0,57.848,57.9817,57.8289,57.9149,38451.0
2017-09-26 12:10:00,60.63,60.65,60.62,60.62,12599.0,57.9149,57.934,57.9053,57.9053,12599.0
2017-09-26 12:20:00,60.62,60.65,60.49,60.59,41673.0,57.9053,57.934,57.7811,57.8767,41673.0
2017-09-26 12:30:00,60.57,60.66,60.42,60.5,45041.0,57.8576,57.9435,57.7143,57.7907,45041.0
2017-09-26 12:40:00,60.51,60.51,60.33,60.46,60386.0,57.8003,57.8003,57.6283,57.7525,60386.0
2017-09-26 12:50:00,60.45,60.51,60.39,60.42,33236.0,57.7429,57.8003,57.6856,57.7143,33236.0
2017-09-26 13:00:00,60.41,60.49,60.36,60.48,32720.0,57.7047,57.7811,57.657,57.7716,32720.0
2017-09-26 13:10:00,60.45,60.67,60.42,60.66,75631.0,57.7429,57.9531,57.7143,57.9435,75631.0
2017-09-26 13:20:00,60.68,60.75,60.64,60.68,35019.0,57.9626,58.0295,57.9244,57.9626,35019.0
2017-09-26 13:30:00,60.68,60.81,60.68,60.81,38379.0,57.9626,58.0868,57.9626,58.0868,38379.0
2017-09-26 13:40:00,60.82,60.95,60.78,60.89,65569.0,58.0964,58.2205,58.0582,58.1632,65569.0
2017-09-26 13:50:00,60.89,61.09,60.89,61.07,101752.0,58.1632,58.3543,58.1632,58.3352,101752.0
2017-09-26 14:00:00,61.05,61.11,60.91,60.92,59293.0,58.3161,58.3734,58.1823,58.1919,59293.0
2017-09-26 14:10:00,60.9,60.91,60.77,60.8,11465.0,58.1728,58.1823,58.0486,58.0773,11465.0
2017-09-26 14:20:00,60.8,60.9,60.8,60.84,23130.0,58.0773,58.1728,58.0773,58.1155,23130.0
2017-09-26 14:30:00,60.84,60.87,60.77,60.8,15916.0,58.1155,58.1441,58.0486,58.0773,15916.0
2017-09-26 14:40:00,60.77,60.83,60.7,60.77,35139.0,58.0486,58.1059,57.9817,58.0486,35139.0
2017-09-26 14:50:00,60.81,60.91,60.77,60.81,25989.0,58.0868,58.1823,58.0486,58.0868,25989.0
2017-09-26 15:00:00,60.79,60.86,60.78,60.86,13446.0,58.0677,58.1346,58.0582,58.1346,13446.0
2017-09-26 15:10:00,60.87,60.88,60.8,60.82,46994.0,58.1441,58.1537,58.0773,58.0964,46994.0
2017-09-26 15:20:00,60.83,60.84,60.75,60.82,29696.0,58.1059,58.1155,58.0295,58.0964,29696.0
2017-09-26 15:30:00,60.81,60.94,60.75,60.93,43234.0,58.0868,58.211,58.0295,58.2014,43234.0
2017-09-26 15:40:00,60.9,60.91,60.78,60.79,64904.0,58.1728,58.1823,58.0582,58.0677,64904.0
2017-09-26 15:50:00,60.78,60.78,60.44,60.46,157626.0,58.0582,58.0582,57.7334,57.7525,157626.0
2017-09-27 09:30:00,61.72,62.11,61.58,62.02,593573.0,58.9561,59.3286,58.8223,59.2426,593573.0
2017-09-27 09:40:00,62.05,62.07,61.62,61.65,144240.0,59.2713,59.2904,58.8605,58.8892,144240.0
2017-09-27 09:50:00,61.65,61.73,61.43,61.65,146989.0,58.8892,58.9656,58.6791,58.8892,146989.0
2017-09-27 10:00:00,61.65,61.77,61.56,61.69,122207.0,58.8892,59.0038,58.8032,58.9274,122207.0
2017-09-27 10:10:00,61.68,61.7,61.45,61.67,88828.0,58.9179,58.937,58.6982,58.9083,88828.0
2017-09-27 10:20:00,61.7,61.87,61.67,61.87,115542.0,58.937,59.0994,58.9083,59.0994,115542.0
2017-09-27 10:30:00,61.88,61.89,61.35,61.36,137711.0,59.1089,59.1185,58.6026,58.6122,137711.0
2017-09-27 10:40:00,61.34,61.5,61.24,61.27,121242.0,58.5931,58.7459,58.4976,58.5262,121242.0
2017-09-27 10:50:00,61.29,61.41,61.15,61.32,157630.0,58.5453,58.66,58.4116,58.574,157630.0
2017-09-27 11:00:00,61.32,61.44,61.29,61.39,64871.0,58.574,58.6886,58.5453,58.6408,64871.0
2017-09-27 11:10:00,61.39,61.68,61.32,61.62,91912.0,58.6408,58.9179,58.574,58.8605,91912.0
2017-09-27 11:20:00,61.58,61.71,61.56,61.64,59733.0,58.8223,58.9465,58.8032,58.8797,59733.0
2017-09-27 11:30:00,61.64,61.65,61.46,61.56,38882.0,58.8797,58.8892,58.7077,58.8032,38882.0
2017-09-27 11:40:00,61.56,61.63,61.51,61.52,15079.0,58.8032,58.8701,58.7555,58.765,15079.0
2017-09-27 11:50:00,61.55,61.63,61.55,61.6,18916.0,58.7937,58.8701,58.7937,58.8414,18916.0
2017-09-27 12:00:00,61.6,61.78,61.41,61.77,100424.0,58.8414,59.0134,58.66,59.0038,100424.0
2017-09-27 12:10:00,61.75,61.92,61.72,61.88,119951.0,58.9847,59.1471,58.9561,59.1089,119951.0
2017-09-27 12:20:00,61.87,62.0,61.86,61.95,61152.0,59.0994,59.2235,59.0898,59.1758,61152.0
2017-09-27 12:30:00,61.97,62.29,61.9,62.28,257869.0,59.1949,59.5005,59.128,59.491,257869.0
2017-09-27 12:40:00,62.28,62.51,62.18,62.35,102722.0,59.491,59.7107,59.3955,59.5579,102722.0
2017-09-27 12:50:00,62.34,62.83,62.31,62.78,91235.0,59.5483,60.0164,59.5196,59.9686,91235.0
2017-09-27 13:00:00,62.81,63.24,62.8,63.22,204108.0,59.9973,60.408,59.9877,60.3889,204108.0
2017-09-27 13:10:00,63.22,63.41,63.11,63.14,56180.0,60.3889,60.5704,60.2838,60.3125,56180.0
2017-09-27 13:20:00,63.11,63.36,63.01,63.36,59804.0,60.2838,60.5226,60.1883,60.5226,59804.0
2017-09-27 13:30:00,63.31,63.52,63.28,63.49,76320.0,60.4749,60.6755,60.4462,60.6468,76320.0
2017-09-27 13:40:00,63.52,63.89,63.52,63.86,72122.0,60.6755,61.0289,60.6755,61.0002,72122.0
2017-09-27 13:50:00,63.84,64.43,63.82,64.39,82961.0,60.9811,61.5447,60.962,61.5065,82961.0
2017-09-27 14:00:00,64.42,64.49,64.04,64.11,187257.0,61.5352,61.602,61.1722,61.239,187257.0
2017-09-27 14:10:00,64.08,64.13,63.88,63.92,124635.0,61.2104,61.2581,61.0193,61.0575,124635.0
2017-09-27 14:20:00,63.95,64.15,63.88,64.11,60375.0,61.0862,61.2772,61.0193,61.239,60375.0
2017-09-27 14:30:00,64.13,64.29,64.0,64.29,69003.0,61.2581,61.411,61.134,61.411,69003.0
2017-09-27 14:40:00,64.27,64.31,64.12,64.12,58355.0,61.3919,61.4301,61.2486,61.2486,58355.0
2017-09-27 14:50:00,64.12,64.24,64.04,64.19,32375.0,61.2486,61.3632,61.1722,61.3155,32375.0
2017-09-27 15:00:00,64.2,64.53,64.18,64.43,142623.0,61.325,61.6402,61.3059,61.5447,142623.0
2017-09-27 15:10:00,64.41,64.43,64.12,64.28,73309.0,61.5256,61.5447,61.2486,61.4014,73309.0
2017-09-27 15:20:00,64.26,64.37,64.12,64.2,33559.0,61.3823,61.4874,61.2486,61.325,33559.0
2017-09-27 15:30:00,64.21,64.45,64.13,64.41,54094.0,61.3346,61.5638,61.2581,61.5256,54094.0
2017-09-27 15:40:00,64.43,64.43,63.98,63.98,110993.0,61.5447,61.5447,61.1149,61.1149,110993.0
2017-09-27 15:50:00,64.0,64.18,63.94,64.05,210923.0,61.134,61.3059,61.0767,61.1817,210923.0
2017-09-28 09:30:00,63.77,63.92,63.6,63.63,355249.0,60.9143,61.0575,60.7519,60.7805,355249.0
2017-09-28 09:40:00,63.6,63.82,63.51,63.77,162547.0,60.7519,60.962,60.6659,60.9143,162547.0
2017-09-28 09:50:00,63.78,63.83,63.4,63.54,192063.0,60.9238,60.9716,60.5608,60.6946,192063.0
2017-09-28 10:00:00,63.55,63.72,63.46,63.49,76506.0,60.7041,60.8665,60.6181,60.6468,76506.0
2017-09-28 10:10:00,63.5,63.5,63.23,63.34,101048.0,60.6564,60.6564,60.3984,60.5035,101048.0
2017-09-28 10:20:00,63.35,63.63,63.34,63.61,97517.0,60.5131,60.7805,60.5035,60.7614,97517.0
2017-09-28 10:30:00,63.54,63.54,63.17,63.51,129823.0,60.6946,60.6946,60.3411,60.6659,129823.0
2017-09-28 10:40:00,63.51,63.84,63.5,63.78,179775.0,60.6659,60.9811,60.6564,60.9238,179775.0
2017-09-28 10:50:00,63.79,63.84,63.43,63.61,132159.0,60.9334,60.9811,60.5895,60.7614,132159.0
2017-09-28 11:00:00,63.63,63.85,63.43,63.7,80799.0,60.7805,60.9907,60.5895,60.8474,80799.0
2017-09-28 11:10:00,63.7,63.77,63.57,63.63,42104.0,60.8474,60.9143,60.7232,60.7805,42104.0
2017-09-28 11:20:00,63.63,63.8,63.59,63.8,82329.0,60.7805,60.9429,60.7423,60.9429,82329.0
2017-09-28 11:30:00,63.84,63.95,63.78,63.91,134241.0,60.9811,61.0862,60.9238,61.048,134241.0
2017-09-28 11:40:00,63.92,63.95,63.78,63.81,59388.0,61.0575,61.0862,60.9238,60.9525,59388.0
2017-09-28 11:50:00,63.83,63.98,63.57,63.94,115935.0,60.9716,61.1149,60.7232,61.0767,115935.0
2017-09-28 12:00:00,63.98,64.15,63.89,64.08,83615.0,61.1149,61.2772,61.0289,61.2104,83615.0
2017-09-28 12:10:00,64.09,64.4,64.09,64.36,106962.0,61.2199,61.5161,61.2199,61.4778,106962.0
2017-09-28 12:20:00,64.36,64.37,64.19,64.28,56354.0,61.4778,61.4874,61.3155,61.4014,56354.0
2017-09-28 12:30:00,64.3,64.36,64.22,64.25,33890.0,61.4205,61.4778,61.3441,61.3728,33890.0
2017-09-28 12:40:00,64.24,64.32,64.22,64.27,53966.0,61.3632,61.4396,61.3441,61.3919,53966.0
2017-09-28 12:50:00,64.26,64.54,64.26,64.49,85064.0,61.3823,61.6498,61.3823,61.602,85064.0
2017-09-28 13:00:00,64.46,64.48,64.34,64.39,41506.0,61.5734,61.5925,61.4587,61.5065,41506.0
2017-09-28 13:10:00,64.36,64.46,64.36,64.44,27359.0,61.4778,61.5734,61.4778,61.5543,27359.0
2017-09-28 13:20:00,64.45,64.47,64.31,64.31,40739.0,61.5638,61.5829,61.4301,61.4301,40739.0
2017-09-28 13:30:00,64.31,64.5,64.26,64.43,21499.0,61.4301,61.6116,61.3823,61.5447,21499.0
2017-09-28 13:40:00,64.43,64.62,64.36,64.62,58244.0,61.5447,61.7262,61.4778,61.7262,58244.0
2017-09-28 13:50:00,64.6,64.65,64.57,64.6,33404.0,61.7071,61.7549,61.6784,61.7071,33404.0
2017-09-28 14:00:00,64.62,64.68,64.6,64.66,37138.0,61.7262,61.7835,61.7071,61.7644,37138.0
2017-09-28 14:10:00,64.66,64.66,64.53,64.54,20193.0,61.7644,61.7644,61.6402,61.6498,20193.0
2017-09-28 14:20:00,64.52,64.57,64.45,64.45,79799.0,61.6307,61.6784,61.5638,61.5638,79799.0
2017-09-28 14:30:00,64.47,64.49,64.26,64.32,49440.0,61.5829,61.602,61.3823,61.4396,49440.0
2017-09-28 14:40:00,64.34,64.44,64.26,64.35,34823.0,61.4587,61.5543,61.3823,61.4683,34823.0
2017-09-28 14:50:00,64.35,64.45,64.32,64.32,45040.0,61.4683,61.5638,61.4396,61.4396,45040.0
2017-09-28 15:00:00,64.34,64.74,64.28,64.74,60668.0,61.4587,61.8408,61.4014,61.8408,60668.0
2017-09-28 15:10:00,64.75,64.81,64.6,64.6,129784.0,61.8504,61.9077,61.7071,61.7071,129784.0
2017-09-28 15:20:00,64.6,64.6,64.29,64.3,64491.0,61.7071,61.7071,61.411,61.4205,64491.0
2017-09-28 15:30:00,64.29,64.4,64.24,64.31,73743.0,61.411,61.5161,61.3632,61.4301,73743.0
2017-09-28 15:40:00,64.32,64.51,64.31,64.5,64062.0,61.4396,61.6211,61.4301,61.6116,64062.0
2017-09-28 15:50:00,64.52,64.68,64.5,64.55,159987.0,61.6307,61.7835,61.6116,61.6593,159987.0
2017-09-29 09:30:00,64.61,65.0,64.36,64.64,356648.0,61.7166,62.0892,61.4778,61.7453,356648.0
2017-09-29 09:40:00,64.65,64.88,64.56,64.71,130827.0,61.7549,61.9746,61.6689,61.8122,130827.0
2017-09-29 09:50:00,64.73,64.8,64.55,64.8,114709.0,61.8313,61.8981,61.6593,61.8981,114709.0
2017-09-29 10:00:00,64.8,64.98,64.73,64.88,166313.0,61.8981,62.0701,61.8313,61.9746,166313.0
2017-09-29 10:10:00,64.87,65.03,64.69,64.74,166103.0,61.965,62.1178,61.7931,61.8408,166103.0
2017-09-29 10:20:00,64.74,64.79,64.58,64.68,48306.0,61.8408,61.8886,61.688,61.7835,48306.0
2017-09-29 10:30:00,64.68,64.79,64.6,64.77,83412.0,61.7835,61.8886,61.7071,61.8695,83412.0
2017-09-29 10:40:00,64.78,64.8,64.63,64.75,33621.0,61.879,61.8981,61.7358,61.8504,33621.0
2017-09-29 10:50:00,64.74,65.0,64.68,64.94,49556.0,61.8408,62.0892,61.7835,62.0319,49556.0
2017-09-29 11:00:00,64.91,65.07,64.85,64.97,68371.0,62.0032,62.156,61.9459,62.0605,68371.0
2017-09-29 11:10:00,64.96,65.08,64.95,65.05,35412.0,62.051,62.1656,62.0414,62.1369,35412.0
2017-09-29 11:20:00,65.06,65.15,64.94,65.03,89818.0,62.1465,62.2325,62.0319,62.1178,89818.0
2017-09-29 11:30:00,65.02,65.15,65.0,65.01,45693.0,62.1083,62.2325,62.0892,62.0987,45693.0
2017-09-29 11:40:00,65.01,65.02,64.89,64.94,40119.0,62.0987,62.1083,61.9841,62.0319,40119.0
2017-09-29 11:50:00,64.92,65.08,64.9,65.08,62212.0,62.0128,62.1656,61.9937,62.1656,62212.0
2017-09-29 12:00:00,65.08,65.17,65.02,65.12,28319.0,62.1656,62.2516,62.1083,62.2038,28319.0
2017-09-29 12:10:00,65.13,65.21,65.05,65.2,29687.0,62.2134,62.2898,62.1369,62.2802,29687.0
2017-09-29 12:20:00,65.21,65.28,65.21,65.22,46476.0,62.2898,62.3566,62.2898,62.2993,46476.0
2017-09-29 12:30:00,65.22,65.3,65.13,65.2,62607.0,62.2993,62.3757,62.2134,62.2802,62607.0
2017-09-29 12:40:00,65.2,65.2,65.01,65.05,25036.0,62.2802,62.2802,62.0987,62.1369,25036.0
2017-09-29 12:50:00,65.05,65.05,64.96,65.04,17506.0,62.1369,62.1369,62.051,62.1274,17506.0
2017-09-29 13:00:00,65.04,65.04,64.97,65.02,24138.0,62.1274,62.1274,62.0605,62.1083,24138.0
2017-09-29 13:10:00,65.02,65.03,64.89,64.95,34904.0,62.1083,62.1178,61.9841,62.0414,34904.0
2017-09-29 13:20:00,64.95,65.0,64.91,64.95,22373.0,62.0414,62.0892,62.0032,62.0414,22373.0
2017-09-29 13:30:00,64.95,65.04,64.92,65.02,26546.0,62.0414,62.1274,62.0128,62.1083,26546.0
2017-09-29 13:40:00,65.02,65.05,64.83,64.83,44850.0,62.1083,62.1369,61.9268,61.9268,44850.0
2017-09-29 13:50:00,64.85,64.93,64.81,64.92,46248.0,61.9459,62.0223,61.9077,62.0128,46248.0
2017-09-29 14:00:00,64.92,64.92,64.78,64.83,26413.0,62.0128,62.0128,61.879,61.9268,26413.0
2017-09-29 14:10:00,64.86,65.02,64.83,64.95,35075.0,61.9555,62.1083,61.9268,62.0414,35075.0
2017-09-29 14:20:00,64.94,65.06,64.93,65.05,35603.0,62.0319,62.1465,62.0223,62.1369,35603.0
2017-09-29 14:30:00,65.04,65.07,64.97,65.03,86342.0,62.1274,62.156,62.0605,62.1178,86342.0
2017-09-29 14:40:00,65.03,65.03,64.87,64.91,57058.0,62.1178,62.1178,61.965,62.0032,57058.0
2017-09-29 14:50:00,64.92,65.05,64.89,64.98,33622.0,62.0128,62.1369,61.9841,62.0701,33622.0
2017-09-29 15:00:00,64.97,65.05,64.95,64.99,44216.0,62.0605,62.1369,62.0414,62.0796,44216.0
2017-09-29 15:10:00,64.99,65.03,64.98,65.03,55015.0,62.0796,62.1178,62.0701,62.1178,55015.0
2017-09-29 15:20:00,65.02,65.04,64.78,64.78,93976.0,62.1083,62.1274,61.879,61.879,93976.0
2017-09-29 15:30:00,64.77,64.89,64.67,64.76,144893.0,61.8695,61.9841,61.774,61.8599,144893.0
2017-09-29 15:40:00,64.74,64.96,64.74,64.86,74916.0,61.8408,62.051,61.8408,61.9555,74916.0
2017-09-29 15:50:00,64.87,65.07,64.87,64.93,207446.0,61.965,62.156,61.965,62.0223,207446.0
2017-10-02 09:30:00,65.15,65.26,64.85,65.2,252699.0,62.2325,62.3375,61.9459,62.2802,252699.0
2017-10-02 09:40:00,65.23,65.43,65.1,65.35,136579.0,62.3089,62.4999,62.1847,62.4235,136579.0
2017-10-02 09:50:00,65.34,65.8,65.28,65.75,169574.0,62.414,62.8534,62.3566,62.8056,169574.0
2017-10-02 10:00:00,65.79,66.13,65.71,66.08,211996.0,62.8438,63.1686,62.7674,63.1208,211996.0
2017-10-02 10:10:00,66.05,66.27,65.95,66.03,113239.0,63.0922,63.3023,62.9966,63.0731,113239.0
2017-10-02 10:20:00,66.05,66.13,65.9,66.01,94255.0,63.0922,63.1686,62.9489,63.054,94255.0
2017-10-02 10:30:00,66.0,66.15,65.91,66.13,72403.0,63.0444,63.1877,62.9584,63.1686,72403.0
2017-10-02 10:40:00,66.11,66.11,65.81,65.97,106198.0,63.1495,63.1495,62.8629,63.0157,106198.0
2017-10-02 10:50:00,65.94,65.94,65.52,65.6,61601.0,62.9871,62.9871,62.5859,62.6623,61601.0
2017-10-02 11:00:00,65.58,65.76,65.57,65.65,65199.0,62.6432,62.8151,62.6337,62.7101,65199.0
2017-10-02 11:10:00,65.65,65.72,65.41,65.5,55123.0,62.7101,62.7769,62.4808,62.5668,55123.0
2017-10-02 11:20:00,65.48,65.52,65.38,65.5,58374.0,62.5477,62.5859,62.4522,62.5668,58374.0
2017-10-02 11:30:00,65.48,65.94,65.48,65.88,93864.0,62.5477,62.9871,62.5477,62.9298,93864.0
2017-10-02 11:40:00,65.88,66.02,65.8,65.88,82739.0,62.9298,63.0635,62.8534,62.9298,82739.0
2017-10-02 11:50:00,65.89,65.96,65.69,65.72,52473.0,62.9393,63.0062,62.7483,62.7769,52473.0
2017-10-02 12:00:00,65.68,65.74,65.49,65.73,72932.0,62.7387,62.796,62.5572,62.7865,72932.0
2017-10-02 12:10:00,65.74,66.05,65.66,66.04,70723.0,62.796,63.0922,62.7196,63.0826,70723.0
2017-10-02 12:20:00,66.05,66.15,66.03,66.11,51231.0,63.0922,63.1877,63.0731,63.1495,51231.0
2017-10-02 12:30:00,66.09,66.2,66.06,66.12,40219.0,63.1304,63.2354,63.1017,63.159,40219.0
2017-10-02 12:40:00,66.17,66.29,66.1,66.28,71733.0,63.2068,63.3214,63.1399,63.3119,71733.0
2017-10-02 12:50:00,66.28,66.46,66.2,66.44,86496.0,63.3119,63.4838,63.2354,63.4647,86496.0
2017-10-02 13:00:00,66.44,66.66,66.37,66.54,61383.0,63.4647,63.6748,63.3978,63.5602,61383.0
2017-10-02 13:10:00,66.56,66.59,66.44,66.59,17003.0,63.5793,63.608,63.4647,63.608,17003.0
2017-10-02 13:20:00,66.6,66.61,66.25,66.33,26435.0,63.6175,63.6271,63.2832,63.3596,26435.0
2017-10-02 13:30:00,66.39,66.45,66.28,66.43,15486.0,63.4169,63.4742,63.3119,63.4551,15486.0
2017-10-02 13:40:00,66.44,66.6,66.42,66.55,35495.0,63.4647,63.6175,63.4456,63.5698,35495.0
2017-10-02 13:50:00,66.54,66.81,66.49,66.76,30723.0,63.5602,63.8181,63.5125,63.7704,30723.0
2017-10-02 14:00:00,66.81,66.82,66.68,66.72,28443.0,63.8181,63.8277,63.694,63.7322,28443.0
2017-10-02 14:10:00,66.71,66.73,66.57,66.68,33278.0,63.7226,63.7417,63.5889,63.694,33278.0
2017-10-02 14:20:00,66.68,66.7,66.6,66.67,30218.0,63.694,63.7131,63.6175,63.6844,30218.0
2017-10-02 14:30:00,66.67,66.71,66.58,66.7,25342.0,63.6844,63.7226,63.5984,63.7131,25342.0
2017-10-02 14:40:00,66.67,66.73,66.55,66.64,63430.0,63.6844,63.7417,63.5698,63.6557,63430.0
2017-10-02 14:50:00,66.67,66.77,66.65,66.67,54840.0,63.6844,63.7799,63.6653,63.6844,54840.0
2017-10-02 15:00:00,66.68,66.84,66.6,66.82,105366.0,63.694,63.8468,63.6175,63.8277,105366.0
2017-10-02 15:10:00,66.81,66.89,66.65,66.79,126647.0,63.8181,63.8945,63.6653,63.799,126647.0
2017-10-02 15:20:00,66.84,66.99,66.83,66.94,43970.0,63.8468,63.9901,63.8372,63.9423,43970.0
2017-10-02 15:30:00,66.94,67.05,66.87,67.04,95299.0,63.9423,64.0474,63.8754,64.0378,95299.0
2017-10-02 15:40:00,67.05,67.06,66.86,66.98,134747.0,64.0474,64.0569,63.8659,63.9805,134747.0
2017-10-02 15:50:00,66.98,67.35,66.9,67.34,207574.0,63.9805,64.3339,63.9041,64.3244,207574.0
2017-10-03 09:30:00,67.56,67.69,67.46,67.53,330081.0,64.5345,64.6587,64.439,64.5059,330081.0
2017-10-03 09:40:00,67.55,67.55,67.15,67.23,334566.0,64.525,64.525,64.1429,64.2193,334566.0
2017-10-03 09:50:00,67.24,67.41,67.22,67.3,119632.0,64.2289,64.3913,64.2098,64.2862,119632.0
2017-10-03 10:00:00,67.37,67.39,66.94,66.94,136856.0,64.3531,64.3722,63.9423,63.9423,136856.0
2017-10-03 10:10:00,66.96,67.0,66.65,66.72,107703.0,63.9614,63.9996,63.6653,63.7322,107703.0
2017-10-03 10:20:00,66.68,66.88,66.64,66.76,88780.0,63.694,63.885,63.6557,63.7704,88780.0
2017-10-03 10:30:00,66.78,66.87,66.73,66.84,47851.0,63.7895,63.8754,63.7417,63.8468,47851.0
2017-10-03 10:40:00,66.84,67.05,66.73,67.03,61235.0,63.8468,64.0474,63.7417,64.0283,61235.0
2017-10-03 10:50:00,67.04,67.07,66.67,66.96,122202.0,64.0378,64.0665,63.6844,63.9614,122202.0
2017-10-03 11:00:00,66.92,66.99,66.75,66.75,63015.0,63.9232,63.9901,63.7608,63.7608,63015.0
2017-10-03 11:10:00,66.73,66.76,66.47,66.5,74672.0,63.7417,63.7704,63.4934,63.522,74672.0
2017-10-03 11:20:00,66.51,66.66,66.48,66.62,71618.0,63.5316,63.6748,63.5029,63.6366,71618.0
2017-10-03 11:30:00,66.64,66.96,66.63,66.93,69575.0,63.6557,63.9614,63.6462,63.9328,69575.0
2017-10-03 11:40:00,66.92,66.95,66.6,66.68,48737.0,63.9232,63.9519,63.6175,63.694,48737.0
2017-10-03 11:50:00,66.67,66.83,66.65,66.81,58296.0,63.6844,63.8372,63.6653,63.8181,58296.0
2017-10-03 12:00:00,66.81,66.9,66.71,66.86,32711.0,63.8181,63.9041,63.7226,63.8659,32711.0
2017-10-03 12:10:00,66.9,67.03,66.87,66.93,50106.0,63.9041,64.0283,63.8754,63.9328,50106.0
2017-10-03 12:20:00,66.94,67.03,66.82,66.84,45695.0,63.9423,64.0283,63.8277,63.8468,45695.0
2017-10-03 12:30:00,66.85,66.88,66.64,66.71,46701.0,63.8563,63.885,63.6557,63.7226,46701.0
2017-10-03 12:40:00,66.69,66.76,66.66,66.72,14629.0,63.7035,63.7704,63.6748,63.7322,14629.0
2017-10-03 12:50:00,66.73,66.85,66.7,66.84,15270.0,63.7417,63.8563,63.7131,63.8468,15270.0
2017-10-03 13:00:00,66.84,66.88,66.78,66.86,52635.0,63.8468,63.885,63.7895,63.8659,52635.0
2017-10-03 13:10:00,66.85,66.92,66.8,66.84,32903.0,63.8563,63.9232,63.8086,63.8468,32903.0
2017-10-03 13:20:00,66.85,66.87,66.8,66.87,33667.0,63.8563,63.8754,63.8086,63.8754,33667.0
2017-10-03 13:30:00,66.86,66.88,66.77,66.79,25141.0,63.8659,63.885,63.7799,63.799,25141.0
2017-10-03 13:40:00,66.79,66.89,66.76,66.88,38070.0,63.799,63.8945,63.7704,63.885,38070.0
2017-10-03 13:50:00,66.87,66.97,66.85,66.92,25707.0,63.8754,63.971,63.8563,63.9232,25707.0
2017-10-03 14:00:00,66.94,67.06,66.93,67.05,50526.0,63.9423,64.0569,63.9328,64.0474,50526.0
2017-10-03 14:10:00,67.01,67.09,66.95,67.07,35976.0,64.0092,64.0856,63.9519,64.0665,35976.0
2017-10-03 14:20:00,67.08,67.27,67.02,67.18,81182.0,64.076,64.2575,64.0187,64.1716,81182.0
2017-10-03 14:30:00,67.15,67.18,67.04,67.05,40375.0,64.1429,64.1716,64.0378,64.0474,40375.0
2017-10-03 14:40:00,67.06,67.2,67.02,67.02,25925.0,64.0569,64.1907,64.0187,64.0187,25925.0
2017-10-03 14:50:00,67.02,67.2,67.01,67.19,47342.0,64.0187,64.1907,64.0092,64.1811,47342.0
2017-10-03 15:00:00,67.2,67.21,67.16,67.19,7496.0,64.1907,64.2002,64.1525,64.1811,7496.0
2017-10-03 15:10:00,67.18,67.28,67.18,67.26,46385.0,64.1716,64.2671,64.1716,64.248,46385.0
2017-10-03 15:20:00,67.23,67.4,67.19,67.38,56434.0,64.2193,64.3817,64.1811,64.3626,56434.0
2017-10-03 15:30:00,67.37,67.5,67.32,67.49,44048.0,64.3531,64.4772,64.3053,64.4677,44048.0
2017-10-03 15:40:00,67.5,67.55,67.32,67.44,87073.0,64.4772,64.525,64.3053,64.4199,87073.0
2017-10-03 15:50:00,67.39,67.75,67.36,67.75,202307.0,64.3722,64.716,64.3435,64.716,202307.0
2017-10-04 09:30:00,67.49,67.76,67.33,67.66,230091.0,64.4677,64.7256,64.3148,64.6301,230091.0
2017-10-04 09:40:00,67.63,67.65,67.16,67.2,202688.0,64.6014,64.6205,64.1525,64.1907,202688.0
2017-10-04 09:50:00,67.22,67.32,67.12,67.29,128194.0,64.2098,64.3053,64.1142,64.2766,128194.0
2017-10-04 10:00:00,67.34,67.62,67.26,67.48,179040.0,64.3244,64.5919,64.248,64.4581,179040.0
2017-10-04 10:10:00,67.5,67.59,67.41,67.53,106103.0,64.4772,64.5632,64.3913,64.5059,106103.0
2017-10-04 10:20:00,67.54,67.83,67.54,67.8,110016.0,64.5154,64.7925,64.5154,64.7638,110016.0
2017-10-04 10:30:00,67.8,67.85,67.6,67.64,50244.0,64.7638,64.8116,64.5728,64.611,50244.0
2017-10-04 10:40:00,67.62,67.76,67.49,67.71,69889.0,64.5919,64.7256,64.4677,64.6778,69889.0
2017-10-04 10:50:00,67.71,67.8,67.51,67.8,58099.0,64.6778,64.7638,64.4868,64.7638,58099.0
2017-10-04 11:00:00,67.82,67.92,67.71,67.89,92696.0,64.7829,64.8784,64.6778,64.8498,92696.0
2017-10-04 11:10:00,67.88,67.95,67.82,67.83,116476.0,64.8402,64.9071,64.7829,64.7925,116476.0
2017-10-04 11:20:00,67.82,67.94,67.66,67.94,109753.0,64.7829,64.8975,64.6301,64.8975,109753.0
2017-10-04 11:30:00,67.92,68.07,67.83,67.9,163814.0,64.8784,65.0217,64.7925,64.8593,163814.0
2017-10-04 11:40:00,67.88,68.05,67.85,68.0,42394.0,64.8402,65.0026,64.8116,64.9548,42394.0
2017-10-04 11:50:00,68.01,68.14,67.88,67.97,66939.0,64.9644,65.0886,64.8402,64.9262,66939.0
2017-10-04 12:00:00,67.98,67.99,67.76,67.86,44045.0,64.9357,64.9453,64.7256,64.8211,44045.0
2017-10-04 12:10:00,67.79,67.86,67.69,67.85,56176.0,64.7542,64.8211,64.6587,64.8116,56176.0
2017-10-04 12:20:00,67.86,67.86,67.71,67.73,12624.0,64.8211,64.8211,64.6778,64.6969,12624.0
2017-10-04 12:30:00,67.7,67.7,67.45,67.46,64058.0,64.6683,64.6683,64.4295,64.439,64058.0
2017-10-04 12:40:00,67.46,67.47,67.2,67.22,128195.0,64.439,64.4486,64.1907,64.2098,128195.0
2017-10-04 12:50:00,67.25,67.4,67.25,67.38,37535.0,64.2384,64.3817,64.2384,64.3626,37535.0
2017-10-04 13:00:00,67.35,67.48,67.33,67.4,57843.0,64.3339,64.4581,64.3148,64.3817,57843.0
2017-10-04 13:10:00,67.42,67.44,67.2,67.25,43452.0,64.4008,64.4199,64.1907,64.2384,43452.0
2017-10-04 13:20:00,67.24,67.4,67.23,67.32,66343.0,64.2289,64.3817,64.2193,64.3053,66343.0
2017-10-04 13:30:00,67.32,67.33,66.73,66.74,165025.0,64.3053,64.3148,63.7417,63.7513,165025.0
2017-10-04 13:40:00,66.75,66.81,66.52,66.54,108190.0,63.7608,63.8181,63.5411,63.5602,108190.0
2017-10-04 13:50:00,66.54,66.75,66.53,66.69,62391.0,63.5602,63.7608,63.5507,63.7035,62391.0
2017-10-04 14:00:00,66.68,66.91,66.62,66.91,106470.0,63.694,63.9137,63.6366,63.9137,106470.0
2017-10-04 14:10:00,66.91,66.96,66.85,66.91,58985.0,63.9137,63.9614,63.8563,63.9137,58985.0
2017-10-04 14:20:00,66.94,66.98,66.87,66.91,22813.0,63.9423,63.9805,63.8754,63.9137,22813.0
2017-10-04 14:30:00,66.91,67.06,66.89,67.02,20373.0,63.9137,64.0569,63.8945,64.0187,20373.0
2017-10-04 14:40:00,67.02,67.02,66.89,66.95,11710.0,64.0187,64.0187,63.8945,63.9519,11710.0
2017-10-04 14:50:00,66.95,67.19,66.95,67.14,46976.0,63.9519,64.1811,63.9519,64.1334,46976.0
2017-10-04 15:00:00,67.17,67.17,66.93,66.97,57589.0,64.162,64.162,63.9328,63.971,57589.0
2017-10-04 15:10:00,66.98,67.17,66.98,67.17,38483.0,63.9805,64.162,63.9805,64.162,38483.0
2017-10-04 15:20:00,67.15,67.15,67.02,67.03,35405.0,64.1429,64.1429,64.0187,64.0283,35405.0
2017-10-04 15:30:00,67.03,67.17,66.99,67.16,77807.0,64.0283,64.162,63.9901,64.1525,77807.0
2017-10-04 15:40:00,67.17,67.17,67.0,67.0,52744.0,64.162,64.162,63.9996,63.9996,52744.0
2017-10-04 15:50:00,67.02,67.15,66.9,67.14,156871.0,64.0187,64.1429,63.9041,64.1334,156871.0
2017-10-05 09:30:00,67.7,67.71,67.21,67.32,259904.0,64.6683,64.6778,64.2002,64.3053,259904.0
2017-10-05 09:40:00,67.31,67.51,67.27,67.4,147191.0,64.2957,64.4868,64.2575,64.3817,147191.0
2017-10-05 09:50:00,67.43,67.61,67.15,67.18,159455.0,64.4104,64.5823,64.1429,64.1716,159455.0
2017-10-05 10:00:00,67.32,67.38,67.2,67.36,86882.0,64.3053,64.3626,64.1907,64.3435,86882.0
2017-10-05 10:10:00,67.4,67.54,67.34,67.52,83070.0,64.3817,64.5154,64.3244,64.4963,83070.0
2017-10-05 10:20:00,67.51,67.54,67.38,67.4,18606.0,64.4868,64.5154,64.3626,64.3817,18606.0
2017-10-05 10:30:00,67.42,67.68,67.36,67.63,87012.0,64.4008,64.6492,64.3435,64.6014,87012.0
2017-10-05 10:40:00,67.6,67.79,67.54,67.69,90122.0,64.5728,64.7542,64.5154,64.6587,90122.0
2017-10-05 10:50:00,67.7,67.75,67.55,67.61,52246.0,64.6683,64.716,64.525,64.5823,52246.0
2017-10-05 11:00:00,67.63,67.67,67.52,67.55,46902.0,64.6014,64.6396,64.4963,64.525,46902.0
2017-10-05 11:10:00,67.55,67.63,67.52,67.62,25385.0,64.525,64.6014,64.4963,64.5919,25385.0
2017-10-05 11:20:00,67.62,67.74,67.61,67.68,37669.0,64.5919,64.7065,64.5823,64.6492,37669.0
2017-10-05 11:30:00,67.68,67.94,67.67,67.91,83719.0,64.6492,64.8975,64.6396,64.8689,83719.0
2017-10-05 11:40:00,67.92,67.94,67.77,67.85,43222.0,64.8784,64.8975,64.7351,64.8116,43222.0
2017-10-05 11:50:00,67.86,68.03,67.84,67.87,79733.0,64.8211,64.9835,64.802,64.8307,79733.0
2017-10-05 12:00:00,67.87,67.92,67.84,67.9,33501.0,64.8307,64.8784,64.802,64.8593,33501.0
2017-10-05 12:10:00,67.92,68.12,67.89,68.11,82502.0,64.8784,65.0695,64.8498,65.0599,82502.0
2017-10-05 12:20:00,68.12,68.15,67.92,67.95,72481.0,65.0695,65.0981,64.8784,64.9071,72481.0
2017-10-05 12:30:00,67.97,68.02,67.83,67.83,34651.0,64.9262,64.9739,64.7925,64.7925,34651.0
2017-10-05 12:40:00,67.82,67.84,67.51,67.82,100901.0,64.7829,64.802,64.4868,64.7829,100901.0
2017-10-05 12:50:00,67.81,67.88,67.71,67.71,44318.0,64.7733,64.8402,64.6778,64.6778,44318.0
2017-10-05 13:00:00,67.73,67.86,67.58,67.8,125230.0,64.6969,64.8211,64.5536,64.7638,125230.0
2017-10-05 13:10:00,67.77,67.82,67.59,67.68,35979.0,64.7351,64.7829,64.5632,64.6492,35979.0
2017-10-05 13:20:00,67.67,67.75,67.66,67.68,27826.0,64.6396,64.716,64.6301,64.6492,27826.0
2017-10-05 13:30:00,67.68,67.71,67.6,67.71,20995.0,64.6492,64.6778,64.5728,64.6778,20995.0
2017-10-05 13:40:00,67.72,67.81,67.68,67.77,28018.0,64.6874,64.7733,64.6492,64.7351,28018.0
2017-10-05 13:50:00,67.78,67.84,67.7,67.71,15582.0,64.7447,64.802,64.6683,64.6778,15582.0
2017-10-05 14:00:00,67.71,67.74,67.61,67.61,17965.0,64.6778,64.7065,64.5823,64.5823,17965.0
2017-10-05 14:10:00,67.63,67.68,67.56,67.67,42850.0,64.6014,64.6492,64.5345,64.6396,42850.0
2017-10-05 14:20:00,67.67,67.68,67.55,67.56,49023.0,64.6396,64.6492,64.525,64.5345,49023.0
2017-10-05 14:30:00,67.54,67.65,67.53,67.6,36824.0,64.5154,64.6205,64.5059,64.5728,36824.0
2017-10-05 14:40:00,67.59,67.7,67.58,67.58,41700.0,64.5632,64.6683,64.5536,64.5536,41700.0
2017-10-05 14:50:00,67.57,67.71,67.47,67.69,74729.0,64.5441,64.6778,64.4486,64.6587,74729.0
2017-10-05 15:00:00,67.7,67.81,67.63,67.63,71821.0,64.6683,64.7733,64.6014,64.6014,71821.0
2017-10-05 15:10:00,67.64,67.68,67.48,67.54,55157.0,64.611,64.6492,64.4581,64.5154,55157.0
2017-10-05 15:20:00,67.56,67.63,67.51,67.61,63876.0,64.5345,64.6014,64.4868,64.5823,63876.0
2017-10-05 15:30:00,67.62,67.67,67.55,67.61,43410.0,64.5919,64.6396,64.525,64.5823,43410.0
2017-10-05 15:40:00,67.62,67.67,67.58,67.6,62479.0,64.5919,64.6396,64.5536,64.5728,62479.0
2017-10-05 15:50:00,67.6,67.71,67.46,67.64,161513.0,64.5728,64.6778,64.439,64.611,161513.0
2017-10-06 09:30:00,66.91,67.5,66.88,67.5,419920.0,63.9137,64.4772,63.885,64.4772,419920.0
2017-10-06 09:40:00,67.46,67.78,67.25,67.33,303295.0,64.439,64.7447,64.2384,64.3148,303295.0
2017-10-06 09:50:00,67.3,67.57,67.21,67.49,88059.0,64.2862,64.5441,64.2002,64.4677,88059.0
2017-10-06 10:00:00,67.5,67.6,67.29,67.31,85615.0,64.4772,64.5728,64.2766,64.2957,85615.0
2017-10-06 10:10:00,67.3,67.56,67.28,67.34,59188.0,64.2862,64.5345,64.2671,64.3244,59188.0
2017-10-06 10:20:00,67.38,67.68,67.35,67.65,114274.0,64.3626,64.6492,64.3339,64.6205,114274.0
2017-10-06 10:30:00,67.65,67.67,67.24,67.33,87129.0,64.6205,64.6396,64.2289,64.3148,87129.0
2017-10-06 10:40:00,67.36,67.41,67.21,67.37,59474.0,64.3435,64.3913,64.2002,64.3531,59474.0
2017-10-06 10:50:00,67.33,67.42,66.99,67.03,134272.0,64.3148,64.4008,63.9901,64.0283,134272.0
2017-10-06 11:00:00,67.02,67.21,66.97,67.1,47994.0,64.0187,64.2002,63.971,64.0951,47994.0
2017-10-06 11:10:00,67.05,67.24,67.01,67.17,37078.0,64.0474,64.2289,64.0092,64.162,37078.0
2017-10-06 11:20:00,67.17,67.21,67.1,67.18,21820.0,64.162,64.2002,64.0951,64.1716,21820.0
2017-10-06 11:30:00,67.15,67.21,67.07,67.13,19252.0,64.1429,64.2002,64.0665,64.1238,19252.0
2017-10-06 11:40:00,67.15,67.15,66.81,66.92,102018.0,64.1429,64.1429,63.8181,63.9232,102018.0
2017-10-06 11:50:00,66.94,67.04,66.86,66.95,61019.0,63.9423,64.0378,63.8659,63.9519,61019.0
2017-10-06 12:00:00,66.93,66.97,66.73,66.97,79135.0,63.9328,63.971,63.7417,63.971,79135.0
2017-10-06 12:10:00,66.95,67.1,66.9,67.1,41027.0,63.9519,64.0951,63.9041,64.0951,41027.0
2017-10-06 12:20:00,67.08,67.19,67.01,67.14,70703.0,64.076,64.1811,64.0092,64.1334,70703.0
2017-10-06 12:30:00,67.17,67.29,67.15,67.17,52247.0,64.162,64.2766,64.1429,64.162,52247.0
2017-10-06 12:40:00,67.2,67.32,67.2,67.27,43572.0,64.1907,64.3053,64.1907,64.2575,43572.0
2017-10-06 12:50:00,67.26,67.31,67.17,67.21,43733.0,64.248,64.2957,64.162,64.2002,43733.0
2017-10-06 13:00:00,67.18,67.21,66.8,66.98,67414.0,64.1716,64.2002,63.8086,63.9805,67414.0
2017-10-06 13:10:00,67.0,67.12,66.98,67.07,12368.0,63.9996,64.1142,63.9805,64.0665,12368.0
2017-10-06 13:20:00,67.04,67.26,67.02,67.16,65009.0,64.0378,64.248,64.0187,64.1525,65009.0
2017-10-06 13:30:00,67.13,67.16,67.08,67.13,4556.0,64.1238,64.1525,64.076,64.1238,4556.0
2017-10-06 13:40:00,67.13,67.18,67.08,67.08,8016.0,64.1238,64.1716,64.076,64.076,8016.0
2017-10-06 13:50:00,67.13,67.21,67.11,67.14,5778.0,64.1238,64.2002,64.1047,64.1334,5778.0
2017-10-06 14:00:00,67.13,67.19,67.08,67.17,14951.0,64.1238,64.1811,64.076,64.162,14951.0
2017-10-06 14:10:00,67.18,67.21,67.14,67.19,6271.0,64.1716,64.2002,64.1334,64.1811,6271.0
2017-10-06 14:20:00,67.22,67.26,67.16,67.17,18623.0,64.2098,64.248,64.1525,64.162,18623.0
2017-10-06 14:30:00,67.2,67.2,67.09,67.2,41305.0,64.1907,64.1907,64.0856,64.1907,41305.0
2017-10-06 14:40:00,67.18,67.31,67.18,67.3,52674.0,64.1716,64.2957,64.1716,64.2862,52674.0
2017-10-06 14:50:00,67.28,67.38,67.26,67.33,23268.0,64.2671,64.3626,64.248,64.3148,23268.0
2017-10-06 15:00:00,67.31,67.32,67.27,67.32,13610.0,64.2957,64.3053,64.2575,64.3053,13610.0
2017-10-06 15:10:00,67.33,67.33,67.24,67.31,27979.0,64.3148,64.3148,64.2289,64.2957,27979.0
2017-10-06 15:20:00,67.32,67.35,67.25,67.34,22770.0,64.3053,64.3339,64.2384,64.3244,22770.0
2017-10-06 15:30:00,67.35,67.42,67.34,67.41,66173.0,64.3339,64.4008,64.3244,64.3913,66173.0
2017-10-06 15:40:00,67.4,67.4,67.26,67.26,51063.0,64.3817,64.3817,64.248,64.248,51063.0
2017-10-06 15:50:00,67.26,67.47,67.16,67.37,244912.0,64.248,64.4486,64.1525,64.3531,244912.0
2017-10-09 09:30:00,67.55,68.23,67.55,68.01,323669.0,64.525,65.1745,64.525,64.9644,323669.0
2017-10-09 09:40:00,67.98,67.98,67.38,67.38,274386.0,64.9357,64.9357,64.3626,64.3626,274386.0
2017-10-09 09:50:00,67.33,67.34,67.1,67.18,124419.0,64.3148,64.3244,64.0951,64.1716,124419.0
2017-10-09 10:00:00,67.19,67.4,67.11,67.19,234871.0,64.1811,64.3817,64.1047,64.1811,234871.0
2017-10-09 10:10:00,67.18,67.26,66.9,67.25,133543.0,64.1716,64.248,63.9041,64.2384,133543.0
2017-10-09 10:20:00,67.26,67.33,66.99,67.0,68668.0,64.248,64.3148,63.9901,63.9996,68668.0
2017-10-09 10:30:00,67.06,67.08,66.9,66.99,59076.0,64.0569,64.076,63.9041,63.9901,59076.0
2017-10-09 10:40:00,67.0,67.04,66.88,66.95,54733.0,63.9996,64.0378,63.885,63.9519,54733.0
2017-10-09 10:50:00,66.94,67.09,66.93,66.97,53728.0,63.9423,64.0856,63.9328,63.971,53728.0
2017-10-09 11:00:00,67.0,67.04,66.84,66.86,22378.0,63.9996,64.0378,63.8468,63.8659,22378.0
2017-10-09 11:10:00,66.85,67.02,66.81,67.02,46740.0,63.8563,64.0187,63.8181,64.0187,46740.0
2017-10-09 11:20:00,67.03,67.07,66.98,67.07,34502.0,64.0283,64.0665,63.9805,64.0665,34502.0
2017-10-09 11:30:00,67.08,67.17,67.02,67.06,37142.0,64.076,64.162,64.0187,64.0569,37142.0
2017-10-09 11:40:00,67.04,67.18,67.02,67.18,44253.0,64.0378,64.1716,64.0187,64.1716,44253.0
2017-10-09 11:50:00,67.18,67.18,67.09,67.11,24108.0,64.1716,64.1716,64.0856,64.1047,24108.0
2017-10-09 12:00:00,67.11,67.11,66.88,66.89,33199.0,64.1047,64.1047,63.885,63.8945,33199.0
2017-10-09 12:10:00,66.89,66.97,66.88,66.92,21359.0,63.8945,63.971,63.885,63.9232,21359.0
2017-10-09 12:20:00,66.9,66.94,66.86,66.91,50690.0,63.9041,63.9423,63.8659,63.9137,50690.0
2017-10-09 12:30:00,66.92,66.94,66.79,66.79,44641.0,63.9232,63.9423,63.799,63.799,44641.0
2017-10-09 12:40:00,66.81,66.82,66.73,66.76,110882.0,63.8181,63.8277,63.7417,63.7704,110882.0
2017-10-09 12:50:00,66.76,66.79,66.66,66.71,45131.0,63.7704,63.799,63.6748,63.7226,45131.0
2017-10-09 13:00:00,66.73,66.8,66.53,66.55,69394.0,63.7417,63.8086,63.5507,63.5698,69394.0
2017-10-09 13:10:00,66.56,66.82,66.55,66.7,51909.0,63.5793,63.8277,63.5698,63.7131,51909.0
2017-10-09 13:20:00,66.66,66.79,66.65,66.76,15591.0,63.6748,63.799,63.6653,63.7704,15591.0
2017-10-09 13:30:00,66.76,66.76,66.65,66.68,17197.0,63.7704,63.7704,63.6653,63.694,17197.0
2017-10-09 13:40:00,66.66,66.76,66.65,66.7,22390.0,63.6748,63.7704,63.6653,63.7131,22390.0
2017-10-09 13:50:00,66.7,66.74,66.67,66.69,19587.0,63.7131,63.7513,63.6844,63.7035,19587.0
2017-10-09 14:00:00,66.66,66.69,66.59,66.62,17829.0,63.6748,63.7035,63.608,63.6366,17829.0
2017-10-09 14:10:00,66.67,66.71,66.61,66.66,18857.0,63.6844,63.7226,63.6271,63.6748,18857.0
2017-10-09 14:20:00,66.65,66.69,66.6,66.6,17065.0,63.6653,63.7035,63.6175,63.6175,17065.0
2017-10-09 14:30:00,66.57,66.62,66.45,66.6,98864.0,63.5889,63.6366,63.4742,63.6175,98864.0
2017-10-09 14:40:00,66.64,66.64,66.55,66.56,37254.0,63.6557,63.6557,63.5698,63.5793,37254.0
2017-10-09 14:50:00,66.58,66.65,66.52,66.55,31138.0,63.5984,63.6653,63.5411,63.5698,31138.0
2017-10-09 15:00:00,66.53,66.58,66.4,66.41,87409.0,63.5507,63.5984,63.4265,63.436,87409.0
2017-10-09 15:10:00,66.39,66.41,66.21,66.41,127760.0,63.4169,63.436,63.245,63.436,127760.0
2017-10-09 15:20:00,66.44,66.6,66.38,66.52,40959.0,63.4647,63.6175,63.4074,63.5411,40959.0
2017-10-09 15:30:00,66.52,66.52,66.32,66.36,46858.0,63.5411,63.5411,63.3501,63.3883,46858.0
2017-10-09 15:40:00,66.34,66.4,66.27,66.34,147748.0,63.3692,63.4265,63.3023,63.3692,147748.0
2017-10-09 15:50:00,66.33,66.58,66.33,66.52,260509.0,63.3596,63.5984,63.3596,63.5411,260509.0
2017-10-10 09:30:00,67.2,67.61,67.1,67.54,296381.0,64.1907,64.5823,64.0951,64.5154,296381.0
2017-10-10 09:40:00,67.57,67.66,67.34,67.34,232534.0,64.5441,64.6301,64.3244,64.3244,232534.0
2017-10-10 09:50:00,67.35,67.35,67.13,67.26,117070.0,64.3339,64.3339,64.1238,64.248,117070.0
2017-10-10 10:00:00,67.29,67.29,66.9,67.04,166239.0,64.2766,64.2766,63.9041,64.0378,166239.0
2017-10-10 10:10:00,67.06,67.21,66.93,66.96,126049.0,64.0569,64.2002,63.9328,63.9614,126049.0
2017-10-10 10:20:00,66.95,67.22,66.89,67.22,149993.0,63.9519,64.2098,63.8945,64.2098,149993.0
2017-10-10 10:30:00,67.18,67.2,66.94,66.95,64157.0,64.1716,64.1907,63.9423,63.9519,64157.0
2017-10-10 10:40:00,66.93,67.17,66.89,67.17,94214.0,63.9328,64.162,63.8945,64.162,94214.0
2017-10-10 10:50:00,67.18,67.21,67.05,67.16,18124.0,64.1716,64.2002,64.0474,64.1525,18124.0
2017-10-10 11:00:00,67.17,67.32,67.12,67.31,83939.0,64.162,64.3053,64.1142,64.2957,83939.0
2017-10-10 11:10:00,67.32,67.39,67.21,67.38,46329.0,64.3053,64.3722,64.2002,64.3626,46329.0
2017-10-10 11:20:00,67.38,67.39,67.13,67.2,43335.0,64.3626,64.3722,64.1238,64.1907,43335.0
2017-10-10 11:30:00,67.23,67.23,67.04,67.04,58981.0,64.2193,64.2193,64.0378,64.0378,58981.0
2017-10-10 11:40:00,67.07,67.07,66.9,66.95,69782.0,64.0665,64.0665,63.9041,63.9519,69782.0
2017-10-10 11:50:00,66.96,67.0,66.83,66.9,53965.0,63.9614,63.9996,63.8372,63.9041,53965.0
2017-10-10 12:00:00,66.9,66.92,66.65,66.7,102909.0,63.9041,63.9232,63.6653,63.7131,102909.0
2017-10-10 12:10:00,66.72,66.73,66.62,66.68,73421.0,63.7322,63.7417,63.6366,63.694,73421.0
2017-10-10 12:20:00,66.67,66.76,66.63,66.73,25624.0,63.6844,63.7704,63.6462,63.7417,25624.0
2017-10-10 12:30:00,66.75,66.78,66.68,66.69,43670.0,63.7608,63.7895,63.694,63.7035,43670.0
2017-10-10 12:40:00,66.7,66.82,66.6,66.61,37533.0,63.7131,63.8277,63.6175,63.6271,37533.0
2017-10-10 12:50:00,66.6,66.71,66.57,66.67,25597.0,63.6175,63.7226,63.5889,63.6844,25597.0
2017-10-10 13:00:00,66.67,66.73,66.63,66.72,28370.0,63.6844,63.7417,63.6462,63.7322,28370.0
2017-10-10 13:10:00,66.73,66.88,66.67,66.67,39626.0,63.7417,63.885,63.6844,63.6844,39626.0
2017-10-10 13:20:00,66.67,66.68,66.55,66.65,35192.0,63.6844,63.694,63.5698,63.6653,35192.0
2017-10-10 13:30:00,66.65,66.78,66.62,66.76,48556.0,63.6653,63.7895,63.6366,63.7704,48556.0
2017-10-10 13:40:00,66.75,66.81,66.69,66.71,23275.0,63.7608,63.8181,63.7035,63.7226,23275.0
2017-10-10 13:50:00,66.67,66.77,66.65,66.69,12407.0,63.6844,63.7799,63.6653,63.7035,12407.0
2017-10-10 14:00:00,66.69,66.73,66.62,66.64,17100.0,63.7035,63.7417,63.6366,63.6557,17100.0
2017-10-10 14:10:00,66.66,66.67,66.51,66.52,28357.0,63.6748,63.6844,63.5316,63.5411,28357.0
2017-10-10 14:20:00,66.53,66.68,66.52,66.67,23416.0,63.5507,63.694,63.5411,63.6844,23416.0
2017-10-10 14:30:00,66.69,66.8,66.65,66.67,79409.0,63.7035,63.8086,63.6653,63.6844,79409.0
2017-10-10 14:40:00,66.67,66.77,66.63,66.75,19110.0,63.6844,63.7799,63.6462,63.7608,19110.0
2017-10-10 14:50:00,66.76,66.77,66.63,66.67,15200.0,63.7704,63.7799,63.6462,63.6844,15200.0
2017-10-10 15:00:00,66.67,66.99,66.67,66.96,88584.0,63.6844,63.9901,63.6844,63.9614,88584.0
2017-10-10 15:10:00,66.98,66.98,66.85,66.85,29733.0,63.9805,63.9805,63.8563,63.8563,29733.0
2017-10-10 15:20:00,66.88,67.08,66.87,67.05,44002.0,63.885,64.076,63.8754,64.0474,44002.0
2017-10-10 15:30:00,67.07,67.19,66.97,66.97,56677.0,64.0665,64.1811,63.971,63.971,56677.0
2017-10-10 15:40:00,66.97,66.99,66.82,66.91,61563.0,63.971,63.9901,63.8277,63.9137,61563.0
2017-10-10 15:50:00,66.93,67.1,66.86,67.07,220682.0,63.9328,64.0951,63.8659,64.0665,220682.0
2017-10-11 09:30:00,67.17,67.48,67.05,67.08,92790.0,64.162,64.4581,64.0474,64.076,92790.0
2017-10-11 09:40:00,67.13,67.28,67.08,67.23,31034.0,64.1238,64.2671,64.076,64.2193,31034.0
2017-10-11 09:50:00,67.21,67.22,66.99,67.12,21774.0,64.2002,64.2098,63.9901,64.1142,21774.0
2017-10-11 10:00:00,67.12,67.23,67.01,67.1,35665.0,64.1142,64.2193,64.0092,64.0951,35665.0
2017-10-11 10:10:00,67.08,67.15,66.89,66.91,41999.0,64.076,64.1429,63.8945,63.9137,41999.0
2017-10-11 10:20:00,66.91,67.34,66.89,67.22,54900.0,63.9137,64.3244,63.8945,64.2098,54900.0
2017-10-11 10:30:00,67.24,67.4,67.22,67.24,29777.0,64.2289,64.3817,64.2098,64.2289,29777.0
2017-10-11 10:40:00,67.22,67.39,67.2,67.36,22311.0,64.2098,64.3722,64.1907,64.3435,22311.0
2017-10-11 10:50:00,67.34,67.4,67.21,67.21,18556.0,64.3244,64.3817,64.2002,64.2002,18556.0
2017-10-11 11:00:00,67.2,67.44,67.17,67.44,55231.0,64.1907,64.4199,64.162,64.4199,55231.0
2017-10-11 11:10:00,67.42,67.53,67.36,67.38,83995.0,64.4008,64.5059,64.3435,64.3626,83995.0
2017-10-11 11:20:00,67.37,67.43,67.21,67.25,33986.0,64.3531,64.4104,64.2002,64.2384,33986.0
2017-10-11 11:30:00,67.31,67.46,67.31,67.42,23259.0,64.2957,64.439,64.2957,64.4008,23259.0
2017-10-11 11:40:00,67.37,67.38,67.23,67.26,10755.0,64.3531,64.3626,64.2193,64.248,10755.0
2017-10-11 11:50:00,67.32,67.33,67.11,67.15,29591.0,64.3053,64.3148,64.1047,64.1429,29591.0
2017-10-11 12:00:00,67.13,67.2,67.12,67.13,16018.0,64.1238,64.1907,64.1142,64.1238,16018.0
2017-10-11 12:10:00,67.21,67.25,67.15,67.21,20425.0,64.2002,64.2384,64.1429,64.2002,20425.0
2017-10-11 12:20:00,67.2,67.42,67.2,67.36,42025.0,64.1907,64.4008,64.1907,64.3435,42025.0
2017-10-11 12:30:00,67.33,67.33,67.19,67.2,26422.0,64.3148,64.3148,64.1811,64.1907,26422.0
2017-10-11 12:40:00,67.2,67.21,67.03,67.03,32299.0,64.1907,64.2002,64.0283,64.0283,32299.0
2017-10-11 12:50:00,67.01,67.01,66.92,66.97,31362.0,64.0092,64.0092,63.9232,63.971,31362.0
2017-10-11 13:00:00,66.96,67.13,66.96,67.12,29264.0,63.9614,64.1238,63.9614,64.1142,29264.0
2017-10-11 13:10:00,67.12,67.12,66.99,67.04,17753.0,64.1142,64.1142,63.9901,64.0378,17753.0
2017-10-11 13:20:00,67.03,67.03,66.76,66.84,65330.0,64.0283,64.0283,63.7704,63.8468,65330.0
2017-10-11 13:30:00,66.82,66.98,66.82,66.94,56771.0,63.8277,63.9805,63.8277,63.9423,56771.0
2017-10-11 13:40:00,66.88,66.91,66.86,66.89,7010.0,63.885,63.9137,63.8659,63.8945,7010.0
2017-10-11 13:50:00,66.9,66.9,66.81,66.85,6164.0,63.9041,63.9041,63.8181,63.8563,6164.0
2017-10-11 14:00:00,66.82,66.97,66.82,66.97,28018.0,63.8277,63.971,63.8277,63.971,28018.0
2017-10-11 14:10:00,66.95,67.0,66.82,66.91,23355.0,63.9519,63.9996,63.8277,63.9137,23355.0
2017-10-11 14:20:00,66.91,66.91,66.57,66.77,80598.0,63.9137,63.9137,63.5889,63.7799,80598.0
2017-10-11 14:30:00,66.78,66.79,66.66,66.76,18512.0,63.7895,63.799,63.6748,63.7704,18512.0
2017-10-11 14:40:00,66.79,66.85,66.67,66.69,18585.0,63.799,63.8563,63.6844,63.7035,18585.0
2017-10-11 14:50:00,66.69,66.81,66.64,66.76,14176.0,63.7035,63.8181,63.6557,63.7704,14176.0
2017-10-11 15:00:00,66.76,66.9,66.73,66.83,10092.0,63.7704,63.9041,63.7417,63.8372,10092.0
2017-10-11 15:10:00,66.86,67.07,66.86,67.05,42146.0,63.8659,64.0665,63.8659,64.0474,42146.0
2017-10-11 15:20:00,67.06,67.12,66.85,66.86,42600.0,64.0569,64.1142,63.8563,63.8659,42600.0
2017-10-11 15:30:00,66.85,67.01,66.85,66.9,15725.0,63.8563,64.0092,63.8563,63.9041,15725.0
2017-10-11 15:40:00,66.9,67.02,66.89,67.02,37601.0,63.9041,64.0187,63.8945,64.0187,37601.0
2017-10-11 15:50:00,67.02,67.02,66.84,66.93,99629.0,64.0187,64.0187,63.8468,63.9328,99629.0
2017-10-12 09:30:00,66.59,66.89,66.45,66.59,157017.0,63.608,63.8945,63.4742,63.608,157017.0
2017-10-12 09:40:00,66.6,66.69,66.14,66.28,245903.0,63.6175,63.7035,63.1781,63.3119,245903.0
2017-10-12 09:50:00,66.26,66.27,65.99,66.21,210933.0,63.2928,63.3023,63.0348,63.245,210933.0
2017-10-12 10:00:00,66.21,66.3,65.99,66.27,93883.0,63.245,63.331,63.0348,63.3023,93883.0
2017-10-12 10:10:00,66.33,67.03,66.28,66.88,213282.0,63.3596,64.0283,63.3119,63.885,213282.0
2017-10-12 10:20:00,66.88,67.14,66.88,66.89,61853.0,63.885,64.1334,63.885,63.8945,61853.0
2017-10-12 10:30:00,66.89,67.03,66.82,66.94,79254.0,63.8945,64.0283,63.8277,63.9423,79254.0
2017-10-12 10:40:00,66.94,67.03,66.89,66.98,24447.0,63.9423,64.0283,63.8945,63.9805,24447.0
2017-10-12 10:50:00,66.96,66.99,66.88,66.94,12361.0,63.9614,63.9901,63.885,63.9423,12361.0
2017-10-12 11:00:00,66.97,67.22,66.96,67.21,51620.0,63.971,64.2098,63.9614,64.2002,51620.0
2017-10-12 11:10:00,67.2,67.28,67.14,67.15,43795.0,64.1907,64.2671,64.1334,64.1429,43795.0
2017-10-12 11:20:00,67.14,67.22,67.11,67.15,19988.0,64.1334,64.2098,64.1047,64.1429,19988.0
2017-10-12 11:30:00,67.16,67.17,66.91,66.94,20520.0,64.1525,64.162,63.9137,63.9423,20520.0
2017-10-12 11:40:00,66.98,67.05,66.85,66.92,35588.0,63.9805,64.0474,63.8563,63.9232,35588.0
2017-10-12 11:50:00,66.95,66.99,66.84,66.87,26791.0,63.9519,63.9901,63.8468,63.8754,26791.0
2017-10-12 12:00:00,66.88,66.93,66.86,66.91,23104.0,63.885,63.9328,63.8659,63.9137,23104.0
2017-10-12 12:10:00,66.91,67.04,66.9,67.0,13908.0,63.9137,64.0378,63.9041,63.9996,13908.0
2017-10-12 12:20:00,67.01,67.04,66.97,66.99,8753.0,64.0092,64.0378,63.971,63.9901,8753.0
2017-10-12 12:30:00,66.95,66.97,66.84,66.89,6002.0,63.9519,63.971,63.8468,63.8945,6002.0
2017-10-12 12:40:00,66.91,66.93,66.66,66.73,23952.0,63.9137,63.9328,63.6748,63.7417,23952.0
2017-10-12 12:50:00,66.74,66.8,66.74,66.76,9958.0,63.7513,63.8086,63.7513,63.7704,9958.0
2017-10-12 13:00:00,66.76,66.82,66.76,66.82,6624.0,63.7704,63.8277,63.7704,63.8277,6624.0
2017-10-12 13:10:00,66.83,66.88,66.78,66.85,45803.0,63.8372,63.885,63.7895,63.8563,45803.0
2017-10-12 13:20:00,66.85,66.88,66.83,66.86,7924.0,63.8563,63.885,63.8372,63.8659,7924.0
2017-10-12 13:30:00,66.9,67.07,66.88,67.05,35216.0,63.9041,64.0665,63.885,64.0474,35216.0
2017-10-12 13:40:00,67.06,67.06,66.92,66.93,12464.0,64.0569,64.0569,63.9232,63.9328,12464.0
2017-10-12 13:50:00,66.9,66.96,66.87,66.89,7713.0,63.9041,63.9614,63.8754,63.8945,7713.0
2017-10-12 14:00:00,66.94,67.05,66.94,67.0,8204.0,63.9423,64.0474,63.9423,63.9996,8204.0
2017-10-12 14:10:00,66.96,67.07,66.91,66.93,16984.0,63.9614,64.0665,63.9137,63.9328,16984.0
2017-10-12 14:20:00,66.93,66.95,66.88,66.89,3443.0,63.9328,63.9519,63.885,63.8945,3443.0
2017-10-12 14:30:00,66.86,66.87,66.76,66.86,25059.0,63.8659,63.8754,63.7704,63.8659,25059.0
2017-10-12 14:40:00,66.86,66.87,66.78,66.78,37952.0,63.8659,63.8754,63.7895,63.7895,37952.0
2017-10-12 14:50:00,66.8,66.85,66.67,66.85,39307.0,63.8086,63.8563,63.6844,63.8563,39307.0
2017-10-12 15:00:00,66.89,66.97,66.88,66.93,35584.0,63.8945,63.971,63.885,63.9328,35584.0
2017-10-12 15:10:00,66.96,67.05,66.95,66.98,23065.0,63.9614,64.0474,63.9519,63.9805,23065.0
2017-10-12 15:20:00,66.98,67.0,66.93,66.93,54051.0,63.9805,63.9996,63.9328,63.9328,54051.0
2017-10-12 15:30:00,66.94,67.01,66.88,66.88,16562.0,63.9423,64.0092,63.885,63.885,16562.0
2017-10-12 15:40:00,66.84,66.9,66.76,66.77,67631.0,63.8468,63.9041,63.7704,63.7799,67631.0
2017-10-12 15:50:00,66.77,66.81,66.51,66.74,235400.0,63.7799,63.8181,63.5316,63.7513,235400.0
2017-10-13 09:30:00,67.17,67.17,66.5,66.8,253416.0,64.162,64.162,63.522,63.8086,253416.0
2017-10-13 09:40:00,66.75,66.81,66.37,66.44,204713.0,63.7608,63.8181,63.3978,63.4647,204713.0
2017-10-13 09:50:00,66.42,66.66,66.24,66.5,144383.0,63.4456,63.6748,63.2737,63.522,144383.0
2017-10-13 10:00:00,66.55,66.77,66.49,66.77,115812.0,63.5698,63.7799,63.5125,63.7799,115812.0
2017-10-13 10:10:00,66.8,66.96,66.7,66.96,106210.0,63.8086,63.9614,63.7131,63.9614,106210.0
2017-10-13 10:20:00,66.95,67.16,66.94,67.16,90749.0,63.9519,64.1525,63.9423,64.1525,90749.0
2017-10-13 10:30:00,67.17,67.24,67.03,67.09,76021.0,64.162,64.2289,64.0283,64.0856,76021.0
2017-10-13 10:40:00,67.09,67.2,67.0,67.1,72468.0,64.0856,64.1907,63.9996,64.0951,72468.0
2017-10-13 10:50:00,67.12,67.12,66.93,67.02,47957.0,64.1142,64.1142,63.9328,64.0187,47957.0
2017-10-13 11:00:00,67.04,67.15,67.01,67.09,43540.0,64.0378,64.1429,64.0092,64.0856,43540.0
2017-10-13 11:10:00,67.07,67.16,67.06,67.12,13309.0,64.0665,64.1525,64.0569,64.1142,13309.0
2017-10-13 11:20:00,67.1,67.14,67.04,67.04,20341.0,64.0951,64.1334,64.0378,64.0378,20341.0
2017-10-13 11:30:00,67.04,67.05,66.65,66.72,138936.0,64.0378,64.0474,63.6653,63.7322,138936.0
2017-10-13 11:40:00,66.72,66.86,66.72,66.81,40796.0,63.7322,63.8659,63.7322,63.8181,40796.0
2017-10-13 11:50:00,66.82,66.85,66.76,66.78,39375.0,63.8277,63.8563,63.7704,63.7895,39375.0
2017-10-13 12:00:00,66.75,66.75,66.65,66.66,23909.0,63.7608,63.7608,63.6653,63.6748,23909.0
2017-10-13 12:10:00,66.65,66.74,66.53,66.73,52155.0,63.6653,63.7513,63.5507,63.7417,52155.0
2017-10-13 12:20:00,66.73,66.88,66.72,66.81,23785.0,63.7417,63.885,63.7322,63.8181,23785.0
2017-10-13 12:30:00,66.8,66.81,66.66,66.7,22916.0,63.8086,63.8181,63.6748,63.7131,22916.0
2017-10-13 12:40:00,66.72,66.81,66.71,66.73,18843.0,63.7322,63.8181,63.7226,63.7417,18843.0
2017-10-13 12:50:00,66.74,66.8,66.72,66.79,47332.0,63.7513,63.8086,63.7322,63.799,47332.0
2017-10-13 13:00:00,66.79,66.86,66.73,66.77,34303.0,63.799,63.8659,63.7417,63.7799,34303.0
2017-10-13 13:10:00,66.75,66.75,66.6,66.62,29504.0,63.7608,63.7608,63.6175,63.6366,29504.0
2017-10-13 13:20:00,66.61,66.86,66.61,66.86,26618.0,63.6271,63.8659,63.6271,63.8659,26618.0
2017-10-13 13:30:00,66.86,66.91,66.8,66.8,31312.0,63.8659,63.9137,63.8086,63.8086,31312.0
2017-10-13 13:40:00,66.8,66.8,66.74,66.77,18569.0,63.8086,63.8086,63.7513,63.7799,18569.0
2017-10-13 13:50:00,66.77,66.78,66.6,66.65,51836.0,63.7799,63.7895,63.6175,63.6653,51836.0
2017-10-13 14:00:00,66.65,66.71,66.61,66.61,22696.0,63.6653,63.7226,63.6271,63.6271,22696.0
2017-10-13 14:10:00,66.63,66.68,66.58,66.59,23627.0,63.6462,63.694,63.5984,63.608,23627.0
2017-10-13 14:20:00,66.59,66.61,66.53,66.55,39620.0,63.608,63.6271,63.5507,63.5698,39620.0
2017-10-13 14:30:00,66.55,66.6,66.53,66.55,26202.0,63.5698,63.6175,63.5507,63.5698,26202.0
2017-10-13 14:40:00,66.55,66.67,66.52,66.64,48434.0,63.5698,63.6844,63.5411,63.6557,48434.0
2017-10-13 14:50:00,66.63,66.75,66.61,66.74,39635.0,63.6462,63.7608,63.6271,63.7513,39635.0
2017-10-13 15:00:00,66.73,66.85,66.72,66.83,64865.0,63.7417,63.8563,63.7322,63.8372,64865.0
2017-10-13 15:10:00,66.84,66.84,66.62,66.62,22729.0,63.8468,63.8468,63.6366,63.6366,22729.0
2017-10-13 15:20:00,66.64,66.68,66.6,66.63,37835.0,63.6557,63.694,63.6175,63.6462,37835.0
2017-10-13 15:30:00,66.64,66.64,66.47,66.53,80206.0,63.6557,63.6557,63.4934,63.5507,80206.0
2017-10-13 15:40:00,66.54,66.54,66.38,66.45,157479.0,63.5602,63.5602,63.4074,63.4742,157479.0
2017-10-13 15:50:00,66.45,66.46,66.29,66.4,219466.0,63.4742,63.4838,63.3214,63.4265,219466.0
2017-10-16 09:30:00,66.74,67.05,66.6,66.76,185352.0,63.7513,64.0474,63.6175,63.7704,185352.0
2017-10-16 09:40:00,66.72,67.05,66.71,67.04,114210.0,63.7322,64.0474,63.7226,64.0378,114210.0
2017-10-16 09:50:00,67.04,67.44,67.0,67.41,186372.0,64.0378,64.4199,63.9996,64.3913,186372.0
2017-10-16 10:00:00,67.42,67.7,67.41,67.42,213137.0,64.4008,64.6683,64.3913,64.4008,213137.0
2017-10-16 10:10:00,67.41,67.48,67.28,67.32,58147.0,64.3913,64.4581,64.2671,64.3053,58147.0
2017-10-16 10:20:00,67.3,67.31,66.78,66.84,248038.0,64.2862,64.2957,63.7895,63.8468,248038.0
2017-10-16 10:30:00,66.84,66.9,66.68,66.82,102355.0,63.8468,63.9041,63.694,63.8277,102355.0
2017-10-16 10:40:00,66.8,66.88,66.56,66.67,103102.0,63.8086,63.885,63.5793,63.6844,103102.0
2017-10-16 10:50:00,66.68,66.76,66.39,66.46,139254.0,63.694,63.7704,63.4169,63.4838,139254.0
2017-10-16 11:00:00,66.47,66.62,66.45,66.61,72028.0,63.4934,63.6366,63.4742,63.6271,72028.0
2017-10-16 11:10:00,66.61,66.61,66.27,66.38,87972.0,63.6271,63.6271,63.3023,63.4074,87972.0
2017-10-16 11:20:00,66.36,66.57,66.36,66.57,93846.0,63.3883,63.5889,63.3883,63.5889,93846.0
2017-10-16 11:30:00,66.58,66.69,66.51,66.54,76066.0,63.5984,63.7035,63.5316,63.5602,76066.0
2017-10-16 11:40:00,66.53,66.53,66.37,66.46,69853.0,63.5507,63.5507,63.3978,63.4838,69853.0
2017-10-16 11:50:00,66.46,66.53,66.3,66.33,78401.0,63.4838,63.5507,63.331,63.3596,78401.0
2017-10-16 12:00:00,66.33,66.41,66.27,66.34,84663.0,63.3596,63.436,63.3023,63.3692,84663.0
2017-10-16 12:10:00,66.34,66.37,66.1,66.13,122865.0,63.3692,63.3978,63.1399,63.1686,122865.0
2017-10-16 12:20:00,66.12,66.18,65.97,66.14,98343.0,63.159,63.2163,63.0157,63.1781,98343.0
2017-10-16 12:30:00,66.13,66.15,66.09,66.1,19946.0,63.1686,63.1877,63.1304,63.1399,19946.0
2017-10-16 12:40:00,66.12,66.15,66.02,66.1,24323.0,63.159,63.1877,63.0635,63.1399,24323.0
2017-10-16 12:50:00,66.11,66.18,66.08,66.11,62077.0,63.1495,63.2163,63.1208,63.1495,62077.0
2017-10-16 13:00:00,66.11,66.11,66.02,66.03,20950.0,63.1495,63.1495,63.0635,63.0731,20950.0
2017-10-16 13:10:00,66.03,66.17,66.01,66.17,27724.0,63.0731,63.2068,63.054,63.2068,27724.0
2017-10-16 13:20:00,66.14,66.26,66.06,66.26,45240.0,63.1781,63.2928,63.1017,63.2928,45240.0
2017-10-16 13:30:00,66.27,66.57,66.25,66.41,135267.0,63.3023,63.5889,63.2832,63.436,135267.0
2017-10-16 13:40:00,66.42,66.45,66.38,66.42,17012.0,63.4456,63.4742,63.4074,63.4456,17012.0
2017-10-16 13:50:00,66.42,66.42,66.23,66.23,52643.0,63.4456,63.4456,63.2641,63.2641,52643.0
2017-10-16 14:00:00,66.27,66.35,66.25,66.27,28404.0,63.3023,63.3787,63.2832,63.3023,28404.0
2017-10-16 14:10:00,66.28,66.33,66.22,66.22,43608.0,63.3119,63.3596,63.2545,63.2545,43608.0
2017-10-16 14:20:00,66.22,66.26,66.13,66.2,40239.0,63.2545,63.2928,63.1686,63.2354,40239.0
2017-10-16 14:30:00,66.19,66.19,66.07,66.11,31215.0,63.2259,63.2259,63.1113,63.1495,31215.0
2017-10-16 14:40:00,66.12,66.16,66.05,66.08,26131.0,63.159,63.1972,63.0922,63.1208,26131.0
2017-10-16 14:50:00,66.07,66.13,66.07,66.11,10482.0,63.1113,63.1686,63.1113,63.1495,10482.0
2017-10-16 15:00:00,66.11,66.29,66.1,66.24,54222.0,63.1495,63.3214,63.1399,63.2737,54222.0
2017-10-16 15:10:00,66.25,66.33,66.2,66.25,58999.0,63.2832,63.3596,63.2354,63.2832,58999.0
2017-10-16 15:20:00,66.27,66.32,66.23,66.28,40350.0,63.3023,63.3501,63.2641,63.3119,40350.0
2017-10-16 15:30:00,66.28,66.43,66.27,66.38,86692.0,63.3119,63.4551,63.3023,63.4074,86692.0
2017-10-16 15:40:00,66.38,66.43,66.29,66.33,59228.0,63.4074,63.4551,63.3214,63.3596,59228.0
2017-10-16 15:50:00,66.33,66.38,66.26,66.27,250905.0,63.3596,63.4074,63.2928,63.3023,250905.0
2017-10-17 09:30:00,66.28,66.49,66.1,66.46,135246.0,63.3119,63.5125,63.1399,63.4838,135246.0
2017-10-17 09:40:00,66.5,66.52,66.28,66.3,69364.0,63.522,63.5411,63.3119,63.331,69364.0
2017-10-17 09:50:00,66.3,66.5,66.27,66.48,57696.0,63.331,63.522,63.3023,63.5029,57696.0
2017-10-17 10:00:00,66.5,66.86,66.5,66.62,127246.0,63.522,63.8659,63.522,63.6366,127246.0
2017-10-17 10:10:00,66.61,66.67,66.54,66.58,58631.0,63.6271,63.6844,63.5602,63.5984,58631.0
2017-10-17 10:20:00,66.56,66.58,66.4,66.48,28720.0,63.5793,63.5984,63.4265,63.5029,28720.0
2017-10-17 10:30:00,66.47,66.59,66.4,66.48,25924.0,63.4934,63.608,63.4265,63.5029,25924.0
2017-10-17 10:40:00,66.43,66.43,65.88,66.07,210841.0,63.4551,63.4551,62.9298,63.1113,210841.0
2017-10-17 10:50:00,66.08,66.37,66.01,66.37,89557.0,63.1208,63.3978,63.054,63.3978,89557.0
2017-10-17 11:00:00,66.36,66.91,66.33,66.9,198878.0,63.3883,63.9137,63.3596,63.9041,198878.0
2017-10-17 11:10:00,66.91,66.94,66.73,66.81,55082.0,63.9137,63.9423,63.7417,63.8181,55082.0
2017-10-17 11:20:00,66.76,66.81,66.68,66.74,52125.0,63.7704,63.8181,63.694,63.7513,52125.0
2017-10-17 11:30:00,66.74,66.8,66.45,66.48,113711.0,63.7513,63.8086,63.4742,63.5029,113711.0
2017-10-17 11:40:00,66.48,66.57,66.43,66.55,54713.0,63.5029,63.5889,63.4551,63.5698,54713.0
2017-10-17 11:50:00,66.56,66.68,66.54,66.67,14945.0,63.5793,63.694,63.5602,63.6844,14945.0
2017-10-17 12:00:00,66.62,66.66,66.53,66.59,18225.0,63.6366,63.6748,63.5507,63.608,18225.0
2017-10-17 12:10:00,66.59,66.62,66.48,66.51,14863.0,63.608,63.6366,63.5029,63.5316,14863.0
2017-10-17 12:20:00,66.49,66.52,66.43,66.46,17598.0,63.5125,63.5411,63.4551,63.4838,17598.0
2017-10-17 12:30:00,66.46,66.47,66.27,66.36,55756.0,63.4838,63.4934,63.3023,63.3883,55756.0
2017-10-17 12:40:00,66.37,66.38,66.28,66.29,41389.0,63.3978,63.4074,63.3119,63.3214,41389.0
2017-10-17 12:50:00,66.3,66.32,66.21,66.23,21149.0,63.331,63.3501,63.245,63.2641,21149.0
2017-10-17 13:00:00,66.22,66.24,66.14,66.18,16322.0,63.2545,63.2737,63.1781,63.2163,16322.0
2017-10-17 13:10:00,66.14,66.2,66.1,66.2,17403.0,63.1781,63.2354,63.1399,63.2354,17403.0
2017-10-17 13:20:00,66.21,66.34,66.19,66.21,33814.0,63.245,63.3692,63.2259,63.245,33814.0
2017-10-17 13:30:00,66.19,66.21,65.99,66.02,61187.0,63.2259,63.245,63.0348,63.0635,61187.0
2017-10-17 13:40:00,66.02,66.02,65.54,65.55,142845.0,63.0635,63.0635,62.605,62.6146,142845.0
2017-10-17 13:50:00,65.54,65.68,65.53,65.59,57854.0,62.605,62.7387,62.5954,62.6528,57854.0
2017-10-17 14:00:00,65.62,65.76,65.6,65.63,80013.0,62.6814,62.8151,62.6623,62.691,80013.0
2017-10-17 14:10:00,65.61,65.9,65.61,65.89,45923.0,62.6719,62.9489,62.6719,62.9393,45923.0
2017-10-17 14:20:00,65.88,65.88,65.68,65.82,35590.0,62.9298,62.9298,62.7387,62.8725,35590.0
2017-10-17 14:30:00,65.8,65.8,65.65,65.69,26952.0,62.8534,62.8534,62.7101,62.7483,26952.0
2017-10-17 14:40:00,65.63,65.86,65.63,65.86,63441.0,62.691,62.9107,62.691,62.9107,63441.0
2017-10-17 14:50:00,65.86,65.89,65.81,65.81,51298.0,62.9107,62.9393,62.8629,62.8629,51298.0
2017-10-17 15:00:00,65.81,65.82,65.67,65.68,61685.0,62.8629,62.8725,62.7292,62.7387,61685.0
2017-10-17 15:10:00,65.7,65.71,65.37,65.45,189128.0,62.7578,62.7674,62.4426,62.519,189128.0
2017-10-17 15:20:00,65.43,65.56,65.28,65.3,66852.0,62.4999,62.6241,62.3566,62.3757,66852.0
2017-10-17 15:30:00,65.29,65.71,65.29,65.55,90015.0,62.3662,62.7674,62.3662,62.6146,90015.0
2017-10-17 15:40:00,65.55,65.6,65.48,65.57,19025.0,62.6146,62.6623,62.5477,62.6337,19025.0
2017-10-17 15:50:00,65.58,65.69,65.53,65.63,164178.0,62.6432,62.7483,62.5954,62.691,164178.0
2017-10-18 09:30:00,66.58,66.7,66.36,66.42,196320.0,63.5984,63.7131,63.3883,63.4456,196320.0
2017-10-18 09:40:00,66.39,66.67,66.3,66.6,88896.0,63.4169,63.6844,63.331,63.6175,88896.0
2017-10-18 09:50:00,66.6,66.67,66.5,66.61,113161.0,63.6175,63.6844,63.522,63.6271,113161.0
2017-10-18 10:00:00,66.62,66.66,66.25,66.26,62315.0,63.6366,63.6748,63.2832,63.2928,62315.0
2017-10-18 10:10:00,66.25,66.34,66.08,66.27,103623.0,63.2832,63.3692,63.1208,63.3023,103623.0
2017-10-18 10:20:00,66.29,66.3,66.05,66.2,61566.0,63.3214,63.331,63.0922,63.2354,61566.0
2017-10-18 10:30:00,66.23,66.38,66.16,66.17,60951.0,63.2641,63.4074,63.1972,63.2068,60951.0
2017-10-18 10:40:00,66.17,66.38,66.11,66.31,37138.0,63.2068,63.4074,63.1495,63.3405,37138.0
2017-10-18 10:50:00,66.3,66.48,66.3,66.44,52877.0,63.331,63.5029,63.331,63.4647,52877.0
2017-10-18 11:00:00,66.45,66.55,66.44,66.46,45856.0,63.4742,63.5698,63.4647,63.4838,45856.0
2017-10-18 11:10:00,66.43,66.46,66.12,66.24,36348.0,63.4551,63.4838,63.159,63.2737,36348.0
2017-10-18 11:20:00,66.25,66.33,66.16,66.27,46310.0,63.2832,63.3596,63.1972,63.3023,46310.0
2017-10-18 11:30:00,66.36,66.4,66.21,66.28,36929.0,63.3883,63.4265,63.245,63.3119,36929.0
2017-10-18 11:40:00,66.27,66.51,66.27,66.44,57913.0,63.3023,63.5316,63.3023,63.4647,57913.0
2017-10-18 11:50:00,66.44,66.52,66.41,66.51,37354.0,63.4647,63.5411,63.436,63.5316,37354.0
2017-10-18 12:00:00,66.51,66.78,66.51,66.73,105941.0,63.5316,63.7895,63.5316,63.7417,105941.0
2017-10-18 12:10:00,66.73,66.77,66.65,66.75,54645.0,63.7417,63.7799,63.6653,63.7608,54645.0
2017-10-18 12:20:00,66.76,66.85,66.71,66.73,67762.0,63.7704,63.8563,63.7226,63.7417,67762.0
2017-10-18 12:30:00,66.71,66.83,66.71,66.81,59975.0,63.7226,63.8372,63.7226,63.8181,59975.0
2017-10-18 12:40:00,66.8,66.91,66.7,66.85,212073.0,63.8086,63.9137,63.7131,63.8563,212073.0
2017-10-18 12:50:00,66.84,66.98,66.82,66.83,104331.0,63.8468,63.9805,63.8277,63.8372,104331.0
2017-10-18 13:00:00,66.88,66.99,66.81,66.97,25034.0,63.885,63.9901,63.8181,63.971,25034.0
2017-10-18 13:10:00,66.94,67.02,66.92,66.99,49035.0,63.9423,64.0187,63.9232,63.9901,49035.0
2017-10-18 13:20:00,66.96,67.01,66.95,67.01,15081.0,63.9614,64.0092,63.9519,64.0092,15081.0
2017-10-18 13:30:00,66.99,67.07,66.93,66.93,40008.0,63.9901,64.0665,63.9328,63.9328,40008.0
2017-10-18 13:40:00,66.94,67.08,66.94,67.06,37857.0,63.9423,64.076,63.9423,64.0569,37857.0
2017-10-18 13:50:00,67.09,67.09,66.95,66.95,18866.0,64.0856,64.0856,63.9519,63.9519,18866.0
2017-10-18 14:00:00,66.95,67.1,66.95,67.06,35558.0,63.9519,64.0951,63.9519,64.0569,35558.0
2017-10-18 14:10:00,67.04,67.09,66.97,66.99,24478.0,64.0378,64.0856,63.971,63.9901,24478.0
2017-10-18 14:20:00,66.97,67.02,66.92,67.02,31541.0,63.971,64.0187,63.9232,64.0187,31541.0
2017-10-18 14:30:00,66.98,67.03,66.97,67.02,10000.0,63.9805,64.0283,63.971,64.0187,10000.0
2017-10-18 14:40:00,67.05,67.06,66.93,66.99,24159.0,64.0474,64.0569,63.9328,63.9901,24159.0
2017-10-18 14:50:00,66.98,67.0,66.93,66.93,14969.0,63.9805,63.9996,63.9328,63.9328,14969.0
2017-10-18 15:00:00,66.96,67.0,66.92,66.97,15642.0,63.9614,63.9996,63.9232,63.971,15642.0
2017-10-18 15:10:00,66.95,66.97,66.89,66.96,21096.0,63.9519,63.971,63.8945,63.9614,21096.0
2017-10-18 15:20:00,66.96,67.0,66.93,67.0,18189.0,63.9614,63.9996,63.9328,63.9996,18189.0
2017-10-18 15:30:00,66.98,67.03,66.92,66.98,36580.0,63.9805,64.0283,63.9232,63.9805,36580.0
2017-10-18 15:40:00,67.0,67.0,66.8,66.89,64627.0,63.9996,63.9996,63.8086,63.8945,64627.0
2017-10-18 15:50:00,66.87,66.87,66.55,66.57,174523.0,63.8754,63.8754,63.5698,63.5889,174523.0
2017-10-19 09:30:00,65.55,65.95,65.36,65.44,269063.0,62.6146,62.9966,62.4331,62.5095,269063.0
2017-10-19 09:40:00,65.4,65.4,65.15,65.21,212601.0,62.4713,62.4713,62.2325,62.2898,212601.0
2017-10-19 09:50:00,65.21,65.34,65.05,65.25,203483.0,62.2898,62.414,62.1369,62.328,203483.0
2017-10-19 10:00:00,65.2,65.27,64.86,64.89,162165.0,62.2802,62.3471,61.9555,61.9841,162165.0
2017-10-19 10:10:00,64.92,65.36,64.78,65.29,208235.0,62.0128,62.4331,61.879,62.3662,208235.0
2017-10-19 10:20:00,65.35,65.54,65.31,65.5,122374.0,62.4235,62.605,62.3853,62.5668,122374.0
2017-10-19 10:30:00,65.51,65.53,65.3,65.49,61237.0,62.5763,62.5954,62.3757,62.5572,61237.0
2017-10-19 10:40:00,65.42,65.48,65.3,65.45,95380.0,62.4904,62.5477,62.3757,62.519,95380.0
2017-10-19 10:50:00,65.45,65.88,65.45,65.7,87593.0,62.519,62.9298,62.519,62.7578,87593.0
2017-10-19 11:00:00,65.76,65.78,65.48,65.59,63743.0,62.8151,62.8343,62.5477,62.6528,63743.0
2017-10-19 11:10:00,65.58,65.62,65.53,65.6,35439.0,62.6432,62.6814,62.5954,62.6623,35439.0
2017-10-19 11:20:00,65.59,65.65,65.47,65.54,50204.0,62.6528,62.7101,62.5381,62.605,50204.0
2017-10-19 11:30:00,65.53,65.63,65.47,65.52,21075.0,62.5954,62.691,62.5381,62.5859,21075.0
2017-10-19 11:40:00,65.45,65.48,65.11,65.19,86719.0,62.519,62.5477,62.1943,62.2707,86719.0
2017-10-19 11:50:00,65.19,65.25,65.02,65.08,43430.0,62.2707,62.328,62.1083,62.1656,43430.0
2017-10-19 12:00:00,65.1,65.11,64.98,65.06,60418.0,62.1847,62.1943,62.0701,62.1465,60418.0
2017-10-19 12:10:00,65.06,65.26,65.05,65.26,56465.0,62.1465,62.3375,62.1369,62.3375,56465.0
2017-10-19 12:20:00,65.24,65.29,65.18,65.26,59585.0,62.3184,62.3662,62.2611,62.3375,59585.0
2017-10-19 12:30:00,65.27,65.36,65.26,65.26,41988.0,62.3471,62.4331,62.3375,62.3375,41988.0
2017-10-19 12:40:00,65.23,65.28,65.17,65.26,23656.0,62.3089,62.3566,62.2516,62.3375,23656.0
2017-10-19 12:50:00,65.28,65.38,65.28,65.37,25235.0,62.3566,62.4522,62.3566,62.4426,25235.0
2017-10-19 13:00:00,65.36,65.63,65.36,65.56,39906.0,62.4331,62.691,62.4331,62.6241,39906.0
2017-10-19 13:10:00,65.57,65.62,65.54,65.62,62363.0,62.6337,62.6814,62.605,62.6814,62363.0
2017-10-19 13:20:00,65.62,66.0,65.61,65.93,117610.0,62.6814,63.0444,62.6719,62.9775,117610.0
2017-10-19 13:30:00,65.93,65.93,65.71,65.88,31941.0,62.9775,62.9775,62.7674,62.9298,31941.0
2017-10-19 13:40:00,65.89,66.08,65.86,66.0,63890.0,62.9393,63.1208,62.9107,63.0444,63890.0
2017-10-19 13:50:00,66.0,66.0,65.8,65.84,25622.0,63.0444,63.0444,62.8534,62.8916,25622.0
2017-10-19 14:00:00,65.83,65.9,65.81,65.83,13674.0,62.882,62.9489,62.8629,62.882,13674.0
2017-10-19 14:10:00,65.85,65.96,65.85,65.93,19528.0,62.9011,63.0062,62.9011,62.9775,19528.0
2017-10-19 14:20:00,65.93,65.94,65.84,65.93,20113.0,62.9775,62.9871,62.8916,62.9775,20113.0
2017-10-19 14:30:00,65.93,66.31,65.93,66.13,116890.0,62.9775,63.3405,62.9775,63.1686,116890.0
2017-10-19 14:40:00,66.15,66.26,66.14,66.21,35086.0,63.1877,63.2928,63.1781,63.245,35086.0
2017-10-19 14:50:00,66.2,66.22,66.07,66.08,40443.0,63.2354,63.2545,63.1113,63.1208,40443.0
2017-10-19 15:00:00,66.08,66.12,66.03,66.03,42681.0,63.1208,63.159,63.0731,63.0731,42681.0
2017-10-19 15:10:00,66.05,66.17,66.04,66.15,20703.0,63.0922,63.2068,63.0826,63.1877,20703.0
2017-10-19 15:20:00,66.14,66.17,66.1,66.14,38070.0,63.1781,63.2068,63.1399,63.1781,38070.0
2017-10-19 15:30:00,66.13,66.16,66.04,66.05,32621.0,63.1686,63.1972,63.0826,63.0922,32621.0
2017-10-19 15:40:00,66.05,66.17,66.01,66.13,112310.0,63.0922,63.2068,63.054,63.1686,112310.0
2017-10-19 15:50:00,66.14,66.32,66.08,66.3,87186.0,63.1781,63.3501,63.1208,63.331,87186.0
2017-10-20 09:30:00,67.5,67.6,67.03,67.08,360781.0,64.4772,64.5728,64.0283,64.076,360781.0
2017-10-20 09:40:00,67.04,67.25,67.04,67.2,142658.0,64.0378,64.2384,64.0378,64.1907,142658.0
2017-10-20 09:50:00,67.19,67.36,67.13,67.27,75454.0,64.1811,64.3435,64.1238,64.2575,75454.0
2017-10-20 10:00:00,67.25,67.48,67.24,67.36,118096.0,64.2384,64.4581,64.2289,64.3435,118096.0
2017-10-20 10:10:00,67.35,67.57,67.35,67.38,72416.0,64.3339,64.5441,64.3339,64.3626,72416.0
2017-10-20 10:20:00,67.38,67.39,67.17,67.18,130405.0,64.3626,64.3722,64.162,64.1716,130405.0
2017-10-20 10:30:00,67.18,67.32,67.13,67.3,77569.0,64.1716,64.3053,64.1238,64.2862,77569.0
2017-10-20 10:40:00,67.28,67.29,67.17,67.2,30757.0,64.2671,64.2766,64.162,64.1907,30757.0
2017-10-20 10:50:00,67.22,67.4,67.18,67.35,79841.0,64.2098,64.3817,64.1716,64.3339,79841.0
2017-10-20 11:00:00,67.36,67.45,67.34,67.39,46990.0,64.3435,64.4295,64.3244,64.3722,46990.0
2017-10-20 11:10:00,67.4,67.44,67.3,67.35,42561.0,64.3817,64.4199,64.2862,64.3339,42561.0
2017-10-20 11:20:00,67.33,67.35,67.28,67.28,17076.0,64.3148,64.3339,64.2671,64.2671,17076.0
2017-10-20 11:30:00,67.3,67.38,67.22,67.38,25138.0,64.2862,64.3626,64.2098,64.3626,25138.0
2017-10-20 11:40:00,67.36,67.46,67.35,67.43,44578.0,64.3435,64.439,64.3339,64.4104,44578.0
2017-10-20 11:50:00,67.43,67.48,67.37,67.48,27231.0,64.4104,64.4581,64.3531,64.4581,27231.0
2017-10-20 12:00:00,67.48,67.5,67.4,67.43,13417.0,64.4581,64.4772,64.3817,64.4104,13417.0
2017-10-20 12:10:00,67.4,67.42,67.37,67.41,19508.0,64.3817,64.4008,64.3531,64.3913,19508.0
2017-10-20 12:20:00,67.39,67.43,67.37,67.38,25065.0,64.3722,64.4104,64.3531,64.3626,25065.0
2017-10-20 12:30:00,67.35,67.45,67.35,67.42,15363.0,64.3339,64.4295,64.3339,64.4008,15363.0
2017-10-20 12:40:00,67.41,67.48,67.4,67.4,8414.0,64.3913,64.4581,64.3817,64.3817,8414.0
2017-10-20 12:50:00,67.39,67.45,67.35,67.36,17940.0,64.3722,64.4295,64.3339,64.3435,17940.0
2017-10-20 13:00:00,67.37,67.4,67.31,67.37,38726.0,64.3531,64.3817,64.2957,64.3531,38726.0
2017-10-20 13:10:00,67.41,67.6,67.41,67.5,130159.0,64.3913,64.5728,64.3913,64.4772,130159.0
2017-10-20 13:20:00,67.52,67.56,67.51,67.55,20033.0,64.4963,64.5345,64.4868,64.525,20033.0
2017-10-20 13:30:00,67.54,67.54,67.48,67.49,21146.0,64.5154,64.5154,64.4581,64.4677,21146.0
2017-10-20 13:40:00,67.49,67.55,67.39,67.4,36964.0,64.4677,64.525,64.3722,64.3817,36964.0
2017-10-20 13:50:00,67.39,67.4,67.29,67.33,43205.0,64.3722,64.3817,64.2766,64.3148,43205.0
2017-10-20 14:00:00,67.34,67.42,67.34,67.34,51682.0,64.3244,64.4008,64.3244,64.3244,51682.0
2017-10-20 14:10:00,67.33,67.42,67.29,67.42,51293.0,64.3148,64.4008,64.2766,64.4008,51293.0
2017-10-20 14:20:00,67.41,67.47,67.37,67.46,28864.0,64.3913,64.4486,64.3531,64.439,28864.0
2017-10-20 14:30:00,67.48,67.5,67.43,67.46,37102.0,64.4581,64.4772,64.4104,64.439,37102.0
2017-10-20 14:40:00,67.47,67.47,67.31,67.34,38518.0,64.4486,64.4486,64.2957,64.3244,38518.0
2017-10-20 14:50:00,67.31,67.31,67.18,67.19,96737.0,64.2957,64.2957,64.1716,64.1811,96737.0
2017-10-20 15:00:00,67.2,67.34,67.19,67.34,47913.0,64.1907,64.3244,64.1811,64.3244,47913.0
2017-10-20 15:10:00,67.31,67.33,67.27,67.31,30272.0,64.2957,64.3148,64.2575,64.2957,30272.0
2017-10-20 15:20:00,67.29,67.3,67.2,67.23,41780.0,64.2766,64.2862,64.1907,64.2193,41780.0
2017-10-20 15:30:00,67.24,67.25,67.19,67.19,42632.0,64.2289,64.2384,64.1811,64.1811,42632.0
2017-10-20 15:40:00,67.19,67.22,67.09,67.14,95797.0,64.1811,64.2098,64.0856,64.1334,95797.0
2017-10-20 15:50:00,67.16,67.22,67.1,67.2,145864.0,64.1525,64.2098,64.0951,64.1907,145864.0
2017-10-23 09:30:00,67.43,67.43,66.94,66.95,331359.0,64.4104,64.4104,63.9423,63.9519,331359.0
2017-10-23 09:40:00,66.9,67.05,66.73,66.95,199217.0,63.9041,64.0474,63.7417,63.9519,199217.0
2017-10-23 09:50:00,66.96,67.3,66.95,67.11,85966.0,63.9614,64.2862,63.9519,64.1047,85966.0
2017-10-23 10:00:00,67.09,67.09,66.68,66.77,162820.0,64.0856,64.0856,63.694,63.7799,162820.0
2017-10-23 10:10:00,66.79,66.87,66.51,66.56,125358.0,63.799,63.8754,63.5316,63.5793,125358.0
2017-10-23 10:20:00,66.57,66.59,66.35,66.41,193737.0,63.5889,63.608,63.3787,63.436,193737.0
2017-10-23 10:30:00,66.41,66.66,66.4,66.66,56075.0,63.436,63.6748,63.4265,63.6748,56075.0
2017-10-23 10:40:00,66.65,66.69,66.4,66.41,58671.0,63.6653,63.7035,63.4265,63.436,58671.0
2017-10-23 10:50:00,66.43,66.54,66.38,66.48,88102.0,63.4551,63.5602,63.4074,63.5029,88102.0
2017-10-23 11:00:00,66.52,66.61,66.46,66.5,44249.0,63.5411,63.6271,63.4838,63.522,44249.0
2017-10-23 11:10:00,66.51,66.54,66.27,66.31,73224.0,63.5316,63.5602,63.3023,63.3405,73224.0
2017-10-23 11:20:00,66.31,66.61,66.28,66.55,74773.0,63.3405,63.6271,63.3119,63.5698,74773.0
2017-10-23 11:30:00,66.55,66.55,66.12,66.16,85711.0,63.5698,63.5698,63.159,63.1972,85711.0
2017-10-23 11:40:00,66.15,66.54,66.07,66.45,117649.0,63.1877,63.5602,63.1113,63.4742,117649.0
2017-10-23 11:50:00,66.44,66.46,66.29,66.32,40131.0,63.4647,63.4838,63.3214,63.3501,40131.0
2017-10-23 12:00:00,66.36,66.42,66.31,66.35,15828.0,63.3883,63.4456,63.3405,63.3787,15828.0
2017-10-23 12:10:00,66.36,66.41,66.32,66.38,13419.0,63.3883,63.436,63.3501,63.4074,13419.0
2017-10-23 12:20:00,66.38,66.49,66.31,66.4,18819.0,63.4074,63.5125,63.3405,63.4265,18819.0
2017-10-23 12:30:00,66.4,66.47,66.33,66.38,11261.0,63.4265,63.4934,63.3596,63.4074,11261.0
2017-10-23 12:40:00,66.4,66.61,66.4,66.48,27441.0,63.4265,63.6271,63.4265,63.5029,27441.0
2017-10-23 12:50:00,66.53,66.64,66.48,66.61,22530.0,63.5507,63.6557,63.5029,63.6271,22530.0
2017-10-23 13:00:00,66.62,66.62,66.49,66.53,20003.0,63.6366,63.6366,63.5125,63.5507,20003.0
2017-10-23 13:10:00,66.52,66.52,66.31,66.44,22504.0,63.5411,63.5411,63.3405,63.4647,22504.0
2017-10-23 13:20:00,66.44,66.48,66.42,66.42,21615.0,63.4647,63.5029,63.4456,63.4456,21615.0
2017-10-23 13:30:00,66.44,66.44,65.98,66.11,94519.0,63.4647,63.4647,63.0253,63.1495,94519.0
2017-10-23 13:40:00,66.12,66.43,66.08,66.38,174290.0,63.159,63.4551,63.1208,63.4074,174290.0
2017-10-23 13:50:00,66.37,66.37,66.26,66.26,11506.0,63.3978,63.3978,63.2928,63.2928,11506.0
2017-10-23 14:00:00,66.28,66.37,66.1,66.34,40247.0,63.3119,63.3978,63.1399,63.3692,40247.0
2017-10-23 14:10:00,66.38,66.43,66.14,66.16,34169.0,63.4074,63.4551,63.1781,63.1972,34169.0
2017-10-23 14:20:00,66.16,66.18,66.04,66.11,27795.0,63.1972,63.2163,63.0826,63.1495,27795.0
2017-10-23 14:30:00,66.11,66.11,66.0,66.06,23112.0,63.1495,63.1495,63.0444,63.1017,23112.0
2017-10-23 14:40:00,66.07,66.17,66.02,66.02,30674.0,63.1113,63.2068,63.0635,63.0635,30674.0
2017-10-23 14:50:00,66.04,66.2,66.0,66.19,48978.0,63.0826,63.2354,63.0444,63.2259,48978.0
2017-10-23 15:00:00,66.17,66.24,66.04,66.1,41947.0,63.2068,63.2737,63.0826,63.1399,41947.0
2017-10-23 15:10:00,66.06,66.11,66.02,66.06,27910.0,63.1017,63.1495,63.0635,63.1017,27910.0
2017-10-23 15:20:00,66.08,66.09,65.7,65.79,110160.0,63.1208,63.1304,62.7578,62.8438,110160.0
2017-10-23 15:30:00,65.77,65.91,65.57,65.63,133199.0,62.8247,62.9584,62.6337,62.691,133199.0
2017-10-23 15:40:00,65.64,65.87,65.54,65.8,65776.0,62.7005,62.9202,62.605,62.8534,65776.0
2017-10-23 15:50:00,65.8,65.8,65.6,65.7,174351.0,62.8534,62.8534,62.6623,62.7578,174351.0
2017-10-24 09:30:00,66.34,66.8,66.34,66.64,307131.0,63.3692,63.8086,63.3692,63.6557,307131.0
2017-10-24 09:40:00,66.65,66.65,66.22,66.26,159620.0,63.6653,63.6653,63.2545,63.2928,159620.0
2017-10-24 09:50:00,66.27,66.45,66.1,66.16,71356.0,63.3023,63.4742,63.1399,63.1972,71356.0
2017-10-24 10:00:00,66.16,66.52,66.12,66.51,79293.0,63.1972,63.5411,63.159,63.5316,79293.0
2017-10-24 10:10:00,66.52,66.9,66.46,66.72,225691.0,63.5411,63.9041,63.4838,63.7322,225691.0
2017-10-24 10:20:00,66.69,66.82,66.56,66.62,99481.0,63.7035,63.8277,63.5793,63.6366,99481.0
2017-10-24 10:30:00,66.59,66.59,66.4,66.43,62558.0,63.608,63.608,63.4265,63.4551,62558.0
2017-10-24 10:40:00,66.46,66.55,66.38,66.43,31522.0,63.4838,63.5698,63.4074,63.4551,31522.0
2017-10-24 10:50:00,66.46,66.53,66.39,66.46,23901.0,63.4838,63.5507,63.4169,63.4838,23901.0
2017-10-24 11:00:00,66.42,66.47,66.31,66.32,53932.0,63.4456,63.4934,63.3405,63.3501,53932.0
2017-10-24 11:10:00,66.31,66.32,66.21,66.24,61625.0,63.3405,63.3501,63.245,63.2737,61625.0
2017-10-24 11:20:00,66.23,66.36,66.15,66.25,48328.0,63.2641,63.3883,63.1877,63.2832,48328.0
2017-10-24 11:30:00,66.25,66.57,66.24,66.5,70428.0,63.2832,63.5889,63.2737,63.522,70428.0
2017-10-24 11:40:00,66.47,66.57,66.42,66.52,30168.0,63.4934,63.5889,63.4456,63.5411,30168.0
2017-10-24 11:50:00,66.54,66.56,66.23,66.23,24386.0,63.5602,63.5793,63.2641,63.2641,24386.0
2017-10-24 12:00:00,66.22,66.36,66.21,66.35,21344.0,63.2545,63.3883,63.245,63.3787,21344.0
2017-10-24 12:10:00,66.36,66.4,66.33,66.34,21305.0,63.3883,63.4265,63.3596,63.3692,21305.0
2017-10-24 12:20:00,66.3,66.34,66.26,66.34,8532.0,63.331,63.3692,63.2928,63.3692,8532.0
2017-10-24 12:30:00,66.34,66.44,66.28,66.29,39952.0,63.3692,63.4647,63.3119,63.3214,39952.0
2017-10-24 12:40:00,66.31,66.5,66.3,66.5,19632.0,63.3405,63.522,63.331,63.522,19632.0
2017-10-24 12:50:00,66.47,66.58,66.4,66.49,54729.0,63.4934,63.5984,63.4265,63.5125,54729.0
2017-10-24 13:00:00,66.46,66.46,66.36,66.43,28196.0,63.4838,63.4838,63.3883,63.4551,28196.0
2017-10-24 13:10:00,66.43,66.51,66.42,66.5,8464.0,63.4551,63.5316,63.4456,63.522,8464.0
2017-10-24 13:20:00,66.51,66.56,66.44,66.54,14163.0,63.5316,63.5793,63.4647,63.5602,14163.0
2017-10-24 13:30:00,66.56,66.7,66.56,66.63,41487.0,63.5793,63.7131,63.5793,63.6462,41487.0
2017-10-24 13:40:00,66.61,66.7,66.6,66.63,32162.0,63.6271,63.7131,63.6175,63.6462,32162.0
2017-10-24 13:50:00,66.64,66.7,66.59,66.7,14885.0,63.6557,63.7131,63.608,63.7131,14885.0
2017-10-24 14:00:00,66.68,66.73,66.6,66.68,9795.0,63.694,63.7417,63.6175,63.694,9795.0
2017-10-24 14:10:00,66.67,66.76,66.66,66.71,27639.0,63.6844,63.7704,63.6748,63.7226,27639.0
2017-10-24 14:20:00,66.71,66.79,66.7,66.73,21706.0,63.7226,63.799,63.7131,63.7417,21706.0
2017-10-24 14:30:00,66.73,66.76,66.63,66.65,17928.0,63.7417,63.7704,63.6462,63.6653,17928.0
2017-10-24 14:40:00,66.65,66.69,66.61,66.64,15162.0,63.6653,63.7035,63.6271,63.6557,15162.0
2017-10-24 14:50:00,66.65,66.66,66.49,66.53,17173.0,63.6653,63.6748,63.5125,63.5507,17173.0
2017-10-24 15:00:00,66.54,66.62,66.25,66.33,147664.0,63.5602,63.6366,63.2832,63.3596,147664.0
2017-10-24 15:10:00,66.31,66.36,66.17,66.29,60040.0,63.3405,63.3883,63.2068,63.3214,60040.0
2017-10-24 15:20:00,66.32,66.37,66.19,66.23,36036.0,63.3501,63.3978,63.2259,63.2641,36036.0
2017-10-24 15:30:00,66.21,66.32,66.2,66.25,46273.0,63.245,63.3501,63.2354,63.2832,46273.0
2017-10-24 15:40:00,66.27,66.29,66.03,66.11,85198.0,63.3023,63.3214,63.0731,63.1495,85198.0
2017-10-24 15:50:00,66.1,66.11,65.92,66.09,181442.0,63.1399,63.1495,62.968,63.1304,181442.0
2017-10-25 09:30:00,65.76,65.84,65.53,65.66,130290.0,62.8151,62.8916,62.5954,62.7196,130290.0
2017-10-25 09:40:00,65.71,65.85,65.57,65.73,120530.0,62.7674,62.9011,62.6337,62.7865,120530.0
2017-10-25 09:50:00,65.64,65.73,65.29,65.47,181918.0,62.7005,62.7865,62.3662,62.5381,181918.0
2017-10-25 10:00:00,65.49,65.78,65.47,65.72,120197.0,62.5572,62.8343,62.5381,62.7769,120197.0
2017-10-25 10:10:00,65.71,65.74,65.06,65.07,144646.0,62.7674,62.796,62.1465,62.156,144646.0
2017-10-25 10:20:00,65.1,65.26,65.0,65.24,108213.0,62.1847,62.3375,62.0892,62.3184,108213.0
2017-10-25 10:30:00,65.24,65.25,64.8,64.81,184519.0,62.3184,62.328,61.8981,61.9077,184519.0
2017-10-25 10:40:00,64.84,64.99,64.51,64.63,201861.0,61.9363,62.0796,61.6211,61.7358,201861.0
2017-10-25 10:50:00,64.66,64.9,64.65,64.69,79121.0,61.7644,61.9937,61.7549,61.7931,79121.0
2017-10-25 11:00:00,64.69,64.7,63.92,64.02,291733.0,61.7931,61.8026,61.0575,61.1531,291733.0
2017-10-25 11:10:00,64.02,64.13,63.66,63.68,194641.0,61.1531,61.2581,60.8092,60.8283,194641.0
2017-10-25 11:20:00,63.66,64.01,63.5,64.0,198695.0,60.8092,61.1435,60.6564,61.134,198695.0
2017-10-25 11:30:00,63.98,64.8,63.97,64.44,214409.0,61.1149,61.8981,61.1053,61.5543,214409.0
2017-10-25 11:40:00,64.43,64.43,64.2,64.22,97894.0,61.5447,61.5447,61.325,61.3441,97894.0
2017-10-25 11:50:00,64.21,64.21,63.79,64.02,97161.0,61.3346,61.3346,60.9334,61.1531,97161.0
2017-10-25 12:00:00,63.99,64.14,63.71,64.07,101307.0,61.1244,61.2677,60.857,61.2008,101307.0
2017-10-25 12:10:00,64.06,64.11,63.68,63.81,75487.0,61.1913,61.239,60.8283,60.9525,75487.0
2017-10-25 12:20:00,63.76,64.03,63.67,63.88,86220.0,60.9047,61.1626,60.8187,61.0193,86220.0
2017-10-25 12:30:00,63.87,64.0,63.74,63.82,54037.0,61.0098,61.134,60.8856,60.962,54037.0
2017-10-25 12:40:00,63.83,64.35,63.83,64.15,95840.0,60.9716,61.4683,60.9716,61.2772,95840.0
2017-10-25 12:50:00,64.19,64.54,64.19,64.53,38192.0,61.3155,61.6498,61.3155,61.6402,38192.0
2017-10-25 13:00:00,64.53,64.56,64.28,64.32,53480.0,61.6402,61.6689,61.4014,61.4396,53480.0
2017-10-25 13:10:00,64.34,64.75,64.34,64.62,57747.0,61.4587,61.8504,61.4587,61.7262,57747.0
2017-10-25 13:20:00,64.58,64.66,64.49,64.54,22219.0,61.688,61.7644,61.602,61.6498,22219.0
2017-10-25 13:30:00,64.56,65.1,64.55,65.05,65931.0,61.6689,62.1847,61.6593,62.1369,65931.0
2017-10-25 13:40:00,65.08,65.25,65.07,65.12,87084.0,62.1656,62.328,62.156,62.2038,87084.0
2017-10-25 13:50:00,65.13,65.44,65.02,65.38,135775.0,62.2134,62.5095,62.1083,62.4522,135775.0
2017-10-25 14:00:00,65.38,65.41,65.14,65.32,46850.0,62.4522,62.4808,62.2229,62.3949,46850.0
2017-10-25 14:10:00,65.31,65.32,65.13,65.17,60026.0,62.3853,62.3949,62.2134,62.2516,60026.0
2017-10-25 14:20:00,65.16,65.33,65.05,65.27,52314.0,62.242,62.4044,62.1369,62.3471,52314.0
2017-10-25 14:30:00,65.26,65.28,64.97,64.97,25860.0,62.3375,62.3566,62.0605,62.0605,25860.0
2017-10-25 14:40:00,64.98,65.0,64.73,64.86,42902.0,62.0701,62.0892,61.8313,61.9555,42902.0
2017-10-25 14:50:00,64.86,64.95,64.81,64.95,15758.0,61.9555,62.0414,61.9077,62.0414,15758.0
2017-10-25 15:00:00,64.96,65.07,64.93,65.02,28413.0,62.051,62.156,62.0223,62.1083,28413.0
2017-10-25 15:10:00,65.03,65.15,65.0,65.07,20653.0,62.1178,62.2325,62.0892,62.156,20653.0
2017-10-25 15:20:00,65.1,65.37,65.1,65.34,86566.0,62.1847,62.4426,62.1847,62.414,86566.0
2017-10-25 15:30:00,65.33,65.38,65.14,65.15,44559.0,62.4044,62.4522,62.2229,62.2325,44559.0
2017-10-25 15:40:00,65.16,65.22,64.9,64.9,60028.0,62.242,62.2993,61.9937,61.9937,60028.0
2017-10-25 15:50:00,64.91,65.12,64.89,65.09,128853.0,62.0032,62.2038,61.9841,62.1752,128853.0
2017-10-26 09:30:00,65.72,66.02,65.44,65.47,244796.0,62.7769,63.0635,62.5095,62.5381,244796.0
2017-10-26 09:40:00,65.41,65.91,65.41,65.72,111761.0,62.4808,62.9584,62.4808,62.7769,111761.0
2017-10-26 09:50:00,65.73,65.78,65.6,65.7,70540.0,62.7865,62.8343,62.6623,62.7578,70540.0
2017-10-26 10:00:00,65.72,65.74,65.43,65.5,40318.0,62.7769,62.796,62.4999,62.5668,40318.0
2017-10-26 10:10:00,65.48,65.51,65.3,65.35,80887.0,62.5477,62.5763,62.3757,62.4235,80887.0
2017-10-26 10:20:00,65.33,65.73,65.32,65.66,63694.0,62.4044,62.7865,62.3949,62.7196,63694.0
2017-10-26 10:30:00,65.65,65.91,65.5,65.91,93354.0,62.7101,62.9584,62.5668,62.9584,93354.0
2017-10-26 10:40:00,65.91,66.14,65.88,65.89,106837.0,62.9584,63.1781,62.9298,62.9393,106837.0
2017-10-26 10:50:00,65.9,66.09,65.86,66.05,50093.0,62.9489,63.1304,62.9107,63.0922,50093.0
2017-10-26 11:00:00,66.03,66.27,65.95,66.05,143417.0,63.0731,63.3023,62.9966,63.0922,143417.0
2017-10-26 11:10:00,66.09,66.18,65.89,66.04,57784.0,63.1304,63.2163,62.9393,63.0826,57784.0
2017-10-26 11:20:00,66.1,66.15,65.92,66.06,11742.0,63.1399,63.1877,62.968,63.1017,11742.0
2017-10-26 11:30:00,66.05,66.05,65.88,65.88,32331.0,63.0922,63.0922,62.9298,62.9298,32331.0
2017-10-26 11:40:00,65.9,65.9,65.71,65.76,36052.0,62.9489,62.9489,62.7674,62.8151,36052.0
2017-10-26 11:50:00,65.72,65.86,65.68,65.8,62560.0,62.7769,62.9107,62.7387,62.8534,62560.0
2017-10-26 12:00:00,65.79,65.9,65.7,65.84,20325.0,62.8438,62.9489,62.7578,62.8916,20325.0
2017-10-26 12:10:00,65.83,65.91,65.77,65.81,16223.0,62.882,62.9584,62.8247,62.8629,16223.0
2017-10-26 12:20:00,65.84,65.89,65.75,65.81,9881.0,62.8916,62.9393,62.8056,62.8629,9881.0
2017-10-26 12:30:00,65.78,65.83,65.39,65.4,130298.0,62.8343,62.882,62.4617,62.4713,130298.0
2017-10-26 12:40:00,65.39,65.42,65.19,65.33,51644.0,62.4617,62.4904,62.2707,62.4044,51644.0
2017-10-26 12:50:00,65.35,65.36,65.2,65.25,24305.0,62.4235,62.4331,62.2802,62.328,24305.0
2017-10-26 13:00:00,65.25,65.48,65.25,65.39,23667.0,62.328,62.5477,62.328,62.4617,23667.0
2017-10-26 13:10:00,65.37,65.51,65.29,65.48,29794.0,62.4426,62.5763,62.3662,62.5477,29794.0
2017-10-26 13:20:00,65.54,65.57,65.5,65.54,18274.0,62.605,62.6337,62.5668,62.605,18274.0
2017-10-26 13:30:00,65.54,65.76,65.54,65.76,22875.0,62.605,62.8151,62.605,62.8151,22875.0
2017-10-26 13:40:00,65.78,65.81,65.61,65.61,31257.0,62.8343,62.8629,62.6719,62.6719,31257.0
2017-10-26 13:50:00,65.63,65.76,65.57,65.74,8120.0,62.691,62.8151,62.6337,62.796,8120.0
2017-10-26 14:00:00,65.72,65.74,65.65,65.69,7113.0,62.7769,62.796,62.7101,62.7483,7113.0
2017-10-26 14:10:00,65.69,65.78,65.69,65.74,12186.0,62.7483,62.8343,62.7483,62.796,12186.0
2017-10-26 14:20:00,65.75,65.81,65.68,65.8,5229.0,62.8056,62.8629,62.7387,62.8534,5229.0
2017-10-26 14:30:00,65.8,65.88,65.6,65.6,21990.0,62.8534,62.9298,62.6623,62.6623,21990.0
2017-10-26 14:40:00,65.58,65.7,65.58,65.68,12340.0,62.6432,62.7578,62.6432,62.7387,12340.0
2017-10-26 14:50:00,65.6,65.61,65.45,65.54,22100.0,62.6623,62.6719,62.519,62.605,22100.0
2017-10-26 15:00:00,65.56,65.63,65.5,65.51,16364.0,62.6241,62.691,62.5668,62.5763,16364.0
2017-10-26 15:10:00,65.53,65.53,65.35,65.38,24245.0,62.5954,62.5954,62.4235,62.4522,24245.0
2017-10-26 15:20:00,65.39,65.44,65.29,65.39,23029.0,62.4617,62.5095,62.3662,62.4617,23029.0
2017-10-26 15:30:00,65.42,65.5,65.33,65.44,24271.0,62.4904,62.5668,62.4044,62.5095,24271.0
2017-10-26 15:40:00,65.45,65.66,65.45,65.58,32614.0,62.519,62.7196,62.519,62.6432,32614.0
2017-10-26 15:50:00,65.6,65.63,65.41,65.52,98398.0,62.6623,62.691,62.4808,62.5859,98398.0
2017-10-27 09:30:00,65.68,65.69,64.92,65.1,272134.0,62.7387,62.7483,62.0128,62.1847,272134.0
2017-10-27 09:40:00,65.09,65.27,65.0,65.03,416803.0,62.1752,62.3471,62.0892,62.1178,416803.0
2017-10-27 09:50:00,65.02,65.56,65.02,65.45,320362.0,62.1083,62.6241,62.1083,62.519,320362.0
2017-10-27 10:00:00,65.46,65.95,65.32,65.71,501781.0,62.5286,62.9966,62.3949,62.7674,501781.0
2017-10-27 10:10:00,65.71,65.71,65.3,65.49,109395.0,62.7674,62.7674,62.3757,62.5572,109395.0
2017-10-27 10:20:00,65.51,65.52,65.1,65.18,128709.0,62.5763,62.5859,62.1847,62.2611,128709.0
2017-10-27 10:30:00,65.23,65.47,65.21,65.44,89070.0,62.3089,62.5381,62.2898,62.5095,89070.0
2017-10-27 10:40:00,65.4,65.66,65.25,65.53,134864.0,62.4713,62.7196,62.328,62.5954,134864.0
2017-10-27 10:50:00,65.5,65.85,65.41,65.75,88010.0,62.5668,62.9011,62.4808,62.8056,88010.0
2017-10-27 11:00:00,65.67,65.85,65.64,65.79,91376.0,62.7292,62.9011,62.7005,62.8438,91376.0
2017-10-27 11:10:00,65.8,66.0,65.78,65.99,110610.0,62.8534,63.0444,62.8343,63.0348,110610.0
2017-10-27 11:20:00,66.02,66.4,65.98,66.4,204875.0,63.0635,63.4265,63.0253,63.4265,204875.0
2017-10-27 11:30:00,66.4,66.45,66.2,66.41,265279.0,63.4265,63.4742,63.2354,63.436,265279.0
2017-10-27 11:40:00,66.42,66.53,66.39,66.45,75999.0,63.4456,63.5507,63.4169,63.4742,75999.0
2017-10-27 11:50:00,66.43,66.49,66.29,66.46,92971.0,63.4551,63.5125,63.3214,63.4838,92971.0
2017-10-27 12:00:00,66.49,66.73,66.49,66.71,102105.0,63.5125,63.7417,63.5125,63.7226,102105.0
2017-10-27 12:10:00,66.7,66.74,66.59,66.67,48630.0,63.7131,63.7513,63.608,63.6844,48630.0
2017-10-27 12:20:00,66.65,66.66,66.45,66.45,45627.0,63.6653,63.6748,63.4742,63.4742,45627.0
2017-10-27 12:30:00,66.48,66.67,66.46,66.61,27651.0,63.5029,63.6844,63.4838,63.6271,27651.0
2017-10-27 12:40:00,66.56,66.82,66.55,66.78,227332.0,63.5793,63.8277,63.5698,63.7895,227332.0
2017-10-27 12:50:00,66.74,66.77,66.7,66.74,52809.0,63.7513,63.7799,63.7131,63.7513,52809.0
2017-10-27 13:00:00,66.73,66.89,66.72,66.74,63357.0,63.7417,63.8945,63.7322,63.7513,63357.0
2017-10-27 13:10:00,66.74,66.84,66.74,66.81,28017.0,63.7513,63.8468,63.7513,63.8181,28017.0
2017-10-27 13:20:00,66.81,66.84,66.66,66.66,84560.0,63.8181,63.8468,63.6748,63.6748,84560.0
2017-10-27 13:30:00,66.66,66.8,66.53,66.73,22450.0,63.6748,63.8086,63.5507,63.7417,22450.0
2017-10-27 13:40:00,66.8,66.8,66.59,66.68,25486.0,63.8086,63.8086,63.608,63.694,25486.0
2017-10-27 13:50:00,66.76,66.81,66.73,66.75,29550.0,63.7704,63.8181,63.7417,63.7608,29550.0
2017-10-27 14:00:00,66.76,66.77,66.7,66.75,18000.0,63.7704,63.7799,63.7131,63.7608,18000.0
2017-10-27 14:10:00,66.75,66.93,66.75,66.93,88083.0,63.7608,63.9328,63.7608,63.9328,88083.0
2017-10-27 14:20:00,66.91,66.91,66.71,66.74,39133.0,63.9137,63.9137,63.7226,63.7513,39133.0
2017-10-27 14:30:00,66.75,66.8,66.7,66.71,29075.0,63.7608,63.8086,63.7131,63.7226,29075.0
2017-10-27 14:40:00,66.7,66.73,66.69,66.7,7983.0,63.7131,63.7417,63.7035,63.7131,7983.0
2017-10-27 14:50:00,66.66,66.74,66.65,66.72,46884.0,63.6748,63.7513,63.6653,63.7322,46884.0
2017-10-27 15:00:00,66.7,66.77,66.61,66.64,50387.0,63.7131,63.7799,63.6271,63.6557,50387.0
2017-10-27 15:10:00,66.65,66.88,66.65,66.87,50427.0,63.6653,63.885,63.6653,63.8754,50427.0
2017-10-27 15:20:00,66.86,67.03,66.83,66.99,150710.0,63.8659,64.0283,63.8372,63.9901,150710.0
2017-10-27 15:30:00,66.99,66.99,66.79,66.81,80910.0,63.9901,63.9901,63.799,63.8181,80910.0
2017-10-27 15:40:00,66.81,67.0,66.75,66.88,91759.0,63.8181,63.9996,63.7608,63.885,91759.0
2017-10-27 15:50:00,66.89,66.92,66.72,66.88,220714.0,63.8945,63.9232,63.7322,63.885,220714.0
2017-10-30 09:30:00,66.19,66.39,65.97,66.27,313799.0,63.2259,63.4169,63.0157,63.3023,313799.0
2017-10-30 09:40:00,66.24,66.37,65.81,65.9,278375.0,63.2737,63.3978,62.8629,62.9489,278375.0
2017-10-30 09:50:00,65.9,66.19,65.65,65.75,219780.0,62.9489,63.2259,62.7101,62.8056,219780.0
2017-10-30 10:00:00,65.74,65.84,65.62,65.77,150290.0,62.796,62.8916,62.6814,62.8247,150290.0
2017-10-30 10:10:00,65.77,66.31,65.72,66.3,267792.0,62.8247,63.3405,62.7769,63.331,267792.0
2017-10-30 10:20:00,66.25,66.35,65.96,66.13,166875.0,63.2832,63.3787,63.0062,63.1686,166875.0
2017-10-30 10:30:00,66.16,66.43,66.15,66.3,132222.0,63.1972,63.4551,63.1877,63.331,132222.0
2017-10-30 10:40:00,66.24,66.31,66.03,66.06,108569.0,63.2737,63.3405,63.0731,63.1017,108569.0
2017-10-30 10:50:00,66.03,66.03,65.76,65.81,146923.0,63.0731,63.0731,62.8151,62.8629,146923.0
2017-10-30 11:00:00,65.81,66.06,65.65,65.92,95402.0,62.8629,63.1017,62.7101,62.968,95402.0
2017-10-30 11:10:00,65.92,66.15,65.81,65.81,65916.0,62.968,63.1877,62.8629,62.8629,65916.0
2017-10-30 11:20:00,65.8,65.88,65.31,65.35,286922.0,62.8534,62.9298,62.3853,62.4235,286922.0
2017-10-30 11:30:00,65.34,65.41,65.03,65.04,187788.0,62.414,62.4808,62.1178,62.1274,187788.0
2017-10-30 11:40:00,65.04,65.23,64.99,65.11,141059.0,62.1274,62.3089,62.0796,62.1943,141059.0
2017-10-30 11:50:00,65.11,65.17,64.82,65.17,156041.0,62.1943,62.2516,61.9172,62.2516,156041.0
2017-10-30 12:00:00,65.12,65.18,65.04,65.1,81447.0,62.2038,62.2611,62.1274,62.1847,81447.0
2017-10-30 12:10:00,65.1,65.1,64.56,64.57,144222.0,62.1847,62.1847,61.6689,61.6784,144222.0
2017-10-30 12:20:00,64.62,64.95,64.59,64.92,85820.0,61.7262,62.0414,61.6975,62.0128,85820.0
2017-10-30 12:30:00,64.89,64.98,64.77,64.77,33901.0,61.9841,62.0701,61.8695,61.8695,33901.0
2017-10-30 12:40:00,64.75,64.8,64.61,64.7,93710.0,61.8504,61.8981,61.7166,61.8026,93710.0
2017-10-30 12:50:00,64.71,64.76,64.6,64.68,62321.0,61.8122,61.8599,61.7071,61.7835,62321.0
2017-10-30 13:00:00,64.67,64.86,64.64,64.79,41451.0,61.774,61.9555,61.7453,61.8886,41451.0
2017-10-30 13:10:00,64.81,64.92,64.69,64.81,66652.0,61.9077,62.0128,61.7931,61.9077,66652.0
2017-10-30 13:20:00,64.8,64.85,64.68,64.71,58336.0,61.8981,61.9459,61.7835,61.8122,58336.0
2017-10-30 13:30:00,64.71,64.74,64.35,64.46,128467.0,61.8122,61.8408,61.4683,61.5734,128467.0
2017-10-30 13:40:00,64.52,64.59,64.11,64.59,129509.0,61.6307,61.6975,61.239,61.6975,129509.0
2017-10-30 13:50:00,64.6,64.62,63.79,63.84,221609.0,61.7071,61.7262,60.9334,60.9811,221609.0
2017-10-30 14:00:00,63.84,64.08,63.67,64.07,182290.0,60.9811,61.2104,60.8187,61.2008,182290.0
2017-10-30 14:10:00,64.07,64.35,64.02,64.28,116987.0,61.2008,61.4683,61.1531,61.4014,116987.0
2017-10-30 14:20:00,64.29,64.37,64.12,64.27,50769.0,61.411,61.4874,61.2486,61.3919,50769.0
2017-10-30 14:30:00,64.27,64.48,64.13,64.41,58555.0,61.3919,61.5925,61.2581,61.5256,58555.0
2017-10-30 14:40:00,64.39,64.77,64.38,64.72,93875.0,61.5065,61.8695,61.4969,61.8217,93875.0
2017-10-30 14:50:00,64.72,64.72,64.37,64.51,72058.0,61.8217,61.8217,61.4874,61.6211,72058.0
2017-10-30 15:00:00,64.53,64.62,64.28,64.44,72905.0,61.6402,61.7262,61.4014,61.5543,72905.0
2017-10-30 15:10:00,64.43,64.44,64.08,64.13,85568.0,61.5447,61.5543,61.2104,61.2581,85568.0
2017-10-30 15:20:00,64.16,64.33,64.08,64.28,58652.0,61.2868,61.4492,61.2104,61.4014,58652.0
2017-10-30 15:30:00,64.3,64.47,64.19,64.47,92561.0,61.4205,61.5829,61.3155,61.5829,92561.0
2017-10-30 15:40:00,64.46,64.74,64.45,64.73,90702.0,61.5734,61.8408,61.5638,61.8313,90702.0
2017-10-30 15:50:00,64.75,64.85,64.67,64.76,229399.0,61.8504,61.9459,61.774,61.8599,229399.0
2017-10-31 09:30:00,65.5,65.77,65.42,65.42,269006.0,62.5668,62.8247,62.4904,62.4904,269006.0
2017-10-31 09:40:00,65.42,65.86,65.42,65.73,188104.0,62.4904,62.9107,62.4904,62.7865,188104.0
2017-10-31 09:50:00,65.7,65.77,65.48,65.5,57055.0,62.7578,62.8247,62.5477,62.5668,57055.0
2017-10-31 10:00:00,65.56,65.74,65.31,65.34,137707.0,62.6241,62.796,62.3853,62.414,137707.0
2017-10-31 10:10:00,65.36,65.53,65.35,65.49,60815.0,62.4331,62.5954,62.4235,62.5572,60815.0
2017-10-31 10:20:00,65.49,65.77,65.48,65.77,117330.0,62.5572,62.8247,62.5477,62.8247,117330.0
2017-10-31 10:30:00,65.77,65.82,65.48,65.6,67877.0,62.8247,62.8725,62.5477,62.6623,67877.0
2017-10-31 10:40:00,65.6,66.06,65.56,65.97,163403.0,62.6623,63.1017,62.6241,63.0157,163403.0
2017-10-31 10:50:00,65.99,66.2,65.96,66.02,194230.0,63.0348,63.2354,63.0062,63.0635,194230.0
2017-10-31 11:00:00,66.01,66.23,65.98,66.14,304265.0,63.054,63.2641,63.0253,63.1781,304265.0
2017-10-31 11:10:00,66.13,66.26,66.01,66.15,92987.0,63.1686,63.2928,63.054,63.1877,92987.0
2017-10-31 11:20:00,66.19,66.2,65.89,65.92,71404.0,63.2259,63.2354,62.9393,62.968,71404.0
2017-10-31 11:30:00,65.99,66.08,65.83,65.83,60864.0,63.0348,63.1208,62.882,62.882,60864.0
2017-10-31 11:40:00,65.84,65.91,65.74,65.82,44377.0,62.8916,62.9584,62.796,62.8725,44377.0
2017-10-31 11:50:00,65.83,66.06,65.78,65.97,54046.0,62.882,63.1017,62.8343,63.0157,54046.0
2017-10-31 12:00:00,66.02,66.04,65.85,65.88,27928.0,63.0635,63.0826,62.9011,62.9298,27928.0
2017-10-31 12:10:00,65.86,65.98,65.83,65.87,35144.0,62.9107,63.0253,62.882,62.9202,35144.0
2017-10-31 12:20:00,65.86,65.98,65.85,65.95,23651.0,62.9107,63.0253,62.9011,62.9966,23651.0
2017-10-31 12:30:00,65.97,66.05,65.85,65.99,16857.0,63.0157,63.0922,62.9011,63.0348,16857.0
2017-10-31 12:40:00,65.98,66.07,65.92,66.06,16396.0,63.0253,63.1113,62.968,63.1017,16396.0
2017-10-31 12:50:00,66.06,66.08,65.99,65.99,32589.0,63.1017,63.1208,63.0348,63.0348,32589.0
2017-10-31 13:00:00,66.01,66.05,65.94,66.04,25576.0,63.054,63.0922,62.9871,63.0826,25576.0
2017-10-31 13:10:00,66.01,66.07,65.98,66.07,22393.0,63.054,63.1113,63.0253,63.1113,22393.0
2017-10-31 13:20:00,66.07,66.17,65.99,66.09,53211.0,63.1113,63.2068,63.0348,63.1304,53211.0
2017-10-31 13:30:00,66.08,66.2,66.08,66.2,21117.0,63.1208,63.2354,63.1208,63.2354,21117.0
2017-10-31 13:40:00,66.18,66.26,66.15,66.22,30232.0,63.2163,63.2928,63.1877,63.2545,30232.0
2017-10-31 13:50:00,66.24,66.41,66.24,66.4,83749.0,63.2737,63.436,63.2737,63.4265,83749.0
2017-10-31 14:00:00,66.41,66.44,66.33,66.37,85829.0,63.436,63.4647,63.3596,63.3978,85829.0
2017-10-31 14:10:00,66.35,66.66,66.34,66.65,205187.0,63.3787,63.6748,63.3692,63.6653,205187.0
2017-10-31 14:20:00,66.63,66.66,66.52,66.61,48905.0,63.6462,63.6748,63.5411,63.6271,48905.0
2017-10-31 14:30:00,66.6,66.6,66.48,66.58,37106.0,63.6175,63.6175,63.5029,63.5984,37106.0
2017-10-31 14:40:00,66.58,66.64,66.5,66.55,50202.0,63.5984,63.6557,63.522,63.5698,50202.0
2017-10-31 14:50:00,66.54,66.76,66.54,66.76,104201.0,63.5602,63.7704,63.5602,63.7704,104201.0
2017-10-31 15:00:00,66.73,66.82,66.73,66.75,52023.0,63.7417,63.8277,63.7417,63.7608,52023.0
2017-10-31 15:10:00,66.73,66.82,66.71,66.73,43518.0,63.7417,63.8277,63.7226,63.7417,43518.0
2017-10-31 15:20:00,66.73,66.8,66.66,66.72,21820.0,63.7417,63.8086,63.6748,63.7322,21820.0
2017-10-31 15:30:00,66.7,66.7,66.48,66.52,75822.0,63.7131,63.7131,63.5029,63.5411,75822.0
2017-10-31 15:40:00,66.5,66.6,66.42,66.56,60171.0,63.522,63.6175,63.4456,63.5793,60171.0
2017-10-31 15:50:00,66.55,66.57,66.09,66.13,281713.0,63.5698,63.5889,63.1304,63.1686,281713.0
2017-11-01 09:30:00,67.73,67.77,66.95,67.07,300037.0,64.6969,64.7351,63.9519,64.0665,300037.0
2017-11-01 09:40:00,67.05,67.45,67.05,67.24,187007.0,64.0474,64.4295,64.0474,64.2289,187007.0
2017-11-01 09:50:00,67.27,67.52,67.1,67.31,190615.0,64.2575,64.4963,64.0951,64.2957,190615.0
2017-11-01 10:00:00,67.31,67.4,67.08,67.29,101030.0,64.2957,64.3817,64.076,64.2766,101030.0
2017-11-01 10:10:00,67.23,67.23,66.95,67.05,121344.0,64.2193,64.2193,63.9519,64.0474,121344.0
2017-11-01 10:20:00,67.04,67.11,66.6,66.61,128174.0,64.0378,64.1047,63.6175,63.6271,128174.0
2017-11-01 10:30:00,66.57,66.57,65.81,65.87,242852.0,63.5889,63.5889,62.8629,62.9202,242852.0
2017-11-01 10:40:00,65.92,66.23,65.9,66.0,137587.0,62.968,63.2641,62.9489,63.0444,137587.0
2017-11-01 10:50:00,65.98,66.28,65.9,65.9,90757.0,63.0253,63.3119,62.9489,62.9489,90757.0
2017-11-01 11:00:00,65.9,66.03,65.59,65.85,147740.0,62.9489,63.0731,62.6528,62.9011,147740.0
2017-11-01 11:10:00,65.85,65.98,65.76,65.91,60840.0,62.9011,63.0253,62.8151,62.9584,60840.0
2017-11-01 11:20:00,65.92,65.92,65.22,65.24,156976.0,62.968,62.968,62.2993,62.3184,156976.0
2017-11-01 11:30:00,65.22,65.47,64.71,64.99,286400.0,62.2993,62.5381,61.8122,62.0796,286400.0
2017-11-01 11:40:00,64.96,64.96,64.63,64.82,125706.0,62.051,62.051,61.7358,61.9172,125706.0
2017-11-01 11:50:00,64.84,64.95,64.66,64.79,94678.0,61.9363,62.0414,61.7644,61.8886,94678.0
2017-11-01 12:00:00,64.83,64.93,64.68,64.86,195321.0,61.9268,62.0223,61.7835,61.9555,195321.0
2017-11-01 12:10:00,64.89,64.89,64.44,64.67,163854.0,61.9841,61.9841,61.5543,61.774,163854.0
2017-11-01 12:20:00,64.67,64.68,64.43,64.68,52406.0,61.774,61.7835,61.5447,61.7835,52406.0
2017-11-01 12:30:00,64.69,65.07,64.69,64.87,157929.0,61.7931,62.156,61.7931,61.965,157929.0
2017-11-01 12:40:00,64.88,64.91,64.66,64.67,61047.0,61.9746,62.0032,61.7644,61.774,61047.0
2017-11-01 12:50:00,64.67,64.68,64.35,64.38,72695.0,61.774,61.7835,61.4683,61.4969,72695.0
2017-11-01 13:00:00,64.37,64.42,63.82,63.82,214131.0,61.4874,61.5352,60.962,60.962,214131.0
2017-11-01 13:10:00,63.84,63.98,63.74,63.81,271828.0,60.9811,61.1149,60.8856,60.9525,271828.0
2017-11-01 13:20:00,63.81,64.49,63.81,64.34,103079.0,60.9525,61.602,60.9525,61.4587,103079.0
2017-11-01 13:30:00,64.4,64.45,64.0,64.09,79953.0,61.5161,61.5638,61.134,61.2199,79953.0
2017-11-01 13:40:00,64.1,64.24,63.9,63.91,140145.0,61.2295,61.3632,61.0384,61.048,140145.0
2017-11-01 13:50:00,63.91,64.63,63.85,64.56,171568.0,61.048,61.7358,60.9907,61.6689,171568.0
2017-11-01 14:00:00,64.56,64.57,64.08,64.2,95457.0,61.6689,61.6784,61.2104,61.325,95457.0
2017-11-01 14:10:00,64.17,64.91,64.16,64.74,99772.0,61.2964,62.0032,61.2868,61.8408,99772.0
2017-11-01 14:20:00,64.72,64.82,64.62,64.7,36243.0,61.8217,61.9172,61.7262,61.8026,36243.0
2017-11-01 14:30:00,64.7,65.03,64.7,64.84,108264.0,61.8026,62.1178,61.8026,61.9363,108264.0
2017-11-01 14:40:00,64.84,64.97,64.76,64.96,38967.0,61.9363,62.0605,61.8599,62.051,38967.0
2017-11-01 14:50:00,64.95,65.04,64.74,64.92,44851.0,62.0414,62.1274,61.8408,62.0128,44851.0
2017-11-01 15:00:00,64.93,64.97,64.79,64.91,32382.0,62.0223,62.0605,61.8886,62.0032,32382.0
2017-11-01 15:10:00,64.94,65.05,64.86,64.89,36054.0,62.0319,62.1369,61.9555,61.9841,36054.0
2017-11-01 15:20:00,64.84,65.02,64.8,65.0,28195.0,61.9363,62.1083,61.8981,62.0892,28195.0
2017-11-01 15:30:00,65.03,65.18,64.94,65.17,60070.0,62.1178,62.2611,62.0319,62.2516,60070.0
2017-11-01 15:40:00,65.17,65.23,64.92,64.94,81925.0,62.2516,62.3089,62.0128,62.0319,81925.0
2017-11-01 15:50:00,64.94,65.0,64.73,64.89,394631.0,62.0319,62.0892,61.8313,61.9841,394631.0
2017-11-02 09:30:00,64.76,64.81,64.48,64.71,250032.0,61.8599,61.9077,61.5925,61.8122,250032.0
2017-11-02 09:40:00,64.71,64.9,64.58,64.81,169591.0,61.8122,61.9937,61.688,61.9077,169591.0
2017-11-02 09:50:00,64.87,65.08,64.85,64.88,118509.0,61.965,62.1656,61.9459,61.9746,118509.0
2017-11-02 10:00:00,64.9,64.91,64.07,64.24,202687.0,61.9937,62.0032,61.2008,61.3632,202687.0
2017-11-02 10:10:00,64.25,64.98,64.18,64.79,259726.0,61.3728,62.0701,61.3059,61.8886,259726.0
2017-11-02 10:20:00,64.76,64.94,64.42,64.94,101011.0,61.8599,62.0319,61.5352,62.0319,101011.0
2017-11-02 10:30:00,64.94,65.22,64.94,65.08,140838.0,62.0319,62.2993,62.0319,62.1656,140838.0
2017-11-02 10:40:00,65.1,65.63,65.08,65.22,241477.0,62.1847,62.691,62.1656,62.2993,241477.0
2017-11-02 10:50:00,65.2,65.41,65.1,65.18,78595.0,62.2802,62.4808,62.1847,62.2611,78595.0
2017-11-02 11:00:00,65.13,65.34,65.04,65.11,44641.0,62.2134,62.414,62.1274,62.1943,44641.0
2017-11-02 11:10:00,65.16,65.24,64.87,64.96,41502.0,62.242,62.3184,61.965,62.051,41502.0
2017-11-02 11:20:00,64.98,65.2,64.82,64.88,40326.0,62.0701,62.2802,61.9172,61.9746,40326.0
2017-11-02 11:30:00,64.83,65.16,64.78,64.79,78892.0,61.9268,62.242,61.879,61.8886,78892.0
2017-11-02 11:40:00,64.83,65.15,64.83,65.08,33551.0,61.9268,62.2325,61.9268,62.1656,33551.0
2017-11-02 11:50:00,65.05,65.39,65.05,65.32,98527.0,62.1369,62.4617,62.1369,62.3949,98527.0
2017-11-02 12:00:00,65.32,65.74,65.1,65.68,131823.0,62.3949,62.796,62.1847,62.7387,131823.0
2017-11-02 12:10:00,65.72,66.03,65.7,65.79,174205.0,62.7769,63.0731,62.7578,62.8438,174205.0
2017-11-02 12:20:00,65.8,66.0,65.74,65.95,50357.0,62.8534,63.0444,62.796,62.9966,50357.0
2017-11-02 12:30:00,65.94,65.98,65.55,65.68,82773.0,62.9871,63.0253,62.6146,62.7387,82773.0
2017-11-02 12:40:00,65.65,65.65,65.55,65.56,29829.0,62.7101,62.7101,62.6146,62.6241,29829.0
2017-11-02 12:50:00,65.55,65.63,65.48,65.56,29480.0,62.6146,62.691,62.5477,62.6241,29480.0
2017-11-02 13:00:00,65.52,65.58,65.18,65.19,49525.0,62.5859,62.6432,62.2611,62.2707,49525.0
2017-11-02 13:10:00,65.17,65.43,65.17,65.34,30196.0,62.2516,62.4999,62.2516,62.414,30196.0
2017-11-02 13:20:00,65.34,65.4,65.01,65.04,44937.0,62.414,62.4713,62.0987,62.1274,44937.0
2017-11-02 13:30:00,65.05,65.21,64.98,65.18,24964.0,62.1369,62.2898,62.0701,62.2611,24964.0
2017-11-02 13:40:00,65.1,65.26,65.1,65.18,20368.0,62.1847,62.3375,62.1847,62.2611,20368.0
2017-11-02 13:50:00,65.12,65.35,65.06,65.06,23040.0,62.2038,62.4235,62.1465,62.1465,23040.0
2017-11-02 14:00:00,65.05,65.16,65.01,65.11,23066.0,62.1369,62.242,62.0987,62.1943,23066.0
2017-11-02 14:10:00,65.13,65.21,65.01,65.01,17834.0,62.2134,62.2898,62.0987,62.0987,17834.0
2017-11-02 14:20:00,65.0,65.4,64.87,65.4,55546.0,62.0892,62.4713,61.965,62.4713,55546.0
2017-11-02 14:30:00,65.39,65.43,65.3,65.34,43334.0,62.4617,62.4999,62.3757,62.414,43334.0
2017-11-02 14:40:00,65.32,65.32,64.93,65.05,39031.0,62.3949,62.3949,62.0223,62.1369,39031.0
2017-11-02 14:50:00,65.08,65.11,64.94,64.95,30559.0,62.1656,62.1943,62.0319,62.0414,30559.0
2017-11-02 15:00:00,64.95,65.08,64.87,64.91,44230.0,62.0414,62.1656,61.965,62.0032,44230.0
2017-11-02 15:10:00,64.94,65.13,64.92,65.07,60464.0,62.0319,62.2134,62.0128,62.156,60464.0
2017-11-02 15:20:00,65.07,65.43,65.05,65.43,106331.0,62.156,62.4999,62.1369,62.4999,106331.0
2017-11-02 15:30:00,65.44,65.57,65.36,65.43,105169.0,62.5095,62.6337,62.4331,62.4999,105169.0
2017-11-02 15:40:00,65.43,65.67,65.4,65.52,109459.0,62.4999,62.7292,62.4713,62.5859,109459.0
2017-11-02 15:50:00,65.55,65.64,65.28,65.34,180906.0,62.6146,62.7005,62.3566,62.414,180906.0
2017-11-03 09:30:00,65.02,65.17,64.64,64.95,222100.0,62.1083,62.2516,61.7453,62.0414,222100.0
2017-11-03 09:40:00,64.99,65.02,64.48,64.55,211971.0,62.0796,62.1083,61.5925,61.6593,211971.0
2017-11-03 09:50:00,64.58,64.95,64.53,64.75,119788.0,61.688,62.0414,61.6402,61.8504,119788.0
2017-11-03 10:00:00,64.73,65.11,64.73,64.94,108384.0,61.8313,62.1943,61.8313,62.0319,108384.0
2017-11-03 10:10:00,64.98,65.41,64.82,65.37,110776.0,62.0701,62.4808,61.9172,62.4426,110776.0
2017-11-03 10:20:00,65.4,65.55,65.16,65.2,137197.0,62.4713,62.6146,62.242,62.2802,137197.0
2017-11-03 10:30:00,65.23,65.34,64.97,65.04,37196.0,62.3089,62.414,62.0605,62.1274,37196.0
2017-11-03 10:40:00,65.03,65.13,64.9,64.9,71990.0,62.1178,62.2134,61.9937,61.9937,71990.0
2017-11-03 10:50:00,64.88,65.14,64.79,65.14,59427.0,61.9746,62.2229,61.8886,62.2229,59427.0
2017-11-03 11:00:00,65.13,65.33,65.08,65.13,49069.0,62.2134,62.4044,62.1656,62.2134,49069.0
2017-11-03 11:10:00,65.15,65.34,65.13,65.34,25080.0,62.2325,62.414,62.2134,62.414,25080.0
2017-11-03 11:20:00,65.32,65.65,65.32,65.38,120912.0,62.3949,62.7101,62.3949,62.4522,120912.0
2017-11-03 11:30:00,65.35,65.47,65.21,65.21,45491.0,62.4235,62.5381,62.2898,62.2898,45491.0
2017-11-03 11:40:00,65.22,65.25,65.12,65.17,28702.0,62.2993,62.328,62.2038,62.2516,28702.0
2017-11-03 11:50:00,65.15,65.4,65.09,65.3,102942.0,62.2325,62.4713,62.1752,62.3757,102942.0
2017-11-03 12:00:00,65.3,65.43,65.12,65.22,98399.0,62.3757,62.4999,62.2038,62.2993,98399.0
2017-11-03 12:10:00,65.23,65.31,65.14,65.3,27345.0,62.3089,62.3853,62.2229,62.3757,27345.0
2017-11-03 12:20:00,65.27,65.34,65.18,65.22,22572.0,62.3471,62.414,62.2611,62.2993,22572.0
2017-11-03 12:30:00,65.27,65.36,65.26,65.27,42230.0,62.3471,62.4331,62.3375,62.3471,42230.0
2017-11-03 12:40:00,65.29,65.47,65.29,65.38,60773.0,62.3662,62.5381,62.3662,62.4522,60773.0
2017-11-03 12:50:00,65.41,65.44,65.3,65.32,21753.0,62.4808,62.5095,62.3757,62.3949,21753.0
2017-11-03 13:00:00,65.39,65.49,65.38,65.42,36744.0,62.4617,62.5572,62.4522,62.4904,36744.0
2017-11-03 13:10:00,65.36,65.38,65.29,65.32,49322.0,62.4331,62.4522,62.3662,62.3949,49322.0
2017-11-03 13:20:00,65.36,65.39,65.26,65.29,17765.0,62.4331,62.4617,62.3375,62.3662,17765.0
2017-11-03 13:30:00,65.34,65.41,65.29,65.41,45463.0,62.414,62.4808,62.3662,62.4808,45463.0
2017-11-03 13:40:00,65.38,65.55,65.32,65.36,45157.0,62.4522,62.6146,62.3949,62.4331,45157.0
2017-11-03 13:50:00,65.34,65.45,65.3,65.45,14981.0,62.414,62.519,62.3757,62.519,14981.0
2017-11-03 14:00:00,65.45,65.45,65.3,65.39,14487.0,62.519,62.519,62.3757,62.4617,14487.0
2017-11-03 14:10:00,65.41,65.44,65.16,65.23,49941.0,62.4808,62.5095,62.242,62.3089,49941.0
2017-11-03 14:20:00,65.26,65.39,65.23,65.36,34922.0,62.3375,62.4617,62.3089,62.4331,34922.0
2017-11-03 14:30:00,65.4,65.42,65.23,65.3,65030.0,62.4713,62.4904,62.3089,62.3757,65030.0
2017-11-03 14:40:00,65.24,65.31,65.2,65.23,45534.0,62.3184,62.3853,62.2802,62.3089,45534.0
2017-11-03 14:50:00,65.22,65.32,65.22,65.32,17514.0,62.2993,62.3949,62.2993,62.3949,17514.0
2017-11-03 15:00:00,65.28,65.31,65.17,65.28,32001.0,62.3566,62.3853,62.2516,62.3566,32001.0
2017-11-03 15:10:00,65.26,65.26,65.03,65.13,54751.0,62.3375,62.3375,62.1178,62.2134,54751.0
2017-11-03 15:20:00,65.09,65.13,65.02,65.09,44693.0,62.1752,62.2134,62.1083,62.1752,44693.0
2017-11-03 15:30:00,65.12,65.12,65.0,65.09,57476.0,62.2038,62.2038,62.0892,62.1752,57476.0
2017-11-03 15:40:00,65.08,65.18,65.05,65.13,62675.0,62.1656,62.2611,62.1369,62.2134,62675.0
2017-11-03 15:50:00,65.13,65.15,65.0,65.14,134030.0,62.2134,62.2325,62.0892,62.2229,134030.0
2017-11-06 09:30:00,65.3,65.47,65.14,65.22,122029.0,62.3757,62.5381,62.2229,62.2993,122029.0
2017-11-06 09:40:00,65.19,65.39,65.1,65.19,133729.0,62.2707,62.4617,62.1847,62.2707,133729.0
2017-11-06 09:50:00,65.18,65.64,65.08,65.63,115692.0,62.2611,62.7005,62.1656,62.691,115692.0
2017-11-06 10:00:00,65.65,65.67,65.44,65.53,46662.0,62.7101,62.7292,62.5095,62.5954,46662.0
2017-11-06 10:10:00,65.54,65.6,65.33,65.44,40687.0,62.605,62.6623,62.4044,62.5095,40687.0
2017-11-06 10:20:00,65.43,65.96,65.42,65.85,163707.0,62.4999,63.0062,62.4904,62.9011,163707.0
2017-11-06 10:30:00,65.8,65.98,65.75,65.84,87965.0,62.8534,63.0253,62.8056,62.8916,87965.0
2017-11-06 10:40:00,65.78,65.82,65.66,65.71,32076.0,62.8343,62.8725,62.7196,62.7674,32076.0
2017-11-06 10:50:00,65.71,65.71,65.1,65.2,206650.0,62.7674,62.7674,62.1847,62.2802,206650.0
2017-11-06 11:00:00,65.19,65.29,65.07,65.1,100074.0,62.2707,62.3662,62.156,62.1847,100074.0
2017-11-06 11:10:00,65.17,65.25,64.9,65.18,107979.0,62.2516,62.328,61.9937,62.2611,107979.0
2017-11-06 11:20:00,65.18,65.35,65.17,65.32,35672.0,62.2611,62.4235,62.2516,62.3949,35672.0
2017-11-06 11:30:00,65.35,65.44,65.26,65.36,43396.0,62.4235,62.5095,62.3375,62.4331,43396.0
2017-11-06 11:40:00,65.33,65.36,65.24,65.29,10567.0,62.4044,62.4331,62.3184,62.3662,10567.0
2017-11-06 11:50:00,65.34,65.4,65.14,65.22,22016.0,62.414,62.4713,62.2229,62.2993,22016.0
2017-11-06 12:00:00,65.27,65.31,65.1,65.28,45772.0,62.3471,62.3853,62.1847,62.3566,45772.0
2017-11-06 12:10:00,65.34,65.39,65.28,65.36,19832.0,62.414,62.4617,62.3566,62.4331,19832.0
2017-11-06 12:20:00,65.36,65.53,65.33,65.38,43898.0,62.4331,62.5954,62.4044,62.4522,43898.0
2017-11-06 12:30:00,65.43,65.55,65.41,65.52,15374.0,62.4999,62.6146,62.4808,62.5859,15374.0
2017-11-06 12:40:00,65.49,65.76,65.49,65.68,44127.0,62.5572,62.8151,62.5572,62.7387,44127.0
2017-11-06 12:50:00,65.71,65.8,65.68,65.76,25221.0,62.7674,62.8534,62.7387,62.8151,25221.0
2017-11-06 13:00:00,65.78,66.16,65.68,66.16,140997.0,62.8343,63.1972,62.7387,63.1972,140997.0
2017-11-06 13:10:00,66.15,66.2,65.77,65.78,56059.0,63.1877,63.2354,62.8247,62.8343,56059.0
2017-11-06 13:20:00,65.75,65.83,65.5,65.53,47421.0,62.8056,62.882,62.5668,62.5954,47421.0
2017-11-06 13:30:00,65.52,65.68,65.42,65.67,58819.0,62.5859,62.7387,62.4904,62.7292,58819.0
2017-11-06 13:40:00,65.62,65.71,65.53,65.58,23819.0,62.6814,62.7674,62.5954,62.6432,23819.0
2017-11-06 13:50:00,65.6,65.67,65.52,65.53,19633.0,62.6623,62.7292,62.5859,62.5954,19633.0
2017-11-06 14:00:00,65.51,65.56,65.45,65.5,25129.0,62.5763,62.6241,62.519,62.5668,25129.0
2017-11-06 14:10:00,65.5,65.53,65.48,65.48,5426.0,62.5668,62.5954,62.5477,62.5477,5426.0
2017-11-06 14:20:00,65.46,65.46,65.35,65.41,37150.0,62.5286,62.5286,62.4235,62.4808,37150.0
2017-11-06 14:30:00,65.39,65.46,65.39,65.45,20410.0,62.4617,62.5286,62.4617,62.519,20410.0
2017-11-06 14:40:00,65.47,65.59,65.45,65.51,25445.0,62.5381,62.6528,62.519,62.5763,25445.0
2017-11-06 14:50:00,65.52,65.52,65.4,65.41,36180.0,62.5859,62.5859,62.4713,62.4808,36180.0
2017-11-06 15:00:00,65.45,65.74,65.45,65.67,81874.0,62.519,62.796,62.519,62.7292,81874.0
2017-11-06 15:10:00,65.65,65.85,65.63,65.72,49443.0,62.7101,62.9011,62.691,62.7769,49443.0
2017-11-06 15:20:00,65.75,65.76,65.61,65.65,20517.0,62.8056,62.8151,62.6719,62.7101,20517.0
2017-11-06 15:30:00,65.65,65.81,65.63,65.73,58533.0,62.7101,62.8629,62.691,62.7865,58533.0
2017-11-06 15:40:00,65.72,65.72,65.54,65.59,86686.0,62.7769,62.7769,62.605,62.6528,86686.0
2017-11-06 15:50:00,65.57,65.6,65.41,65.42,160730.0,62.6337,62.6623,62.4808,62.4904,160730.0
2017-11-07 09:30:00,65.38,65.44,65.16,65.37,248197.0,62.4522,62.5095,62.242,62.4426,248197.0
2017-11-07 09:40:00,65.35,65.49,65.25,65.45,155113.0,62.4235,62.5572,62.328,62.519,155113.0
2017-11-07 09:50:00,65.44,65.45,65.23,65.25,175517.0,62.5095,62.519,62.3089,62.328,175517.0
2017-11-07 10:00:00,65.23,65.25,64.5,64.7,325997.0,62.3089,62.328,61.6116,61.8026,325997.0
2017-11-07 10:10:00,64.71,64.71,64.53,64.62,151509.0,61.8122,61.8122,61.6402,61.7262,151509.0
2017-11-07 10:20:00,64.61,64.62,64.13,64.39,297751.0,61.7166,61.7262,61.2581,61.5065,297751.0
2017-11-07 10:30:00,64.38,64.5,63.82,63.9,314199.0,61.4969,61.6116,60.962,61.0384,314199.0
2017-11-07 10:40:00,63.95,64.21,63.57,63.73,317122.0,61.0862,61.3346,60.7232,60.8761,317122.0
2017-11-07 10:50:00,63.75,64.0,63.61,63.93,226325.0,60.8952,61.134,60.7614,61.0671,226325.0
2017-11-07 11:00:00,63.93,64.27,63.85,64.18,149139.0,61.0671,61.3919,60.9907,61.3059,149139.0
2017-11-07 11:10:00,64.22,64.36,63.95,63.97,114088.0,61.3441,61.4778,61.0862,61.1053,114088.0
2017-11-07 11:20:00,63.98,64.16,63.88,64.02,121306.0,61.1149,61.2868,61.0193,61.1531,121306.0
2017-11-07 11:30:00,64.06,64.12,63.74,63.77,105203.0,61.1913,61.2486,60.8856,60.9143,105203.0
2017-11-07 11:40:00,63.77,63.8,63.54,63.55,115637.0,60.9143,60.9429,60.6946,60.7041,115637.0
2017-11-07 11:50:00,63.54,63.58,62.5,62.59,440107.0,60.6946,60.7328,59.7011,59.7871,440107.0
2017-11-07 12:00:00,62.58,63.13,62.47,62.92,223283.0,59.7776,60.3029,59.6725,60.1023,223283.0
2017-11-07 12:10:00,62.88,63.0,62.62,62.72,154342.0,60.0641,60.1787,59.8158,59.9113,154342.0
2017-11-07 12:20:00,62.73,63.05,62.65,63.04,116035.0,59.9208,60.2265,59.8444,60.217,116035.0
2017-11-07 12:30:00,63.04,63.23,62.73,63.22,107491.0,60.217,60.3984,59.9208,60.3889,107491.0
2017-11-07 12:40:00,63.24,63.32,62.95,62.99,110483.0,60.408,60.4844,60.131,60.1692,110483.0
2017-11-07 12:50:00,63.04,63.21,62.94,62.94,43503.0,60.217,60.3793,60.1214,60.1214,43503.0
2017-11-07 13:00:00,62.95,63.21,62.93,63.01,90091.0,60.131,60.3793,60.1119,60.1883,90091.0
2017-11-07 13:10:00,63.01,63.33,62.99,63.33,86874.0,60.1883,60.494,60.1692,60.494,86874.0
2017-11-07 13:20:00,63.34,63.41,63.21,63.4,67666.0,60.5035,60.5704,60.3793,60.5608,67666.0
2017-11-07 13:30:00,63.4,63.47,63.34,63.4,59844.0,60.5608,60.6277,60.5035,60.5608,59844.0
2017-11-07 13:40:00,63.43,63.51,63.31,63.48,36801.0,60.5895,60.6659,60.4749,60.6373,36801.0
2017-11-07 13:50:00,63.46,63.49,63.38,63.4,20066.0,60.6181,60.6468,60.5417,60.5608,20066.0
2017-11-07 14:00:00,63.39,63.71,63.39,63.59,34792.0,60.5513,60.857,60.5513,60.7423,34792.0
2017-11-07 14:10:00,63.6,63.66,63.38,63.46,32021.0,60.7519,60.8092,60.5417,60.6181,32021.0
2017-11-07 14:20:00,63.38,63.66,63.38,63.62,27524.0,60.5417,60.8092,60.5417,60.771,27524.0
2017-11-07 14:30:00,63.58,63.66,63.56,63.62,25276.0,60.7328,60.8092,60.7137,60.771,25276.0
2017-11-07 14:40:00,63.63,63.63,63.19,63.23,70188.0,60.7805,60.7805,60.3602,60.3984,70188.0
2017-11-07 14:50:00,63.2,63.35,63.11,63.14,53738.0,60.3698,60.5131,60.2838,60.3125,53738.0
2017-11-07 15:00:00,63.11,63.12,62.92,63.04,75257.0,60.2838,60.2934,60.1023,60.217,75257.0
2017-11-07 15:10:00,63.05,63.09,62.8,62.98,65808.0,60.2265,60.2647,59.9877,60.1596,65808.0
2017-11-07 15:20:00,62.95,62.95,62.75,62.85,80663.0,60.131,60.131,59.9399,60.0355,80663.0
2017-11-07 15:30:00,62.86,63.11,62.73,63.04,80280.0,60.045,60.2838,59.9208,60.217,80280.0
2017-11-07 15:40:00,63.07,63.1,62.94,62.98,68127.0,60.2456,60.2743,60.1214,60.1596,68127.0
2017-11-07 15:50:00,63.01,63.17,62.94,63.15,135287.0,60.1883,60.3411,60.1214,60.322,135287.0
2017-11-08 09:30:00,62.65,62.82,62.24,62.44,307187.0,59.8444,60.0068,59.4528,59.6438,307187.0
2017-11-08 09:40:00,62.34,62.65,62.25,62.25,67473.0,59.5483,59.8444,59.4623,59.4623,67473.0
2017-11-08 09:50:00,62.25,62.46,62.06,62.39,165911.0,59.4623,59.6629,59.2808,59.5961,165911.0
2017-11-08 10:00:00,62.42,62.72,62.42,62.47,133686.0,59.6247,59.9113,59.6247,59.6725,133686.0
2017-11-08 10:10:00,62.41,62.55,62.2,62.2,44203.0,59.6152,59.7489,59.4146,59.4146,44203.0
2017-11-08 10:20:00,62.18,62.28,61.91,62.12,170698.0,59.3955,59.491,59.1376,59.3382,170698.0
2017-11-08 10:30:00,62.13,62.13,61.81,61.87,147263.0,59.3477,59.3477,59.042,59.0994,147263.0
2017-11-08 10:40:00,61.88,61.9,61.61,61.8,150310.0,59.1089,59.128,58.851,59.0325,150310.0
2017-11-08 10:50:00,61.8,62.47,61.79,62.25,155850.0,59.0325,59.6725,59.0229,59.4623,155850.0
2017-11-08 11:00:00,62.24,62.56,62.15,62.15,97013.0,59.4528,59.7585,59.3668,59.3668,97013.0
2017-11-08 11:10:00,62.18,62.26,61.96,61.97,82883.0,59.3955,59.4719,59.1853,59.1949,82883.0
2017-11-08 11:20:00,62.02,62.15,61.9,62.02,50813.0,59.2426,59.3668,59.128,59.2426,50813.0
2017-11-08 11:30:00,62.05,62.11,61.68,61.94,93785.0,59.2713,59.3286,58.9179,59.1662,93785.0
2017-11-08 11:40:00,61.92,62.29,61.9,62.25,85346.0,59.1471,59.5005,59.128,59.4623,85346.0
2017-11-08 11:50:00,62.26,62.28,62.09,62.17,39382.0,59.4719,59.491,59.3095,59.3859,39382.0
2017-11-08 12:00:00,62.18,62.53,62.13,62.35,86230.0,59.3955,59.7298,59.3477,59.5579,86230.0
2017-11-08 12:10:00,62.29,62.58,62.26,62.47,87639.0,59.5005,59.7776,59.4719,59.6725,87639.0
2017-11-08 12:20:00,62.49,62.97,62.48,62.97,232193.0,59.6916,60.1501,59.682,60.1501,232193.0
2017-11-08 12:30:00,62.9,63.05,62.68,62.81,70092.0,60.0832,60.2265,59.8731,59.9973,70092.0
2017-11-08 12:40:00,62.79,62.91,62.63,62.9,31982.0,59.9782,60.0928,59.8253,60.0832,31982.0
2017-11-08 12:50:00,62.85,63.14,62.82,63.1,51745.0,60.0355,60.3125,60.0068,60.2743,51745.0
2017-11-08 13:00:00,63.09,63.35,62.79,62.86,126060.0,60.2647,60.5131,59.9782,60.045,126060.0
2017-11-08 13:10:00,62.9,62.93,62.73,62.73,23014.0,60.0832,60.1119,59.9208,59.9208,23014.0
2017-11-08 13:20:00,62.78,63.03,62.77,63.02,17578.0,59.9686,60.2074,59.959,60.1979,17578.0
2017-11-08 13:30:00,62.94,63.01,62.87,62.97,11509.0,60.1214,60.1883,60.0546,60.1501,11509.0
2017-11-08 13:40:00,63.0,63.14,62.99,63.12,24410.0,60.1787,60.3125,60.1692,60.2934,24410.0
2017-11-08 13:50:00,63.15,63.22,63.04,63.04,34684.0,60.322,60.3889,60.217,60.217,34684.0
2017-11-08 14:00:00,63.04,63.24,63.04,63.14,35054.0,60.217,60.408,60.217,60.3125,35054.0
2017-11-08 14:10:00,63.14,63.23,63.13,63.2,7490.0,60.3125,60.3984,60.3029,60.3698,7490.0
2017-11-08 14:20:00,63.21,63.35,63.17,63.31,72885.0,60.3793,60.5131,60.3411,60.4749,72885.0
2017-11-08 14:30:00,63.33,63.43,63.27,63.32,79966.0,60.494,60.5895,60.4367,60.4844,79966.0
2017-11-08 14:40:00,63.35,63.57,63.33,63.5,61609.0,60.5131,60.7232,60.494,60.6564,61609.0
2017-11-08 14:50:00,63.45,63.66,63.37,63.53,107287.0,60.6086,60.8092,60.5322,60.685,107287.0
2017-11-08 15:00:00,63.56,63.6,63.31,63.46,63336.0,60.7137,60.7519,60.4749,60.6181,63336.0
2017-11-08 15:10:00,63.49,63.54,63.42,63.54,42108.0,60.6468,60.6946,60.5799,60.6946,42108.0
2017-11-08 15:20:00,63.55,63.61,63.5,63.52,38410.0,60.7041,60.7614,60.6564,60.6755,38410.0
2017-11-08 15:30:00,63.54,63.66,63.46,63.62,29190.0,60.6946,60.8092,60.6181,60.771,29190.0
2017-11-08 15:40:00,63.61,63.61,63.37,63.4,61580.0,60.7614,60.7614,60.5322,60.5608,61580.0
2017-11-08 15:50:00,63.4,63.46,63.3,63.37,115976.0,60.5608,60.6181,60.4653,60.5322,115976.0
2017-11-09 09:30:00,62.19,62.41,61.84,62.2,281069.0,59.405,59.6152,59.0707,59.4146,281069.0
2017-11-09 09:40:00,62.13,62.14,61.51,61.56,309159.0,59.3477,59.3573,58.7555,58.8032,309159.0
2017-11-09 09:50:00,61.55,62.02,61.47,61.9,209553.0,58.7937,59.2426,58.7173,59.128,209553.0
2017-11-09 10:00:00,61.89,62.77,61.88,62.77,218392.0,59.1185,59.959,59.1089,59.959,218392.0
2017-11-09 10:10:00,62.74,63.28,62.5,63.28,213119.0,59.9304,60.4462,59.7011,60.4462,213119.0
2017-11-09 10:20:00,63.28,63.34,62.87,62.91,62685.0,60.4462,60.5035,60.0546,60.0928,62685.0
2017-11-09 10:30:00,62.9,63.2,62.73,62.76,44005.0,60.0832,60.3698,59.9208,59.9495,44005.0
2017-11-09 10:40:00,62.7,63.06,62.6,62.98,40904.0,59.8922,60.2361,59.7967,60.1596,40904.0
2017-11-09 10:50:00,63.06,63.56,62.96,63.54,128134.0,60.2361,60.7137,60.1405,60.6946,128134.0
2017-11-09 11:00:00,63.54,63.54,63.26,63.45,32669.0,60.6946,60.6946,60.4271,60.6086,32669.0
2017-11-09 11:10:00,63.34,63.39,63.06,63.15,26686.0,60.5035,60.5513,60.2361,60.322,26686.0
2017-11-09 11:20:00,63.15,63.15,62.25,62.26,102111.0,60.322,60.322,59.4623,59.4719,102111.0
2017-11-09 11:30:00,62.26,62.51,62.16,62.39,78229.0,59.4719,59.7107,59.3764,59.5961,78229.0
2017-11-09 11:40:00,62.38,62.45,61.93,62.17,133117.0,59.5865,59.6534,59.1567,59.3859,133117.0
2017-11-09 11:50:00,62.2,62.27,61.72,62.0,116741.0,59.4146,59.4814,58.9561,59.2235,116741.0
2017-11-09 12:00:00,61.98,62.1,61.65,61.88,94956.0,59.2044,59.3191,58.8892,59.1089,94956.0
2017-11-09 12:10:00,61.82,61.92,61.36,61.8,182151.0,59.0516,59.1471,58.6122,59.0325,182151.0
2017-11-09 12:20:00,61.74,61.88,60.89,61.11,251895.0,58.9752,59.1089,58.1632,58.3734,251895.0
2017-11-09 12:30:00,61.09,61.62,60.89,61.43,127403.0,58.3543,58.8605,58.1632,58.6791,127403.0
2017-11-09 12:40:00,61.43,61.44,60.93,61.35,107364.0,58.6791,58.6886,58.2014,58.6026,107364.0
2017-11-09 12:50:00,61.3,61.72,61.19,61.62,100940.0,58.5549,58.9561,58.4498,58.8605,100940.0
2017-11-09 13:00:00,61.58,61.72,61.46,61.69,28299.0,58.8223,58.9561,58.7077,58.9274,28299.0
2017-11-09 13:10:00,61.69,62.1,61.5,62.01,88360.0,58.9274,59.3191,58.7459,59.2331,88360.0
2017-11-09 13:20:00,62.06,62.45,62.06,62.45,119361.0,59.2808,59.6534,59.2808,59.6534,119361.0
2017-11-09 13:30:00,62.45,62.59,62.23,62.31,81903.0,59.6534,59.7871,59.4432,59.5196,81903.0
2017-11-09 13:40:00,62.24,62.43,62.07,62.38,42638.0,59.4528,59.6343,59.2904,59.5865,42638.0
2017-11-09 13:50:00,62.38,62.49,62.3,62.35,29634.0,59.5865,59.6916,59.5101,59.5579,29634.0
2017-11-09 14:00:00,62.35,62.58,62.25,62.53,35626.0,59.5579,59.7776,59.4623,59.7298,35626.0
2017-11-09 14:10:00,62.47,62.68,62.43,62.54,81060.0,59.6725,59.8731,59.6343,59.7393,81060.0
2017-11-09 14:20:00,62.58,62.67,62.4,62.43,21668.0,59.7776,59.8635,59.6056,59.6343,21668.0
2017-11-09 14:30:00,62.42,62.58,62.16,62.28,31459.0,59.6247,59.7776,59.3764,59.491,31459.0
2017-11-09 14:40:00,62.24,62.24,61.98,62.09,33191.0,59.4528,59.4528,59.2044,59.3095,33191.0
2017-11-09 14:50:00,62.11,62.2,62.09,62.1,15676.0,59.3286,59.4146,59.3095,59.3191,15676.0
2017-11-09 15:00:00,62.1,62.26,61.94,62.26,27719.0,59.3191,59.4719,59.1662,59.4719,27719.0
2017-11-09 15:10:00,62.23,62.47,62.08,62.37,34347.0,59.4432,59.6725,59.2999,59.577,34347.0
2017-11-09 15:20:00,62.38,62.47,62.24,62.37,21554.0,59.5865,59.6725,59.4528,59.577,21554.0
2017-11-09 15:30:00,62.4,62.52,62.32,62.48,72397.0,59.6056,59.7202,59.5292,59.682,72397.0
2017-11-09 15:40:00,62.48,62.67,62.38,62.45,72004.0,59.682,59.8635,59.5865,59.6534,72004.0
2017-11-09 15:50:00,62.45,62.63,62.44,62.62,138920.0,59.6534,59.8253,59.6438,59.8158,138920.0
2017-11-10 09:30:00,62.66,62.88,62.53,62.84,227656.0,59.854,60.0641,59.7298,60.0259,227656.0
2017-11-10 09:40:00,62.89,63.16,62.77,63.01,159149.0,60.0737,60.3316,59.959,60.1883,159149.0
2017-11-10 09:50:00,63.03,63.18,62.85,63.04,169178.0,60.2074,60.3507,60.0355,60.217,169178.0
2017-11-10 10:00:00,63.06,63.15,62.57,62.66,137515.0,60.2361,60.322,59.768,59.854,137515.0
2017-11-10 10:10:00,62.68,63.02,62.64,62.99,85169.0,59.8731,60.1979,59.8349,60.1692,85169.0
2017-11-10 10:20:00,62.98,62.98,62.75,62.75,88112.0,60.1596,60.1596,59.9399,59.9399,88112.0
2017-11-10 10:30:00,62.71,62.8,62.3,62.6,171798.0,59.9017,59.9877,59.5101,59.7967,171798.0
2017-11-10 10:40:00,62.67,62.89,62.61,62.77,62259.0,59.8635,60.0737,59.8062,59.959,62259.0
2017-11-10 10:50:00,62.79,63.01,62.64,62.91,56603.0,59.9782,60.1883,59.8349,60.0928,56603.0
2017-11-10 11:00:00,62.88,63.03,62.75,62.9,246110.0,60.0641,60.2074,59.9399,60.0832,246110.0
2017-11-10 11:10:00,62.92,63.16,62.84,63.07,100939.0,60.1023,60.3316,60.0259,60.2456,100939.0
2017-11-10 11:20:00,63.08,63.08,62.88,62.97,60871.0,60.2552,60.2552,60.0641,60.1501,60871.0
2017-11-10 11:30:00,63.0,63.02,62.85,62.92,21377.0,60.1787,60.1979,60.0355,60.1023,21377.0
2017-11-10 11:40:00,62.92,63.1,62.9,63.06,35701.0,60.1023,60.2743,60.0832,60.2361,35701.0
2017-11-10 11:50:00,63.02,63.1,62.98,63.09,19723.0,60.1979,60.2743,60.1596,60.2647,19723.0
2017-11-10 12:00:00,63.08,63.15,63.01,63.05,37469.0,60.2552,60.322,60.1883,60.2265,37469.0
2017-11-10 12:10:00,63.04,63.1,62.82,62.86,35935.0,60.217,60.2743,60.0068,60.045,35935.0
2017-11-10 12:20:00,62.83,62.93,62.71,62.73,28680.0,60.0164,60.1119,59.9017,59.9208,28680.0
2017-11-10 12:30:00,62.76,62.78,62.66,62.71,32976.0,59.9495,59.9686,59.854,59.9017,32976.0
2017-11-10 12:40:00,62.68,62.76,62.63,62.68,27479.0,59.8731,59.9495,59.8253,59.8731,27479.0
2017-11-10 12:50:00,62.68,62.79,62.42,62.42,47348.0,59.8731,59.9782,59.6247,59.6247,47348.0
2017-11-10 13:00:00,62.51,62.52,62.38,62.41,42816.0,59.7107,59.7202,59.5865,59.6152,42816.0
2017-11-10 13:10:00,62.4,62.46,62.22,62.36,65965.0,59.6056,59.6629,59.4337,59.5674,65965.0
2017-11-10 13:20:00,62.36,62.46,62.26,62.42,78933.0,59.5674,59.6629,59.4719,59.6247,78933.0
2017-11-10 13:30:00,62.41,62.69,62.4,62.65,62328.0,59.6152,59.8826,59.6056,59.8444,62328.0
2017-11-10 13:40:00,62.65,62.69,62.57,62.64,33467.0,59.8444,59.8826,59.768,59.8349,33467.0
2017-11-10 13:50:00,62.63,62.73,62.63,62.68,16768.0,59.8253,59.9208,59.8253,59.8731,16768.0
2017-11-10 14:00:00,62.68,62.72,62.63,62.66,11323.0,59.8731,59.9113,59.8253,59.854,11323.0
2017-11-10 14:10:00,62.72,62.76,62.64,62.67,35195.0,59.9113,59.9495,59.8349,59.8635,35195.0
2017-11-10 14:20:00,62.66,62.76,62.64,62.7,16763.0,59.854,59.9495,59.8349,59.8922,16763.0
2017-11-10 14:30:00,62.71,62.88,62.68,62.86,29195.0,59.9017,60.0641,59.8731,60.045,29195.0
2017-11-10 14:40:00,62.87,62.96,62.85,62.91,27763.0,60.0546,60.1405,60.0355,60.0928,27763.0
2017-11-10 14:50:00,62.92,63.01,62.86,62.97,30518.0,60.1023,60.1883,60.045,60.1501,30518.0
2017-11-10 15:00:00,62.98,63.04,62.88,62.9,36999.0,60.1596,60.217,60.0641,60.0832,36999.0
2017-11-10 15:10:00,62.9,62.95,62.89,62.93,10117.0,60.0832,60.131,60.0737,60.1119,10117.0
2017-11-10 15:20:00,62.92,63.05,62.92,63.04,17137.0,60.1023,60.2265,60.1023,60.217,17137.0
2017-11-10 15:30:00,63.05,63.07,62.77,62.86,48749.0,60.2265,60.2456,59.959,60.045,48749.0
2017-11-10 15:40:00,62.86,62.86,62.7,62.75,56860.0,60.045,60.045,59.8922,59.9399,56860.0
2017-11-10 15:50:00,62.76,62.79,62.48,62.48,109556.0,59.9495,59.9782,59.682,59.682,109556.0
2017-11-13 09:30:00,61.71,61.77,61.12,61.38,241709.0,58.9465,59.0038,58.3829,58.6313,241709.0
2017-11-13 09:40:00,61.37,61.59,61.26,61.52,133744.0,58.6217,58.8319,58.5167,58.765,133744.0
2017-11-13 09:50:00,61.54,61.99,61.49,61.99,109271.0,58.7841,59.214,58.7364,59.214,109271.0
2017-11-13 10:00:00,61.98,62.16,61.68,62.0,118717.0,59.2044,59.3764,58.9179,59.2235,118717.0
2017-11-13 10:10:00,62.06,62.3,61.94,61.95,57351.0,59.2808,59.5101,59.1662,59.1758,57351.0
2017-11-13 10:20:00,61.93,62.21,61.85,62.2,42833.0,59.1567,59.4241,59.0802,59.4146,42833.0
2017-11-13 10:30:00,62.2,62.33,61.77,61.82,59499.0,59.4146,59.5388,59.0038,59.0516,59499.0
2017-11-13 10:40:00,61.81,61.88,61.66,61.81,102127.0,59.042,59.1089,58.8988,59.042,102127.0
2017-11-13 10:50:00,61.82,61.97,61.8,61.96,42185.0,59.0516,59.1949,59.0325,59.1853,42185.0
2017-11-13 11:00:00,62.0,62.02,61.88,62.0,64571.0,59.2235,59.2426,59.1089,59.2235,64571.0
2017-11-13 11:10:00,62.01,62.43,61.95,62.4,89747.0,59.2331,59.6343,59.1758,59.6056,89747.0
2017-11-13 11:20:00,62.44,62.47,62.27,62.28,47169.0,59.6438,59.6725,59.4814,59.491,47169.0
2017-11-13 11:30:00,62.31,62.38,62.19,62.24,33219.0,59.5196,59.5865,59.405,59.4528,33219.0
2017-11-13 11:40:00,62.23,62.34,62.16,62.33,25505.0,59.4432,59.5483,59.3764,59.5388,25505.0
2017-11-13 11:50:00,62.29,62.48,62.27,62.48,32001.0,59.5005,59.682,59.4814,59.682,32001.0
2017-11-13 12:00:00,62.47,62.54,62.43,62.52,76080.0,59.6725,59.7393,59.6343,59.7202,76080.0
2017-11-13 12:10:00,62.55,62.57,62.33,62.36,29535.0,59.7489,59.768,59.5388,59.5674,29535.0
2017-11-13 12:20:00,62.4,62.48,62.25,62.27,26544.0,59.6056,59.682,59.4623,59.4814,26544.0
2017-11-13 12:30:00,62.25,62.31,62.21,62.23,15329.0,59.4623,59.5196,59.4241,59.4432,15329.0
2017-11-13 12:40:00,62.2,62.28,62.16,62.28,17455.0,59.4146,59.491,59.3764,59.491,17455.0
2017-11-13 12:50:00,62.31,62.38,62.18,62.25,10894.0,59.5196,59.5865,59.3955,59.4623,10894.0
2017-11-13 13:00:00,62.23,62.27,61.93,61.97,45458.0,59.4432,59.4814,59.1567,59.1949,45458.0
2017-11-13 13:10:00,61.97,62.36,61.96,62.33,36108.0,59.1949,59.5674,59.1853,59.5388,36108.0
2017-11-13 13:20:00,62.31,62.45,62.3,62.4,10693.0,59.5196,59.6534,59.5101,59.6056,10693.0
2017-11-13 13:30:00,62.4,62.51,62.38,62.5,39376.0,59.6056,59.7107,59.5865,59.7011,39376.0
2017-11-13 13:40:00,62.49,62.58,62.4,62.4,30486.0,59.6916,59.7776,59.6056,59.6056,30486.0
2017-11-13 13:50:00,62.42,62.67,62.38,62.65,37940.0,59.6247,59.8635,59.5865,59.8444,37940.0
2017-11-13 14:00:00,62.64,62.64,62.52,62.54,16852.0,59.8349,59.8349,59.7202,59.7393,16852.0
2017-11-13 14:10:00,62.51,62.61,62.51,62.57,8354.0,59.7107,59.8062,59.7107,59.768,8354.0
2017-11-13 14:20:00,62.59,62.6,62.49,62.52,17137.0,59.7871,59.7967,59.6916,59.7202,17137.0
2017-11-13 14:30:00,62.52,62.59,62.52,62.55,7661.0,59.7202,59.7871,59.7202,59.7489,7661.0
2017-11-13 14:40:00,62.56,62.6,62.56,62.57,20567.0,59.7585,59.7967,59.7585,59.768,20567.0
2017-11-13 14:50:00,62.6,62.6,62.4,62.48,16550.0,59.7967,59.7967,59.6056,59.682,16550.0
2017-11-13 15:00:00,62.45,62.59,62.45,62.56,19597.0,59.6534,59.7871,59.6534,59.7585,19597.0
2017-11-13 15:10:00,62.6,62.71,62.58,62.68,41126.0,59.7967,59.9017,59.7776,59.8731,41126.0
2017-11-13 15:20:00,62.71,62.78,62.64,62.65,54329.0,59.9017,59.9686,59.8349,59.8444,54329.0
2017-11-13 15:30:00,62.66,62.74,62.6,62.68,51301.0,59.854,59.9304,59.7967,59.8731,51301.0
2017-11-13 15:40:00,62.68,62.7,62.53,62.67,68726.0,59.8731,59.8922,59.7298,59.8635,68726.0
2017-11-13 15:50:00,62.65,62.65,62.48,62.52,100757.0,59.8444,59.8444,59.682,59.7202,100757.0
2017-11-14 09:30:00,61.83,62.04,61.58,61.99,180389.0,59.0611,59.2617,58.8223,59.214,180389.0
2017-11-14 09:40:00,62.0,62.38,61.99,62.2,118826.0,59.2235,59.5865,59.214,59.4146,118826.0
2017-11-14 09:50:00,62.2,62.22,61.97,61.97,65660.0,59.4146,59.4337,59.1949,59.1949,65660.0
2017-11-14 10:00:00,61.95,62.0,61.5,61.83,303296.0,59.1758,59.2235,58.7459,59.0611,303296.0
2017-11-14 10:10:00,61.79,61.95,61.59,61.84,176797.0,59.0229,59.1758,58.8319,59.0707,176797.0
2017-11-14 10:20:00,61.85,61.86,61.58,61.7,65497.0,59.0802,59.0898,58.8223,58.937,65497.0
2017-11-14 10:30:00,61.7,61.92,61.41,61.92,161508.0,58.937,59.1471,58.66,59.1471,161508.0
2017-11-14 10:40:00,61.91,62.25,61.77,62.25,125706.0,59.1376,59.4623,59.0038,59.4623,125706.0
2017-11-14 10:50:00,62.25,62.33,62.09,62.12,60923.0,59.4623,59.5388,59.3095,59.3382,60923.0
2017-11-14 11:00:00,62.12,62.16,61.85,61.99,34474.0,59.3382,59.3764,59.0802,59.214,34474.0
2017-11-14 11:10:00,61.97,62.06,61.75,61.75,41251.0,59.1949,59.2808,58.9847,58.9847,41251.0
2017-11-14 11:20:00,61.77,61.78,61.52,61.6,85887.0,59.0038,59.0134,58.765,58.8414,85887.0
2017-11-14 11:30:00,61.61,61.7,61.59,61.66,33697.0,58.851,58.937,58.8319,58.8988,33697.0
2017-11-14 11:40:00,61.65,61.66,61.47,61.57,84115.0,58.8892,58.8988,58.7173,58.8128,84115.0
2017-11-14 11:50:00,61.59,61.79,61.58,61.69,85037.0,58.8319,59.0229,58.8223,58.9274,85037.0
2017-11-14 12:00:00,61.67,61.75,61.56,61.58,31668.0,58.9083,58.9847,58.8032,58.8223,31668.0
2017-11-14 12:10:00,61.55,61.62,61.48,61.57,33761.0,58.7937,58.8605,58.7268,58.8128,33761.0
2017-11-14 12:20:00,61.55,61.71,61.48,61.6,29927.0,58.7937,58.9465,58.7268,58.8414,29927.0
2017-11-14 12:30:00,61.61,61.78,61.56,61.61,31060.0,58.851,59.0134,58.8032,58.851,31060.0
2017-11-14 12:40:00,61.62,61.65,61.56,61.58,16910.0,58.8605,58.8892,58.8032,58.8223,16910.0
2017-11-14 12:50:00,61.57,61.71,61.25,61.46,116178.0,58.8128,58.9465,58.5071,58.7077,116178.0
2017-11-14 13:00:00,61.46,61.58,61.3,61.52,49284.0,58.7077,58.8223,58.5549,58.765,49284.0
2017-11-14 13:10:00,61.58,61.85,61.56,61.68,90201.0,58.8223,59.0802,58.8032,58.9179,90201.0
2017-11-14 13:20:00,61.71,61.84,61.7,61.72,27071.0,58.9465,59.0707,58.937,58.9561,27071.0
2017-11-14 13:30:00,61.73,61.73,61.54,61.64,26247.0,58.9656,58.9656,58.7841,58.8797,26247.0
2017-11-14 13:40:00,61.65,61.8,61.62,61.77,27010.0,58.8892,59.0325,58.8605,59.0038,27010.0
2017-11-14 13:50:00,61.77,61.8,61.67,61.72,8390.0,59.0038,59.0325,58.9083,58.9561,8390.0
2017-11-14 14:00:00,61.72,61.75,61.67,61.72,7700.0,58.9561,58.9847,58.9083,58.9561,7700.0
2017-11-14 14:10:00,61.81,61.99,61.81,61.87,64789.0,59.042,59.214,59.042,59.0994,64789.0
2017-11-14 14:20:00,61.86,61.94,61.79,61.87,27987.0,59.0898,59.1662,59.0229,59.0994,27987.0
2017-11-14 14:30:00,61.86,61.93,61.77,61.9,16426.0,59.0898,59.1567,59.0038,59.128,16426.0
2017-11-14 14:40:00,61.93,62.04,61.87,61.97,40050.0,59.1567,59.2617,59.0994,59.1949,40050.0
2017-11-14 14:50:00,62.0,62.1,61.99,62.03,15034.0,59.2235,59.3191,59.214,59.2522,15034.0
2017-11-14 15:00:00,62.02,62.22,62.02,62.14,31252.0,59.2426,59.4337,59.2426,59.3573,31252.0
2017-11-14 15:10:00,62.14,62.28,62.1,62.24,30577.0,59.3573,59.491,59.3191,59.4528,30577.0
2017-11-14 15:20:00,62.25,62.29,62.0,62.0,34253.0,59.4623,59.5005,59.2235,59.2235,34253.0
2017-11-14 15:30:00,62.0,62.13,61.99,61.99,28824.0,59.2235,59.3477,59.214,59.214,28824.0
2017-11-14 15:40:00,61.99,62.06,61.93,62.03,52023.0,59.214,59.2808,59.1567,59.2522,52023.0
2017-11-14 15:50:00,62.03,62.14,61.99,62.04,95849.0,59.2522,59.3573,59.214,59.2617,95849.0
2017-11-15 09:30:00,60.92,60.94,59.94,60.04,465456.0,58.1919,58.211,57.2558,57.3513,465456.0
2017-11-15 09:40:00,60.05,60.26,59.84,60.16,331162.0,57.3609,57.5614,57.1603,57.4659,331162.0
2017-11-15 09:50:00,60.12,60.71,60.02,60.49,203017.0,57.4277,57.9913,57.3322,57.7811,203017.0
2017-11-15 10:00:00,60.48,61.23,60.4,61.05,210051.0,57.7716,58.488,57.6952,58.3161,210051.0
2017-11-15 10:10:00,61.05,61.14,60.78,61.05,145117.0,58.3161,58.402,58.0582,58.3161,145117.0
2017-11-15 10:20:00,61.1,61.28,61.0,61.06,93844.0,58.3638,58.5358,58.2683,58.3256,93844.0
2017-11-15 10:30:00,61.08,61.56,60.96,61.37,130161.0,58.3447,58.8032,58.2301,58.6217,130161.0
2017-11-15 10:40:00,61.4,61.48,61.26,61.35,94271.0,58.6504,58.7268,58.5167,58.6026,94271.0
2017-11-15 10:50:00,61.33,61.7,61.17,61.63,86938.0,58.5835,58.937,58.4307,58.8701,86938.0
2017-11-15 11:00:00,61.67,61.68,61.48,61.61,62065.0,58.9083,58.9179,58.7268,58.851,62065.0
2017-11-15 11:10:00,61.65,61.87,61.54,61.8,46167.0,58.8892,59.0994,58.7841,59.0325,46167.0
2017-11-15 11:20:00,61.8,62.03,61.79,61.83,83268.0,59.0325,59.2522,59.0229,59.0611,83268.0
2017-11-15 11:30:00,61.84,61.84,61.45,61.5,55129.0,59.0707,59.0707,58.6982,58.7459,55129.0
2017-11-15 11:40:00,61.45,61.71,61.45,61.63,16946.0,58.6982,58.9465,58.6982,58.8701,16946.0
2017-11-15 11:50:00,61.66,61.73,61.64,61.72,24036.0,58.8988,58.9656,58.8797,58.9561,24036.0
2017-11-15 12:00:00,61.72,61.72,61.4,61.58,30533.0,58.9561,58.9561,58.6504,58.8223,30533.0
2017-11-15 12:10:00,61.6,61.77,61.58,61.77,18901.0,58.8414,59.0038,58.8223,59.0038,18901.0
2017-11-15 12:20:00,61.71,61.9,61.66,61.74,18962.0,58.9465,59.128,58.8988,58.9752,18962.0
2017-11-15 12:30:00,61.8,61.93,61.75,61.93,19757.0,59.0325,59.1567,58.9847,59.1567,19757.0
2017-11-15 12:40:00,61.86,61.86,61.65,61.7,12828.0,59.0898,59.0898,58.8892,58.937,12828.0
2017-11-15 12:50:00,61.74,61.8,61.69,61.72,1554.0,58.9752,59.0325,58.9274,58.9561,1554.0
2017-11-15 13:00:00,61.7,61.71,61.5,61.51,8337.0,58.937,58.9465,58.7459,58.7555,8337.0
2017-11-15 13:10:00,61.49,61.55,61.41,61.5,11439.0,58.7364,58.7937,58.66,58.7459,11439.0
2017-11-15 13:20:00,61.51,61.51,61.36,61.36,18875.0,58.7555,58.7555,58.6122,58.6122,18875.0
2017-11-15 13:30:00,61.41,61.49,61.41,61.47,9365.0,58.66,58.7364,58.66,58.7173,9365.0
2017-11-15 13:40:00,61.5,61.59,61.5,61.55,24339.0,58.7459,58.8319,58.7459,58.7937,24339.0
2017-11-15 13:50:00,61.53,61.54,61.12,61.22,56944.0,58.7746,58.7841,58.3829,58.4785,56944.0
2017-11-15 14:00:00,61.27,61.37,61.25,61.32,10250.0,58.5262,58.6217,58.5071,58.574,10250.0
2017-11-15 14:10:00,61.27,61.43,61.25,61.38,20982.0,58.5262,58.6791,58.5071,58.6313,20982.0
2017-11-15 14:20:00,61.36,61.5,61.3,61.49,17571.0,58.6122,58.7459,58.5549,58.7364,17571.0
2017-11-15 14:30:00,61.46,61.64,61.43,61.57,16612.0,58.7077,58.8797,58.6791,58.8128,16612.0
2017-11-15 14:40:00,61.56,61.7,61.56,61.68,24555.0,58.8032,58.937,58.8032,58.9179,24555.0
2017-11-15 14:50:00,61.7,61.78,61.66,61.71,24431.0,58.937,59.0134,58.8988,58.9465,24431.0
2017-11-15 15:00:00,61.67,61.8,61.6,61.61,47860.0,58.9083,59.0325,58.8414,58.851,47860.0
2017-11-15 15:10:00,61.62,61.68,61.54,61.66,36972.0,58.8605,58.9179,58.7841,58.8988,36972.0
2017-11-15 15:20:00,61.66,61.72,61.17,61.29,66740.0,58.8988,58.9561,58.4307,58.5453,66740.0
2017-11-15 15:30:00,61.33,61.47,61.29,61.39,29891.0,58.5835,58.7173,58.5453,58.6408,29891.0
2017-11-15 15:40:00,61.33,61.45,61.24,61.38,39483.0,58.5835,58.6982,58.4976,58.6313,39483.0
2017-11-15 15:50:00,61.37,61.37,61.03,61.25,188565.0,58.6217,58.6217,58.297,58.5071,188565.0
2017-11-16 09:30:00,62.02,62.61,61.98,62.5,265830.0,59.2426,59.8062,59.2044,59.7011,265830.0
2017-11-16 09:40:00,62.51,62.9,62.51,62.7,220814.0,59.7107,60.0832,59.7107,59.8922,220814.0
2017-11-16 09:50:00,62.66,62.85,62.57,62.76,94078.0,59.854,60.0355,59.768,59.9495,94078.0
2017-11-16 10:00:00,62.78,63.24,62.77,63.03,156278.0,59.9686,60.408,59.959,60.2074,156278.0
2017-11-16 10:10:00,63.04,63.36,63.01,63.36,81211.0,60.217,60.5226,60.1883,60.5226,81211.0
2017-11-16 10:20:00,63.36,63.48,63.19,63.34,152981.0,60.5226,60.6373,60.3602,60.5035,152981.0
2017-11-16 10:30:00,63.32,63.53,63.27,63.47,176238.0,60.4844,60.685,60.4367,60.6277,176238.0
2017-11-16 10:40:00,63.46,64.0,63.46,63.9,206456.0,60.6181,61.134,60.6181,61.0384,206456.0
2017-11-16 10:50:00,63.87,63.99,63.65,63.72,65971.0,61.0098,61.1244,60.7996,60.8665,65971.0
2017-11-16 11:00:00,63.79,64.26,63.78,64.19,122114.0,60.9334,61.3823,60.9238,61.3155,122114.0
2017-11-16 11:10:00,64.19,64.21,63.91,63.97,58230.0,61.3155,61.3346,61.048,61.1053,58230.0
2017-11-16 11:20:00,63.94,63.96,63.77,63.88,58207.0,61.0767,61.0958,60.9143,61.0193,58207.0
2017-11-16 11:30:00,63.87,63.9,63.73,63.76,34324.0,61.0098,61.0384,60.8761,60.9047,34324.0
2017-11-16 11:40:00,63.78,63.85,63.69,63.69,34670.0,60.9238,60.9907,60.8378,60.8378,34670.0
2017-11-16 11:50:00,63.7,63.84,63.69,63.8,40461.0,60.8474,60.9811,60.8378,60.9429,40461.0
2017-11-16 12:00:00,63.85,63.95,63.72,63.81,36252.0,60.9907,61.0862,60.8665,60.9525,36252.0
2017-11-16 12:10:00,63.75,63.8,63.69,63.76,13091.0,60.8952,60.9429,60.8378,60.9047,13091.0
2017-11-16 12:20:00,63.8,64.19,63.75,64.16,62658.0,60.9429,61.3155,60.8952,61.2868,62658.0
2017-11-16 12:30:00,64.18,64.27,64.11,64.22,49767.0,61.3059,61.3919,61.239,61.3441,49767.0
2017-11-16 12:40:00,64.19,64.25,63.95,64.25,38190.0,61.3155,61.3728,61.0862,61.3728,38190.0
2017-11-16 12:50:00,64.25,64.49,64.25,64.41,75689.0,61.3728,61.602,61.3728,61.5256,75689.0
2017-11-16 13:00:00,64.49,64.7,64.47,64.64,96884.0,61.602,61.8026,61.5829,61.7453,96884.0
2017-11-16 13:10:00,64.68,64.71,64.5,64.52,62878.0,61.7835,61.8122,61.6116,61.6307,62878.0
2017-11-16 13:20:00,64.5,64.66,64.49,64.55,56654.0,61.6116,61.7644,61.602,61.6593,56654.0
2017-11-16 13:30:00,64.58,64.66,64.43,64.43,18029.0,61.688,61.7644,61.5447,61.5447,18029.0
2017-11-16 13:40:00,64.4,64.44,64.19,64.26,37400.0,61.5161,61.5543,61.3155,61.3823,37400.0
2017-11-16 13:50:00,64.29,64.44,64.29,64.34,41629.0,61.411,61.5543,61.411,61.4587,41629.0
2017-11-16 14:00:00,64.31,64.54,64.31,64.36,33122.0,61.4301,61.6498,61.4301,61.4778,33122.0
2017-11-16 14:10:00,64.38,64.46,64.2,64.23,85076.0,61.4969,61.5734,61.325,61.3537,85076.0
2017-11-16 14:20:00,64.24,64.25,64.03,64.11,33578.0,61.3632,61.3728,61.1626,61.239,33578.0
2017-11-16 14:30:00,64.1,64.22,64.09,64.16,34047.0,61.2295,61.3441,61.2199,61.2868,34047.0
2017-11-16 14:40:00,64.15,64.24,64.05,64.1,36543.0,61.2772,61.3632,61.1817,61.2295,36543.0
2017-11-16 14:50:00,64.06,64.08,63.85,63.88,60087.0,61.1913,61.2104,60.9907,61.0193,60087.0
2017-11-16 15:00:00,63.9,64.07,63.87,64.03,33464.0,61.0384,61.2008,61.0098,61.1626,33464.0
2017-11-16 15:10:00,64.04,64.21,63.97,64.0,60096.0,61.1722,61.3346,61.1053,61.134,60096.0
2017-11-16 15:20:00,63.96,64.27,63.93,64.27,44480.0,61.0958,61.3919,61.0671,61.3919,44480.0
2017-11-16 15:30:00,64.24,64.27,63.95,64.07,80731.0,61.3632,61.3919,61.0862,61.2008,80731.0
2017-11-16 15:40:00,64.05,64.2,64.0,64.07,62770.0,61.1817,61.325,61.134,61.2008,62770.0
2017-11-16 15:50:00,64.08,64.14,63.88,63.94,118451.0,61.2104,61.2677,61.0193,61.0767,118451.0
2017-11-17 09:30:00,63.29,63.82,63.15,63.65,258096.0,60.4558,60.962,60.322,60.7996,258096.0
2017-11-17 09:40:00,63.6,63.9,63.42,63.86,97731.0,60.7519,61.0384,60.5799,61.0002,97731.0
2017-11-17 09:50:00,63.85,63.92,63.67,63.88,45216.0,60.9907,61.0575,60.8187,61.0193,45216.0
2017-11-17 10:00:00,63.79,64.1,63.52,63.89,112473.0,60.9334,61.2295,60.6755,61.0289,112473.0
2017-11-17 10:10:00,63.93,63.95,63.54,63.73,71374.0,61.0671,61.0862,60.6946,60.8761,71374.0
2017-11-17 10:20:00,63.73,63.88,63.71,63.8,19585.0,60.8761,61.0193,60.857,60.9429,19585.0
2017-11-17 10:30:00,63.83,63.83,63.52,63.61,26280.0,60.9716,60.9716,60.6755,60.7614,26280.0
2017-11-17 10:40:00,63.63,63.8,63.6,63.74,26071.0,60.7805,60.9429,60.7519,60.8856,26071.0
2017-11-17 10:50:00,63.78,64.1,63.78,63.84,54260.0,60.9238,61.2295,60.9238,60.9811,54260.0
2017-11-17 11:00:00,63.85,63.9,63.62,63.73,39645.0,60.9907,61.0384,60.771,60.8761,39645.0
2017-11-17 11:10:00,63.69,63.86,63.56,63.78,64076.0,60.8378,61.0002,60.7137,60.9238,64076.0
2017-11-17 11:20:00,63.81,64.05,63.77,63.99,40277.0,60.9525,61.1817,60.9143,61.1244,40277.0
2017-11-17 11:30:00,64.03,64.31,64.03,64.18,58141.0,61.1626,61.4301,61.1626,61.3059,58141.0
2017-11-17 11:40:00,64.18,64.78,64.18,64.58,81286.0,61.3059,61.879,61.3059,61.688,81286.0
2017-11-17 11:50:00,64.62,64.79,64.4,64.78,57743.0,61.7262,61.8886,61.5161,61.879,57743.0
2017-11-17 12:00:00,64.71,64.87,64.59,64.79,100779.0,61.8122,61.965,61.6975,61.8886,100779.0
2017-11-17 12:10:00,64.77,64.94,64.73,64.94,56895.0,61.8695,62.0319,61.8313,62.0319,56895.0
2017-11-17 12:20:00,64.94,65.05,64.85,65.04,70445.0,62.0319,62.1369,61.9459,62.1274,70445.0
2017-11-17 12:30:00,65.02,65.15,64.83,65.15,55472.0,62.1083,62.2325,61.9268,62.2325,55472.0
2017-11-17 12:40:00,65.15,65.18,64.97,65.0,59716.0,62.2325,62.2611,62.0605,62.0892,59716.0
2017-11-17 12:50:00,65.02,65.22,64.91,65.18,72271.0,62.1083,62.2993,62.0032,62.2611,72271.0
2017-11-17 13:00:00,65.17,65.51,65.06,65.22,116118.0,62.2516,62.5763,62.1465,62.2993,116118.0
2017-11-17 13:10:00,65.24,65.25,65.12,65.15,23847.0,62.3184,62.328,62.2038,62.2325,23847.0
2017-11-17 13:20:00,65.1,65.16,64.98,65.16,38226.0,62.1847,62.242,62.0701,62.242,38226.0
2017-11-17 13:30:00,65.17,65.17,65.08,65.12,20673.0,62.2516,62.2516,62.1656,62.2038,20673.0
2017-11-17 13:40:00,65.13,65.14,64.99,65.03,27117.0,62.2134,62.2229,62.0796,62.1178,27117.0
2017-11-17 13:50:00,65.04,65.07,64.88,64.89,29621.0,62.1274,62.156,61.9746,61.9841,29621.0
2017-11-17 14:00:00,64.87,65.0,64.81,64.96,33568.0,61.965,62.0892,61.9077,62.051,33568.0
2017-11-17 14:10:00,64.96,64.98,64.7,64.73,19675.0,62.051,62.0701,61.8026,61.8313,19675.0
2017-11-17 14:20:00,64.73,64.9,64.69,64.88,30822.0,61.8313,61.9937,61.7931,61.9746,30822.0
2017-11-17 14:30:00,64.88,64.9,64.72,64.72,18712.0,61.9746,61.9937,61.8217,61.8217,18712.0
2017-11-17 14:40:00,64.71,64.89,64.59,64.87,90601.0,61.8122,61.9841,61.6975,61.965,90601.0
2017-11-17 14:50:00,64.87,64.96,64.86,64.89,27066.0,61.965,62.051,61.9555,61.9841,27066.0
2017-11-17 15:00:00,64.91,64.91,64.81,64.83,12764.0,62.0032,62.0032,61.9077,61.9268,12764.0
2017-11-17 15:10:00,64.86,64.9,64.74,64.78,15519.0,61.9555,61.9937,61.8408,61.879,15519.0
2017-11-17 15:20:00,64.76,64.9,64.71,64.9,34453.0,61.8599,61.9937,61.8122,61.9937,34453.0
2017-11-17 15:30:00,64.87,64.94,64.77,64.93,19148.0,61.965,62.0319,61.8695,62.0223,19148.0
2017-11-17 15:40:00,64.94,64.97,64.77,64.81,49206.0,62.0319,62.0605,61.8695,61.9077,49206.0
2017-11-17 15:50:00,64.83,64.9,64.68,64.71,108085.0,61.9268,61.9937,61.7835,61.8122,108085.0
2017-11-20 09:30:00,65.16,65.26,64.79,65.06,284721.0,62.242,62.3375,61.8886,62.1465,284721.0
2017-11-20 09:40:00,65.08,65.26,64.95,64.98,125628.0,62.1656,62.3375,62.0414,62.0701,125628.0
2017-11-20 09:50:00,65.02,65.14,64.65,65.11,157554.0,62.1083,62.2229,61.7549,62.1943,157554.0
2017-11-20 10:00:00,65.13,65.19,64.91,64.95,77988.0,62.2134,62.2707,62.0032,62.0414,77988.0
2017-11-20 10:10:00,64.99,65.08,64.78,65.06,112443.0,62.0796,62.1656,61.879,62.1465,112443.0
2017-11-20 10:20:00,65.07,65.19,64.99,65.03,64726.0,62.156,62.2707,62.0796,62.1178,64726.0
2017-11-20 10:30:00,65.01,65.38,65.0,65.33,114932.0,62.0987,62.4522,62.0892,62.4044,114932.0
2017-11-20 10:40:00,65.34,65.45,65.26,65.43,92711.0,62.414,62.519,62.3375,62.4999,92711.0
2017-11-20 10:50:00,65.45,65.63,65.44,65.52,88937.0,62.519,62.691,62.5095,62.5859,88937.0
2017-11-20 11:00:00,65.55,65.56,65.38,65.44,43106.0,62.6146,62.6241,62.4522,62.5095,43106.0
2017-11-20 11:10:00,65.46,65.55,65.42,65.46,34494.0,62.5286,62.6146,62.4904,62.5286,34494.0
2017-11-20 11:20:00,65.45,65.54,65.35,65.41,27503.0,62.519,62.605,62.4235,62.4808,27503.0
2017-11-20 11:30:00,65.38,65.5,65.19,65.47,67710.0,62.4522,62.5668,62.2707,62.5381,67710.0
2017-11-20 11:40:00,65.47,65.57,65.36,65.39,60563.0,62.5381,62.6337,62.4331,62.4617,60563.0
2017-11-20 11:50:00,65.42,65.44,65.25,65.35,23083.0,62.4904,62.5095,62.328,62.4235,23083.0
2017-11-20 12:00:00,65.32,65.51,65.32,65.51,37558.0,62.3949,62.5763,62.3949,62.5763,37558.0
2017-11-20 12:10:00,65.49,65.49,65.32,65.37,13325.0,62.5572,62.5572,62.3949,62.4426,13325.0
2017-11-20 12:20:00,65.4,65.4,65.25,65.3,32159.0,62.4713,62.4713,62.328,62.3757,32159.0
2017-11-20 12:30:00,65.3,65.35,65.22,65.32,39810.0,62.3757,62.4235,62.2993,62.3949,39810.0
2017-11-20 12:40:00,65.35,65.41,65.27,65.41,52057.0,62.4235,62.4808,62.3471,62.4808,52057.0
2017-11-20 12:50:00,65.39,65.4,65.28,65.39,11102.0,62.4617,62.4713,62.3566,62.4617,11102.0
2017-11-20 13:00:00,65.38,65.4,65.31,65.33,12701.0,62.4522,62.4713,62.3853,62.4044,12701.0
2017-11-20 13:10:00,65.34,65.5,65.33,65.42,17592.0,62.414,62.5668,62.4044,62.4904,17592.0
2017-11-20 13:20:00,65.42,65.72,65.41,65.71,75315.0,62.4904,62.7769,62.4808,62.7674,75315.0
2017-11-20 13:30:00,65.7,65.77,65.61,65.75,82901.0,62.7578,62.8247,62.6719,62.8056,82901.0
2017-11-20 13:40:00,65.77,65.82,65.7,65.81,46424.0,62.8247,62.8725,62.7578,62.8629,46424.0
2017-11-20 13:50:00,65.8,65.84,65.73,65.84,28468.0,62.8534,62.8916,62.7865,62.8916,28468.0
2017-11-20 14:00:00,65.83,65.86,65.7,65.77,42049.0,62.882,62.9107,62.7578,62.8247,42049.0
2017-11-20 14:10:00,65.77,65.77,65.61,65.62,31747.0,62.8247,62.8247,62.6719,62.6814,31747.0
2017-11-20 14:20:00,65.64,65.9,65.6,65.82,58574.0,62.7005,62.9489,62.6623,62.8725,58574.0
2017-11-20 14:30:00,65.81,65.95,65.75,65.92,37168.0,62.8629,62.9966,62.8056,62.968,37168.0
2017-11-20 14:40:00,65.92,65.95,65.82,65.83,48433.0,62.968,62.9966,62.8725,62.882,48433.0
2017-11-20 14:50:00,65.82,65.88,65.77,65.79,43804.0,62.8725,62.9298,62.8247,62.8438,43804.0
2017-11-20 15:00:00,65.83,65.99,65.82,65.89,42290.0,62.882,63.0348,62.8725,62.9393,42290.0
2017-11-20 15:10:00,65.91,65.98,65.74,65.94,47629.0,62.9584,63.0253,62.796,62.9871,47629.0
2017-11-20 15:20:00,65.94,66.0,65.93,65.96,66274.0,62.9871,63.0444,62.9775,63.0062,66274.0
2017-11-20 15:30:00,65.94,66.01,65.83,65.93,62710.0,62.9871,63.054,62.882,62.9775,62710.0
2017-11-20 15:40:00,65.9,66.04,65.9,66.03,106802.0,62.9489,63.0826,62.9489,63.0731,106802.0
2017-11-20 15:50:00,66.03,66.23,66.02,66.17,220916.0,63.0731,63.2641,63.0635,63.2068,220916.0
2017-11-21 09:30:00,67.05,67.3,66.9,67.05,363790.0,64.0474,64.2862,63.9041,64.0474,363790.0
2017-11-21 09:40:00,67.08,67.42,67.08,67.35,383066.0,64.076,64.4008,64.076,64.3339,383066.0
2017-11-21 09:50:00,67.37,67.68,67.37,67.66,232715.0,64.3531,64.6492,64.3531,64.6301,232715.0
2017-11-21 10:00:00,67.63,67.73,67.54,67.73,165929.0,64.6014,64.6969,64.5154,64.6969,165929.0
2017-11-21 10:10:00,67.71,68.02,67.65,67.9,365307.0,64.6778,64.9739,64.6205,64.8593,365307.0
2017-11-21 10:20:00,67.89,68.18,67.85,68.18,283127.0,64.8498,65.1268,64.8116,65.1268,283127.0
2017-11-21 10:30:00,68.19,68.5,68.04,68.22,295716.0,65.1363,65.4324,64.993,65.165,295716.0
2017-11-21 10:40:00,68.2,68.3,68.09,68.29,83943.0,65.1459,65.2414,65.0408,65.2319,83943.0
2017-11-21 10:50:00,68.29,68.33,68.05,68.08,91368.0,65.2319,65.2701,65.0026,65.0313,91368.0
2017-11-21 11:00:00,68.11,68.12,67.79,67.84,148580.0,65.0599,65.0695,64.7542,64.802,148580.0
2017-11-21 11:10:00,67.85,67.95,67.68,67.85,131184.0,64.8116,64.9071,64.6492,64.8116,131184.0
2017-11-21 11:20:00,67.87,68.01,67.85,67.92,70284.0,64.8307,64.9644,64.8116,64.8784,70284.0
2017-11-21 11:30:00,67.97,68.02,67.86,68.0,62855.0,64.9262,64.9739,64.8211,64.9548,62855.0
2017-11-21 11:40:00,68.0,68.08,67.84,68.04,57675.0,64.9548,65.0313,64.802,64.993,57675.0
2017-11-21 11:50:00,68.04,68.06,67.89,67.89,49003.0,64.993,65.0122,64.8498,64.8498,49003.0
2017-11-21 12:00:00,67.92,67.95,67.78,67.81,30946.0,64.8784,64.9071,64.7447,64.7733,30946.0
2017-11-21 12:10:00,67.82,67.82,67.54,67.64,97050.0,64.7829,64.7829,64.5154,64.611,97050.0
2017-11-21 12:20:00,67.64,67.65,67.46,67.53,88340.0,64.611,64.6205,64.439,64.5059,88340.0
2017-11-21 12:30:00,67.53,67.72,67.52,67.7,38735.0,64.5059,64.6874,64.4963,64.6683,38735.0
2017-11-21 12:40:00,67.68,67.79,67.63,67.67,35708.0,64.6492,64.7542,64.6014,64.6396,35708.0
2017-11-21 12:50:00,67.67,67.86,67.67,67.8,38153.0,64.6396,64.8211,64.6396,64.7638,38153.0
2017-11-21 13:00:00,67.8,67.88,67.78,67.83,21628.0,64.7638,64.8402,64.7447,64.7925,21628.0
2017-11-21 13:10:00,67.82,67.85,67.77,67.82,17328.0,64.7829,64.8116,64.7351,64.7829,17328.0
2017-11-21 13:20:00,67.84,67.84,67.77,67.83,5500.0,64.802,64.802,64.7351,64.7925,5500.0
2017-11-21 13:30:00,67.83,67.92,67.82,67.87,32915.0,64.7925,64.8784,64.7829,64.8307,32915.0
2017-11-21 13:40:00,67.84,67.95,67.84,67.94,23773.0,64.802,64.9071,64.802,64.8975,23773.0
2017-11-21 13:50:00,67.93,67.99,67.76,67.76,45013.0,64.888,64.9453,64.7256,64.7256,45013.0
2017-11-21 14:00:00,67.75,67.87,67.7,67.82,46230.0,64.716,64.8307,64.6683,64.7829,46230.0
2017-11-21 14:10:00,67.84,67.86,67.7,67.7,19439.0,64.802,64.8211,64.6683,64.6683,19439.0
2017-11-21 14:20:00,67.71,67.82,67.71,67.8,67785.0,64.6778,64.7829,64.6778,64.7638,67785.0
2017-11-21 14:30:00,67.78,67.89,67.7,67.87,50551.0,64.7447,64.8498,64.6683,64.8307,50551.0
2017-11-21 14:40:00,67.85,67.93,67.8,67.92,33816.0,64.8116,64.888,64.7638,64.8784,33816.0
2017-11-21 14:50:00,67.91,68.03,67.9,68.02,55582.0,64.8689,64.9835,64.8593,64.9739,55582.0
2017-11-21 15:00:00,68.03,68.07,67.89,67.95,59697.0,64.9835,65.0217,64.8498,64.9071,59697.0
2017-11-21 15:10:00,67.93,67.95,67.82,67.88,50375.0,64.888,64.9071,64.7829,64.8402,50375.0
2017-11-21 15:20:00,67.83,67.96,67.82,67.91,27844.0,64.7925,64.9166,64.7829,64.8689,27844.0
2017-11-21 15:30:00,67.89,67.99,67.74,67.74,38284.0,64.8498,64.9453,64.7065,64.7065,38284.0
2017-11-21 15:40:00,67.78,67.93,67.75,67.86,41937.0,64.7447,64.888,64.716,64.8211,41937.0
2017-11-21 15:50:00,67.88,68.25,67.85,68.22,185589.0,64.8402,65.1936,64.8116,65.165,185589.0
2017-11-22 09:30:00,68.57,68.99,68.55,68.87,277009.0,65.4993,65.9005,65.4802,65.7859,277009.0
2017-11-22 09:40:00,68.87,69.18,68.78,69.14,155776.0,65.7859,66.082,65.6999,66.0438,155776.0
2017-11-22 09:50:00,69.12,69.15,68.81,68.83,114326.0,66.0247,66.0533,65.7286,65.7477,114326.0
2017-11-22 10:00:00,68.83,68.98,68.64,68.88,80105.0,65.7477,65.891,65.5662,65.7954,80105.0
2017-11-22 10:10:00,68.84,68.84,68.53,68.63,87154.0,65.7572,65.7572,65.4611,65.5566,87154.0
2017-11-22 10:20:00,68.61,68.67,68.32,68.42,94391.0,65.5375,65.5948,65.2605,65.356,94391.0
2017-11-22 10:30:00,68.4,68.44,68.13,68.38,85864.0,65.3369,65.3751,65.079,65.3178,85864.0
2017-11-22 10:40:00,68.43,68.72,68.43,68.66,78429.0,65.3656,65.6426,65.3656,65.5853,78429.0
2017-11-22 10:50:00,68.6,68.67,68.54,68.64,17114.0,65.528,65.5948,65.4707,65.5662,17114.0
2017-11-22 11:00:00,68.69,68.73,68.61,68.67,31236.0,65.6139,65.6521,65.5375,65.5948,31236.0
2017-11-22 11:10:00,68.55,68.64,68.37,68.53,74066.0,65.4802,65.5662,65.3083,65.4611,74066.0
2017-11-22 11:20:00,68.53,68.64,68.44,68.59,42418.0,65.4611,65.5662,65.3751,65.5184,42418.0
2017-11-22 11:30:00,68.57,68.63,68.51,68.54,14546.0,65.4993,65.5566,65.442,65.4707,14546.0
2017-11-22 11:40:00,68.54,68.54,68.35,68.35,31184.0,65.4707,65.4707,65.2892,65.2892,31184.0
2017-11-22 11:50:00,68.36,68.5,68.31,68.48,31454.0,65.2987,65.4324,65.251,65.4133,31454.0
2017-11-22 12:00:00,68.46,68.53,68.43,68.49,11325.0,65.3942,65.4611,65.3656,65.4229,11325.0
2017-11-22 12:10:00,68.52,68.54,68.31,68.38,18568.0,65.4516,65.4707,65.251,65.3178,18568.0
2017-11-22 12:20:00,68.35,68.42,68.3,68.38,37843.0,65.2892,65.356,65.2414,65.3178,37843.0
2017-11-22 12:30:00,68.32,68.49,68.32,68.39,29898.0,65.2605,65.4229,65.2605,65.3274,29898.0
2017-11-22 12:40:00,68.35,68.43,68.28,68.3,48042.0,65.2892,65.3656,65.2223,65.2414,48042.0
2017-11-22 12:50:00,68.3,68.51,68.2,68.51,51714.0,65.2414,65.442,65.1459,65.442,51714.0
2017-11-22 13:00:00,68.46,68.5,68.37,68.45,11938.0,65.3942,65.4324,65.3083,65.3847,11938.0
2017-11-22 13:10:00,68.42,68.48,68.32,68.37,14344.0,65.356,65.4133,65.2605,65.3083,14344.0
2017-11-22 13:20:00,68.35,68.44,68.24,68.37,25768.0,65.2892,65.3751,65.1841,65.3083,25768.0
2017-11-22 13:30:00,68.39,68.46,68.38,68.41,11820.0,65.3274,65.3942,65.3178,65.3465,11820.0
2017-11-22 13:40:00,68.41,68.44,68.32,68.4,9553.0,65.3465,65.3751,65.2605,65.3369,9553.0
2017-11-22 13:50:00,68.33,68.42,68.32,68.35,19299.0,65.2701,65.356,65.2605,65.2892,19299.0
2017-11-22 14:00:00,68.39,68.46,68.37,68.46,8857.0,65.3274,65.3942,65.3083,65.3942,8857.0
2017-11-22 14:10:00,68.44,68.46,68.35,68.42,15097.0,65.3751,65.3942,65.2892,65.356,15097.0
2017-11-22 14:20:00,68.44,68.48,68.33,68.37,40708.0,65.3751,65.4133,65.2701,65.3083,40708.0
2017-11-22 14:30:00,68.39,68.58,68.37,68.5,31914.0,65.3274,65.5089,65.3083,65.4324,31914.0
2017-11-22 14:40:00,68.5,68.5,68.38,68.43,11990.0,65.4324,65.4324,65.3178,65.3656,11990.0
2017-11-22 14:50:00,68.45,68.55,68.43,68.46,21240.0,65.3847,65.4802,65.3656,65.3942,21240.0
2017-11-22 15:00:00,68.46,68.46,68.34,68.34,7946.0,65.3942,65.3942,65.2796,65.2796,7946.0
2017-11-22 15:10:00,68.32,68.39,68.25,68.35,35733.0,65.2605,65.3274,65.1936,65.2892,35733.0
2017-11-22 15:20:00,68.35,68.39,68.21,68.32,13886.0,65.2892,65.3274,65.1554,65.2605,13886.0
2017-11-22 15:30:00,68.29,68.32,68.22,68.29,26686.0,65.2319,65.2605,65.165,65.2319,26686.0
2017-11-22 15:40:00,68.28,68.3,68.1,68.11,79641.0,65.2223,65.2414,65.0504,65.0599,79641.0
2017-11-22 15:50:00,68.12,68.15,67.95,67.97,233249.0,65.0695,65.0981,64.9071,64.9262,233249.0
2017-11-24 09:30:00,68.47,68.53,68.0,68.27,228889.0,65.4038,65.4611,64.9548,65.2127,228889.0
2017-11-24 09:40:00,68.29,68.45,68.17,68.27,96461.0,65.2319,65.3847,65.1172,65.2127,96461.0
2017-11-24 09:50:00,68.19,68.44,68.1,68.44,44185.0,65.1363,65.3751,65.0504,65.3751,44185.0
2017-11-24 10:00:00,68.35,68.36,68.02,68.3,65987.0,65.2892,65.2987,64.9739,65.2414,65987.0
2017-11-24 10:10:00,68.3,68.59,68.26,68.56,73247.0,65.2414,65.5184,65.2032,65.4898,73247.0
2017-11-24 10:20:00,68.56,68.64,68.3,68.34,48867.0,65.4898,65.5662,65.2414,65.2796,48867.0
2017-11-24 10:30:00,68.35,68.41,68.2,68.23,50186.0,65.2892,65.3465,65.1459,65.1745,50186.0
2017-11-24 10:40:00,68.22,68.25,68.0,68.03,55249.0,65.165,65.1936,64.9548,64.9835,55249.0
2017-11-24 10:50:00,68.02,68.16,67.92,68.12,88227.0,64.9739,65.1077,64.8784,65.0695,88227.0
2017-11-24 11:00:00,68.16,68.35,68.13,68.23,42872.0,65.1077,65.2892,65.079,65.1745,42872.0
2017-11-24 11:10:00,68.2,68.2,67.93,67.94,63337.0,65.1459,65.1459,64.888,64.8975,63337.0
2017-11-24 11:20:00,67.94,68.07,67.94,68.01,42451.0,64.8975,65.0217,64.8975,64.9644,42451.0
2017-11-24 11:30:00,68.08,68.14,67.91,68.13,50831.0,65.0313,65.0886,64.8689,65.079,50831.0
2017-11-24 11:40:00,68.12,68.12,67.98,68.0,61856.0,65.0695,65.0695,64.9357,64.9548,61856.0
2017-11-24 11:50:00,68.0,68.08,67.95,68.02,24930.0,64.9548,65.0313,64.9071,64.9739,24930.0
2017-11-24 12:00:00,68.03,68.1,68.0,68.08,17298.0,64.9835,65.0504,64.9548,65.0313,17298.0
2017-11-24 12:10:00,68.09,68.15,68.0,68.04,25815.0,65.0408,65.0981,64.9548,64.993,25815.0
2017-11-24 12:20:00,68.02,68.11,67.83,68.1,75847.0,64.9739,65.0599,64.7925,65.0504,75847.0
2017-11-24 12:30:00,68.1,68.11,68.03,68.04,53045.0,65.0504,65.0599,64.9835,64.993,53045.0
2017-11-24 12:40:00,68.04,68.24,67.89,68.22,84997.0,64.993,65.1841,64.8498,65.165,84997.0
2017-11-24 12:50:00,68.27,68.31,68.04,68.1,100664.0,65.2127,65.251,64.993,65.0504,100664.0
2017-11-27 09:30:00,68.5,68.76,68.24,68.42,225852.0,65.4324,65.6808,65.1841,65.356,225852.0
2017-11-27 09:40:00,68.41,68.83,68.41,68.76,297897.0,65.3465,65.7477,65.3465,65.6808,297897.0
2017-11-27 09:50:00,68.77,68.92,68.4,68.42,171637.0,65.6904,65.8336,65.3369,65.356,171637.0
2017-11-27 10:00:00,68.44,68.61,68.25,68.37,111733.0,65.3751,65.5375,65.1936,65.3083,111733.0
2017-11-27 10:10:00,68.37,68.57,68.21,68.55,84452.0,65.3083,65.4993,65.1554,65.4802,84452.0
2017-11-27 10:20:00,68.58,68.58,68.35,68.38,45901.0,65.5089,65.5089,65.2892,65.3178,45901.0
2017-11-27 10:30:00,68.39,68.48,68.27,68.32,35860.0,65.3274,65.4133,65.2127,65.2605,35860.0
2017-11-27 10:40:00,68.39,68.47,68.15,68.18,53607.0,65.3274,65.4038,65.0981,65.1268,53607.0
2017-11-27 10:50:00,68.16,68.28,68.1,68.2,71019.0,65.1077,65.2223,65.0504,65.1459,71019.0
2017-11-27 11:00:00,68.2,68.21,68.12,68.17,128760.0,65.1459,65.1554,65.0695,65.1172,128760.0
2017-11-27 11:10:00,68.17,68.17,67.81,67.82,107542.0,65.1172,65.1172,64.7733,64.7829,107542.0
2017-11-27 11:20:00,67.82,67.95,67.62,67.66,139676.0,64.7829,64.9071,64.5919,64.6301,139676.0
2017-11-27 11:30:00,67.64,67.84,67.5,67.59,105605.0,64.611,64.802,64.4772,64.5632,105605.0
2017-11-27 11:40:00,67.59,67.78,67.56,67.73,44789.0,64.5632,64.7447,64.5345,64.6969,44789.0
2017-11-27 11:50:00,67.76,67.77,67.65,67.77,35793.0,64.7256,64.7351,64.6205,64.7351,35793.0
2017-11-27 12:00:00,67.74,67.77,67.58,67.74,37820.0,64.7065,64.7351,64.5536,64.7065,37820.0
2017-11-27 12:10:00,67.75,67.76,67.59,67.63,35367.0,64.716,64.7256,64.5632,64.6014,35367.0
2017-11-27 12:20:00,67.63,67.75,67.54,67.61,33574.0,64.6014,64.716,64.5154,64.5823,33574.0
2017-11-27 12:30:00,67.63,67.69,67.5,67.5,39939.0,64.6014,64.6587,64.4772,64.4772,39939.0
2017-11-27 12:40:00,67.53,67.63,67.51,67.55,34973.0,64.5059,64.6014,64.4868,64.525,34973.0
2017-11-27 12:50:00,67.61,67.76,67.6,67.72,52702.0,64.5823,64.7256,64.5728,64.6874,52702.0
2017-11-27 13:00:00,67.75,68.13,67.74,68.12,76894.0,64.716,65.079,64.7065,65.0695,76894.0
2017-11-27 13:10:00,68.1,68.15,68.04,68.08,42132.0,65.0504,65.0981,64.993,65.0313,42132.0
2017-11-27 13:20:00,68.09,68.09,67.95,67.98,30734.0,65.0408,65.0408,64.9071,64.9357,30734.0
2017-11-27 13:30:00,67.99,68.06,67.87,67.88,30375.0,64.9453,65.0122,64.8307,64.8402,30375.0
2017-11-27 13:40:00,67.91,67.96,67.88,67.89,24468.0,64.8689,64.9166,64.8402,64.8498,24468.0
2017-11-27 13:50:00,67.89,68.01,67.85,67.94,31189.0,64.8498,64.9644,64.8116,64.8975,31189.0
2017-11-27 14:00:00,67.91,67.91,67.8,67.82,15170.0,64.8689,64.8689,64.7638,64.7829,15170.0
2017-11-27 14:10:00,67.79,67.88,67.74,67.87,17273.0,64.7542,64.8402,64.7065,64.8307,17273.0
2017-11-27 14:20:00,67.84,67.88,67.76,67.83,16727.0,64.802,64.8402,64.7256,64.7925,16727.0
2017-11-27 14:30:00,67.85,67.94,67.8,67.89,39580.0,64.8116,64.8975,64.7638,64.8498,39580.0
2017-11-27 14:40:00,67.85,67.94,67.84,67.9,25787.0,64.8116,64.8975,64.802,64.8593,25787.0
2017-11-27 14:50:00,67.85,67.89,67.81,67.88,16141.0,64.8116,64.8498,64.7733,64.8402,16141.0
2017-11-27 15:00:00,67.83,67.91,67.79,67.87,20199.0,64.7925,64.8689,64.7542,64.8307,20199.0
2017-11-27 15:10:00,67.88,67.98,67.87,67.95,37076.0,64.8402,64.9357,64.8307,64.9071,37076.0
2017-11-27 15:20:00,67.96,68.09,67.95,67.95,42908.0,64.9166,65.0408,64.9071,64.9071,42908.0
2017-11-27 15:30:00,67.96,68.0,67.77,67.82,90440.0,64.9166,64.9548,64.7351,64.7829,90440.0
2017-11-27 15:40:00,67.79,67.79,67.55,67.57,88224.0,64.7542,64.7542,64.525,64.5441,88224.0
2017-11-27 15:50:00,67.6,67.66,67.37,67.38,224069.0,64.5728,64.6301,64.3531,64.3626,224069.0
2017-11-28 09:30:00,68.13,68.14,67.66,67.82,185683.0,65.079,65.0886,64.6301,64.7829,185683.0
2017-11-28 09:40:00,67.83,68.29,67.83,67.99,299835.0,64.7925,65.2319,64.7925,64.9453,299835.0
2017-11-28 09:50:00,67.98,68.34,67.97,68.27,135827.0,64.9357,65.2796,64.9262,65.2127,135827.0
2017-11-28 10:00:00,68.3,68.35,67.99,68.18,66899.0,65.2414,65.2892,64.9453,65.1268,66899.0
2017-11-28 10:10:00,68.2,68.32,68.12,68.27,104966.0,65.1459,65.2605,65.0695,65.2127,104966.0
2017-11-28 10:20:00,68.32,68.45,68.06,68.09,81818.0,65.2605,65.3847,65.0122,65.0408,81818.0
2017-11-28 10:30:00,68.16,68.32,68.12,68.31,63200.0,65.1077,65.2605,65.0695,65.251,63200.0
2017-11-28 10:40:00,68.33,68.66,68.23,68.58,138698.0,65.2701,65.5853,65.1745,65.5089,138698.0
2017-11-28 10:50:00,68.59,68.65,68.46,68.62,51901.0,65.5184,65.5757,65.3942,65.5471,51901.0
2017-11-28 11:00:00,68.62,68.78,68.58,68.59,124284.0,65.5471,65.6999,65.5089,65.5184,124284.0
2017-11-28 11:10:00,68.59,68.72,68.52,68.69,18276.0,65.5184,65.6426,65.4516,65.6139,18276.0
2017-11-28 11:20:00,68.69,68.87,68.64,68.82,117050.0,65.6139,65.7859,65.5662,65.7381,117050.0
2017-11-28 11:30:00,68.85,68.92,68.68,68.89,116491.0,65.7668,65.8336,65.6044,65.805,116491.0
2017-11-28 11:40:00,68.9,68.95,68.75,68.94,24276.0,65.8145,65.8623,65.6713,65.8527,24276.0
2017-11-28 11:50:00,68.93,69.0,68.88,68.9,94742.0,65.8432,65.9101,65.7954,65.8145,94742.0
2017-11-28 12:00:00,68.9,69.0,68.86,68.9,36641.0,65.8145,65.9101,65.7763,65.8145,36641.0
2017-11-28 12:10:00,68.91,68.96,68.8,68.96,42507.0,65.8241,65.8718,65.719,65.8718,42507.0
2017-11-28 12:20:00,68.97,69.04,68.81,68.84,80750.0,65.8814,65.9483,65.7286,65.7572,80750.0
2017-11-28 12:30:00,68.83,68.92,68.71,68.76,37400.0,65.7477,65.8336,65.633,65.6808,37400.0
2017-11-28 12:40:00,68.75,68.78,68.67,68.78,36875.0,65.6713,65.6999,65.5948,65.6999,36875.0
2017-11-28 12:50:00,68.78,68.85,68.69,68.7,24595.0,65.6999,65.7668,65.6139,65.6235,24595.0
2017-11-28 13:00:00,68.72,69.1,68.72,69.09,78732.0,65.6426,66.0056,65.6426,65.996,78732.0
2017-11-28 13:10:00,69.07,69.11,68.96,69.02,47507.0,65.9769,66.0151,65.8718,65.9292,47507.0
2017-11-28 13:20:00,69.02,69.07,68.64,68.68,107811.0,65.9292,65.9769,65.5662,65.6044,107811.0
2017-11-28 13:30:00,68.69,68.9,68.69,68.81,18316.0,65.6139,65.8145,65.6139,65.7286,18316.0
2017-11-28 13:40:00,68.81,68.95,68.75,68.82,42115.0,65.7286,65.8623,65.6713,65.7381,42115.0
2017-11-28 13:50:00,68.83,68.83,68.32,68.41,74029.0,65.7477,65.7477,65.2605,65.3465,74029.0
2017-11-28 14:00:00,68.44,68.58,68.01,68.5,132794.0,65.3751,65.5089,64.9644,65.4324,132794.0
2017-11-28 14:10:00,68.5,68.55,68.34,68.53,52412.0,65.4324,65.4802,65.2796,65.4611,52412.0
2017-11-28 14:20:00,68.53,68.69,68.45,68.65,42692.0,65.4611,65.6139,65.3847,65.5757,42692.0
2017-11-28 14:30:00,68.64,68.88,68.6,68.88,82206.0,65.5662,65.7954,65.528,65.7954,82206.0
2017-11-28 14:40:00,68.87,69.35,68.87,69.33,221465.0,65.7859,66.2444,65.7859,66.2253,221465.0
2017-11-28 14:50:00,69.3,69.68,69.3,69.54,116293.0,66.1966,66.5596,66.1966,66.4259,116293.0
2017-11-28 15:00:00,69.46,69.64,69.31,69.6,185161.0,66.3495,66.5214,66.2062,66.4832,185161.0
2017-11-28 15:10:00,69.58,70.13,69.58,70.12,143086.0,66.4641,66.9895,66.4641,66.9799,143086.0
2017-11-28 15:20:00,70.13,70.67,70.13,70.27,193976.0,66.9895,67.5053,66.9895,67.1232,193976.0
2017-11-28 15:30:00,70.29,70.38,69.91,70.06,107398.0,67.1423,67.2283,66.7793,66.9226,107398.0
2017-11-28 15:40:00,70.01,70.58,69.98,70.51,115940.0,66.8748,67.4193,66.8462,67.3524,115940.0
2017-11-28 15:50:00,70.53,70.67,70.41,70.58,191586.0,67.3715,67.5053,67.2569,67.4193,191586.0
2017-11-29 09:30:00,71.26,71.82,71.21,71.63,488338.0,68.0688,68.6038,68.0211,68.4223,488338.0
2017-11-29 09:40:00,71.62,72.1,71.56,71.87,385135.0,68.4127,68.8712,68.3554,68.6515,385135.0
2017-11-29 09:50:00,71.85,72.46,71.77,72.35,157001.0,68.6324,69.2151,68.556,69.11,157001.0
2017-11-29 10:00:00,72.39,72.4,72.1,72.1,150308.0,69.1482,69.1578,68.8712,68.8712,150308.0
2017-11-29 10:10:00,72.08,72.33,71.68,71.82,176036.0,68.8521,69.0909,68.47,68.6038,176036.0
2017-11-29 10:20:00,71.8,71.84,71.4,71.49,286318.0,68.5847,68.6229,68.2026,68.2885,286318.0
2017-11-29 10:30:00,71.53,71.86,71.28,71.78,139218.0,68.3268,68.642,68.088,68.5656,139218.0
2017-11-29 10:40:00,71.84,72.11,71.67,71.95,132023.0,68.6229,68.8808,68.4605,68.7279,132023.0
2017-11-29 10:50:00,71.94,72.02,71.78,71.94,44155.0,68.7184,68.7948,68.5656,68.7184,44155.0
2017-11-29 11:00:00,71.93,72.05,71.67,71.69,65264.0,68.7088,68.8235,68.4605,68.4796,65264.0
2017-11-29 11:10:00,71.69,71.91,71.55,71.81,49550.0,68.4796,68.6897,68.3459,68.5942,49550.0
2017-11-29 11:20:00,71.75,71.81,71.35,71.62,97171.0,68.5369,68.5942,68.1548,68.4127,97171.0
2017-11-29 11:30:00,71.6,71.95,71.53,71.93,34778.0,68.3936,68.7279,68.3268,68.7088,34778.0
2017-11-29 11:40:00,71.85,71.85,71.31,71.39,77012.0,68.6324,68.6324,68.1166,68.193,77012.0
2017-11-29 11:50:00,71.38,71.6,71.1,71.15,95946.0,68.1835,68.3936,67.916,67.9638,95946.0
2017-11-29 12:00:00,71.12,71.37,71.03,71.31,76125.0,67.9351,68.1739,67.8491,68.1166,76125.0
2017-11-29 12:10:00,71.45,71.56,71.26,71.43,119993.0,68.2503,68.3554,68.0688,68.2312,119993.0
2017-11-29 12:20:00,71.44,71.76,71.44,71.52,66453.0,68.2408,68.5465,68.2408,68.3172,66453.0
2017-11-29 12:30:00,71.53,71.7,71.32,71.66,27014.0,68.3268,68.4891,68.1262,68.4509,27014.0
2017-11-29 12:40:00,71.65,71.77,71.45,71.73,63586.0,68.4414,68.556,68.2503,68.5178,63586.0
2017-11-29 12:50:00,71.75,71.78,71.4,71.47,23986.0,68.5369,68.5656,68.2026,68.2694,23986.0
2017-11-29 13:00:00,71.49,71.49,71.06,71.06,52967.0,68.2885,68.2885,67.8778,67.8778,52967.0
2017-11-29 13:10:00,71.1,71.37,71.08,71.32,39102.0,67.916,68.1739,67.8969,68.1262,39102.0
2017-11-29 13:20:00,71.32,71.45,71.27,71.35,26531.0,68.1262,68.2503,68.0784,68.1548,26531.0
2017-11-29 13:30:00,71.33,71.35,71.03,71.03,31694.0,68.1357,68.1548,67.8491,67.8491,31694.0
2017-11-29 13:40:00,71.02,71.15,70.89,71.02,67788.0,67.8396,67.9638,67.7154,67.8396,67788.0
2017-11-29 13:50:00,71.07,71.09,70.72,70.93,41672.0,67.8874,67.9065,67.553,67.7536,41672.0
2017-11-29 14:00:00,70.95,71.36,70.93,71.24,63819.0,67.7727,68.1644,67.7536,68.0497,63819.0
2017-11-29 14:10:00,71.31,71.51,71.26,71.41,38756.0,68.1166,68.3077,68.0688,68.2121,38756.0
2017-11-29 14:20:00,71.37,71.46,71.16,71.38,38026.0,68.1739,68.2599,67.9733,68.1835,38026.0
2017-11-29 14:30:00,71.44,71.44,71.09,71.09,15046.0,68.2408,68.2408,67.9065,67.9065,15046.0
2017-11-29 14:40:00,71.09,71.31,71.02,71.3,50486.0,67.9065,68.1166,67.8396,68.1071,50486.0
2017-11-29 14:50:00,71.28,71.38,71.06,71.08,16823.0,68.088,68.1835,67.8778,67.8969,16823.0
2017-11-29 15:00:00,71.07,71.4,71.07,71.33,30330.0,67.8874,68.2026,67.8874,68.1357,30330.0
2017-11-29 15:10:00,71.32,71.35,71.1,71.2,32230.0,68.1262,68.1548,67.916,68.0115,32230.0
2017-11-29 15:20:00,71.23,71.28,71.14,71.28,19154.0,68.0402,68.088,67.9542,68.088,19154.0
2017-11-29 15:30:00,71.29,71.43,71.25,71.34,34091.0,68.0975,68.2312,68.0593,68.1453,34091.0
2017-11-29 15:40:00,71.37,71.4,71.23,71.28,54817.0,68.1739,68.2026,68.0402,68.088,54817.0
2017-11-29 15:50:00,71.3,71.49,71.24,71.29,103608.0,68.1071,68.2885,68.0497,68.0975,103608.0
2017-11-30 09:30:00,72.35,72.49,72.06,72.22,256912.0,69.11,69.2438,68.833,68.9859,256912.0
2017-11-30 09:40:00,72.26,72.41,71.95,72.09,131649.0,69.0241,69.1674,68.7279,68.8617,131649.0
2017-11-30 09:50:00,72.05,72.2,71.73,72.04,131844.0,68.8235,68.9668,68.5178,68.8139,131844.0
2017-11-30 10:00:00,72.08,72.16,71.84,71.95,79438.0,68.8521,68.9285,68.6229,68.7279,79438.0
2017-11-30 10:10:00,71.96,72.41,71.95,72.31,141438.0,68.7375,69.1674,68.7279,69.0718,141438.0
2017-11-30 10:20:00,72.32,72.43,72.02,72.06,56052.0,69.0814,69.1865,68.7948,68.833,56052.0
2017-11-30 10:30:00,72.06,72.06,71.44,71.52,172949.0,68.833,68.833,68.2408,68.3172,172949.0
2017-11-30 10:40:00,71.52,71.85,71.46,71.75,71909.0,68.3172,68.6324,68.2599,68.5369,71909.0
2017-11-30 10:50:00,71.72,72.39,71.7,72.27,145536.0,68.5082,69.1482,68.4891,69.0336,145536.0
2017-11-30 11:00:00,72.28,72.95,72.14,72.71,384930.0,69.0432,69.6832,68.9094,69.4539,384930.0
2017-11-30 11:10:00,72.74,72.9,72.67,72.67,100664.0,69.4826,69.6354,69.4157,69.4157,100664.0
2017-11-30 11:20:00,72.68,72.69,71.98,71.98,138830.0,69.4253,69.4348,68.7566,68.7566,138830.0
2017-11-30 11:30:00,71.99,72.31,71.98,72.26,91636.0,68.7662,69.0718,68.7566,69.0241,91636.0
2017-11-30 11:40:00,72.31,72.32,71.96,72.12,59895.0,69.0718,69.0814,68.7375,68.8903,59895.0
2017-11-30 11:50:00,72.12,72.19,72.02,72.12,44274.0,68.8903,68.9572,68.7948,68.8903,44274.0
2017-11-30 12:00:00,72.12,72.2,71.89,72.04,82772.0,68.8903,68.9668,68.6706,68.8139,82772.0
2017-11-30 12:10:00,72.05,72.53,71.99,72.42,113076.0,68.8235,69.282,68.7662,69.1769,113076.0
2017-11-30 12:20:00,72.45,72.48,72.14,72.17,94989.0,69.2056,69.2342,68.9094,68.9381,94989.0
2017-11-30 12:30:00,72.16,72.53,72.16,72.45,118694.0,68.9285,69.282,68.9285,69.2056,118694.0
2017-11-30 12:40:00,72.44,72.78,72.41,72.61,92242.0,69.196,69.5208,69.1674,69.3584,92242.0
2017-11-30 12:50:00,72.56,72.56,72.34,72.38,74538.0,69.3106,69.3106,69.1005,69.1387,74538.0
2017-11-30 13:00:00,72.4,72.61,72.37,72.45,34952.0,69.1578,69.3584,69.1291,69.2056,34952.0
2017-11-30 13:10:00,72.47,72.62,72.11,72.13,82296.0,69.2247,69.3679,68.8808,68.8999,82296.0
2017-11-30 13:20:00,72.1,72.23,71.96,72.16,84894.0,68.8712,68.9954,68.7375,68.9285,84894.0
2017-11-30 13:30:00,72.17,72.17,71.85,71.85,44372.0,68.9381,68.9381,68.6324,68.6324,44372.0
2017-11-30 13:40:00,71.86,72.07,71.79,71.98,94235.0,68.642,68.8426,68.5751,68.7566,94235.0
2017-11-30 13:50:00,71.98,71.99,71.66,71.83,131850.0,68.7566,68.7662,68.4509,68.6133,131850.0
2017-11-30 14:00:00,71.84,71.97,71.78,71.8,60986.0,68.6229,68.7471,68.5656,68.5847,60986.0
2017-11-30 14:10:00,71.79,72.07,71.75,71.99,30203.0,68.5751,68.8426,68.5369,68.7662,30203.0
2017-11-30 14:20:00,71.97,72.15,71.89,72.15,45853.0,68.7471,68.919,68.6706,68.919,45853.0
2017-11-30 14:30:00,72.14,72.14,71.79,71.86,32615.0,68.9094,68.9094,68.5751,68.642,32615.0
2017-11-30 14:40:00,71.87,71.99,71.84,71.91,17478.0,68.6515,68.7662,68.6229,68.6897,17478.0
2017-11-30 14:50:00,71.87,72.06,71.56,71.69,84476.0,68.6515,68.833,68.3554,68.4796,84476.0
2017-11-30 15:00:00,71.7,71.72,71.31,71.39,147807.0,68.4891,68.5082,68.1166,68.193,147807.0
2017-11-30 15:10:00,71.43,71.65,71.35,71.45,80619.0,68.2312,68.4414,68.1548,68.2503,80619.0
2017-11-30 15:20:00,71.47,71.57,71.37,71.54,63719.0,68.2694,68.365,68.1739,68.3363,63719.0
2017-11-30 15:30:00,71.57,71.59,71.23,71.24,71644.0,68.365,68.3841,68.0402,68.0497,71644.0
2017-11-30 15:40:00,71.27,72.2,71.26,72.19,299535.0,68.0784,68.9668,68.0688,68.9572,299535.0
2017-11-30 15:50:00,72.2,72.23,71.54,71.65,368010.0,68.9668,68.9954,68.3363,68.4414,368010.0
2017-12-01 09:30:00,71.62,71.66,71.01,71.19,444327.0,68.4127,68.4509,67.83,68.002,444327.0
2017-12-01 09:40:00,71.19,71.42,70.9,70.99,210868.0,68.002,68.2217,67.725,67.8109,210868.0
2017-12-01 09:50:00,70.98,71.05,70.61,70.72,144500.0,67.8014,67.8683,67.448,67.553,144500.0
2017-12-01 10:00:00,70.72,70.72,70.28,70.61,250800.0,67.553,67.553,67.1327,67.448,250800.0
2017-12-01 10:10:00,70.61,71.28,70.53,71.23,266912.0,67.448,68.088,67.3715,68.0402,266912.0
2017-12-01 10:20:00,71.18,71.55,71.06,71.54,253807.0,67.9924,68.3459,67.8778,68.3363,253807.0
2017-12-01 10:30:00,71.55,71.77,71.1,71.1,125833.0,68.3459,68.556,67.916,67.916,125833.0
2017-12-01 10:40:00,71.12,71.54,71.12,71.25,58022.0,67.9351,68.3363,67.9351,68.0593,58022.0
2017-12-01 10:50:00,71.26,71.33,70.97,71.02,33309.0,68.0688,68.1357,67.7918,67.8396,33309.0
2017-12-01 11:00:00,71.02,71.02,69.75,69.88,226094.0,67.8396,67.8396,66.6265,66.7506,226094.0
2017-12-01 11:10:00,69.93,69.96,68.45,68.78,369279.0,66.7984,66.8271,65.3847,65.6999,369279.0
2017-12-01 11:20:00,68.78,68.91,66.35,66.73,532281.0,65.6999,65.8241,63.3787,63.7417,532281.0
2017-12-01 11:30:00,66.62,67.94,64.88,67.89,532054.0,63.6366,64.8975,61.9746,64.8498,532054.0
2017-12-01 11:40:00,67.95,68.18,66.58,66.59,379796.0,64.9071,65.1268,63.5984,63.608,379796.0
2017-12-01 11:50:00,66.55,68.13,66.07,68.11,351341.0,63.5698,65.079,63.1113,65.0599,351341.0
2017-12-01 12:00:00,68.13,69.27,67.75,68.45,383673.0,65.079,66.168,64.716,65.3847,383673.0
2017-12-01 12:10:00,68.41,69.0,68.18,68.58,120618.0,65.3465,65.9101,65.1268,65.5089,120618.0
2017-12-01 12:20:00,68.6,68.61,68.04,68.28,68424.0,65.528,65.5375,64.993,65.2223,68424.0
2017-12-01 12:30:00,68.34,68.61,68.07,68.42,60788.0,65.2796,65.5375,65.0217,65.356,60788.0
2017-12-01 12:40:00,68.3,69.03,68.2,68.92,122015.0,65.2414,65.9387,65.1459,65.8336,122015.0
2017-12-01 12:50:00,68.98,69.52,68.98,69.48,139708.0,65.891,66.4068,65.891,66.3686,139708.0
2017-12-01 13:00:00,69.41,69.5,68.67,68.69,80780.0,66.3017,66.3877,65.5948,65.6139,80780.0
2017-12-01 13:10:00,68.7,69.57,68.7,69.56,64703.0,65.6235,66.4545,65.6235,66.445,64703.0
2017-12-01 13:20:00,69.59,69.69,69.38,69.63,30479.0,66.4736,66.5692,66.273,66.5118,30479.0
2017-12-01 13:30:00,69.67,70.55,69.6,70.46,150546.0,66.5501,67.3906,66.4832,67.3047,150546.0
2017-12-01 13:40:00,70.47,70.55,69.75,70.19,83361.0,67.3142,67.3906,66.6265,67.0468,83361.0
2017-12-01 13:50:00,70.2,70.38,69.98,70.03,63515.0,67.0563,67.2283,66.8462,66.8939,63515.0
2017-12-01 14:00:00,70.01,70.17,69.81,70.0,17422.0,66.8748,67.0277,66.6838,66.8653,17422.0
2017-12-01 14:10:00,70.08,70.14,69.87,69.98,177460.0,66.9417,66.999,66.7411,66.8462,177460.0
2017-12-01 14:20:00,69.97,69.99,69.63,69.86,25295.0,66.8366,66.8557,66.5118,66.7315,25295.0
2017-12-01 14:30:00,69.81,69.95,69.7,69.9,12019.0,66.6838,66.8175,66.5787,66.7698,12019.0
2017-12-01 14:40:00,69.82,69.82,69.21,69.38,45604.0,66.6933,66.6933,66.1107,66.273,45604.0
2017-12-01 14:50:00,69.39,69.61,69.28,69.55,40527.0,66.2826,66.4927,66.1775,66.4354,40527.0
2017-12-01 15:00:00,69.44,69.77,69.31,69.7,49131.0,66.3304,66.6456,66.2062,66.5787,49131.0
2017-12-01 15:10:00,69.72,70.17,69.68,69.92,71342.0,66.5978,67.0277,66.5596,66.7889,71342.0
2017-12-01 15:20:00,69.89,70.06,69.79,70.05,92833.0,66.7602,66.9226,66.6647,66.913,92833.0
2017-12-01 15:30:00,70.06,70.35,70.05,70.35,59307.0,66.9226,67.1996,66.913,67.1996,59307.0
2017-12-01 15:40:00,70.36,70.59,70.22,70.39,184987.0,67.2092,67.4289,67.0754,67.2378,184987.0
2017-12-01 15:50:00,70.4,70.73,70.3,70.71,423059.0,67.2474,67.5626,67.1518,67.5435,423059.0
2017-12-04 09:30:00,73.36,74.04,73.2,74.01,634409.0,70.0748,70.7244,69.922,70.6957,634409.0
2017-12-04 09:40:00,74.02,74.09,73.52,73.53,250386.0,70.7053,70.7721,70.2276,70.2372,250386.0
2017-12-04 09:50:00,73.6,73.92,73.15,73.36,227702.0,70.3041,70.6097,69.8742,70.0748,227702.0
2017-12-04 10:00:00,73.42,73.45,72.78,73.16,189498.0,70.1321,70.1608,69.5208,69.8838,189498.0
2017-12-04 10:10:00,73.17,73.23,72.65,72.96,131329.0,69.8933,69.9506,69.3966,69.6927,131329.0
2017-12-04 10:20:00,72.95,73.15,72.7,72.76,109543.0,69.6832,69.8742,69.4444,69.5017,109543.0
2017-12-04 10:30:00,72.83,73.0,72.69,72.95,90603.0,69.5685,69.7309,69.4348,69.6832,90603.0
2017-12-04 10:40:00,72.9,73.0,71.95,72.39,165230.0,69.6354,69.7309,68.7279,69.1482,165230.0
2017-12-04 10:50:00,72.43,72.76,71.93,72.66,209753.0,69.1865,69.5017,68.7088,69.4062,209753.0
2017-12-04 11:00:00,72.63,72.71,72.1,72.17,99074.0,69.3775,69.4539,68.8712,68.9381,99074.0
2017-12-04 11:10:00,72.19,72.62,71.97,72.62,84408.0,68.9572,69.3679,68.7471,69.3679,84408.0
2017-12-04 11:20:00,72.62,72.83,72.32,72.44,98734.0,69.3679,69.5685,69.0814,69.196,98734.0
2017-12-04 11:30:00,72.44,72.88,72.19,72.71,75176.0,69.196,69.6163,68.9572,69.4539,75176.0
2017-12-04 11:40:00,72.75,72.78,72.28,72.63,41872.0,69.4921,69.5208,69.0432,69.3775,41872.0
2017-12-04 11:50:00,72.56,72.75,72.51,72.63,37922.0,69.3106,69.4921,69.2629,69.3775,37922.0
2017-12-04 12:00:00,72.63,72.69,72.32,72.35,21562.0,69.3775,69.4348,69.0814,69.11,21562.0
2017-12-04 12:10:00,72.34,72.63,72.32,72.56,42596.0,69.1005,69.3775,69.0814,69.3106,42596.0
2017-12-04 12:20:00,72.56,72.62,71.81,71.91,110903.0,69.3106,69.3679,68.5942,68.6897,110903.0
2017-12-04 12:30:00,71.91,71.98,71.59,71.77,106029.0,68.6897,68.7566,68.3841,68.556,106029.0
2017-12-04 12:40:00,71.85,72.09,71.8,71.88,47938.0,68.6324,68.8617,68.5847,68.6611,47938.0
2017-12-04 12:50:00,71.87,71.93,71.64,71.81,45465.0,68.6515,68.7088,68.4318,68.5942,45465.0
2017-12-04 13:00:00,71.81,72.0,71.74,71.77,26793.0,68.5942,68.7757,68.5274,68.556,26793.0
2017-12-04 13:10:00,71.75,72.03,71.75,71.82,17469.0,68.5369,68.8044,68.5369,68.6038,17469.0
2017-12-04 13:20:00,71.76,71.96,71.63,71.65,21019.0,68.5465,68.7375,68.4223,68.4414,21019.0
2017-12-04 13:30:00,71.65,71.94,71.59,71.92,27920.0,68.4414,68.7184,68.3841,68.6993,27920.0
2017-12-04 13:40:00,71.93,71.94,71.8,71.81,30975.0,68.7088,68.7184,68.5847,68.5942,30975.0
2017-12-04 13:50:00,71.85,71.89,71.74,71.89,4157.0,68.6324,68.6706,68.5274,68.6706,4157.0
2017-12-04 14:00:00,71.83,71.83,71.38,71.4,47603.0,68.6133,68.6133,68.1835,68.2026,47603.0
2017-12-04 14:10:00,71.41,71.54,71.12,71.12,111815.0,68.2121,68.3363,67.9351,67.9351,111815.0
2017-12-04 14:20:00,71.2,71.29,70.86,70.9,93683.0,68.0115,68.0975,67.6868,67.725,93683.0
2017-12-04 14:30:00,70.91,71.08,70.6,71.01,118115.0,67.7345,67.8969,67.4384,67.83,118115.0
2017-12-04 14:40:00,71.09,71.14,70.89,70.98,83534.0,67.9065,67.9542,67.7154,67.8014,83534.0
2017-12-04 14:50:00,70.89,71.04,70.77,70.88,84021.0,67.7154,67.8587,67.6008,67.7059,84021.0
2017-12-04 15:00:00,70.81,71.13,70.48,71.13,98797.0,67.639,67.9447,67.3238,67.9447,98797.0
2017-12-04 15:10:00,71.07,71.07,70.48,70.49,80137.0,67.8874,67.8874,67.3238,67.3333,80137.0
2017-12-04 15:20:00,70.52,70.75,70.43,70.5,61254.0,67.362,67.5817,67.276,67.3429,61254.0
2017-12-04 15:30:00,70.49,70.64,70.09,70.11,144384.0,67.3333,67.4766,66.9512,66.9703,144384.0
2017-12-04 15:40:00,70.1,70.38,69.91,69.98,178169.0,66.9608,67.2283,66.7793,66.8462,178169.0
2017-12-04 15:50:00,69.98,70.21,69.83,70.01,193488.0,66.8462,67.0659,66.7029,66.8748,193488.0
2017-12-05 09:30:00,70.69,70.69,69.86,70.21,479130.0,67.5244,67.5244,66.7315,67.0659,479130.0
2017-12-05 09:40:00,70.25,70.34,69.62,69.96,207810.0,67.1041,67.19,66.5023,66.8271,207810.0
2017-12-05 09:50:00,69.98,70.05,69.68,69.81,104602.0,66.8462,66.913,66.5596,66.6838,104602.0
2017-12-05 10:00:00,69.82,70.51,69.74,70.01,174766.0,66.6933,67.3524,66.6169,66.8748,174766.0
2017-12-05 10:10:00,70.11,70.25,69.77,70.23,116795.0,66.9703,67.1041,66.6456,67.085,116795.0
2017-12-05 10:20:00,70.19,70.27,69.47,69.6,162815.0,67.0468,67.1232,66.359,66.4832,162815.0
2017-12-05 10:30:00,69.59,69.59,69.03,69.12,178634.0,66.4736,66.4736,65.9387,66.0247,178634.0
2017-12-05 10:40:00,69.12,69.58,69.11,69.42,96783.0,66.0247,66.4641,66.0151,66.3112,96783.0
2017-12-05 10:50:00,69.41,69.42,69.08,69.31,115719.0,66.3017,66.3112,65.9865,66.2062,115719.0
2017-12-05 11:00:00,69.35,70.24,69.35,70.21,191333.0,66.2444,67.0945,66.2444,67.0659,191333.0
2017-12-05 11:10:00,70.23,70.39,69.92,70.03,152695.0,67.085,67.2378,66.7889,66.8939,152695.0
2017-12-05 11:20:00,69.97,70.1,69.8,69.9,40501.0,66.8366,66.9608,66.6742,66.7698,40501.0
2017-12-05 11:30:00,69.95,70.02,69.6,69.66,44685.0,66.8175,66.8844,66.4832,66.5405,44685.0
2017-12-05 11:40:00,69.61,69.84,69.61,69.7,28436.0,66.4927,66.7124,66.4927,66.5787,28436.0
2017-12-05 11:50:00,69.66,69.85,69.45,69.57,114786.0,66.5405,66.722,66.3399,66.4545,114786.0
2017-12-05 12:00:00,69.55,69.75,69.21,69.32,137322.0,66.4354,66.6265,66.1107,66.2157,137322.0
2017-12-05 12:10:00,69.31,69.6,69.31,69.51,84257.0,66.2062,66.4832,66.2062,66.3972,84257.0
2017-12-05 12:20:00,69.48,69.64,69.25,69.49,41910.0,66.3686,66.5214,66.1489,66.3781,41910.0
2017-12-05 12:30:00,69.46,69.66,69.34,69.42,37403.0,66.3495,66.5405,66.2348,66.3112,37403.0
2017-12-05 12:40:00,69.44,69.6,69.33,69.4,60711.0,66.3304,66.4832,66.2253,66.2921,60711.0
2017-12-05 12:50:00,69.37,69.48,69.09,69.18,68483.0,66.2635,66.3686,65.996,66.082,68483.0
2017-12-05 13:00:00,69.23,69.71,69.09,69.35,74268.0,66.1298,66.5883,65.996,66.2444,74268.0
2017-12-05 13:10:00,69.37,69.62,69.35,69.62,41634.0,66.2635,66.5023,66.2444,66.5023,41634.0
2017-12-05 13:20:00,69.61,69.8,69.52,69.68,69553.0,66.4927,66.6742,66.4068,66.5596,69553.0
2017-12-05 13:30:00,69.73,69.81,69.55,69.64,19704.0,66.6074,66.6838,66.4354,66.5214,19704.0
2017-12-05 13:40:00,69.59,69.6,69.3,69.4,34660.0,66.4736,66.4832,66.1966,66.2921,34660.0
2017-12-05 13:50:00,69.47,69.51,69.29,69.37,43020.0,66.359,66.3972,66.1871,66.2635,43020.0
2017-12-05 14:00:00,69.38,69.58,69.34,69.51,30811.0,66.273,66.4641,66.2348,66.3972,30811.0
2017-12-05 14:10:00,69.49,69.53,69.15,69.15,48121.0,66.3781,66.4163,66.0533,66.0533,48121.0
2017-12-05 14:20:00,69.2,69.24,69.03,69.11,94063.0,66.1011,66.1393,65.9387,66.0151,94063.0
2017-12-05 14:30:00,69.12,69.12,68.59,68.68,146001.0,66.0247,66.0247,65.5184,65.6044,146001.0
2017-12-05 14:40:00,68.66,68.79,68.39,68.41,103203.0,65.5853,65.7095,65.3274,65.3465,103203.0
2017-12-05 14:50:00,68.4,68.57,68.16,68.47,125277.0,65.3369,65.4993,65.1077,65.4038,125277.0
2017-12-05 15:00:00,68.45,68.45,68.26,68.26,85725.0,65.3847,65.3847,65.2032,65.2032,85725.0
2017-12-05 15:10:00,68.31,68.46,68.11,68.26,74864.0,65.251,65.3942,65.0599,65.2032,74864.0
2017-12-05 15:20:00,68.27,68.79,68.22,68.66,125436.0,65.2127,65.7095,65.165,65.5853,125436.0
2017-12-05 15:30:00,68.62,68.68,68.23,68.25,90183.0,65.5471,65.6044,65.1745,65.1936,90183.0
2017-12-05 15:40:00,68.25,68.41,68.13,68.25,60932.0,65.1936,65.3465,65.079,65.1936,60932.0
2017-12-05 15:50:00,68.27,68.28,67.93,67.94,175622.0,65.2127,65.2223,64.888,64.8975,175622.0
2017-12-06 09:30:00,67.78,68.14,67.63,68.13,333839.0,64.7447,65.0886,64.6014,65.079,333839.0
2017-12-06 09:40:00,68.12,68.26,67.72,67.73,122962.0,65.0695,65.2032,64.6874,64.6969,122962.0
2017-12-06 09:50:00,67.73,67.84,67.42,67.63,217862.0,64.6969,64.802,64.4008,64.6014,217862.0
2017-12-06 10:00:00,67.64,68.08,67.64,67.79,92769.0,64.611,65.0313,64.611,64.7542,92769.0
2017-12-06 10:10:00,67.76,67.76,67.25,67.45,123791.0,64.7256,64.7256,64.2384,64.4295,123791.0
2017-12-06 10:20:00,67.44,67.62,67.34,67.41,81646.0,64.4199,64.5919,64.3244,64.3913,81646.0
2017-12-06 10:30:00,67.47,67.65,67.05,67.12,98934.0,64.4486,64.6205,64.0474,64.1142,98934.0
2017-12-06 10:40:00,67.1,67.8,67.1,67.66,94391.0,64.0951,64.7638,64.0951,64.6301,94391.0
2017-12-06 10:50:00,67.61,68.08,67.49,68.02,225948.0,64.5823,65.0313,64.4677,64.9739,225948.0
2017-12-06 11:00:00,68.0,68.04,67.77,67.85,104834.0,64.9548,64.993,64.7351,64.8116,104834.0
2017-12-06 11:10:00,67.83,67.91,67.64,67.67,65007.0,64.7925,64.8689,64.611,64.6396,65007.0
2017-12-06 11:20:00,67.65,67.92,67.45,67.52,79822.0,64.6205,64.8784,64.4295,64.4963,79822.0
2017-12-06 11:30:00,67.52,67.58,67.35,67.47,99217.0,64.4963,64.5536,64.3339,64.4486,99217.0
2017-12-06 11:40:00,67.53,67.61,67.37,67.39,25203.0,64.5059,64.5823,64.3531,64.3722,25203.0
2017-12-06 11:50:00,67.4,67.47,67.07,67.26,78976.0,64.3817,64.4486,64.0665,64.248,78976.0
2017-12-06 12:00:00,67.23,67.24,67.01,67.19,155372.0,64.2193,64.2289,64.0092,64.1811,155372.0
2017-12-06 12:10:00,67.19,67.23,66.75,66.75,225665.0,64.1811,64.2193,63.7608,63.7608,225665.0
2017-12-06 12:20:00,66.75,66.89,66.64,66.76,106614.0,63.7608,63.8945,63.6557,63.7704,106614.0
2017-12-06 12:30:00,66.8,67.15,66.71,67.06,106407.0,63.8086,64.1429,63.7226,64.0569,106407.0
2017-12-06 12:40:00,67.1,67.29,67.08,67.19,148691.0,64.0951,64.2766,64.076,64.1811,148691.0
2017-12-06 12:50:00,67.21,67.44,67.1,67.14,60314.0,64.2002,64.4199,64.0951,64.1334,60314.0
2017-12-06 13:00:00,67.06,67.1,66.85,66.91,54368.0,64.0569,64.0951,63.8563,63.9137,54368.0
2017-12-06 13:10:00,66.91,67.03,66.91,67.01,40167.0,63.9137,64.0283,63.9137,64.0092,40167.0
2017-12-06 13:20:00,67.04,67.06,66.94,67.04,54490.0,64.0378,64.0569,63.9423,64.0378,54490.0
2017-12-06 13:30:00,67.06,67.62,66.93,67.38,188404.0,64.0569,64.5919,63.9328,64.3626,188404.0
2017-12-06 13:40:00,67.4,67.55,67.31,67.36,59841.0,64.3817,64.525,64.2957,64.3435,59841.0
2017-12-06 13:50:00,67.38,67.44,67.22,67.25,31352.0,64.3626,64.4199,64.2098,64.2384,31352.0
2017-12-06 14:00:00,67.2,67.53,67.2,67.49,136865.0,64.1907,64.5059,64.1907,64.4677,136865.0
2017-12-06 14:10:00,67.5,67.56,67.35,67.42,41128.0,64.4772,64.5345,64.3339,64.4008,41128.0
2017-12-06 14:20:00,67.38,67.41,67.12,67.16,58265.0,64.3626,64.3913,64.1142,64.1525,58265.0
2017-12-06 14:30:00,67.14,67.36,67.03,67.2,55335.0,64.1334,64.3435,64.0283,64.1907,55335.0
2017-12-06 14:40:00,67.15,67.26,67.1,67.2,32587.0,64.1429,64.248,64.0951,64.1907,32587.0
2017-12-06 14:50:00,67.2,67.21,66.97,67.0,60811.0,64.1907,64.2002,63.971,63.9996,60811.0
2017-12-06 15:00:00,67.03,67.25,67.02,67.18,86062.0,64.0283,64.2384,64.0187,64.1716,86062.0
2017-12-06 15:10:00,67.15,67.21,67.05,67.12,61126.0,64.1429,64.2002,64.0474,64.1142,61126.0
2017-12-06 15:20:00,67.1,67.32,67.07,67.26,88080.0,64.0951,64.3053,64.0665,64.248,88080.0
2017-12-06 15:30:00,67.24,67.27,67.03,67.1,72443.0,64.2289,64.2575,64.0283,64.0951,72443.0
2017-12-06 15:40:00,67.09,67.37,67.05,67.14,100390.0,64.0856,64.3531,64.0474,64.1334,100390.0
2017-12-06 15:50:00,67.13,67.14,66.87,67.0,228947.0,64.1238,64.1334,63.8754,63.9996,228947.0
2017-12-07 09:30:00,67.08,67.46,66.7,67.39,384804.0,64.076,64.439,63.7131,64.3722,384804.0
2017-12-07 09:40:00,67.4,67.85,67.29,67.73,285619.0,64.3817,64.8116,64.2766,64.6969,285619.0
2017-12-07 09:50:00,67.73,68.15,67.67,68.14,224120.0,64.6969,65.0981,64.6396,65.0886,224120.0
2017-12-07 10:00:00,68.16,68.23,67.79,67.83,150279.0,65.1077,65.1745,64.7542,64.7925,150279.0
2017-12-07 10:10:00,67.85,68.25,67.78,68.2,154689.0,64.8116,65.1936,64.7447,65.1459,154689.0
2017-12-07 10:20:00,68.2,68.68,68.19,68.54,198032.0,65.1459,65.6044,65.1363,65.4707,198032.0
2017-12-07 10:30:00,68.58,68.85,68.54,68.76,155012.0,65.5089,65.7668,65.4707,65.6808,155012.0
2017-12-07 10:40:00,68.88,68.96,68.71,68.83,181261.0,65.7954,65.8718,65.633,65.7477,181261.0
2017-12-07 10:50:00,68.81,68.86,68.66,68.79,107168.0,65.7286,65.7763,65.5853,65.7095,107168.0
2017-12-07 11:00:00,68.81,68.92,68.35,68.4,114307.0,65.7286,65.8336,65.2892,65.3369,114307.0
2017-12-07 11:10:00,68.4,68.61,68.24,68.56,82676.0,65.3369,65.5375,65.1841,65.4898,82676.0
2017-12-07 11:20:00,68.58,68.9,68.54,68.89,69721.0,65.5089,65.8145,65.4707,65.805,69721.0
2017-12-07 11:30:00,68.9,69.16,68.9,69.08,78809.0,65.8145,66.0629,65.8145,65.9865,78809.0
2017-12-07 11:40:00,69.06,69.17,68.74,68.89,98236.0,65.9674,66.0724,65.6617,65.805,98236.0
2017-12-07 11:50:00,68.9,69.15,68.9,69.05,66484.0,65.8145,66.0533,65.8145,65.9578,66484.0
2017-12-07 12:00:00,69.03,69.05,68.64,68.78,58700.0,65.9387,65.9578,65.5662,65.6999,58700.0
2017-12-07 12:10:00,68.79,68.85,68.69,68.83,48149.0,65.7095,65.7668,65.6139,65.7477,48149.0
2017-12-07 12:20:00,68.83,68.86,68.52,68.58,45401.0,65.7477,65.7763,65.4516,65.5089,45401.0
2017-12-07 12:30:00,68.53,68.57,68.42,68.42,57645.0,65.4611,65.4993,65.356,65.356,57645.0
2017-12-07 12:40:00,68.43,68.53,68.38,68.44,47755.0,65.3656,65.4611,65.3178,65.3751,47755.0
2017-12-07 12:50:00,68.44,68.58,68.4,68.57,47401.0,65.3751,65.5089,65.3369,65.4993,47401.0
2017-12-07 13:00:00,68.56,68.69,68.15,68.15,80693.0,65.4898,65.6139,65.0981,65.0981,80693.0
2017-12-07 13:10:00,68.14,68.28,67.98,68.17,84270.0,65.0886,65.2223,64.9357,65.1172,84270.0
2017-12-07 13:20:00,68.16,68.35,68.01,68.23,69622.0,65.1077,65.2892,64.9644,65.1745,69622.0
2017-12-07 13:30:00,68.22,68.48,68.19,68.39,52233.0,65.165,65.4133,65.1363,65.3274,52233.0
2017-12-07 13:40:00,68.43,68.47,68.21,68.31,51657.0,65.3656,65.4038,65.1554,65.251,51657.0
2017-12-07 13:50:00,68.3,68.3,67.94,68.18,63396.0,65.2414,65.2414,64.8975,65.1268,63396.0
2017-12-07 14:00:00,68.17,68.32,68.12,68.26,62506.0,65.1172,65.2605,65.0695,65.2032,62506.0
2017-12-07 14:10:00,68.27,68.31,68.1,68.22,25839.0,65.2127,65.251,65.0504,65.165,25839.0
2017-12-07 14:20:00,68.2,68.28,68.07,68.14,32062.0,65.1459,65.2223,65.0217,65.0886,32062.0
2017-12-07 14:30:00,68.14,68.27,68.07,68.17,29215.0,65.0886,65.2127,65.0217,65.1172,29215.0
2017-12-07 14:40:00,68.15,68.25,67.96,68.24,47743.0,65.0981,65.1936,64.9166,65.1841,47743.0
2017-12-07 14:50:00,68.25,68.3,68.18,68.27,36788.0,65.1936,65.2414,65.1268,65.2127,36788.0
2017-12-07 15:00:00,68.3,68.34,68.09,68.17,40785.0,65.2414,65.2796,65.0408,65.1172,40785.0
2017-12-07 15:10:00,68.2,68.39,68.16,68.25,51769.0,65.1459,65.3274,65.1077,65.1936,51769.0
2017-12-07 15:20:00,68.24,68.39,68.17,68.32,43852.0,65.1841,65.3274,65.1172,65.2605,43852.0
2017-12-07 15:30:00,68.31,68.34,68.16,68.27,68230.0,65.251,65.2796,65.1077,65.2127,68230.0
2017-12-07 15:40:00,68.27,68.32,68.19,68.3,84204.0,65.2127,65.2605,65.1363,65.2414,84204.0
2017-12-07 15:50:00,68.28,68.45,68.27,68.31,253264.0,65.2223,65.3847,65.2127,65.251,253264.0
2017-12-08 09:30:00,69.17,69.37,68.75,68.81,284770.0,66.0724,66.2635,65.6713,65.7286,284770.0
2017-12-08 09:40:00,68.8,68.95,68.55,68.7,166454.0,65.719,65.8623,65.4802,65.6235,166454.0
2017-12-08 09:50:00,68.69,69.05,68.59,68.94,142162.0,65.6139,65.9578,65.5184,65.8527,142162.0
2017-12-08 10:00:00,68.91,69.0,68.8,68.83,75630.0,65.8241,65.9101,65.719,65.7477,75630.0
2017-12-08 10:10:00,68.87,68.9,68.51,68.64,95289.0,65.7859,65.8145,65.442,65.5662,95289.0
2017-12-08 10:20:00,68.64,68.9,68.63,68.8,90434.0,65.5662,65.8145,65.5566,65.719,90434.0
2017-12-08 10:30:00,68.84,69.07,68.77,68.94,76721.0,65.7572,65.9769,65.6904,65.8527,76721.0
2017-12-08 10:40:00,68.92,69.18,68.88,69.0,82173.0,65.8336,66.082,65.7954,65.9101,82173.0
2017-12-08 10:50:00,69.01,69.14,68.92,69.08,26012.0,65.9196,66.0438,65.8336,65.9865,26012.0
2017-12-08 11:00:00,69.09,69.21,68.86,68.91,82123.0,65.996,66.1107,65.7763,65.8241,82123.0
2017-12-08 11:10:00,68.91,69.02,68.8,68.89,61942.0,65.8241,65.9292,65.719,65.805,61942.0
2017-12-08 11:20:00,68.93,68.95,68.68,68.75,83472.0,65.8432,65.8623,65.6044,65.6713,83472.0
2017-12-08 11:30:00,68.81,69.07,68.79,69.07,47669.0,65.7286,65.9769,65.7095,65.9769,47669.0
2017-12-08 11:40:00,69.06,69.3,69.05,69.29,70983.0,65.9674,66.1966,65.9578,66.1871,70983.0
2017-12-08 11:50:00,69.3,69.32,69.11,69.17,27333.0,66.1966,66.2157,66.0151,66.0724,27333.0
2017-12-08 12:00:00,69.19,69.27,69.18,69.27,17006.0,66.0915,66.168,66.082,66.168,17006.0
2017-12-08 12:10:00,69.27,69.47,69.19,69.47,57634.0,66.168,66.359,66.0915,66.359,57634.0
2017-12-08 12:20:00,69.47,69.49,69.3,69.41,30118.0,66.359,66.3781,66.1966,66.3017,30118.0
2017-12-08 12:30:00,69.41,69.65,69.38,69.5,67097.0,66.3017,66.5309,66.273,66.3877,67097.0
2017-12-08 12:40:00,69.51,69.56,69.48,69.5,26599.0,66.3972,66.445,66.3686,66.3877,26599.0
2017-12-08 12:50:00,69.48,69.49,69.34,69.43,41305.0,66.3686,66.3781,66.2348,66.3208,41305.0
2017-12-08 13:00:00,69.45,69.5,69.35,69.42,8028.0,66.3399,66.3877,66.2444,66.3112,8028.0
2017-12-08 13:10:00,69.44,69.45,69.12,69.26,64099.0,66.3304,66.3399,66.0247,66.1584,64099.0
2017-12-08 13:20:00,69.29,69.29,69.06,69.06,44715.0,66.1871,66.1871,65.9674,65.9674,44715.0
2017-12-08 13:30:00,69.07,69.17,69.0,69.12,127841.0,65.9769,66.0724,65.9101,66.0247,127841.0
2017-12-08 13:40:00,69.15,69.16,68.95,68.98,66332.0,66.0533,66.0629,65.8623,65.891,66332.0
2017-12-08 13:50:00,69.01,69.02,68.87,68.99,37649.0,65.9196,65.9292,65.7859,65.9005,37649.0
2017-12-08 14:00:00,68.97,69.04,68.87,68.92,31699.0,65.8814,65.9483,65.7859,65.8336,31699.0
2017-12-08 14:10:00,68.92,68.92,68.6,68.73,68315.0,65.8336,65.8336,65.528,65.6521,68315.0
2017-12-08 14:20:00,68.72,68.73,68.37,68.72,111610.0,65.6426,65.6521,65.3083,65.6426,111610.0
2017-12-08 14:30:00,68.68,68.77,68.52,68.77,40604.0,65.6044,65.6904,65.4516,65.6904,40604.0
2017-12-08 14:40:00,68.73,68.77,68.6,68.75,45441.0,65.6521,65.6904,65.528,65.6713,45441.0
2017-12-08 14:50:00,68.67,68.81,68.57,68.61,38804.0,65.5948,65.7286,65.4993,65.5375,38804.0
2017-12-08 15:00:00,68.66,68.76,68.65,68.69,12669.0,65.5853,65.6808,65.5757,65.6139,12669.0
2017-12-08 15:10:00,68.67,68.69,68.47,68.57,43375.0,65.5948,65.6139,65.4038,65.4993,43375.0
2017-12-08 15:20:00,68.57,68.84,68.57,68.77,72289.0,65.4993,65.7572,65.4993,65.6904,72289.0
2017-12-08 15:30:00,68.75,68.76,68.52,68.55,64290.0,65.6713,65.6808,65.4516,65.4802,64290.0
2017-12-08 15:40:00,68.54,68.62,68.32,68.32,104250.0,65.4707,65.5471,65.2605,65.2605,104250.0
2017-12-08 15:50:00,68.33,68.64,68.33,68.5,201029.0,65.2701,65.5662,65.2701,65.4324,201029.0
2017-12-11 09:30:00,68.84,69.45,68.8,68.94,257440.0,65.7572,66.3399,65.719,65.8527,257440.0
2017-12-11 09:40:00,69.0,69.25,68.67,68.77,149330.0,65.9101,66.1489,65.5948,65.6904,149330.0
2017-12-11 09:50:00,68.8,69.13,68.78,69.11,69072.0,65.719,66.0342,65.6999,66.0151,69072.0
2017-12-11 10:00:00,69.13,69.18,68.77,68.95,79033.0,66.0342,66.082,65.6904,65.8623,79033.0
2017-12-11 10:10:00,69.0,69.02,68.42,68.42,222451.0,65.9101,65.9292,65.356,65.356,222451.0
2017-12-11 10:20:00,68.43,68.6,68.33,68.39,144998.0,65.3656,65.528,65.2701,65.3274,144998.0
2017-12-11 10:30:00,68.43,68.69,68.35,68.55,114510.0,65.3656,65.6139,65.2892,65.4802,114510.0
2017-12-11 10:40:00,68.57,68.7,68.43,68.55,32464.0,65.4993,65.6235,65.3656,65.4802,32464.0
2017-12-11 10:50:00,68.62,68.85,68.53,68.55,55223.0,65.5471,65.7668,65.4611,65.4802,55223.0
2017-12-11 11:00:00,68.52,68.53,68.25,68.45,53815.0,65.4516,65.4611,65.1936,65.3847,53815.0
2017-12-11 11:10:00,68.48,68.61,68.45,68.54,31538.0,65.4133,65.5375,65.3847,65.4707,31538.0
2017-12-11 11:20:00,68.54,68.81,68.54,68.76,37296.0,65.4707,65.7286,65.4707,65.6808,37296.0
2017-12-11 11:30:00,68.8,68.84,68.7,68.79,45749.0,65.719,65.7572,65.6235,65.7095,45749.0
2017-12-11 11:40:00,68.8,68.94,68.79,68.9,54076.0,65.719,65.8527,65.7095,65.8145,54076.0
2017-12-11 11:50:00,68.87,68.9,68.72,68.82,67283.0,65.7859,65.8145,65.6426,65.7381,67283.0
2017-12-11 12:00:00,68.84,69.09,68.82,69.02,245102.0,65.7572,65.996,65.7381,65.9292,245102.0
2017-12-11 12:10:00,69.0,69.15,68.93,69.0,39072.0,65.9101,66.0533,65.8432,65.9101,39072.0
2017-12-11 12:20:00,68.98,69.0,68.79,68.82,42562.0,65.891,65.9101,65.7095,65.7381,42562.0
2017-12-11 12:30:00,68.85,68.94,68.81,68.89,28906.0,65.7668,65.8527,65.7286,65.805,28906.0
2017-12-11 12:40:00,68.88,68.94,68.78,68.78,24039.0,65.7954,65.8527,65.6999,65.6999,24039.0
2017-12-11 12:50:00,68.78,68.86,68.76,68.78,25241.0,65.6999,65.7763,65.6808,65.6999,25241.0
2017-12-11 13:00:00,68.78,68.85,68.68,68.81,34877.0,65.6999,65.7668,65.6044,65.7286,34877.0
2017-12-11 13:10:00,68.82,68.83,68.51,68.64,44657.0,65.7381,65.7477,65.442,65.5662,44657.0
2017-12-11 13:20:00,68.6,68.63,68.47,68.51,58001.0,65.528,65.5566,65.4038,65.442,58001.0
2017-12-11 13:30:00,68.49,68.5,68.27,68.37,99181.0,65.4229,65.4324,65.2127,65.3083,99181.0
2017-12-11 13:40:00,68.4,68.59,68.37,68.5,64334.0,65.3369,65.5184,65.3083,65.4324,64334.0
2017-12-11 13:50:00,68.5,68.6,68.42,68.56,38167.0,65.4324,65.528,65.356,65.4898,38167.0
2017-12-11 14:00:00,68.54,68.59,68.46,68.51,22503.0,65.4707,65.5184,65.3942,65.442,22503.0
2017-12-11 14:10:00,68.52,68.52,68.35,68.4,22146.0,65.4516,65.4516,65.2892,65.3369,22146.0
2017-12-11 14:20:00,68.41,68.42,68.31,68.33,21448.0,65.3465,65.356,65.251,65.2701,21448.0
2017-12-11 14:30:00,68.31,68.4,68.31,68.39,25964.0,65.251,65.3369,65.251,65.3274,25964.0
2017-12-11 14:40:00,68.39,68.44,68.27,68.27,70092.0,65.3274,65.3751,65.2127,65.2127,70092.0
2017-12-11 14:50:00,68.3,68.35,68.21,68.35,52870.0,65.2414,65.2892,65.1554,65.2892,52870.0
2017-12-11 15:00:00,68.34,68.38,68.25,68.26,30068.0,65.2796,65.3178,65.1936,65.2032,30068.0
2017-12-11 15:10:00,68.27,68.29,68.1,68.1,80615.0,65.2127,65.2319,65.0504,65.0504,80615.0
2017-12-11 15:20:00,68.12,68.15,67.98,68.06,105131.0,65.0695,65.0981,64.9357,65.0122,105131.0
2017-12-11 15:30:00,68.03,68.2,68.03,68.14,35969.0,64.9835,65.1459,64.9835,65.0886,35969.0
2017-12-11 15:40:00,68.12,68.14,68.02,68.09,101844.0,65.0695,65.0886,64.9739,65.0408,101844.0
2017-12-11 15:50:00,68.09,68.37,68.06,68.37,141045.0,65.0408,65.3083,65.0122,65.3083,141045.0
2017-12-12 09:30:00,68.86,68.93,68.63,68.9,177663.0,65.7763,65.8432,65.5566,65.8145,177663.0
2017-12-12 09:40:00,68.86,68.95,68.48,68.5,121080.0,65.7763,65.8623,65.4133,65.4324,121080.0
2017-12-12 09:50:00,68.54,68.65,68.43,68.65,66514.0,65.4707,65.5757,65.3656,65.5757,66514.0
2017-12-12 10:00:00,68.62,68.83,68.57,68.79,31107.0,65.5471,65.7477,65.4993,65.7095,31107.0
2017-12-12 10:10:00,68.78,68.99,68.75,68.94,44919.0,65.6999,65.9005,65.6713,65.8527,44919.0
2017-12-12 10:20:00,68.96,69.08,68.82,68.87,37466.0,65.8718,65.9865,65.7381,65.7859,37466.0
2017-12-12 10:30:00,68.85,68.85,68.55,68.76,46682.0,65.7668,65.7668,65.4802,65.6808,46682.0
2017-12-12 10:40:00,68.62,68.86,68.55,68.77,24244.0,65.5471,65.7763,65.4802,65.6904,24244.0
2017-12-12 10:50:00,68.79,68.95,68.79,68.82,24369.0,65.7095,65.8623,65.7095,65.7381,24369.0
2017-12-12 11:00:00,68.85,68.93,68.7,68.78,31028.0,65.7668,65.8432,65.6235,65.6999,31028.0
2017-12-12 11:10:00,68.84,69.06,68.79,69.03,32336.0,65.7572,65.9674,65.7095,65.9387,32336.0
2017-12-12 11:20:00,69.02,69.18,68.85,69.01,87390.0,65.9292,66.082,65.7668,65.9196,87390.0
2017-12-12 11:30:00,69.02,69.04,68.75,68.75,54520.0,65.9292,65.9483,65.6713,65.6713,54520.0
2017-12-12 11:40:00,68.78,68.91,68.78,68.83,30955.0,65.6999,65.8241,65.6999,65.7477,30955.0
2017-12-12 11:50:00,68.82,68.82,68.65,68.81,24152.0,65.7381,65.7381,65.5757,65.7286,24152.0
2017-12-12 12:00:00,68.74,68.83,68.65,68.66,30797.0,65.6617,65.7477,65.5757,65.5853,30797.0
2017-12-12 12:10:00,68.67,68.75,68.65,68.69,18914.0,65.5948,65.6713,65.5757,65.6139,18914.0
2017-12-12 12:20:00,68.73,68.83,68.25,68.32,139588.0,65.6521,65.7477,65.1936,65.2605,139588.0
2017-12-12 12:30:00,68.36,68.63,68.34,68.52,47565.0,65.2987,65.5566,65.2796,65.4516,47565.0
2017-12-12 12:40:00,68.48,68.63,68.42,68.54,15595.0,65.4133,65.5566,65.356,65.4707,15595.0
2017-12-12 12:50:00,68.64,68.8,68.64,68.77,22001.0,65.5662,65.719,65.5662,65.6904,22001.0
2017-12-12 13:00:00,68.7,68.76,68.6,68.6,7708.0,65.6235,65.6808,65.528,65.528,7708.0
2017-12-12 13:10:00,68.65,68.67,68.44,68.45,18720.0,65.5757,65.5948,65.3751,65.3847,18720.0
2017-12-12 13:20:00,68.51,68.57,68.49,68.5,9160.0,65.442,65.4993,65.4229,65.4324,9160.0
2017-12-12 13:30:00,68.45,68.64,68.41,68.63,12302.0,65.3847,65.5662,65.3465,65.5566,12302.0
2017-12-12 13:40:00,68.65,68.68,68.5,68.5,9976.0,65.5757,65.6044,65.4324,65.4324,9976.0
2017-12-12 13:50:00,68.49,68.5,68.33,68.33,12373.0,65.4229,65.4324,65.2701,65.2701,12373.0
2017-12-12 14:00:00,68.38,68.45,68.21,68.4,12756.0,65.3178,65.3847,65.1554,65.3369,12756.0
2017-12-12 14:10:00,68.43,68.65,68.41,68.58,33253.0,65.3656,65.5757,65.3465,65.5089,33253.0
2017-12-12 14:20:00,68.6,68.67,68.52,68.67,24080.0,65.528,65.5948,65.4516,65.5948,24080.0
2017-12-12 14:30:00,68.68,68.79,68.64,68.64,18342.0,65.6044,65.7095,65.5662,65.5662,18342.0
2017-12-12 14:40:00,68.67,68.76,68.37,68.58,38376.0,65.5948,65.6808,65.3083,65.5089,38376.0
2017-12-12 14:50:00,68.6,68.64,68.32,68.34,24566.0,65.528,65.5662,65.2605,65.2796,24566.0
2017-12-12 15:00:00,68.33,68.38,68.15,68.17,57828.0,65.2701,65.3178,65.0981,65.1172,57828.0
2017-12-12 15:10:00,68.18,68.23,68.01,68.04,92214.0,65.1268,65.1745,64.9644,64.993,92214.0
2017-12-12 15:20:00,68.02,68.13,67.98,68.0,63473.0,64.9739,65.079,64.9357,64.9548,63473.0
2017-12-12 15:30:00,67.99,68.05,67.83,67.96,71899.0,64.9453,65.0026,64.7925,64.9166,71899.0
2017-12-12 15:40:00,67.92,68.01,67.78,67.84,45527.0,64.8784,64.9644,64.7447,64.802,45527.0
2017-12-12 15:50:00,67.8,67.91,67.71,67.77,201146.0,64.7638,64.8689,64.6778,64.7351,201146.0
2017-12-13 09:30:00,67.68,68.8,67.67,68.8,356073.0,64.6492,65.719,64.6396,65.719,356073.0
2017-12-13 09:40:00,68.8,69.16,68.73,69.07,216651.0,65.719,66.0629,65.6521,65.9769,216651.0
2017-12-13 09:50:00,69.1,69.52,69.08,69.41,332682.0,66.0056,66.4068,65.9865,66.3017,332682.0
2017-12-13 10:00:00,69.41,69.44,69.02,69.16,171921.0,66.3017,66.3304,65.9292,66.0629,171921.0
2017-12-13 10:10:00,69.17,69.36,69.06,69.36,78670.0,66.0724,66.2539,65.9674,66.2539,78670.0
2017-12-13 10:20:00,69.33,69.4,69.1,69.16,40451.0,66.2253,66.2921,66.0056,66.0629,40451.0
2017-12-13 10:30:00,69.12,69.5,69.12,69.5,104210.0,66.0247,66.3877,66.0247,66.3877,104210.0
2017-12-13 10:40:00,69.49,69.52,68.97,69.04,87254.0,66.3781,66.4068,65.8814,65.9483,87254.0
2017-12-13 10:50:00,69.05,69.23,69.05,69.13,28155.0,65.9578,66.1298,65.9578,66.0342,28155.0
2017-12-13 11:00:00,69.11,69.13,68.92,69.09,67744.0,66.0151,66.0342,65.8336,65.996,67744.0
2017-12-13 11:10:00,69.11,69.23,69.0,69.05,22733.0,66.0151,66.1298,65.9101,65.9578,22733.0
2017-12-13 11:20:00,69.04,69.3,69.01,69.2,52056.0,65.9483,66.1966,65.9196,66.1011,52056.0
2017-12-13 11:30:00,69.3,69.45,69.26,69.26,81456.0,66.1966,66.3399,66.1584,66.1584,81456.0
2017-12-13 11:40:00,69.28,69.82,69.21,69.8,247719.0,66.1775,66.6933,66.1107,66.6742,247719.0
2017-12-13 11:50:00,69.76,70.11,69.57,70.11,365779.0,66.636,66.9703,66.4545,66.9703,365779.0
2017-12-13 12:00:00,70.1,70.18,69.37,69.37,116560.0,66.9608,67.0372,66.2635,66.2635,116560.0
2017-12-13 12:10:00,69.42,69.51,69.04,69.12,129319.0,66.3112,66.3972,65.9483,66.0247,129319.0
2017-12-13 12:20:00,69.14,69.46,69.13,69.34,57754.0,66.0438,66.3495,66.0342,66.2348,57754.0
2017-12-13 12:30:00,69.36,69.36,68.97,69.0,83090.0,66.2539,66.2539,65.8814,65.9101,83090.0
2017-12-13 12:40:00,68.97,69.32,68.93,69.2,43404.0,65.8814,66.2157,65.8432,66.1011,43404.0
2017-12-13 12:50:00,69.27,69.28,69.07,69.11,19994.0,66.168,66.1775,65.9769,66.0151,19994.0
2017-12-13 13:00:00,69.02,69.05,68.87,68.98,67396.0,65.9292,65.9578,65.7859,65.891,67396.0
2017-12-13 13:10:00,69.03,69.1,68.83,68.92,46142.0,65.9387,66.0056,65.7477,65.8336,46142.0
2017-12-13 13:20:00,68.9,68.95,68.83,68.9,20719.0,65.8145,65.8623,65.7477,65.8145,20719.0
2017-12-13 13:30:00,68.89,69.02,68.78,68.93,49714.0,65.805,65.9292,65.6999,65.8432,49714.0
2017-12-13 13:40:00,68.97,69.17,68.97,69.1,41471.0,65.8814,66.0724,65.8814,66.0056,41471.0
2017-12-13 13:50:00,69.13,69.24,69.01,69.24,28990.0,66.0342,66.1393,65.9196,66.1393,28990.0
2017-12-13 14:00:00,69.39,69.62,69.18,69.37,75186.0,66.2826,66.5023,66.082,66.2635,75186.0
2017-12-13 14:10:00,69.3,69.45,69.1,69.42,34628.0,66.1966,66.3399,66.0056,66.3112,34628.0
2017-12-13 14:20:00,69.38,69.43,69.31,69.38,13099.0,66.273,66.3208,66.2062,66.273,13099.0
2017-12-13 14:30:00,69.4,69.6,69.36,69.44,39712.0,66.2921,66.4832,66.2539,66.3304,39712.0
2017-12-13 14:40:00,69.38,69.43,69.3,69.42,39477.0,66.273,66.3208,66.1966,66.3112,39477.0
2017-12-13 14:50:00,69.42,69.58,69.4,69.42,37800.0,66.3112,66.4641,66.2921,66.3112,37800.0
2017-12-13 15:00:00,69.4,69.41,68.94,69.01,79554.0,66.2921,66.3017,65.8527,65.9196,79554.0
2017-12-13 15:10:00,69.04,69.35,69.04,69.24,32896.0,65.9483,66.2444,65.9483,66.1393,32896.0
2017-12-13 15:20:00,69.27,69.39,68.99,69.02,68067.0,66.168,66.2826,65.9005,65.9292,68067.0
2017-12-13 15:30:00,69.01,69.11,68.94,68.94,40413.0,65.9196,66.0151,65.8527,65.8527,40413.0
2017-12-13 15:40:00,68.94,69.02,68.81,69.0,58199.0,65.8527,65.9292,65.7286,65.9101,58199.0
2017-12-13 15:50:00,68.95,68.98,68.72,68.9,178052.0,65.8623,65.891,65.6426,65.8145,178052.0
2017-12-14 09:30:00,69.11,69.11,68.7,68.99,452123.0,66.0151,66.0151,65.6235,65.9005,452123.0
2017-12-14 09:40:00,69.01,69.37,68.96,69.25,123900.0,65.9196,66.2635,65.8718,66.1489,123900.0
2017-12-14 09:50:00,69.25,69.43,69.14,69.22,108627.0,66.1489,66.3208,66.0438,66.1202,108627.0
2017-12-14 10:00:00,69.23,69.3,68.98,69.04,63165.0,66.1298,66.1966,65.891,65.9483,63165.0
2017-12-14 10:10:00,69.05,69.14,68.56,68.62,85693.0,65.9578,66.0438,65.4898,65.5471,85693.0
2017-12-14 10:20:00,68.61,69.01,68.5,68.83,132153.0,65.5375,65.9196,65.4324,65.7477,132153.0
2017-12-14 10:30:00,68.84,69.22,68.77,69.22,54921.0,65.7572,66.1202,65.6904,66.1202,54921.0
2017-12-14 10:40:00,69.25,69.53,69.17,69.26,140300.0,66.1489,66.4163,66.0724,66.1584,140300.0
2017-12-14 10:50:00,69.25,69.25,68.83,68.83,34958.0,66.1489,66.1489,65.7477,65.7477,34958.0
2017-12-14 11:00:00,68.89,68.96,68.27,68.41,233560.0,65.805,65.8718,65.2127,65.3465,233560.0
2017-12-14 11:10:00,68.4,68.65,68.3,68.4,102285.0,65.3369,65.5757,65.2414,65.3369,102285.0
2017-12-14 11:20:00,68.39,68.98,68.07,68.98,207369.0,65.3274,65.891,65.0217,65.891,207369.0
2017-12-14 11:30:00,68.98,68.99,68.8,68.88,44379.0,65.891,65.9005,65.719,65.7954,44379.0
2017-12-14 11:40:00,68.86,69.02,68.76,68.88,41512.0,65.7763,65.9292,65.6808,65.7954,41512.0
2017-12-14 11:50:00,68.88,69.12,68.87,68.97,44324.0,65.7954,66.0247,65.7859,65.8814,44324.0
2017-12-14 12:00:00,68.98,69.04,68.79,68.86,14962.0,65.891,65.9483,65.7095,65.7763,14962.0
2017-12-14 12:10:00,68.82,68.83,68.62,68.7,30733.0,65.7381,65.7477,65.5471,65.6235,30733.0
2017-12-14 12:20:00,68.7,68.73,68.42,68.5,48154.0,65.6235,65.6521,65.356,65.4324,48154.0
2017-12-14 12:30:00,68.49,68.53,68.41,68.47,35202.0,65.4229,65.4611,65.3465,65.4038,35202.0
2017-12-14 12:40:00,68.46,68.58,68.3,68.39,36079.0,65.3942,65.5089,65.2414,65.3274,36079.0
2017-12-14 12:50:00,68.4,68.44,68.17,68.26,51153.0,65.3369,65.3751,65.1172,65.2032,51153.0
2017-12-14 13:00:00,68.28,68.28,68.1,68.14,98829.0,65.2223,65.2223,65.0504,65.0886,98829.0
2017-12-14 13:10:00,68.11,68.14,67.79,67.99,182406.0,65.0599,65.0886,64.7542,64.9453,182406.0
2017-12-14 13:20:00,67.98,68.06,67.84,67.92,71070.0,64.9357,65.0122,64.802,64.8784,71070.0
2017-12-14 13:30:00,67.92,67.96,67.38,67.41,165449.0,64.8784,64.9166,64.3626,64.3913,165449.0
2017-12-14 13:40:00,67.41,67.5,67.13,67.4,145496.0,64.3913,64.4772,64.1238,64.3817,145496.0
2017-12-14 13:50:00,67.36,67.41,66.5,66.56,249534.0,64.3435,64.3913,63.522,63.5793,249534.0
2017-12-14 14:00:00,66.53,67.07,66.49,67.06,113959.0,63.5507,64.0665,63.5125,64.0569,113959.0
2017-12-14 14:10:00,67.08,67.22,67.01,67.19,68420.0,64.076,64.2098,64.0092,64.1811,68420.0
2017-12-14 14:20:00,67.19,67.2,66.05,66.09,228174.0,64.1811,64.1907,63.0922,63.1304,228174.0
2017-12-14 14:30:00,66.05,66.62,66.05,66.48,147771.0,63.0922,63.6366,63.0922,63.5029,147771.0
2017-12-14 14:40:00,66.44,66.51,66.22,66.51,129269.0,63.4647,63.5316,63.2545,63.5316,129269.0
2017-12-14 14:50:00,66.51,67.03,66.5,66.94,89164.0,63.5316,64.0283,63.522,63.9423,89164.0
2017-12-14 15:00:00,66.87,66.87,66.33,66.49,166003.0,63.8754,63.8754,63.3596,63.5125,166003.0
2017-12-14 15:10:00,66.49,66.65,66.26,66.36,151613.0,63.5125,63.6653,63.2928,63.3883,151613.0
2017-12-14 15:20:00,66.36,66.69,66.33,66.55,102029.0,63.3883,63.7035,63.3596,63.5698,102029.0
2017-12-14 15:30:00,66.57,67.19,66.56,67.08,160268.0,63.5889,64.1811,63.5793,64.076,160268.0
2017-12-14 15:40:00,67.13,67.19,66.57,66.71,97146.0,64.1238,64.1811,63.5889,63.7226,97146.0
2017-12-14 15:50:00,66.65,66.75,66.4,66.7,222444.0,63.6653,63.7608,63.4265,63.7131,222444.0
2017-12-15 09:30:00,67.94,67.99,66.25,67.42,370355.0,64.8975,64.9453,63.2832,64.4008,370355.0
2017-12-15 09:40:00,67.4,68.02,67.32,68.02,121723.0,64.3817,64.9739,64.3053,64.9739,121723.0
2017-12-15 09:50:00,68.04,68.26,67.94,68.14,253419.0,64.993,65.2032,64.8975,65.0886,253419.0
2017-12-15 10:00:00,68.17,68.75,66.69,68.2,332199.0,65.1172,65.6713,63.7035,65.1459,332199.0
2017-12-15 10:10:00,68.26,69.05,68.21,68.69,285562.0,65.2032,65.9578,65.1554,65.6139,285562.0
2017-12-15 10:20:00,68.67,68.8,68.48,68.68,88631.0,65.5948,65.719,65.4133,65.6044,88631.0
2017-12-15 10:30:00,68.66,68.86,68.5,68.72,70920.0,65.5853,65.7763,65.4324,65.6426,70920.0
2017-12-15 10:40:00,68.72,68.82,68.55,68.6,37646.0,65.6426,65.7381,65.4802,65.528,37646.0
2017-12-15 10:50:00,68.62,68.95,68.56,68.63,71295.0,65.5471,65.8623,65.4898,65.5566,71295.0
2017-12-15 11:00:00,68.6,68.84,68.6,68.77,32239.0,65.528,65.7572,65.528,65.6904,32239.0
2017-12-15 11:10:00,68.76,69.08,68.65,69.02,73065.0,65.6808,65.9865,65.5757,65.9292,73065.0
2017-12-15 11:20:00,69.05,69.44,69.04,69.44,132876.0,65.9578,66.3304,65.9483,66.3304,132876.0
2017-12-15 11:30:00,69.42,69.75,69.29,69.36,171678.0,66.3112,66.6265,66.1871,66.2539,171678.0
2017-12-15 11:40:00,69.38,69.44,69.11,69.16,182161.0,66.273,66.3304,66.0151,66.0629,182161.0
2017-12-15 11:50:00,69.16,69.32,69.05,69.28,129475.0,66.0629,66.2157,65.9578,66.1775,129475.0
2017-12-15 12:00:00,69.26,69.33,69.13,69.28,121058.0,66.1584,66.2253,66.0342,66.1775,121058.0
2017-12-15 12:10:00,69.28,69.52,69.26,69.41,122313.0,66.1775,66.4068,66.1584,66.3017,122313.0
2017-12-15 12:20:00,69.38,69.49,69.3,69.48,26785.0,66.273,66.3781,66.1966,66.3686,26785.0
2017-12-15 12:30:00,69.47,69.75,69.44,69.67,115175.0,66.359,66.6265,66.3304,66.5501,115175.0
2017-12-15 12:40:00,69.66,69.98,69.66,69.83,72688.0,66.5405,66.8462,66.5405,66.7029,72688.0
2017-12-15 12:50:00,69.84,69.87,69.6,69.68,36063.0,66.7124,66.7411,66.4832,66.5596,36063.0
2017-12-15 13:00:00,69.7,69.76,69.48,69.53,29864.0,66.5787,66.636,66.3686,66.4163,29864.0
2017-12-15 13:10:00,69.51,69.71,69.46,69.62,80061.0,66.3972,66.5883,66.3495,66.5023,80061.0
2017-12-15 13:20:00,69.6,69.68,69.55,69.64,8548.0,66.4832,66.5596,66.4354,66.5214,8548.0
2017-12-15 13:30:00,69.67,69.71,69.53,69.66,15501.0,66.5501,66.5883,66.4163,66.5405,15501.0
2017-12-15 13:40:00,69.63,69.7,69.57,69.7,12256.0,66.5118,66.5787,66.4545,66.5787,12256.0
2017-12-15 13:50:00,69.67,70.08,69.63,70.0,88217.0,66.5501,66.9417,66.5118,66.8653,88217.0
2017-12-15 14:00:00,69.93,70.34,69.91,70.26,177285.0,66.7984,67.19,66.7793,67.1136,177285.0
2017-12-15 14:10:00,70.3,70.46,70.2,70.36,70376.0,67.1518,67.3047,67.0563,67.2092,70376.0
2017-12-15 14:20:00,70.35,70.36,70.15,70.31,81678.0,67.1996,67.2092,67.0086,67.1614,81678.0
2017-12-15 14:30:00,70.31,70.45,70.31,70.42,52183.0,67.1614,67.2951,67.1614,67.2665,52183.0
2017-12-15 14:40:00,70.41,70.51,70.28,70.43,47510.0,67.2569,67.3524,67.1327,67.276,47510.0
2017-12-15 14:50:00,70.46,70.55,70.14,70.28,55002.0,67.3047,67.3906,66.999,67.1327,55002.0
2017-12-15 15:00:00,70.33,70.7,70.29,70.66,111084.0,67.1805,67.5339,67.1423,67.4957,111084.0
2017-12-15 15:10:00,70.66,70.69,70.45,70.5,46075.0,67.4957,67.5244,67.2951,67.3429,46075.0
2017-12-15 15:20:00,70.48,70.79,70.39,70.7,83308.0,67.3238,67.6199,67.2378,67.5339,83308.0
2017-12-15 15:30:00,70.69,70.73,70.05,70.15,201669.0,67.5244,67.5626,66.913,67.0086,201669.0
2017-12-15 15:40:00,70.08,70.21,69.56,69.63,291988.0,66.9417,67.0659,66.445,66.5118,291988.0
2017-12-15 15:50:00,69.67,69.81,69.43,69.49,284311.0,66.5501,66.6838,66.3208,66.3781,284311.0
2017-12-18 09:30:00,71.5,72.56,71.15,72.34,606821.0,68.2981,69.3106,67.9638,69.1005,606821.0
2017-12-18 09:40:00,72.37,72.74,72.11,72.54,246983.0,69.1291,69.4826,68.8808,69.2915,246983.0
2017-12-18 09:50:00,72.53,72.86,72.3,72.86,180194.0,69.282,69.5972,69.0623,69.5972,180194.0
2017-12-18 10:00:00,72.84,72.86,72.47,72.47,237774.0,69.5781,69.5972,69.2247,69.2247,237774.0
2017-12-18 10:10:00,72.49,72.65,72.42,72.58,63596.0,69.2438,69.3966,69.1769,69.3297,63596.0
2017-12-18 10:20:00,72.59,72.59,72.29,72.29,79453.0,69.3393,69.3393,69.0527,69.0527,79453.0
2017-12-18 10:30:00,72.25,72.29,72.1,72.17,98838.0,69.0145,69.0527,68.8712,68.9381,98838.0
2017-12-18 10:40:00,72.2,72.56,72.19,72.4,81815.0,68.9668,69.3106,68.9572,69.1578,81815.0
2017-12-18 10:50:00,72.36,72.5,72.2,72.47,48204.0,69.1196,69.2533,68.9668,69.2247,48204.0
2017-12-18 11:00:00,72.44,72.55,72.3,72.5,58998.0,69.196,69.3011,69.0623,69.2533,58998.0
2017-12-18 11:10:00,72.49,72.59,72.17,72.36,69351.0,69.2438,69.3393,68.9381,69.1196,69351.0
2017-12-18 11:20:00,72.34,72.35,72.17,72.2,41950.0,69.1005,69.11,68.9381,68.9668,41950.0
2017-12-18 11:30:00,72.17,72.43,72.14,72.43,29801.0,68.9381,69.1865,68.9094,69.1865,29801.0
2017-12-18 11:40:00,72.45,72.45,72.23,72.26,42897.0,69.2056,69.2056,68.9954,69.0241,42897.0
2017-12-18 11:50:00,72.26,72.41,72.21,72.38,16175.0,69.0241,69.1674,68.9763,69.1387,16175.0
2017-12-18 12:00:00,72.45,72.59,72.35,72.4,37527.0,69.2056,69.3393,69.11,69.1578,37527.0
2017-12-18 12:10:00,72.4,72.4,72.23,72.25,28564.0,69.1578,69.1578,68.9954,69.0145,28564.0
2017-12-18 12:20:00,72.25,72.26,71.98,72.04,72316.0,69.0145,69.0241,68.7566,68.8139,72316.0
2017-12-18 12:30:00,72.09,72.09,71.95,72.0,44177.0,68.8617,68.8617,68.7279,68.7757,44177.0
2017-12-18 12:40:00,72.02,72.04,71.97,72.03,20817.0,68.7948,68.8139,68.7471,68.8044,20817.0
2017-12-18 12:50:00,72.03,72.06,71.73,71.84,49302.0,68.8044,68.833,68.5178,68.6229,49302.0
2017-12-18 13:00:00,71.83,71.89,71.74,71.88,38038.0,68.6133,68.6706,68.5274,68.6611,38038.0
2017-12-18 13:10:00,71.87,72.0,71.8,71.92,63592.0,68.6515,68.7757,68.5847,68.6993,63592.0
2017-12-18 13:20:00,71.9,72.01,71.87,71.9,37522.0,68.6802,68.7853,68.6515,68.6802,37522.0
2017-12-18 13:30:00,71.9,71.92,71.82,71.84,38623.0,68.6802,68.6993,68.6038,68.6229,38623.0
2017-12-18 13:40:00,71.82,71.89,71.65,71.66,64132.0,68.6038,68.6706,68.4414,68.4509,64132.0
2017-12-18 13:50:00,71.67,71.8,71.67,71.72,42370.0,68.4605,68.5847,68.4605,68.5082,42370.0
2017-12-18 14:00:00,71.73,71.9,71.65,71.83,53830.0,68.5178,68.6802,68.4414,68.6133,53830.0
2017-12-18 14:10:00,71.83,71.86,71.78,71.78,26738.0,68.6133,68.642,68.5656,68.5656,26738.0
2017-12-18 14:20:00,71.78,71.81,71.65,71.7,23859.0,68.5656,68.5942,68.4414,68.4891,23859.0
2017-12-18 14:30:00,71.71,71.99,71.7,71.97,55422.0,68.4987,68.7662,68.4891,68.7471,55422.0
2017-12-18 14:40:00,71.96,71.96,71.75,71.89,42745.0,68.7375,68.7375,68.5369,68.6706,42745.0
2017-12-18 14:50:00,71.88,72.06,71.87,72.0,98827.0,68.6611,68.833,68.6515,68.7757,98827.0
2017-12-18 15:00:00,72.0,72.21,71.98,72.08,91494.0,68.7757,68.9763,68.7566,68.8521,91494.0
2017-12-18 15:10:00,72.08,72.22,71.97,71.98,69932.0,68.8521,68.9859,68.7471,68.7566,69932.0
2017-12-18 15:20:00,72.0,72.0,71.73,71.73,79074.0,68.7757,68.7757,68.5178,68.5178,79074.0
2017-12-18 15:30:00,71.72,71.94,71.71,71.92,107556.0,68.5082,68.7184,68.4987,68.6993,107556.0
2017-12-18 15:40:00,71.93,72.0,71.8,71.94,72942.0,68.7088,68.7757,68.5847,68.7184,72942.0
2017-12-18 15:50:00,71.93,72.29,71.89,72.27,184285.0,68.7088,69.0527,68.6706,69.0336,184285.0
2017-12-19 09:30:00,72.73,72.79,72.41,72.6,304396.0,69.5779,69.6353,69.2717,69.4535,304396.0
2017-12-19 09:40:00,72.54,72.6,72.11,72.19,148977.0,69.3961,69.4535,68.9847,69.0613,148977.0
2017-12-19 09:50:00,72.14,72.25,71.98,72.18,198655.0,69.0134,69.1187,68.8604,69.0517,198655.0
2017-12-19 10:00:00,72.1,72.25,72.06,72.19,65091.0,68.9752,69.1187,68.9369,69.0613,65091.0
2017-12-19 10:10:00,72.2,72.23,71.95,72.01,61009.0,69.0708,69.0995,68.8317,68.8891,61009.0
2017-12-19 10:20:00,72.02,72.06,71.82,71.96,123852.0,68.8986,68.9369,68.7073,68.8412,123852.0
2017-12-19 10:30:00,71.98,72.06,71.78,71.95,97219.0,68.8604,68.9369,68.669,68.8317,97219.0
2017-12-19 10:40:00,71.96,72.04,71.79,71.91,124321.0,68.8412,68.9178,68.6786,68.7934,124321.0
2017-12-19 10:50:00,71.93,72.16,71.9,72.07,106296.0,68.8125,69.0326,68.7838,68.9465,106296.0
2017-12-19 11:00:00,72.07,72.1,71.8,71.82,74523.0,68.9465,68.9752,68.6882,68.7073,74523.0
2017-12-19 11:10:00,71.86,71.99,71.71,71.97,115707.0,68.7456,68.8699,68.6021,68.8508,115707.0
2017-12-19 11:20:00,71.95,72.04,71.84,71.9,38769.0,68.8317,68.9178,68.7264,68.7838,38769.0
2017-12-19 11:30:00,71.87,71.9,71.75,71.76,34871.0,68.7551,68.7838,68.6403,68.6499,34871.0
2017-12-19 11:40:00,71.76,71.78,71.48,71.68,84394.0,68.6499,68.669,68.382,68.5734,84394.0
2017-12-19 11:50:00,71.67,71.7,71.43,71.5,52725.0,68.5638,68.5925,68.3342,68.4012,52725.0
2017-12-19 12:00:00,71.46,71.54,71.15,71.2,78612.0,68.3629,68.4394,68.0663,68.1142,78612.0
2017-12-19 12:10:00,71.18,71.28,71.1,71.13,33816.0,68.095,68.1907,68.0185,68.0472,33816.0
2017-12-19 12:20:00,71.12,71.12,70.78,71.04,123540.0,68.0376,68.0376,67.7124,67.9611,123540.0
2017-12-19 12:30:00,71.06,71.07,70.91,71.07,87219.0,67.9802,67.9898,67.8367,67.9898,87219.0
2017-12-19 12:40:00,71.06,71.06,70.65,70.92,84360.0,67.9802,67.9802,67.588,67.8463,84360.0
2017-12-19 12:50:00,70.93,71.3,70.84,71.15,67848.0,67.8559,68.2098,67.7698,68.0663,67848.0
2017-12-19 13:00:00,71.16,71.46,71.09,71.09,54285.0,68.0759,68.3629,68.0089,68.0089,54285.0
2017-12-19 13:10:00,71.14,71.37,71.12,71.34,33328.0,68.0568,68.2768,68.0376,68.2481,33328.0
2017-12-19 13:20:00,71.35,71.35,71.11,71.14,17824.0,68.2577,68.2577,68.0281,68.0568,17824.0
2017-12-19 13:30:00,71.15,71.25,70.95,71.18,46021.0,68.0663,68.162,67.875,68.095,46021.0
2017-12-19 13:40:00,71.19,71.23,71.11,71.19,21503.0,68.1046,68.1429,68.0281,68.1046,21503.0
2017-12-19 13:50:00,71.18,71.18,71.05,71.05,16830.0,68.095,68.095,67.9707,67.9707,16830.0
2017-12-19 14:00:00,71.06,71.06,70.93,70.93,40154.0,67.9802,67.9802,67.8559,67.8559,40154.0
2017-12-19 14:10:00,70.97,71.07,70.95,71.01,20935.0,67.8941,67.9898,67.875,67.9324,20935.0
2017-12-19 14:20:00,71.02,71.25,71.02,71.06,58295.0,67.942,68.162,67.942,67.9802,58295.0
2017-12-19 14:30:00,71.05,71.05,70.71,70.82,75993.0,67.9707,67.9707,67.6454,67.7506,75993.0
2017-12-19 14:40:00,70.82,70.95,70.52,70.61,76980.0,67.7506,67.875,67.4636,67.5497,76980.0
2017-12-19 14:50:00,70.6,70.75,70.5,70.69,68160.0,67.5402,67.6837,67.4445,67.6263,68160.0
2017-12-19 15:00:00,70.68,70.69,70.12,70.25,240040.0,67.6167,67.6263,67.081,67.2053,240040.0
2017-12-19 15:10:00,70.25,70.55,70.23,70.43,179936.0,67.2053,67.4923,67.1862,67.3775,179936.0
2017-12-19 15:20:00,70.43,70.64,70.38,70.48,87912.0,67.3775,67.5784,67.3297,67.4254,87912.0
2017-12-19 15:30:00,70.48,70.59,70.47,70.58,123653.0,67.4254,67.5306,67.4158,67.521,123653.0
2017-12-19 15:40:00,70.6,70.74,70.42,70.44,97895.0,67.5402,67.6741,67.368,67.3871,97895.0
2017-12-19 15:50:00,70.45,70.5,70.21,70.45,197957.0,67.3967,67.4445,67.1671,67.3967,197957.0
2017-12-20 09:30:00,71.4,71.63,70.89,70.89,228323.0,68.3055,68.5255,67.8176,67.8176,228323.0
2017-12-20 09:40:00,70.87,70.96,70.55,70.74,239032.0,67.7985,67.8846,67.4923,67.6741,239032.0
2017-12-20 09:50:00,70.72,71.1,70.55,71.07,133374.0,67.655,68.0185,67.4923,67.9898,133374.0
2017-12-20 10:00:00,71.15,71.18,70.91,71.09,126235.0,68.0663,68.095,67.8367,68.0089,126235.0
2017-12-20 10:10:00,71.1,71.16,70.65,70.65,93827.0,68.0185,68.0759,67.588,67.588,93827.0
2017-12-20 10:20:00,70.6,70.77,70.33,70.44,110354.0,67.5402,67.7028,67.2819,67.3871,110354.0
2017-12-20 10:30:00,70.49,70.58,70.32,70.45,94968.0,67.4349,67.521,67.2723,67.3967,94968.0
2017-12-20 10:40:00,70.45,70.63,70.13,70.49,163973.0,67.3967,67.5689,67.0905,67.4349,163973.0
2017-12-20 10:50:00,70.46,70.75,70.45,70.7,77467.0,67.4062,67.6837,67.3967,67.6358,77467.0
2017-12-20 11:00:00,70.74,70.87,70.66,70.87,109939.0,67.6741,67.7985,67.5976,67.7985,109939.0
2017-12-20 11:10:00,70.86,70.94,70.73,70.8,40851.0,67.7889,67.8654,67.6645,67.7315,40851.0
2017-12-20 11:20:00,70.78,71.07,70.78,70.99,39521.0,67.7124,67.9898,67.7124,67.9133,39521.0
2017-12-20 11:30:00,71.03,71.18,70.93,70.99,52035.0,67.9515,68.095,67.8559,67.9133,52035.0
2017-12-20 11:40:00,71.0,71.11,70.88,71.02,185214.0,67.9228,68.0281,67.808,67.942,185214.0
2017-12-20 11:50:00,71.01,71.03,70.78,70.82,47018.0,67.9324,67.9515,67.7124,67.7506,47018.0
2017-12-20 12:00:00,70.78,70.95,70.72,70.76,12451.0,67.7124,67.875,67.655,67.6932,12451.0
2017-12-20 12:10:00,70.75,71.01,70.75,70.95,49900.0,67.6837,67.9324,67.6837,67.875,49900.0
2017-12-20 12:20:00,70.9,71.1,70.86,71.0,18246.0,67.8272,68.0185,67.7889,67.9228,18246.0
2017-12-20 12:30:00,71.05,71.12,70.78,70.85,36649.0,67.9707,68.0376,67.7124,67.7793,36649.0
2017-12-20 12:40:00,70.79,71.19,70.79,71.19,49071.0,67.7219,68.1046,67.7219,68.1046,49071.0
2017-12-20 12:50:00,71.2,71.28,71.05,71.17,85275.0,68.1142,68.1907,67.9707,68.0855,85275.0
2017-12-20 13:00:00,71.17,71.18,71.05,71.12,38109.0,68.0855,68.095,67.9707,68.0376,38109.0
2017-12-20 13:10:00,71.16,71.24,71.09,71.13,29867.0,68.0759,68.1524,68.0089,68.0472,29867.0
2017-12-20 13:20:00,71.14,71.24,71.1,71.12,27554.0,68.0568,68.1524,68.0185,68.0376,27554.0
2017-12-20 13:30:00,71.15,71.28,71.09,71.17,26576.0,68.0663,68.1907,68.0089,68.0855,26576.0
2017-12-20 13:40:00,71.2,71.47,71.16,71.38,52926.0,68.1142,68.3725,68.0759,68.2864,52926.0
2017-12-20 13:50:00,71.4,71.59,71.35,71.44,67163.0,68.3055,68.4873,68.2577,68.3438,67163.0
2017-12-20 14:00:00,71.4,71.51,71.33,71.37,31524.0,68.3055,68.4107,68.2385,68.2768,31524.0
2017-12-20 14:10:00,71.37,71.4,71.23,71.28,71108.0,68.2768,68.3055,68.1429,68.1907,71108.0
2017-12-20 14:20:00,71.28,71.39,71.26,71.29,24281.0,68.1907,68.2959,68.1716,68.2003,24281.0
2017-12-20 14:30:00,71.29,71.32,71.21,71.23,16403.0,68.2003,68.229,68.1237,68.1429,16403.0
2017-12-20 14:40:00,71.2,71.23,71.02,71.11,63802.0,68.1142,68.1429,67.942,68.0281,63802.0
2017-12-20 14:50:00,71.11,71.12,70.87,71.1,100443.0,68.0281,68.0376,67.7985,68.0185,100443.0
2017-12-20 15:00:00,71.08,71.2,71.04,71.06,47483.0,67.9994,68.1142,67.9611,67.9802,47483.0
2017-12-20 15:10:00,71.08,71.2,71.03,71.12,68087.0,67.9994,68.1142,67.9515,68.0376,68087.0
2017-12-20 15:20:00,71.08,71.15,70.99,71.0,53546.0,67.9994,68.0663,67.9133,67.9228,53546.0
2017-12-20 15:30:00,70.99,71.06,70.94,71.03,54169.0,67.9133,67.9802,67.8654,67.9515,54169.0
2017-12-20 15:40:00,71.03,71.13,70.78,70.88,67630.0,67.9515,68.0472,67.7124,67.808,67630.0
2017-12-20 15:50:00,70.86,71.01,70.74,70.82,134235.0,67.7889,67.9324,67.6741,67.7506,134235.0
2017-12-21 09:30:00,71.37,71.95,71.2,71.45,399517.0,68.2768,68.8317,68.1142,68.3533,399517.0
2017-12-21 09:40:00,71.43,71.59,71.35,71.47,107530.0,68.3342,68.4873,68.2577,68.3725,107530.0
2017-12-21 09:50:00,71.47,71.52,71.23,71.25,60148.0,68.3725,68.4203,68.1429,68.162,60148.0
2017-12-21 10:00:00,71.27,71.75,71.27,71.47,97867.0,68.1811,68.6403,68.1811,68.3725,97867.0
2017-12-21 10:10:00,71.44,71.51,71.28,71.42,56473.0,68.3438,68.4107,68.1907,68.3246,56473.0
2017-12-21 10:20:00,71.42,71.57,71.42,71.45,77699.0,68.3246,68.4681,68.3246,68.3533,77699.0
2017-12-21 10:30:00,71.52,71.89,71.48,71.64,93783.0,68.4203,68.7743,68.382,68.5351,93783.0
2017-12-21 10:40:00,71.69,71.79,71.6,71.63,24527.0,68.5829,68.6786,68.4968,68.5255,24527.0
2017-12-21 10:50:00,71.6,71.86,71.6,71.82,46075.0,68.4968,68.7456,68.4968,68.7073,46075.0
2017-12-21 11:00:00,71.82,72.09,71.78,72.04,133951.0,68.7073,68.9656,68.669,68.9178,133951.0
2017-12-21 11:10:00,72.04,72.08,71.87,71.89,76612.0,68.9178,68.956,68.7551,68.7743,76612.0
2017-12-21 11:20:00,71.91,72.15,71.83,72.08,83300.0,68.7934,69.023,68.7169,68.956,83300.0
2017-12-21 11:30:00,72.14,72.21,71.98,72.19,166652.0,69.0134,69.0804,68.8604,69.0613,166652.0
2017-12-21 11:40:00,72.19,72.23,72.08,72.12,101045.0,69.0613,69.0995,68.956,68.9943,101045.0
2017-12-21 11:50:00,72.12,72.22,72.09,72.09,51847.0,68.9943,69.09,68.9656,68.9656,51847.0
2017-12-21 12:00:00,72.06,72.09,71.87,72.06,47179.0,68.9369,68.9656,68.7551,68.9369,47179.0
2017-12-21 12:10:00,72.07,72.15,71.9,71.9,24553.0,68.9465,69.023,68.7838,68.7838,24553.0
2017-12-21 12:20:00,71.97,72.15,71.95,72.09,20899.0,68.8508,69.023,68.8317,68.9656,20899.0
2017-12-21 12:30:00,72.09,72.09,71.94,72.03,14601.0,68.9656,68.9656,68.8221,68.9082,14601.0
2017-12-21 12:40:00,72.0,72.01,71.91,71.95,18937.0,68.8795,68.8891,68.7934,68.8317,18937.0
2017-12-21 12:50:00,71.97,72.18,71.96,72.15,29637.0,68.8508,69.0517,68.8412,69.023,29637.0
2017-12-21 13:00:00,72.17,72.28,72.12,72.17,33699.0,69.0421,69.1474,68.9943,69.0421,33699.0
2017-12-21 13:10:00,72.17,72.32,72.17,72.32,58818.0,69.0421,69.1856,69.0421,69.1856,58818.0
2017-12-21 13:20:00,72.31,72.33,72.19,72.28,13408.0,69.1761,69.1952,69.0613,69.1474,13408.0
2017-12-21 13:30:00,72.25,72.26,72.18,72.24,23616.0,69.1187,69.1282,69.0517,69.1091,23616.0
2017-12-21 13:40:00,72.22,72.34,72.2,72.33,30363.0,69.09,69.2048,69.0708,69.1952,30363.0
2017-12-21 13:50:00,72.32,72.35,72.15,72.19,33890.0,69.1856,69.2143,69.023,69.0613,33890.0
2017-12-21 14:00:00,72.15,72.25,72.02,72.13,41906.0,69.023,69.1187,68.8986,69.0039,41906.0
2017-12-21 14:10:00,72.09,72.12,72.02,72.03,20264.0,68.9656,68.9943,68.8986,68.9082,20264.0
2017-12-21 14:20:00,72.05,72.08,71.95,72.05,68485.0,68.9273,68.956,68.8317,68.9273,68485.0
2017-12-21 14:30:00,72.04,72.21,72.0,72.14,51721.0,68.9178,69.0804,68.8795,69.0134,51721.0
2017-12-21 14:40:00,72.14,72.23,72.09,72.21,27633.0,69.0134,69.0995,68.9656,69.0804,27633.0
2017-12-21 14:50:00,72.23,72.36,72.21,72.32,34541.0,69.0995,69.2239,69.0804,69.1856,34541.0
2017-12-21 15:00:00,72.32,72.39,72.21,72.34,57133.0,69.1856,69.2526,69.0804,69.2048,57133.0
2017-12-21 15:10:00,72.34,72.4,72.14,72.31,47571.0,69.2048,69.2622,69.0134,69.1761,47571.0
2017-12-21 15:20:00,72.31,72.49,72.27,72.34,66962.0,69.1761,69.3483,69.1378,69.2048,66962.0
2017-12-21 15:30:00,72.35,72.39,72.05,72.12,47827.0,69.2143,69.2526,68.9273,68.9943,47827.0
2017-12-21 15:40:00,72.06,72.24,71.83,71.9,85306.0,68.9369,69.1091,68.7169,68.7838,85306.0
2017-12-21 15:50:00,71.9,71.9,71.66,71.74,138747.0,68.7838,68.7838,68.5542,68.6308,138747.0
2017-12-22 09:30:00,71.67,71.67,70.9,71.2,237135.0,68.5638,68.5638,67.8272,68.1142,237135.0
2017-12-22 09:40:00,71.22,71.41,71.04,71.2,85599.0,68.1333,68.3151,67.9611,68.1142,85599.0
2017-12-22 09:50:00,71.2,71.45,71.06,71.37,57950.0,68.1142,68.3533,67.9802,68.2768,57950.0
2017-12-22 10:00:00,71.35,71.36,71.07,71.16,82884.0,68.2577,68.2672,67.9898,68.0759,82884.0
2017-12-22 10:10:00,71.17,71.19,70.85,71.15,86198.0,68.0855,68.1046,67.7793,68.0663,86198.0
2017-12-22 10:20:00,71.15,71.29,71.1,71.12,35248.0,68.0663,68.2003,68.0185,68.0376,35248.0
2017-12-22 10:30:00,71.12,71.34,71.1,71.33,21900.0,68.0376,68.2481,68.0185,68.2385,21900.0
2017-12-22 10:40:00,71.33,71.41,71.19,71.27,63875.0,68.2385,68.3151,68.1046,68.1811,63875.0
2017-12-22 10:50:00,71.25,71.33,71.16,71.24,97731.0,68.162,68.2385,68.0759,68.1524,97731.0
2017-12-22 11:00:00,71.23,71.25,71.0,71.05,86092.0,68.1429,68.162,67.9228,67.9707,86092.0
2017-12-22 11:10:00,71.05,71.37,71.04,71.26,51744.0,67.9707,68.2768,67.9611,68.1716,51744.0
2017-12-22 11:20:00,71.3,71.43,71.23,71.27,47420.0,68.2098,68.3342,68.1429,68.1811,47420.0
2017-12-22 11:30:00,71.29,71.39,71.08,71.2,60513.0,68.2003,68.2959,67.9994,68.1142,60513.0
2017-12-22 11:40:00,71.23,71.29,71.1,71.1,12050.0,68.1429,68.2003,68.0185,68.0185,12050.0
2017-12-22 11:50:00,71.16,71.25,71.1,71.14,10011.0,68.0759,68.162,68.0185,68.0568,10011.0
2017-12-22 12:00:00,71.23,71.26,71.13,71.18,7949.0,68.1429,68.1716,68.0472,68.095,7949.0
2017-12-22 12:10:00,71.21,71.32,71.21,71.31,9109.0,68.1237,68.229,68.1237,68.2194,9109.0
2017-12-22 12:20:00,71.3,71.38,71.3,71.35,11443.0,68.2098,68.2864,68.2098,68.2577,11443.0
2017-12-22 12:30:00,71.37,71.37,71.22,71.28,1519.0,68.2768,68.2768,68.1333,68.1907,1519.0
2017-12-22 12:40:00,71.28,71.36,71.23,71.31,10510.0,68.1907,68.2672,68.1429,68.2194,10510.0
2017-12-22 12:50:00,71.34,71.36,71.25,71.25,4522.0,68.2481,68.2672,68.162,68.162,4522.0
2017-12-22 13:00:00,71.3,71.35,71.28,71.32,11701.0,68.2098,68.2577,68.1907,68.229,11701.0
2017-12-22 13:10:00,71.36,71.38,71.3,71.38,3230.0,68.2672,68.2864,68.2098,68.2864,3230.0
2017-12-22 13:20:00,71.34,71.39,71.28,71.28,2900.0,68.2481,68.2959,68.1907,68.1907,2900.0
2017-12-22 13:30:00,71.31,71.4,71.31,71.37,12518.0,68.2194,68.3055,68.2194,68.2768,12518.0
2017-12-22 13:40:00,71.34,71.54,71.34,71.46,54857.0,68.2481,68.4394,68.2481,68.3629,54857.0
2017-12-22 13:50:00,71.46,71.51,71.41,71.47,38646.0,68.3629,68.4107,68.3151,68.3725,38646.0
2017-12-22 14:00:00,71.45,71.45,71.35,71.38,18686.0,68.3533,68.3533,68.2577,68.2864,18686.0
2017-12-22 14:10:00,71.4,71.55,71.36,71.55,12877.0,68.3055,68.449,68.2672,68.449,12877.0
2017-12-22 14:20:00,71.54,71.54,71.49,71.52,6622.0,68.4394,68.4394,68.3916,68.4203,6622.0
2017-12-22 14:30:00,71.52,71.58,71.45,71.55,15945.0,68.4203,68.4777,68.3533,68.449,15945.0
2017-12-22 14:40:00,71.52,71.55,71.41,71.47,9834.0,68.4203,68.449,68.3151,68.3725,9834.0
2017-12-22 14:50:00,71.44,71.49,71.33,71.38,8354.0,68.3438,68.3916,68.2385,68.2864,8354.0
2017-12-22 15:00:00,71.38,71.42,71.32,71.38,15328.0,68.2864,68.3246,68.229,68.2864,15328.0
2017-12-22 15:10:00,71.38,71.42,71.24,71.25,18309.0,68.2864,68.3246,68.1524,68.162,18309.0
2017-12-22 15:20:00,71.26,71.37,71.22,71.29,19681.0,68.1716,68.2768,68.1333,68.2003,19681.0
2017-12-22 15:30:00,71.28,71.41,71.24,71.4,26217.0,68.1907,68.3151,68.1524,68.3055,26217.0
2017-12-22 15:40:00,71.37,71.38,71.07,71.17,63345.0,68.2768,68.2864,67.9898,68.0855,63345.0
2017-12-22 15:50:00,71.18,71.36,71.06,71.35,103953.0,68.095,68.2672,67.9802,68.2577,103953.0
2017-12-26 09:30:00,71.19,71.53,71.06,71.4,95660.0,68.1046,68.4299,67.9802,68.3055,95660.0
2017-12-26 09:40:00,71.39,71.59,71.32,71.41,83900.0,68.2959,68.4873,68.229,68.3151,83900.0
2017-12-26 09:50:00,71.43,71.49,71.32,71.38,41337.0,68.3342,68.3916,68.229,68.2864,41337.0
2017-12-26 10:00:00,71.37,71.44,71.3,71.4,23945.0,68.2768,68.3438,68.2098,68.3055,23945.0
2017-12-26 10:10:00,71.41,71.45,71.24,71.32,33557.0,68.3151,68.3533,68.1524,68.229,33557.0
2017-12-26 10:20:00,71.36,71.56,71.32,71.44,143799.0,68.2672,68.4586,68.229,68.3438,143799.0
2017-12-26 10:30:00,71.42,71.5,71.34,71.35,43252.0,68.3246,68.4012,68.2481,68.2577,43252.0
2017-12-26 10:40:00,71.36,71.42,71.15,71.15,65467.0,68.2672,68.3246,68.0663,68.0663,65467.0
2017-12-26 10:50:00,71.14,71.17,70.92,70.99,133263.0,68.0568,68.0855,67.8463,67.9133,133263.0
2017-12-26 11:00:00,70.98,71.18,70.96,71.1,91250.0,67.9037,68.095,67.8846,68.0185,91250.0
2017-12-26 11:10:00,71.12,71.34,71.11,71.29,26888.0,68.0376,68.2481,68.0281,68.2003,26888.0
2017-12-26 11:20:00,71.32,71.41,71.25,71.36,53147.0,68.229,68.3151,68.162,68.2672,53147.0
2017-12-26 11:30:00,71.38,71.48,71.34,71.45,31477.0,68.2864,68.382,68.2481,68.3533,31477.0
2017-12-26 11:40:00,71.44,71.46,71.38,71.43,23633.0,68.3438,68.3629,68.2864,68.3342,23633.0
2017-12-26 11:50:00,71.43,71.43,71.32,71.43,45377.0,68.3342,68.3342,68.229,68.3342,45377.0
2017-12-26 12:00:00,71.38,71.57,71.36,71.57,33029.0,68.2864,68.4681,68.2672,68.4681,33029.0
2017-12-26 12:10:00,71.57,71.66,71.39,71.4,38110.0,68.4681,68.5542,68.2959,68.3055,38110.0
2017-12-26 12:20:00,71.38,71.55,71.37,71.46,19321.0,68.2864,68.449,68.2768,68.3629,19321.0
2017-12-26 12:30:00,71.44,71.51,71.4,71.49,10240.0,68.3438,68.4107,68.3055,68.3916,10240.0
2017-12-26 12:40:00,71.51,71.59,71.51,71.53,18041.0,68.4107,68.4873,68.4107,68.4299,18041.0
2017-12-26 12:50:00,71.51,71.51,71.36,71.4,34382.0,68.4107,68.4107,68.2672,68.3055,34382.0
2017-12-26 13:00:00,71.43,71.49,71.4,71.44,43414.0,68.3342,68.3916,68.3055,68.3438,43414.0
2017-12-26 13:10:00,71.42,71.57,71.42,71.53,22536.0,68.3246,68.4681,68.3246,68.4299,22536.0
2017-12-26 13:20:00,71.5,71.55,71.46,71.47,14960.0,68.4012,68.449,68.3629,68.3725,14960.0
2017-12-26 13:30:00,71.5,71.58,71.44,71.49,32415.0,68.4012,68.4777,68.3438,68.3916,32415.0
2017-12-26 13:40:00,71.5,71.55,71.44,71.52,20525.0,68.4012,68.449,68.3438,68.4203,20525.0
2017-12-26 13:50:00,71.5,71.51,71.4,71.41,9300.0,68.4012,68.4107,68.3055,68.3151,9300.0
2017-12-26 14:00:00,71.43,71.54,71.42,71.54,16424.0,68.3342,68.4394,68.3246,68.4394,16424.0
2017-12-26 14:10:00,71.52,71.53,71.44,71.47,6351.0,68.4203,68.4299,68.3438,68.3725,6351.0
2017-12-26 14:20:00,71.46,71.47,71.33,71.46,28653.0,68.3629,68.3725,68.2385,68.3629,28653.0
2017-12-26 14:30:00,71.44,71.48,71.41,71.48,3961.0,68.3438,68.382,68.3151,68.382,3961.0
2017-12-26 14:40:00,71.47,71.47,71.41,71.43,1894.0,68.3725,68.3725,68.3151,68.3342,1894.0
2017-12-26 14:50:00,71.44,71.56,71.44,71.47,18695.0,68.3438,68.4586,68.3438,68.3725,18695.0
2017-12-26 15:00:00,71.55,71.55,71.48,71.49,3297.0,68.449,68.449,68.382,68.3916,3297.0
2017-12-26 15:10:00,71.49,71.49,71.28,71.3,59053.0,68.3916,68.3916,68.1907,68.2098,59053.0
2017-12-26 15:20:00,71.34,71.41,71.31,71.33,28291.0,68.2481,68.3151,68.2194,68.2385,28291.0
2017-12-26 15:30:00,71.34,71.36,71.22,71.26,54465.0,68.2481,68.2672,68.1333,68.1716,54465.0
2017-12-26 15:40:00,71.26,71.48,71.26,71.46,56531.0,68.1716,68.382,68.1716,68.3629,56531.0
2017-12-26 15:50:00,71.47,71.48,71.21,71.41,129530.0,68.3725,68.382,68.1237,68.3151,129530.0
2017-12-27 09:30:00,71.41,71.59,71.28,71.54,151004.0,68.3151,68.4873,68.1907,68.4394,151004.0
2017-12-27 09:40:00,71.59,71.85,71.55,71.83,75780.0,68.4873,68.736,68.449,68.7169,75780.0
2017-12-27 09:50:00,71.79,71.91,71.74,71.81,112838.0,68.6786,68.7934,68.6308,68.6977,112838.0
2017-12-27 10:00:00,71.85,71.99,71.85,71.96,32338.0,68.736,68.8699,68.736,68.8412,32338.0
2017-12-27 10:10:00,71.94,72.03,71.88,72.03,40522.0,68.8221,68.9082,68.7647,68.9082,40522.0
2017-12-27 10:20:00,72.03,72.05,71.94,71.96,31422.0,68.9082,68.9273,68.8221,68.8412,31422.0
2017-12-27 10:30:00,71.92,72.05,71.92,71.98,30391.0,68.803,68.9273,68.803,68.8604,30391.0
2017-12-27 10:40:00,72.01,72.22,72.01,72.16,97526.0,68.8891,69.09,68.8891,69.0326,97526.0
2017-12-27 10:50:00,72.15,72.18,72.04,72.05,16368.0,69.023,69.0517,68.9178,68.9273,16368.0
2017-12-27 11:00:00,72.08,72.18,72.07,72.17,12258.0,68.956,69.0517,68.9465,69.0421,12258.0
2017-12-27 11:10:00,72.2,72.2,72.07,72.12,24998.0,69.0708,69.0708,68.9465,68.9943,24998.0
2017-12-27 11:20:00,72.11,72.19,72.05,72.1,19388.0,68.9847,69.0613,68.9273,68.9752,19388.0
2017-12-27 11:30:00,72.1,72.19,72.07,72.13,23941.0,68.9752,69.0613,68.9465,69.0039,23941.0
2017-12-27 11:40:00,72.14,72.23,72.08,72.23,31251.0,69.0134,69.0995,68.956,69.0995,31251.0
2017-12-27 11:50:00,72.24,72.36,72.24,72.24,49314.0,69.1091,69.2239,69.1091,69.1091,49314.0
2017-12-27 12:00:00,72.22,72.3,72.17,72.22,64665.0,69.09,69.1665,69.0421,69.09,64665.0
2017-12-27 12:10:00,72.17,72.18,71.88,71.91,29869.0,69.0421,69.0517,68.7647,68.7934,29869.0
2017-12-27 12:20:00,71.92,71.99,71.63,71.76,109952.0,68.803,68.8699,68.5255,68.6499,109952.0
2017-12-27 12:30:00,71.79,71.8,71.65,71.73,37377.0,68.6786,68.6882,68.5447,68.6212,37377.0
2017-12-27 12:40:00,71.8,71.87,71.73,71.77,51127.0,68.6882,68.7551,68.6212,68.6595,51127.0
2017-12-27 12:50:00,71.72,71.82,71.5,71.52,75146.0,68.6116,68.7073,68.4012,68.4203,75146.0
2017-12-27 13:00:00,71.51,71.52,71.32,71.45,79806.0,68.4107,68.4203,68.229,68.3533,79806.0
2017-12-27 13:10:00,71.49,71.52,70.89,71.0,146218.0,68.3916,68.4203,67.8176,67.9228,146218.0
2017-12-27 13:20:00,71.03,71.23,70.89,70.96,46394.0,67.9515,68.1429,67.8176,67.8846,46394.0
2017-12-27 13:30:00,70.95,71.18,70.82,71.12,64979.0,67.875,68.095,67.7506,68.0376,64979.0
2017-12-27 13:40:00,71.16,71.29,71.11,71.18,23300.0,68.0759,68.2003,68.0281,68.095,23300.0
2017-12-27 13:50:00,71.25,71.37,71.19,71.36,11879.0,68.162,68.2768,68.1046,68.2672,11879.0
2017-12-27 14:00:00,71.33,71.4,71.25,71.32,16160.0,68.2385,68.3055,68.162,68.229,16160.0
2017-12-27 14:10:00,71.34,71.37,71.19,71.3,23326.0,68.2481,68.2768,68.1046,68.2098,23326.0
2017-12-27 14:20:00,71.26,71.53,71.22,71.51,27416.0,68.1716,68.4299,68.1333,68.4107,27416.0
2017-12-27 14:30:00,71.51,71.52,71.33,71.39,22199.0,68.4107,68.4203,68.2385,68.2959,22199.0
2017-12-27 14:40:00,71.38,71.41,71.3,71.41,15186.0,68.2864,68.3151,68.2098,68.3151,15186.0
2017-12-27 14:50:00,71.39,71.44,71.27,71.44,32550.0,68.2959,68.3438,68.1811,68.3438,32550.0
2017-12-27 15:00:00,71.45,71.51,71.4,71.4,36080.0,68.3533,68.4107,68.3055,68.3055,36080.0
2017-12-27 15:10:00,71.42,71.45,71.26,71.3,23037.0,68.3246,68.3533,68.1716,68.2098,23037.0
2017-12-27 15:20:00,71.31,71.4,71.31,71.4,36100.0,68.2194,68.3055,68.2194,68.3055,36100.0
2017-12-27 15:30:00,71.4,71.44,71.25,71.31,40851.0,68.3055,68.3438,68.162,68.2194,40851.0
2017-12-27 15:40:00,71.32,71.42,71.17,71.17,54426.0,68.229,68.3246,68.0855,68.0855,54426.0
2017-12-27 15:50:00,71.2,71.48,71.14,71.27,167931.0,68.1142,68.382,68.0568,68.1811,167931.0
2017-12-28 09:30:00,71.46,71.68,71.45,71.52,109709.0,68.3629,68.5734,68.3533,68.4203,109709.0
2017-12-28 09:40:00,71.5,71.51,71.25,71.35,129993.0,68.4012,68.4107,68.162,68.2577,129993.0
2017-12-28 09:50:00,71.3,71.36,71.11,71.27,62994.0,68.2098,68.2672,68.0281,68.1811,62994.0
2017-12-28 10:00:00,71.28,71.4,71.22,71.39,93976.0,68.1907,68.3055,68.1333,68.2959,93976.0
2017-12-28 10:10:00,71.39,71.43,71.29,71.29,39829.0,68.2959,68.3342,68.2003,68.2003,39829.0
2017-12-28 10:20:00,71.27,71.35,71.21,71.31,40752.0,68.1811,68.2577,68.1237,68.2194,40752.0
2017-12-28 10:30:00,71.33,71.33,71.13,71.27,32240.0,68.2385,68.2385,68.0472,68.1811,32240.0
2017-12-28 10:40:00,71.27,71.39,71.23,71.29,22380.0,68.1811,68.2959,68.1429,68.2003,22380.0
2017-12-28 10:50:00,71.28,71.45,71.27,71.4,42742.0,68.1907,68.3533,68.1811,68.3055,42742.0
2017-12-28 11:00:00,71.42,71.52,71.19,71.5,85684.0,68.3246,68.4203,68.1046,68.4012,85684.0
2017-12-28 11:10:00,71.5,71.55,71.45,71.53,37790.0,68.4012,68.449,68.3533,68.4299,37790.0
2017-12-28 11:20:00,71.51,71.6,71.46,71.51,27027.0,68.4107,68.4968,68.3629,68.4107,27027.0
2017-12-28 11:30:00,71.51,71.62,71.49,71.61,43095.0,68.4107,68.516,68.3916,68.5064,43095.0
2017-12-28 11:40:00,71.59,71.62,71.5,71.62,26601.0,68.4873,68.516,68.4012,68.516,26601.0
2017-12-28 11:50:00,71.61,71.76,71.6,71.72,132869.0,68.5064,68.6499,68.4968,68.6116,132869.0
2017-12-28 12:00:00,71.73,71.81,71.67,71.79,35562.0,68.6212,68.6977,68.5638,68.6786,35562.0
2017-12-28 12:10:00,71.76,71.9,71.73,71.83,39592.0,68.6499,68.7838,68.6212,68.7169,39592.0
2017-12-28 12:20:00,71.82,71.84,71.75,71.79,29501.0,68.7073,68.7264,68.6403,68.6786,29501.0
2017-12-28 12:30:00,71.79,71.81,71.7,71.7,17795.0,68.6786,68.6977,68.5925,68.5925,17795.0
2017-12-28 12:40:00,71.69,71.69,71.52,71.52,23580.0,68.5829,68.5829,68.4203,68.4203,23580.0
2017-12-28 12:50:00,71.59,71.67,71.58,71.59,11226.0,68.4873,68.5638,68.4777,68.4873,11226.0
2017-12-28 13:00:00,71.6,71.63,71.52,71.55,12593.0,68.4968,68.5255,68.4203,68.449,12593.0
2017-12-28 13:10:00,71.53,71.6,71.51,71.56,14707.0,68.4299,68.4968,68.4107,68.4586,14707.0
2017-12-28 13:20:00,71.58,71.62,71.57,71.59,6956.0,68.4777,68.516,68.4681,68.4873,6956.0
2017-12-28 13:30:00,71.61,71.69,71.61,71.69,10585.0,68.5064,68.5829,68.5064,68.5829,10585.0
2017-12-28 13:40:00,71.7,71.75,71.67,71.73,18716.0,68.5925,68.6403,68.5638,68.6212,18716.0
2017-12-28 13:50:00,71.71,71.71,71.65,71.69,4458.0,68.6021,68.6021,68.5447,68.5829,4458.0
2017-12-28 14:00:00,71.7,71.79,71.68,71.69,11014.0,68.5925,68.6786,68.5734,68.5829,11014.0
2017-12-28 14:10:00,71.68,71.73,71.67,71.71,10330.0,68.5734,68.6212,68.5638,68.6021,10330.0
2017-12-28 14:20:00,71.72,71.74,71.65,71.72,11069.0,68.6116,68.6308,68.5447,68.6116,11069.0
2017-12-28 14:30:00,71.73,71.73,71.58,71.69,36833.0,68.6212,68.6212,68.4777,68.5829,36833.0
2017-12-28 14:40:00,71.7,71.74,71.68,71.73,37812.0,68.5925,68.6308,68.5734,68.6212,37812.0
2017-12-28 14:50:00,71.74,71.8,71.71,71.72,15624.0,68.6308,68.6882,68.6021,68.6116,15624.0
2017-12-28 15:00:00,71.75,71.77,71.64,71.68,14277.0,68.6403,68.6595,68.5351,68.5734,14277.0
2017-12-28 15:10:00,71.67,71.74,71.62,71.69,11443.0,68.5638,68.6308,68.516,68.5829,11443.0
2017-12-28 15:20:00,71.7,71.72,71.67,71.72,8857.0,68.5925,68.6116,68.5638,68.6116,8857.0
2017-12-28 15:30:00,71.7,71.77,71.58,71.75,26342.0,68.5925,68.6595,68.4777,68.6403,26342.0
2017-12-28 15:40:00,71.74,71.79,71.69,71.74,29126.0,68.6308,68.6786,68.5829,68.6308,29126.0
2017-12-28 15:50:00,71.75,72.06,71.75,72.04,269201.0,68.6403,68.9369,68.6403,68.9178,269201.0
2017-12-29 09:30:00,72.61,72.64,71.9,72.11,251363.0,69.4631,69.4918,68.7838,68.9847,251363.0
2017-12-29 09:40:00,72.14,72.15,71.7,71.83,115490.0,69.0134,69.023,68.5925,68.7169,115490.0
2017-12-29 09:50:00,71.88,71.89,71.58,71.8,132148.0,68.7647,68.7743,68.4777,68.6882,132148.0
2017-12-29 10:00:00,71.76,71.9,71.72,71.82,62739.0,68.6499,68.7838,68.6116,68.7073,62739.0
2017-12-29 10:10:00,71.76,71.91,71.53,71.91,90901.0,68.6499,68.7934,68.4299,68.7934,90901.0
2017-12-29 10:20:00,71.91,71.96,71.8,71.94,43332.0,68.7934,68.8412,68.6882,68.8221,43332.0
2017-12-29 10:30:00,71.96,72.05,71.76,71.8,54477.0,68.8412,68.9273,68.6499,68.6882,54477.0
2017-12-29 10:40:00,71.82,71.93,71.75,71.8,33300.0,68.7073,68.8125,68.6403,68.6882,33300.0
2017-12-29 10:50:00,71.83,71.96,71.71,71.96,32244.0,68.7169,68.8412,68.6021,68.8412,32244.0
2017-12-29 11:00:00,71.97,72.04,71.78,71.9,30260.0,68.8508,68.9178,68.669,68.7838,30260.0
2017-12-29 11:10:00,71.93,71.98,71.75,71.89,35433.0,68.8125,68.8604,68.6403,68.7743,35433.0
2017-12-29 11:20:00,71.87,71.88,71.6,71.73,62853.0,68.7551,68.7647,68.4968,68.6212,62853.0
2017-12-29 11:30:00,71.75,71.77,71.58,71.59,39154.0,68.6403,68.6595,68.4777,68.4873,39154.0
2017-12-29 11:40:00,71.61,71.81,71.6,71.78,39413.0,68.5064,68.6977,68.4968,68.669,39413.0
2017-12-29 11:50:00,71.8,71.84,71.63,71.77,62957.0,68.6882,68.7264,68.5255,68.6595,62957.0
2017-12-29 12:00:00,71.77,71.88,71.74,71.75,34628.0,68.6595,68.7647,68.6308,68.6403,34628.0
2017-12-29 12:10:00,71.82,71.89,71.73,71.81,31994.0,68.7073,68.7743,68.6212,68.6977,31994.0
2017-12-29 12:20:00,71.84,71.87,71.76,71.76,6881.0,68.7264,68.7551,68.6499,68.6499,6881.0
2017-12-29 12:30:00,71.75,71.83,71.72,71.78,17989.0,68.6403,68.7169,68.6116,68.669,17989.0
2017-12-29 12:40:00,71.77,71.86,71.66,71.67,22853.0,68.6595,68.7456,68.5542,68.5638,22853.0
2017-12-29 12:50:00,71.67,71.79,71.62,71.79,18030.0,68.5638,68.6786,68.516,68.6786,18030.0
2017-12-29 13:00:00,71.79,71.79,71.56,71.71,25365.0,68.6786,68.6786,68.4586,68.6021,25365.0
2017-12-29 13:10:00,71.72,71.88,71.71,71.83,28375.0,68.6116,68.7647,68.6021,68.7169,28375.0
2017-12-29 13:20:00,71.87,71.97,71.82,71.89,21785.0,68.7551,68.8508,68.7073,68.7743,21785.0
2017-12-29 13:30:00,71.84,71.89,71.69,71.77,26503.0,68.7264,68.7743,68.5829,68.6595,26503.0
2017-12-29 13:40:00,71.78,71.81,71.7,71.73,11413.0,68.669,68.6977,68.5925,68.6212,11413.0
2017-12-29 13:50:00,71.73,71.73,71.55,71.6,34506.0,68.6212,68.6212,68.449,68.4968,34506.0
2017-12-29 14:00:00,71.57,71.57,71.35,71.43,133978.0,68.4681,68.4681,68.2577,68.3342,133978.0
2017-12-29 14:10:00,71.4,71.44,71.26,71.31,44791.0,68.3055,68.3438,68.1716,68.2194,44791.0
2017-12-29 14:20:00,71.33,71.47,71.3,71.47,18756.0,68.2385,68.3725,68.2098,68.3725,18756.0
2017-12-29 14:30:00,71.45,71.45,71.19,71.2,103690.0,68.3533,68.3533,68.1046,68.1142,103690.0
2017-12-29 14:40:00,71.21,71.35,71.15,71.22,211856.0,68.1237,68.2577,68.0663,68.1333,211856.0
2017-12-29 14:50:00,71.23,71.24,71.02,71.05,175800.0,68.1429,68.1524,67.942,67.9707,175800.0
2017-12-29 15:00:00,71.02,71.17,70.85,71.16,138026.0,67.942,68.0855,67.7793,68.0759,138026.0
2017-12-29 15:10:00,71.2,71.27,71.04,71.1,38467.0,68.1142,68.1811,67.9611,68.0185,38467.0
2017-12-29 15:20:00,71.12,71.32,70.99,71.15,157210.0,68.0376,68.229,67.9133,68.0663,157210.0
2017-12-29 15:30:00,71.18,71.21,70.94,70.94,77523.0,68.095,68.1237,67.8654,67.8654,77523.0
2017-12-29 15:40:00,70.92,71.04,70.79,70.92,104043.0,67.8463,67.9611,67.7219,67.8463,104043.0
2017-12-29 15:50:00,70.9,70.92,70.2,70.27,333938.0,67.8272,67.8463,67.1575,67.2245,333938.0
2018-01-02 09:30:00,71.32,71.34,70.3,71.03,288247.0,68.229,68.2481,67.2532,67.9515,288247.0
2018-01-02 09:40:00,71.08,71.24,70.94,70.99,98395.0,67.9994,68.1524,67.8654,67.9133,98395.0
2018-01-02 09:50:00,71.0,71.67,70.99,71.67,181808.0,67.9228,68.5638,67.9133,68.5638,181808.0
2018-01-02 10:00:00,71.67,72.3,71.65,72.19,278170.0,68.5638,69.1665,68.5447,69.0613,278170.0
2018-01-02 10:10:00,72.19,72.19,71.95,72.04,227035.0,69.0613,69.0613,68.8317,68.9178,227035.0
2018-01-02 10:20:00,72.05,72.13,71.85,71.94,81037.0,68.9273,69.0039,68.736,68.8221,81037.0
2018-01-02 10:30:00,71.94,72.26,71.6,71.9,167462.0,68.8221,69.1282,68.4968,68.7838,167462.0
2018-01-02 10:40:00,71.87,72.03,71.72,71.92,71381.0,68.7551,68.9082,68.6116,68.803,71381.0
2018-01-02 10:50:00,71.94,72.19,71.88,72.04,86048.0,68.8221,69.0613,68.7647,68.9178,86048.0
2018-01-02 11:00:00,72.03,72.13,71.94,72.13,77478.0,68.9082,69.0039,68.8221,69.0039,77478.0
2018-01-02 11:10:00,72.13,72.16,71.97,71.99,51046.0,69.0039,69.0326,68.8508,68.8699,51046.0
2018-01-02 11:20:00,71.98,71.98,71.75,71.78,64384.0,68.8604,68.8604,68.6403,68.669,64384.0
2018-01-02 11:30:00,71.83,71.84,71.39,71.49,117748.0,68.7169,68.7264,68.2959,68.3916,117748.0
2018-01-02 11:40:00,71.4,71.67,71.35,71.63,76851.0,68.3055,68.5638,68.2577,68.5255,76851.0
2018-01-02 11:50:00,71.62,71.79,71.55,71.78,53576.0,68.516,68.6786,68.449,68.669,53576.0
2018-01-02 12:00:00,71.77,71.98,71.74,71.96,43383.0,68.6595,68.8604,68.6308,68.8412,43383.0
2018-01-02 12:10:00,71.9,71.99,71.88,71.93,19039.0,68.7838,68.8699,68.7647,68.8125,19039.0
2018-01-02 12:20:00,71.94,71.94,71.64,71.81,58566.0,68.8221,68.8221,68.5351,68.6977,58566.0
2018-01-02 12:30:00,71.8,71.87,71.73,71.79,30462.0,68.6882,68.7551,68.6212,68.6786,30462.0
2018-01-02 12:40:00,71.79,71.8,71.51,71.57,41686.0,68.6786,68.6882,68.4107,68.4681,41686.0
2018-01-02 12:50:00,71.6,71.7,71.45,71.69,39893.0,68.4968,68.5925,68.3533,68.5829,39893.0
2018-01-02 13:00:00,71.71,71.76,71.62,71.66,22291.0,68.6021,68.6499,68.516,68.5542,22291.0
2018-01-02 13:10:00,71.67,71.78,71.61,71.61,15132.0,68.5638,68.669,68.5064,68.5064,15132.0
2018-01-02 13:20:00,71.67,71.74,71.54,71.61,34737.0,68.5638,68.6308,68.4394,68.5064,34737.0
2018-01-02 13:30:00,71.62,71.72,71.61,71.7,11634.0,68.516,68.6116,68.5064,68.5925,11634.0
2018-01-02 13:40:00,71.74,71.79,71.6,71.62,15646.0,68.6308,68.6786,68.4968,68.516,15646.0
2018-01-02 13:50:00,71.68,71.74,71.62,71.71,17583.0,68.5734,68.6308,68.516,68.6021,17583.0
2018-01-02 14:00:00,71.7,71.75,71.53,71.55,14604.0,68.5925,68.6403,68.4299,68.449,14604.0
2018-01-02 14:10:00,71.58,71.6,71.38,71.42,46259.0,68.4777,68.4968,68.2864,68.3246,46259.0
2018-01-02 14:20:00,71.4,71.49,71.31,71.49,45142.0,68.3055,68.3916,68.2194,68.3916,45142.0
2018-01-02 14:30:00,71.44,71.47,71.33,71.34,17682.0,68.3438,68.3725,68.2385,68.2481,17682.0
2018-01-02 14:40:00,71.36,71.49,71.33,71.33,35819.0,68.2672,68.3916,68.2385,68.2385,35819.0
2018-01-02 14:50:00,71.35,71.5,71.35,71.44,14537.0,68.2577,68.4012,68.2577,68.3438,14537.0
2018-01-02 15:00:00,71.44,71.47,71.37,71.46,19299.0,68.3438,68.3725,68.2768,68.3629,19299.0
2018-01-02 15:10:00,71.48,71.53,71.36,71.5,26436.0,68.382,68.4299,68.2672,68.4012,26436.0
2018-01-02 15:20:00,71.41,71.69,71.39,71.65,48021.0,68.3151,68.5829,68.2959,68.5447,48021.0
2018-01-02 15:30:00,71.64,71.64,71.42,71.57,23277.0,68.5351,68.5351,68.3246,68.4681,23277.0
2018-01-02 15:40:00,71.57,71.72,71.57,71.67,61445.0,68.4681,68.6116,68.4681,68.5638,61445.0
2018-01-02 15:50:00,71.68,72.25,71.68,72.25,325412.0,68.5734,69.1187,68.5734,69.1187,325412.0
2018-01-03 09:30:00,72.15,72.74,72.06,72.5,308902.0,69.023,69.5874,68.9369,69.3578,308902.0
2018-01-03 09:40:00,72.45,72.57,71.96,72.12,136449.0,69.31,69.4248,68.8412,68.9943,136449.0
2018-01-03 09:50:00,72.17,72.59,72.03,72.57,113853.0,69.0421,69.4439,68.9082,69.4248,113853.0
2018-01-03 10:00:00,72.56,72.74,72.44,72.66,231751.0,69.4152,69.5874,69.3004,69.5109,231751.0
2018-01-03 10:10:00,72.58,72.62,72.2,72.31,109991.0,69.4344,69.4726,69.0708,69.1761,109991.0
2018-01-03 10:20:00,72.31,72.83,72.27,72.82,113446.0,69.1761,69.6735,69.1378,69.664,113446.0
2018-01-03 10:30:00,72.84,73.0,72.79,72.83,145119.0,69.6831,69.8362,69.6353,69.6735,145119.0
2018-01-03 10:40:00,72.81,72.87,72.36,72.44,145146.0,69.6544,69.7118,69.2239,69.3004,145146.0
2018-01-03 10:50:00,72.47,72.55,72.29,72.42,90802.0,69.3291,69.4057,69.1569,69.2813,90802.0
2018-01-03 11:00:00,72.4,72.56,72.37,72.56,21906.0,69.2622,69.4152,69.2335,69.4152,21906.0
2018-01-03 11:10:00,72.57,72.6,72.41,72.5,9061.0,69.4248,69.4535,69.2717,69.3578,9061.0
2018-01-03 11:20:00,72.53,72.55,72.33,72.35,15703.0,69.3865,69.4057,69.1952,69.2143,15703.0
2018-01-03 11:30:00,72.37,72.5,72.33,72.34,47701.0,69.2335,69.3578,69.1952,69.2048,47701.0
2018-01-03 11:40:00,72.36,72.36,72.06,72.07,98059.0,69.2239,69.2239,68.9369,68.9465,98059.0
2018-01-03 11:50:00,72.1,72.17,71.76,71.82,105439.0,68.9752,69.0421,68.6499,68.7073,105439.0
2018-01-03 12:00:00,71.83,72.02,71.83,71.98,34649.0,68.7169,68.8986,68.7169,68.8604,34649.0
2018-01-03 12:10:00,71.97,71.98,71.7,71.8,92798.0,68.8508,68.8604,68.5925,68.6882,92798.0
2018-01-03 12:20:00,71.79,71.86,71.75,71.79,60773.0,68.6786,68.7456,68.6403,68.6786,60773.0
2018-01-03 12:30:00,71.8,71.96,71.78,71.95,23711.0,68.6882,68.8412,68.669,68.8317,23711.0
2018-01-03 12:40:00,71.98,72.21,71.93,72.18,47115.0,68.8604,69.0804,68.8125,69.0517,47115.0
2018-01-03 12:50:00,72.22,72.34,72.11,72.23,43431.0,69.09,69.2048,68.9847,69.0995,43431.0
2018-01-03 13:00:00,72.24,72.31,72.14,72.3,62619.0,69.1091,69.1761,69.0134,69.1665,62619.0
2018-01-03 13:10:00,72.34,72.34,72.21,72.28,13962.0,69.2048,69.2048,69.0804,69.1474,13962.0
2018-01-03 13:20:00,72.27,72.35,72.2,72.22,22635.0,69.1378,69.2143,69.0708,69.09,22635.0
2018-01-03 13:30:00,72.23,72.32,72.15,72.2,14747.0,69.0995,69.1856,69.023,69.0708,14747.0
2018-01-03 13:40:00,72.2,72.33,72.13,72.32,14649.0,69.0708,69.1952,69.0039,69.1856,14649.0
2018-01-03 13:50:00,72.34,72.38,72.18,72.21,17777.0,69.2048,69.243,69.0517,69.0804,17777.0
2018-01-03 14:00:00,72.25,72.35,72.2,72.3,17867.0,69.1187,69.2143,69.0708,69.1665,17867.0
2018-01-03 14:10:00,72.37,72.51,72.33,72.45,89170.0,69.2335,69.3674,69.1952,69.31,89170.0
2018-01-03 14:20:00,72.48,72.52,72.41,72.5,51460.0,69.3387,69.377,69.2717,69.3578,51460.0
2018-01-03 14:30:00,72.44,72.62,72.43,72.59,63056.0,69.3004,69.4726,69.2909,69.4439,63056.0
2018-01-03 14:40:00,72.59,72.68,72.49,72.58,60202.0,69.4439,69.53,69.3483,69.4344,60202.0
2018-01-03 14:50:00,72.59,72.67,72.41,72.66,37024.0,69.4439,69.5205,69.2717,69.5109,37024.0
2018-01-03 15:00:00,72.66,72.75,72.58,72.67,33027.0,69.5109,69.597,69.4344,69.5205,33027.0
2018-01-03 15:10:00,72.67,72.83,72.64,72.77,43080.0,69.5205,69.6735,69.4918,69.6161,43080.0
2018-01-03 15:20:00,72.75,72.83,72.74,72.75,59987.0,69.597,69.6735,69.5874,69.597,59987.0
2018-01-03 15:30:00,72.74,72.86,72.72,72.84,33785.0,69.5874,69.7022,69.5683,69.6831,33785.0
2018-01-03 15:40:00,72.8,72.82,72.38,72.38,68153.0,69.6448,69.664,69.243,69.243,68153.0
2018-01-03 15:50:00,72.39,72.49,72.33,72.46,138985.0,69.2526,69.3483,69.1952,69.3196,138985.0
2018-01-04 09:30:00,73.68,73.96,73.58,73.61,175850.0,70.4867,70.7546,70.391,70.4197,175850.0
2018-01-04 09:40:00,73.59,73.64,72.96,73.21,183303.0,70.4006,70.4484,69.7979,70.0371,183303.0
2018-01-04 09:50:00,73.25,73.6,73.13,73.48,171022.0,70.0753,70.4102,69.9605,70.2954,171022.0
2018-01-04 10:00:00,73.51,73.55,72.78,72.85,265449.0,70.3241,70.3623,69.6257,69.6927,265449.0
2018-01-04 10:10:00,72.85,73.25,72.81,73.15,110772.0,69.6927,70.0753,69.6544,69.9797,110772.0
2018-01-04 10:20:00,73.12,73.27,72.95,73.07,72568.0,69.951,70.0945,69.7883,69.9031,72568.0
2018-01-04 10:30:00,73.05,73.06,72.8,73.04,179499.0,69.884,69.8936,69.6448,69.8744,179499.0
2018-01-04 10:40:00,73.0,73.15,72.89,73.01,84427.0,69.8362,69.9797,69.7309,69.8457,84427.0
2018-01-04 10:50:00,73.04,73.09,72.92,73.08,18648.0,69.8744,69.9223,69.7596,69.9127,18648.0
2018-01-04 11:00:00,73.04,73.1,72.79,72.84,50604.0,69.8744,69.9318,69.6353,69.6831,50604.0
2018-01-04 11:10:00,72.85,72.99,72.53,72.73,130579.0,69.6927,69.8266,69.3865,69.5779,130579.0
2018-01-04 11:20:00,72.7,72.81,72.45,72.5,115626.0,69.5492,69.6544,69.31,69.3578,115626.0
2018-01-04 11:30:00,72.51,72.67,72.4,72.45,100384.0,69.3674,69.5205,69.2622,69.31,100384.0
2018-01-04 11:40:00,72.51,72.65,72.43,72.65,31058.0,69.3674,69.5013,69.2909,69.5013,31058.0
2018-01-04 11:50:00,72.66,72.74,72.5,72.73,27112.0,69.5109,69.5874,69.3578,69.5779,27112.0
2018-01-04 12:00:00,72.74,73.02,72.72,72.98,56094.0,69.5874,69.8553,69.5683,69.817,56094.0
2018-01-04 12:10:00,73.02,73.03,72.86,72.87,30096.0,69.8553,69.8649,69.7022,69.7118,30096.0
2018-01-04 12:20:00,72.89,72.92,72.76,72.92,18710.0,69.7309,69.7596,69.6066,69.7596,18710.0
2018-01-04 12:30:00,72.88,72.89,72.75,72.81,39609.0,69.7214,69.7309,69.597,69.6544,39609.0
2018-01-04 12:40:00,72.86,73.21,72.86,73.13,91188.0,69.7022,70.0371,69.7022,69.9605,91188.0
2018-01-04 12:50:00,73.13,73.14,72.96,72.97,16555.0,69.9605,69.9701,69.7979,69.8075,16555.0
2018-01-04 13:00:00,72.99,73.11,72.94,73.03,22139.0,69.8266,69.9414,69.7788,69.8649,22139.0
2018-01-04 13:10:00,73.05,73.18,72.99,73.16,26503.0,69.884,70.0084,69.8266,69.9892,26503.0
2018-01-04 13:20:00,73.15,73.23,73.05,73.22,30306.0,69.9797,70.0562,69.884,70.0466,30306.0
2018-01-04 13:30:00,73.24,73.35,73.14,73.28,42823.0,70.0658,70.171,69.9701,70.104,42823.0
2018-01-04 13:40:00,73.26,73.33,73.22,73.29,62732.0,70.0849,70.1519,70.0466,70.1136,62732.0
2018-01-04 13:50:00,73.28,73.31,73.18,73.27,34840.0,70.104,70.1327,70.0084,70.0945,34840.0
2018-01-04 14:00:00,73.26,73.38,73.23,73.26,52314.0,70.0849,70.1997,70.0562,70.0849,52314.0
2018-01-04 14:10:00,73.3,73.38,73.19,73.25,50539.0,70.1232,70.1997,70.0179,70.0753,50539.0
2018-01-04 14:20:00,73.3,73.36,73.22,73.23,34611.0,70.1232,70.1806,70.0466,70.0562,34611.0
2018-01-04 14:30:00,73.23,73.3,73.19,73.23,51168.0,70.0562,70.1232,70.0179,70.0562,51168.0
2018-01-04 14:40:00,73.21,73.4,73.21,73.4,18633.0,70.0371,70.2188,70.0371,70.2188,18633.0
2018-01-04 14:50:00,73.37,73.37,73.22,73.28,27823.0,70.1901,70.1901,70.0466,70.104,27823.0
2018-01-04 15:00:00,73.28,73.37,73.2,73.25,49098.0,70.104,70.1901,70.0275,70.0753,49098.0
2018-01-04 15:10:00,73.27,73.32,73.18,73.22,48510.0,70.0945,70.1423,70.0084,70.0466,48510.0
2018-01-04 15:20:00,73.23,73.27,73.13,73.23,38469.0,70.0562,70.0945,69.9605,70.0562,38469.0
2018-01-04 15:30:00,73.22,73.3,73.12,73.22,14652.0,70.0466,70.1232,69.951,70.0466,14652.0
2018-01-04 15:40:00,73.24,73.24,73.06,73.18,72147.0,70.0658,70.0658,69.8936,70.0084,72147.0
2018-01-04 15:50:00,73.16,73.16,72.94,72.97,196033.0,69.9892,69.9892,69.7788,69.8075,196033.0
2018-01-05 09:30:00,73.57,73.7,73.04,73.06,326766.0,70.3815,70.5058,69.8744,69.8936,326766.0
2018-01-05 09:40:00,73.06,73.33,72.8,72.86,203169.0,69.8936,70.1519,69.6448,69.7022,203169.0
2018-01-05 09:50:00,72.88,73.22,72.78,72.98,113301.0,69.7214,70.0466,69.6257,69.817,113301.0
2018-01-05 10:00:00,72.96,73.24,72.81,73.16,136203.0,69.7979,70.0658,69.6544,69.9892,136203.0
2018-01-05 10:10:00,73.17,73.53,73.0,73.43,112349.0,69.9988,70.3432,69.8362,70.2475,112349.0
2018-01-05 10:20:00,73.45,73.51,73.08,73.12,53163.0,70.2667,70.3241,69.9127,69.951,53163.0
2018-01-05 10:30:00,73.14,73.34,73.09,73.27,62812.0,69.9701,70.1614,69.9223,70.0945,62812.0
2018-01-05 10:40:00,73.25,73.32,73.05,73.05,28531.0,70.0753,70.1423,69.884,69.884,28531.0
2018-01-05 10:50:00,73.05,73.3,72.96,73.18,81242.0,69.884,70.1232,69.7979,70.0084,81242.0
2018-01-05 11:00:00,73.2,73.39,73.13,73.39,47916.0,70.0275,70.2093,69.9605,70.2093,47916.0
2018-01-05 11:10:00,73.37,73.41,73.28,73.3,41339.0,70.1901,70.2284,70.104,70.1232,41339.0
2018-01-05 11:20:00,73.32,73.38,73.2,73.34,56994.0,70.1423,70.1997,70.0275,70.1614,56994.0
2018-01-05 11:30:00,73.33,73.35,73.2,73.25,24769.0,70.1519,70.171,70.0275,70.0753,24769.0
2018-01-05 11:40:00,73.26,73.27,73.02,73.02,54397.0,70.0849,70.0945,69.8553,69.8553,54397.0
2018-01-05 11:50:00,73.02,73.11,72.98,73.02,33655.0,69.8553,69.9414,69.817,69.8553,33655.0
2018-01-05 12:00:00,72.99,73.0,72.86,72.95,50561.0,69.8266,69.8362,69.7022,69.7883,50561.0
2018-01-05 12:10:00,72.95,73.1,72.95,73.05,198546.0,69.7883,69.9318,69.7883,69.884,198546.0
2018-01-05 12:20:00,73.07,73.13,72.95,72.96,82111.0,69.9031,69.9605,69.7883,69.7979,82111.0
2018-01-05 12:30:00,72.95,72.96,72.5,72.56,178511.0,69.7883,69.7979,69.3578,69.4152,178511.0
2018-01-05 12:40:00,72.56,72.62,72.42,72.44,96477.0,69.4152,69.4726,69.2813,69.3004,96477.0
2018-01-05 12:50:00,72.44,72.66,72.3,72.66,128569.0,69.3004,69.5109,69.1665,69.5109,128569.0
2018-01-05 13:00:00,72.65,72.71,72.54,72.55,26338.0,69.5013,69.5587,69.3961,69.4057,26338.0
2018-01-05 13:10:00,72.56,72.64,72.47,72.63,26179.0,69.4152,69.4918,69.3291,69.4822,26179.0
2018-01-05 13:20:00,72.61,72.71,72.42,72.63,54348.0,69.4631,69.5587,69.2813,69.4822,54348.0
2018-01-05 13:30:00,72.63,72.75,72.59,72.72,50696.0,69.4822,69.597,69.4439,69.5683,50696.0
2018-01-05 13:40:00,72.74,72.92,72.73,72.8,57743.0,69.5874,69.7596,69.5779,69.6448,57743.0
2018-01-05 13:50:00,72.8,72.94,72.75,72.83,40140.0,69.6448,69.7788,69.597,69.6735,40140.0
2018-01-05 14:00:00,72.85,72.93,72.84,72.84,15965.0,69.6927,69.7692,69.6831,69.6831,15965.0
2018-01-05 14:10:00,72.84,72.92,72.84,72.88,22265.0,69.6831,69.7596,69.6831,69.7214,22265.0
2018-01-05 14:20:00,72.88,73.01,72.87,72.96,59816.0,69.7214,69.8457,69.7118,69.7979,59816.0
2018-01-05 14:30:00,72.96,73.02,72.9,72.93,29244.0,69.7979,69.8553,69.7405,69.7692,29244.0
2018-01-05 14:40:00,72.9,73.13,72.83,73.07,66602.0,69.7405,69.9605,69.6735,69.9031,66602.0
2018-01-05 14:50:00,73.08,73.09,72.94,73.01,73735.0,69.9127,69.9223,69.7788,69.8457,73735.0
2018-01-05 15:00:00,73.02,73.1,72.93,73.05,15531.0,69.8553,69.9318,69.7692,69.884,15531.0
2018-01-05 15:10:00,73.05,73.1,72.92,73.07,75329.0,69.884,69.9318,69.7596,69.9031,75329.0
2018-01-05 15:20:00,73.07,73.28,72.99,73.28,97445.0,69.9031,70.104,69.8266,70.104,97445.0
2018-01-05 15:30:00,73.29,73.3,73.2,73.28,66367.0,70.1136,70.1232,70.0275,70.104,66367.0
2018-01-05 15:40:00,73.29,73.39,73.18,73.35,129979.0,70.1136,70.2093,70.0084,70.171,129979.0
2018-01-05 15:50:00,73.36,73.55,73.36,73.48,524197.0,70.1806,70.3623,70.1806,70.2954,524197.0
2018-01-08 09:30:00,73.33,73.49,71.61,71.76,535573.0,70.1519,70.3049,68.5064,68.6499,535573.0
2018-01-08 09:40:00,71.83,72.58,71.83,72.58,249337.0,68.7169,69.4344,68.7169,69.4344,249337.0
2018-01-08 09:50:00,72.53,72.53,72.03,72.1,131318.0,69.3865,69.3865,68.9082,68.9752,131318.0
2018-01-08 10:00:00,72.15,72.22,71.74,71.83,186642.0,69.023,69.09,68.6308,68.7169,186642.0
2018-01-08 10:10:00,71.8,72.39,71.78,72.27,138429.0,68.6882,69.2526,68.669,69.1378,138429.0
2018-01-08 10:20:00,72.26,72.8,72.26,72.76,133752.0,69.1282,69.6448,69.1282,69.6066,133752.0
2018-01-08 10:30:00,72.76,72.86,72.49,72.6,147818.0,69.6066,69.7022,69.3483,69.4535,147818.0
2018-01-08 10:40:00,72.58,72.73,72.4,72.54,63660.0,69.4344,69.5779,69.2622,69.3961,63660.0
2018-01-08 10:50:00,72.5,72.74,72.45,72.7,60765.0,69.3578,69.5874,69.31,69.5492,60765.0
2018-01-08 11:00:00,72.69,72.84,72.61,72.75,30169.0,69.5396,69.6831,69.4631,69.597,30169.0
2018-01-08 11:10:00,72.77,72.85,72.69,72.79,32856.0,69.6161,69.6927,69.5396,69.6353,32856.0
2018-01-08 11:20:00,72.81,72.9,72.64,72.66,47430.0,69.6544,69.7405,69.4918,69.5109,47430.0
2018-01-08 11:30:00,72.66,72.83,72.66,72.75,29852.0,69.5109,69.6735,69.5109,69.597,29852.0
2018-01-08 11:40:00,72.8,72.95,72.74,72.95,31032.0,69.6448,69.7883,69.5874,69.7883,31032.0
2018-01-08 11:50:00,72.92,72.95,72.8,72.82,94724.0,69.7596,69.7883,69.6448,69.664,94724.0
2018-01-08 12:00:00,72.81,73.0,72.81,72.92,73606.0,69.6544,69.8362,69.6544,69.7596,73606.0
2018-01-08 12:10:00,72.97,73.12,72.92,73.09,54220.0,69.8075,69.951,69.7596,69.9223,54220.0
2018-01-08 12:20:00,73.07,73.18,73.03,73.05,34565.0,69.9031,70.0084,69.8649,69.884,34565.0
2018-01-08 12:30:00,73.07,73.19,73.01,73.19,24211.0,69.9031,70.0179,69.8457,70.0179,24211.0
2018-01-08 12:40:00,73.19,73.25,73.11,73.2,53932.0,70.0179,70.0753,69.9414,70.0275,53932.0
2018-01-08 12:50:00,73.23,73.29,73.19,73.29,67186.0,70.0562,70.1136,70.0179,70.1136,67186.0
2018-01-08 13:00:00,73.3,73.62,73.3,73.62,112346.0,70.1232,70.4293,70.1232,70.4293,112346.0
2018-01-08 13:10:00,73.59,73.78,73.53,73.78,147186.0,70.4006,70.5824,70.3432,70.5824,147186.0
2018-01-08 13:20:00,73.8,73.9,73.7,73.73,60939.0,70.6015,70.6972,70.5058,70.5345,60939.0
2018-01-08 13:30:00,73.75,73.8,73.7,73.79,96981.0,70.5537,70.6015,70.5058,70.5919,96981.0
2018-01-08 13:40:00,73.8,73.82,73.71,73.79,23678.0,70.6015,70.6206,70.5154,70.5919,23678.0
2018-01-08 13:50:00,73.77,73.9,73.72,73.89,91235.0,70.5728,70.6972,70.525,70.6876,91235.0
2018-01-08 14:00:00,73.91,73.99,73.87,73.93,68267.0,70.7067,70.7833,70.6685,70.7259,68267.0
2018-01-08 14:10:00,73.94,74.08,73.89,73.91,74910.0,70.7354,70.8694,70.6876,70.7067,74910.0
2018-01-08 14:20:00,73.9,73.93,73.84,73.9,35326.0,70.6972,70.7259,70.6398,70.6972,35326.0
2018-01-08 14:30:00,73.93,74.03,73.92,73.94,47431.0,70.7259,70.8215,70.7163,70.7354,47431.0
2018-01-08 14:40:00,73.94,74.0,73.89,73.92,32595.0,70.7354,70.7928,70.6876,70.7163,32595.0
2018-01-08 14:50:00,73.93,73.97,73.84,73.95,33272.0,70.7259,70.7641,70.6398,70.745,33272.0
2018-01-08 15:00:00,73.95,74.01,73.89,73.99,25280.0,70.745,70.8024,70.6876,70.7833,25280.0
2018-01-08 15:10:00,73.98,73.98,73.84,73.91,46096.0,70.7737,70.7737,70.6398,70.7067,46096.0
2018-01-08 15:20:00,73.92,73.95,73.84,73.9,44980.0,70.7163,70.745,70.6398,70.6972,44980.0
2018-01-08 15:30:00,73.9,73.96,73.84,73.9,202543.0,70.6972,70.7546,70.6398,70.6972,202543.0
2018-01-08 15:40:00,73.89,73.93,73.76,73.85,218233.0,70.6876,70.7259,70.5632,70.6493,218233.0
2018-01-08 15:50:00,73.87,73.95,73.72,73.74,237945.0,70.6685,70.745,70.525,70.5441,237945.0
2018-01-09 09:30:00,74.05,74.42,74.04,74.2,328251.0,70.8407,71.1946,70.8311,70.9842,328251.0
2018-01-09 09:40:00,74.16,74.31,73.93,74.28,140284.0,70.9459,71.0894,70.7259,71.0607,140284.0
2018-01-09 09:50:00,74.31,74.35,73.98,74.04,143329.0,71.0894,71.1276,70.7737,70.8311,143329.0
2018-01-09 10:00:00,74.02,74.04,73.7,73.82,205006.0,70.812,70.8311,70.5058,70.6206,205006.0
2018-01-09 10:10:00,73.76,74.08,73.75,74.02,91127.0,70.5632,70.8694,70.5537,70.812,91127.0
2018-01-09 10:20:00,74.03,74.19,74.0,74.1,66279.0,70.8215,70.9746,70.7928,70.8885,66279.0
2018-01-09 10:30:00,74.12,74.12,73.61,73.65,79048.0,70.9076,70.9076,70.4197,70.458,79048.0
2018-01-09 10:40:00,73.63,73.76,73.55,73.57,85744.0,70.4389,70.5632,70.3623,70.3815,85744.0
2018-01-09 10:50:00,73.56,73.66,73.36,73.6,78224.0,70.3719,70.4676,70.1806,70.4102,78224.0
2018-01-09 11:00:00,73.6,73.71,73.55,73.62,27510.0,70.4102,70.5154,70.3623,70.4293,27510.0
2018-01-09 11:10:00,73.65,74.02,73.65,73.96,85146.0,70.458,70.812,70.458,70.7546,85146.0
2018-01-09 11:20:00,73.97,73.99,73.8,73.99,60484.0,70.7641,70.7833,70.6015,70.7833,60484.0
2018-01-09 11:30:00,73.96,73.99,73.85,73.91,33370.0,70.7546,70.7833,70.6493,70.7067,33370.0
2018-01-09 11:40:00,73.92,74.04,73.91,73.95,43478.0,70.7163,70.8311,70.7067,70.745,43478.0
2018-01-09 11:50:00,73.94,74.0,73.84,74.0,21215.0,70.7354,70.7928,70.6398,70.7928,21215.0
2018-01-09 12:00:00,73.92,73.98,73.84,73.93,28032.0,70.7163,70.7737,70.6398,70.7259,28032.0
2018-01-09 12:10:00,73.92,74.06,73.91,73.92,31617.0,70.7163,70.8502,70.7067,70.7163,31617.0
2018-01-09 12:20:00,73.9,74.02,73.83,74.0,30511.0,70.6972,70.812,70.6302,70.7928,30511.0
2018-01-09 12:30:00,74.01,74.14,74.01,74.14,56316.0,70.8024,70.9268,70.8024,70.9268,56316.0
2018-01-09 12:40:00,74.09,74.21,74.08,74.12,54117.0,70.8789,70.9937,70.8694,70.9076,54117.0
2018-01-09 12:50:00,74.11,74.27,74.04,74.25,50934.0,70.8981,71.0511,70.8311,71.032,50934.0
2018-01-09 13:00:00,74.25,74.28,74.17,74.21,30809.0,71.032,71.0607,70.9555,70.9937,30809.0
2018-01-09 13:10:00,74.23,74.28,74.08,74.27,34906.0,71.0129,71.0607,70.8694,71.0511,34906.0
2018-01-09 13:20:00,74.29,74.32,74.26,74.27,41030.0,71.0703,71.0989,71.0416,71.0511,41030.0
2018-01-09 13:30:00,74.25,74.3,74.2,74.24,23601.0,71.032,71.0798,70.9842,71.0224,23601.0
2018-01-09 13:40:00,74.25,74.3,74.22,74.27,26621.0,71.032,71.0798,71.0033,71.0511,26621.0
2018-01-09 13:50:00,74.25,74.47,74.25,74.47,67170.0,71.032,71.2424,71.032,71.2424,67170.0
2018-01-09 14:00:00,74.42,74.45,74.33,74.4,44357.0,71.1946,71.2233,71.1085,71.1755,44357.0
2018-01-09 14:10:00,74.39,74.39,74.16,74.23,83002.0,71.1659,71.1659,70.9459,71.0129,83002.0
2018-01-09 14:20:00,74.24,74.28,74.1,74.1,42668.0,71.0224,71.0607,70.8885,70.8885,42668.0
2018-01-09 14:30:00,74.1,74.18,74.02,74.15,44303.0,70.8885,70.965,70.812,70.9363,44303.0
2018-01-09 14:40:00,74.13,74.17,74.03,74.15,17518.0,70.9172,70.9555,70.8215,70.9363,17518.0
2018-01-09 14:50:00,74.18,74.2,74.0,74.09,42573.0,70.965,70.9842,70.7928,70.8789,42573.0
2018-01-09 15:00:00,74.08,74.15,74.02,74.06,20294.0,70.8694,70.9363,70.812,70.8502,20294.0
2018-01-09 15:10:00,74.07,74.15,74.02,74.07,26827.0,70.8598,70.9363,70.812,70.8598,26827.0
2018-01-09 15:20:00,74.07,74.13,73.86,73.9,53606.0,70.8598,70.9172,70.6589,70.6972,53606.0
2018-01-09 15:30:00,73.92,74.07,73.91,73.95,38124.0,70.7163,70.8598,70.7067,70.745,38124.0
2018-01-09 15:40:00,73.97,74.0,73.76,73.76,62577.0,70.7641,70.7928,70.5632,70.5632,62577.0
2018-01-09 15:50:00,73.78,73.89,73.45,73.51,283652.0,70.5824,70.6876,70.2667,70.3241,283652.0
2018-01-10 09:30:00,73.05,73.22,72.59,72.91,335829.0,69.884,70.0466,69.4439,69.7501,335829.0
2018-01-10 09:40:00,72.91,73.26,72.71,72.73,241250.0,69.7501,70.0849,69.5587,69.5779,241250.0
2018-01-10 09:50:00,72.73,72.98,72.19,72.98,404641.0,69.5779,69.817,69.0613,69.817,404641.0
2018-01-10 10:00:00,72.99,73.02,72.44,72.55,168506.0,69.8266,69.8553,69.3004,69.4057,168506.0
2018-01-10 10:10:00,72.56,73.1,72.56,72.98,172552.0,69.4152,69.9318,69.4152,69.817,172552.0
2018-01-10 10:20:00,72.99,73.15,72.73,72.77,119528.0,69.8266,69.9797,69.5779,69.6161,119528.0
2018-01-10 10:30:00,72.7,73.04,72.68,72.92,58180.0,69.5492,69.8744,69.53,69.7596,58180.0
2018-01-10 10:40:00,72.94,73.08,72.59,72.67,62013.0,69.7788,69.9127,69.4439,69.5205,62013.0
2018-01-10 10:50:00,72.65,72.65,72.46,72.6,81480.0,69.5013,69.5013,69.3196,69.4535,81480.0
2018-01-10 11:00:00,72.57,73.0,72.57,72.98,64588.0,69.4248,69.8362,69.4248,69.817,64588.0
2018-01-10 11:10:00,72.97,73.05,72.83,72.83,38160.0,69.8075,69.884,69.6735,69.6735,38160.0
2018-01-10 11:20:00,72.82,72.87,72.61,72.61,32547.0,69.664,69.7118,69.4631,69.4631,32547.0
2018-01-10 11:30:00,72.64,72.95,72.64,72.94,15060.0,69.4918,69.7883,69.4918,69.7788,15060.0
2018-01-10 11:40:00,72.96,72.96,72.84,72.94,32492.0,69.7979,69.7979,69.6831,69.7788,32492.0
2018-01-10 11:50:00,72.9,73.23,72.9,73.17,110297.0,69.7405,70.0562,69.7405,69.9988,110297.0
2018-01-10 12:00:00,73.2,73.26,73.08,73.21,54160.0,70.0275,70.0849,69.9127,70.0371,54160.0
2018-01-10 12:10:00,73.23,73.41,73.21,73.4,95530.0,70.0562,70.2284,70.0371,70.2188,95530.0
2018-01-10 12:20:00,73.4,73.62,73.39,73.47,108424.0,70.2188,70.4293,70.2093,70.2858,108424.0
2018-01-10 12:30:00,73.5,73.55,73.44,73.49,18581.0,70.3145,70.3623,70.2571,70.3049,18581.0
2018-01-10 12:40:00,73.49,73.52,73.4,73.5,18765.0,70.3049,70.3336,70.2188,70.3145,18765.0
2018-01-10 12:50:00,73.45,73.7,73.44,73.69,69129.0,70.2667,70.5058,70.2571,70.4963,69129.0
2018-01-10 13:00:00,73.7,73.78,73.64,73.75,42350.0,70.5058,70.5824,70.4484,70.5537,42350.0
2018-01-10 13:10:00,73.74,73.75,73.51,73.56,22763.0,70.5441,70.5537,70.3241,70.3719,22763.0
2018-01-10 13:20:00,73.54,73.69,73.48,73.65,11178.0,70.3528,70.4963,70.2954,70.458,11178.0
2018-01-10 13:30:00,73.67,73.88,73.67,73.88,41126.0,70.4771,70.678,70.4771,70.678,41126.0
2018-01-10 13:40:00,73.86,73.92,73.8,73.84,28048.0,70.6589,70.7163,70.6015,70.6398,28048.0
2018-01-10 13:50:00,73.84,73.9,73.72,73.76,32900.0,70.6398,70.6972,70.525,70.5632,32900.0
2018-01-10 14:00:00,73.74,73.77,73.48,73.49,32686.0,70.5441,70.5728,70.2954,70.3049,32686.0
2018-01-10 14:10:00,73.46,73.5,73.27,73.38,97086.0,70.2762,70.3145,70.0945,70.1997,97086.0
2018-01-10 14:20:00,73.36,73.46,73.3,73.38,39820.0,70.1806,70.2762,70.1232,70.1997,39820.0
2018-01-10 14:30:00,73.31,73.51,73.23,73.24,36469.0,70.1327,70.3241,70.0562,70.0658,36469.0
2018-01-10 14:40:00,73.27,73.43,73.27,73.38,21445.0,70.0945,70.2475,70.0945,70.1997,21445.0
2018-01-10 14:50:00,73.43,73.44,73.14,73.2,28656.0,70.2475,70.2571,69.9701,70.0275,28656.0
2018-01-10 15:00:00,73.26,73.48,73.26,73.43,21615.0,70.0849,70.2954,70.0849,70.2475,21615.0
2018-01-10 15:10:00,73.47,73.48,73.15,73.22,30767.0,70.2858,70.2954,69.9797,70.0466,30767.0
2018-01-10 15:20:00,73.25,73.38,73.18,73.23,26974.0,70.0753,70.1997,70.0084,70.0562,26974.0
2018-01-10 15:30:00,73.19,73.36,73.15,73.22,89369.0,70.0179,70.1806,69.9797,70.0466,89369.0
2018-01-10 15:40:00,73.23,73.35,73.13,73.25,51568.0,70.0562,70.171,69.9605,70.0753,51568.0
2018-01-10 15:50:00,73.26,73.49,73.26,73.46,138624.0,70.0849,70.3049,70.0849,70.2762,138624.0
2018-01-11 09:30:00,73.84,74.37,73.68,74.26,229794.0,70.6398,71.1468,70.4867,71.0416,229794.0
2018-01-11 09:40:00,74.3,74.7,74.14,74.64,335237.0,71.0798,71.4625,70.9268,71.4051,335237.0
2018-01-11 09:50:00,74.62,75.08,74.6,74.95,178378.0,71.3859,71.826,71.3668,71.7016,178378.0
2018-01-11 10:00:00,74.95,75.3,74.94,75.17,174805.0,71.7016,72.0365,71.6921,71.9121,174805.0
2018-01-11 10:10:00,75.18,75.19,74.9,75.04,52935.0,71.9217,71.9312,71.6538,71.7877,52935.0
2018-01-11 10:20:00,75.07,75.07,74.87,74.94,48954.0,71.8164,71.8164,71.6251,71.6921,48954.0
2018-01-11 10:30:00,75.02,75.56,75.02,75.26,144327.0,71.7686,72.2852,71.7686,71.9982,144327.0
2018-01-11 10:40:00,75.27,75.76,75.27,75.7,184520.0,72.0078,72.4765,72.0078,72.4191,184520.0
2018-01-11 10:50:00,75.69,76.38,75.65,76.29,233464.0,72.4096,73.0697,72.3713,72.9836,233464.0
2018-01-11 11:00:00,76.32,76.58,76.22,76.42,159733.0,73.0123,73.261,72.9166,73.1079,159733.0
2018-01-11 11:10:00,76.41,76.46,76.32,76.44,79481.0,73.0984,73.1462,73.0123,73.1271,79481.0
2018-01-11 11:20:00,76.45,76.54,76.28,76.31,56718.0,73.1366,73.2227,72.974,73.0027,56718.0
2018-01-11 11:30:00,76.31,76.49,76.13,76.49,82351.0,73.0027,73.1749,72.8305,73.1749,82351.0
2018-01-11 11:40:00,76.5,76.53,76.3,76.48,46435.0,73.1845,73.2132,72.9931,73.1653,46435.0
2018-01-11 11:50:00,76.47,76.47,76.3,76.39,34565.0,73.1558,73.1558,72.9931,73.0792,34565.0
2018-01-11 12:00:00,76.4,76.42,76.2,76.24,32376.0,73.0888,73.1079,72.8975,72.9357,32376.0
2018-01-11 12:10:00,76.27,76.39,76.27,76.39,26479.0,72.9644,73.0792,72.9644,73.0792,26479.0
2018-01-11 12:20:00,76.4,76.71,76.35,76.62,54330.0,73.0888,73.3854,73.041,73.2993,54330.0
2018-01-11 12:30:00,76.7,77.12,76.69,77.12,136772.0,73.3758,73.7776,73.3662,73.7776,136772.0
2018-01-11 12:40:00,77.14,77.14,76.88,77.12,69706.0,73.7967,73.7967,73.548,73.7776,69706.0
2018-01-11 12:50:00,77.09,77.26,77.01,77.26,98985.0,73.7489,73.9115,73.6724,73.9115,98985.0
2018-01-11 13:00:00,77.27,77.33,76.89,77.01,78583.0,73.9211,73.9785,73.5576,73.6724,78583.0
2018-01-11 13:10:00,76.99,77.1,76.85,76.87,44889.0,73.6532,73.7585,73.5193,73.5384,44889.0
2018-01-11 13:20:00,76.88,76.91,76.62,76.7,40434.0,73.548,73.5767,73.2993,73.3758,40434.0
2018-01-11 13:30:00,76.72,76.85,76.7,76.8,18474.0,73.3949,73.5193,73.3758,73.4715,18474.0
2018-01-11 13:40:00,76.81,76.85,76.73,76.81,28863.0,73.481,73.5193,73.4045,73.481,28863.0
2018-01-11 13:50:00,76.79,76.79,76.66,76.79,21787.0,73.4619,73.4619,73.3375,73.4619,21787.0
2018-01-11 14:00:00,76.83,76.86,76.76,76.76,18002.0,73.5002,73.5289,73.4332,73.4332,18002.0
2018-01-11 14:10:00,76.75,76.9,76.68,76.86,48290.0,73.4236,73.5671,73.3567,73.5289,48290.0
2018-01-11 14:20:00,76.88,77.09,76.85,77.08,64642.0,73.548,73.7489,73.5193,73.7393,64642.0
2018-01-11 14:30:00,77.07,77.09,76.99,77.0,22962.0,73.7298,73.7489,73.6532,73.6628,22962.0
2018-01-11 14:40:00,77.0,77.02,76.92,77.01,29580.0,73.6628,73.6819,73.5863,73.6724,29580.0
2018-01-11 14:50:00,77.04,77.38,77.03,77.35,70894.0,73.7011,74.0263,73.6915,73.9976,70894.0
2018-01-11 15:00:00,77.29,77.4,77.26,77.33,56608.0,73.9402,74.0455,73.9115,73.9785,56608.0
2018-01-11 15:10:00,77.33,77.38,77.3,77.37,45978.0,73.9785,74.0263,73.9498,74.0168,45978.0
2018-01-11 15:20:00,77.38,77.48,77.32,77.33,75162.0,74.0263,74.122,73.9689,73.9785,75162.0
2018-01-11 15:30:00,77.3,77.4,77.08,77.37,102655.0,73.9498,74.0455,73.7393,74.0168,102655.0
2018-01-11 15:40:00,77.35,77.4,76.96,77.13,173109.0,73.9976,74.0455,73.6245,73.7872,173109.0
2018-01-11 15:50:00,77.2,77.43,77.1,77.24,249563.0,73.8541,74.0742,73.7585,73.8924,249563.0
2018-01-12 09:30:00,77.61,77.8,77.23,77.39,262676.0,74.2464,74.4281,73.8828,74.0359,262676.0
2018-01-12 09:40:00,77.37,77.83,77.3,77.79,168211.0,74.0168,74.4568,73.9498,74.4186,168211.0
2018-01-12 09:50:00,77.87,77.88,77.41,77.7,127705.0,74.4951,74.5047,74.055,74.3325,127705.0
2018-01-12 10:00:00,77.78,77.79,77.41,77.53,70000.0,74.409,74.4186,74.055,74.1698,70000.0
2018-01-12 10:10:00,77.51,77.98,77.51,77.97,75100.0,74.1507,74.6003,74.1507,74.5908,75100.0
2018-01-12 10:20:00,77.96,78.01,77.83,77.92,58944.0,74.5812,74.629,74.4568,74.5429,58944.0
2018-01-12 10:30:00,77.91,77.96,77.82,77.95,17857.0,74.5334,74.5812,74.4473,74.5716,17857.0
2018-01-12 10:40:00,77.97,78.3,77.94,78.19,146575.0,74.5908,74.9065,74.5621,74.8012,146575.0
2018-01-12 10:50:00,78.21,78.6,78.2,78.6,89781.0,74.8204,75.1935,74.8108,75.1935,89781.0
2018-01-12 11:00:00,78.51,78.77,78.5,78.59,92097.0,75.1074,75.3561,75.0978,75.1839,92097.0
2018-01-12 11:10:00,78.61,78.64,78.3,78.54,63590.0,75.203,75.2317,74.9065,75.1361,63590.0
2018-01-12 11:20:00,78.55,79.0,78.52,78.96,108122.0,75.1456,75.5761,75.1169,75.5379,108122.0
2018-01-12 11:30:00,79.0,79.17,78.9,79.14,131422.0,75.5761,75.7387,75.4805,75.71,131422.0
2018-01-12 11:40:00,79.13,79.23,79.0,79.08,83448.0,75.7005,75.7961,75.5761,75.6527,83448.0
2018-01-12 11:50:00,79.05,79.05,78.81,78.92,65178.0,75.624,75.624,75.3944,75.4996,65178.0
2018-01-12 12:00:00,78.93,78.99,78.6,78.65,49991.0,75.5092,75.5666,75.1935,75.2413,49991.0
2018-01-12 12:10:00,78.63,78.7,78.61,78.67,36728.0,75.2222,75.2891,75.203,75.2604,36728.0
2018-01-12 12:20:00,78.65,78.72,78.5,78.52,36574.0,75.2413,75.3083,75.0978,75.1169,36574.0
2018-01-12 12:30:00,78.51,78.55,78.23,78.4,73401.0,75.1074,75.1456,74.8395,75.0021,73401.0
2018-01-12 12:40:00,78.39,78.39,78.23,78.3,30847.0,74.9926,74.9926,74.8395,74.9065,30847.0
2018-01-12 12:50:00,78.31,78.46,78.3,78.4,52148.0,74.916,75.0595,74.9065,75.0021,52148.0
2018-01-12 13:00:00,78.42,78.46,78.14,78.18,47190.0,75.0213,75.0595,74.7534,74.7917,47190.0
2018-01-12 13:10:00,78.16,78.19,78.03,78.18,44834.0,74.7725,74.8012,74.6482,74.7917,44834.0
2018-01-12 13:20:00,78.2,78.22,78.02,78.05,28404.0,74.8108,74.8299,74.6386,74.6673,28404.0
2018-01-12 13:30:00,78.05,78.07,77.84,77.9,50024.0,74.6673,74.6864,74.4664,74.5238,50024.0
2018-01-12 13:40:00,77.88,78.06,77.86,78.01,46966.0,74.5047,74.6769,74.4855,74.629,46966.0
2018-01-12 13:50:00,78.0,78.13,77.9,77.93,38331.0,74.6195,74.7438,74.5238,74.5525,38331.0
2018-01-12 14:00:00,77.88,77.91,77.72,77.73,72968.0,74.5047,74.5334,74.3516,74.3612,72968.0
2018-01-12 14:10:00,77.75,77.96,77.67,77.91,29661.0,74.3803,74.5812,74.3038,74.5334,29661.0
2018-01-12 14:20:00,77.95,78.06,77.84,77.96,19253.0,74.5716,74.6769,74.4664,74.5812,19253.0
2018-01-12 14:30:00,77.97,78.12,77.9,77.9,37689.0,74.5908,74.7343,74.5238,74.5238,37689.0
2018-01-12 14:40:00,77.85,77.85,77.66,77.82,38724.0,74.476,74.476,74.2942,74.4473,38724.0
2018-01-12 14:50:00,77.83,77.88,77.74,77.86,34904.0,74.4568,74.5047,74.3707,74.4855,34904.0
2018-01-12 15:00:00,77.84,78.02,77.84,77.93,35733.0,74.4664,74.6386,74.4664,74.5525,35733.0
2018-01-12 15:10:00,77.92,77.92,77.65,77.8,69854.0,74.5429,74.5429,74.2846,74.4281,69854.0
2018-01-12 15:20:00,77.79,77.94,77.74,77.88,32729.0,74.4186,74.5621,74.3707,74.5047,32729.0
2018-01-12 15:30:00,77.88,77.96,77.76,77.86,61951.0,74.5047,74.5812,74.3899,74.4855,61951.0
2018-01-12 15:40:00,77.92,78.17,77.87,78.13,121512.0,74.5429,74.7821,74.4951,74.7438,121512.0
2018-01-12 15:50:00,78.13,78.2,77.89,78.18,282441.0,74.7438,74.8108,74.5142,74.7917,282441.0
2018-01-16 09:30:00,79.28,79.51,79.2,79.32,334248.0,75.844,76.064,75.7674,75.8822,334248.0
2018-01-16 09:40:00,79.34,79.45,79.22,79.26,86639.0,75.9014,76.0066,75.7866,75.8248,86639.0
2018-01-16 09:50:00,79.28,79.54,79.1,79.49,77753.0,75.844,76.0927,75.6718,76.0449,77753.0
2018-01-16 10:00:00,79.51,79.72,79.27,79.7,174217.0,76.064,76.2649,75.8344,76.2458,174217.0
2018-01-16 10:10:00,79.7,80.07,79.67,80.02,194007.0,76.2458,76.5997,76.2171,76.5519,194007.0
2018-01-16 10:20:00,80.05,80.06,79.7,79.82,80582.0,76.5806,76.5902,76.2458,76.3606,80582.0
2018-01-16 10:30:00,79.78,79.83,79.22,79.49,111362.0,76.3223,76.3701,75.7866,76.0449,111362.0
2018-01-16 10:40:00,79.42,79.69,79.36,79.65,70454.0,75.9779,76.2362,75.9205,76.1979,70454.0
2018-01-16 10:50:00,79.67,79.67,79.0,79.0,84650.0,76.2171,76.2171,75.5761,75.5761,84650.0
2018-01-16 11:00:00,79.0,79.18,78.73,78.74,256473.0,75.5761,75.7483,75.3178,75.3274,256473.0
2018-01-16 11:10:00,78.78,79.07,78.63,79.02,61309.0,75.3657,75.6431,75.2222,75.5953,61309.0
2018-01-16 11:20:00,79.1,79.25,78.96,79.18,40108.0,75.6718,75.8153,75.5379,75.7483,40108.0
2018-01-16 11:30:00,79.2,79.26,78.86,79.0,55497.0,75.7674,75.8248,75.4422,75.5761,55497.0
2018-01-16 11:40:00,78.97,78.98,78.47,78.78,137975.0,75.5474,75.557,75.0691,75.3657,137975.0
2018-01-16 11:50:00,78.72,78.78,78.31,78.41,238174.0,75.3083,75.3657,74.916,75.0117,238174.0
2018-01-16 12:00:00,78.38,78.61,78.34,78.49,75491.0,74.983,75.203,74.9447,75.0882,75491.0
2018-01-16 12:10:00,78.51,78.52,78.34,78.46,52318.0,75.1074,75.1169,74.9447,75.0595,52318.0
2018-01-16 12:20:00,78.4,78.4,78.0,78.09,118430.0,75.0021,75.0021,74.6195,74.7056,118430.0
2018-01-16 12:30:00,78.1,78.11,77.81,78.06,109395.0,74.7151,74.7247,74.4377,74.6769,109395.0
2018-01-16 12:40:00,78.08,78.22,77.86,77.94,66544.0,74.696,74.8299,74.4855,74.5621,66544.0
2018-01-16 12:50:00,77.95,77.96,77.51,77.52,117575.0,74.5716,74.5812,74.1507,74.1603,117575.0
2018-01-16 13:00:00,77.61,77.65,77.35,77.54,94582.0,74.2464,74.2846,73.9976,74.1794,94582.0
2018-01-16 13:10:00,77.55,77.64,77.46,77.54,55366.0,74.189,74.2751,74.1029,74.1794,55366.0
2018-01-16 13:20:00,77.54,77.55,77.31,77.42,90822.0,74.1794,74.189,73.9594,74.0646,90822.0
2018-01-16 13:30:00,77.41,77.46,77.26,77.39,50913.0,74.055,74.1029,73.9115,74.0359,50913.0
2018-01-16 13:40:00,77.36,77.43,77.21,77.25,27399.0,74.0072,74.0742,73.8637,73.902,27399.0
2018-01-16 13:50:00,77.24,77.28,76.67,76.71,240385.0,73.8924,73.9307,73.3471,73.3854,240385.0
2018-01-16 14:00:00,76.73,76.84,76.23,76.23,140262.0,73.4045,73.5097,72.9262,72.9262,140262.0
2018-01-16 14:10:00,76.24,76.35,75.88,76.0,194246.0,72.9357,73.041,72.5913,72.7061,194246.0
2018-01-16 14:20:00,75.98,76.1,75.69,75.73,126336.0,72.687,72.8018,72.4096,72.4478,126336.0
2018-01-16 14:30:00,75.69,76.06,75.29,75.29,294218.0,72.4096,72.7635,72.0269,72.0269,294218.0
2018-01-16 14:40:00,75.28,75.39,74.75,75.12,230910.0,72.0173,72.1226,71.5103,71.8643,230910.0
2018-01-16 14:50:00,75.12,75.74,75.12,75.65,163061.0,71.8643,72.4574,71.8643,72.3713,163061.0
2018-01-16 15:00:00,75.67,76.38,75.64,76.38,257956.0,72.3904,73.0697,72.3617,73.0697,257956.0
2018-01-16 15:10:00,76.38,76.44,75.66,75.84,131825.0,73.0697,73.1271,72.3809,72.5531,131825.0
2018-01-16 15:20:00,75.82,76.15,75.71,76.13,73856.0,72.5339,72.8496,72.4287,72.8305,73856.0
2018-01-16 15:30:00,76.13,76.13,75.86,75.91,64255.0,72.8305,72.8305,72.5722,72.62,64255.0
2018-01-16 15:40:00,75.91,76.08,75.71,75.87,73112.0,72.62,72.7827,72.4287,72.5818,73112.0
2018-01-16 15:50:00,75.88,75.91,75.14,75.25,281806.0,72.5913,72.62,71.8834,71.9886,281806.0
2018-01-17 09:30:00,76.19,76.27,75.63,76.1,209188.0,72.8879,72.9644,72.3522,72.8018,209188.0
2018-01-17 09:40:00,76.11,76.18,75.42,75.88,146731.0,72.8114,72.8783,72.1513,72.5913,146731.0
2018-01-17 09:50:00,75.91,76.06,75.51,75.61,154694.0,72.62,72.7635,72.2374,72.333,154694.0
2018-01-17 10:00:00,75.56,76.1,75.56,75.93,124349.0,72.2852,72.8018,72.2852,72.6392,124349.0
2018-01-17 10:10:00,75.95,76.05,75.51,75.52,89421.0,72.6583,72.754,72.2374,72.2469,89421.0
2018-01-17 10:20:00,75.56,75.8,75.49,75.76,72830.0,72.2852,72.5148,72.2182,72.4765,72830.0
2018-01-17 10:30:00,75.75,76.29,75.69,76.1,121919.0,72.467,72.9836,72.4096,72.8018,121919.0
2018-01-17 10:40:00,76.13,76.25,75.9,76.15,55693.0,72.8305,72.9453,72.6105,72.8496,55693.0
2018-01-17 10:50:00,76.13,76.16,75.95,75.99,51219.0,72.8305,72.8592,72.6583,72.6966,51219.0
2018-01-17 11:00:00,75.98,75.99,75.6,75.98,71228.0,72.687,72.6966,72.3235,72.687,71228.0
2018-01-17 11:10:00,76.0,76.4,75.92,76.32,61852.0,72.7061,73.0888,72.6296,73.0123,61852.0
2018-01-17 11:20:00,76.34,76.38,76.02,76.04,61263.0,73.0314,73.0697,72.7253,72.7444,61263.0
2018-01-17 11:30:00,76.09,76.19,75.93,76.05,29774.0,72.7922,72.8879,72.6392,72.754,29774.0
2018-01-17 11:40:00,76.06,76.16,76.04,76.16,19160.0,72.7635,72.8592,72.7444,72.8592,19160.0
2018-01-17 11:50:00,76.18,76.34,76.12,76.24,33808.0,72.8783,73.0314,72.8209,72.9357,33808.0
2018-01-17 12:00:00,76.26,76.57,76.26,76.56,85225.0,72.9549,73.2514,72.9549,73.2419,85225.0
2018-01-17 12:10:00,76.54,76.66,76.43,76.66,37447.0,73.2227,73.3375,73.1175,73.3375,37447.0
2018-01-17 12:20:00,76.67,76.8,76.56,76.71,212047.0,73.3471,73.4715,73.2419,73.3854,212047.0
2018-01-17 12:30:00,76.69,76.81,76.64,76.72,39235.0,73.3662,73.481,73.3184,73.3949,39235.0
2018-01-17 12:40:00,76.7,76.76,76.59,76.69,43538.0,73.3758,73.4332,73.2706,73.3662,43538.0
2018-01-17 12:50:00,76.7,76.78,76.61,76.77,32625.0,73.3758,73.4523,73.2897,73.4428,32625.0
2018-01-17 13:00:00,76.77,76.97,76.56,76.58,85224.0,73.4428,73.6341,73.2419,73.261,85224.0
2018-01-17 13:10:00,76.55,76.66,76.48,76.49,53962.0,73.2323,73.3375,73.1653,73.1749,53962.0
2018-01-17 13:20:00,76.55,76.82,76.52,76.82,45116.0,73.2323,73.4906,73.2036,73.4906,45116.0
2018-01-17 13:30:00,76.8,76.98,76.69,76.79,24770.0,73.4715,73.6437,73.3662,73.4619,24770.0
2018-01-17 13:40:00,76.8,76.88,76.66,76.7,19135.0,73.4715,73.548,73.3375,73.3758,19135.0
2018-01-17 13:50:00,76.71,76.95,76.71,76.79,19532.0,73.3854,73.615,73.3854,73.4619,19532.0
2018-01-17 14:00:00,76.82,77.28,76.82,77.12,135506.0,73.4906,73.9307,73.4906,73.7776,135506.0
2018-01-17 14:10:00,77.13,77.26,77.12,77.25,17496.0,73.7872,73.9115,73.7776,73.902,17496.0
2018-01-17 14:20:00,77.26,77.41,77.18,77.18,65914.0,73.9115,74.055,73.835,73.835,65914.0
2018-01-17 14:30:00,77.18,77.48,77.16,77.41,45491.0,73.835,74.122,73.8159,74.055,45491.0
2018-01-17 14:40:00,77.43,77.7,77.35,77.64,142672.0,74.0742,74.3325,73.9976,74.2751,142672.0
2018-01-17 14:50:00,77.68,77.7,77.54,77.69,52202.0,74.3133,74.3325,74.1794,74.3229,52202.0
2018-01-17 15:00:00,77.69,77.78,77.58,77.71,132139.0,74.3229,74.409,74.2177,74.342,132139.0
2018-01-17 15:10:00,77.74,77.74,77.46,77.55,76336.0,74.3707,74.3707,74.1029,74.189,76336.0
2018-01-17 15:20:00,77.54,77.57,77.13,77.23,84525.0,74.1794,74.2081,73.7872,73.8828,84525.0
2018-01-17 15:30:00,77.24,77.41,77.17,77.27,78343.0,73.8924,74.055,73.8254,73.9211,78343.0
2018-01-17 15:40:00,77.27,77.37,77.19,77.34,56114.0,73.9211,74.0168,73.8446,73.9881,56114.0
2018-01-17 15:50:00,77.37,77.41,77.01,77.36,206560.0,74.0168,74.055,73.6724,74.0072,206560.0
2018-01-18 09:30:00,76.75,77.19,76.45,76.82,172310.0,73.4236,73.8446,73.1366,73.4906,172310.0
2018-01-18 09:40:00,76.88,76.93,76.1,76.58,192788.0,73.548,73.5958,72.8018,73.261,192788.0
2018-01-18 09:50:00,76.59,76.88,76.5,76.69,75497.0,73.2706,73.548,73.1845,73.3662,75497.0
2018-01-18 10:00:00,76.72,76.78,76.44,76.52,97875.0,73.3949,73.4523,73.1271,73.2036,97875.0
2018-01-18 10:10:00,76.5,76.56,76.19,76.5,130517.0,73.1845,73.2419,72.8879,73.1845,130517.0
2018-01-18 10:20:00,76.52,76.57,75.75,76.29,188767.0,73.2036,73.2514,72.467,72.9836,188767.0
2018-01-18 10:30:00,76.28,76.56,76.28,76.56,80423.0,72.974,73.2419,72.974,73.2419,80423.0
2018-01-18 10:40:00,76.57,76.58,76.07,76.1,84290.0,73.2514,73.261,72.7731,72.8018,84290.0
2018-01-18 10:50:00,76.09,76.24,75.76,75.79,127728.0,72.7922,72.9357,72.4765,72.5052,127728.0
2018-01-18 11:00:00,75.8,76.25,75.79,76.12,210287.0,72.5148,72.9453,72.5052,72.8209,210287.0
2018-01-18 11:10:00,76.12,76.58,76.1,76.58,80769.0,72.8209,73.261,72.8018,73.261,80769.0
2018-01-18 11:20:00,76.59,76.61,75.68,75.81,163889.0,73.2706,73.2897,72.4,72.5244,163889.0
2018-01-18 11:30:00,75.84,76.16,75.72,75.91,87889.0,72.5531,72.8592,72.4383,72.62,87889.0
2018-01-18 11:40:00,75.91,76.17,75.77,76.17,84517.0,72.62,72.8688,72.4861,72.8688,84517.0
2018-01-18 11:50:00,76.18,76.32,76.07,76.2,56184.0,72.8783,73.0123,72.7731,72.8975,56184.0
2018-01-18 12:00:00,76.19,76.42,76.17,76.3,20790.0,72.8879,73.1079,72.8688,72.9931,20790.0
2018-01-18 12:10:00,76.31,76.46,76.26,76.27,43001.0,73.0027,73.1462,72.9549,72.9644,43001.0
2018-01-18 12:20:00,76.33,76.42,76.2,76.39,34883.0,73.0218,73.1079,72.8975,73.0792,34883.0
2018-01-18 12:30:00,76.41,76.54,76.3,76.47,27805.0,73.0984,73.2227,72.9931,73.1558,27805.0
2018-01-18 12:40:00,76.48,76.51,76.33,76.46,18382.0,73.1653,73.194,73.0218,73.1462,18382.0
2018-01-18 12:50:00,76.44,76.5,76.36,76.36,28928.0,73.1271,73.1845,73.0505,73.0505,28928.0
2018-01-18 13:00:00,76.35,76.5,76.18,76.47,42696.0,73.041,73.1845,72.8783,73.1558,42696.0
2018-01-18 13:10:00,76.44,76.58,76.44,76.51,27036.0,73.1271,73.261,73.1271,73.194,27036.0
2018-01-18 13:20:00,76.51,76.54,76.45,76.51,20453.0,73.194,73.2227,73.1366,73.194,20453.0
2018-01-18 13:30:00,76.5,76.55,76.4,76.44,28924.0,73.1845,73.2323,73.0888,73.1271,28924.0
2018-01-18 13:40:00,76.48,76.56,76.38,76.51,28639.0,73.1653,73.2419,73.0697,73.194,28639.0
2018-01-18 13:50:00,76.51,76.7,76.39,76.51,77943.0,73.194,73.3758,73.0792,73.194,77943.0
2018-01-18 14:00:00,76.5,76.72,76.48,76.57,55691.0,73.1845,73.3949,73.1653,73.2514,55691.0
2018-01-18 14:10:00,76.59,76.79,76.55,76.57,84984.0,73.2706,73.4619,73.2323,73.2514,84984.0
2018-01-18 14:20:00,76.62,76.88,76.57,76.86,69718.0,73.2993,73.548,73.2514,73.5289,69718.0
2018-01-18 14:30:00,76.86,76.89,76.7,76.85,38431.0,73.5289,73.5576,73.3758,73.5193,38431.0
2018-01-18 14:40:00,76.84,76.85,76.52,76.59,69403.0,73.5097,73.5193,73.2036,73.2706,69403.0
2018-01-18 14:50:00,76.63,76.71,76.59,76.65,23463.0,73.3088,73.3854,73.2706,73.328,23463.0
2018-01-18 15:00:00,76.6,76.63,76.44,76.62,50758.0,73.2801,73.3088,73.1271,73.2993,50758.0
2018-01-18 15:10:00,76.58,76.64,76.48,76.64,26115.0,73.261,73.3184,73.1653,73.3184,26115.0
2018-01-18 15:20:00,76.65,76.66,76.21,76.24,80880.0,73.328,73.3375,72.907,72.9357,80880.0
2018-01-18 15:30:00,76.23,76.23,75.56,76.17,178922.0,72.9262,72.9262,72.2852,72.8688,178922.0
2018-01-18 15:40:00,76.18,76.3,75.88,75.98,86385.0,72.8783,72.9931,72.5913,72.687,86385.0
2018-01-18 15:50:00,75.96,76.01,75.7,75.81,316897.0,72.6679,72.7157,72.4191,72.5244,316897.0
2018-01-19 09:30:00,76.0,76.36,75.9,76.21,128410.0,72.7061,73.0505,72.6105,72.907,128410.0
2018-01-19 09:40:00,76.23,76.38,76.0,76.33,103439.0,72.9262,73.0697,72.7061,73.0218,103439.0
2018-01-19 09:50:00,76.3,76.38,75.78,76.31,112177.0,72.9931,73.0697,72.4957,73.0027,112177.0
2018-01-19 10:00:00,76.25,76.77,75.99,76.77,173163.0,72.9453,73.4428,72.6966,73.4428,173163.0
2018-01-19 10:10:00,76.69,76.89,76.54,76.71,136264.0,73.3662,73.5576,73.2227,73.3854,136264.0
2018-01-19 10:20:00,76.73,77.21,76.62,77.12,234322.0,73.4045,73.8637,73.2993,73.7776,234322.0
2018-01-19 10:30:00,77.12,77.5,76.9,77.5,365749.0,73.7776,74.1411,73.5671,74.1411,365749.0
2018-01-19 10:40:00,77.48,77.63,77.33,77.37,183815.0,74.122,74.2655,73.9785,74.0168,183815.0
2018-01-19 10:50:00,77.38,77.54,77.32,77.51,91905.0,74.0263,74.1794,73.9689,74.1507,91905.0
2018-01-19 11:00:00,77.52,77.54,77.03,77.17,167602.0,74.1603,74.1794,73.6915,73.8254,167602.0
2018-01-19 11:10:00,77.2,77.73,77.2,77.67,73630.0,73.8541,74.3612,73.8541,74.3038,73630.0
2018-01-19 11:20:00,77.73,77.91,77.65,77.73,105146.0,74.3612,74.5334,74.2846,74.3612,105146.0
2018-01-19 11:30:00,77.72,77.87,77.63,77.76,56238.0,74.3516,74.4951,74.2655,74.3899,56238.0
2018-01-19 11:40:00,77.82,77.94,77.68,77.7,75129.0,74.4473,74.5621,74.3133,74.3325,75129.0
2018-01-19 11:50:00,77.65,77.74,77.59,77.7,32386.0,74.2846,74.3707,74.2272,74.3325,32386.0
2018-01-19 12:00:00,77.67,77.94,77.67,77.69,45446.0,74.3038,74.5621,74.3038,74.3229,45446.0
2018-01-19 12:10:00,77.74,77.8,77.61,77.77,24501.0,74.3707,74.4281,74.2464,74.3994,24501.0
2018-01-19 12:20:00,77.8,77.92,77.75,77.84,32081.0,74.4281,74.5429,74.3803,74.4664,32081.0
2018-01-19 12:30:00,77.86,77.88,77.71,77.8,44496.0,74.4855,74.5047,74.342,74.4281,44496.0
2018-01-19 12:40:00,77.82,78.05,77.78,78.05,117892.0,74.4473,74.6673,74.409,74.6673,117892.0
2018-01-19 12:50:00,78.06,78.14,77.96,77.96,48864.0,74.6769,74.7534,74.5812,74.5812,48864.0
2018-01-19 13:00:00,78.0,78.1,77.83,77.92,34118.0,74.6195,74.7151,74.4568,74.5429,34118.0
2018-01-19 13:10:00,77.95,78.03,77.83,78.03,30716.0,74.5716,74.6482,74.4568,74.6482,30716.0
2018-01-19 13:20:00,77.94,78.1,77.89,78.05,25845.0,74.5621,74.7151,74.5142,74.6673,25845.0
2018-01-19 13:30:00,78.06,78.12,77.96,78.06,34444.0,74.6769,74.7343,74.5812,74.6769,34444.0
2018-01-19 13:40:00,78.03,78.27,77.99,78.18,74526.0,74.6482,74.8778,74.6099,74.7917,74526.0
2018-01-19 13:50:00,78.12,78.25,78.07,78.25,46236.0,74.7343,74.8586,74.6864,74.8586,46236.0
2018-01-19 14:00:00,78.22,78.34,78.17,78.21,52509.0,74.8299,74.9447,74.7821,74.8204,52509.0
2018-01-19 14:10:00,78.23,78.63,78.17,78.59,125795.0,74.8395,75.2222,74.7821,75.1839,125795.0
2018-01-19 14:20:00,78.57,78.7,78.42,78.5,88429.0,75.1648,75.2891,75.0213,75.0978,88429.0
2018-01-19 14:30:00,78.49,78.72,78.49,78.53,95405.0,75.0882,75.3083,75.0882,75.1265,95405.0
2018-01-19 14:40:00,78.52,78.68,78.37,78.68,85112.0,75.1169,75.27,74.9734,75.27,85112.0
2018-01-19 14:50:00,78.68,78.76,78.43,78.43,105403.0,75.27,75.3465,75.0308,75.0308,105403.0
2018-01-19 15:00:00,78.42,78.46,78.31,78.39,54075.0,75.0213,75.0595,74.916,74.9926,54075.0
2018-01-19 15:10:00,78.39,78.52,78.35,78.51,21790.0,74.9926,75.1169,74.9543,75.1074,21790.0
2018-01-19 15:20:00,78.5,78.62,78.43,78.54,86773.0,75.0978,75.2126,75.0308,75.1361,86773.0
2018-01-19 15:30:00,78.55,78.62,78.42,78.5,46576.0,75.1456,75.2126,75.0213,75.0978,46576.0
2018-01-19 15:40:00,78.52,78.6,78.43,78.47,37596.0,75.1169,75.1935,75.0308,75.0691,37596.0
2018-01-19 15:50:00,78.5,78.8,78.48,78.68,298045.0,75.0978,75.3848,75.0787,75.27,298045.0
2018-01-22 09:30:00,78.33,78.89,78.33,78.45,176975.0,74.9352,75.4709,74.9352,75.05,176975.0
2018-01-22 09:40:00,78.44,78.69,78.36,78.47,139351.0,75.0404,75.2796,74.9639,75.0691,139351.0
2018-01-22 09:50:00,78.49,78.58,78.28,78.52,116371.0,75.0882,75.1743,74.8873,75.1169,116371.0
2018-01-22 10:00:00,78.52,78.7,78.32,78.7,70611.0,75.1169,75.2891,74.9256,75.2891,70611.0
2018-01-22 10:10:00,78.67,79.25,78.64,79.14,174669.0,75.2604,75.8153,75.2317,75.71,174669.0
2018-01-22 10:20:00,79.12,79.13,78.59,78.62,141338.0,75.6909,75.7005,75.1839,75.2126,141338.0
2018-01-22 10:30:00,78.61,78.78,78.46,78.6,125603.0,75.203,75.3657,75.0595,75.1935,125603.0
2018-01-22 10:40:00,78.66,79.05,78.64,79.03,94153.0,75.2509,75.624,75.2317,75.6048,94153.0
2018-01-22 10:50:00,79.04,79.1,78.7,78.7,71444.0,75.6144,75.6718,75.2891,75.2891,71444.0
2018-01-22 11:00:00,78.68,78.9,78.62,78.63,45596.0,75.27,75.4805,75.2126,75.2222,45596.0
2018-01-22 11:10:00,78.64,78.69,78.51,78.61,57399.0,75.2317,75.2796,75.1074,75.203,57399.0
2018-01-22 11:20:00,78.61,78.64,78.43,78.43,62963.0,75.203,75.2317,75.0308,75.0308,62963.0
2018-01-22 11:30:00,78.42,78.7,78.4,78.69,49232.0,75.0213,75.2891,75.0021,75.2796,49232.0
2018-01-22 11:40:00,78.65,78.72,78.55,78.71,37870.0,75.2413,75.3083,75.1456,75.2987,37870.0
2018-01-22 11:50:00,78.71,79.07,78.63,79.05,70023.0,75.2987,75.6431,75.2222,75.624,70023.0
2018-01-22 12:00:00,79.02,79.43,78.92,79.12,345238.0,75.5953,75.9875,75.4996,75.6909,345238.0
2018-01-22 12:10:00,79.1,79.39,79.1,79.24,79610.0,75.6718,75.9492,75.6718,75.8057,79610.0
2018-01-22 12:20:00,79.23,79.53,79.21,79.45,109954.0,75.7961,76.0831,75.777,76.0066,109954.0
2018-01-22 12:30:00,79.43,79.46,79.32,79.34,36314.0,75.9875,76.0162,75.8822,75.9014,36314.0
2018-01-22 12:40:00,79.34,79.43,79.22,79.31,32603.0,75.9014,75.9875,75.7866,75.8727,32603.0
2018-01-22 12:50:00,79.32,79.35,79.06,79.11,68666.0,75.8822,75.9109,75.6335,75.6813,68666.0
2018-01-22 13:00:00,79.09,79.13,78.97,79.05,47413.0,75.6622,75.7005,75.5474,75.624,47413.0
2018-01-22 13:10:00,79.09,79.2,79.04,79.06,32040.0,75.6622,75.7674,75.6144,75.6335,32040.0
2018-01-22 13:20:00,79.03,79.05,78.93,79.05,62739.0,75.6048,75.624,75.5092,75.624,62739.0
2018-01-22 13:30:00,79.05,79.2,79.04,79.17,42182.0,75.624,75.7674,75.6144,75.7387,42182.0
2018-01-22 13:40:00,79.16,79.23,79.09,79.13,13990.0,75.7292,75.7961,75.6622,75.7005,13990.0
2018-01-22 13:50:00,79.15,79.35,79.14,79.35,23508.0,75.7196,75.9109,75.71,75.9109,23508.0
2018-01-22 14:00:00,79.34,79.35,79.16,79.2,27777.0,75.9014,75.9109,75.7292,75.7674,27777.0
2018-01-22 14:10:00,79.22,79.22,79.13,79.16,24216.0,75.7866,75.7866,75.7005,75.7292,24216.0
2018-01-22 14:20:00,79.15,79.19,78.99,79.14,25271.0,75.7196,75.7579,75.5666,75.71,25271.0
2018-01-22 14:30:00,79.13,79.3,79.08,79.3,22243.0,75.7005,75.8631,75.6527,75.8631,22243.0
2018-01-22 14:40:00,79.29,79.38,79.25,79.38,57794.0,75.8535,75.9396,75.8153,75.9396,57794.0
2018-01-22 14:50:00,79.38,79.42,79.22,79.23,53195.0,75.9396,75.9779,75.7866,75.7961,53195.0
2018-01-22 15:00:00,79.23,79.38,79.19,79.35,39278.0,75.7961,75.9396,75.7579,75.9109,39278.0
2018-01-22 15:10:00,79.33,79.41,79.29,79.35,29015.0,75.8918,75.9683,75.8535,75.9109,29015.0
2018-01-22 15:20:00,79.34,79.43,79.3,79.37,58877.0,75.9014,75.9875,75.8631,75.9301,58877.0
2018-01-22 15:30:00,79.35,79.41,79.25,79.34,50813.0,75.9109,75.9683,75.8153,75.9014,50813.0
2018-01-22 15:40:00,79.32,79.65,79.31,79.65,144346.0,75.8822,76.1979,75.8727,76.1979,144346.0
2018-01-22 15:50:00,79.65,79.9,79.61,79.89,239089.0,76.1979,76.4371,76.1597,76.4275,239089.0
2018-01-23 09:30:00,79.64,79.95,79.25,79.52,177035.0,76.1884,76.4849,75.8153,76.0736,177035.0
2018-01-23 09:40:00,79.49,79.98,79.4,79.91,149641.0,76.0449,76.5136,75.9588,76.4467,149641.0
2018-01-23 09:50:00,79.94,79.96,79.0,79.16,321919.0,76.4754,76.4945,75.5761,75.7292,321919.0
2018-01-23 10:00:00,79.12,79.29,78.9,79.21,153360.0,75.6909,75.8535,75.4805,75.777,153360.0
2018-01-23 10:10:00,79.25,79.42,79.12,79.34,93359.0,75.8153,75.9779,75.6909,75.9014,93359.0
2018-01-23 10:20:00,79.25,79.32,78.86,79.06,103032.0,75.8153,75.8822,75.4422,75.6335,103032.0
2018-01-23 10:30:00,79.0,79.52,78.93,79.4,144316.0,75.5761,76.0736,75.5092,75.9588,144316.0
2018-01-23 10:40:00,79.39,79.53,79.17,79.35,74567.0,75.9492,76.0831,75.7387,75.9109,74567.0
2018-01-23 10:50:00,79.38,79.75,79.38,79.7,67187.0,75.9396,76.2936,75.9396,76.2458,67187.0
2018-01-23 11:00:00,79.75,79.86,79.59,79.71,76086.0,76.2936,76.3988,76.1405,76.2553,76086.0
2018-01-23 11:10:00,79.73,79.87,79.73,79.85,118787.0,76.2745,76.4084,76.2745,76.3893,118787.0
2018-01-23 11:20:00,79.83,80.15,79.83,80.01,228074.0,76.3701,76.6763,76.3701,76.5423,228074.0
2018-01-23 11:30:00,80.0,80.2,79.96,80.1,66659.0,76.5328,76.7241,76.4945,76.6284,66659.0
2018-01-23 11:40:00,80.12,80.18,79.85,79.89,84547.0,76.6476,76.705,76.3893,76.4275,84547.0
2018-01-23 11:50:00,79.88,80.08,79.8,80.01,93447.0,76.418,76.6093,76.3414,76.5423,93447.0
2018-01-23 12:00:00,80.05,80.16,79.95,80.05,25360.0,76.5806,76.6858,76.4849,76.5806,25360.0
2018-01-23 12:10:00,80.05,80.17,80.02,80.14,28303.0,76.5806,76.6954,76.5519,76.6667,28303.0
2018-01-23 12:20:00,80.13,80.25,80.11,80.19,56962.0,76.6571,76.7719,76.638,76.7145,56962.0
2018-01-23 12:30:00,80.16,80.32,80.16,80.25,51584.0,76.6858,76.8389,76.6858,76.7719,51584.0
2018-01-23 12:40:00,80.23,80.35,80.15,80.25,23024.0,76.7528,76.8676,76.6763,76.7719,23024.0
2018-01-23 12:50:00,80.25,80.25,79.95,80.2,13700.0,76.7719,76.7719,76.4849,76.7241,13700.0
2018-01-23 13:00:00,80.16,80.45,80.16,80.36,54797.0,76.6858,76.9633,76.6858,76.8772,54797.0
2018-01-23 13:10:00,80.35,80.38,80.2,80.32,18176.0,76.8676,76.8963,76.7241,76.8389,18176.0
2018-01-23 13:20:00,80.26,80.36,80.22,80.36,10067.0,76.7815,76.8772,76.7432,76.8772,10067.0
2018-01-23 13:30:00,80.33,80.45,80.3,80.45,12298.0,76.8485,76.9633,76.8198,76.9633,12298.0
2018-01-23 13:40:00,80.44,80.86,80.42,80.52,141237.0,76.9537,77.3555,76.9346,77.0302,141237.0
2018-01-23 13:50:00,80.5,80.58,80.44,80.58,31212.0,77.0111,77.0876,76.9537,77.0876,31212.0
2018-01-23 14:00:00,80.57,80.63,80.44,80.55,30281.0,77.0781,77.1355,76.9537,77.0589,30281.0
2018-01-23 14:10:00,80.53,80.54,80.23,80.29,50566.0,77.0398,77.0494,76.7528,76.8102,50566.0
2018-01-23 14:20:00,80.23,80.35,80.12,80.33,47873.0,76.7528,76.8676,76.6476,76.8485,47873.0
2018-01-23 14:30:00,80.34,80.54,80.33,80.51,27426.0,76.858,77.0494,76.8485,77.0207,27426.0
2018-01-23 14:40:00,80.5,80.77,80.5,80.75,60686.0,77.0111,77.2694,77.0111,77.2503,60686.0
2018-01-23 14:50:00,80.75,81.2,80.75,80.98,139196.0,77.2503,77.6808,77.2503,77.4703,139196.0
2018-01-23 15:00:00,80.97,80.97,80.69,80.77,43496.0,77.4607,77.4607,77.1929,77.2694,43496.0
2018-01-23 15:10:00,80.77,80.83,80.43,80.51,98225.0,77.2694,77.3268,76.9441,77.0207,98225.0
2018-01-23 15:20:00,80.47,80.58,80.33,80.45,31447.0,76.9824,77.0876,76.8485,76.9633,31447.0
2018-01-23 15:30:00,80.48,80.67,80.44,80.64,36108.0,76.992,77.1737,76.9537,77.145,36108.0
2018-01-23 15:40:00,80.63,80.82,80.58,80.82,61242.0,77.1355,77.3172,77.0876,77.3172,61242.0
2018-01-23 15:50:00,80.84,80.9,80.61,80.67,168266.0,77.3364,77.3938,77.1163,77.1737,168266.0
2018-01-24 09:30:00,81.39,81.48,80.88,81.09,233562.0,77.8625,77.9486,77.3746,77.5755,233562.0
2018-01-24 09:40:00,81.15,81.32,81.01,81.11,90269.0,77.6329,77.7956,77.499,77.5947,90269.0
2018-01-24 09:50:00,81.08,81.52,80.67,81.45,325909.0,77.566,77.9869,77.1737,77.9199,325909.0
2018-01-24 10:00:00,81.48,81.75,81.25,81.36,121647.0,77.9486,78.2069,77.7286,77.8338,121647.0
2018-01-24 10:10:00,81.36,81.65,81.14,81.22,78049.0,77.8338,78.1113,77.6234,77.6999,78049.0
2018-01-24 10:20:00,81.26,81.3,80.96,80.97,90595.0,77.7382,77.7764,77.4512,77.4607,90595.0
2018-01-24 10:30:00,80.97,81.18,80.92,81.0,101959.0,77.4607,77.6616,77.4129,77.4894,101959.0
2018-01-24 10:40:00,81.02,81.22,80.95,81.0,87957.0,77.5086,77.6999,77.4416,77.4894,87957.0
2018-01-24 10:50:00,80.95,80.98,80.11,80.57,205713.0,77.4416,77.4703,76.638,77.0781,205713.0
2018-01-24 11:00:00,80.57,80.9,80.53,80.7,146939.0,77.0781,77.3938,77.0398,77.2024,146939.0
2018-01-24 11:10:00,80.7,80.7,79.73,80.08,227225.0,77.2024,77.2024,76.2745,76.6093,227225.0
2018-01-24 11:20:00,80.15,80.33,80.04,80.08,47891.0,76.6763,76.8485,76.571,76.6093,47891.0
2018-01-24 11:30:00,80.04,80.06,78.92,79.17,273624.0,76.571,76.5902,75.4996,75.7387,273624.0
2018-01-24 11:40:00,79.15,79.47,78.96,79.14,111155.0,75.7196,76.0257,75.5379,75.71,111155.0
2018-01-24 11:50:00,79.2,79.65,79.19,79.37,66183.0,75.7674,76.1979,75.7579,75.9301,66183.0
2018-01-24 12:00:00,79.4,79.42,79.09,79.2,62317.0,75.9588,75.9779,75.6622,75.7674,62317.0
2018-01-24 12:10:00,79.2,79.49,79.07,79.25,63504.0,75.7674,76.0449,75.6431,75.8153,63504.0
2018-01-24 12:20:00,79.32,79.32,78.79,79.1,74460.0,75.8822,75.8822,75.3752,75.6718,74460.0
2018-01-24 12:30:00,79.1,79.17,78.7,78.7,91970.0,75.6718,75.7387,75.2891,75.2891,91970.0
2018-01-24 12:40:00,78.68,78.9,78.54,78.72,53647.0,75.27,75.4805,75.1361,75.3083,53647.0
2018-01-24 12:50:00,78.75,79.09,78.67,79.01,55389.0,75.337,75.6622,75.2604,75.5857,55389.0
2018-01-24 13:00:00,79.04,79.17,78.44,78.51,78711.0,75.6144,75.7387,75.0404,75.1074,78711.0
2018-01-24 13:10:00,78.56,78.67,78.42,78.57,65970.0,75.1552,75.2604,75.0213,75.1648,65970.0
2018-01-24 13:20:00,78.46,79.22,78.46,79.14,78897.0,75.0595,75.7866,75.0595,75.71,78897.0
2018-01-24 13:30:00,79.1,79.6,79.09,79.39,106591.0,75.6718,76.1501,75.6622,75.9492,106591.0
2018-01-24 13:40:00,79.39,79.75,79.3,79.66,62418.0,75.9492,76.2936,75.8631,76.2075,62418.0
2018-01-24 13:50:00,79.65,79.91,79.55,79.69,60202.0,76.1979,76.4467,76.1023,76.2362,60202.0
2018-01-24 14:00:00,79.73,79.73,79.33,79.34,44452.0,76.2745,76.2745,75.8918,75.9014,44452.0
2018-01-24 14:10:00,79.37,79.72,79.21,79.72,31719.0,75.9301,76.2649,75.777,76.2649,31719.0
2018-01-24 14:20:00,79.68,79.72,79.39,79.72,25723.0,76.2266,76.2649,75.9492,76.2649,25723.0
2018-01-24 14:30:00,79.71,79.71,79.39,79.5,57315.0,76.2553,76.2553,75.9492,76.0544,57315.0
2018-01-24 14:40:00,79.52,79.88,79.51,79.8,63248.0,76.0736,76.418,76.064,76.3414,63248.0
2018-01-24 14:50:00,79.82,79.83,79.52,79.52,48297.0,76.3606,76.3701,76.0736,76.0736,48297.0
2018-01-24 15:00:00,79.59,79.59,79.25,79.43,120580.0,76.1405,76.1405,75.8153,75.9875,120580.0
2018-01-24 15:10:00,79.35,79.52,79.08,79.15,72897.0,75.9109,76.0736,75.6527,75.7196,72897.0
2018-01-24 15:20:00,79.15,79.42,79.1,79.38,49291.0,75.7196,75.9779,75.6718,75.9396,49291.0
2018-01-24 15:30:00,79.38,79.39,79.08,79.25,68262.0,75.9396,75.9492,75.6527,75.8153,68262.0
2018-01-24 15:40:00,79.23,79.5,79.04,79.46,75095.0,75.7961,76.0544,75.6144,76.0162,75095.0
2018-01-24 15:50:00,79.43,79.47,79.16,79.23,85479.0,75.9875,76.0257,75.7292,75.7961,85479.0
2018-01-25 09:30:00,80.25,80.65,79.4,79.42,396928.0,76.7719,77.1546,75.9588,75.9779,396928.0
2018-01-25 09:40:00,79.38,79.76,79.12,79.5,267003.0,75.9396,76.3032,75.6909,76.0544,267003.0
2018-01-25 09:50:00,79.52,79.53,78.4,78.73,211867.0,76.0736,76.0831,75.0021,75.3178,211867.0
2018-01-25 10:00:00,78.79,78.84,78.18,78.22,233749.0,75.3752,75.4231,74.7917,74.8299,233749.0
2018-01-25 10:10:00,78.18,78.69,78.13,78.69,129490.0,74.7917,75.2796,74.7438,75.2796,129490.0
2018-01-25 10:20:00,78.68,78.94,78.52,78.69,110846.0,75.27,75.5187,75.1169,75.2796,110846.0
2018-01-25 10:30:00,78.76,79.02,78.64,78.67,66823.0,75.3465,75.5953,75.2317,75.2604,66823.0
2018-01-25 10:40:00,78.69,78.82,78.31,78.54,73544.0,75.2796,75.4039,74.916,75.1361,73544.0
2018-01-25 10:50:00,78.58,78.65,78.35,78.39,39798.0,75.1743,75.2413,74.9543,74.9926,39798.0
2018-01-25 11:00:00,78.35,78.65,78.2,78.59,63538.0,74.9543,75.2413,74.8108,75.1839,63538.0
2018-01-25 11:10:00,78.64,78.85,78.59,78.67,81323.0,75.2317,75.4326,75.1839,75.2604,81323.0
2018-01-25 11:20:00,78.68,78.74,78.5,78.69,38756.0,75.27,75.3274,75.0978,75.2796,38756.0
2018-01-25 11:30:00,78.72,79.02,78.68,78.93,86296.0,75.3083,75.5953,75.27,75.5092,86296.0
2018-01-25 11:40:00,78.99,79.29,78.92,79.16,71983.0,75.5666,75.8535,75.4996,75.7292,71983.0
2018-01-25 11:50:00,79.1,79.35,79.1,79.29,31433.0,75.6718,75.9109,75.6718,75.8535,31433.0
2018-01-25 12:00:00,79.29,79.49,79.27,79.36,100808.0,75.8535,76.0449,75.8344,75.9205,100808.0
2018-01-25 12:10:00,79.36,79.61,79.25,79.3,76867.0,75.9205,76.1597,75.8153,75.8631,76867.0
2018-01-25 12:20:00,79.3,79.3,78.89,79.04,59149.0,75.8631,75.8631,75.4709,75.6144,59149.0
2018-01-25 12:30:00,79.13,79.2,79.06,79.06,27271.0,75.7005,75.7674,75.6335,75.6335,27271.0
2018-01-25 12:40:00,79.05,79.2,78.98,79.1,36321.0,75.624,75.7674,75.557,75.6718,36321.0
2018-01-25 12:50:00,79.13,79.24,78.98,79.02,42666.0,75.7005,75.8057,75.557,75.5953,42666.0
2018-01-25 13:00:00,79.02,79.02,78.79,78.97,43998.0,75.5953,75.5953,75.3752,75.5474,43998.0
2018-01-25 13:10:00,79.0,79.22,78.99,79.14,13675.0,75.5761,75.7866,75.5666,75.71,13675.0
2018-01-25 13:20:00,79.18,79.26,79.0,79.11,17214.0,75.7483,75.8248,75.5761,75.6813,17214.0
2018-01-25 13:30:00,79.05,79.26,79.04,79.2,13724.0,75.624,75.8248,75.6144,75.7674,13724.0
2018-01-25 13:40:00,79.23,79.45,79.23,79.32,63136.0,75.7961,76.0066,75.7961,75.8822,63136.0
2018-01-25 13:50:00,79.3,79.48,79.28,79.31,43225.0,75.8631,76.0353,75.844,75.8727,43225.0
2018-01-25 14:00:00,79.32,79.4,79.24,79.32,8720.0,75.8822,75.9588,75.8057,75.8822,8720.0
2018-01-25 14:10:00,79.25,79.25,78.9,78.93,65446.0,75.8153,75.8153,75.4805,75.5092,65446.0
2018-01-25 14:20:00,78.98,79.04,78.81,78.89,38718.0,75.557,75.6144,75.3944,75.4709,38718.0
2018-01-25 14:30:00,78.87,78.88,78.37,78.41,92903.0,75.4518,75.4613,74.9734,75.0117,92903.0
2018-01-25 14:40:00,78.44,78.51,78.28,78.51,48855.0,75.0404,75.1074,74.8873,75.1074,48855.0
2018-01-25 14:50:00,78.5,78.67,78.27,78.5,89748.0,75.0978,75.2604,74.8778,75.0978,89748.0
2018-01-25 15:00:00,78.49,78.52,78.3,78.34,39740.0,75.0882,75.1169,74.9065,74.9447,39740.0
2018-01-25 15:10:00,78.28,78.6,78.09,78.51,93712.0,74.8873,75.1935,74.7056,75.1074,93712.0
2018-01-25 15:20:00,78.56,78.9,78.56,78.81,53155.0,75.1552,75.4805,75.1552,75.3944,53155.0
2018-01-25 15:30:00,78.84,78.85,78.66,78.72,41396.0,75.4231,75.4326,75.2509,75.3083,41396.0
2018-01-25 15:40:00,78.73,78.95,78.63,78.89,61693.0,75.3178,75.5283,75.2222,75.4709,61693.0
2018-01-25 15:50:00,78.87,79.36,78.87,79.29,143610.0,75.4518,75.9205,75.4518,75.8535,143610.0
2018-01-26 09:30:00,79.98,80.04,79.14,79.48,122786.0,76.5136,76.571,75.71,76.0353,122786.0
2018-01-26 09:40:00,79.45,79.53,78.86,79.25,142862.0,76.0066,76.0831,75.4422,75.8153,142862.0
2018-01-26 09:50:00,79.28,79.72,79.27,79.56,123280.0,75.844,76.2649,75.8344,76.1118,123280.0
2018-01-26 10:00:00,79.57,79.98,79.56,79.88,86426.0,76.1214,76.5136,76.1118,76.418,86426.0
2018-01-26 10:10:00,79.87,79.91,79.31,79.65,95121.0,76.4084,76.4467,75.8727,76.1979,95121.0
2018-01-26 10:20:00,79.66,79.66,79.13,79.3,82347.0,76.2075,76.2075,75.7005,75.8631,82347.0
2018-01-26 10:30:00,79.33,79.84,79.33,79.65,72145.0,75.8918,76.3797,75.8918,76.1979,72145.0
2018-01-26 10:40:00,79.65,79.76,79.11,79.12,87932.0,76.1979,76.3032,75.6813,75.6909,87932.0
2018-01-26 10:50:00,79.11,79.46,79.07,79.07,105426.0,75.6813,76.0162,75.6431,75.6431,105426.0
2018-01-26 11:00:00,79.12,79.32,79.01,79.32,37233.0,75.6909,75.8822,75.5857,75.8822,37233.0
2018-01-26 11:10:00,79.33,79.46,79.2,79.39,32598.0,75.8918,76.0162,75.7674,75.9492,32598.0
2018-01-26 11:20:00,79.39,79.52,79.28,79.35,52820.0,75.9492,76.0736,75.844,75.9109,52820.0
2018-01-26 11:30:00,79.36,79.58,79.24,79.24,27173.0,75.9205,76.131,75.8057,75.8057,27173.0
2018-01-26 11:40:00,79.24,79.26,79.08,79.09,25109.0,75.8057,75.8248,75.6527,75.6622,25109.0
2018-01-26 11:50:00,79.09,79.16,78.9,79.16,45325.0,75.6622,75.7292,75.4805,75.7292,45325.0
2018-01-26 12:00:00,79.19,79.23,79.08,79.15,24357.0,75.7579,75.7961,75.6527,75.7196,24357.0
2018-01-26 12:10:00,79.2,79.22,79.03,79.19,19196.0,75.7674,75.7866,75.6048,75.7579,19196.0
2018-01-26 12:20:00,79.13,79.31,79.13,79.23,29994.0,75.7005,75.8727,75.7005,75.7961,29994.0
2018-01-26 12:30:00,79.22,79.27,79.1,79.2,33711.0,75.7866,75.8344,75.6718,75.7674,33711.0
2018-01-26 12:40:00,79.17,79.38,79.09,79.38,18481.0,75.7387,75.9396,75.6622,75.9396,18481.0
2018-01-26 12:50:00,79.37,79.49,79.33,79.48,32614.0,75.9301,76.0449,75.8918,76.0353,32614.0
2018-01-26 13:00:00,79.5,79.59,79.47,79.57,39351.0,76.0544,76.1405,76.0257,76.1214,39351.0
2018-01-26 13:10:00,79.57,79.75,79.51,79.65,32802.0,76.1214,76.2936,76.064,76.1979,32802.0
2018-01-26 13:20:00,79.67,79.8,79.61,79.64,41342.0,76.2171,76.3414,76.1597,76.1884,41342.0
2018-01-26 13:30:00,79.6,79.74,79.57,79.62,19792.0,76.1501,76.284,76.1214,76.1692,19792.0
2018-01-26 13:40:00,79.59,79.63,79.52,79.54,20518.0,76.1405,76.1788,76.0736,76.0927,20518.0
2018-01-26 13:50:00,79.56,79.75,79.52,79.73,25691.0,76.1118,76.2936,76.0736,76.2745,25691.0
2018-01-26 14:00:00,79.72,79.78,79.6,79.68,27353.0,76.2649,76.3223,76.1501,76.2266,27353.0
2018-01-26 14:10:00,79.67,79.84,79.64,79.84,24581.0,76.2171,76.3797,76.1884,76.3797,24581.0
2018-01-26 14:20:00,79.77,79.85,79.59,79.63,49142.0,76.3127,76.3893,76.1405,76.1788,49142.0
2018-01-26 14:30:00,79.59,79.74,79.55,79.68,28443.0,76.1405,76.284,76.1023,76.2266,28443.0
2018-01-26 14:40:00,79.71,79.74,79.65,79.71,16489.0,76.2553,76.284,76.1979,76.2553,16489.0
2018-01-26 14:50:00,79.66,79.72,79.64,79.65,23095.0,76.2075,76.2649,76.1884,76.1979,23095.0
2018-01-26 15:00:00,79.61,79.89,79.6,79.86,60189.0,76.1597,76.4275,76.1501,76.3988,60189.0
2018-01-26 15:10:00,79.89,80.14,79.84,80.03,165045.0,76.4275,76.6667,76.3797,76.5615,165045.0
2018-01-26 15:20:00,80.09,80.13,80.02,80.09,44151.0,76.6189,76.6571,76.5519,76.6189,44151.0
2018-01-26 15:30:00,80.06,80.18,80.01,80.14,74899.0,76.5902,76.705,76.5423,76.6667,74899.0
2018-01-26 15:40:00,80.15,80.16,80.04,80.12,78234.0,76.6763,76.6858,76.571,76.6476,78234.0
2018-01-26 15:50:00,80.15,80.21,80.06,80.17,202651.0,76.6763,76.7337,76.5902,76.6954,202651.0
2018-01-29 09:30:00,79.32,80.23,79.27,80.22,227685.0,75.8822,76.7528,75.8344,76.7432,227685.0
2018-01-29 09:40:00,80.24,80.39,80.0,80.37,172653.0,76.7624,76.9059,76.5328,76.8867,172653.0
2018-01-29 09:50:00,80.37,80.39,79.9,80.0,95972.0,76.8867,76.9059,76.4371,76.5328,95972.0
2018-01-29 10:00:00,80.0,80.13,79.5,80.01,133280.0,76.5328,76.6571,76.0544,76.5423,133280.0
2018-01-29 10:10:00,80.05,80.2,79.64,79.84,84248.0,76.5806,76.7241,76.1884,76.3797,84248.0
2018-01-29 10:20:00,79.85,80.48,79.73,80.31,160499.0,76.3893,76.992,76.2745,76.8293,160499.0
2018-01-29 10:30:00,80.31,80.39,79.62,79.62,62873.0,76.8293,76.9059,76.1692,76.1692,62873.0
2018-01-29 10:40:00,79.61,79.67,79.03,79.46,155764.0,76.1597,76.2171,75.6048,76.0162,155764.0
2018-01-29 10:50:00,79.47,79.74,79.44,79.59,70602.0,76.0257,76.284,75.997,76.1405,70602.0
2018-01-29 11:00:00,79.59,79.63,79.24,79.29,55857.0,76.1405,76.1788,75.8057,75.8535,55857.0
2018-01-29 11:10:00,79.3,79.41,79.02,79.12,111948.0,75.8631,75.9683,75.5953,75.6909,111948.0
2018-01-29 11:20:00,79.15,79.6,79.15,79.35,73260.0,75.7196,76.1501,75.7196,75.9109,73260.0
2018-01-29 11:30:00,79.28,79.48,79.22,79.41,33405.0,75.844,76.0353,75.7866,75.9683,33405.0
2018-01-29 11:40:00,79.38,79.62,79.21,79.38,45646.0,75.9396,76.1692,75.777,75.9396,45646.0
2018-01-29 11:50:00,79.44,79.59,79.26,79.29,45728.0,75.997,76.1405,75.8248,75.8535,45728.0
2018-01-29 12:00:00,79.25,79.52,79.15,79.39,38721.0,75.8153,76.0736,75.7196,75.9492,38721.0
2018-01-29 12:10:00,79.42,79.66,79.33,79.66,44895.0,75.9779,76.2075,75.8918,76.2075,44895.0
2018-01-29 12:20:00,79.67,79.72,79.46,79.62,31435.0,76.2171,76.2649,76.0162,76.1692,31435.0
2018-01-29 12:30:00,79.67,79.7,79.55,79.56,14296.0,76.2171,76.2458,76.1023,76.1118,14296.0
2018-01-29 12:40:00,79.57,79.67,79.47,79.56,33044.0,76.1214,76.2171,76.0257,76.1118,33044.0
2018-01-29 12:50:00,79.63,79.83,79.63,79.76,38340.0,76.1788,76.3701,76.1788,76.3032,38340.0
2018-01-29 13:00:00,79.84,79.98,79.77,79.87,62111.0,76.3797,76.5136,76.3127,76.4084,62111.0
2018-01-29 13:10:00,79.87,80.03,79.78,79.97,59143.0,76.4084,76.5615,76.3223,76.5041,59143.0
2018-01-29 13:20:00,79.93,79.96,79.78,79.91,28953.0,76.4658,76.4945,76.3223,76.4467,28953.0
2018-01-29 13:30:00,79.88,79.93,79.66,79.71,27269.0,76.418,76.4658,76.2075,76.2553,27269.0
2018-01-29 13:40:00,79.69,79.79,79.55,79.55,27632.0,76.2362,76.3319,76.1023,76.1023,27632.0
2018-01-29 13:50:00,79.58,79.7,79.52,79.62,18514.0,76.131,76.2458,76.0736,76.1692,18514.0
2018-01-29 14:00:00,79.68,79.73,79.54,79.63,12400.0,76.2266,76.2745,76.0927,76.1788,12400.0
2018-01-29 14:10:00,79.59,79.85,79.44,79.69,35806.0,76.1405,76.3893,75.997,76.2362,35806.0
2018-01-29 14:20:00,79.7,79.76,79.51,79.61,19601.0,76.2458,76.3032,76.064,76.1597,19601.0
2018-01-29 14:30:00,79.67,79.67,79.41,79.43,24507.0,76.2171,76.2171,75.9683,75.9875,24507.0
2018-01-29 14:40:00,79.4,79.6,79.26,79.52,46533.0,75.9588,76.1501,75.8248,76.0736,46533.0
2018-01-29 14:50:00,79.54,79.7,79.44,79.65,31126.0,76.0927,76.2458,75.997,76.1979,31126.0
2018-01-29 15:00:00,79.67,79.72,79.43,79.47,39168.0,76.2171,76.2649,75.9875,76.0257,39168.0
2018-01-29 15:10:00,79.48,79.68,79.46,79.61,18150.0,76.0353,76.2266,76.0162,76.1597,18150.0
2018-01-29 15:20:00,79.57,79.57,79.23,79.23,53079.0,76.1214,76.1214,75.7961,75.7961,53079.0
2018-01-29 15:30:00,79.23,79.36,79.07,79.09,99578.0,75.7961,75.9205,75.6431,75.6622,99578.0
2018-01-29 15:40:00,79.09,79.11,78.66,78.72,230905.0,75.6622,75.6813,75.2509,75.3083,230905.0
2018-01-29 15:50:00,78.7,79.26,78.7,78.78,284457.0,75.2891,75.8248,75.2891,75.3657,284457.0
2018-01-30 09:30:00,77.22,77.9,76.76,77.3,347220.0,73.8733,74.5238,73.4332,73.9498,347220.0
2018-01-30 09:40:00,77.4,77.42,76.63,76.75,262462.0,74.0455,74.0646,73.3088,73.4236,262462.0
2018-01-30 09:50:00,76.73,77.11,76.4,76.88,248632.0,73.4045,73.768,73.0888,73.548,248632.0
2018-01-30 10:00:00,76.94,77.13,76.41,76.66,140337.0,73.6054,73.7872,73.0984,73.3375,140337.0
2018-01-30 10:10:00,76.66,76.9,76.41,76.48,67316.0,73.3375,73.5671,73.0984,73.1653,67316.0
2018-01-30 10:20:00,76.44,77.03,76.27,76.95,98689.0,73.1271,73.6915,72.9644,73.615,98689.0
2018-01-30 10:30:00,76.97,77.78,76.96,77.59,185854.0,73.6341,74.409,73.6245,74.2272,185854.0
2018-01-30 10:40:00,77.54,77.54,77.27,77.35,30639.0,74.1794,74.1794,73.9211,73.9976,30639.0
2018-01-30 10:50:00,77.26,77.97,77.13,77.81,79566.0,73.9115,74.5908,73.7872,74.4377,79566.0
2018-01-30 11:00:00,77.79,78.05,77.39,77.58,115388.0,74.4186,74.6673,74.0359,74.2177,115388.0
2018-01-30 11:10:00,77.57,77.74,77.28,77.55,48752.0,74.2081,74.3707,73.9307,74.189,48752.0
2018-01-30 11:20:00,77.62,77.7,77.0,77.04,67563.0,74.2559,74.3325,73.6628,73.7011,67563.0
2018-01-30 11:30:00,77.09,77.43,76.94,77.2,57097.0,73.7489,74.0742,73.6054,73.8541,57097.0
2018-01-30 11:40:00,77.27,77.73,77.23,77.38,78115.0,73.9211,74.3612,73.8828,74.0263,78115.0
2018-01-30 11:50:00,77.32,77.46,76.89,76.89,25608.0,73.9689,74.1029,73.5576,73.5576,25608.0
2018-01-30 12:00:00,76.93,77.06,76.71,76.94,74178.0,73.5958,73.7202,73.3854,73.6054,74178.0
2018-01-30 12:10:00,76.88,77.0,76.73,76.9,23830.0,73.548,73.6628,73.4045,73.5671,23830.0
2018-01-30 12:20:00,76.83,76.92,76.52,76.52,64393.0,73.5002,73.5863,73.2036,73.2036,64393.0
2018-01-30 12:30:00,76.51,76.78,76.44,76.62,51245.0,73.194,73.4523,73.1271,73.2993,51245.0
2018-01-30 12:40:00,76.6,76.78,76.4,76.47,47868.0,73.2801,73.4523,73.0888,73.1558,47868.0
2018-01-30 12:50:00,76.48,76.61,76.45,76.58,32656.0,73.1653,73.2897,73.1366,73.261,32656.0
2018-01-30 13:00:00,76.59,76.59,75.87,76.14,167656.0,73.2706,73.2706,72.5818,72.8401,167656.0
2018-01-30 13:10:00,76.08,76.39,76.07,76.24,42560.0,72.7827,73.0792,72.7731,72.9357,42560.0
2018-01-30 13:20:00,76.26,76.33,76.0,76.02,53972.0,72.9549,73.0218,72.7061,72.7253,53972.0
2018-01-30 13:30:00,76.03,76.45,76.01,76.42,68719.0,72.7348,73.1366,72.7157,73.1079,68719.0
2018-01-30 13:40:00,76.44,77.07,76.41,77.05,142018.0,73.1271,73.7298,73.0984,73.7106,142018.0
2018-01-30 13:50:00,77.08,77.17,76.98,77.01,52604.0,73.7393,73.8254,73.6437,73.6724,52604.0
2018-01-30 14:00:00,77.01,77.15,76.77,76.78,65331.0,73.6724,73.8063,73.4428,73.4523,65331.0
2018-01-30 14:10:00,76.79,77.05,76.75,76.75,47852.0,73.4619,73.7106,73.4236,73.4236,47852.0
2018-01-30 14:20:00,76.76,76.89,76.68,76.79,55098.0,73.4332,73.5576,73.3567,73.4619,55098.0
2018-01-30 14:30:00,76.78,76.86,76.35,76.5,41013.0,73.4523,73.5289,73.041,73.1845,41013.0
2018-01-30 14:40:00,76.5,76.71,76.36,76.69,38353.0,73.1845,73.3854,73.0505,73.3662,38353.0
2018-01-30 14:50:00,76.72,76.76,76.48,76.62,38003.0,73.3949,73.4332,73.1653,73.2993,38003.0
2018-01-30 15:00:00,76.63,76.83,76.5,76.72,21451.0,73.3088,73.5002,73.1845,73.3949,21451.0
2018-01-30 15:10:00,76.7,77.01,76.7,76.88,68118.0,73.3758,73.6724,73.3758,73.548,68118.0
2018-01-30 15:20:00,76.87,76.95,76.69,76.81,33828.0,73.5384,73.615,73.3662,73.481,33828.0
2018-01-30 15:30:00,76.78,77.24,76.74,77.04,56623.0,73.4523,73.8924,73.4141,73.7011,56623.0
2018-01-30 15:40:00,77.02,77.09,76.8,76.9,77129.0,73.6819,73.7489,73.4715,73.5671,77129.0
2018-01-30 15:50:00,76.91,76.98,76.53,76.56,131716.0,73.5767,73.6437,73.2132,73.2419,131716.0
2018-01-31 09:30:00,77.36,78.3,77.27,77.95,309451.0,74.0072,74.9065,73.9211,74.5716,309451.0
2018-01-31 09:40:00,77.99,78.03,77.36,77.41,78949.0,74.6099,74.6482,74.0072,74.055,78949.0
2018-01-31 09:50:00,77.46,77.67,77.25,77.34,156628.0,74.1029,74.3038,73.902,73.9881,156628.0
2018-01-31 10:00:00,77.35,77.42,76.95,77.01,210727.0,73.9976,74.0646,73.615,73.6724,210727.0
2018-01-31 10:10:00,77.01,77.32,76.91,77.24,152837.0,73.6724,73.9689,73.5767,73.8924,152837.0
2018-01-31 10:20:00,77.18,77.47,77.13,77.18,74780.0,73.835,74.1124,73.7872,73.835,74780.0
2018-01-31 10:30:00,77.11,77.25,76.97,77.07,29043.0,73.768,73.902,73.6341,73.7298,29043.0
2018-01-31 10:40:00,77.11,77.11,76.53,76.8,123744.0,73.768,73.768,73.2132,73.4715,123744.0
2018-01-31 10:50:00,76.81,76.87,76.31,76.55,80291.0,73.481,73.5384,73.0027,73.2323,80291.0
2018-01-31 11:00:00,76.54,76.59,76.31,76.4,64186.0,73.2227,73.2706,73.0027,73.0888,64186.0
2018-01-31 11:10:00,76.34,76.56,76.2,76.3,70233.0,73.0314,73.2419,72.8975,72.9931,70233.0
2018-01-31 11:20:00,76.3,76.48,76.16,76.19,56692.0,72.9931,73.1653,72.8592,72.8879,56692.0
2018-01-31 11:30:00,76.15,76.48,76.1,76.43,31839.0,72.8496,73.1653,72.8018,73.1175,31839.0
2018-01-31 11:40:00,76.4,76.44,76.17,76.26,17728.0,73.0888,73.1271,72.8688,72.9549,17728.0
2018-01-31 11:50:00,76.23,76.23,76.0,76.04,114121.0,72.9262,72.9262,72.7061,72.7444,114121.0
2018-01-31 12:00:00,76.02,76.18,75.92,76.08,52631.0,72.7253,72.8783,72.6296,72.7827,52631.0
2018-01-31 12:10:00,76.1,76.12,76.0,76.12,35885.0,72.8018,72.8209,72.7061,72.8209,35885.0
2018-01-31 12:20:00,76.15,76.32,76.11,76.15,28064.0,72.8496,73.0123,72.8114,72.8496,28064.0
2018-01-31 12:30:00,76.1,76.32,76.1,76.25,15808.0,72.8018,73.0123,72.8018,72.9453,15808.0
2018-01-31 12:40:00,76.3,76.3,76.09,76.15,27144.0,72.9931,72.9931,72.7922,72.8496,27144.0
2018-01-31 12:50:00,76.13,76.19,76.06,76.17,13132.0,72.8305,72.8879,72.7635,72.8688,13132.0
2018-01-31 13:00:00,76.14,76.36,76.1,76.28,58072.0,72.8401,73.0505,72.8018,72.974,58072.0
2018-01-31 13:10:00,76.23,76.37,76.22,76.3,21661.0,72.9262,73.0601,72.9166,72.9931,21661.0
2018-01-31 13:20:00,76.31,76.52,76.3,76.5,41960.0,73.0027,73.2036,72.9931,73.1845,41960.0
2018-01-31 13:30:00,76.47,76.48,76.23,76.28,29890.0,73.1558,73.1653,72.9262,72.974,29890.0
2018-01-31 13:40:00,76.29,76.33,76.21,76.26,17174.0,72.9836,73.0218,72.907,72.9549,17174.0
2018-01-31 13:50:00,76.27,76.41,76.08,76.15,13168.0,72.9644,73.0984,72.7827,72.8496,13168.0
2018-01-31 14:00:00,76.25,76.62,76.12,76.37,38012.0,72.9453,73.2993,72.8209,73.0601,38012.0
2018-01-31 14:10:00,76.4,76.4,76.09,76.21,29999.0,73.0888,73.0888,72.7922,72.907,29999.0
2018-01-31 14:20:00,76.18,76.18,75.48,75.77,193042.0,72.8783,72.8783,72.2087,72.4861,193042.0
2018-01-31 14:30:00,75.74,75.81,75.31,75.44,64304.0,72.4574,72.5244,72.046,72.1704,64304.0
2018-01-31 14:40:00,75.43,75.66,74.93,74.98,124843.0,72.1608,72.3809,71.6825,71.7303,124843.0
2018-01-31 14:50:00,74.9,75.39,74.68,75.31,115365.0,71.6538,72.1226,71.4433,72.046,115365.0
2018-01-31 15:00:00,75.29,75.31,74.85,75.14,74777.0,72.0269,72.046,71.606,71.8834,74777.0
2018-01-31 15:10:00,75.19,75.25,74.84,75.0,60814.0,71.9312,71.9886,71.5964,71.7495,60814.0
2018-01-31 15:20:00,75.0,75.43,74.91,75.4,56250.0,71.7495,72.1608,71.6634,72.1321,56250.0
2018-01-31 15:30:00,75.4,75.81,75.35,75.79,93511.0,72.1321,72.5244,72.0843,72.5052,93511.0
2018-01-31 15:40:00,75.79,76.03,75.57,75.58,79204.0,72.5052,72.7348,72.2948,72.3043,79204.0
2018-01-31 15:50:00,75.54,75.77,75.31,75.32,208955.0,72.2661,72.4861,72.046,72.0556,208955.0
2018-02-01 09:30:00,74.41,74.8,74.14,74.51,267687.0,71.185,71.5581,70.9268,71.2807,267687.0
2018-02-01 09:40:00,74.52,74.66,74.2,74.61,157131.0,71.2903,71.4242,70.9842,71.3764,157131.0
2018-02-01 09:50:00,74.67,75.36,74.64,74.88,165707.0,71.4338,72.0939,71.4051,71.6347,165707.0
2018-02-01 10:00:00,74.8,75.22,74.74,75.13,74015.0,71.5581,71.9599,71.5007,71.8738,74015.0
2018-02-01 10:10:00,75.2,75.57,75.12,75.45,134242.0,71.9408,72.2948,71.8643,72.18,134242.0
2018-02-01 10:20:00,75.48,75.51,74.87,74.96,42096.0,72.2087,72.2374,71.6251,71.7112,42096.0
2018-02-01 10:30:00,74.89,75.14,74.83,75.12,37543.0,71.6442,71.8834,71.5868,71.8643,37543.0
2018-02-01 10:40:00,75.14,75.14,74.65,74.99,33992.0,71.8834,71.8834,71.4146,71.7399,33992.0
2018-02-01 10:50:00,75.11,75.15,74.6,74.8,31883.0,71.8547,71.893,71.3668,71.5581,31883.0
2018-02-01 11:00:00,74.76,74.88,74.42,74.43,77255.0,71.5199,71.6347,71.1946,71.2042,77255.0
2018-02-01 11:10:00,74.41,74.83,74.39,74.66,104110.0,71.185,71.5868,71.1659,71.4242,104110.0
2018-02-01 11:20:00,74.66,74.75,74.39,74.69,70848.0,71.4242,71.5103,71.1659,71.4529,70848.0
2018-02-01 11:30:00,74.8,75.61,74.8,75.57,98445.0,71.5581,72.333,71.5581,72.2948,98445.0
2018-02-01 11:40:00,75.54,75.9,75.52,75.65,95945.0,72.2661,72.6105,72.2469,72.3713,95945.0
2018-02-01 11:50:00,75.7,75.7,75.34,75.56,64722.0,72.4191,72.4191,72.0747,72.2852,64722.0
2018-02-01 12:00:00,75.57,75.66,75.34,75.56,19132.0,72.2948,72.3809,72.0747,72.2852,19132.0
2018-02-01 12:10:00,75.62,76.1,75.61,76.09,47459.0,72.3426,72.8018,72.333,72.7922,47459.0
2018-02-01 12:20:00,76.1,76.2,75.87,75.9,31076.0,72.8018,72.8975,72.5818,72.6105,31076.0
2018-02-01 12:30:00,75.94,76.07,75.88,76.06,37994.0,72.6487,72.7731,72.5913,72.7635,37994.0
2018-02-01 12:40:00,76.03,76.03,75.9,75.93,14032.0,72.7348,72.7348,72.6105,72.6392,14032.0
2018-02-01 12:50:00,75.95,76.1,75.94,76.1,20189.0,72.6583,72.8018,72.6487,72.8018,20189.0
2018-02-01 13:00:00,76.1,76.5,76.09,76.41,75548.0,72.8018,73.1845,72.7922,73.0984,75548.0
2018-02-01 13:10:00,76.42,76.42,76.23,76.33,13540.0,73.1079,73.1079,72.9262,73.0218,13540.0
2018-02-01 13:20:00,76.28,76.52,76.27,76.37,29639.0,72.974,73.2036,72.9644,73.0601,29639.0
2018-02-01 13:30:00,76.36,76.38,76.06,76.15,48344.0,73.0505,73.0697,72.7635,72.8496,48344.0
2018-02-01 13:40:00,76.17,76.17,75.75,75.93,66521.0,72.8688,72.8688,72.467,72.6392,66521.0
2018-02-01 13:50:00,75.93,76.0,75.65,75.74,42856.0,72.6392,72.7061,72.3713,72.4574,42856.0
2018-02-01 14:00:00,75.7,76.0,75.7,75.84,25160.0,72.4191,72.7061,72.4191,72.5531,25160.0
2018-02-01 14:10:00,75.72,75.85,75.51,75.51,40689.0,72.4383,72.5626,72.2374,72.2374,40689.0
2018-02-01 14:20:00,75.53,75.7,75.07,75.67,93820.0,72.2565,72.4191,71.8164,72.3904,93820.0
2018-02-01 14:30:00,75.65,75.98,75.6,75.79,38002.0,72.3713,72.687,72.3235,72.5052,38002.0
2018-02-01 14:40:00,75.77,76.0,75.73,75.98,20675.0,72.4861,72.7061,72.4478,72.687,20675.0
2018-02-01 14:50:00,76.0,76.14,75.88,76.0,44260.0,72.7061,72.8401,72.5913,72.7061,44260.0
2018-02-01 15:00:00,75.99,76.1,75.73,76.01,30153.0,72.6966,72.8018,72.4478,72.7157,30153.0
2018-02-01 15:10:00,76.09,76.09,75.77,75.79,29561.0,72.7922,72.7922,72.4861,72.5052,29561.0
2018-02-01 15:20:00,75.79,75.82,75.49,75.49,40234.0,72.5052,72.5339,72.2182,72.2182,40234.0
2018-02-01 15:30:00,75.52,75.55,75.2,75.34,131070.0,72.2469,72.2756,71.9408,72.0747,131070.0
2018-02-01 15:40:00,75.34,75.72,75.16,75.69,117555.0,72.0747,72.4383,71.9025,72.4096,117555.0
2018-02-01 15:50:00,75.71,76.09,75.69,75.98,268063.0,72.4287,72.7922,72.4096,72.687,268063.0
2018-02-02 09:30:00,74.8,74.96,74.2,74.2,281976.0,71.5581,71.7112,70.9842,70.9842,281976.0
2018-02-02 09:40:00,74.2,74.45,74.0,74.45,185556.0,70.9842,71.2233,70.7928,71.2233,185556.0
2018-02-02 09:50:00,74.39,74.45,73.8,73.89,247412.0,71.1659,71.2233,70.6015,70.6876,247412.0
2018-02-02 10:00:00,73.81,73.84,72.67,73.17,606048.0,70.6111,70.6398,69.5205,69.9988,606048.0
2018-02-02 10:10:00,73.16,73.59,72.77,72.84,216189.0,69.9892,70.4006,69.6161,69.6831,216189.0
2018-02-02 10:20:00,72.81,73.38,72.66,73.3,121298.0,69.6544,70.1997,69.5109,70.1232,121298.0
2018-02-02 10:30:00,73.28,73.65,72.85,73.53,116123.0,70.104,70.458,69.6927,70.3432,116123.0
2018-02-02 10:40:00,73.58,74.0,73.51,73.67,137645.0,70.391,70.7928,70.3241,70.4771,137645.0
2018-02-02 10:50:00,73.63,73.99,73.59,73.71,120717.0,70.4389,70.7833,70.4006,70.5154,120717.0
2018-02-02 11:00:00,73.66,73.66,73.18,73.5,79386.0,70.4676,70.4676,70.0084,70.3145,79386.0
2018-02-02 11:10:00,73.46,73.75,73.23,73.34,88979.0,70.2762,70.5537,70.0562,70.1614,88979.0
2018-02-02 11:20:00,73.33,73.36,72.85,72.94,105251.0,70.1519,70.1806,69.6927,69.7788,105251.0
2018-02-02 11:30:00,72.93,73.06,72.71,72.97,166512.0,69.7692,69.8936,69.5587,69.8075,166512.0
2018-02-02 11:40:00,73.07,73.12,72.76,72.85,71334.0,69.9031,69.951,69.6066,69.6927,71334.0
2018-02-02 11:50:00,72.87,73.24,72.67,72.68,85396.0,69.7118,70.0658,69.5205,69.53,85396.0
2018-02-02 12:00:00,72.67,72.89,72.54,72.88,101317.0,69.5205,69.7309,69.3961,69.7214,101317.0
2018-02-02 12:10:00,72.89,73.8,72.86,73.79,145909.0,69.7309,70.6015,69.7022,70.5919,145909.0
2018-02-02 12:20:00,73.8,73.84,73.37,73.84,56636.0,70.6015,70.6398,70.1901,70.6398,56636.0
2018-02-02 12:30:00,73.85,73.85,73.55,73.72,38441.0,70.6493,70.6493,70.3623,70.525,38441.0
2018-02-02 12:40:00,73.73,73.87,73.54,73.66,39121.0,70.5345,70.6685,70.3528,70.4676,39121.0
2018-02-02 12:50:00,73.69,73.72,73.13,73.16,41081.0,70.4963,70.525,69.9605,69.9892,41081.0
2018-02-02 13:00:00,73.1,73.42,72.95,73.27,43797.0,69.9318,70.238,69.7883,70.0945,43797.0
2018-02-02 13:10:00,73.2,73.41,73.1,73.1,59718.0,70.0275,70.2284,69.9318,69.9318,59718.0
2018-02-02 13:20:00,73.11,73.13,72.71,73.09,82964.0,69.9414,69.9605,69.5587,69.9223,82964.0
2018-02-02 13:30:00,73.11,73.33,73.06,73.12,24474.0,69.9414,70.1519,69.8936,69.951,24474.0
2018-02-02 13:40:00,73.14,73.14,72.81,72.82,64498.0,69.9701,69.9701,69.6544,69.664,64498.0
2018-02-02 13:50:00,72.89,73.21,72.83,72.89,49088.0,69.7309,70.0371,69.6735,69.7309,49088.0
2018-02-02 14:00:00,72.9,72.91,72.71,72.72,70079.0,69.7405,69.7501,69.5587,69.5683,70079.0
2018-02-02 14:10:00,72.75,72.75,72.12,72.29,202678.0,69.597,69.597,68.9943,69.1569,202678.0
2018-02-02 14:20:00,72.3,72.46,71.93,72.02,146639.0,69.1665,69.3196,68.8125,68.8986,146639.0
2018-02-02 14:30:00,72.01,72.5,72.0,72.31,114139.0,68.8891,69.3578,68.8795,69.1761,114139.0
2018-02-02 14:40:00,72.32,72.62,72.15,72.17,67052.0,69.1856,69.4726,69.023,69.0421,67052.0
2018-02-02 14:50:00,72.19,72.27,71.68,71.9,133208.0,69.0613,69.1378,68.5734,68.7838,133208.0
2018-02-02 15:00:00,71.88,71.94,71.17,71.17,234828.0,68.7647,68.8221,68.0855,68.0855,234828.0
2018-02-02 15:10:00,71.2,72.27,71.17,72.17,154078.0,68.1142,69.1378,68.0855,69.0421,154078.0
2018-02-02 15:20:00,72.11,72.57,72.07,72.09,98366.0,68.9847,69.4248,68.9465,68.9656,98366.0
2018-02-02 15:30:00,72.11,72.3,71.73,72.3,122771.0,68.9847,69.1665,68.6212,69.1665,122771.0
2018-02-02 15:40:00,72.21,72.24,71.59,71.71,79604.0,69.0804,69.1091,68.4873,68.6021,79604.0
2018-02-02 15:50:00,71.72,71.77,71.28,71.61,220580.0,68.6116,68.6595,68.1907,68.5064,220580.0
2018-02-05 09:30:00,69.89,70.42,68.98,70.35,460922.0,66.8609,67.368,65.9904,67.301,460922.0
2018-02-05 09:40:00,70.33,70.47,69.78,69.99,165652.0,67.2819,67.4158,66.7557,66.9566,165652.0
2018-02-05 09:50:00,70.01,70.39,69.56,70.37,169799.0,66.9757,67.3393,66.5452,67.3201,169799.0
2018-02-05 10:00:00,70.42,70.88,70.14,70.88,173810.0,67.368,67.808,67.1001,67.808,173810.0
2018-02-05 10:10:00,70.86,71.42,70.8,70.99,183035.0,67.7889,68.3246,67.7315,67.9133,183035.0
2018-02-05 10:20:00,70.92,71.51,70.77,71.4,158949.0,67.8463,68.4107,67.7028,68.3055,158949.0
2018-02-05 10:30:00,71.38,71.39,70.34,70.46,120435.0,68.2864,68.2959,67.2914,67.4062,120435.0
2018-02-05 10:40:00,70.45,71.15,70.4,70.98,62387.0,67.3967,68.0663,67.3488,67.9037,62387.0
2018-02-05 10:50:00,70.93,71.12,70.67,70.99,108879.0,67.8559,68.0376,67.6071,67.9133,108879.0
2018-02-05 11:00:00,70.96,71.12,70.58,70.72,69239.0,67.8846,68.0376,67.521,67.655,69239.0
2018-02-05 11:10:00,70.7,70.86,70.41,70.41,31606.0,67.6358,67.7889,67.3584,67.3584,31606.0
2018-02-05 11:20:00,70.48,70.8,70.32,70.5,59297.0,67.4254,67.7315,67.2723,67.4445,59297.0
2018-02-05 11:30:00,70.45,70.47,70.13,70.3,93421.0,67.3967,67.4158,67.0905,67.2532,93421.0
2018-02-05 11:40:00,70.33,70.39,70.06,70.06,64508.0,67.2819,67.3393,67.0236,67.0236,64508.0
2018-02-05 11:50:00,70.05,70.44,70.05,70.4,33961.0,67.014,67.3871,67.014,67.3488,33961.0
2018-02-05 12:00:00,70.4,70.43,70.01,70.05,33678.0,67.3488,67.3775,66.9757,67.014,33678.0
2018-02-05 12:10:00,70.04,70.18,69.53,69.56,94302.0,67.0044,67.1384,66.5165,66.5452,94302.0
2018-02-05 12:20:00,69.56,69.76,69.28,69.67,239992.0,66.5452,66.7366,66.2774,66.6505,239992.0
2018-02-05 12:30:00,69.56,70.0,69.56,69.7,63045.0,66.5452,66.9662,66.5452,66.6792,63045.0
2018-02-05 12:40:00,69.71,69.99,69.62,69.86,28394.0,66.6887,66.9566,66.6026,66.8322,28394.0
2018-02-05 12:50:00,69.84,69.94,69.35,69.37,50192.0,66.8131,66.9088,66.3444,66.3635,50192.0
2018-02-05 13:00:00,69.35,69.35,68.62,68.62,174352.0,66.3444,66.3444,65.646,65.646,174352.0
2018-02-05 13:10:00,68.67,68.87,68.32,68.36,169734.0,65.6938,65.8852,65.359,65.3973,169734.0
2018-02-05 13:20:00,68.34,68.64,67.92,68.3,133164.0,65.3781,65.6651,64.9763,65.3399,133164.0
2018-02-05 13:30:00,68.41,68.69,68.14,68.14,81101.0,65.4451,65.713,65.1868,65.1868,81101.0
2018-02-05 13:40:00,68.27,68.58,68.17,68.5,59970.0,65.3112,65.6077,65.2155,65.5312,59970.0
2018-02-05 13:50:00,68.5,69.26,68.5,69.24,99225.0,65.5312,66.2583,65.5312,66.2391,99225.0
2018-02-05 14:00:00,69.29,69.3,68.61,68.73,53112.0,66.287,66.2965,65.6364,65.7512,53112.0
2018-02-05 14:10:00,68.7,68.96,68.36,68.45,61506.0,65.7225,65.9713,65.3973,65.4834,61506.0
2018-02-05 14:20:00,68.44,68.53,68.01,68.2,110194.0,65.4738,65.5599,65.0624,65.2442,110194.0
2018-02-05 14:30:00,68.14,68.15,67.6,67.67,133886.0,65.1868,65.1964,64.6702,64.7372,133886.0
2018-02-05 14:40:00,67.69,67.89,67.11,67.23,149468.0,64.7563,64.9476,64.2014,64.3162,149468.0
2018-02-05 14:50:00,67.18,67.27,66.44,66.5,291789.0,64.2684,64.3545,63.5605,63.6179,291789.0
2018-02-05 15:00:00,66.48,66.7,64.32,64.45,341019.0,63.5987,63.8092,61.5324,61.6567,341019.0
2018-02-05 15:10:00,64.33,66.98,63.89,65.92,471952.0,61.5419,64.0771,61.121,63.063,471952.0
2018-02-05 15:20:00,65.9,67.17,65.45,66.99,206224.0,63.0439,64.2588,62.6134,64.0866,206224.0
2018-02-05 15:30:00,67.0,67.39,66.2,66.23,217405.0,64.0962,64.4693,63.3309,63.3596,217405.0
2018-02-05 15:40:00,66.21,66.21,64.75,64.75,243538.0,63.3404,63.3404,61.9437,61.9437,243538.0
2018-02-05 15:50:00,64.8,64.89,63.5,63.51,473468.0,61.9915,62.0776,60.7479,60.7575,473468.0
2018-02-06 09:30:00,60.55,63.38,58.75,63.36,1104677.0,57.9257,60.6331,56.2038,60.614,1104677.0
2018-02-06 09:40:00,63.38,64.53,62.88,64.3,501135.0,60.6331,61.7333,60.1548,61.5132,501135.0
2018-02-06 09:50:00,64.26,65.36,64.04,64.47,349796.0,61.475,62.5273,61.2645,61.6759,349796.0
2018-02-06 10:00:00,64.57,65.75,64.54,65.01,207036.0,61.7715,62.9004,61.7428,62.1924,207036.0
2018-02-06 10:10:00,65.1,65.57,63.31,63.92,191286.0,62.2785,62.7282,60.5661,61.1497,191286.0
2018-02-06 10:20:00,63.98,64.55,63.31,63.48,111552.0,61.2071,61.7524,60.5661,60.7288,111552.0
2018-02-06 10:30:00,63.45,63.83,62.01,62.37,131368.0,60.7001,61.0636,59.3225,59.6669,131368.0
2018-02-06 10:40:00,62.41,63.53,62.28,63.28,143221.0,59.7051,60.7766,59.5808,60.5374,143221.0
2018-02-06 10:50:00,63.38,64.03,62.8,62.88,99777.0,60.6331,61.2549,60.0782,60.1548,99777.0
2018-02-06 11:00:00,62.89,63.16,62.3,62.71,162598.0,60.1643,60.4226,59.5999,59.9921,162598.0
2018-02-06 11:10:00,62.58,62.89,62.2,62.75,90499.0,59.8678,60.1643,59.5042,60.0304,90499.0
2018-02-06 11:20:00,62.73,62.86,62.06,62.24,67203.0,60.0113,60.1356,59.3703,59.5425,67203.0
2018-02-06 11:30:00,62.22,62.26,61.44,62.04,97816.0,59.5234,59.5616,58.7772,59.3512,97816.0
2018-02-06 11:40:00,62.11,62.62,62.02,62.56,97747.0,59.4181,59.906,59.332,59.8486,97747.0
2018-02-06 11:50:00,62.61,63.27,62.6,62.86,103021.0,59.8965,60.5279,59.8869,60.1356,103021.0
2018-02-06 12:00:00,62.96,63.59,62.88,63.47,43390.0,60.2313,60.834,60.1548,60.7192,43390.0
2018-02-06 12:10:00,63.38,64.05,63.04,63.58,111479.0,60.6331,61.2741,60.3078,60.8244,111479.0
2018-02-06 12:20:00,63.59,64.6,63.33,64.57,84216.0,60.834,61.8002,60.5853,61.7715,84216.0
2018-02-06 12:30:00,64.6,64.86,63.68,64.86,100076.0,61.8002,62.0489,60.9201,62.0489,100076.0
2018-02-06 12:40:00,64.9,64.9,63.68,63.84,65830.0,62.0872,62.0872,60.9201,61.0732,65830.0
2018-02-06 12:50:00,63.82,64.01,63.35,63.87,72508.0,61.054,61.2358,60.6044,61.1019,72508.0
2018-02-06 13:00:00,63.95,63.95,63.1,63.19,69415.0,61.1784,61.1784,60.3652,60.4513,69415.0
2018-02-06 13:10:00,63.09,63.79,62.94,63.78,83585.0,60.3557,61.0253,60.2122,61.0158,83585.0
2018-02-06 13:20:00,63.75,63.93,63.28,63.45,61321.0,60.9871,61.1593,60.5374,60.7001,61321.0
2018-02-06 13:30:00,63.38,63.48,62.81,63.41,73688.0,60.6331,60.7288,60.0878,60.6618,73688.0
2018-02-06 13:40:00,63.42,63.42,62.9,63.01,50325.0,60.6714,60.6714,60.1739,60.2791,50325.0
2018-02-06 13:50:00,62.97,63.03,62.63,62.79,43939.0,60.2409,60.2983,59.9156,60.0687,43939.0
2018-02-06 14:00:00,62.75,63.04,62.7,62.7,22409.0,60.0304,60.3078,59.9826,59.9826,22409.0
2018-02-06 14:10:00,62.7,63.48,62.7,62.99,51503.0,59.9826,60.7288,59.9826,60.26,51503.0
2018-02-06 14:20:00,62.95,63.29,62.8,63.19,29371.0,60.2217,60.547,60.0782,60.4513,29371.0
2018-02-06 14:30:00,63.19,63.99,63.11,63.67,61360.0,60.4513,61.2167,60.3748,60.9105,61360.0
2018-02-06 14:40:00,63.71,64.43,63.69,64.42,188517.0,60.9488,61.6376,60.9297,61.628,188517.0
2018-02-06 14:50:00,64.36,65.1,64.21,65.01,172526.0,61.5706,62.2785,61.4271,62.1924,172526.0
2018-02-06 15:00:00,65.04,66.25,65.02,66.22,208126.0,62.2211,63.3787,62.202,63.35,208126.0
2018-02-06 15:10:00,66.2,66.23,64.93,65.07,173702.0,63.3309,63.3596,62.1159,62.2498,173702.0
2018-02-06 15:20:00,65.1,65.8,65.02,65.65,123461.0,62.2785,62.9482,62.202,62.8047,123461.0
2018-02-06 15:30:00,65.7,66.25,65.19,66.2,235180.0,62.8525,63.3787,62.3646,63.3309,235180.0
2018-02-06 15:40:00,66.22,66.5,65.4,65.42,143139.0,63.35,63.6179,62.5655,62.5847,143139.0
2018-02-06 15:50:00,65.46,65.66,64.84,65.66,199692.0,62.6229,62.8143,62.0298,62.8143,199692.0
2018-02-07 09:30:00,65.55,66.44,64.22,66.0,462570.0,62.709,63.5605,61.4367,63.1395,462570.0
2018-02-07 09:40:00,66.09,66.87,65.3,65.36,246187.0,63.2256,63.9718,62.4699,62.5273,246187.0
2018-02-07 09:50:00,65.3,66.25,65.1,65.96,160495.0,62.4699,63.3787,62.2785,63.1013,160495.0
2018-02-07 10:00:00,65.86,66.54,65.51,66.35,149631.0,63.0056,63.6561,62.6708,63.4744,149631.0
2018-02-07 10:10:00,66.39,66.72,65.97,66.27,111683.0,63.5126,63.8283,63.1108,63.3978,111683.0
2018-02-07 10:20:00,66.22,66.22,65.53,65.58,102363.0,63.35,63.35,62.6899,62.7377,102363.0
2018-02-07 10:30:00,65.55,65.85,65.22,65.84,109071.0,62.709,62.996,62.3933,62.9865,109071.0
2018-02-07 10:40:00,65.8,66.48,65.53,66.48,61649.0,62.9482,63.5987,62.6899,63.5987,61649.0
2018-02-07 10:50:00,66.5,66.75,66.26,66.52,77468.0,63.6179,63.857,63.3883,63.637,77468.0
2018-02-07 11:00:00,66.53,66.82,66.33,66.77,67071.0,63.6466,63.924,63.4552,63.8762,67071.0
2018-02-07 11:10:00,66.71,67.08,66.4,66.41,107705.0,63.8188,64.1727,63.5222,63.5318,107705.0
2018-02-07 11:20:00,66.38,66.46,65.97,65.97,79781.0,63.5031,63.5796,63.1108,63.1108,79781.0
2018-02-07 11:30:00,65.95,66.08,65.8,66.0,81423.0,63.0917,63.2161,62.9482,63.1395,81423.0
2018-02-07 11:40:00,65.99,66.22,65.84,65.92,25806.0,63.13,63.35,62.9865,63.063,25806.0
2018-02-07 11:50:00,65.93,66.33,65.86,66.29,45080.0,63.0726,63.4552,63.0056,63.417,45080.0
2018-02-07 12:00:00,66.26,66.52,66.25,66.47,28305.0,63.3883,63.637,63.3787,63.5892,28305.0
2018-02-07 12:10:00,66.41,66.68,66.38,66.64,38190.0,63.5318,63.7901,63.5031,63.7518,38190.0
2018-02-07 12:20:00,66.67,66.85,66.38,66.85,59954.0,63.7805,63.9527,63.5031,63.9527,59954.0
2018-02-07 12:30:00,66.85,66.91,66.25,66.35,48205.0,63.9527,64.0101,63.3787,63.4744,48205.0
2018-02-07 12:40:00,66.36,66.91,66.28,66.32,46476.0,63.4839,64.0101,63.4074,63.4457,46476.0
2018-02-07 12:50:00,66.17,66.38,65.99,66.02,76301.0,63.3022,63.5031,63.13,63.1587,76301.0
2018-02-07 13:00:00,66.11,66.26,65.37,65.83,156288.0,63.2448,63.3883,62.5368,62.9769,156288.0
2018-02-07 13:10:00,65.83,65.94,65.2,65.87,93404.0,62.9769,63.0821,62.3742,63.0152,93404.0
2018-02-07 13:20:00,65.88,65.88,65.14,65.64,62199.0,63.0247,63.0247,62.3168,62.7951,62199.0
2018-02-07 13:30:00,65.6,66.3,65.41,66.04,34444.0,62.7569,63.4265,62.5751,63.1778,34444.0
2018-02-07 13:40:00,66.17,66.47,66.06,66.06,21931.0,63.3022,63.5892,63.1969,63.1969,21931.0
2018-02-07 13:50:00,66.1,66.2,65.67,66.2,21442.0,63.2352,63.3309,62.8238,63.3309,21442.0
2018-02-07 14:00:00,66.2,66.2,65.59,65.79,70356.0,63.3309,63.3309,62.7473,62.9386,70356.0
2018-02-07 14:10:00,65.84,66.33,65.84,66.31,81303.0,62.9865,63.4552,62.9865,63.4361,81303.0
2018-02-07 14:20:00,66.32,66.65,66.3,66.65,54704.0,63.4457,63.7614,63.4265,63.7614,54704.0
2018-02-07 14:30:00,66.62,66.73,66.39,66.41,50353.0,63.7327,63.8379,63.5126,63.5318,50353.0
2018-02-07 14:40:00,66.37,66.4,65.62,65.68,130730.0,63.4935,63.5222,62.776,62.8334,130730.0
2018-02-07 14:50:00,65.6,65.89,65.18,65.88,125722.0,62.7569,63.0343,62.3551,63.0247,125722.0
2018-02-07 15:00:00,65.88,66.3,65.88,66.06,58752.0,63.0247,63.4265,63.0247,63.1969,58752.0
2018-02-07 15:10:00,66.05,66.5,66.03,66.3,47973.0,63.1874,63.6179,63.1682,63.4265,47973.0
2018-02-07 15:20:00,66.26,66.82,66.26,66.66,70215.0,63.3883,63.924,63.3883,63.7709,70215.0
2018-02-07 15:30:00,66.66,67.03,66.46,66.78,111049.0,63.7709,64.1249,63.5796,63.8857,111049.0
2018-02-07 15:40:00,66.76,66.91,65.91,66.05,99797.0,63.8666,64.0101,63.0534,63.1874,99797.0
2018-02-07 15:50:00,66.02,66.23,65.69,65.74,188054.0,63.1587,63.3596,62.843,62.8908,188054.0
2018-02-08 09:30:00,65.99,66.04,65.25,65.58,235153.0,63.13,63.1778,62.422,62.7377,235153.0
2018-02-08 09:40:00,65.55,65.55,64.42,64.96,164099.0,62.709,62.709,61.628,62.1446,164099.0
2018-02-08 09:50:00,64.9,65.96,64.62,65.35,138898.0,62.0872,63.1013,61.8194,62.5177,138898.0
2018-02-08 10:00:00,65.34,65.77,64.94,65.73,62823.0,62.5081,62.9195,62.1255,62.8812,62823.0
2018-02-08 10:10:00,65.53,65.57,64.74,64.74,58307.0,62.6899,62.7282,61.9341,61.9341,58307.0
2018-02-08 10:20:00,64.78,64.95,64.5,64.74,69098.0,61.9724,62.135,61.7046,61.9341,69098.0
2018-02-08 10:30:00,64.73,65.15,64.4,64.85,77488.0,61.9246,62.3264,61.6089,62.0394,77488.0
2018-02-08 10:40:00,64.86,65.0,64.28,64.33,63531.0,62.0489,62.1829,61.4941,61.5419,63531.0
2018-02-08 10:50:00,64.28,64.31,63.63,63.94,154770.0,61.4941,61.5228,60.8723,61.1688,154770.0
2018-02-08 11:00:00,63.85,64.38,63.69,64.0,112565.0,61.0827,61.5898,60.9297,61.2262,112565.0
2018-02-08 11:10:00,63.94,64.18,63.52,63.59,71202.0,61.1688,61.3984,60.767,60.834,71202.0
2018-02-08 11:20:00,63.67,63.77,63.02,63.22,81220.0,60.9105,61.0062,60.2887,60.48,81220.0
2018-02-08 11:30:00,63.21,64.05,63.04,63.8,74033.0,60.4705,61.2741,60.3078,61.0349,74033.0
2018-02-08 11:40:00,63.91,63.94,63.2,63.47,56013.0,61.1401,61.1688,60.4609,60.7192,56013.0
2018-02-08 11:50:00,63.61,64.3,63.61,63.66,88334.0,60.8531,61.5132,60.8531,60.901,88334.0
2018-02-08 12:00:00,63.73,63.9,63.44,63.44,34096.0,60.9679,61.1306,60.6905,60.6905,34096.0
2018-02-08 12:10:00,63.4,63.72,63.26,63.35,24012.0,60.6522,60.9584,60.5183,60.6044,24012.0
2018-02-08 12:20:00,63.29,63.29,62.38,62.8,142964.0,60.547,60.547,59.6764,60.0782,142964.0
2018-02-08 12:30:00,62.79,63.01,62.27,62.46,308661.0,60.0687,60.2791,59.5712,59.753,308661.0
2018-02-08 12:40:00,62.65,63.16,62.12,62.26,82830.0,59.9347,60.4226,59.4277,59.5616,82830.0
2018-02-08 12:50:00,62.24,62.34,61.48,62.09,202829.0,59.5425,59.6382,58.8154,59.399,202829.0
2018-02-08 13:00:00,62.07,62.5,61.7,62.46,94185.0,59.3799,59.7912,59.0259,59.753,94185.0
2018-02-08 13:10:00,62.3,63.2,62.23,63.04,79568.0,59.5999,60.4609,59.5329,60.3078,79568.0
2018-02-08 13:20:00,63.04,63.34,62.41,62.41,64002.0,60.3078,60.5948,59.7051,59.7051,64002.0
2018-02-08 13:30:00,62.4,63.55,62.4,63.55,85543.0,59.6956,60.7957,59.6956,60.7957,85543.0
2018-02-08 13:40:00,63.62,64.04,63.42,63.42,80616.0,60.8627,61.2645,60.6714,60.6714,80616.0
2018-02-08 13:50:00,63.38,63.89,63.12,63.53,52671.0,60.6331,61.121,60.3844,60.7766,52671.0
2018-02-08 14:00:00,63.44,63.54,62.61,63.02,61970.0,60.6905,60.7862,59.8965,60.2887,61970.0
2018-02-08 14:10:00,63.09,63.52,62.97,63.23,43324.0,60.3557,60.767,60.2409,60.4896,43324.0
2018-02-08 14:20:00,63.37,63.46,62.55,62.57,38857.0,60.6235,60.7096,59.8391,59.8582,38857.0
2018-02-08 14:30:00,62.59,63.09,62.37,63.05,29127.0,59.8773,60.3557,59.6669,60.3174,29127.0
2018-02-08 14:40:00,63.07,63.2,62.73,62.8,48177.0,60.3365,60.4609,60.0113,60.0782,48177.0
2018-02-08 14:50:00,62.88,62.88,62.06,62.52,60812.0,60.1548,60.1548,59.3703,59.8104,60812.0
2018-02-08 15:00:00,62.53,62.75,62.18,62.3,101296.0,59.8199,60.0304,59.4851,59.5999,101296.0
2018-02-08 15:10:00,62.2,62.42,61.99,62.09,91549.0,59.5042,59.7147,59.3033,59.399,91549.0
2018-02-08 15:20:00,62.1,62.7,61.96,62.18,198884.0,59.4086,59.9826,59.2746,59.4851,198884.0
2018-02-08 15:30:00,62.16,62.47,61.34,61.34,152621.0,59.466,59.7625,58.6815,58.6815,152621.0
2018-02-08 15:40:00,61.32,61.86,61.02,61.07,238254.0,58.6624,59.179,58.3754,58.4232,238254.0
2018-02-08 15:50:00,61.04,61.12,60.0,60.0,435501.0,58.3945,58.471,57.3996,57.3996,435501.0
2018-02-09 09:30:00,61.7,62.21,60.9,60.9,346708.0,59.0259,59.5138,58.2606,58.2606,346708.0
2018-02-09 09:40:00,60.91,61.85,60.7,61.36,202370.0,58.2701,59.1694,58.0692,58.7006,202370.0
2018-02-09 09:50:00,61.35,62.05,61.2,61.55,138695.0,58.6911,59.3607,58.5476,58.8824,138695.0
2018-02-09 10:00:00,61.66,61.82,60.79,61.17,122205.0,58.9876,59.1407,58.1553,58.5189,122205.0
2018-02-09 10:10:00,61.16,61.24,60.53,60.95,135762.0,58.5093,58.5858,57.9066,58.3084,135762.0
2018-02-09 10:20:00,60.98,61.26,60.64,60.86,70135.0,58.3371,58.605,58.0118,58.2223,70135.0
2018-02-09 10:30:00,60.86,60.96,60.25,60.27,98978.0,58.2223,58.318,57.6387,57.6579,98978.0
2018-02-09 10:40:00,60.25,60.25,58.81,59.15,315597.0,57.6387,57.6387,56.2612,56.5864,315597.0
2018-02-09 10:50:00,59.17,60.22,59.01,59.9,274567.0,56.6056,57.61,56.4525,57.3039,274567.0
2018-02-09 11:00:00,59.91,60.79,59.82,59.89,239202.0,57.3135,58.1553,57.2274,57.2944,239202.0
2018-02-09 11:10:00,59.85,60.18,59.35,59.7,114860.0,57.2561,57.5718,56.7778,57.1126,114860.0
2018-02-09 11:20:00,59.69,59.93,59.33,59.64,64042.0,57.103,57.3326,56.7586,57.0552,64042.0
2018-02-09 11:30:00,59.62,60.12,59.47,59.74,89962.0,57.0361,57.5144,56.8926,57.1509,89962.0
2018-02-09 11:40:00,59.68,59.77,59.22,59.23,43573.0,57.0935,57.1796,56.6534,56.663,43573.0
2018-02-09 11:50:00,59.3,59.39,58.79,58.9,87190.0,56.7299,56.816,56.242,56.3473,87190.0
2018-02-09 12:00:00,58.84,58.98,57.66,57.74,157334.0,56.2899,56.4238,55.161,55.2375,157334.0
2018-02-09 12:10:00,57.7,58.3,57.6,57.61,97536.0,55.1993,55.7733,55.1036,55.1132,97536.0
2018-02-09 12:20:00,57.57,58.3,57.34,57.37,167269.0,55.0749,55.7733,54.8549,54.8836,167269.0
2018-02-09 12:30:00,57.4,57.79,57.18,57.18,143670.0,54.9123,55.2854,54.7018,54.7018,143670.0
2018-02-09 12:40:00,57.14,57.27,56.43,56.43,238928.0,54.6635,54.7879,53.9843,53.9843,238928.0
2018-02-09 12:50:00,56.43,58.08,56.37,57.99,136392.0,53.9843,55.5628,53.9269,55.4767,136392.0
2018-02-09 13:00:00,58.04,58.04,57.12,57.18,80187.0,55.5245,55.5245,54.6444,54.7018,80187.0
2018-02-09 13:10:00,57.14,57.41,56.81,57.4,71991.0,54.6635,54.9218,54.3478,54.9123,71991.0
2018-02-09 13:20:00,57.43,57.59,56.72,56.9,68319.0,54.941,55.094,54.2617,54.4339,68319.0
2018-02-09 13:30:00,56.88,57.29,56.61,56.7,53084.0,54.4148,54.807,54.1565,54.2426,53084.0
2018-02-09 13:40:00,56.69,57.94,56.69,57.93,118452.0,54.233,55.4289,54.233,55.4193,118452.0
2018-02-09 13:50:00,57.95,59.11,57.91,58.8,233401.0,55.4384,56.5482,55.4002,56.2516,233401.0
2018-02-09 14:00:00,58.75,60.2,58.75,60.13,215899.0,56.2038,57.5909,56.2038,57.5239,215899.0
2018-02-09 14:10:00,60.14,60.96,59.98,60.68,266308.0,57.5335,58.318,57.3804,58.0501,266308.0
2018-02-09 14:20:00,60.78,61.63,60.46,60.56,381209.0,58.1458,58.9589,57.8396,57.9353,381209.0
2018-02-09 14:30:00,60.56,60.76,60.0,60.68,128114.0,57.9353,58.1266,57.3996,58.0501,128114.0
2018-02-09 14:40:00,60.7,61.0,60.39,60.64,76844.0,58.0692,58.3562,57.7727,58.0118,76844.0
2018-02-09 14:50:00,60.63,61.15,60.22,60.24,93872.0,58.0023,58.4997,57.61,57.6292,93872.0
2018-02-09 15:00:00,60.21,60.35,59.54,59.82,426328.0,57.6005,57.7344,56.9595,57.2274,426328.0
2018-02-09 15:10:00,59.78,60.56,59.57,60.38,105427.0,57.1891,57.9353,56.9882,57.7631,105427.0
2018-02-09 15:20:00,60.48,60.77,60.15,60.54,96648.0,57.8588,58.1362,57.5431,57.9162,96648.0
2018-02-09 15:30:00,60.56,61.14,60.53,60.85,121473.0,57.9353,58.4902,57.9066,58.2127,121473.0
2018-02-09 15:40:00,61.0,62.77,60.88,62.54,304200.0,58.3562,60.0495,58.2414,59.8295,304200.0
2018-02-09 15:50:00,62.56,63.0,61.3,61.54,383910.0,59.8486,60.2696,58.6432,58.8728,383910.0
2018-02-12 09:30:00,61.81,62.8,61.7,62.07,298877.0,59.1311,60.0782,59.0259,59.3799,298877.0
2018-02-12 09:40:00,62.14,62.43,61.65,61.73,123991.0,59.4468,59.7243,58.9781,59.0546,123991.0
2018-02-12 09:50:00,61.69,62.07,61.37,61.47,171771.0,59.0163,59.3799,58.7102,58.8059,171771.0
2018-02-12 10:00:00,61.48,61.93,60.85,60.85,133379.0,58.8154,59.2459,58.2127,58.2127,133379.0
2018-02-12 10:10:00,60.83,61.16,60.07,60.08,142900.0,58.1936,58.5093,57.4665,57.4761,142900.0
2018-02-12 10:20:00,60.1,60.99,60.01,60.9,187847.0,57.4952,58.3467,57.4091,58.2606,187847.0
2018-02-12 10:30:00,60.94,61.45,60.44,60.9,115362.0,58.2988,58.7867,57.8205,58.2606,115362.0
2018-02-12 10:40:00,60.92,61.41,60.61,61.4,102747.0,58.2797,58.7485,57.9831,58.7389,102747.0
2018-02-12 10:50:00,61.39,61.5,60.75,61.32,40115.0,58.7293,58.8346,58.1171,58.6624,40115.0
2018-02-12 11:00:00,61.31,61.42,60.63,60.97,89835.0,58.6528,58.758,58.0023,58.3275,89835.0
2018-02-12 11:10:00,60.99,61.61,60.8,61.54,95995.0,58.3467,58.9398,58.1649,58.8728,95995.0
2018-02-12 11:20:00,61.6,61.81,61.38,61.65,71492.0,58.9302,59.1311,58.7198,58.9781,71492.0
2018-02-12 11:30:00,61.55,61.9,61.32,61.9,238706.0,58.8824,59.2172,58.6624,59.2172,238706.0
2018-02-12 11:40:00,61.93,62.27,61.83,62.26,96312.0,59.2459,59.5712,59.1503,59.5616,96312.0
2018-02-12 11:50:00,62.27,62.91,62.12,62.91,153268.0,59.5712,60.1835,59.4277,60.1835,153268.0
2018-02-12 12:00:00,62.93,63.0,62.5,62.81,112220.0,60.2026,60.2696,59.7912,60.0878,112220.0
2018-02-12 12:10:00,62.87,63.42,62.84,63.23,151459.0,60.1452,60.6714,60.1165,60.4896,151459.0
2018-02-12 12:20:00,63.25,63.27,62.73,63.07,65043.0,60.5087,60.5279,60.0113,60.3365,65043.0
2018-02-12 12:30:00,63.06,63.07,62.64,62.94,66055.0,60.327,60.3365,59.9252,60.2122,66055.0
2018-02-12 12:40:00,62.95,63.02,62.7,62.84,54405.0,60.2217,60.2887,59.9826,60.1165,54405.0
2018-02-12 12:50:00,62.88,63.26,62.72,62.74,101443.0,60.1548,60.5183,60.0017,60.0208,101443.0
2018-02-12 13:00:00,62.86,62.93,62.48,62.58,76367.0,60.1356,60.2026,59.7721,59.8678,76367.0
2018-02-12 13:10:00,62.64,63.0,62.61,62.8,33866.0,59.9252,60.2696,59.8965,60.0782,33866.0
2018-02-12 13:20:00,62.81,63.29,62.69,63.29,51108.0,60.0878,60.547,59.973,60.547,51108.0
2018-02-12 13:30:00,63.28,63.33,63.05,63.28,25066.0,60.5374,60.5853,60.3174,60.5374,25066.0
2018-02-12 13:40:00,63.28,63.42,63.19,63.39,46308.0,60.5374,60.6714,60.4513,60.6427,46308.0
2018-02-12 13:50:00,63.37,64.13,63.37,63.79,128862.0,60.6235,61.3506,60.6235,61.0253,128862.0
2018-02-12 14:00:00,63.78,63.87,63.61,63.7,63164.0,61.0158,61.1019,60.8531,60.9392,63164.0
2018-02-12 14:10:00,63.68,63.73,63.39,63.51,44837.0,60.9201,60.9679,60.6427,60.7575,44837.0
2018-02-12 14:20:00,63.57,64.16,63.56,64.11,83291.0,60.8149,61.3793,60.8053,61.3315,83291.0
2018-02-12 14:30:00,64.12,64.23,63.95,64.04,49014.0,61.341,61.4463,61.1784,61.2645,49014.0
2018-02-12 14:40:00,64.07,64.24,63.54,63.65,92562.0,61.2932,61.4558,60.7862,60.8914,92562.0
2018-02-12 14:50:00,63.56,63.76,63.36,63.59,69301.0,60.8053,60.9966,60.614,60.834,69301.0
2018-02-12 15:00:00,63.62,63.9,63.55,63.83,54125.0,60.8627,61.1306,60.7957,61.0636,54125.0
2018-02-12 15:10:00,63.82,64.28,63.68,64.05,88511.0,61.054,61.4941,60.9201,61.2741,88511.0
2018-02-12 15:20:00,64.05,64.13,63.74,63.92,75210.0,61.2741,61.3506,60.9775,61.1497,75210.0
2018-02-12 15:30:00,63.9,64.06,63.41,63.63,68822.0,61.1306,61.2836,60.6618,60.8723,68822.0
2018-02-12 15:40:00,63.75,63.89,62.7,62.83,153720.0,60.9871,61.121,59.9826,60.1069,153720.0
2018-02-12 15:50:00,62.83,63.58,62.83,63.31,135825.0,60.1069,60.8244,60.1069,60.5661,135825.0
2018-02-13 09:30:00,62.34,62.95,61.79,62.7,367556.0,59.6382,60.2217,59.112,59.9826,367556.0
2018-02-13 09:40:00,62.7,63.2,62.29,62.29,199254.0,59.9826,60.4609,59.5903,59.5903,199254.0
2018-02-13 09:50:00,62.29,62.7,61.92,62.21,140913.0,59.5903,59.9826,59.2364,59.5138,140913.0
2018-02-13 10:00:00,62.23,62.53,61.95,62.24,105860.0,59.5329,59.8199,59.2651,59.5425,105860.0
2018-02-13 10:10:00,62.28,62.55,62.04,62.42,70342.0,59.5808,59.8391,59.3512,59.7147,70342.0
2018-02-13 10:20:00,62.41,63.07,62.38,62.75,80355.0,59.7051,60.3365,59.6764,60.0304,80355.0
2018-02-13 10:30:00,62.66,62.94,62.44,62.92,50558.0,59.9443,60.2122,59.7338,60.193,50558.0
2018-02-13 10:40:00,62.99,63.37,62.75,63.36,68948.0,60.26,60.6235,60.0304,60.614,68948.0
2018-02-13 10:50:00,63.37,63.5,63.19,63.23,28186.0,60.6235,60.7479,60.4513,60.4896,28186.0
2018-02-13 11:00:00,63.18,63.18,62.55,62.76,32060.0,60.4418,60.4418,59.8391,60.04,32060.0
2018-02-13 11:10:00,62.79,63.02,62.67,62.97,8562.0,60.0687,60.2887,59.9539,60.2409,8562.0
2018-02-13 11:20:00,63.0,63.18,62.76,62.82,35925.0,60.2696,60.4418,60.04,60.0974,35925.0
2018-02-13 11:30:00,62.77,63.0,62.61,62.78,22983.0,60.0495,60.2696,59.8965,60.0591,22983.0
2018-02-13 11:40:00,62.79,63.23,62.75,63.23,22503.0,60.0687,60.4896,60.0304,60.4896,22503.0
2018-02-13 11:50:00,63.18,63.19,62.78,62.94,28769.0,60.4418,60.4513,60.0591,60.2122,28769.0
2018-02-13 12:00:00,62.81,62.9,62.58,62.6,17431.0,60.0878,60.1739,59.8678,59.8869,17431.0
2018-02-13 12:10:00,62.66,63.05,62.66,62.87,18846.0,59.9443,60.3174,59.9443,60.1452,18846.0
2018-02-13 12:20:00,62.81,62.95,62.65,62.77,9954.0,60.0878,60.2217,59.9347,60.0495,9954.0
2018-02-13 12:30:00,62.65,62.74,62.45,62.61,26746.0,59.9347,60.0208,59.7434,59.8965,26746.0
2018-02-13 12:40:00,62.63,62.81,62.61,62.76,6548.0,59.9156,60.0878,59.8965,60.04,6548.0
2018-02-13 12:50:00,62.88,62.92,62.68,62.72,41334.0,60.1548,60.193,59.9634,60.0017,41334.0
2018-02-13 13:00:00,62.68,62.86,62.68,62.85,28810.0,59.9634,60.1356,59.9634,60.1261,28810.0
2018-02-13 13:10:00,62.79,63.21,62.7,63.19,85877.0,60.0687,60.4705,59.9826,60.4513,85877.0
2018-02-13 13:20:00,63.18,63.41,63.15,63.21,65969.0,60.4418,60.6618,60.4131,60.4705,65969.0
2018-02-13 13:30:00,63.19,63.48,63.05,63.48,30344.0,60.4513,60.7288,60.3174,60.7288,30344.0
2018-02-13 13:40:00,63.45,63.46,63.23,63.32,22989.0,60.7001,60.7096,60.4896,60.5757,22989.0
2018-02-13 13:50:00,63.31,63.35,63.08,63.08,40504.0,60.5661,60.6044,60.3461,60.3461,40504.0
2018-02-13 14:00:00,63.15,63.59,63.12,63.56,54434.0,60.4131,60.834,60.3844,60.8053,54434.0
2018-02-13 14:10:00,63.52,63.78,63.5,63.64,62751.0,60.767,61.0158,60.7479,60.8818,62751.0
2018-02-13 14:20:00,63.61,63.65,63.42,63.43,32250.0,60.8531,60.8914,60.6714,60.6809,32250.0
2018-02-13 14:30:00,63.42,63.5,63.17,63.35,74256.0,60.6714,60.7479,60.4322,60.6044,74256.0
2018-02-13 14:40:00,63.34,63.46,63.22,63.46,14904.0,60.5948,60.7096,60.48,60.7096,14904.0
2018-02-13 14:50:00,63.5,63.79,63.49,63.59,51014.0,60.7479,61.0253,60.7383,60.834,51014.0
2018-02-13 15:00:00,63.59,63.59,63.34,63.49,41384.0,60.834,60.834,60.5948,60.7383,41384.0
2018-02-13 15:10:00,63.44,63.75,63.29,63.69,40172.0,60.6905,60.9871,60.547,60.9297,40172.0
2018-02-13 15:20:00,63.7,63.86,63.55,63.84,67810.0,60.9392,61.0923,60.7957,61.0732,67810.0
2018-02-13 15:30:00,63.81,64.13,63.74,64.07,62646.0,61.0445,61.3506,60.9775,61.2932,62646.0
2018-02-13 15:40:00,63.97,64.02,63.56,63.82,75261.0,61.1975,61.2454,60.8053,61.054,75261.0
2018-02-13 15:50:00,63.86,63.93,63.57,63.77,112963.0,61.0923,61.1593,60.8149,61.0062,112963.0
2018-02-14 09:30:00,62.56,63.24,62.07,62.7,368203.0,59.8486,60.4992,59.3799,59.9826,368203.0
2018-02-14 09:40:00,62.88,63.69,62.77,63.64,176718.0,60.1548,60.9297,60.0495,60.8818,176718.0
2018-02-14 09:50:00,63.67,64.23,63.54,63.8,110814.0,60.9105,61.4463,60.7862,61.0349,110814.0
2018-02-14 10:00:00,63.82,64.46,63.4,64.46,192827.0,61.054,61.6663,60.6522,61.6663,192827.0
2018-02-14 10:10:00,64.35,65.04,64.24,64.96,243318.0,61.5611,62.2211,61.4558,62.1446,243318.0
2018-02-14 10:20:00,64.94,65.29,64.84,64.94,122183.0,62.1255,62.4603,62.0298,62.1255,122183.0
2018-02-14 10:30:00,64.98,65.79,64.8,65.78,203240.0,62.1637,62.9386,61.9915,62.9291,203240.0
2018-02-14 10:40:00,65.78,65.97,65.54,65.59,215896.0,62.9291,63.1108,62.6995,62.7473,215896.0
2018-02-14 10:50:00,65.59,65.69,65.03,65.19,150378.0,62.7473,62.843,62.2116,62.3646,150378.0
2018-02-14 11:00:00,65.22,65.42,64.76,64.94,81144.0,62.3933,62.5847,61.9533,62.1255,81144.0
2018-02-14 11:10:00,64.94,65.5,64.93,65.49,74936.0,62.1255,62.6612,62.1159,62.6516,74936.0
2018-02-14 11:20:00,65.48,65.64,65.27,65.49,37801.0,62.6421,62.7951,62.4412,62.6516,37801.0
2018-02-14 11:30:00,65.52,65.62,65.17,65.56,50040.0,62.6803,62.776,62.3455,62.7186,50040.0
2018-02-14 11:40:00,65.58,65.89,65.48,65.49,38703.0,62.7377,63.0343,62.6421,62.6516,38703.0
2018-02-14 11:50:00,65.52,65.72,65.34,65.66,85040.0,62.6803,62.8717,62.5081,62.8143,85040.0
2018-02-14 12:00:00,65.75,65.95,65.64,65.67,46840.0,62.9004,63.0917,62.7951,62.8238,46840.0
2018-02-14 12:10:00,65.67,65.98,65.59,65.71,45842.0,62.8238,63.1204,62.7473,62.8621,45842.0
2018-02-14 12:20:00,65.6,65.89,65.53,65.75,47221.0,62.7569,63.0343,62.6899,62.9004,47221.0
2018-02-14 12:30:00,65.75,65.9,65.5,65.81,50455.0,62.9004,63.0439,62.6612,62.9578,50455.0
2018-02-14 12:40:00,65.84,65.88,65.47,65.47,31767.0,62.9865,63.0247,62.6325,62.6325,31767.0
2018-02-14 12:50:00,65.41,65.9,65.4,65.71,32316.0,62.5751,63.0439,62.5655,62.8621,32316.0
2018-02-14 13:00:00,65.66,65.98,65.64,65.77,37595.0,62.8143,63.1204,62.7951,62.9195,37595.0
2018-02-14 13:10:00,65.79,66.1,65.74,65.74,91316.0,62.9386,63.2352,62.8908,62.8908,91316.0
2018-02-14 13:20:00,65.77,66.25,65.68,65.77,73813.0,62.9195,63.3787,62.8334,62.9195,73813.0
2018-02-14 13:30:00,65.83,66.39,65.8,66.39,48293.0,62.9769,63.5126,62.9482,63.5126,48293.0
2018-02-14 13:40:00,66.4,66.79,66.24,66.77,92397.0,63.5222,63.8953,63.3691,63.8762,92397.0
2018-02-14 13:50:00,66.73,66.79,66.55,66.63,47279.0,63.8379,63.8953,63.6657,63.7422,47279.0
2018-02-14 14:00:00,66.65,67.0,66.65,66.75,71644.0,63.7614,64.0962,63.7614,63.857,71644.0
2018-02-14 14:10:00,66.81,67.15,66.8,67.14,112714.0,63.9144,64.2397,63.9049,64.2301,112714.0
2018-02-14 14:20:00,67.15,67.42,66.77,66.83,77170.0,64.2397,64.498,63.8762,63.9336,77170.0
2018-02-14 14:30:00,66.8,67.07,66.69,67.05,68691.0,63.9049,64.1632,63.7996,64.144,68691.0
2018-02-14 14:40:00,67.1,67.15,66.87,67.0,46643.0,64.1919,64.2397,63.9718,64.0962,46643.0
2018-02-14 14:50:00,67.03,67.13,66.83,67.0,49636.0,64.1249,64.2206,63.9336,64.0962,49636.0
2018-02-14 15:00:00,66.97,67.47,66.95,67.2,88863.0,64.0675,64.5458,64.0484,64.2875,88863.0
2018-02-14 15:10:00,67.18,67.55,67.0,67.55,91074.0,64.2684,64.6224,64.0962,64.6224,91074.0
2018-02-14 15:20:00,67.52,67.55,66.92,67.0,227940.0,64.5937,64.6224,64.0197,64.0962,227940.0
2018-02-14 15:30:00,66.97,67.04,66.71,67.02,94578.0,64.0675,64.1345,63.8188,64.1153,94578.0
2018-02-14 15:40:00,67.01,67.4,66.79,67.38,86602.0,64.1058,64.4789,63.8953,64.4597,86602.0
2018-02-14 15:50:00,67.37,67.57,67.07,67.11,119404.0,64.4502,64.6415,64.1632,64.2014,119404.0
2018-02-15 09:30:00,68.49,68.56,67.33,67.94,458157.0,65.5216,65.5886,64.4119,64.9955,458157.0
2018-02-15 09:40:00,67.9,68.08,67.65,68.04,136084.0,64.9572,65.1294,64.718,65.0911,136084.0
2018-02-15 09:50:00,68.06,68.26,67.81,68.25,140517.0,65.1103,65.3016,64.8711,65.292,140517.0
2018-02-15 10:00:00,68.26,68.33,67.79,67.88,122590.0,65.3016,65.3686,64.852,64.9381,122590.0
2018-02-15 10:10:00,67.94,67.94,67.6,67.74,110348.0,64.9955,64.9955,64.6702,64.8041,110348.0
2018-02-15 10:20:00,67.69,68.12,67.66,67.7,55064.0,64.7563,65.1677,64.7276,64.7659,55064.0
2018-02-15 10:30:00,67.68,67.8,67.52,67.55,54327.0,64.7467,64.8615,64.5937,64.6224,54327.0
2018-02-15 10:40:00,67.53,67.67,67.14,67.46,137001.0,64.6032,64.7372,64.2301,64.5363,137001.0
2018-02-15 10:50:00,67.51,67.67,66.49,66.54,306240.0,64.5841,64.7372,63.6083,63.6561,306240.0
2018-02-15 11:00:00,66.51,67.18,66.34,67.15,156102.0,63.6274,64.2684,63.4648,64.2397,156102.0
2018-02-15 11:10:00,67.11,67.53,66.98,67.14,86526.0,64.2014,64.6032,64.0771,64.2301,86526.0
2018-02-15 11:20:00,67.17,67.53,67.17,67.53,66258.0,64.2588,64.6032,64.2588,64.6032,66258.0
2018-02-15 11:30:00,67.58,67.58,66.99,67.19,66768.0,64.6511,64.6511,64.0866,64.278,66768.0
2018-02-15 11:40:00,67.22,67.58,67.22,67.56,87045.0,64.3067,64.6511,64.3067,64.6319,87045.0
2018-02-15 11:50:00,67.58,67.79,67.4,67.63,37691.0,64.6511,64.852,64.4789,64.6989,37691.0
2018-02-15 12:00:00,67.65,67.9,67.46,67.71,50283.0,64.718,64.9572,64.5363,64.7754,50283.0
2018-02-15 12:10:00,67.79,67.83,67.63,67.78,15479.0,64.852,64.8902,64.6989,64.8424,15479.0
2018-02-15 12:20:00,67.78,67.93,67.72,67.77,44127.0,64.8424,64.9859,64.785,64.8328,44127.0
2018-02-15 12:30:00,67.77,68.05,67.75,67.95,35898.0,64.8328,65.1007,64.8137,65.005,35898.0
2018-02-15 12:40:00,67.99,68.03,67.78,67.88,35431.0,65.0433,65.0816,64.8424,64.9381,35431.0
2018-02-15 12:50:00,67.94,68.11,67.89,68.11,39956.0,64.9955,65.1581,64.9476,65.1581,39956.0
2018-02-15 13:00:00,68.1,68.36,68.08,68.24,115854.0,65.1485,65.3973,65.1294,65.2825,115854.0
2018-02-15 13:10:00,68.23,68.47,68.2,68.33,52524.0,65.2729,65.5025,65.2442,65.3686,52524.0
2018-02-15 13:20:00,68.3,68.3,68.09,68.28,36896.0,65.3399,65.3399,65.139,65.3207,36896.0
2018-02-15 13:30:00,68.26,68.28,67.99,68.07,29625.0,65.3016,65.3207,65.0433,65.1198,29625.0
2018-02-15 13:40:00,68.12,68.4,68.04,68.4,24222.0,65.1677,65.4355,65.0911,65.4355,24222.0
2018-02-15 13:50:00,68.35,68.43,68.16,68.38,33945.0,65.3877,65.4642,65.2059,65.4164,33945.0
2018-02-15 14:00:00,68.38,68.65,68.35,68.57,48442.0,65.4164,65.6747,65.3877,65.5982,48442.0
2018-02-15 14:10:00,68.55,68.64,68.39,68.59,56329.0,65.579,65.6651,65.426,65.6173,56329.0
2018-02-15 14:20:00,68.6,68.97,68.51,68.88,74992.0,65.6269,65.9808,65.5408,65.8947,74992.0
2018-02-15 14:30:00,68.89,69.06,68.79,69.06,64133.0,65.9043,66.0669,65.8086,66.0669,64133.0
2018-02-15 14:40:00,69.03,69.26,69.0,69.18,73447.0,66.0382,66.2583,66.0095,66.1817,73447.0
2018-02-15 14:50:00,69.2,69.2,68.89,69.1,61080.0,66.2009,66.2009,65.9043,66.1052,61080.0
2018-02-15 15:00:00,69.12,69.35,68.98,68.98,82406.0,66.1243,66.3444,65.9904,65.9904,82406.0
2018-02-15 15:10:00,69.03,69.22,68.89,69.15,38457.0,66.0382,66.22,65.9043,66.153,38457.0
2018-02-15 15:20:00,69.16,69.27,68.96,69.04,29224.0,66.1626,66.2678,65.9713,66.0478,29224.0
2018-02-15 15:30:00,68.96,69.1,68.75,69.07,64860.0,65.9713,66.1052,65.7704,66.0765,64860.0
2018-02-15 15:40:00,69.1,69.15,68.85,68.97,62870.0,66.1052,66.153,65.866,65.9808,62870.0
2018-02-15 15:50:00,68.99,69.27,68.83,69.27,176945.0,66.0,66.2678,65.8469,66.2678,176945.0
2018-02-16 09:30:00,69.06,69.99,69.0,69.86,228081.0,66.0669,66.9566,66.0095,66.8322,228081.0
2018-02-16 09:40:00,69.82,70.15,69.36,70.06,103285.0,66.794,67.1097,66.3539,67.0236,103285.0
2018-02-16 09:50:00,70.0,70.23,69.6,69.65,76707.0,66.9662,67.1862,66.5835,66.6313,76707.0
2018-02-16 10:00:00,69.78,69.92,69.48,69.81,50837.0,66.7557,66.8896,66.4687,66.7844,50837.0
2018-02-16 10:10:00,69.85,70.08,69.5,69.91,67832.0,66.8227,67.0427,66.4879,66.8801,67832.0
2018-02-16 10:20:00,69.95,70.18,69.93,70.12,47936.0,66.9183,67.1384,66.8992,67.081,47936.0
2018-02-16 10:30:00,70.1,70.46,70.1,70.12,75803.0,67.0618,67.4062,67.0618,67.081,75803.0
2018-02-16 10:40:00,70.16,70.5,70.14,70.34,55675.0,67.1192,67.4445,67.1001,67.2914,55675.0
2018-02-16 10:50:00,70.48,70.48,70.16,70.2,28164.0,67.4254,67.4254,67.1192,67.1575,28164.0
2018-02-16 11:00:00,70.24,70.48,70.12,70.43,33320.0,67.1958,67.4254,67.081,67.3775,33320.0
2018-02-16 11:10:00,70.48,70.67,70.45,70.57,60575.0,67.4254,67.6071,67.3967,67.5115,60575.0
2018-02-16 11:20:00,70.56,70.59,70.15,70.27,70542.0,67.5019,67.5306,67.1097,67.2245,70542.0
2018-02-16 11:30:00,70.28,70.62,70.23,70.62,27819.0,67.234,67.5593,67.1862,67.5593,27819.0
2018-02-16 11:40:00,70.66,70.92,70.61,70.91,63314.0,67.5976,67.8463,67.5497,67.8367,63314.0
2018-02-16 11:50:00,70.92,71.09,70.85,71.01,55747.0,67.8463,68.0089,67.7793,67.9324,55747.0
2018-02-16 12:00:00,71.0,71.16,70.84,70.85,50212.0,67.9228,68.0759,67.7698,67.7793,50212.0
2018-02-16 12:10:00,70.86,71.07,70.85,71.02,15821.0,67.7889,67.9898,67.7793,67.942,15821.0
2018-02-16 12:20:00,71.0,71.01,70.68,70.86,143177.0,67.9228,67.9324,67.6167,67.7889,143177.0
2018-02-16 12:30:00,70.86,71.28,70.86,71.26,69558.0,67.7889,68.1907,67.7889,68.1716,69558.0
2018-02-16 12:40:00,71.25,71.26,70.99,71.02,32823.0,68.162,68.1716,67.9133,67.942,32823.0
2018-02-16 12:50:00,71.05,71.07,70.32,70.71,111431.0,67.9707,67.9898,67.2723,67.6454,111431.0
2018-02-16 13:00:00,70.8,70.91,70.51,70.56,38627.0,67.7315,67.8367,67.4541,67.5019,38627.0
2018-02-16 13:10:00,70.56,70.56,69.96,70.03,129145.0,67.5019,67.5019,66.9279,66.9949,129145.0
2018-02-16 13:20:00,70.06,70.38,69.8,69.95,62521.0,67.0236,67.3297,66.7748,66.9183,62521.0
2018-02-16 13:30:00,69.83,70.41,69.6,70.18,93821.0,66.8035,67.3584,66.5835,67.1384,93821.0
2018-02-16 13:40:00,70.26,70.52,70.26,70.38,38641.0,67.2149,67.4636,67.2149,67.3297,38641.0
2018-02-16 13:50:00,70.36,70.4,70.04,70.3,30219.0,67.3106,67.3488,67.0044,67.2532,30219.0
2018-02-16 14:00:00,70.38,70.53,70.09,70.09,40520.0,67.3297,67.4732,67.0523,67.0523,40520.0
2018-02-16 14:10:00,70.11,70.28,69.63,69.84,104239.0,67.0714,67.234,66.6122,66.8131,104239.0
2018-02-16 14:20:00,69.81,70.0,69.4,70.0,101345.0,66.7844,66.9662,66.3922,66.9662,101345.0
2018-02-16 14:30:00,69.98,70.34,69.81,70.26,45138.0,66.947,67.2914,66.7844,67.2149,45138.0
2018-02-16 14:40:00,70.25,70.26,69.78,70.11,55898.0,67.2053,67.2149,66.7557,67.0714,55898.0
2018-02-16 14:50:00,70.09,70.46,69.88,70.46,35020.0,67.0523,67.4062,66.8514,67.4062,35020.0
2018-02-16 15:00:00,70.41,70.54,70.17,70.53,55368.0,67.3584,67.4828,67.1288,67.4732,55368.0
2018-02-16 15:10:00,70.53,70.67,70.25,70.33,52915.0,67.4732,67.6071,67.2053,67.2819,52915.0
2018-02-16 15:20:00,70.33,70.6,70.23,70.4,36965.0,67.2819,67.5402,67.1862,67.3488,36965.0
2018-02-16 15:30:00,70.39,70.56,70.13,70.56,58406.0,67.3393,67.5019,67.0905,67.5019,58406.0
2018-02-16 15:40:00,70.52,70.64,70.14,70.54,70780.0,67.4636,67.5784,67.1001,67.4828,70780.0
2018-02-16 15:50:00,70.56,70.63,69.96,69.98,189497.0,67.5019,67.5689,66.9279,66.947,189497.0
2018-02-20 09:30:00,68.91,69.8,68.9,69.79,260211.0,65.9234,66.7748,65.9139,66.7653,260211.0
2018-02-20 09:40:00,69.77,70.55,69.71,70.53,140707.0,66.7461,67.4923,66.6887,67.4732,140707.0
2018-02-20 09:50:00,70.52,70.61,69.84,69.95,109289.0,67.4636,67.5497,66.8131,66.9183,109289.0
2018-02-20 10:00:00,69.97,70.07,69.68,69.84,79921.0,66.9375,67.0331,66.66,66.8131,79921.0
2018-02-20 10:10:00,69.84,70.19,69.8,70.13,65770.0,66.8131,67.1479,66.7748,67.0905,65770.0
2018-02-20 10:20:00,70.13,70.34,69.94,70.0,51374.0,67.0905,67.2914,66.9088,66.9662,51374.0
2018-02-20 10:30:00,69.9,70.05,69.16,69.19,108025.0,66.8705,67.014,66.1626,66.1913,108025.0
2018-02-20 10:40:00,69.19,69.71,69.13,69.55,57816.0,66.1913,66.6887,66.1339,66.5357,57816.0
2018-02-20 10:50:00,69.51,69.51,69.05,69.22,100076.0,66.4974,66.4974,66.0574,66.22,100076.0
2018-02-20 11:00:00,69.25,69.86,69.14,69.84,92992.0,66.2487,66.8322,66.1435,66.8131,92992.0
2018-02-20 11:10:00,69.78,69.83,69.3,69.4,54956.0,66.7557,66.8035,66.2965,66.3922,54956.0
2018-02-20 11:20:00,69.44,69.89,69.43,69.87,48404.0,66.4305,66.8609,66.4209,66.8418,48404.0
2018-02-20 11:30:00,69.85,70.04,69.72,69.87,46834.0,66.8227,67.0044,66.6983,66.8418,46834.0
2018-02-20 11:40:00,69.81,70.29,69.81,70.22,64660.0,66.7844,67.2436,66.7844,67.1766,64660.0
2018-02-20 11:50:00,70.17,70.57,70.14,70.48,131343.0,67.1288,67.5115,67.1001,67.4254,131343.0
2018-02-20 12:00:00,70.48,70.6,70.33,70.5,158013.0,67.4254,67.5402,67.2819,67.4445,158013.0
2018-02-20 12:10:00,70.51,70.55,70.22,70.24,67439.0,67.4541,67.4923,67.1766,67.1958,67439.0
2018-02-20 12:20:00,70.25,70.45,70.2,70.28,17686.0,67.2053,67.3967,67.1575,67.234,17686.0
2018-02-20 12:30:00,70.34,70.36,70.04,70.13,25461.0,67.2914,67.3106,67.0044,67.0905,25461.0
2018-02-20 12:40:00,70.11,70.16,69.9,70.11,14107.0,67.0714,67.1192,66.8705,67.0714,14107.0
2018-02-20 12:50:00,70.09,70.18,69.95,70.03,29548.0,67.0523,67.1384,66.9183,66.9949,29548.0
2018-02-20 13:00:00,70.0,70.12,69.6,69.6,46631.0,66.9662,67.081,66.5835,66.5835,46631.0
2018-02-20 13:10:00,69.58,69.73,69.47,69.65,73925.0,66.5644,66.7079,66.4592,66.6313,73925.0
2018-02-20 13:20:00,69.63,69.63,69.2,69.28,55325.0,66.6122,66.6122,66.2009,66.2774,55325.0
2018-02-20 13:30:00,69.25,69.62,69.2,69.44,51958.0,66.2487,66.6026,66.2009,66.4305,51958.0
2018-02-20 13:40:00,69.46,69.67,69.25,69.63,32969.0,66.4496,66.6505,66.2487,66.6122,32969.0
2018-02-20 13:50:00,69.68,69.82,69.5,69.75,43995.0,66.66,66.794,66.4879,66.727,43995.0
2018-02-20 14:00:00,69.82,69.88,69.31,69.33,35743.0,66.794,66.8514,66.3061,66.3252,35743.0
2018-02-20 14:10:00,69.3,69.3,69.05,69.16,78506.0,66.2965,66.2965,66.0574,66.1626,78506.0
2018-02-20 14:20:00,69.14,69.37,69.05,69.14,23819.0,66.1435,66.3635,66.0574,66.1435,23819.0
2018-02-20 14:30:00,69.12,69.37,68.97,69.3,25430.0,66.1243,66.3635,65.9808,66.2965,25430.0
2018-02-20 14:40:00,69.33,69.33,69.05,69.11,24258.0,66.3252,66.3252,66.0574,66.1148,24258.0
2018-02-20 14:50:00,69.12,69.16,68.69,68.76,75327.0,66.1243,66.1626,65.713,65.7799,75327.0
2018-02-20 15:00:00,68.86,68.96,68.31,68.32,95796.0,65.8756,65.9713,65.3494,65.359,95796.0
2018-02-20 15:10:00,68.28,68.54,68.09,68.22,101589.0,65.3207,65.5695,65.139,65.2633,101589.0
2018-02-20 15:20:00,68.2,68.27,67.77,68.27,98318.0,65.2442,65.3112,64.8328,65.3112,98318.0
2018-02-20 15:30:00,68.25,68.49,68.1,68.3,77920.0,65.292,65.5216,65.1485,65.3399,77920.0
2018-02-20 15:40:00,68.29,68.48,67.95,68.35,59597.0,65.3303,65.5121,65.005,65.3877,59597.0
2018-02-20 15:50:00,68.37,68.44,68.16,68.32,124678.0,65.4068,65.4738,65.2059,65.359,124678.0
2018-02-21 09:30:00,68.82,69.62,68.25,69.48,259621.0,65.8373,66.6026,65.292,66.4687,259621.0
2018-02-21 09:40:00,69.45,69.76,69.34,69.6,125218.0,66.44,66.7366,66.3348,66.5835,125218.0
2018-02-21 09:50:00,69.57,69.69,69.24,69.6,82340.0,66.5548,66.6696,66.2391,66.5835,82340.0
2018-02-21 10:00:00,69.57,69.68,69.3,69.55,33129.0,66.5548,66.66,66.2965,66.5357,33129.0
2018-02-21 10:10:00,69.55,69.65,69.21,69.55,50427.0,66.5357,66.6313,66.2104,66.5357,50427.0
2018-02-21 10:20:00,69.6,69.9,69.59,69.79,98144.0,66.5835,66.8705,66.5739,66.7653,98144.0
2018-02-21 10:30:00,69.81,70.19,69.65,70.17,139391.0,66.7844,67.1479,66.6313,67.1288,139391.0
2018-02-21 10:40:00,70.18,70.5,70.02,70.33,89972.0,67.1384,67.4445,66.9853,67.2819,89972.0
2018-02-21 10:50:00,70.36,70.92,70.28,70.63,122971.0,67.3106,67.8463,67.234,67.5689,122971.0
2018-02-21 11:00:00,70.7,71.0,70.63,70.77,58204.0,67.6358,67.9228,67.5689,67.7028,58204.0
2018-02-21 11:10:00,70.77,70.77,70.51,70.75,56107.0,67.7028,67.7028,67.4541,67.6837,56107.0
2018-02-21 11:20:00,70.77,71.09,70.76,71.02,59698.0,67.7028,68.0089,67.6932,67.942,59698.0
2018-02-21 11:30:00,70.98,71.2,70.68,70.71,44435.0,67.9037,68.1142,67.6167,67.6454,44435.0
2018-02-21 11:40:00,70.71,70.73,70.41,70.52,199499.0,67.6454,67.6645,67.3584,67.4636,199499.0
2018-02-21 11:50:00,70.52,70.68,70.36,70.43,37081.0,67.4636,67.6167,67.3106,67.3775,37081.0
2018-02-21 12:00:00,70.46,70.48,70.18,70.23,21170.0,67.4062,67.4254,67.1384,67.1862,21170.0
2018-02-21 12:10:00,70.18,70.5,70.11,70.49,37778.0,67.1384,67.4445,67.0714,67.4349,37778.0
2018-02-21 12:20:00,70.45,70.46,70.13,70.25,12484.0,67.3967,67.4062,67.0905,67.2053,12484.0
2018-02-21 12:30:00,70.26,70.42,70.24,70.39,25270.0,67.2149,67.368,67.1958,67.3393,25270.0
2018-02-21 12:40:00,70.45,70.48,70.19,70.36,29177.0,67.3967,67.4254,67.1479,67.3106,29177.0
2018-02-21 12:50:00,70.47,70.78,70.4,70.78,26797.0,67.4158,67.7124,67.3488,67.7124,26797.0
2018-02-21 13:00:00,70.79,70.85,70.67,70.74,21149.0,67.7219,67.7793,67.6071,67.6741,21149.0
2018-02-21 13:10:00,70.75,71.03,70.71,70.97,39273.0,67.6837,67.9515,67.6454,67.8941,39273.0
2018-02-21 13:20:00,70.94,71.03,70.85,71.0,36549.0,67.8654,67.9515,67.7793,67.9228,36549.0
2018-02-21 13:30:00,71.04,71.1,70.84,70.84,57197.0,67.9611,68.0185,67.7698,67.7698,57197.0
2018-02-21 13:40:00,70.81,71.1,70.68,70.97,19262.0,67.7411,68.0185,67.6167,67.8941,19262.0
2018-02-21 13:50:00,71.04,71.15,70.83,70.93,19130.0,67.9611,68.0663,67.7602,67.8559,19130.0
2018-02-21 14:00:00,70.85,71.92,70.68,71.56,280559.0,67.7793,68.803,67.6167,68.4586,280559.0
2018-02-21 14:10:00,71.66,71.8,71.29,71.48,65274.0,68.5542,68.6882,68.2003,68.382,65274.0
2018-02-21 14:20:00,71.56,71.66,70.96,70.99,202228.0,68.4586,68.5542,67.8846,67.9133,202228.0
2018-02-21 14:30:00,71.1,71.21,70.9,71.1,58355.0,68.0185,68.1237,67.8272,68.0185,58355.0
2018-02-21 14:40:00,71.1,71.21,70.76,70.77,41164.0,68.0185,68.1237,67.6932,67.7028,41164.0
2018-02-21 14:50:00,70.75,70.8,70.38,70.55,57963.0,67.6837,67.7315,67.3297,67.4923,57963.0
2018-02-21 15:00:00,70.54,70.54,69.57,69.64,159768.0,67.4828,67.4828,66.5548,66.6218,159768.0
2018-02-21 15:10:00,69.68,69.92,69.41,69.76,265700.0,66.66,66.8896,66.4018,66.7366,265700.0
2018-02-21 15:20:00,69.78,70.11,69.4,70.07,165345.0,66.7557,67.0714,66.3922,67.0331,165345.0
2018-02-21 15:30:00,70.07,70.38,69.61,69.64,116569.0,67.0331,67.3297,66.5931,66.6218,116569.0
2018-02-21 15:40:00,69.6,69.63,69.12,69.24,156423.0,66.5835,66.6122,66.1243,66.2391,156423.0
2018-02-21 15:50:00,69.11,69.28,68.5,68.51,209180.0,66.1148,66.2774,65.5312,65.5408,209180.0
2018-02-22 09:30:00,69.29,70.05,69.29,69.74,156506.0,66.287,67.014,66.287,66.7174,156506.0
2018-02-22 09:40:00,69.75,69.85,69.29,69.29,81151.0,66.727,66.8227,66.287,66.287,81151.0
2018-02-22 09:50:00,69.3,69.66,69.05,69.63,94877.0,66.2965,66.6409,66.0574,66.6122,94877.0
2018-02-22 10:00:00,69.7,69.94,69.45,69.83,117442.0,66.6792,66.9088,66.44,66.8035,117442.0
2018-02-22 10:10:00,69.79,69.98,69.41,69.46,99853.0,66.7653,66.947,66.4018,66.4496,99853.0
2018-02-22 10:20:00,69.38,69.86,69.38,69.68,41000.0,66.3731,66.8322,66.3731,66.66,41000.0
2018-02-22 10:30:00,69.66,69.78,69.4,69.68,59755.0,66.6409,66.7557,66.3922,66.66,59755.0
2018-02-22 10:40:00,69.73,70.01,69.49,69.9,113319.0,66.7079,66.9757,66.4783,66.8705,113319.0
2018-02-22 10:50:00,69.94,70.05,69.55,69.55,90045.0,66.9088,67.014,66.5357,66.5357,90045.0
2018-02-22 11:00:00,69.57,70.36,69.52,70.31,142457.0,66.5548,67.3106,66.507,67.2627,142457.0
2018-02-22 11:10:00,70.37,70.55,70.21,70.34,70178.0,67.3201,67.4923,67.1671,67.2914,70178.0
2018-02-22 11:20:00,70.34,70.66,70.26,70.54,52270.0,67.2914,67.5976,67.2149,67.4828,52270.0
2018-02-22 11:30:00,70.54,70.59,70.17,70.44,63173.0,67.4828,67.5306,67.1288,67.3871,63173.0
2018-02-22 11:40:00,70.44,70.7,70.4,70.63,58701.0,67.3871,67.6358,67.3488,67.5689,58701.0
2018-02-22 11:50:00,70.64,70.88,70.57,70.58,67497.0,67.5784,67.808,67.5115,67.521,67497.0
2018-02-22 12:00:00,70.59,70.72,70.42,70.58,44671.0,67.5306,67.655,67.368,67.521,44671.0
2018-02-22 12:10:00,70.53,70.65,70.45,70.57,29562.0,67.4732,67.588,67.3967,67.5115,29562.0
2018-02-22 12:20:00,70.58,70.71,70.45,70.47,24430.0,67.521,67.6454,67.3967,67.4158,24430.0
2018-02-22 12:30:00,70.52,70.52,70.13,70.18,43185.0,67.4636,67.4636,67.0905,67.1384,43185.0
2018-02-22 12:40:00,70.15,70.27,69.88,69.91,45984.0,67.1097,67.2245,66.8514,66.8801,45984.0
2018-02-22 12:50:00,69.85,70.07,69.58,69.75,54801.0,66.8227,67.0331,66.5644,66.727,54801.0
2018-02-22 13:00:00,69.74,70.05,69.73,69.87,29198.0,66.7174,67.014,66.7079,66.8418,29198.0
2018-02-22 13:10:00,69.8,69.81,69.22,69.31,91419.0,66.7748,66.7844,66.22,66.3061,91419.0
2018-02-22 13:20:00,69.27,69.51,69.19,69.4,46015.0,66.2678,66.4974,66.1913,66.3922,46015.0
2018-02-22 13:30:00,69.42,69.47,68.95,69.17,55082.0,66.4113,66.4592,65.9617,66.1722,55082.0
2018-02-22 13:40:00,69.1,69.1,68.63,68.69,60829.0,66.1052,66.1052,65.6556,65.713,60829.0
2018-02-22 13:50:00,68.66,69.19,68.57,69.03,70734.0,65.6843,66.1913,65.5982,66.0382,70734.0
2018-02-22 14:00:00,69.01,69.31,68.99,69.13,48175.0,66.0191,66.3061,66.0,66.1339,48175.0
2018-02-22 14:10:00,69.04,69.25,68.97,69.23,49804.0,66.0478,66.2487,65.9808,66.2296,49804.0
2018-02-22 14:20:00,69.24,69.54,69.05,69.5,46571.0,66.2391,66.5261,66.0574,66.4879,46571.0
2018-02-22 14:30:00,69.54,69.54,69.32,69.35,31138.0,66.5261,66.5261,66.3157,66.3444,31138.0
2018-02-22 14:40:00,69.3,69.3,68.99,69.05,14353.0,66.2965,66.2965,66.0,66.0574,14353.0
2018-02-22 14:50:00,69.06,69.12,68.34,68.36,91542.0,66.0669,66.1243,65.3781,65.3973,91542.0
2018-02-22 15:00:00,68.4,68.67,68.25,68.38,145960.0,65.4355,65.6938,65.292,65.4164,145960.0
2018-02-22 15:10:00,68.33,68.78,68.33,68.78,47767.0,65.3686,65.7991,65.3686,65.7991,47767.0
2018-02-22 15:20:00,68.79,69.02,68.66,68.79,16312.0,65.8086,66.0287,65.6843,65.8086,16312.0
2018-02-22 15:30:00,68.73,68.89,68.43,68.59,36539.0,65.7512,65.9043,65.4642,65.6173,36539.0
2018-02-22 15:40:00,68.58,68.81,68.05,68.17,115829.0,65.6077,65.8278,65.1007,65.2155,115829.0
2018-02-22 15:50:00,68.16,68.62,68.11,68.15,126287.0,65.2059,65.646,65.1581,65.1964,126287.0
2018-02-23 09:30:00,69.5,69.83,69.2,69.49,154169.0,66.4879,66.8035,66.2009,66.4783,154169.0
2018-02-23 09:40:00,69.52,69.69,69.23,69.23,101975.0,66.507,66.6696,66.2296,66.2296,101975.0
2018-02-23 09:50:00,69.21,69.62,69.12,69.58,44514.0,66.2104,66.6026,66.1243,66.5644,44514.0
2018-02-23 10:00:00,69.61,69.63,69.17,69.32,51089.0,66.5931,66.6122,66.1722,66.3157,51089.0
2018-02-23 10:10:00,69.34,69.44,68.47,68.64,104300.0,66.3348,66.4305,65.5025,65.6651,104300.0
2018-02-23 10:20:00,68.63,68.8,68.52,68.62,96439.0,65.6556,65.8182,65.5503,65.646,96439.0
2018-02-23 10:30:00,68.62,68.79,68.37,68.78,78307.0,65.646,65.8086,65.4068,65.7991,78307.0
2018-02-23 10:40:00,68.77,69.16,68.71,68.76,53444.0,65.7895,66.1626,65.7321,65.7799,53444.0
2018-02-23 10:50:00,68.75,68.92,68.6,68.63,40092.0,65.7704,65.933,65.6269,65.6556,40092.0
2018-02-23 11:00:00,68.67,68.96,68.65,68.81,57409.0,65.6938,65.9713,65.6747,65.8278,57409.0
2018-02-23 11:10:00,68.82,68.88,68.57,68.57,83538.0,65.8373,65.8947,65.5982,65.5982,83538.0
2018-02-23 11:20:00,68.55,68.86,68.55,68.83,12642.0,65.579,65.8756,65.579,65.8469,12642.0
2018-02-23 11:30:00,68.84,69.04,68.8,69.03,32551.0,65.8565,66.0478,65.8182,66.0382,32551.0
2018-02-23 11:40:00,69.01,69.07,68.82,68.84,50879.0,66.0191,66.0765,65.8373,65.8565,50879.0
2018-02-23 11:50:00,68.83,69.43,68.83,69.34,176877.0,65.8469,66.4209,65.8469,66.3348,176877.0
2018-02-23 12:00:00,69.37,69.63,69.31,69.4,115058.0,66.3635,66.6122,66.3061,66.3922,115058.0
2018-02-23 12:10:00,69.42,69.67,69.42,69.63,46254.0,66.4113,66.6505,66.4113,66.6122,46254.0
2018-02-23 12:20:00,69.62,69.62,69.06,69.09,129784.0,66.6026,66.6026,66.0669,66.0956,129784.0
2018-02-23 12:30:00,69.11,69.27,69.06,69.2,54918.0,66.1148,66.2678,66.0669,66.2009,54918.0
2018-02-23 12:40:00,69.21,69.36,68.99,69.36,37649.0,66.2104,66.3539,66.0,66.3539,37649.0
2018-02-23 12:50:00,69.34,69.5,69.31,69.44,59609.0,66.3348,66.4879,66.3061,66.4305,59609.0
2018-02-23 13:00:00,69.44,69.45,69.21,69.23,41503.0,66.4305,66.44,66.2104,66.2296,41503.0
2018-02-23 13:10:00,69.32,69.32,69.18,69.29,95959.0,66.3157,66.3157,66.1817,66.287,95959.0
2018-02-23 13:20:00,69.37,69.49,69.36,69.42,24888.0,66.3635,66.4783,66.3539,66.4113,24888.0
2018-02-23 13:30:00,69.4,69.59,69.4,69.59,41473.0,66.3922,66.5739,66.3922,66.5739,41473.0
2018-02-23 13:40:00,69.57,69.65,69.53,69.61,52519.0,66.5548,66.6313,66.5165,66.5931,52519.0
2018-02-23 13:50:00,69.64,69.69,69.47,69.65,35115.0,66.6218,66.6696,66.4592,66.6313,35115.0
2018-02-23 14:00:00,69.68,69.71,69.44,69.52,19421.0,66.66,66.6887,66.4305,66.507,19421.0
2018-02-23 14:10:00,69.59,69.67,69.39,69.48,39948.0,66.5739,66.6505,66.3826,66.4687,39948.0
2018-02-23 14:20:00,69.45,69.81,69.44,69.81,29392.0,66.44,66.7844,66.4305,66.7844,29392.0
2018-02-23 14:30:00,69.82,69.86,69.64,69.7,53204.0,66.794,66.8322,66.6218,66.6792,53204.0
2018-02-23 14:40:00,69.69,70.07,69.63,70.06,99765.0,66.6696,67.0331,66.6122,67.0236,99765.0
2018-02-23 14:50:00,70.08,70.21,69.97,70.06,125244.0,67.0427,67.1671,66.9375,67.0236,125244.0
2018-02-23 15:00:00,70.09,70.31,69.97,70.06,177476.0,67.0523,67.2627,66.9375,67.0236,177476.0
2018-02-23 15:10:00,70.08,70.2,69.99,70.19,40227.0,67.0427,67.1575,66.9566,67.1479,40227.0
2018-02-23 15:20:00,70.19,70.42,70.14,70.32,97848.0,67.1479,67.368,67.1001,67.2723,97848.0
2018-02-23 15:30:00,70.39,70.46,70.16,70.33,57900.0,67.3393,67.4062,67.1192,67.2819,57900.0
2018-02-23 15:40:00,70.39,70.56,70.25,70.3,207275.0,67.3393,67.5019,67.2053,67.2532,207275.0
2018-02-23 15:50:00,70.34,70.82,70.34,70.78,208083.0,67.2914,67.7506,67.2914,67.7124,208083.0
2018-02-26 09:30:00,71.49,71.87,71.16,71.87,206565.0,68.3916,68.7551,68.0759,68.7551,206565.0
2018-02-26 09:40:00,71.85,71.96,71.14,71.31,284346.0,68.736,68.8412,68.0568,68.2194,284346.0
2018-02-26 09:50:00,71.34,71.35,70.78,70.92,195914.0,68.2481,68.2577,67.7124,67.8463,195914.0
2018-02-26 10:00:00,70.89,71.08,70.72,70.76,136319.0,67.8176,67.9994,67.655,67.6932,136319.0
2018-02-26 10:10:00,70.77,70.78,70.38,70.68,117312.0,67.7028,67.7124,67.3297,67.6167,117312.0
2018-02-26 10:20:00,70.66,70.68,70.17,70.23,65178.0,67.5976,67.6167,67.1288,67.1862,65178.0
2018-02-26 10:30:00,70.3,70.56,70.19,70.51,78305.0,67.2532,67.5019,67.1479,67.4541,78305.0
2018-02-26 10:40:00,70.49,70.77,70.41,70.6,49844.0,67.4349,67.7028,67.3584,67.5402,49844.0
2018-02-26 10:50:00,70.54,70.72,70.42,70.72,52894.0,67.4828,67.655,67.368,67.655,52894.0
2018-02-26 11:00:00,70.72,70.97,70.53,70.91,122996.0,67.655,67.8941,67.4732,67.8367,122996.0
2018-02-26 11:10:00,70.87,70.94,70.71,70.87,56134.0,67.7985,67.8654,67.6454,67.7985,56134.0
2018-02-26 11:20:00,70.85,71.06,70.75,71.0,74836.0,67.7793,67.9802,67.6837,67.9228,74836.0
2018-02-26 11:30:00,70.99,71.12,70.87,70.95,46245.0,67.9133,68.0376,67.7985,67.875,46245.0
2018-02-26 11:40:00,70.95,71.11,70.91,71.0,25740.0,67.875,68.0281,67.8367,67.9228,25740.0
2018-02-26 11:50:00,71.01,71.17,70.97,71.04,18905.0,67.9324,68.0855,67.8941,67.9611,18905.0
2018-02-26 12:00:00,71.04,71.14,70.99,71.13,43780.0,67.9611,68.0568,67.9133,68.0472,43780.0
2018-02-26 12:10:00,71.15,71.77,71.15,71.6,196036.0,68.0663,68.6595,68.0663,68.4968,196036.0
2018-02-26 12:20:00,71.6,71.68,71.44,71.67,49672.0,68.4968,68.5734,68.3438,68.5638,49672.0
2018-02-26 12:30:00,71.7,71.82,71.52,71.68,68064.0,68.5925,68.7073,68.4203,68.5734,68064.0
2018-02-26 12:40:00,71.64,72.17,71.62,72.17,135711.0,68.5351,69.0421,68.516,69.0421,135711.0
2018-02-26 12:50:00,72.17,72.22,71.95,72.06,51647.0,69.0421,69.09,68.8317,68.9369,51647.0
2018-02-26 13:00:00,72.08,72.23,71.85,71.91,68451.0,68.956,69.0995,68.736,68.7934,68451.0
2018-02-26 13:10:00,71.87,71.99,71.74,71.78,38317.0,68.7551,68.8699,68.6308,68.669,38317.0
2018-02-26 13:20:00,71.75,71.98,71.73,71.97,44317.0,68.6403,68.8604,68.6212,68.8508,44317.0
2018-02-26 13:30:00,71.98,72.08,71.85,71.95,35924.0,68.8604,68.956,68.736,68.8317,35924.0
2018-02-26 13:40:00,71.96,72.0,71.8,71.81,48797.0,68.8412,68.8795,68.6882,68.6977,48797.0
2018-02-26 13:50:00,71.83,72.13,71.82,72.05,34722.0,68.7169,69.0039,68.7073,68.9273,34722.0
2018-02-26 14:00:00,72.03,72.13,71.98,72.06,28260.0,68.9082,69.0039,68.8604,68.9369,28260.0
2018-02-26 14:10:00,72.09,72.17,71.97,72.08,28901.0,68.9656,69.0421,68.8508,68.956,28901.0
2018-02-26 14:20:00,72.05,72.15,71.93,71.94,23595.0,68.9273,69.023,68.8125,68.8221,23595.0
2018-02-26 14:30:00,71.91,72.07,71.83,71.87,30543.0,68.7934,68.9465,68.7169,68.7551,30543.0
2018-02-26 14:40:00,71.85,71.88,71.71,71.76,28570.0,68.736,68.7647,68.6021,68.6499,28570.0
2018-02-26 14:50:00,71.7,71.89,71.68,71.73,30799.0,68.5925,68.7743,68.5734,68.6212,30799.0
2018-02-26 15:00:00,71.74,72.09,71.67,72.09,27203.0,68.6308,68.9656,68.5638,68.9656,27203.0
2018-02-26 15:10:00,72.09,72.18,72.01,72.18,56589.0,68.9656,69.0517,68.8891,69.0517,56589.0
2018-02-26 15:20:00,72.15,72.33,72.11,72.28,88026.0,69.023,69.1952,68.9847,69.1474,88026.0
2018-02-26 15:30:00,72.26,72.57,72.14,72.51,135425.0,69.1282,69.4248,69.0134,69.3674,135425.0
2018-02-26 15:40:00,72.51,72.56,72.19,72.2,61267.0,69.3674,69.4152,69.0613,69.0708,61267.0
2018-02-26 15:50:00,72.21,72.28,72.04,72.15,129514.0,69.0804,69.1474,68.9178,69.023,129514.0
2018-02-27 09:30:00,72.36,73.39,72.34,73.22,291954.0,69.2239,70.2093,69.2048,70.0466,291954.0
2018-02-27 09:40:00,73.23,73.23,72.74,72.88,126520.0,70.0562,70.0562,69.5874,69.7214,126520.0
2018-02-27 09:50:00,72.88,73.07,72.41,72.51,109377.0,69.7214,69.9031,69.2717,69.3674,109377.0
2018-02-27 10:00:00,72.52,73.05,72.48,72.87,103428.0,69.377,69.884,69.3387,69.7118,103428.0
2018-02-27 10:10:00,72.86,73.2,72.46,72.71,89742.0,69.7022,70.0275,69.3196,69.5587,89742.0
2018-02-27 10:20:00,72.7,73.11,72.69,72.93,57323.0,69.5492,69.9414,69.5396,69.7692,57323.0
2018-02-27 10:30:00,72.93,73.03,72.14,72.26,121157.0,69.7692,69.8649,69.0134,69.1282,121157.0
2018-02-27 10:40:00,72.26,72.46,71.84,71.86,181878.0,69.1282,69.3196,68.7264,68.7456,181878.0
2018-02-27 10:50:00,71.83,71.97,71.09,71.5,211895.0,68.7169,68.8508,68.0089,68.4012,211895.0
2018-02-27 11:00:00,71.5,71.75,71.28,71.74,120927.0,68.4012,68.6403,68.1907,68.6308,120927.0
2018-02-27 11:10:00,71.77,71.88,71.46,71.47,50498.0,68.6595,68.7647,68.3629,68.3725,50498.0
2018-02-27 11:20:00,71.45,71.52,71.05,71.05,63494.0,68.3533,68.4203,67.9707,67.9707,63494.0
2018-02-27 11:30:00,71.13,71.48,70.91,70.92,72461.0,68.0472,68.382,67.8367,67.8463,72461.0
2018-02-27 11:40:00,70.91,71.04,70.59,71.01,143040.0,67.8367,67.9611,67.5306,67.9324,143040.0
2018-02-27 11:50:00,70.93,71.03,70.3,70.44,113522.0,67.8559,67.9515,67.2532,67.3871,113522.0
2018-02-27 12:00:00,70.42,70.82,70.39,70.8,54452.0,67.368,67.7506,67.3393,67.7315,54452.0
2018-02-27 12:10:00,70.68,70.99,70.5,70.54,60021.0,67.6167,67.9133,67.4445,67.4828,60021.0
2018-02-27 12:20:00,70.48,70.64,70.11,70.63,131482.0,67.4254,67.5784,67.0714,67.5689,131482.0
2018-02-27 12:30:00,70.64,70.82,70.43,70.8,93411.0,67.5784,67.7506,67.3775,67.7315,93411.0
2018-02-27 12:40:00,70.79,70.94,70.69,70.85,31060.0,67.7219,67.8654,67.6263,67.7793,31060.0
2018-02-27 12:50:00,70.84,71.3,70.84,71.28,81397.0,67.7698,68.2098,67.7698,68.1907,81397.0
2018-02-27 13:00:00,71.2,71.31,71.03,71.18,41746.0,68.1142,68.2194,67.9515,68.095,41746.0
2018-02-27 13:10:00,71.26,71.27,70.93,71.09,28168.0,68.1716,68.1811,67.8559,68.0089,28168.0
2018-02-27 13:20:00,71.17,71.17,70.9,70.93,14821.0,68.0855,68.0855,67.8272,67.8559,14821.0
2018-02-27 13:30:00,70.96,70.96,70.69,70.78,34922.0,67.8846,67.8846,67.6263,67.7124,34922.0
2018-02-27 13:40:00,70.76,71.02,70.6,70.66,57176.0,67.6932,67.942,67.5402,67.5976,57176.0
2018-02-27 13:50:00,70.61,70.87,70.55,70.7,61906.0,67.5497,67.7985,67.4923,67.6358,61906.0
2018-02-27 14:00:00,70.63,70.69,70.33,70.62,40747.0,67.5689,67.6263,67.2819,67.5593,40747.0
2018-02-27 14:10:00,70.63,70.63,70.36,70.4,43971.0,67.5689,67.5689,67.3106,67.3488,43971.0
2018-02-27 14:20:00,70.37,70.58,70.25,70.45,41500.0,67.3201,67.521,67.2053,67.3967,41500.0
2018-02-27 14:30:00,70.42,70.83,70.39,70.59,54008.0,67.368,67.7602,67.3393,67.5306,54008.0
2018-02-27 14:40:00,70.57,70.57,69.99,70.16,84120.0,67.5115,67.5115,66.9566,67.1192,84120.0
2018-02-27 14:50:00,70.18,70.55,70.17,70.36,54428.0,67.1384,67.4923,67.1288,67.3106,54428.0
2018-02-27 15:00:00,70.3,70.46,70.02,70.02,65395.0,67.2532,67.4062,66.9853,66.9853,65395.0
2018-02-27 15:10:00,70.04,70.18,69.84,69.85,46937.0,67.0044,67.1384,66.8131,66.8227,46937.0
2018-02-27 15:20:00,69.87,70.02,69.61,69.9,122493.0,66.8418,66.9853,66.5931,66.8705,122493.0
2018-02-27 15:30:00,69.97,70.03,69.36,69.62,173477.0,66.9375,66.9949,66.3539,66.6026,173477.0
2018-02-27 15:40:00,69.63,69.66,69.4,69.59,131364.0,66.6122,66.6409,66.3922,66.5739,131364.0
2018-02-27 15:50:00,69.56,69.56,69.08,69.08,330069.0,66.5452,66.5452,66.0861,66.0861,330069.0
2018-02-28 09:30:00,69.65,70.25,69.64,69.76,335356.0,66.6313,67.2053,66.6218,66.7366,335356.0
2018-02-28 09:40:00,69.75,69.77,69.13,69.49,148362.0,66.727,66.7461,66.1339,66.4783,148362.0
2018-02-28 09:50:00,69.49,69.75,69.31,69.69,99419.0,66.4783,66.727,66.3061,66.6696,99419.0
2018-02-28 10:00:00,69.74,69.81,69.17,69.22,129575.0,66.7174,66.7844,66.1722,66.22,129575.0
2018-02-28 10:10:00,69.2,69.7,69.19,69.66,56056.0,66.2009,66.6792,66.1913,66.6409,56056.0
2018-02-28 10:20:00,69.72,69.86,69.56,69.8,37878.0,66.6983,66.8322,66.5452,66.7748,37878.0
2018-02-28 10:30:00,69.78,69.88,69.54,69.76,24437.0,66.7557,66.8514,66.5261,66.7366,24437.0
2018-02-28 10:40:00,69.69,69.7,69.12,69.13,81683.0,66.6696,66.6792,66.1243,66.1339,81683.0
2018-02-28 10:50:00,69.12,69.18,68.08,68.51,256426.0,66.1243,66.1817,65.1294,65.5408,256426.0
2018-02-28 11:00:00,68.52,68.66,68.15,68.15,60617.0,65.5503,65.6843,65.1964,65.1964,60617.0
2018-02-28 11:10:00,68.19,68.56,67.89,68.55,134845.0,65.2346,65.5886,64.9476,65.579,134845.0
2018-02-28 11:20:00,68.51,68.83,68.27,68.66,60514.0,65.5408,65.8469,65.3112,65.6843,60514.0
2018-02-28 11:30:00,68.72,68.76,68.21,68.37,44034.0,65.7417,65.7799,65.2538,65.4068,44034.0
2018-02-28 11:40:00,68.34,68.55,67.8,68.08,94234.0,65.3781,65.579,64.8615,65.1294,94234.0
2018-02-28 11:50:00,68.15,68.49,68.05,68.47,50887.0,65.1964,65.5216,65.1007,65.5025,50887.0
2018-02-28 12:00:00,68.49,69.0,68.46,68.96,57097.0,65.5216,66.0095,65.4929,65.9713,57097.0
2018-02-28 12:10:00,68.97,69.02,68.82,68.83,34111.0,65.9808,66.0287,65.8373,65.8469,34111.0
2018-02-28 12:20:00,68.79,69.05,68.65,68.81,94752.0,65.8086,66.0574,65.6747,65.8278,94752.0
2018-02-28 12:30:00,68.78,69.22,68.68,69.19,33726.0,65.7991,66.22,65.7034,66.1913,33726.0
2018-02-28 12:40:00,69.11,69.59,68.99,69.57,66599.0,66.1148,66.5739,66.0,66.5548,66599.0
2018-02-28 12:50:00,69.55,69.66,69.31,69.35,45903.0,66.5357,66.6409,66.3061,66.3444,45903.0
2018-02-28 13:00:00,69.3,69.43,69.16,69.31,32570.0,66.2965,66.4209,66.1626,66.3061,32570.0
2018-02-28 13:10:00,69.37,69.42,69.13,69.32,26513.0,66.3635,66.4113,66.1339,66.3157,26513.0
2018-02-28 13:20:00,69.27,69.4,69.06,69.2,82396.0,66.2678,66.3922,66.0669,66.2009,82396.0
2018-02-28 13:30:00,69.17,69.2,69.03,69.08,35847.0,66.1722,66.2009,66.0382,66.0861,35847.0
2018-02-28 13:40:00,69.04,69.18,68.67,68.69,94360.0,66.0478,66.1817,65.6938,65.713,94360.0
2018-02-28 13:50:00,68.66,69.12,68.59,69.11,28066.0,65.6843,66.1243,65.6173,66.1148,28066.0
2018-02-28 14:00:00,69.1,69.42,69.06,69.21,191245.0,66.1052,66.4113,66.0669,66.2104,191245.0
2018-02-28 14:10:00,69.21,69.34,69.05,69.26,22417.0,66.2104,66.3348,66.0574,66.2583,22417.0
2018-02-28 14:20:00,69.3,69.39,69.16,69.18,11737.0,66.2965,66.3826,66.1626,66.1817,11737.0
2018-02-28 14:30:00,69.18,69.18,68.34,68.34,153909.0,66.1817,66.1817,65.3781,65.3781,153909.0
2018-02-28 14:40:00,68.3,68.43,68.02,68.12,100164.0,65.3399,65.4642,65.072,65.1677,100164.0
2018-02-28 14:50:00,68.1,68.1,67.43,67.5,247620.0,65.1485,65.1485,64.5076,64.5745,247620.0
2018-02-28 15:00:00,67.51,67.63,66.94,67.45,528216.0,64.5841,64.6989,64.0388,64.5267,528216.0
2018-02-28 15:10:00,67.44,67.55,67.1,67.2,147792.0,64.5171,64.6224,64.1919,64.2875,147792.0
2018-02-28 15:20:00,67.17,67.23,66.65,67.02,228601.0,64.2588,64.3162,63.7614,64.1153,228601.0
2018-02-28 15:30:00,67.02,67.48,66.8,67.48,99669.0,64.1153,64.5554,63.9049,64.5554,99669.0
2018-02-28 15:40:00,67.46,67.47,66.34,66.37,178659.0,64.5363,64.5458,63.4648,63.4935,178659.0
2018-02-28 15:50:00,66.37,66.37,65.78,65.9,312124.0,63.4935,63.4935,62.9291,63.0439,312124.0
2018-03-01 09:30:00,65.51,66.18,65.16,65.38,245310.0,62.6708,63.3117,62.3359,62.5464,245310.0
2018-03-01 09:40:00,65.37,65.37,64.4,64.61,213813.0,62.5368,62.5368,61.6089,61.8098,213813.0
2018-03-01 09:50:00,64.55,64.79,64.28,64.51,198388.0,61.7524,61.982,61.4941,61.7141,198388.0
2018-03-01 10:00:00,64.55,65.32,64.43,65.19,154563.0,61.7524,62.489,61.6376,62.3646,154563.0
2018-03-01 10:10:00,65.16,65.85,64.8,65.65,166245.0,62.3359,62.996,61.9915,62.8047,166245.0
2018-03-01 10:20:00,65.71,66.2,65.29,66.17,153433.0,62.8621,63.3309,62.4603,63.3022,153433.0
2018-03-01 10:30:00,66.19,67.04,66.19,66.59,306327.0,63.3213,64.1345,63.3213,63.704,306327.0
2018-03-01 10:40:00,66.6,66.63,65.77,66.15,134292.0,63.7135,63.7422,62.9195,63.283,134292.0
2018-03-01 10:50:00,66.1,66.1,65.46,65.58,112229.0,63.2352,63.2352,62.6229,62.7377,112229.0
2018-03-01 11:00:00,65.57,66.23,65.38,66.15,105744.0,62.7282,63.3596,62.5464,63.283,105744.0
2018-03-01 11:10:00,66.12,66.36,65.7,66.36,86981.0,63.2543,63.4839,62.8525,63.4839,86981.0
2018-03-01 11:20:00,66.35,66.56,65.79,65.94,122787.0,63.4744,63.6753,62.9386,63.0821,122787.0
2018-03-01 11:30:00,65.92,66.42,65.91,66.31,88063.0,63.063,63.5413,63.0534,63.4361,88063.0
2018-03-01 11:40:00,66.33,66.94,66.19,66.8,134175.0,63.4552,64.0388,63.3213,63.9049,134175.0
2018-03-01 11:50:00,66.79,67.4,66.69,67.17,154786.0,63.8953,64.4789,63.7996,64.2588,154786.0
2018-03-01 12:00:00,67.22,67.31,66.8,67.13,114326.0,64.3067,64.3928,63.9049,64.2206,114326.0
2018-03-01 12:10:00,67.09,67.22,66.79,66.86,49244.0,64.1823,64.3067,63.8953,63.9623,49244.0
2018-03-01 12:20:00,66.82,66.82,66.46,66.72,101588.0,63.924,63.924,63.5796,63.8283,101588.0
2018-03-01 12:30:00,66.63,66.63,66.11,66.42,99262.0,63.7422,63.7422,63.2448,63.5413,99262.0
2018-03-01 12:40:00,66.4,66.63,66.03,66.3,49577.0,63.5222,63.7422,63.1682,63.4265,49577.0
2018-03-01 12:50:00,66.42,66.42,65.68,65.85,53849.0,63.5413,63.5413,62.8334,62.996,53849.0
2018-03-01 13:00:00,65.8,65.8,64.79,64.83,170303.0,62.9482,62.9482,61.982,62.0202,170303.0
2018-03-01 13:10:00,64.92,65.2,64.74,65.13,139223.0,62.1063,62.3742,61.9341,62.3072,139223.0
2018-03-01 13:20:00,65.16,65.81,64.98,65.55,138746.0,62.3359,62.9578,62.1637,62.709,138746.0
2018-03-01 13:30:00,65.53,65.62,65.2,65.38,78750.0,62.6899,62.776,62.3742,62.5464,78750.0
2018-03-01 13:40:00,65.41,65.41,64.4,64.61,171611.0,62.5751,62.5751,61.6089,61.8098,171611.0
2018-03-01 13:50:00,64.61,64.77,64.19,64.21,105661.0,61.8098,61.9628,61.408,61.4271,105661.0
2018-03-01 14:00:00,64.23,64.43,63.81,64.1,242386.0,61.4463,61.6376,61.0445,61.3219,242386.0
2018-03-01 14:10:00,64.01,64.12,63.24,64.09,210342.0,61.2358,61.341,60.4992,61.3123,210342.0
2018-03-01 14:20:00,64.06,64.62,63.75,64.61,121822.0,61.2836,61.8194,60.9871,61.8098,121822.0
2018-03-01 14:30:00,64.59,64.66,64.06,64.2,83707.0,61.7907,61.8576,61.2836,61.4176,83707.0
2018-03-01 14:40:00,64.23,64.87,64.19,64.41,109702.0,61.4463,62.0585,61.408,61.6185,109702.0
2018-03-01 14:50:00,64.48,65.02,64.44,64.96,102043.0,61.6854,62.202,61.6472,62.1446,102043.0
2018-03-01 15:00:00,64.81,65.14,64.48,65.13,90771.0,62.0011,62.3168,61.6854,62.3072,90771.0
2018-03-01 15:10:00,65.12,66.03,65.03,66.01,144291.0,62.2977,63.1682,62.2116,63.1491,144291.0
2018-03-01 15:20:00,66.02,66.16,65.38,65.54,89193.0,63.1587,63.2926,62.5464,62.6995,89193.0
2018-03-01 15:30:00,65.59,65.74,64.79,64.8,153825.0,62.7473,62.8908,61.982,61.9915,153825.0
2018-03-01 15:40:00,64.79,65.31,64.66,65.14,123297.0,61.982,62.4794,61.8576,62.3168,123297.0
2018-03-01 15:50:00,65.18,65.3,64.9,65.26,196497.0,62.3551,62.4699,62.0872,62.4316,196497.0
2018-03-02 09:30:00,63.62,64.0,63.45,63.7,316295.0,60.8627,61.2262,60.7001,60.9392,316295.0
2018-03-02 09:40:00,63.68,64.09,63.25,63.8,191021.0,60.9201,61.3123,60.5087,61.0349,191021.0
2018-03-02 09:50:00,63.7,64.43,63.67,64.25,157099.0,60.9392,61.6376,60.9105,61.4654,157099.0
2018-03-02 10:00:00,64.25,64.58,64.11,64.5,157033.0,61.4654,61.7811,61.3315,61.7046,157033.0
2018-03-02 10:10:00,64.44,64.59,64.11,64.28,103390.0,61.6472,61.7907,61.3315,61.4941,103390.0
2018-03-02 10:20:00,64.28,64.64,64.04,64.37,67836.0,61.4941,61.8385,61.2645,61.5802,67836.0
2018-03-02 10:30:00,64.42,64.93,64.42,64.78,102328.0,61.628,62.1159,61.628,61.9724,102328.0
2018-03-02 10:40:00,64.79,65.48,64.78,65.37,154549.0,61.982,62.6421,61.9724,62.5368,154549.0
2018-03-02 10:50:00,65.38,65.44,65.05,65.11,94236.0,62.5464,62.6038,62.2307,62.2881,94236.0
2018-03-02 11:00:00,65.04,65.36,65.04,65.24,31261.0,62.2211,62.5273,62.2211,62.4125,31261.0
2018-03-02 11:10:00,65.13,65.27,64.92,65.0,48709.0,62.3072,62.4412,62.1063,62.1829,48709.0
2018-03-02 11:20:00,65.04,66.14,65.04,66.1,155450.0,62.2211,63.2735,62.2211,63.2352,155450.0
2018-03-02 11:30:00,66.1,66.29,65.97,66.17,81894.0,63.2352,63.417,63.1108,63.3022,81894.0
2018-03-02 11:40:00,66.16,66.81,66.15,66.79,136472.0,63.2926,63.9144,63.283,63.8953,136472.0
2018-03-02 11:50:00,66.76,66.97,66.54,66.96,92675.0,63.8666,64.0675,63.6561,64.0579,92675.0
2018-03-02 12:00:00,66.94,67.12,66.67,66.84,88599.0,64.0388,64.211,63.7805,63.9431,88599.0
2018-03-02 12:10:00,66.89,67.06,66.62,66.9,38161.0,63.991,64.1536,63.7327,64.0005,38161.0
2018-03-02 12:20:00,66.98,67.5,66.96,67.38,270145.0,64.0771,64.5745,64.0579,64.4597,270145.0
2018-03-02 12:30:00,67.38,67.43,67.03,67.1,37390.0,64.4597,64.5076,64.1249,64.1919,37390.0
2018-03-02 12:40:00,67.12,67.67,67.08,67.56,180678.0,64.211,64.7372,64.1727,64.6319,180678.0
2018-03-02 12:50:00,67.55,67.95,67.55,67.8,49951.0,64.6224,65.005,64.6224,64.8615,49951.0
2018-03-02 13:00:00,67.72,67.82,67.26,67.33,79840.0,64.785,64.8807,64.3449,64.4119,79840.0
2018-03-02 13:10:00,67.3,67.3,66.82,67.13,144809.0,64.3832,64.3832,63.924,64.2206,144809.0
2018-03-02 13:20:00,67.14,67.17,66.73,66.9,67497.0,64.2301,64.2588,63.8379,64.0005,67497.0
2018-03-02 13:30:00,66.95,67.15,66.56,66.82,138768.0,64.0484,64.2397,63.6753,63.924,138768.0
2018-03-02 13:40:00,66.82,67.56,66.82,67.45,59658.0,63.924,64.6319,63.924,64.5267,59658.0
2018-03-02 13:50:00,67.52,67.55,67.16,67.27,34930.0,64.5937,64.6224,64.2493,64.3545,34930.0
2018-03-02 14:00:00,67.39,67.65,67.25,67.6,68595.0,64.4693,64.718,64.3354,64.6702,68595.0
2018-03-02 14:10:00,67.57,67.93,67.56,67.77,54765.0,64.6415,64.9859,64.6319,64.8328,54765.0
2018-03-02 14:20:00,67.66,67.73,67.38,67.48,85343.0,64.7276,64.7946,64.4597,64.5554,85343.0
2018-03-02 14:30:00,67.49,67.7,67.22,67.7,34611.0,64.565,64.7659,64.3067,64.7659,34611.0
2018-03-02 14:40:00,67.68,67.81,67.64,67.81,83466.0,64.7467,64.8711,64.7085,64.8711,83466.0
2018-03-02 14:50:00,67.79,67.99,67.54,67.54,107652.0,64.852,65.0433,64.6128,64.6128,107652.0
2018-03-02 15:00:00,67.48,67.52,67.05,67.45,125024.0,64.5554,64.5937,64.144,64.5267,125024.0
2018-03-02 15:10:00,67.47,67.89,67.35,67.83,117913.0,64.5458,64.9476,64.431,64.8902,117913.0
2018-03-02 15:20:00,67.84,68.06,67.73,67.99,103178.0,64.8998,65.1103,64.7946,65.0433,103178.0
2018-03-02 15:30:00,67.94,68.54,67.92,68.49,231083.0,64.9955,65.5695,64.9763,65.5216,231083.0
2018-03-02 15:40:00,68.52,68.76,68.17,68.41,215396.0,65.5503,65.7799,65.2155,65.4451,215396.0
2018-03-02 15:50:00,68.43,68.91,68.41,68.42,264225.0,65.4642,65.9234,65.4451,65.4547,264225.0
2018-03-05 09:30:00,67.77,68.75,67.51,68.75,253339.0,64.8328,65.7704,64.5841,65.7704,253339.0
2018-03-05 09:40:00,68.71,68.73,67.57,67.62,199834.0,65.7321,65.7512,64.6415,64.6893,199834.0
2018-03-05 09:50:00,67.63,67.89,67.28,67.61,136910.0,64.6989,64.9476,64.3641,64.6798,136910.0
2018-03-05 10:00:00,67.68,67.85,67.34,67.41,109203.0,64.7467,64.9094,64.4215,64.4884,109203.0
2018-03-05 10:10:00,67.42,67.59,67.22,67.55,78741.0,64.498,64.6606,64.3067,64.6224,78741.0
2018-03-05 10:20:00,67.5,68.01,67.45,68.0,68895.0,64.5745,65.0624,64.5267,65.0529,68895.0
2018-03-05 10:30:00,68.03,68.37,67.7,68.24,105192.0,65.0816,65.4068,64.7659,65.2825,105192.0
2018-03-05 10:40:00,68.31,68.43,68.06,68.27,85373.0,65.3494,65.4642,65.1103,65.3112,85373.0
2018-03-05 10:50:00,68.37,68.97,68.3,68.93,112141.0,65.4068,65.9808,65.3399,65.9426,112141.0
2018-03-05 11:00:00,68.92,69.43,68.78,69.36,160295.0,65.933,66.4209,65.7991,66.3539,160295.0
2018-03-05 11:10:00,69.3,69.6,69.23,69.46,91582.0,66.2965,66.5835,66.2296,66.4496,91582.0
2018-03-05 11:20:00,69.5,69.8,69.38,69.55,87437.0,66.4879,66.7748,66.3731,66.5357,87437.0
2018-03-05 11:30:00,69.58,69.77,69.36,69.76,54019.0,66.5644,66.7461,66.3539,66.7366,54019.0
2018-03-05 11:40:00,69.78,70.15,69.77,69.96,156430.0,66.7557,67.1097,66.7461,66.9279,156430.0
2018-03-05 11:50:00,69.92,70.07,69.64,69.75,111630.0,66.8896,67.0331,66.6218,66.727,111630.0
2018-03-05 12:00:00,69.72,70.14,69.72,69.95,63957.0,66.6983,67.1001,66.6983,66.9183,63957.0
2018-03-05 12:10:00,69.98,70.1,69.53,69.53,73838.0,66.947,67.0618,66.5165,66.5165,73838.0
2018-03-05 12:20:00,69.53,69.63,69.31,69.63,47419.0,66.5165,66.6122,66.3061,66.6122,47419.0
2018-03-05 12:30:00,69.65,69.71,69.4,69.71,28728.0,66.6313,66.6887,66.3922,66.6887,28728.0
2018-03-05 12:40:00,69.7,69.79,69.56,69.73,40053.0,66.6792,66.7653,66.5452,66.7079,40053.0
2018-03-05 12:50:00,69.8,70.0,69.72,69.99,52573.0,66.7748,66.9662,66.6983,66.9566,52573.0
2018-03-05 13:00:00,70.0,70.24,69.95,70.08,101564.0,66.9662,67.1958,66.9183,67.0427,101564.0
2018-03-05 13:10:00,70.09,70.29,70.08,70.23,53695.0,67.0523,67.2436,67.0427,67.1862,53695.0
2018-03-05 13:20:00,70.24,70.44,70.14,70.14,34298.0,67.1958,67.3871,67.1001,67.1001,34298.0
2018-03-05 13:30:00,70.15,70.31,69.86,70.08,97903.0,67.1097,67.2627,66.8322,67.0427,97903.0
2018-03-05 13:40:00,70.08,70.24,69.8,69.97,42888.0,67.0427,67.1958,66.7748,66.9375,42888.0
2018-03-05 13:50:00,69.9,70.24,69.86,70.23,20130.0,66.8705,67.1958,66.8322,67.1862,20130.0
2018-03-05 14:00:00,70.23,70.31,69.82,69.98,43446.0,67.1862,67.2627,66.794,66.947,43446.0
2018-03-05 14:10:00,70.02,70.04,69.45,69.45,51606.0,66.9853,67.0044,66.44,66.44,51606.0
2018-03-05 14:20:00,69.44,70.05,69.43,69.91,42458.0,66.4305,67.014,66.4209,66.8801,42458.0
2018-03-05 14:30:00,69.9,70.13,69.8,70.07,33310.0,66.8705,67.0905,66.7748,67.0331,33310.0
2018-03-05 14:40:00,70.12,70.33,70.06,70.33,37828.0,67.081,67.2819,67.0236,67.2819,37828.0
2018-03-05 14:50:00,70.35,70.44,70.17,70.39,51398.0,67.301,67.3871,67.1288,67.3393,51398.0
2018-03-05 15:00:00,70.36,70.65,70.27,70.27,113679.0,67.3106,67.588,67.2245,67.2245,113679.0
2018-03-05 15:10:00,70.32,70.52,70.25,70.51,75724.0,67.2723,67.4636,67.2053,67.4541,75724.0
2018-03-05 15:20:00,70.54,70.68,70.29,70.33,52554.0,67.4828,67.6167,67.2436,67.2819,52554.0
2018-03-05 15:30:00,70.31,70.75,70.25,70.63,89596.0,67.2627,67.6837,67.2053,67.5689,89596.0
2018-03-05 15:40:00,70.67,70.95,70.63,70.65,117320.0,67.6071,67.875,67.5689,67.588,117320.0
2018-03-05 15:50:00,70.62,70.69,70.0,70.17,211799.0,67.5593,67.6263,66.9662,67.1288,211799.0
2018-03-06 09:30:00,71.2,71.25,70.31,70.58,170897.0,68.1142,68.162,67.2627,67.521,170897.0
2018-03-06 09:40:00,70.55,70.83,70.29,70.52,113219.0,67.4923,67.7602,67.2436,67.4636,113219.0
2018-03-06 09:50:00,70.59,70.92,70.47,70.55,79635.0,67.5306,67.8463,67.4158,67.4923,79635.0
2018-03-06 10:00:00,70.52,70.62,70.07,70.21,116511.0,67.4636,67.5593,67.0331,67.1671,116511.0
2018-03-06 10:10:00,70.27,70.66,70.05,70.66,82713.0,67.2245,67.5976,67.014,67.5976,82713.0
2018-03-06 10:20:00,70.66,70.85,70.47,70.59,70492.0,67.5976,67.7793,67.4158,67.5306,70492.0
2018-03-06 10:30:00,70.57,70.95,70.57,70.88,65019.0,67.5115,67.875,67.5115,67.808,65019.0
2018-03-06 10:40:00,70.82,70.86,69.54,69.56,129326.0,67.7506,67.7889,66.5261,66.5452,129326.0
2018-03-06 10:50:00,69.57,69.8,69.0,69.18,190028.0,66.5548,66.7748,66.0095,66.1817,190028.0
2018-03-06 11:00:00,69.15,69.83,69.1,69.78,81288.0,66.153,66.8035,66.1052,66.7557,81288.0
2018-03-06 11:10:00,69.77,70.06,69.72,69.96,83950.0,66.7461,67.0236,66.6983,66.9279,83950.0
2018-03-06 11:20:00,69.95,70.01,69.53,69.7,61148.0,66.9183,66.9757,66.5165,66.6792,61148.0
2018-03-06 11:30:00,69.76,70.15,69.72,70.12,58673.0,66.7366,67.1097,66.6983,67.081,58673.0
2018-03-06 11:40:00,70.05,70.62,69.92,70.53,102588.0,67.014,67.5593,66.8896,67.4732,102588.0
2018-03-06 11:50:00,70.54,70.68,70.4,70.65,71456.0,67.4828,67.6167,67.3488,67.588,71456.0
2018-03-06 12:00:00,70.69,70.88,70.57,70.78,87243.0,67.6263,67.808,67.5115,67.7124,87243.0
2018-03-06 12:10:00,70.85,71.1,70.82,71.07,84596.0,67.7793,68.0185,67.7506,67.9898,84596.0
2018-03-06 12:20:00,71.1,71.14,70.8,70.93,102158.0,68.0185,68.0568,67.7315,67.8559,102158.0
2018-03-06 12:30:00,70.9,71.23,70.87,71.2,52657.0,67.8272,68.1429,67.7985,68.1142,52657.0
2018-03-06 12:40:00,71.17,71.64,71.13,71.64,205578.0,68.0855,68.5351,68.0472,68.5351,205578.0
2018-03-06 12:50:00,71.63,71.9,71.57,71.83,145562.0,68.5255,68.7838,68.4681,68.7169,145562.0
2018-03-06 13:00:00,71.83,71.98,71.71,71.78,89888.0,68.7169,68.8604,68.6021,68.669,89888.0
2018-03-06 13:10:00,71.85,71.91,71.56,71.61,86820.0,68.736,68.7934,68.4586,68.5064,86820.0
2018-03-06 13:20:00,71.55,71.8,71.53,71.73,46633.0,68.449,68.6882,68.4299,68.6212,46633.0
2018-03-06 13:30:00,71.72,71.81,71.54,71.56,26239.0,68.6116,68.6977,68.4394,68.4586,26239.0
2018-03-06 13:40:00,71.58,71.64,71.11,71.19,59207.0,68.4777,68.5351,68.0281,68.1046,59207.0
2018-03-06 13:50:00,71.14,71.48,71.11,71.38,49193.0,68.0568,68.382,68.0281,68.2864,49193.0
2018-03-06 14:00:00,71.42,71.62,71.31,71.58,52773.0,68.3246,68.516,68.2194,68.4777,52773.0
2018-03-06 14:10:00,71.57,71.65,71.34,71.47,25518.0,68.4681,68.5447,68.2481,68.3725,25518.0
2018-03-06 14:20:00,71.47,71.64,71.43,71.56,13535.0,68.3725,68.5351,68.3342,68.4586,13535.0
2018-03-06 14:30:00,71.55,71.92,71.55,71.8,70704.0,68.449,68.803,68.449,68.6882,70704.0
2018-03-06 14:40:00,71.85,72.1,71.72,72.04,95291.0,68.736,68.9752,68.6116,68.9178,95291.0
2018-03-06 14:50:00,72.07,72.1,71.88,71.95,55429.0,68.9465,68.9752,68.7647,68.8317,55429.0
2018-03-06 15:00:00,71.96,72.11,71.79,72.1,81703.0,68.8412,68.9847,68.6786,68.9752,81703.0
2018-03-06 15:10:00,72.1,72.14,71.67,71.83,222273.0,68.9752,69.0134,68.5638,68.7169,222273.0
2018-03-06 15:20:00,71.83,72.26,71.83,72.2,93453.0,68.7169,69.1282,68.7169,69.0708,93453.0
2018-03-06 15:30:00,72.17,72.39,72.16,72.2,79814.0,69.0421,69.2526,69.0326,69.0708,79814.0
2018-03-06 15:40:00,72.23,72.36,72.02,72.09,68546.0,69.0995,69.2239,68.8986,68.9656,68546.0
2018-03-06 15:50:00,72.04,72.42,72.04,72.37,155438.0,68.9178,69.2813,68.9178,69.2335,155438.0
2018-03-07 09:30:00,71.09,72.39,70.82,72.29,345202.0,68.0089,69.2526,67.7506,69.1569,345202.0
2018-03-07 09:40:00,72.28,72.43,71.71,71.74,154402.0,69.1474,69.2909,68.6021,68.6308,154402.0
2018-03-07 09:50:00,71.74,72.1,71.59,71.92,89644.0,68.6308,68.9752,68.4873,68.803,89644.0
2018-03-07 10:00:00,71.9,72.53,71.83,72.5,112770.0,68.7838,69.3865,68.7169,69.3578,112770.0
2018-03-07 10:10:00,72.53,72.85,72.32,72.8,148076.0,69.3865,69.6927,69.1856,69.6448,148076.0
2018-03-07 10:20:00,72.82,73.23,72.68,73.1,176078.0,69.664,70.0562,69.53,69.9318,176078.0
2018-03-07 10:30:00,73.11,73.49,72.98,73.31,182680.0,69.9414,70.3049,69.817,70.1327,182680.0
2018-03-07 10:40:00,73.36,73.63,73.26,73.61,105100.0,70.1806,70.4389,70.0849,70.4197,105100.0
2018-03-07 10:50:00,73.64,73.79,73.46,73.7,123736.0,70.4484,70.5919,70.2762,70.5058,123736.0
2018-03-07 11:00:00,73.69,73.73,72.95,72.99,121448.0,70.4963,70.5345,69.7883,69.8266,121448.0
2018-03-07 11:10:00,72.95,72.96,72.65,72.75,98660.0,69.7883,69.7979,69.5013,69.597,98660.0
2018-03-07 11:20:00,72.72,73.04,72.56,72.96,114991.0,69.5683,69.8744,69.4152,69.7979,114991.0
2018-03-07 11:30:00,72.95,73.42,72.91,73.32,89092.0,69.7883,70.238,69.7501,70.1423,89092.0
2018-03-07 11:40:00,73.28,73.49,73.15,73.19,58740.0,70.104,70.3049,69.9797,70.0179,58740.0
2018-03-07 11:50:00,73.2,73.2,72.28,72.28,109299.0,70.0275,70.0275,69.1474,69.1474,109299.0
2018-03-07 12:00:00,72.28,72.47,72.13,72.39,113066.0,69.1474,69.3291,69.0039,69.2526,113066.0
2018-03-07 12:10:00,72.4,72.7,72.08,72.64,90187.0,69.2622,69.5492,68.956,69.4918,90187.0
2018-03-07 12:20:00,72.69,72.69,72.31,72.51,77220.0,69.5396,69.5396,69.1761,69.3674,77220.0
2018-03-07 12:30:00,72.57,72.85,72.49,72.85,91343.0,69.4248,69.6927,69.3483,69.6927,91343.0
2018-03-07 12:40:00,72.82,73.15,72.73,73.04,58998.0,69.664,69.9797,69.5779,69.8744,58998.0
2018-03-07 12:50:00,73.04,73.26,73.04,73.14,46965.0,69.8744,70.0849,69.8744,69.9701,46965.0
2018-03-07 13:00:00,73.12,73.12,72.48,72.51,41386.0,69.951,69.951,69.3387,69.3674,41386.0
2018-03-07 13:10:00,72.5,72.74,72.38,72.67,28377.0,69.3578,69.5874,69.243,69.5205,28377.0
2018-03-07 13:20:00,72.66,73.11,72.56,73.11,54493.0,69.5109,69.9414,69.4152,69.9414,54493.0
2018-03-07 13:30:00,73.1,73.26,72.88,73.02,106805.0,69.9318,70.0849,69.7214,69.8553,106805.0
2018-03-07 13:40:00,73.02,73.23,72.9,73.22,54007.0,69.8553,70.0562,69.7405,70.0466,54007.0
2018-03-07 13:50:00,73.22,73.4,73.13,73.24,52713.0,70.0466,70.2188,69.9605,70.0658,52713.0
2018-03-07 14:00:00,73.27,73.4,73.02,73.19,32688.0,70.0945,70.2188,69.8553,70.0179,32688.0
2018-03-07 14:10:00,73.25,73.45,73.23,73.34,47818.0,70.0753,70.2667,70.0562,70.1614,47818.0
2018-03-07 14:20:00,73.34,73.55,73.27,73.33,61033.0,70.1614,70.3623,70.0945,70.1519,61033.0
2018-03-07 14:30:00,73.34,73.87,73.34,73.69,125616.0,70.1614,70.6685,70.1614,70.4963,125616.0
2018-03-07 14:40:00,73.71,73.8,73.59,73.71,63543.0,70.5154,70.6015,70.4006,70.5154,63543.0
2018-03-07 14:50:00,73.73,73.87,73.45,73.67,66551.0,70.5345,70.6685,70.2667,70.4771,66551.0
2018-03-07 15:00:00,73.69,74.17,73.68,73.96,160049.0,70.4963,70.9555,70.4867,70.7546,160049.0
2018-03-07 15:10:00,73.94,74.06,73.69,73.87,64536.0,70.7354,70.8502,70.4963,70.6685,64536.0
2018-03-07 15:20:00,73.87,74.13,73.77,74.13,68975.0,70.6685,70.9172,70.5728,70.9172,68975.0
2018-03-07 15:30:00,74.14,74.38,74.06,74.28,134566.0,70.9268,71.1563,70.8502,71.0607,134566.0
2018-03-07 15:40:00,74.28,74.58,74.22,74.3,116858.0,71.0607,71.3477,71.0033,71.0798,116858.0
2018-03-07 15:50:00,74.32,74.34,74.08,74.29,177779.0,71.0989,71.1181,70.8694,71.0703,177779.0
2018-03-08 09:30:00,74.57,75.37,74.52,74.69,361998.0,71.3381,72.1034,71.2903,71.4529,361998.0
2018-03-08 09:40:00,74.67,74.7,74.09,74.18,226056.0,71.4338,71.4625,70.8789,70.965,226056.0
2018-03-08 09:50:00,74.22,74.41,73.76,73.95,177631.0,71.0033,71.185,70.5632,70.745,177631.0
2018-03-08 10:00:00,73.93,74.19,73.44,73.6,167396.0,70.7259,70.9746,70.2571,70.4102,167396.0
2018-03-08 10:10:00,73.6,73.96,73.53,73.6,60359.0,70.4102,70.7546,70.3432,70.4102,60359.0
2018-03-08 10:20:00,73.62,73.82,73.42,73.47,71158.0,70.4293,70.6206,70.238,70.2858,71158.0
2018-03-08 10:30:00,73.46,73.74,73.18,73.2,123677.0,70.2762,70.5441,70.0084,70.0275,123677.0
2018-03-08 10:40:00,73.21,73.94,73.19,73.74,69332.0,70.0371,70.7354,70.0179,70.5441,69332.0
2018-03-08 10:50:00,73.76,73.76,73.2,73.36,52663.0,70.5632,70.5632,70.0275,70.1806,52663.0
2018-03-08 11:00:00,73.34,73.46,73.17,73.37,50595.0,70.1614,70.2762,69.9988,70.1901,50595.0
2018-03-08 11:10:00,73.5,73.84,73.5,73.6,66527.0,70.3145,70.6398,70.3145,70.4102,66527.0
2018-03-08 11:20:00,73.6,73.88,73.59,73.6,62211.0,70.4102,70.678,70.4006,70.4102,62211.0
2018-03-08 11:30:00,73.63,73.68,73.23,73.31,38003.0,70.4389,70.4867,70.0562,70.1327,38003.0
2018-03-08 11:40:00,73.32,73.64,73.23,73.64,54204.0,70.1423,70.4484,70.0562,70.4484,54204.0
2018-03-08 11:50:00,73.63,73.81,73.52,73.77,37486.0,70.4389,70.6111,70.3336,70.5728,37486.0
2018-03-08 12:00:00,73.72,73.79,73.06,73.07,43175.0,70.525,70.5919,69.8936,69.9031,43175.0
2018-03-08 12:10:00,73.04,73.11,72.77,72.99,137924.0,69.8744,69.9414,69.6161,69.8266,137924.0
2018-03-08 12:20:00,72.98,73.18,72.66,73.06,77746.0,69.817,70.0084,69.5109,69.8936,77746.0
2018-03-08 12:30:00,73.08,73.37,73.03,73.36,37348.0,69.9127,70.1901,69.8649,70.1806,37348.0
2018-03-08 12:40:00,73.28,73.62,73.24,73.59,75032.0,70.104,70.4293,70.0658,70.4006,75032.0
2018-03-08 12:50:00,73.6,73.61,73.3,73.47,41987.0,70.4102,70.4197,70.1232,70.2858,41987.0
2018-03-08 13:00:00,73.51,73.71,73.4,73.71,34267.0,70.3241,70.5154,70.2188,70.5154,34267.0
2018-03-08 13:10:00,73.72,73.72,73.33,73.39,36276.0,70.525,70.525,70.1519,70.2093,36276.0
2018-03-08 13:20:00,73.38,73.45,72.88,73.08,35325.0,70.1997,70.2667,69.7214,69.9127,35325.0
2018-03-08 13:30:00,73.04,73.1,72.83,72.84,35730.0,69.8744,69.9318,69.6735,69.6831,35730.0
2018-03-08 13:40:00,72.85,72.94,72.6,72.77,36901.0,69.6927,69.7788,69.4535,69.6161,36901.0
2018-03-08 13:50:00,72.78,73.12,72.74,73.0,35874.0,69.6257,69.951,69.5874,69.8362,35874.0
2018-03-08 14:00:00,72.95,72.95,72.69,72.69,39348.0,69.7883,69.7883,69.5396,69.5396,39348.0
2018-03-08 14:10:00,72.72,72.88,72.7,72.84,25901.0,69.5683,69.7214,69.5492,69.6831,25901.0
2018-03-08 14:20:00,72.89,73.0,72.78,72.98,32874.0,69.7309,69.8362,69.6257,69.817,32874.0
2018-03-08 14:30:00,72.95,73.22,72.75,73.2,34354.0,69.7883,70.0466,69.597,70.0275,34354.0
2018-03-08 14:40:00,73.22,73.51,73.12,73.45,46212.0,70.0466,70.3241,69.951,70.2667,46212.0
2018-03-08 14:50:00,73.47,73.6,73.39,73.5,35096.0,70.2858,70.4102,70.2093,70.3145,35096.0
2018-03-08 15:00:00,73.51,74.07,73.47,73.82,153953.0,70.3241,70.8598,70.2858,70.6206,153953.0
2018-03-08 15:10:00,73.84,74.07,73.68,74.07,105764.0,70.6398,70.8598,70.4867,70.8598,105764.0
2018-03-08 15:20:00,74.08,74.14,73.84,73.88,86431.0,70.8694,70.9268,70.6398,70.678,86431.0
2018-03-08 15:30:00,73.9,73.93,73.58,73.65,100344.0,70.6972,70.7259,70.391,70.458,100344.0
2018-03-08 15:40:00,73.64,73.7,73.23,73.43,117922.0,70.4484,70.5058,70.0562,70.2475,117922.0
2018-03-08 15:50:00,73.48,73.88,73.46,73.85,239752.0,70.2954,70.678,70.2762,70.6493,239752.0
2018-03-09 09:30:00,75.0,75.34,74.51,74.79,248824.0,71.7495,72.0747,71.2807,71.5486,248824.0
2018-03-09 09:40:00,74.8,74.96,74.49,74.96,161745.0,71.5581,71.7112,71.2616,71.7112,161745.0
2018-03-09 09:50:00,74.96,75.15,74.92,74.98,133667.0,71.7112,71.893,71.6729,71.7303,133667.0
2018-03-09 10:00:00,75.05,75.33,74.83,75.17,148602.0,71.7973,72.0652,71.5868,71.9121,148602.0
2018-03-09 10:10:00,75.14,75.53,74.88,75.47,180887.0,71.8834,72.2565,71.6347,72.1991,180887.0
2018-03-09 10:20:00,75.46,75.59,75.21,75.3,147606.0,72.1895,72.3139,71.9504,72.0365,147606.0
2018-03-09 10:30:00,75.33,75.45,75.06,75.38,77650.0,72.0652,72.18,71.8069,72.113,77650.0
2018-03-09 10:40:00,75.39,75.88,75.39,75.55,134479.0,72.1226,72.5913,72.1226,72.2756,134479.0
2018-03-09 10:50:00,75.62,75.77,75.55,75.72,38506.0,72.3426,72.4861,72.2756,72.4383,38506.0
2018-03-09 11:00:00,75.73,75.87,75.6,75.87,68727.0,72.4478,72.5818,72.3235,72.5818,68727.0
2018-03-09 11:10:00,75.85,76.28,75.71,76.28,132220.0,72.5626,72.974,72.4287,72.974,132220.0
2018-03-09 11:20:00,76.29,76.49,76.15,76.4,95873.0,72.9836,73.1749,72.8496,73.0888,95873.0
2018-03-09 11:30:00,76.43,76.49,76.19,76.27,38082.0,73.1175,73.1749,72.8879,72.9644,38082.0
2018-03-09 11:40:00,76.29,76.4,76.12,76.34,69746.0,72.9836,73.0888,72.8209,73.0314,69746.0
2018-03-09 11:50:00,76.35,76.45,76.33,76.4,69998.0,73.041,73.1366,73.0218,73.0888,69998.0
2018-03-09 12:00:00,76.41,76.53,76.31,76.47,57734.0,73.0984,73.2132,73.0027,73.1558,57734.0
2018-03-09 12:10:00,76.46,76.6,76.4,76.51,54685.0,73.1462,73.2801,73.0888,73.194,54685.0
2018-03-09 12:20:00,76.54,76.63,76.35,76.41,34763.0,73.2227,73.3088,73.041,73.0984,34763.0
2018-03-09 12:30:00,76.36,76.55,76.34,76.43,50653.0,73.0505,73.2323,73.0314,73.1175,50653.0
2018-03-09 12:40:00,76.46,76.82,76.41,76.82,96089.0,73.1462,73.4906,73.0984,73.4906,96089.0
2018-03-09 12:50:00,76.82,76.84,76.69,76.73,45498.0,73.4906,73.5097,73.3662,73.4045,45498.0
2018-03-09 13:00:00,76.84,76.87,76.77,76.84,48216.0,73.5097,73.5384,73.4428,73.5097,48216.0
2018-03-09 13:10:00,76.84,76.86,76.66,76.81,22846.0,73.5097,73.5289,73.3375,73.481,22846.0
2018-03-09 13:20:00,76.82,76.9,76.64,76.66,32049.0,73.4906,73.5671,73.3184,73.3375,32049.0
2018-03-09 13:30:00,76.66,76.74,76.64,76.71,21925.0,73.3375,73.4141,73.3184,73.3854,21925.0
2018-03-09 13:40:00,76.7,76.72,76.51,76.53,47542.0,73.3758,73.3949,73.194,73.2132,47542.0
2018-03-09 13:50:00,76.59,76.76,76.43,76.75,81779.0,73.2706,73.4332,73.1175,73.4236,81779.0
2018-03-09 14:00:00,76.76,76.86,76.69,76.82,48124.0,73.4332,73.5289,73.3662,73.4906,48124.0
2018-03-09 14:10:00,76.83,76.97,76.8,76.92,72418.0,73.5002,73.6341,73.4715,73.5863,72418.0
2018-03-09 14:20:00,76.95,76.96,76.65,76.89,40562.0,73.615,73.6245,73.328,73.5576,40562.0
2018-03-09 14:30:00,76.9,77.3,76.89,77.3,112272.0,73.5671,73.9498,73.5576,73.9498,112272.0
2018-03-09 14:40:00,77.3,77.37,77.15,77.26,46399.0,73.9498,74.0168,73.8063,73.9115,46399.0
2018-03-09 14:50:00,77.27,77.28,76.97,77.2,26784.0,73.9211,73.9307,73.6341,73.8541,26784.0
2018-03-09 15:00:00,77.2,77.29,77.04,77.11,68203.0,73.8541,73.9402,73.7011,73.768,68203.0
2018-03-09 15:10:00,77.08,77.22,77.03,77.13,23719.0,73.7393,73.8733,73.6915,73.7872,23719.0
2018-03-09 15:20:00,77.11,77.29,77.09,77.28,53764.0,73.768,73.9402,73.7489,73.9307,53764.0
2018-03-09 15:30:00,77.28,77.39,77.27,77.34,74291.0,73.9307,74.0359,73.9211,73.9881,74291.0
2018-03-09 15:40:00,77.35,77.46,77.18,77.19,75590.0,73.9976,74.1029,73.835,73.8446,75590.0
2018-03-09 15:50:00,77.19,77.46,77.19,77.3,205001.0,73.8446,74.1029,73.8446,73.9498,205001.0
2018-03-12 09:30:00,77.84,78.17,77.55,77.85,198479.0,74.4664,74.7821,74.189,74.476,198479.0
2018-03-12 09:40:00,77.84,78.26,77.73,78.21,93168.0,74.4664,74.8682,74.3612,74.8204,93168.0
2018-03-12 09:50:00,78.25,78.26,77.7,77.8,60735.0,74.8586,74.8682,74.3325,74.4281,60735.0
2018-03-12 10:00:00,77.8,77.9,77.29,77.31,112369.0,74.4281,74.5238,73.9402,73.9594,112369.0
2018-03-12 10:10:00,77.33,77.79,77.27,77.75,78560.0,73.9785,74.4186,73.9211,74.3803,78560.0
2018-03-12 10:20:00,77.78,78.43,77.78,78.21,111446.0,74.409,75.0308,74.409,74.8204,111446.0
2018-03-12 10:30:00,78.18,78.44,78.09,78.1,67916.0,74.7917,75.0404,74.7056,74.7151,67916.0
2018-03-12 10:40:00,78.04,78.2,77.75,77.81,74786.0,74.6577,74.8108,74.3803,74.4377,74786.0
2018-03-12 10:50:00,77.93,78.0,77.35,77.44,70555.0,74.5525,74.6195,73.9976,74.0837,70555.0
2018-03-12 11:00:00,77.48,77.65,77.19,77.24,87844.0,74.122,74.2846,73.8446,73.8924,87844.0
2018-03-12 11:10:00,77.25,77.46,77.11,77.45,58783.0,73.902,74.1029,73.768,74.0933,58783.0
2018-03-12 11:20:00,77.46,77.46,76.76,76.84,105726.0,74.1029,74.1029,73.4332,73.5097,105726.0
2018-03-12 11:30:00,76.9,77.35,76.82,77.35,65028.0,73.5671,73.9976,73.4906,73.9976,65028.0
2018-03-12 11:40:00,77.35,77.7,77.35,77.65,83943.0,73.9976,74.3325,73.9976,74.2846,83943.0
2018-03-12 11:50:00,77.6,77.61,77.38,77.49,38758.0,74.2368,74.2464,74.0263,74.1316,38758.0
2018-03-12 12:00:00,77.6,77.79,77.52,77.79,40873.0,74.2368,74.4186,74.1603,74.4186,40873.0
2018-03-12 12:10:00,77.77,78.05,77.71,78.01,46626.0,74.3994,74.6673,74.342,74.629,46626.0
2018-03-12 12:20:00,77.95,78.11,77.8,78.05,70491.0,74.5716,74.7247,74.4281,74.6673,70491.0
2018-03-12 12:30:00,78.03,78.16,77.78,77.87,53527.0,74.6482,74.7725,74.409,74.4951,53527.0
2018-03-12 12:40:00,77.93,78.08,77.92,78.01,32795.0,74.5525,74.696,74.5429,74.629,32795.0
2018-03-12 12:50:00,78.0,78.04,77.84,77.88,14700.0,74.6195,74.6577,74.4664,74.5047,14700.0
2018-03-12 13:00:00,77.9,78.0,77.78,77.96,17907.0,74.5238,74.6195,74.409,74.5812,17907.0
2018-03-12 13:10:00,77.98,78.05,77.91,78.02,62406.0,74.6003,74.6673,74.5334,74.6386,62406.0
2018-03-12 13:20:00,78.0,78.08,77.91,77.94,12106.0,74.6195,74.696,74.5334,74.5621,12106.0
2018-03-12 13:30:00,77.9,77.98,77.83,77.95,9571.0,74.5238,74.6003,74.4568,74.5716,9571.0
2018-03-12 13:40:00,78.0,78.4,78.0,78.27,82254.0,74.6195,75.0021,74.6195,74.8778,82254.0
2018-03-12 13:50:00,78.29,78.29,77.79,77.85,27456.0,74.8969,74.8969,74.4186,74.476,27456.0
2018-03-12 14:00:00,77.95,78.0,77.74,77.8,45598.0,74.5716,74.6195,74.3707,74.4281,45598.0
2018-03-12 14:10:00,77.71,77.83,77.53,77.67,26594.0,74.342,74.4568,74.1698,74.3038,26594.0
2018-03-12 14:20:00,77.7,77.85,77.7,77.76,19544.0,74.3325,74.476,74.3325,74.3899,19544.0
2018-03-12 14:30:00,77.76,77.9,77.75,77.83,8430.0,74.3899,74.5238,74.3803,74.4568,8430.0
2018-03-12 14:40:00,77.81,77.81,77.38,77.55,35518.0,74.4377,74.4377,74.0263,74.189,35518.0
2018-03-12 14:50:00,77.55,77.78,77.5,77.68,40341.0,74.189,74.409,74.1411,74.3133,40341.0
2018-03-12 15:00:00,77.61,77.99,77.61,77.95,30122.0,74.2464,74.6099,74.2464,74.5716,30122.0
2018-03-12 15:10:00,77.95,78.0,77.7,77.7,33684.0,74.5716,74.6195,74.3325,74.3325,33684.0
2018-03-12 15:20:00,77.75,77.93,77.75,77.89,29649.0,74.3803,74.5525,74.3803,74.5142,29649.0
2018-03-12 15:30:00,77.85,78.11,77.85,78.08,58449.0,74.476,74.7247,74.476,74.696,58449.0
2018-03-12 15:40:00,78.02,78.22,77.98,78.15,60605.0,74.6386,74.8299,74.6003,74.763,60605.0
2018-03-12 15:50:00,78.13,78.13,77.8,77.8,92715.0,74.7438,74.7438,74.4281,74.4281,92715.0
2018-03-13 09:30:00,78.94,79.06,78.64,78.98,153941.0,75.5187,75.6335,75.2317,75.557,153941.0
2018-03-13 09:40:00,78.96,79.38,78.94,78.94,116075.0,75.5379,75.9396,75.5187,75.5187,116075.0
2018-03-13 09:50:00,78.99,79.01,78.61,78.61,86635.0,75.5666,75.5857,75.203,75.203,86635.0
2018-03-13 10:00:00,78.61,78.97,78.52,78.82,100355.0,75.203,75.5474,75.1169,75.4039,100355.0
2018-03-13 10:10:00,78.84,79.27,78.8,79.1,64828.0,75.4231,75.8344,75.3848,75.6718,64828.0
2018-03-13 10:20:00,79.11,79.23,78.99,79.01,51322.0,75.6813,75.7961,75.5666,75.5857,51322.0
2018-03-13 10:30:00,79.04,79.08,78.39,78.46,80985.0,75.6144,75.6527,74.9926,75.0595,80985.0
2018-03-13 10:40:00,78.46,78.98,78.34,78.93,158478.0,75.0595,75.557,74.9447,75.5092,158478.0
2018-03-13 10:50:00,78.88,78.88,78.21,78.46,94834.0,75.4613,75.4613,74.8204,75.0595,94834.0
2018-03-13 11:00:00,78.42,78.42,77.83,77.91,109403.0,75.0213,75.0213,74.4568,74.5334,109403.0
2018-03-13 11:10:00,77.84,77.96,77.59,77.71,70724.0,74.4664,74.5812,74.2272,74.342,70724.0
2018-03-13 11:20:00,77.72,77.83,77.24,77.42,117487.0,74.3516,74.4568,73.8924,74.0646,117487.0
2018-03-13 11:30:00,77.5,77.6,77.16,77.52,55047.0,74.1411,74.2368,73.8159,74.1603,55047.0
2018-03-13 11:40:00,77.54,77.64,77.4,77.62,56721.0,74.1794,74.2751,74.0455,74.2559,56721.0
2018-03-13 11:50:00,77.55,77.56,77.28,77.47,33701.0,74.189,74.1985,73.9307,74.1124,33701.0
2018-03-13 12:00:00,77.38,77.47,76.6,76.71,216406.0,74.0263,74.1124,73.2801,73.3854,216406.0
2018-03-13 12:10:00,76.69,76.78,76.5,76.75,69662.0,73.3662,73.4523,73.1845,73.4236,69662.0
2018-03-13 12:20:00,76.8,76.91,76.65,76.79,48555.0,73.4715,73.5767,73.328,73.4619,48555.0
2018-03-13 12:30:00,76.81,77.44,76.81,77.39,45192.0,73.481,74.0837,73.481,74.0359,45192.0
2018-03-13 12:40:00,77.38,77.8,77.29,77.64,67113.0,74.0263,74.4281,73.9402,74.2751,67113.0
2018-03-13 12:50:00,77.68,78.07,77.68,77.86,53954.0,74.3133,74.6864,74.3133,74.4855,53954.0
2018-03-13 13:00:00,77.93,78.19,77.89,78.02,19848.0,74.5525,74.8012,74.5142,74.6386,19848.0
2018-03-13 13:10:00,78.03,78.2,77.96,78.05,27187.0,74.6482,74.8108,74.5812,74.6673,27187.0
2018-03-13 13:20:00,78.05,78.07,77.68,77.71,30591.0,74.6673,74.6864,74.3133,74.342,30591.0
2018-03-13 13:30:00,77.73,77.73,77.57,77.65,12716.0,74.3612,74.3612,74.2081,74.2846,12716.0
2018-03-13 13:40:00,77.67,77.7,77.3,77.55,32072.0,74.3038,74.3325,73.9498,74.189,32072.0
2018-03-13 13:50:00,77.45,77.68,77.4,77.47,19697.0,74.0933,74.3133,74.0455,74.1124,19697.0
2018-03-13 14:00:00,77.46,77.59,77.33,77.38,20735.0,74.1029,74.2272,73.9785,74.0263,20735.0
2018-03-13 14:10:00,77.39,77.39,77.11,77.24,44825.0,74.0359,74.0359,73.768,73.8924,44825.0
2018-03-13 14:20:00,77.24,77.33,77.17,77.19,14136.0,73.8924,73.9785,73.8254,73.8446,14136.0
2018-03-13 14:30:00,77.29,77.52,77.27,77.43,26415.0,73.9402,74.1603,73.9211,74.0742,26415.0
2018-03-13 14:40:00,77.47,77.48,77.05,77.09,48037.0,74.1124,74.122,73.7106,73.7489,48037.0
2018-03-13 14:50:00,77.08,77.11,76.76,77.07,51953.0,73.7393,73.768,73.4332,73.7298,51953.0
2018-03-13 15:00:00,77.05,77.19,76.75,77.02,69850.0,73.7106,73.8446,73.4236,73.6819,69850.0
2018-03-13 15:10:00,77.07,77.25,76.88,77.07,53984.0,73.7298,73.902,73.548,73.7298,53984.0
2018-03-13 15:20:00,77.0,77.0,76.47,76.5,126720.0,73.6628,73.6628,73.1558,73.1845,126720.0
2018-03-13 15:30:00,76.5,76.86,76.35,76.44,55241.0,73.1845,73.5289,73.041,73.1271,55241.0
2018-03-13 15:40:00,76.35,76.51,76.22,76.37,65058.0,73.041,73.194,72.9166,73.0601,65058.0
2018-03-13 15:50:00,76.35,76.78,76.33,76.62,144979.0,73.041,73.4523,73.0218,73.2993,144979.0
2018-03-14 09:30:00,77.82,78.0,76.63,76.68,115979.0,74.4473,74.6195,73.3088,73.3567,115979.0
2018-03-14 09:40:00,76.6,76.85,76.32,76.38,74249.0,73.2801,73.5193,73.0123,73.0697,74249.0
2018-03-14 09:50:00,76.32,76.9,76.3,76.89,58461.0,73.0123,73.5671,72.9931,73.5576,58461.0
2018-03-14 10:00:00,76.9,77.4,76.9,77.04,83203.0,73.5671,74.0455,73.5671,73.7011,83203.0
2018-03-14 10:10:00,77.02,77.04,76.54,76.65,94526.0,73.6819,73.7011,73.2227,73.328,94526.0
2018-03-14 10:20:00,76.68,76.82,76.47,76.73,132060.0,73.3567,73.4906,73.1558,73.4045,132060.0
2018-03-14 10:30:00,76.71,76.82,76.14,76.27,80643.0,73.3854,73.4906,72.8401,72.9644,80643.0
2018-03-14 10:40:00,76.25,76.64,76.02,76.6,78965.0,72.9453,73.3184,72.7253,73.2801,78965.0
2018-03-14 10:50:00,76.6,76.72,76.33,76.41,38484.0,73.2801,73.3949,73.0218,73.0984,38484.0
2018-03-14 11:00:00,76.46,76.56,76.13,76.36,37406.0,73.1462,73.2419,72.8305,73.0505,37406.0
2018-03-14 11:10:00,76.38,76.38,75.83,75.85,59049.0,73.0697,73.0697,72.5435,72.5626,59049.0
2018-03-14 11:20:00,75.83,75.83,75.44,75.72,91134.0,72.5435,72.5435,72.1704,72.4383,91134.0
2018-03-14 11:30:00,75.74,75.95,75.15,75.29,128414.0,72.4574,72.6583,71.893,72.0269,128414.0
2018-03-14 11:40:00,75.29,75.44,75.15,75.3,79739.0,72.0269,72.1704,71.893,72.0365,79739.0
2018-03-14 11:50:00,75.39,75.8,75.39,75.52,62265.0,72.1226,72.5148,72.1226,72.2469,62265.0
2018-03-14 12:00:00,75.64,75.73,75.42,75.42,51375.0,72.3617,72.4478,72.1513,72.1513,51375.0
2018-03-14 12:10:00,75.4,75.64,75.24,75.64,47309.0,72.1321,72.3617,71.9791,72.3617,47309.0
2018-03-14 12:20:00,75.6,75.88,75.48,75.73,42810.0,72.3235,72.5913,72.2087,72.4478,42810.0
2018-03-14 12:30:00,75.74,76.1,75.65,75.93,65219.0,72.4574,72.8018,72.3713,72.6392,65219.0
2018-03-14 12:40:00,75.97,76.32,75.88,76.1,73743.0,72.6774,73.0123,72.5913,72.8018,73743.0
2018-03-14 12:50:00,76.06,76.15,75.92,76.01,18236.0,72.7635,72.8496,72.6296,72.7157,18236.0
2018-03-14 13:00:00,75.94,75.96,75.64,75.67,48528.0,72.6487,72.6679,72.3617,72.3904,48528.0
2018-03-14 13:10:00,75.64,75.68,75.46,75.66,51169.0,72.3617,72.4,72.1895,72.3809,51169.0
2018-03-14 13:20:00,75.66,75.97,75.62,75.82,49121.0,72.3809,72.6774,72.3426,72.5339,49121.0
2018-03-14 13:30:00,75.89,76.41,75.89,76.4,42076.0,72.6009,73.0984,72.6009,73.0888,42076.0
2018-03-14 13:40:00,76.4,76.6,76.37,76.5,42787.0,73.0888,73.2801,73.0601,73.1845,42787.0
2018-03-14 13:50:00,76.51,76.99,76.51,76.6,65102.0,73.194,73.6532,73.194,73.2801,65102.0
2018-03-14 14:00:00,76.64,76.64,76.2,76.31,44047.0,73.3184,73.3184,72.8975,73.0027,44047.0
2018-03-14 14:10:00,76.25,76.25,76.05,76.05,14557.0,72.9453,72.9453,72.754,72.754,14557.0
2018-03-14 14:20:00,76.05,76.24,76.04,76.1,34920.0,72.754,72.9357,72.7444,72.8018,34920.0
2018-03-14 14:30:00,76.07,76.26,75.57,75.66,85417.0,72.7731,72.9549,72.2948,72.3809,85417.0
2018-03-14 14:40:00,75.65,75.66,75.25,75.63,101155.0,72.3713,72.3809,71.9886,72.3522,101155.0
2018-03-14 14:50:00,75.6,75.97,75.53,75.89,39781.0,72.3235,72.6774,72.2565,72.6009,39781.0
2018-03-14 15:00:00,75.91,75.93,75.59,75.62,44581.0,72.62,72.6392,72.3139,72.3426,44581.0
2018-03-14 15:10:00,75.62,75.8,75.36,75.55,66040.0,72.3426,72.5148,72.0939,72.2756,66040.0
2018-03-14 15:20:00,75.55,75.83,75.42,75.56,52737.0,72.2756,72.5435,72.1513,72.2852,52737.0
2018-03-14 15:30:00,75.57,75.64,75.39,75.4,38800.0,72.2948,72.3617,72.1226,72.1321,38800.0
2018-03-14 15:40:00,75.4,75.54,75.18,75.51,67014.0,72.1321,72.2661,71.9217,72.2374,67014.0
2018-03-14 15:50:00,75.48,75.6,75.25,75.6,125232.0,72.2087,72.3235,71.9886,72.3235,125232.0
2018-03-15 09:30:00,76.05,76.2,75.4,75.41,115161.0,72.754,72.8975,72.1321,72.1417,115161.0
2018-03-15 09:40:00,75.43,75.54,74.9,74.9,119883.0,72.1608,72.2661,71.6538,71.6538,119883.0
2018-03-15 09:50:00,74.89,75.34,74.77,74.87,106018.0,71.6442,72.0747,71.5294,71.6251,106018.0
2018-03-15 10:00:00,74.87,75.34,74.64,75.34,126121.0,71.6251,72.0747,71.4051,72.0747,126121.0
2018-03-15 10:10:00,75.37,75.56,74.84,74.85,124847.0,72.1034,72.2852,71.5964,71.606,124847.0
2018-03-15 10:20:00,74.8,75.02,74.73,75.01,45101.0,71.5581,71.7686,71.4912,71.759,45101.0
2018-03-15 10:30:00,74.97,75.05,74.65,74.75,51489.0,71.7208,71.7973,71.4146,71.5103,51489.0
2018-03-15 10:40:00,74.72,75.16,74.66,75.0,44108.0,71.4816,71.9025,71.4242,71.7495,44108.0
2018-03-15 10:50:00,75.03,75.14,74.76,74.98,60454.0,71.7782,71.8834,71.5199,71.7303,60454.0
2018-03-15 11:00:00,75.02,75.44,74.98,75.24,88456.0,71.7686,72.1704,71.7303,71.9791,88456.0
2018-03-15 11:10:00,75.3,75.65,75.13,75.39,89265.0,72.0365,72.3713,71.8738,72.1226,89265.0
2018-03-15 11:20:00,75.38,75.91,75.32,75.65,75006.0,72.113,72.62,72.0556,72.3713,75006.0
2018-03-15 11:30:00,75.65,75.66,75.39,75.58,70584.0,72.3713,72.3809,72.1226,72.3043,70584.0
2018-03-15 11:40:00,75.57,75.58,75.37,75.45,53577.0,72.2948,72.3043,72.1034,72.18,53577.0
2018-03-15 11:50:00,75.45,75.46,75.04,75.11,37036.0,72.18,72.1895,71.7877,71.8547,37036.0
2018-03-15 12:00:00,75.15,75.25,75.01,75.17,44285.0,71.893,71.9886,71.759,71.9121,44285.0
2018-03-15 12:10:00,75.14,75.15,74.79,74.82,23967.0,71.8834,71.893,71.5486,71.5773,23967.0
2018-03-15 12:20:00,74.82,74.86,74.57,74.68,79239.0,71.5773,71.6155,71.3381,71.4433,79239.0
2018-03-15 12:30:00,74.7,74.94,74.58,74.67,83207.0,71.4625,71.6921,71.3477,71.4338,83207.0
2018-03-15 12:40:00,74.68,74.72,74.33,74.48,65036.0,71.4433,71.4816,71.1085,71.252,65036.0
2018-03-15 12:50:00,74.51,74.87,74.5,74.7,15420.0,71.2807,71.6251,71.2711,71.4625,15420.0
2018-03-15 13:00:00,74.65,74.83,74.65,74.8,18033.0,71.4146,71.5868,71.4146,71.5581,18033.0
2018-03-15 13:10:00,74.79,74.8,74.51,74.59,27969.0,71.5486,71.5581,71.2807,71.3572,27969.0
2018-03-15 13:20:00,74.58,74.81,74.55,74.68,16842.0,71.3477,71.5677,71.319,71.4433,16842.0
2018-03-15 13:30:00,74.64,74.87,74.64,74.72,11027.0,71.4051,71.6251,71.4051,71.4816,11027.0
2018-03-15 13:40:00,74.7,74.74,74.48,74.61,52362.0,71.4625,71.5007,71.252,71.3764,52362.0
2018-03-15 13:50:00,74.56,74.63,74.18,74.2,44048.0,71.3285,71.3955,70.965,70.9842,44048.0
2018-03-15 14:00:00,74.18,74.31,74.06,74.26,61662.0,70.965,71.0894,70.8502,71.0416,61662.0
2018-03-15 14:10:00,74.2,74.31,74.02,74.19,24465.0,70.9842,71.0894,70.812,70.9746,24465.0
2018-03-15 14:20:00,74.17,74.22,73.97,73.99,33347.0,70.9555,71.0033,70.7641,70.7833,33347.0
2018-03-15 14:30:00,73.97,74.1,73.85,73.85,51765.0,70.7641,70.8885,70.6493,70.6493,51765.0
2018-03-15 14:40:00,73.93,73.96,73.7,73.82,60615.0,70.7259,70.7546,70.5058,70.6206,60615.0
2018-03-15 14:50:00,73.82,74.24,73.76,74.24,51436.0,70.6206,71.0224,70.5632,71.0224,51436.0
2018-03-15 15:00:00,74.21,74.22,74.0,74.21,41836.0,70.9937,71.0033,70.7928,70.9937,41836.0
2018-03-15 15:10:00,74.2,74.21,73.9,74.01,21546.0,70.9842,70.9937,70.6972,70.8024,21546.0
2018-03-15 15:20:00,74.08,74.2,74.0,74.08,23683.0,70.8694,70.9842,70.7928,70.8694,23683.0
2018-03-15 15:30:00,74.1,74.27,74.02,74.02,41082.0,70.8885,71.0511,70.812,70.812,41082.0
2018-03-15 15:40:00,74.05,74.35,74.02,74.35,23469.0,70.8407,71.1276,70.812,71.1276,23469.0
2018-03-15 15:50:00,74.36,74.6,74.19,74.46,91975.0,71.1372,71.3668,70.9746,71.2329,91975.0
2018-03-16 09:30:00,74.48,74.95,74.24,74.35,66915.0,71.252,71.7016,71.0224,71.1276,66915.0
2018-03-16 09:40:00,74.35,74.82,74.23,74.81,51632.0,71.1276,71.5773,71.0129,71.5677,51632.0
2018-03-16 09:50:00,74.81,74.96,74.42,74.49,33420.0,71.5677,71.7112,71.1946,71.2616,33420.0
2018-03-16 10:00:00,74.47,74.76,74.41,74.42,20019.0,71.2424,71.5199,71.185,71.1946,20019.0
2018-03-16 10:10:00,74.41,74.76,74.36,74.75,32870.0,71.185,71.5199,71.1372,71.5103,32870.0
2018-03-16 10:20:00,74.76,75.41,74.76,75.4,113932.0,71.5199,72.1417,71.5199,72.1321,113932.0
2018-03-16 10:30:00,75.41,76.08,75.4,75.91,116779.0,72.1417,72.7827,72.1321,72.62,116779.0
2018-03-16 10:40:00,75.92,75.97,75.5,75.81,39357.0,72.6296,72.6774,72.2278,72.5244,39357.0
2018-03-16 10:50:00,75.84,75.92,75.69,75.73,35958.0,72.5531,72.6296,72.4096,72.4478,35958.0
2018-03-16 11:00:00,75.68,76.0,75.56,75.56,37788.0,72.4,72.7061,72.2852,72.2852,37788.0
2018-03-16 11:10:00,75.52,75.63,75.36,75.43,37337.0,72.2469,72.3522,72.0939,72.1608,37337.0
2018-03-16 11:20:00,75.43,75.91,75.39,75.88,32663.0,72.1608,72.62,72.1226,72.5913,32663.0
2018-03-16 11:30:00,75.88,76.33,75.77,76.06,71501.0,72.5913,73.0218,72.4861,72.7635,71501.0
2018-03-16 11:40:00,76.02,76.19,75.83,76.02,60722.0,72.7253,72.8879,72.5435,72.7253,60722.0
2018-03-16 11:50:00,76.0,76.16,75.75,75.77,30764.0,72.7061,72.8592,72.467,72.4861,30764.0
2018-03-16 12:00:00,75.78,75.88,75.59,75.77,23120.0,72.4957,72.5913,72.3139,72.4861,23120.0
2018-03-16 12:10:00,75.76,75.92,75.54,75.88,30810.0,72.4765,72.6296,72.2661,72.5913,30810.0
2018-03-16 12:20:00,75.9,76.12,75.86,76.04,23542.0,72.6105,72.8209,72.5722,72.7444,23542.0
2018-03-16 12:30:00,76.03,76.38,76.02,76.11,53640.0,72.7348,73.0697,72.7253,72.8114,53640.0
2018-03-16 12:40:00,76.1,76.22,75.96,76.02,61674.0,72.8018,72.9166,72.6679,72.7253,61674.0
2018-03-16 12:50:00,76.05,76.19,75.98,76.14,11373.0,72.754,72.8879,72.687,72.8401,11373.0
2018-03-16 13:00:00,76.17,76.25,75.98,76.01,27654.0,72.8688,72.9453,72.687,72.7157,27654.0
2018-03-16 13:10:00,76.02,76.02,75.66,75.7,23260.0,72.7253,72.7253,72.3809,72.4191,23260.0
2018-03-16 13:20:00,75.66,75.84,75.46,75.55,50967.0,72.3809,72.5531,72.1895,72.2756,50967.0
2018-03-16 13:30:00,75.54,75.66,75.52,75.63,49506.0,72.2661,72.3809,72.2469,72.3522,49506.0
2018-03-16 13:40:00,75.62,75.66,75.3,75.36,45872.0,72.3426,72.3809,72.0365,72.0939,45872.0
2018-03-16 13:50:00,75.36,75.45,75.22,75.45,25048.0,72.0939,72.18,71.9599,72.18,25048.0
2018-03-16 14:00:00,75.48,75.48,75.35,75.41,10285.0,72.2087,72.2087,72.0843,72.1417,10285.0
2018-03-16 14:10:00,75.4,75.4,75.2,75.3,19116.0,72.1321,72.1321,71.9408,72.0365,19116.0
2018-03-16 14:20:00,75.31,75.54,75.3,75.54,11410.0,72.046,72.2661,72.0365,72.2661,11410.0
2018-03-16 14:30:00,75.52,75.6,75.41,75.59,22829.0,72.2469,72.3235,72.1417,72.3139,22829.0
2018-03-16 14:40:00,75.58,75.58,75.47,75.5,9255.0,72.3043,72.3043,72.1991,72.2278,9255.0
2018-03-16 14:50:00,75.53,75.72,75.53,75.66,24159.0,72.2565,72.4383,72.2565,72.3809,24159.0
2018-03-16 15:00:00,75.64,75.77,75.56,75.64,17967.0,72.3617,72.4861,72.2852,72.3617,17967.0
2018-03-16 15:10:00,75.64,75.66,75.48,75.57,12917.0,72.3617,72.3809,72.2087,72.2948,12917.0
2018-03-16 15:20:00,75.6,75.96,75.52,75.91,28559.0,72.3235,72.6679,72.2469,72.62,28559.0
2018-03-16 15:30:00,75.98,76.05,75.86,75.91,55888.0,72.687,72.754,72.5722,72.62,55888.0
2018-03-16 15:40:00,75.91,76.07,75.72,75.83,51314.0,72.62,72.7731,72.4383,72.5435,51314.0
2018-03-16 15:50:00,75.84,76.12,75.61,75.61,195428.0,72.5531,72.8209,72.333,72.333,195428.0
2018-03-19 09:30:00,74.74,74.8,74.19,74.51,144991.0,71.5007,71.5581,70.9746,71.2807,144991.0
2018-03-19 09:40:00,74.55,74.56,73.92,74.37,122285.0,71.319,71.3285,70.7163,71.1468,122285.0
2018-03-19 09:50:00,74.35,74.66,74.28,74.61,92130.0,71.1276,71.4242,71.0607,71.3764,92130.0
2018-03-19 10:00:00,74.53,74.59,74.22,74.25,61225.0,71.2998,71.3572,71.0033,71.032,61225.0
2018-03-19 10:10:00,74.25,74.25,73.65,73.77,105201.0,71.032,71.032,70.458,70.5728,105201.0
2018-03-19 10:20:00,73.73,73.9,73.34,73.9,122235.0,70.5345,70.6972,70.1614,70.6972,122235.0
2018-03-19 10:30:00,73.91,74.2,73.83,74.08,64634.0,70.7067,70.9842,70.6302,70.8694,64634.0
2018-03-19 10:40:00,74.07,74.08,73.5,73.57,64158.0,70.8598,70.8694,70.3145,70.3815,64158.0
2018-03-19 10:50:00,73.5,73.53,72.92,73.2,140556.0,70.3145,70.3432,69.7596,70.0275,140556.0
2018-03-19 11:00:00,73.19,73.32,73.0,73.17,51321.0,70.0179,70.1423,69.8362,69.9988,51321.0
2018-03-19 11:10:00,73.25,73.26,72.75,72.8,51229.0,70.0753,70.0849,69.597,69.6448,51229.0
2018-03-19 11:20:00,72.78,73.08,72.7,73.04,60495.0,69.6257,69.9127,69.5492,69.8744,60495.0
2018-03-19 11:30:00,72.94,73.0,72.68,72.72,47475.0,69.7788,69.8362,69.53,69.5683,47475.0
2018-03-19 11:40:00,72.69,72.71,72.34,72.43,102825.0,69.5396,69.5587,69.2048,69.2909,102825.0
2018-03-19 11:50:00,72.43,72.65,72.23,72.43,90675.0,69.2909,69.5013,69.0995,69.2909,90675.0
2018-03-19 12:00:00,72.4,72.6,72.26,72.43,61347.0,69.2622,69.4535,69.1282,69.2909,61347.0
2018-03-19 12:10:00,72.41,72.52,72.26,72.4,46815.0,69.2717,69.377,69.1282,69.2622,46815.0
2018-03-19 12:20:00,72.4,72.91,72.31,72.9,68444.0,69.2622,69.7501,69.1761,69.7405,68444.0
2018-03-19 12:30:00,72.91,72.92,72.44,72.49,61436.0,69.7501,69.7596,69.3004,69.3483,61436.0
2018-03-19 12:40:00,72.46,72.48,71.77,71.82,95089.0,69.3196,69.3387,68.6595,68.7073,95089.0
2018-03-19 12:50:00,71.82,72.25,71.8,72.09,49804.0,68.7073,69.1187,68.6882,68.9656,49804.0
2018-03-19 13:00:00,72.06,72.12,71.13,71.21,138430.0,68.9369,68.9943,68.0472,68.1237,138430.0
2018-03-19 13:10:00,71.21,71.42,70.9,71.38,117846.0,68.1237,68.3246,67.8272,68.2864,117846.0
2018-03-19 13:20:00,71.38,71.52,71.14,71.39,43865.0,68.2864,68.4203,68.0568,68.2959,43865.0
2018-03-19 13:30:00,71.37,71.85,71.21,71.83,51011.0,68.2768,68.736,68.1237,68.7169,51011.0
2018-03-19 13:40:00,71.89,72.19,71.85,72.1,44175.0,68.7743,69.0613,68.736,68.9752,44175.0
2018-03-19 13:50:00,72.06,72.38,71.99,72.35,58296.0,68.9369,69.243,68.8699,69.2143,58296.0
2018-03-19 14:00:00,72.28,72.55,72.26,72.39,101198.0,69.1474,69.4057,69.1282,69.2526,101198.0
2018-03-19 14:10:00,72.41,72.64,72.26,72.31,46092.0,69.2717,69.4918,69.1282,69.1761,46092.0
2018-03-19 14:20:00,72.31,72.32,72.03,72.26,30293.0,69.1761,69.1856,68.9082,69.1282,30293.0
2018-03-19 14:30:00,72.24,72.25,71.66,71.79,38031.0,69.1091,69.1187,68.5542,68.6786,38031.0
2018-03-19 14:40:00,71.77,72.05,71.6,71.75,45091.0,68.6595,68.9273,68.4968,68.6403,45091.0
2018-03-19 14:50:00,71.68,72.58,71.68,72.41,57872.0,68.5734,69.4344,68.5734,69.2717,57872.0
2018-03-19 15:00:00,72.39,72.52,72.13,72.2,35591.0,69.2526,69.377,69.0039,69.0708,35591.0
2018-03-19 15:10:00,72.18,73.19,72.16,73.09,80172.0,69.0517,70.0179,69.0326,69.9223,80172.0
2018-03-19 15:20:00,73.12,73.25,72.57,72.64,75458.0,69.951,70.0753,69.4248,69.4918,75458.0
2018-03-19 15:30:00,72.61,73.2,72.54,73.18,83740.0,69.4631,70.0275,69.3961,70.0084,83740.0
2018-03-19 15:40:00,73.1,73.65,72.91,73.52,182551.0,69.9318,70.458,69.7501,70.3336,182551.0
2018-03-19 15:50:00,73.47,73.86,73.38,73.53,169756.0,70.2858,70.6589,70.1997,70.3432,169756.0
2018-03-20 09:30:00,74.03,74.46,73.75,73.95,181129.0,70.8215,71.2329,70.5537,70.745,181129.0
2018-03-20 09:40:00,74.07,74.54,74.05,74.3,61019.0,70.8598,71.3094,70.8407,71.0798,61019.0
2018-03-20 09:50:00,74.29,74.38,73.9,73.92,52553.0,71.0703,71.1563,70.6972,70.7163,52553.0
2018-03-20 10:00:00,73.9,74.44,73.88,74.18,27465.0,70.6972,71.2137,70.678,70.965,27465.0
2018-03-20 10:10:00,74.09,74.16,73.72,73.94,46225.0,70.8789,70.9459,70.525,70.7354,46225.0
2018-03-20 10:20:00,74.0,74.09,73.79,74.02,33075.0,70.7928,70.8789,70.5919,70.812,33075.0
2018-03-20 10:30:00,74.02,74.17,73.79,73.89,32174.0,70.812,70.9555,70.5919,70.6876,32174.0
2018-03-20 10:40:00,73.96,74.11,73.48,73.54,43663.0,70.7546,70.8981,70.2954,70.3528,43663.0
2018-03-20 10:50:00,73.47,73.85,73.46,73.85,31094.0,70.2858,70.6493,70.2762,70.6493,31094.0
2018-03-20 11:00:00,73.89,73.94,73.42,73.64,28428.0,70.6876,70.7354,70.238,70.4484,28428.0
2018-03-20 11:10:00,73.72,73.81,73.55,73.79,18898.0,70.525,70.6111,70.3623,70.5919,18898.0
2018-03-20 11:20:00,73.75,74.0,73.75,73.8,29039.0,70.5537,70.7928,70.5537,70.6015,29039.0
2018-03-20 11:30:00,73.8,73.8,73.53,73.74,20848.0,70.6015,70.6015,70.3432,70.5441,20848.0
2018-03-20 11:40:00,73.61,73.61,73.18,73.24,35548.0,70.4197,70.4197,70.0084,70.0658,35548.0
2018-03-20 11:50:00,73.3,73.45,73.12,73.44,39220.0,70.1232,70.2667,69.951,70.2571,39220.0
2018-03-20 12:00:00,73.44,73.62,73.26,73.46,20959.0,70.2571,70.4293,70.0849,70.2762,20959.0
2018-03-20 12:10:00,73.47,73.73,73.46,73.57,19906.0,70.2858,70.5345,70.2762,70.3815,19906.0
2018-03-20 12:20:00,73.59,73.91,73.56,73.71,19397.0,70.4006,70.7067,70.3719,70.5154,19397.0
2018-03-20 12:30:00,73.71,73.89,73.66,73.67,13645.0,70.5154,70.6876,70.4676,70.4771,13645.0
2018-03-20 12:40:00,73.67,73.74,73.38,73.58,16879.0,70.4771,70.5441,70.1997,70.391,16879.0
2018-03-20 12:50:00,73.62,73.65,73.35,73.37,11811.0,70.4293,70.458,70.171,70.1901,11811.0
2018-03-20 13:00:00,73.39,73.59,73.35,73.56,23852.0,70.2093,70.4006,70.171,70.3719,23852.0
2018-03-20 13:10:00,73.56,73.57,73.3,73.32,41246.0,70.3719,70.3815,70.1232,70.1423,41246.0
2018-03-20 13:20:00,73.31,73.4,73.22,73.31,44144.0,70.1327,70.2188,70.0466,70.1327,44144.0
2018-03-20 13:30:00,73.3,73.39,73.05,73.05,18692.0,70.1232,70.2093,69.884,69.884,18692.0
2018-03-20 13:40:00,73.1,73.16,73.0,73.11,26461.0,69.9318,69.9892,69.8362,69.9414,26461.0
2018-03-20 13:50:00,73.11,73.2,72.94,72.97,25861.0,69.9414,70.0275,69.7788,69.8075,25861.0
2018-03-20 14:00:00,72.95,73.22,72.8,73.05,41689.0,69.7883,70.0466,69.6448,69.884,41689.0
2018-03-20 14:10:00,73.09,73.37,73.06,73.37,16117.0,69.9223,70.1901,69.8936,70.1901,16117.0
2018-03-20 14:20:00,73.36,73.43,73.3,73.4,20619.0,70.1806,70.2475,70.1232,70.2188,20619.0
2018-03-20 14:30:00,73.44,73.51,73.3,73.39,19391.0,70.2571,70.3241,70.1232,70.2093,19391.0
2018-03-20 14:40:00,73.41,73.75,73.37,73.75,36346.0,70.2284,70.5537,70.1901,70.5537,36346.0
2018-03-20 14:50:00,73.76,74.05,73.71,73.89,57711.0,70.5632,70.8407,70.5154,70.6876,57711.0
2018-03-20 15:00:00,73.93,74.15,73.93,74.06,64383.0,70.7259,70.9363,70.7259,70.8502,64383.0
2018-03-20 15:10:00,74.08,74.1,73.66,73.72,35360.0,70.8694,70.8885,70.4676,70.525,35360.0
2018-03-20 15:20:00,73.75,73.79,73.65,73.7,19918.0,70.5537,70.5919,70.458,70.5058,19918.0
2018-03-20 15:30:00,73.75,73.79,73.51,73.63,39899.0,70.5537,70.5919,70.3241,70.4389,39899.0
2018-03-20 15:40:00,73.57,73.72,73.4,73.55,49542.0,70.3815,70.525,70.2188,70.3623,49542.0
2018-03-20 15:50:00,73.54,73.65,73.47,73.51,245408.0,70.3528,70.458,70.2858,70.3241,245408.0
2018-03-21 09:30:00,73.57,73.93,73.43,73.58,95478.0,70.3815,70.7259,70.2475,70.391,95478.0
2018-03-21 09:40:00,73.6,74.41,73.53,74.25,119886.0,70.4102,71.185,70.3432,71.032,119886.0
2018-03-21 09:50:00,74.3,74.5,74.13,74.32,54658.0,71.0798,71.2711,70.9172,71.0989,54658.0
2018-03-21 10:00:00,74.3,74.65,74.21,74.56,47879.0,71.0798,71.4146,70.9937,71.3285,47879.0
2018-03-21 10:10:00,74.5,74.66,74.43,74.48,35278.0,71.2711,71.4242,71.2042,71.252,35278.0
2018-03-21 10:20:00,74.5,74.65,74.42,74.52,42184.0,71.2711,71.4146,71.1946,71.2903,42184.0
2018-03-21 10:30:00,74.59,74.92,74.48,74.92,69724.0,71.3572,71.6729,71.252,71.6729,69724.0
2018-03-21 10:40:00,74.92,75.54,74.92,75.17,119337.0,71.6729,72.2661,71.6729,71.9121,119337.0
2018-03-21 10:50:00,75.22,75.4,75.11,75.32,59980.0,71.9599,72.1321,71.8547,72.0556,59980.0
2018-03-21 11:00:00,75.28,75.28,74.97,75.2,39156.0,72.0173,72.0173,71.7208,71.9408,39156.0
2018-03-21 11:10:00,75.2,75.25,75.02,75.19,17246.0,71.9408,71.9886,71.7686,71.9312,17246.0
2018-03-21 11:20:00,75.17,75.48,75.05,75.45,65590.0,71.9121,72.2087,71.7973,72.18,65590.0
2018-03-21 11:30:00,75.46,75.49,75.29,75.4,33809.0,72.1895,72.2182,72.0269,72.1321,33809.0
2018-03-21 11:40:00,75.37,75.47,75.31,75.4,46018.0,72.1034,72.1991,72.046,72.1321,46018.0
2018-03-21 11:50:00,75.42,75.64,75.37,75.42,39340.0,72.1513,72.3617,72.1034,72.1513,39340.0
2018-03-21 12:00:00,75.38,75.39,75.12,75.24,39815.0,72.113,72.1226,71.8643,71.9791,39815.0
2018-03-21 12:10:00,75.19,75.3,75.08,75.28,17771.0,71.9312,72.0365,71.826,72.0173,17771.0
2018-03-21 12:20:00,75.33,75.33,75.04,75.1,17719.0,72.0652,72.0652,71.7877,71.8451,17719.0
2018-03-21 12:30:00,75.04,75.08,74.95,75.06,22534.0,71.7877,71.826,71.7016,71.8069,22534.0
2018-03-21 12:40:00,75.1,75.19,74.92,74.98,26734.0,71.8451,71.9312,71.6729,71.7303,26734.0
2018-03-21 12:50:00,74.97,75.03,74.9,74.94,13401.0,71.7208,71.7782,71.6538,71.6921,13401.0
2018-03-21 13:00:00,74.96,75.07,74.77,75.0,32224.0,71.7112,71.8164,71.5294,71.7495,32224.0
2018-03-21 13:10:00,74.96,74.96,74.69,74.76,15435.0,71.7112,71.7112,71.4529,71.5199,15435.0
2018-03-21 13:20:00,74.77,74.92,74.74,74.87,29639.0,71.5294,71.6729,71.5007,71.6251,29639.0
2018-03-21 13:30:00,74.85,75.01,74.76,74.82,28940.0,71.606,71.759,71.5199,71.5773,28940.0
2018-03-21 13:40:00,74.86,75.05,74.75,75.04,42435.0,71.6155,71.7973,71.5103,71.7877,42435.0
2018-03-21 13:50:00,75.04,75.23,74.98,75.02,23506.0,71.7877,71.9695,71.7303,71.7686,23506.0
2018-03-21 14:00:00,75.11,75.79,74.63,75.7,160257.0,71.8547,72.5052,71.3955,72.4191,160257.0
2018-03-21 14:10:00,75.7,76.26,75.52,76.02,158236.0,72.4191,72.9549,72.2469,72.7253,158236.0
2018-03-21 14:20:00,76.09,76.11,75.22,75.36,85869.0,72.7922,72.8114,71.9599,72.0939,85869.0
2018-03-21 14:30:00,75.43,75.68,75.15,75.16,59231.0,72.1608,72.4,71.893,71.9025,59231.0
2018-03-21 14:40:00,75.21,75.28,74.75,74.82,100892.0,71.9504,72.0173,71.5103,71.5773,100892.0
2018-03-21 14:50:00,74.8,74.96,74.21,74.95,154206.0,71.5581,71.7112,70.9937,71.7016,154206.0
2018-03-21 15:00:00,74.89,75.42,74.89,75.33,121381.0,71.6442,72.1513,71.6442,72.0652,121381.0
2018-03-21 15:10:00,75.39,75.88,75.14,75.75,119745.0,72.1226,72.5913,71.8834,72.467,119745.0
2018-03-21 15:20:00,75.76,75.76,75.05,75.13,33049.0,72.4765,72.4765,71.7973,71.8738,33049.0
2018-03-21 15:30:00,75.13,75.54,74.99,75.37,56481.0,71.8738,72.2661,71.7399,72.1034,56481.0
2018-03-21 15:40:00,75.28,75.43,75.02,75.28,30712.0,72.0173,72.1608,71.7686,72.0173,30712.0
2018-03-21 15:50:00,75.21,75.22,74.64,74.65,116788.0,71.9504,71.9599,71.4051,71.4146,116788.0
2018-03-22 09:30:00,73.08,73.57,72.55,73.42,283666.0,69.9127,70.3815,69.4057,70.238,283666.0
2018-03-22 09:40:00,73.45,73.93,73.26,73.67,105360.0,70.2667,70.7259,70.0849,70.4771,105360.0
2018-03-22 09:50:00,73.64,73.77,73.41,73.46,61736.0,70.4484,70.5728,70.2284,70.2762,61736.0
2018-03-22 10:00:00,73.45,73.71,73.34,73.7,123945.0,70.2667,70.5154,70.1614,70.5058,123945.0
2018-03-22 10:10:00,73.72,74.46,73.66,74.34,206519.0,70.525,71.2329,70.4676,71.1181,206519.0
2018-03-22 10:20:00,74.28,74.38,74.03,74.05,90779.0,71.0607,71.1563,70.8215,70.8407,90779.0
2018-03-22 10:30:00,74.0,74.0,73.48,73.64,77173.0,70.7928,70.7928,70.2954,70.4484,77173.0
2018-03-22 10:40:00,73.64,73.64,72.72,72.8,122977.0,70.4484,70.4484,69.5683,69.6448,122977.0
2018-03-22 10:50:00,72.77,72.99,72.25,72.46,254302.0,69.6161,69.8266,69.1187,69.3196,254302.0
2018-03-22 11:00:00,72.5,72.7,72.48,72.69,137332.0,69.3578,69.5492,69.3387,69.5396,137332.0
2018-03-22 11:10:00,72.74,72.86,72.31,72.59,68532.0,69.5874,69.7022,69.1761,69.4439,68532.0
2018-03-22 11:20:00,72.52,72.52,71.91,72.2,151293.0,69.377,69.377,68.7934,69.0708,151293.0
2018-03-22 11:30:00,72.2,72.36,71.61,71.68,147657.0,69.0708,69.2239,68.5064,68.5734,147657.0
2018-03-22 11:40:00,71.71,72.16,71.37,71.91,131787.0,68.6021,69.0326,68.2768,68.7934,131787.0
2018-03-22 11:50:00,71.94,72.25,71.87,71.94,42193.0,68.8221,69.1187,68.7551,68.8221,42193.0
2018-03-22 12:00:00,71.91,72.18,71.76,72.08,49123.0,68.7934,69.0517,68.6499,68.956,49123.0
2018-03-22 12:10:00,72.09,72.98,72.09,72.8,136034.0,68.9656,69.817,68.9656,69.6448,136034.0
2018-03-22 12:20:00,72.76,73.49,72.75,73.46,179862.0,69.6066,70.3049,69.597,70.2762,179862.0
2018-03-22 12:30:00,73.48,73.59,73.16,73.17,91240.0,70.2954,70.4006,69.9892,69.9988,91240.0
2018-03-22 12:40:00,73.15,73.29,72.95,73.02,61735.0,69.9797,70.1136,69.7883,69.8553,61735.0
2018-03-22 12:50:00,73.09,73.45,72.98,73.12,35896.0,69.9223,70.2667,69.817,69.951,35896.0
2018-03-22 13:00:00,73.06,73.06,72.46,72.73,54959.0,69.8936,69.8936,69.3196,69.5779,54959.0
2018-03-22 13:10:00,72.76,73.0,72.54,72.93,39801.0,69.6066,69.8362,69.3961,69.7692,39801.0
2018-03-22 13:20:00,72.83,73.97,72.8,73.9,138603.0,69.6735,70.7641,69.6448,70.6972,138603.0
2018-03-22 13:30:00,73.92,74.35,73.61,73.96,170993.0,70.7163,71.1276,70.4197,70.7546,170993.0
2018-03-22 13:40:00,73.98,74.1,73.72,73.72,85374.0,70.7737,70.8885,70.525,70.525,85374.0
2018-03-22 13:50:00,73.7,73.71,73.47,73.57,43288.0,70.5058,70.5154,70.2858,70.3815,43288.0
2018-03-22 14:00:00,73.65,73.68,72.9,72.9,97763.0,70.458,70.4867,69.7405,69.7405,97763.0
2018-03-22 14:10:00,72.89,73.12,72.78,73.0,54137.0,69.7309,69.951,69.6257,69.8362,54137.0
2018-03-22 14:20:00,72.95,73.01,72.45,72.5,57711.0,69.7883,69.8457,69.31,69.3578,57711.0
2018-03-22 14:30:00,72.46,72.85,72.34,72.76,46375.0,69.3196,69.6927,69.2048,69.6066,46375.0
2018-03-22 14:40:00,72.8,72.83,72.47,72.56,55207.0,69.6448,69.6735,69.3291,69.4152,55207.0
2018-03-22 14:50:00,72.53,72.62,71.93,72.03,81326.0,69.3865,69.4726,68.8125,68.9082,81326.0
2018-03-22 15:00:00,72.05,72.41,71.97,72.11,70960.0,68.9273,69.2717,68.8508,68.9847,70960.0
2018-03-22 15:10:00,72.18,72.24,71.52,71.62,94645.0,69.0517,69.1091,68.4203,68.516,94645.0
2018-03-22 15:20:00,71.64,71.97,71.13,71.19,143333.0,68.5351,68.8508,68.0472,68.1046,143333.0
2018-03-22 15:30:00,71.15,71.23,70.72,70.75,192168.0,68.0663,68.1429,67.655,67.6837,192168.0
2018-03-22 15:40:00,70.72,70.74,70.1,70.32,236514.0,67.655,67.6741,67.0618,67.2723,236514.0
2018-03-22 15:50:00,70.33,70.37,69.81,69.83,262662.0,67.2819,67.3201,66.7844,66.8035,262662.0
2018-03-23 09:30:00,70.15,70.84,69.75,69.75,214458.0,67.1097,67.7698,66.727,66.727,214458.0
2018-03-23 09:40:00,69.75,69.75,68.91,69.13,175403.0,66.727,66.727,65.9234,66.1339,175403.0
2018-03-23 09:50:00,69.19,69.69,69.01,69.13,131233.0,66.1913,66.6696,66.0191,66.1339,131233.0
2018-03-23 10:00:00,69.19,69.78,68.96,69.43,133865.0,66.1913,66.7557,65.9713,66.4209,133865.0
2018-03-23 10:10:00,69.36,69.82,69.28,69.33,170201.0,66.3539,66.794,66.2774,66.3252,170201.0
2018-03-23 10:20:00,69.24,69.45,68.81,69.35,152619.0,66.2391,66.44,65.8278,66.3444,152619.0
2018-03-23 10:30:00,69.48,69.91,69.22,69.46,122976.0,66.4687,66.8801,66.22,66.4496,122976.0
2018-03-23 10:40:00,69.53,69.9,69.38,69.68,89217.0,66.5165,66.8705,66.3731,66.66,89217.0
2018-03-23 10:50:00,69.66,69.88,69.32,69.87,71905.0,66.6409,66.8514,66.3157,66.8418,71905.0
2018-03-23 11:00:00,69.86,70.02,69.33,69.33,73254.0,66.8322,66.9853,66.3252,66.3252,73254.0
2018-03-23 11:10:00,69.35,69.37,69.11,69.29,63795.0,66.3444,66.3635,66.1148,66.287,63795.0
2018-03-23 11:20:00,69.26,69.58,69.14,69.18,57233.0,66.2583,66.5644,66.1435,66.1817,57233.0
2018-03-23 11:30:00,69.1,69.33,68.88,68.91,60671.0,66.1052,66.3252,65.8947,65.9234,60671.0
2018-03-23 11:40:00,68.88,68.97,68.2,68.28,113251.0,65.8947,65.9808,65.2442,65.3207,113251.0
2018-03-23 11:50:00,68.32,68.32,67.63,67.69,148816.0,65.359,65.359,64.6989,64.7563,148816.0
2018-03-23 12:00:00,67.7,68.43,67.68,68.3,61603.0,64.7659,65.4642,64.7467,65.3399,61603.0
2018-03-23 12:10:00,68.33,68.39,68.02,68.12,51541.0,65.3686,65.426,65.072,65.1677,51541.0
2018-03-23 12:20:00,68.09,68.7,68.08,68.7,39688.0,65.139,65.7225,65.1294,65.7225,39688.0
2018-03-23 12:30:00,68.74,68.81,68.41,68.48,35896.0,65.7608,65.8278,65.4451,65.5121,35896.0
2018-03-23 12:40:00,68.48,68.48,68.14,68.23,44361.0,65.5121,65.5121,65.1868,65.2729,44361.0
2018-03-23 12:50:00,68.26,68.43,68.03,68.14,18554.0,65.3016,65.4642,65.0816,65.1868,18554.0
2018-03-23 13:00:00,68.01,68.83,67.99,68.83,46196.0,65.0624,65.8469,65.0433,65.8469,46196.0
2018-03-23 13:10:00,68.8,68.96,68.75,68.92,43980.0,65.8182,65.9713,65.7704,65.933,43980.0
2018-03-23 13:20:00,68.9,69.29,68.88,69.2,85347.0,65.9139,66.287,65.8947,66.2009,85347.0
2018-03-23 13:30:00,69.18,69.43,68.68,68.69,50072.0,66.1817,66.4209,65.7034,65.713,50072.0
2018-03-23 13:40:00,68.72,69.0,68.54,68.97,29760.0,65.7417,66.0095,65.5695,65.9808,29760.0
2018-03-23 13:50:00,69.03,69.47,69.03,69.16,71363.0,66.0382,66.4592,66.0382,66.1626,71363.0
2018-03-23 14:00:00,69.24,69.38,68.63,68.7,66466.0,66.2391,66.3731,65.6556,65.7225,66466.0
2018-03-23 14:10:00,68.69,68.7,68.24,68.34,49923.0,65.713,65.7225,65.2825,65.3781,49923.0
2018-03-23 14:20:00,68.35,68.47,68.13,68.38,59850.0,65.3877,65.5025,65.1772,65.4164,59850.0
2018-03-23 14:30:00,68.27,68.45,68.0,68.2,65687.0,65.3112,65.4834,65.0529,65.2442,65687.0
2018-03-23 14:40:00,68.12,68.4,67.44,67.45,145932.0,65.1677,65.4355,64.5171,64.5267,145932.0
2018-03-23 14:50:00,67.53,67.55,66.66,66.77,239636.0,64.6032,64.6224,63.7709,63.8762,239636.0
2018-03-23 15:00:00,66.78,66.98,66.41,66.48,178765.0,63.8857,64.0771,63.5318,63.5987,178765.0
2018-03-23 15:10:00,66.42,67.37,66.34,67.1,178697.0,63.5413,64.4502,63.4648,64.1919,178697.0
2018-03-23 15:20:00,67.08,67.16,66.52,66.7,134156.0,64.1727,64.2493,63.637,63.8092,134156.0
2018-03-23 15:30:00,66.68,66.73,66.25,66.48,198491.0,63.7901,63.8379,63.3787,63.5987,198491.0
2018-03-23 15:40:00,66.49,66.64,65.73,65.73,209890.0,63.6083,63.7518,62.8812,62.8812,209890.0
2018-03-23 15:50:00,65.73,65.74,65.21,65.29,258624.0,62.8812,62.8908,62.3838,62.4603,258624.0
2018-03-26 09:30:00,67.91,68.33,67.11,67.63,259119.0,64.9668,65.3686,64.2014,64.6989,259119.0
2018-03-26 09:40:00,67.62,67.81,67.2,67.23,203018.0,64.6893,64.8711,64.2875,64.3162,203018.0
2018-03-26 09:50:00,67.24,67.62,67.06,67.58,136858.0,64.3258,64.6893,64.1536,64.6511,136858.0
2018-03-26 10:00:00,67.57,67.82,67.33,67.39,68583.0,64.6415,64.8807,64.4119,64.4693,68583.0
2018-03-26 10:10:00,67.39,67.4,67.06,67.13,105381.0,64.4693,64.4789,64.1536,64.2206,105381.0
2018-03-26 10:20:00,67.2,67.22,66.82,66.89,71407.0,64.2875,64.3067,63.924,63.991,71407.0
2018-03-26 10:30:00,66.83,67.07,66.57,66.98,102365.0,63.9336,64.1632,63.6848,64.0771,102365.0
2018-03-26 10:40:00,66.83,66.97,66.45,66.75,48696.0,63.9336,64.0675,63.57,63.857,48696.0
2018-03-26 10:50:00,66.69,67.12,66.61,66.67,33251.0,63.7996,64.211,63.7231,63.7805,33251.0
2018-03-26 11:00:00,66.72,66.89,66.17,66.21,52530.0,63.8283,63.991,63.3022,63.3404,52530.0
2018-03-26 11:10:00,66.2,66.45,65.82,65.9,76580.0,63.3309,63.57,62.9673,63.0439,76580.0
2018-03-26 11:20:00,65.87,66.63,65.77,66.26,111135.0,63.0152,63.7422,62.9195,63.3883,111135.0
2018-03-26 11:30:00,66.28,66.57,66.11,66.53,62432.0,63.4074,63.6848,63.2448,63.6466,62432.0
2018-03-26 11:40:00,66.6,66.93,66.5,66.55,70170.0,63.7135,64.0292,63.6179,63.6657,70170.0
2018-03-26 11:50:00,66.52,66.96,66.52,66.7,50832.0,63.637,64.0579,63.637,63.8092,50832.0
2018-03-26 12:00:00,66.66,66.78,66.29,66.72,26996.0,63.7709,63.8857,63.417,63.8283,26996.0
2018-03-26 12:10:00,66.76,67.14,66.74,66.96,34923.0,63.8666,64.2301,63.8475,64.0579,34923.0
2018-03-26 12:20:00,66.97,67.3,66.72,66.77,111150.0,64.0675,64.3832,63.8283,63.8762,111150.0
2018-03-26 12:30:00,66.83,66.96,66.47,66.47,57174.0,63.9336,64.0579,63.5892,63.5892,57174.0
2018-03-26 12:40:00,66.46,66.64,66.11,66.16,56641.0,63.5796,63.7518,63.2448,63.2926,56641.0
2018-03-26 12:50:00,66.21,66.32,65.98,65.98,48056.0,63.3404,63.4457,63.1204,63.1204,48056.0
2018-03-26 13:00:00,65.97,66.46,65.97,66.29,33365.0,63.1108,63.5796,63.1108,63.417,33365.0
2018-03-26 13:10:00,66.27,66.71,66.27,66.5,35750.0,63.3978,63.8188,63.3978,63.6179,35750.0
2018-03-26 13:20:00,66.54,66.64,66.41,66.44,25087.0,63.6561,63.7518,63.5318,63.5605,25087.0
2018-03-26 13:30:00,66.48,66.63,66.15,66.63,18100.0,63.5987,63.7422,63.283,63.7422,18100.0
2018-03-26 13:40:00,66.69,66.94,66.69,66.9,15614.0,63.7996,64.0388,63.7996,64.0005,15614.0
2018-03-26 13:50:00,66.89,67.05,66.59,67.05,42685.0,63.991,64.144,63.704,64.144,42685.0
2018-03-26 14:00:00,67.07,67.43,66.98,67.3,75017.0,64.1632,64.5076,64.0771,64.3832,75017.0
2018-03-26 14:10:00,67.35,67.93,67.35,67.91,96281.0,64.431,64.9859,64.431,64.9668,96281.0
2018-03-26 14:20:00,67.9,68.1,67.72,68.04,158863.0,64.9572,65.1485,64.785,65.0911,158863.0
2018-03-26 14:30:00,68.06,68.24,67.94,68.09,74568.0,65.1103,65.2825,64.9955,65.139,74568.0
2018-03-26 14:40:00,68.09,68.34,67.93,67.96,109148.0,65.139,65.3781,64.9859,65.0146,109148.0
2018-03-26 14:50:00,68.07,68.56,68.07,68.15,108571.0,65.1198,65.5886,65.1198,65.1964,108571.0
2018-03-26 15:00:00,68.17,68.68,68.14,68.67,72760.0,65.2155,65.7034,65.1868,65.6938,72760.0
2018-03-26 15:10:00,68.67,69.08,68.56,69.04,120613.0,65.6938,66.0861,65.5886,66.0478,120613.0
2018-03-26 15:20:00,69.04,69.29,68.91,69.27,83062.0,66.0478,66.287,65.9234,66.2678,83062.0
2018-03-26 15:30:00,69.28,69.41,69.0,69.15,98204.0,66.2774,66.4018,66.0095,66.153,98204.0
2018-03-26 15:40:00,69.15,69.58,69.08,69.58,103478.0,66.153,66.5644,66.0861,66.5644,103478.0
2018-03-26 15:50:00,69.59,69.6,69.31,69.55,239800.0,66.5739,66.5835,66.3061,66.5357,239800.0
2018-03-27 09:30:00,70.0,70.04,68.87,69.18,207263.0,66.9662,67.0044,65.8852,66.1817,207263.0
2018-03-27 09:40:00,69.18,69.18,68.5,68.6,127518.0,66.1817,66.1817,65.5312,65.6269,127518.0
2018-03-27 09:50:00,68.62,69.3,68.6,69.22,132187.0,65.646,66.2965,65.6269,66.22,132187.0
2018-03-27 10:00:00,69.26,69.78,69.12,69.6,150561.0,66.2583,66.7557,66.1243,66.5835,150561.0
2018-03-27 10:10:00,69.57,69.57,68.68,68.7,63332.0,66.5548,66.5548,65.7034,65.7225,63332.0
2018-03-27 10:20:00,68.7,69.21,68.4,69.13,87572.0,65.7225,66.2104,65.4355,66.1339,87572.0
2018-03-27 10:30:00,68.93,68.96,68.4,68.64,52074.0,65.9426,65.9713,65.4355,65.6651,52074.0
2018-03-27 10:40:00,68.64,69.16,68.49,68.87,54457.0,65.6651,66.1626,65.5216,65.8852,54457.0
2018-03-27 10:50:00,68.89,68.99,68.48,68.6,31989.0,65.9043,66.0,65.5121,65.6269,31989.0
2018-03-27 11:00:00,68.58,68.59,68.23,68.49,64377.0,65.6077,65.6173,65.2729,65.5216,64377.0
2018-03-27 11:10:00,68.41,68.52,68.17,68.3,35495.0,65.4451,65.5503,65.2155,65.3399,35495.0
2018-03-27 11:20:00,68.22,68.36,68.07,68.36,45275.0,65.2633,65.3973,65.1198,65.3973,45275.0
2018-03-27 11:30:00,68.4,69.01,68.4,68.97,60356.0,65.4355,66.0191,65.4355,65.9808,60356.0
2018-03-27 11:40:00,68.95,69.71,68.93,69.65,108234.0,65.9617,66.6887,65.9426,66.6313,108234.0
2018-03-27 11:50:00,69.66,69.7,69.38,69.45,82425.0,66.6409,66.6792,66.3731,66.44,82425.0
2018-03-27 12:00:00,69.41,69.53,69.19,69.24,57212.0,66.4018,66.5165,66.1913,66.2391,57212.0
2018-03-27 12:10:00,69.23,69.32,68.98,69.06,18148.0,66.2296,66.3157,65.9904,66.0669,18148.0
2018-03-27 12:20:00,69.15,69.18,68.75,68.8,24767.0,66.153,66.1817,65.7704,65.8182,24767.0
2018-03-27 12:30:00,68.77,68.81,68.38,68.53,64995.0,65.7895,65.8278,65.4164,65.5599,64995.0
2018-03-27 12:40:00,68.59,68.82,68.43,68.7,64320.0,65.6173,65.8373,65.4642,65.7225,64320.0
2018-03-27 12:50:00,68.73,69.05,68.58,68.87,86247.0,65.7512,66.0574,65.6077,65.8852,86247.0
2018-03-27 13:00:00,69.01,69.27,69.0,69.25,31139.0,66.0191,66.2678,66.0095,66.2487,31139.0
2018-03-27 13:10:00,69.22,69.68,69.16,69.18,108416.0,66.22,66.66,66.1626,66.1817,108416.0
2018-03-27 13:20:00,69.19,69.19,68.47,68.52,63651.0,66.1913,66.1913,65.5025,65.5503,63651.0
2018-03-27 13:30:00,68.45,68.6,68.27,68.3,43646.0,65.4834,65.6269,65.3112,65.3399,43646.0
2018-03-27 13:40:00,68.28,68.52,68.11,68.19,32086.0,65.3207,65.5503,65.1581,65.2346,32086.0
2018-03-27 13:50:00,68.1,68.39,67.8,68.33,102914.0,65.1485,65.426,64.8615,65.3686,102914.0
2018-03-27 14:00:00,68.28,68.29,67.65,67.86,57493.0,65.3207,65.3303,64.718,64.9189,57493.0
2018-03-27 14:10:00,67.68,68.39,67.68,68.32,51999.0,64.7467,65.426,64.7467,65.359,51999.0
2018-03-27 14:20:00,68.28,68.28,67.57,67.57,59925.0,65.3207,65.3207,64.6415,64.6415,59925.0
2018-03-27 14:30:00,67.56,68.1,67.43,68.01,60795.0,64.6319,65.1485,64.5076,65.0624,60795.0
2018-03-27 14:40:00,68.06,68.29,67.43,67.48,100745.0,65.1103,65.3303,64.5076,64.5554,100745.0
2018-03-27 14:50:00,67.45,67.61,67.1,67.11,70037.0,64.5267,64.6798,64.1919,64.2014,70037.0
2018-03-27 15:00:00,67.11,67.22,66.23,66.61,327942.0,64.2014,64.3067,63.3596,63.7231,327942.0
2018-03-27 15:10:00,66.68,67.03,66.33,66.79,93988.0,63.7901,64.1249,63.4552,63.8953,93988.0
2018-03-27 15:20:00,66.65,66.77,65.63,65.7,294281.0,63.7614,63.8762,62.7856,62.8525,294281.0
2018-03-27 15:30:00,65.7,65.89,65.0,65.69,395413.0,62.8525,63.0343,62.1829,62.843,395413.0
2018-03-27 15:40:00,65.7,65.75,64.58,64.83,336603.0,62.8525,62.9004,61.7811,62.0202,336603.0
2018-03-27 15:50:00,64.79,65.59,64.7,65.5,245834.0,61.982,62.7473,61.8959,62.6612,245834.0
2018-03-28 09:30:00,66.02,66.16,64.91,64.95,155543.0,63.1587,63.2926,62.0968,62.135,155543.0
2018-03-28 09:40:00,64.97,65.76,64.68,65.75,134146.0,62.1542,62.9099,61.8768,62.9004,134146.0
2018-03-28 09:50:00,65.74,66.13,65.33,66.13,115856.0,62.8908,63.2639,62.4986,63.2639,115856.0
2018-03-28 10:00:00,66.1,66.65,65.96,66.4,137887.0,63.2352,63.7614,63.1013,63.5222,137887.0
2018-03-28 10:10:00,66.25,66.26,65.32,65.46,89357.0,63.3787,63.3883,62.489,62.6229,89357.0
2018-03-28 10:20:00,65.54,65.76,65.38,65.76,72343.0,62.6995,62.9099,62.5464,62.9099,72343.0
2018-03-28 10:30:00,65.89,66.12,65.25,65.35,63618.0,63.0343,63.2543,62.422,62.5177,63618.0
2018-03-28 10:40:00,65.32,65.34,64.44,64.56,150703.0,62.489,62.5081,61.6472,61.762,150703.0
2018-03-28 10:50:00,64.57,65.14,64.2,64.84,103477.0,61.7715,62.3168,61.4176,62.0298,103477.0
2018-03-28 11:00:00,64.93,65.32,64.68,65.28,80105.0,62.1159,62.489,61.8768,62.4507,80105.0
2018-03-28 11:10:00,65.32,65.42,64.48,65.0,86833.0,62.489,62.5847,61.6854,62.1829,86833.0
2018-03-28 11:20:00,64.92,64.96,64.35,64.69,44128.0,62.1063,62.1446,61.5611,61.8863,44128.0
2018-03-28 11:30:00,64.58,65.22,64.3,65.07,52609.0,61.7811,62.3933,61.5132,62.2498,52609.0
2018-03-28 11:40:00,65.19,65.8,65.13,65.35,82922.0,62.3646,62.9482,62.3072,62.5177,82922.0
2018-03-28 11:50:00,65.48,65.6,64.98,65.13,30723.0,62.6421,62.7569,62.1637,62.3072,30723.0
2018-03-28 12:00:00,65.29,65.5,65.1,65.44,21803.0,62.4603,62.6612,62.2785,62.6038,21803.0
2018-03-28 12:10:00,65.5,66.49,65.5,66.45,123644.0,62.6612,63.6083,62.6612,63.57,123644.0
2018-03-28 12:20:00,66.46,66.58,65.75,65.77,58715.0,63.5796,63.6944,62.9004,62.9195,58715.0
2018-03-28 12:30:00,65.8,66.02,65.62,65.84,40579.0,62.9482,63.1587,62.776,62.9865,40579.0
2018-03-28 12:40:00,65.87,66.22,65.67,65.8,42763.0,63.0152,63.35,62.8238,62.9482,42763.0
2018-03-28 12:50:00,65.8,65.84,65.12,65.12,40755.0,62.9482,62.9865,62.2977,62.2977,40755.0
2018-03-28 13:00:00,65.11,65.67,64.9,65.67,56538.0,62.2881,62.8238,62.0872,62.8238,56538.0
2018-03-28 13:10:00,65.61,65.76,65.39,65.57,36877.0,62.7664,62.9099,62.556,62.7282,36877.0
2018-03-28 13:20:00,65.61,66.25,65.61,66.09,50797.0,62.7664,63.3787,62.7664,63.2256,50797.0
2018-03-28 13:30:00,66.13,66.35,65.85,66.15,73520.0,63.2639,63.4744,62.996,63.283,73520.0
2018-03-28 13:40:00,66.15,66.72,65.84,66.53,74063.0,63.283,63.8283,62.9865,63.6466,74063.0
2018-03-28 13:50:00,66.46,66.46,66.06,66.11,27623.0,63.5796,63.5796,63.1969,63.2448,27623.0
2018-03-28 14:00:00,66.17,66.35,65.62,65.72,54563.0,63.3022,63.4744,62.776,62.8717,54563.0
2018-03-28 14:10:00,65.73,66.18,65.5,66.04,28529.0,62.8812,63.3117,62.6612,63.1778,28529.0
2018-03-28 14:20:00,66.14,66.39,65.82,65.86,39867.0,63.2735,63.5126,62.9673,63.0056,39867.0
2018-03-28 14:30:00,65.76,66.48,65.73,66.39,47967.0,62.9099,63.5987,62.8812,63.5126,47967.0
2018-03-28 14:40:00,66.48,66.71,65.81,65.88,41611.0,63.5987,63.8188,62.9578,63.0247,41611.0
2018-03-28 14:50:00,65.95,66.0,65.5,65.52,43684.0,63.0917,63.1395,62.6612,62.6803,43684.0
2018-03-28 15:00:00,65.51,65.67,64.63,64.64,85029.0,62.6708,62.8238,61.8289,61.8385,85029.0
2018-03-28 15:10:00,64.69,65.29,64.69,65.14,75948.0,61.8863,62.4603,61.8863,62.3168,75948.0
2018-03-28 15:20:00,65.17,65.36,64.81,65.21,62287.0,62.3455,62.5273,62.0011,62.3838,62287.0
2018-03-28 15:30:00,65.25,65.66,65.0,65.57,142082.0,62.422,62.8143,62.1829,62.7282,142082.0
2018-03-28 15:40:00,65.56,65.6,65.18,65.47,63049.0,62.7186,62.7569,62.3551,62.6325,63049.0
2018-03-28 15:50:00,65.5,65.69,65.39,65.4,142250.0,62.6612,62.843,62.556,62.5655,142250.0
2018-03-29 09:30:00,66.41,66.95,66.25,66.62,348123.0,63.5318,64.0484,63.3787,63.7327,348123.0
2018-03-29 09:40:00,66.6,66.65,66.14,66.19,178308.0,63.7135,63.7614,63.2735,63.3213,178308.0
2018-03-29 09:50:00,66.11,66.67,66.07,66.2,107002.0,63.2448,63.7805,63.2065,63.3309,107002.0
2018-03-29 10:00:00,66.38,66.75,65.97,66.01,115367.0,63.5031,63.857,63.1108,63.1491,115367.0
2018-03-29 10:10:00,66.04,66.73,66.03,66.53,53724.0,63.1778,63.8379,63.1682,63.6466,53724.0
2018-03-29 10:20:00,66.59,67.01,66.38,66.77,121604.0,63.704,64.1058,63.5031,63.8762,121604.0
2018-03-29 10:30:00,66.76,67.32,66.63,67.24,152258.0,63.8666,64.4023,63.7422,64.3258,152258.0
2018-03-29 10:40:00,67.27,67.55,67.15,67.38,135295.0,64.3545,64.6224,64.2397,64.4597,135295.0
2018-03-29 10:50:00,67.31,67.98,67.19,67.96,196554.0,64.3928,65.0337,64.278,65.0146,196554.0
2018-03-29 11:00:00,67.99,68.15,67.6,67.95,151467.0,65.0433,65.1964,64.6702,65.005,151467.0
2018-03-29 11:10:00,67.95,68.0,67.22,67.31,90882.0,65.005,65.0529,64.3067,64.3928,90882.0
2018-03-29 11:20:00,67.3,67.47,67.08,67.4,82533.0,64.3832,64.5458,64.1727,64.4789,82533.0
2018-03-29 11:30:00,67.38,67.38,67.04,67.27,65917.0,64.4597,64.4597,64.1345,64.3545,65917.0
2018-03-29 11:40:00,67.25,67.55,67.24,67.54,70706.0,64.3354,64.6224,64.3258,64.6128,70706.0
2018-03-29 11:50:00,67.58,67.76,67.42,67.62,48819.0,64.6511,64.8233,64.498,64.6893,48819.0
2018-03-29 12:00:00,67.67,67.67,67.2,67.21,79767.0,64.7372,64.7372,64.2875,64.2971,79767.0
2018-03-29 12:10:00,67.23,67.42,67.09,67.39,48630.0,64.3162,64.498,64.1823,64.4693,48630.0
2018-03-29 12:20:00,67.35,67.62,67.27,67.61,28245.0,64.431,64.6893,64.3545,64.6798,28245.0
2018-03-29 12:30:00,67.59,67.69,67.46,67.66,19833.0,64.6606,64.7563,64.5363,64.7276,19833.0
2018-03-29 12:40:00,67.65,67.77,67.55,67.61,26634.0,64.718,64.8328,64.6224,64.6798,26634.0
2018-03-29 12:50:00,67.66,67.96,67.65,67.85,23568.0,64.7276,65.0146,64.718,64.9094,23568.0
2018-03-29 13:00:00,67.86,68.03,67.5,67.62,79532.0,64.9189,65.0816,64.5745,64.6893,79532.0
2018-03-29 13:10:00,67.6,67.82,67.52,67.82,15875.0,64.6702,64.8807,64.5937,64.8807,15875.0
2018-03-29 13:20:00,67.82,67.97,67.78,67.94,28571.0,64.8807,65.0242,64.8424,64.9955,28571.0
2018-03-29 13:30:00,67.92,68.19,67.81,67.98,40667.0,64.9763,65.2346,64.8711,65.0337,40667.0
2018-03-29 13:40:00,67.97,68.23,67.95,68.2,35899.0,65.0242,65.2729,65.005,65.2442,35899.0
2018-03-29 13:50:00,68.23,68.5,68.2,68.28,65960.0,65.2729,65.5312,65.2442,65.3207,65960.0
2018-03-29 14:00:00,68.28,68.42,68.2,68.42,40913.0,65.3207,65.4547,65.2442,65.4547,40913.0
2018-03-29 14:10:00,68.46,68.65,68.32,68.4,25140.0,65.4929,65.6747,65.359,65.4355,25140.0
2018-03-29 14:20:00,68.44,68.49,68.15,68.42,25616.0,65.4738,65.5216,65.1964,65.4547,25616.0
2018-03-29 14:30:00,68.46,68.63,68.36,68.6,38929.0,65.4929,65.6556,65.3973,65.6269,38929.0
2018-03-29 14:40:00,68.61,68.99,68.53,68.95,47203.0,65.6364,66.0,65.5599,65.9617,47203.0
2018-03-29 14:50:00,68.92,68.92,68.5,68.5,34088.0,65.933,65.933,65.5312,65.5312,34088.0
2018-03-29 15:00:00,68.5,68.88,68.41,68.84,51515.0,65.5312,65.8947,65.4451,65.8565,51515.0
2018-03-29 15:10:00,68.82,68.92,68.45,68.5,88328.0,65.8373,65.933,65.4834,65.5312,88328.0
2018-03-29 15:20:00,68.49,68.51,68.02,68.29,90431.0,65.5216,65.5408,65.072,65.3303,90431.0
2018-03-29 15:30:00,68.27,68.29,67.57,67.91,181668.0,65.3112,65.3303,64.6415,64.9668,181668.0
2018-03-29 15:40:00,67.91,68.11,67.67,68.07,133185.0,64.9668,65.1581,64.7372,65.1198,133185.0
2018-03-29 15:50:00,68.1,68.18,67.35,67.38,214967.0,65.1485,65.2251,64.431,64.4597,214967.0
2018-04-02 09:30:00,66.98,67.68,66.56,67.58,167280.0,64.0771,64.7467,63.6753,64.6511,167280.0
2018-04-02 09:40:00,67.52,67.53,66.64,66.66,104814.0,64.5937,64.6032,63.7518,63.7709,104814.0
2018-04-02 09:50:00,66.64,66.71,66.13,66.23,121098.0,63.7518,63.8188,63.2639,63.3596,121098.0
2018-04-02 10:00:00,66.27,66.27,65.48,65.7,152924.0,63.3978,63.3978,62.6421,62.8525,152924.0
2018-04-02 10:10:00,65.65,65.8,65.06,65.36,154654.0,62.8047,62.9482,62.2403,62.5273,154654.0
2018-04-02 10:20:00,65.4,65.66,65.12,65.15,80815.0,62.5655,62.8143,62.2977,62.3264,80815.0
2018-04-02 10:30:00,65.12,65.14,64.34,64.71,186698.0,62.2977,62.3168,61.5515,61.9055,186698.0
2018-04-02 10:40:00,64.73,65.17,64.66,64.67,90852.0,61.9246,62.3455,61.8576,61.8672,90852.0
2018-04-02 10:50:00,64.64,64.67,63.85,63.91,164273.0,61.8385,61.8672,61.0827,61.1401,164273.0
2018-04-02 11:00:00,63.91,63.91,63.28,63.52,174263.0,61.1401,61.1401,60.5374,60.767,174263.0
2018-04-02 11:10:00,63.52,63.67,63.22,63.35,112311.0,60.767,60.9105,60.48,60.6044,112311.0
2018-04-02 11:20:00,63.36,64.08,63.19,64.06,115722.0,60.614,61.3028,60.4513,61.2836,115722.0
2018-04-02 11:30:00,64.07,64.08,63.07,63.34,223301.0,61.2932,61.3028,60.3365,60.5948,223301.0
2018-04-02 11:40:00,63.29,63.58,62.91,63.48,201468.0,60.547,60.8244,60.1835,60.7288,201468.0
2018-04-02 11:50:00,63.4,63.7,63.16,63.47,155084.0,60.6522,60.9392,60.4226,60.7192,155084.0
2018-04-02 12:00:00,63.49,63.6,62.82,63.0,132192.0,60.7383,60.8436,60.0974,60.2696,132192.0
2018-04-02 12:10:00,62.96,63.11,62.4,62.91,108562.0,60.2313,60.3748,59.6956,60.1835,108562.0
2018-04-02 12:20:00,62.87,63.35,62.8,63.27,54014.0,60.1452,60.6044,60.0782,60.5279,54014.0
2018-04-02 12:30:00,63.28,63.98,63.25,63.65,98274.0,60.5374,61.2071,60.5087,60.8914,98274.0
2018-04-02 12:40:00,63.67,64.24,63.55,64.18,50837.0,60.9105,61.4558,60.7957,61.3984,50837.0
2018-04-02 12:50:00,64.17,64.17,63.75,64.02,40604.0,61.3889,61.3889,60.9871,61.2454,40604.0
2018-04-02 13:00:00,64.0,64.17,63.6,63.71,33039.0,61.2262,61.3889,60.8436,60.9488,33039.0
2018-04-02 13:10:00,63.74,63.92,63.34,63.39,59459.0,60.9775,61.1497,60.5948,60.6427,59459.0
2018-04-02 13:20:00,63.4,63.44,62.62,62.62,43578.0,60.6522,60.6905,59.906,59.906,43578.0
2018-04-02 13:30:00,62.64,63.1,62.64,62.76,74100.0,59.9252,60.3652,59.9252,60.04,74100.0
2018-04-02 13:40:00,62.78,62.78,61.93,61.98,102768.0,60.0591,60.0591,59.2459,59.2938,102768.0
2018-04-02 13:50:00,61.95,62.39,61.86,61.86,83645.0,59.2651,59.686,59.179,59.179,83645.0
2018-04-02 14:00:00,61.8,61.93,61.48,61.8,164770.0,59.1216,59.2459,58.8154,59.1216,164770.0
2018-04-02 14:10:00,61.79,62.32,61.59,62.17,145342.0,59.112,59.619,58.9207,59.4755,145342.0
2018-04-02 14:20:00,62.14,62.51,61.6,61.82,111409.0,59.4468,59.8008,58.9302,59.1407,111409.0
2018-04-02 14:30:00,61.79,62.23,61.43,61.62,140841.0,59.112,59.5329,58.7676,58.9494,140841.0
2018-04-02 14:40:00,61.53,61.98,61.14,61.98,171507.0,58.8633,59.2938,58.4902,59.2938,171507.0
2018-04-02 14:50:00,61.96,62.6,61.94,62.41,118035.0,59.2746,59.8869,59.2555,59.7051,118035.0
2018-04-02 15:00:00,62.44,62.54,62.01,62.17,57681.0,59.7338,59.8295,59.3225,59.4755,57681.0
2018-04-02 15:10:00,62.14,62.67,61.94,62.67,72738.0,59.4468,59.9539,59.2555,59.9539,72738.0
2018-04-02 15:20:00,62.68,62.76,61.83,61.95,57816.0,59.9634,60.04,59.1503,59.2651,57816.0
2018-04-02 15:30:00,61.98,62.18,61.66,61.72,80998.0,59.2938,59.4851,58.9876,59.045,80998.0
2018-04-02 15:40:00,61.72,63.05,61.61,63.0,125194.0,59.045,60.3174,58.9398,60.2696,125194.0
2018-04-02 15:50:00,63.04,63.38,62.37,62.57,304053.0,60.3078,60.6331,59.6669,59.8582,304053.0
2018-04-03 09:30:00,63.62,64.0,63.29,63.98,192986.0,60.8627,61.2262,60.547,61.2071,192986.0
2018-04-03 09:40:00,64.04,64.47,63.77,64.16,208506.0,61.2645,61.6759,61.0062,61.3793,208506.0
2018-04-03 09:50:00,64.17,64.2,63.14,63.5,133910.0,61.3889,61.4176,60.4035,60.7479,133910.0
2018-04-03 10:00:00,63.52,63.54,63.17,63.29,93159.0,60.767,60.7862,60.4322,60.547,93159.0
2018-04-03 10:10:00,63.3,63.45,62.71,62.74,105926.0,60.5566,60.7001,59.9921,60.0208,105926.0
2018-04-03 10:20:00,62.74,63.14,62.61,63.01,88890.0,60.0208,60.4035,59.8965,60.2791,88890.0
2018-04-03 10:30:00,63.01,63.69,63.01,63.28,99295.0,60.2791,60.9297,60.2791,60.5374,99295.0
2018-04-03 10:40:00,63.35,63.84,63.35,63.69,86252.0,60.6044,61.0732,60.6044,60.9297,86252.0
2018-04-03 10:50:00,63.59,64.34,63.5,64.19,120010.0,60.834,61.5515,60.7479,61.408,120010.0
2018-04-03 11:00:00,64.2,64.68,64.17,64.48,276035.0,61.4176,61.8768,61.3889,61.6854,276035.0
2018-04-03 11:10:00,64.5,64.5,64.17,64.39,101786.0,61.7046,61.7046,61.3889,61.5993,101786.0
2018-04-03 11:20:00,64.35,64.9,64.22,64.73,152197.0,61.5611,62.0872,61.4367,61.9246,152197.0
2018-04-03 11:30:00,64.66,64.81,63.97,64.06,102619.0,61.8576,62.0011,61.1975,61.2836,102619.0
2018-04-03 11:40:00,64.06,64.29,63.79,64.01,60177.0,61.2836,61.5037,61.0253,61.2358,60177.0
2018-04-03 11:50:00,63.98,64.09,63.77,64.0,57501.0,61.2071,61.3123,61.0062,61.2262,57501.0
2018-04-03 12:00:00,64.03,64.68,64.01,64.54,78384.0,61.2549,61.8768,61.2358,61.7428,78384.0
2018-04-03 12:10:00,64.55,64.66,64.32,64.49,36605.0,61.7524,61.8576,61.5324,61.695,36605.0
2018-04-03 12:20:00,64.51,64.53,63.9,63.95,46294.0,61.7141,61.7333,61.1306,61.1784,46294.0
2018-04-03 12:30:00,63.94,64.24,63.86,64.06,46451.0,61.1688,61.4558,61.0923,61.2836,46451.0
2018-04-03 12:40:00,64.1,64.37,63.66,63.71,45673.0,61.3219,61.5802,60.901,60.9488,45673.0
2018-04-03 12:50:00,63.8,63.94,63.55,63.66,41305.0,61.0349,61.1688,60.7957,60.901,41305.0
2018-04-03 13:00:00,63.66,63.85,63.48,63.73,38196.0,60.901,61.0827,60.7288,60.9679,38196.0
2018-04-03 13:10:00,63.75,63.87,63.44,63.87,27948.0,60.9871,61.1019,60.6905,61.1019,27948.0
2018-04-03 13:20:00,63.87,64.43,63.85,64.16,66448.0,61.1019,61.6376,61.0827,61.3793,66448.0
2018-04-03 13:30:00,64.19,64.26,63.68,63.68,41183.0,61.408,61.475,60.9201,60.9201,41183.0
2018-04-03 13:40:00,63.66,63.95,63.23,63.29,49018.0,60.901,61.1784,60.4896,60.547,49018.0
2018-04-03 13:50:00,63.28,64.05,63.28,63.98,38136.0,60.5374,61.2741,60.5374,61.2071,38136.0
2018-04-03 14:00:00,63.96,64.09,63.82,63.98,25540.0,61.188,61.3123,61.054,61.2071,25540.0
2018-04-03 14:10:00,63.98,64.1,63.75,63.81,31653.0,61.2071,61.3219,60.9871,61.0445,31653.0
2018-04-03 14:20:00,63.76,64.1,63.76,63.84,39047.0,60.9966,61.3219,60.9966,61.0732,39047.0
2018-04-03 14:30:00,63.88,63.88,63.45,63.72,59737.0,61.1114,61.1114,60.7001,60.9584,59737.0
2018-04-03 14:40:00,63.72,64.4,63.42,64.31,89407.0,60.9584,61.6089,60.6714,61.5228,89407.0
2018-04-03 14:50:00,64.24,64.68,64.07,64.53,87049.0,61.4558,61.8768,61.2932,61.7333,87049.0
2018-04-03 15:00:00,64.46,65.33,64.37,65.13,271471.0,61.6663,62.4986,61.5802,62.3072,271471.0
2018-04-03 15:10:00,65.13,65.31,64.63,65.07,145359.0,62.3072,62.4794,61.8289,62.2498,145359.0
2018-04-03 15:20:00,65.09,65.5,64.87,65.43,104893.0,62.269,62.6612,62.0585,62.5942,104893.0
2018-04-03 15:30:00,65.49,65.49,64.73,65.12,91519.0,62.6516,62.6516,61.9246,62.2977,91519.0
2018-04-03 15:40:00,65.14,65.27,64.81,64.87,84590.0,62.3168,62.4412,62.0011,62.0585,84590.0
2018-04-03 15:50:00,64.88,65.09,64.77,65.06,144798.0,62.0681,62.269,61.9628,62.2403,144798.0
2018-04-04 09:30:00,62.75,63.63,62.44,63.42,257560.0,60.0304,60.8723,59.7338,60.6714,257560.0
2018-04-04 09:40:00,63.43,63.84,63.14,63.39,159915.0,60.6809,61.0732,60.4035,60.6427,159915.0
2018-04-04 09:50:00,63.38,64.45,63.25,64.24,174074.0,60.6331,61.6567,60.5087,61.4558,174074.0
2018-04-04 10:00:00,64.28,64.31,63.55,63.94,115151.0,61.4941,61.5228,60.7957,61.1688,115151.0
2018-04-04 10:10:00,64.0,64.71,63.96,64.5,162805.0,61.2262,61.9055,61.188,61.7046,162805.0
2018-04-04 10:20:00,64.49,64.49,64.12,64.25,61689.0,61.695,61.695,61.341,61.4654,61689.0
2018-04-04 10:30:00,64.24,64.71,64.09,64.63,131700.0,61.4558,61.9055,61.3123,61.8289,131700.0
2018-04-04 10:40:00,64.63,65.36,64.55,65.36,152026.0,61.8289,62.5273,61.7524,62.5273,152026.0
2018-04-04 10:50:00,65.38,65.39,64.71,64.99,80815.0,62.5464,62.556,61.9055,62.1733,80815.0
2018-04-04 11:00:00,65.01,65.03,64.47,64.63,110353.0,62.1924,62.2116,61.6759,61.8289,110353.0
2018-04-04 11:10:00,64.61,65.05,64.45,65.0,75718.0,61.8098,62.2307,61.6567,62.1829,75718.0
2018-04-04 11:20:00,64.99,65.67,64.99,65.38,112840.0,62.1733,62.8238,62.1733,62.5464,112840.0
2018-04-04 11:30:00,65.34,65.82,65.17,65.2,106221.0,62.5081,62.9673,62.3455,62.3742,106221.0
2018-04-04 11:40:00,65.15,65.37,64.99,65.26,49460.0,62.3264,62.5368,62.1733,62.4316,49460.0
2018-04-04 11:50:00,65.17,65.36,65.03,65.28,44575.0,62.3455,62.5273,62.2116,62.4507,44575.0
2018-04-04 12:00:00,65.24,65.57,65.09,65.5,51831.0,62.4125,62.7282,62.269,62.6612,51831.0
2018-04-04 12:10:00,65.55,65.8,65.41,65.47,92040.0,62.709,62.9482,62.5751,62.6325,92040.0
2018-04-04 12:20:00,65.42,65.85,65.29,65.78,102767.0,62.5847,62.996,62.4603,62.9291,102767.0
2018-04-04 12:30:00,65.78,66.14,65.68,66.14,95487.0,62.9291,63.2735,62.8334,63.2735,95487.0
2018-04-04 12:40:00,66.14,66.48,66.01,66.32,122579.0,63.2735,63.5987,63.1491,63.4457,122579.0
2018-04-04 12:50:00,66.32,66.35,65.88,65.88,65678.0,63.4457,63.4744,63.0247,63.0247,65678.0
2018-04-04 13:00:00,65.9,65.99,65.46,65.6,74268.0,63.0439,63.13,62.6229,62.7569,74268.0
2018-04-04 13:10:00,65.6,65.65,65.34,65.34,52996.0,62.7569,62.8047,62.5081,62.5081,52996.0
2018-04-04 13:20:00,65.31,65.34,65.02,65.18,107415.0,62.4794,62.5081,62.202,62.3551,107415.0
2018-04-04 13:30:00,65.24,65.57,65.15,65.41,46390.0,62.4125,62.7282,62.3264,62.5751,46390.0
2018-04-04 13:40:00,65.52,65.64,65.16,65.19,94614.0,62.6803,62.7951,62.3359,62.3646,94614.0
2018-04-04 13:50:00,65.2,65.29,65.08,65.29,71502.0,62.3742,62.4603,62.2594,62.4603,71502.0
2018-04-04 14:00:00,65.35,65.7,65.34,65.56,110738.0,62.5177,62.8525,62.5081,62.7186,110738.0
2018-04-04 14:10:00,65.61,66.3,65.54,66.15,183228.0,62.7664,63.4265,62.6995,63.283,183228.0
2018-04-04 14:20:00,66.13,66.64,66.13,66.6,251432.0,63.2639,63.7518,63.2639,63.7135,251432.0
2018-04-04 14:30:00,66.62,66.71,66.1,66.16,83868.0,63.7327,63.8188,63.2352,63.2926,83868.0
2018-04-04 14:40:00,66.22,66.93,66.17,66.6,194913.0,63.35,64.0292,63.3022,63.7135,194913.0
2018-04-04 14:50:00,66.66,67.15,66.6,67.09,129778.0,63.7709,64.2397,63.7135,64.1823,129778.0
2018-04-04 15:00:00,67.04,67.32,67.0,67.21,78456.0,64.1345,64.4023,64.0962,64.2971,78456.0
2018-04-04 15:10:00,67.21,67.22,66.68,66.72,99799.0,64.2971,64.3067,63.7901,63.8283,99799.0
2018-04-04 15:20:00,66.73,67.55,66.71,67.42,215978.0,63.8379,64.6224,63.8188,64.498,215978.0
2018-04-04 15:30:00,67.43,67.65,67.33,67.59,160423.0,64.5076,64.718,64.4119,64.6606,160423.0
2018-04-04 15:40:00,67.62,67.76,67.39,67.71,179161.0,64.6893,64.8233,64.4693,64.7754,179161.0
2018-04-04 15:50:00,67.76,68.05,67.5,67.51,215599.0,64.8233,65.1007,64.5745,64.5841,215599.0
2018-04-05 09:30:00,68.68,68.81,68.19,68.3,267754.0,65.7034,65.8278,65.2346,65.3399,267754.0
2018-04-05 09:40:00,68.32,68.34,67.67,67.87,163953.0,65.359,65.3781,64.7372,64.9285,163953.0
2018-04-05 09:50:00,67.88,68.46,67.86,68.46,48259.0,64.9381,65.4929,64.9189,65.4929,48259.0
2018-04-05 10:00:00,68.43,68.51,68.17,68.35,98228.0,65.4642,65.5408,65.2155,65.3877,98228.0
2018-04-05 10:10:00,68.5,68.68,68.21,68.25,88963.0,65.5312,65.7034,65.2538,65.292,88963.0
2018-04-05 10:20:00,68.26,68.42,67.97,68.14,62702.0,65.3016,65.4547,65.0242,65.1868,62702.0
2018-04-05 10:30:00,68.09,68.51,68.01,68.26,60063.0,65.139,65.5408,65.0624,65.3016,60063.0
2018-04-05 10:40:00,68.24,68.39,67.9,68.08,59283.0,65.2825,65.426,64.9572,65.1294,59283.0
2018-04-05 10:50:00,68.1,68.34,67.96,68.18,61336.0,65.1485,65.3781,65.0146,65.2251,61336.0
2018-04-05 11:00:00,68.2,69.05,68.2,69.01,115429.0,65.2442,66.0574,65.2442,66.0191,115429.0
2018-04-05 11:10:00,68.96,69.12,68.85,69.0,99626.0,65.9713,66.1243,65.866,66.0095,99626.0
2018-04-05 11:20:00,68.98,69.3,68.95,69.18,128562.0,65.9904,66.2965,65.9617,66.1817,128562.0
2018-04-05 11:30:00,69.14,69.41,69.06,69.32,42719.0,66.1435,66.4018,66.0669,66.3157,42719.0
2018-04-05 11:40:00,69.36,69.41,69.09,69.24,41177.0,66.3539,66.4018,66.0956,66.2391,41177.0
2018-04-05 11:50:00,69.23,69.33,69.08,69.21,56089.0,66.2296,66.3252,66.0861,66.2104,56089.0
2018-04-05 12:00:00,69.23,69.24,69.04,69.05,25058.0,66.2296,66.2391,66.0478,66.0574,25058.0
2018-04-05 12:10:00,69.07,69.07,68.65,68.81,45528.0,66.0765,66.0765,65.6747,65.8278,45528.0
2018-04-05 12:20:00,68.84,69.04,68.79,68.97,39254.0,65.8565,66.0478,65.8086,65.9808,39254.0
2018-04-05 12:30:00,68.95,69.09,68.68,69.09,71679.0,65.9617,66.0956,65.7034,66.0956,71679.0
2018-04-05 12:40:00,69.1,69.13,68.8,69.06,58352.0,66.1052,66.1339,65.8182,66.0669,58352.0
2018-04-05 12:50:00,69.13,69.17,68.88,69.06,29633.0,66.1339,66.1722,65.8947,66.0669,29633.0
2018-04-05 13:00:00,69.08,69.17,68.93,68.94,34634.0,66.0861,66.1722,65.9426,65.9521,34634.0
2018-04-05 13:10:00,68.95,68.95,68.55,68.63,35381.0,65.9617,65.9617,65.579,65.6556,35381.0
2018-04-05 13:20:00,68.62,68.64,68.22,68.52,94500.0,65.646,65.6651,65.2633,65.5503,94500.0
2018-04-05 13:30:00,68.42,68.76,68.4,68.52,61052.0,65.4547,65.7799,65.4355,65.5503,61052.0
2018-04-05 13:40:00,68.43,68.45,68.09,68.4,57521.0,65.4642,65.4834,65.139,65.4355,57521.0
2018-04-05 13:50:00,68.36,68.73,68.32,68.47,31542.0,65.3973,65.7512,65.359,65.5025,31542.0
2018-04-05 14:00:00,68.56,68.58,68.2,68.21,23552.0,65.5886,65.6077,65.2442,65.2538,23552.0
2018-04-05 14:10:00,68.28,68.57,68.21,68.48,14811.0,65.3207,65.5982,65.2538,65.5121,14811.0
2018-04-05 14:20:00,68.5,68.52,68.33,68.45,19979.0,65.5312,65.5503,65.3686,65.4834,19979.0
2018-04-05 14:30:00,68.53,68.82,68.53,68.72,61230.0,65.5599,65.8373,65.5599,65.7417,61230.0
2018-04-05 14:40:00,68.74,68.99,68.58,68.83,72878.0,65.7608,66.0,65.6077,65.8469,72878.0
2018-04-05 14:50:00,68.85,69.03,68.81,68.95,36411.0,65.866,66.0382,65.8278,65.9617,36411.0
2018-04-05 15:00:00,68.99,69.16,68.77,69.16,89823.0,66.0,66.1626,65.7895,66.1626,89823.0
2018-04-05 15:10:00,69.18,69.26,69.14,69.14,36276.0,66.1817,66.2583,66.1435,66.1435,36276.0
2018-04-05 15:20:00,69.18,69.26,69.04,69.07,23366.0,66.1817,66.2583,66.0478,66.0765,23366.0
2018-04-05 15:30:00,69.13,69.15,68.45,68.49,114699.0,66.1339,66.153,65.4834,65.5216,114699.0
2018-04-05 15:40:00,68.53,69.2,68.52,69.2,93484.0,65.5599,66.2009,65.5503,66.2009,93484.0
2018-04-05 15:50:00,69.22,69.33,68.98,69.06,162323.0,66.22,66.3252,65.9904,66.0669,162323.0
2018-04-06 09:30:00,67.74,69.12,67.5,69.01,294987.0,64.8041,66.1243,64.5745,66.0191,294987.0
2018-04-06 09:40:00,69.03,69.04,68.43,68.83,133687.0,66.0382,66.0478,65.4642,65.8469,133687.0
2018-04-06 09:50:00,68.79,69.14,68.33,68.33,102697.0,65.8086,66.1435,65.3686,65.3686,102697.0
2018-04-06 10:00:00,68.31,68.62,68.08,68.11,69705.0,65.3494,65.646,65.1294,65.1581,69705.0
2018-04-06 10:10:00,68.06,68.34,67.97,68.3,62088.0,65.1103,65.3781,65.0242,65.3399,62088.0
2018-04-06 10:20:00,68.35,68.5,67.96,68.04,57023.0,65.3877,65.5312,65.0146,65.0911,57023.0
2018-04-06 10:30:00,68.0,68.22,67.73,67.94,66354.0,65.0529,65.2633,64.7946,64.9955,66354.0
2018-04-06 10:40:00,67.92,67.92,67.34,67.48,162350.0,64.9763,64.9763,64.4215,64.5554,162350.0
2018-04-06 10:50:00,67.43,67.76,67.24,67.42,98938.0,64.5076,64.8233,64.3258,64.498,98938.0
2018-04-06 11:00:00,67.25,67.25,66.74,67.17,146228.0,64.3354,64.3354,63.8475,64.2588,146228.0
2018-04-06 11:10:00,67.15,67.31,66.77,66.81,62269.0,64.2397,64.3928,63.8762,63.9144,62269.0
2018-04-06 11:20:00,66.88,67.06,66.46,66.66,84464.0,63.9814,64.1536,63.5796,63.7709,84464.0
2018-04-06 11:30:00,66.67,67.18,66.64,67.17,74599.0,63.7805,64.2684,63.7518,64.2588,74599.0
2018-04-06 11:40:00,67.15,67.26,66.68,66.7,66431.0,64.2397,64.3449,63.7901,63.8092,66431.0
2018-04-06 11:50:00,66.69,67.49,66.62,67.36,45388.0,63.7996,64.565,63.7327,64.4406,45388.0
2018-04-06 12:00:00,67.3,67.45,67.01,67.14,73828.0,64.3832,64.5267,64.1058,64.2301,73828.0
2018-04-06 12:10:00,67.04,67.05,66.61,66.61,52863.0,64.1345,64.144,63.7231,63.7231,52863.0
2018-04-06 12:20:00,66.61,66.64,66.36,66.36,81046.0,63.7231,63.7518,63.4839,63.4839,81046.0
2018-04-06 12:30:00,66.4,66.92,66.32,66.8,83209.0,63.5222,64.0197,63.4457,63.9049,83209.0
2018-04-06 12:40:00,66.9,67.24,66.9,67.03,68633.0,64.0005,64.3258,64.0005,64.1249,68633.0
2018-04-06 12:50:00,67.07,67.34,66.87,67.2,47134.0,64.1632,64.4215,63.9718,64.2875,47134.0
2018-04-06 13:00:00,67.15,67.16,66.66,66.66,26023.0,64.2397,64.2493,63.7709,63.7709,26023.0
2018-04-06 13:10:00,66.66,66.72,66.41,66.54,66684.0,63.7709,63.8283,63.5318,63.6561,66684.0
2018-04-06 13:20:00,66.68,67.03,66.49,66.83,50805.0,63.7901,64.1249,63.6083,63.9336,50805.0
2018-04-06 13:30:00,66.94,67.02,66.28,66.29,55530.0,64.0388,64.1153,63.4074,63.417,55530.0
2018-04-06 13:40:00,66.3,66.38,65.83,65.87,86868.0,63.4265,63.5031,62.9769,63.0152,86868.0
2018-04-06 13:50:00,65.92,65.94,65.1,65.16,138587.0,63.063,63.0821,62.2785,62.3359,138587.0
2018-04-06 14:00:00,65.09,65.37,64.66,64.81,143878.0,62.269,62.5368,61.8576,62.0011,143878.0
2018-04-06 14:10:00,64.86,65.19,64.65,64.66,95357.0,62.0489,62.3646,61.8481,61.8576,95357.0
2018-04-06 14:20:00,64.65,65.09,64.62,64.68,86561.0,61.8481,62.269,61.8194,61.8768,86561.0
2018-04-06 14:30:00,64.64,64.92,64.12,64.2,92865.0,61.8385,62.1063,61.341,61.4176,92865.0
2018-04-06 14:40:00,64.22,64.88,64.06,64.21,146667.0,61.4367,62.0681,61.2836,61.4271,146667.0
2018-04-06 14:50:00,64.22,64.23,63.61,63.9,175800.0,61.4367,61.4463,60.8531,61.1306,175800.0
2018-04-06 15:00:00,63.95,64.28,63.43,63.67,135948.0,61.1784,61.4941,60.6809,60.9105,135948.0
2018-04-06 15:10:00,63.74,64.65,63.67,64.21,114694.0,60.9775,61.8481,60.9105,61.4271,114694.0
2018-04-06 15:20:00,64.22,64.63,63.98,64.14,119057.0,61.4367,61.8289,61.2071,61.3602,119057.0
2018-04-06 15:30:00,64.08,65.0,64.06,64.92,175423.0,61.3028,62.1829,61.2836,62.1063,175423.0
2018-04-06 15:40:00,64.92,65.28,64.88,64.91,153700.0,62.1063,62.4507,62.0681,62.0968,153700.0
2018-04-06 15:50:00,64.92,65.64,64.91,65.12,247329.0,62.1063,62.7951,62.0968,62.2977,247329.0
2018-04-09 09:30:00,66.4,66.75,65.67,65.72,178530.0,63.5222,63.857,62.8238,62.8717,178530.0
2018-04-09 09:40:00,65.74,66.19,65.66,66.03,105176.0,62.8908,63.3213,62.8143,63.1682,105176.0
2018-04-09 09:50:00,66.06,66.67,66.06,66.41,95187.0,63.1969,63.7805,63.1969,63.5318,95187.0
2018-04-09 10:00:00,66.42,66.62,66.04,66.17,57000.0,63.5413,63.7327,63.1778,63.3022,57000.0
2018-04-09 10:10:00,66.17,66.38,65.88,65.88,44366.0,63.3022,63.5031,63.0247,63.0247,44366.0
2018-04-09 10:20:00,65.83,66.18,65.78,66.17,46094.0,62.9769,63.3117,62.9291,63.3022,46094.0
2018-04-09 10:30:00,66.2,66.84,66.2,66.58,93291.0,63.3309,63.9431,63.3309,63.6944,93291.0
2018-04-09 10:40:00,66.52,66.99,66.48,66.7,53363.0,63.637,64.0866,63.5987,63.8092,53363.0
2018-04-09 10:50:00,66.74,67.0,66.67,66.79,54810.0,63.8475,64.0962,63.7805,63.8953,54810.0
2018-04-09 11:00:00,66.83,66.95,66.59,66.78,30733.0,63.9336,64.0484,63.704,63.8857,30733.0
2018-04-09 11:10:00,66.78,67.31,66.78,67.28,66618.0,63.8857,64.3928,63.8857,64.3641,66618.0
2018-04-09 11:20:00,67.22,67.42,67.08,67.17,61597.0,64.3067,64.498,64.1727,64.2588,61597.0
2018-04-09 11:30:00,67.16,67.54,67.16,67.24,84291.0,64.2493,64.6128,64.2493,64.3258,84291.0
2018-04-09 11:40:00,67.25,67.59,67.23,67.5,66872.0,64.3354,64.6606,64.3162,64.5745,66872.0
2018-04-09 11:50:00,67.51,67.52,66.95,67.24,43569.0,64.5841,64.5937,64.0484,64.3258,43569.0
2018-04-09 12:00:00,67.24,67.65,67.22,67.59,57212.0,64.3258,64.718,64.3067,64.6606,57212.0
2018-04-09 12:10:00,67.57,67.6,67.32,67.32,29134.0,64.6415,64.6702,64.4023,64.4023,29134.0
2018-04-09 12:20:00,67.39,67.45,67.12,67.18,36914.0,64.4693,64.5267,64.211,64.2684,36914.0
2018-04-09 12:30:00,67.19,67.28,67.05,67.13,37220.0,64.278,64.3641,64.144,64.2206,37220.0
2018-04-09 12:40:00,67.06,67.09,66.94,66.99,39585.0,64.1536,64.1823,64.0388,64.0866,39585.0
2018-04-09 12:50:00,67.24,67.27,66.91,66.98,29222.0,64.3258,64.3545,64.0101,64.0771,29222.0
2018-04-09 13:00:00,67.06,67.41,67.04,67.35,47466.0,64.1536,64.4884,64.1345,64.431,47466.0
2018-04-09 13:10:00,67.41,67.45,67.14,67.25,70588.0,64.4884,64.5267,64.2301,64.3354,70588.0
2018-04-09 13:20:00,67.28,67.47,67.22,67.47,14964.0,64.3641,64.5458,64.3067,64.5458,14964.0
2018-04-09 13:30:00,67.5,67.64,67.4,67.63,52442.0,64.5745,64.7085,64.4789,64.6989,52442.0
2018-04-09 13:40:00,67.6,67.72,67.33,67.66,68091.0,64.6702,64.785,64.4119,64.7276,68091.0
2018-04-09 13:50:00,67.7,67.91,67.65,67.66,77398.0,64.7659,64.9668,64.718,64.7276,77398.0
2018-04-09 14:00:00,67.66,67.66,67.14,67.14,46338.0,64.7276,64.7276,64.2301,64.2301,46338.0
2018-04-09 14:10:00,67.17,67.42,67.03,67.39,33536.0,64.2588,64.498,64.1249,64.4693,33536.0
2018-04-09 14:20:00,67.23,67.25,66.85,66.95,70691.0,64.3162,64.3354,63.9527,64.0484,70691.0
2018-04-09 14:30:00,66.9,67.12,66.88,66.91,29058.0,64.0005,64.211,63.9814,64.0101,29058.0
2018-04-09 14:40:00,66.93,66.98,66.54,66.88,85482.0,64.0292,64.0771,63.6561,63.9814,85482.0
2018-04-09 14:50:00,66.96,67.1,66.94,67.07,25107.0,64.0579,64.1919,64.0388,64.1632,25107.0
2018-04-09 15:00:00,67.09,67.11,66.83,66.84,47332.0,64.1823,64.2014,63.9336,63.9431,47332.0
2018-04-09 15:10:00,66.88,66.95,66.2,66.23,69728.0,63.9814,64.0484,63.3309,63.3596,69728.0
2018-04-09 15:20:00,66.2,66.34,65.95,66.3,123446.0,63.3309,63.4648,63.0917,63.4265,123446.0
2018-04-09 15:30:00,66.23,66.33,65.79,65.87,91968.0,63.3596,63.4552,62.9386,63.0152,91968.0
2018-04-09 15:40:00,65.87,65.93,65.56,65.56,96674.0,63.0152,63.0726,62.7186,62.7186,96674.0
2018-04-09 15:50:00,65.54,65.78,65.09,65.19,163354.0,62.6995,62.9291,62.269,62.3646,163354.0
2018-04-10 09:30:00,67.3,67.63,66.82,67.12,178175.0,64.3832,64.6989,63.924,64.211,178175.0
2018-04-10 09:40:00,67.11,67.37,66.76,67.34,107199.0,64.2014,64.4502,63.8666,64.4215,107199.0
2018-04-10 09:50:00,67.28,67.28,66.7,66.82,74276.0,64.3641,64.3641,63.8092,63.924,74276.0
2018-04-10 10:00:00,66.89,67.23,66.81,67.06,48881.0,63.991,64.3162,63.9144,64.1536,48881.0
2018-04-10 10:10:00,67.13,67.48,67.07,67.31,63126.0,64.2206,64.5554,64.1632,64.3928,63126.0
2018-04-10 10:20:00,67.33,67.68,67.15,67.45,166574.0,64.4119,64.7467,64.2397,64.5267,166574.0
2018-04-10 10:30:00,67.57,68.11,67.57,67.87,142310.0,64.6415,65.1581,64.6415,64.9285,142310.0
2018-04-10 10:40:00,67.89,68.58,67.88,68.31,123912.0,64.9476,65.6077,64.9381,65.3494,123912.0
2018-04-10 10:50:00,68.33,68.55,68.23,68.46,67298.0,65.3686,65.579,65.2729,65.4929,67298.0
2018-04-10 11:00:00,68.41,68.75,68.32,68.37,70510.0,65.4451,65.7704,65.359,65.4068,70510.0
2018-04-10 11:10:00,68.34,68.45,68.18,68.33,50432.0,65.3781,65.4834,65.2251,65.3686,50432.0
2018-04-10 11:20:00,68.36,68.69,68.27,68.45,61880.0,65.3973,65.713,65.3112,65.4834,61880.0
2018-04-10 11:30:00,68.34,68.73,68.34,68.69,65412.0,65.3781,65.7512,65.3781,65.713,65412.0
2018-04-10 11:40:00,68.71,68.88,67.7,68.1,140597.0,65.7321,65.8947,64.7659,65.1485,140597.0
2018-04-10 11:50:00,68.06,68.72,68.0,68.49,75939.0,65.1103,65.7417,65.0529,65.5216,75939.0
2018-04-10 12:00:00,68.58,68.61,68.21,68.38,59065.0,65.6077,65.6364,65.2538,65.4164,59065.0
2018-04-10 12:10:00,68.4,68.48,68.1,68.15,61714.0,65.4355,65.5121,65.1485,65.1964,61714.0
2018-04-10 12:20:00,68.14,68.33,67.5,67.95,123070.0,65.1868,65.3686,64.5745,65.005,123070.0
2018-04-10 12:30:00,67.85,68.36,67.82,68.16,71848.0,64.9094,65.3973,64.8807,65.2059,71848.0
2018-04-10 12:40:00,68.02,68.53,67.99,68.45,37364.0,65.072,65.5599,65.0433,65.4834,37364.0
2018-04-10 12:50:00,68.43,68.5,68.1,68.3,41565.0,65.4642,65.5312,65.1485,65.3399,41565.0
2018-04-10 13:00:00,68.29,68.68,68.21,68.56,51518.0,65.3303,65.7034,65.2538,65.5886,51518.0
2018-04-10 13:10:00,68.62,68.9,68.6,68.67,68385.0,65.646,65.9139,65.6269,65.6938,68385.0
2018-04-10 13:20:00,68.63,68.92,68.55,68.91,55292.0,65.6556,65.933,65.579,65.9234,55292.0
2018-04-10 13:30:00,68.9,69.1,68.66,68.84,80249.0,65.9139,66.1052,65.6843,65.8565,80249.0
2018-04-10 13:40:00,68.87,68.94,68.36,68.61,47197.0,65.8852,65.9521,65.3973,65.6364,47197.0
2018-04-10 13:50:00,68.65,69.01,68.5,69.01,31318.0,65.6747,66.0191,65.5312,66.0191,31318.0
2018-04-10 14:00:00,69.0,69.15,68.82,69.1,59376.0,66.0095,66.153,65.8373,66.1052,59376.0
2018-04-10 14:10:00,69.15,69.33,68.98,69.22,93908.0,66.153,66.3252,65.9904,66.22,93908.0
2018-04-10 14:20:00,69.13,69.27,68.94,68.96,33516.0,66.1339,66.2678,65.9521,65.9713,33516.0
2018-04-10 14:30:00,69.0,69.35,68.81,69.04,24417.0,66.0095,66.3444,65.8278,66.0478,24417.0
2018-04-10 14:40:00,69.03,69.2,68.68,69.0,63192.0,66.0382,66.2009,65.7034,66.0095,63192.0
2018-04-10 14:50:00,68.94,69.37,68.93,69.35,37838.0,65.9521,66.3635,65.9426,66.3444,37838.0
2018-04-10 15:00:00,69.35,69.52,69.07,69.41,107052.0,66.3444,66.507,66.0765,66.4018,107052.0
2018-04-10 15:10:00,69.48,69.61,69.28,69.56,86717.0,66.4687,66.5931,66.2774,66.5452,86717.0
2018-04-10 15:20:00,69.6,69.61,69.02,69.41,69197.0,66.5835,66.5931,66.0287,66.4018,69197.0
2018-04-10 15:30:00,69.36,69.4,68.98,69.37,22252.0,66.3539,66.3922,65.9904,66.3635,22252.0
2018-04-10 15:40:00,69.35,69.44,69.14,69.24,25866.0,66.3444,66.4305,66.1435,66.2391,25866.0
2018-04-10 15:50:00,69.26,69.36,68.77,68.85,94731.0,66.2583,66.3539,65.7895,65.866,94731.0
2018-04-11 09:30:00,68.09,68.6,67.91,68.44,224701.0,65.139,65.6269,64.9668,65.4738,224701.0
2018-04-11 09:40:00,68.51,69.1,68.31,68.83,187888.0,65.5408,66.1052,65.3494,65.8469,187888.0
2018-04-11 09:50:00,68.99,69.22,68.8,69.14,119443.0,66.0,66.22,65.8182,66.1435,119443.0
2018-04-11 10:00:00,69.15,69.25,68.68,68.78,149559.0,66.153,66.2487,65.7034,65.7991,149559.0
2018-04-11 10:10:00,68.83,69.12,68.6,69.07,95903.0,65.8469,66.1243,65.6269,66.0765,95903.0
2018-04-11 10:20:00,69.1,69.53,68.94,69.49,63633.0,66.1052,66.5165,65.9521,66.4783,63633.0
2018-04-11 10:30:00,69.46,69.62,69.32,69.55,71988.0,66.4496,66.6026,66.3157,66.5357,71988.0
2018-04-11 10:40:00,69.57,69.66,69.15,69.25,49886.0,66.5548,66.6409,66.153,66.2487,49886.0
2018-04-11 10:50:00,69.28,69.29,68.6,68.62,115746.0,66.2774,66.287,65.6269,65.646,115746.0
2018-04-11 11:00:00,68.66,69.04,68.45,68.92,93618.0,65.6843,66.0478,65.4834,65.933,93618.0
2018-04-11 11:10:00,68.93,69.14,68.77,68.95,71101.0,65.9426,66.1435,65.7895,65.9617,71101.0
2018-04-11 11:20:00,69.01,69.47,68.79,69.39,52844.0,66.0191,66.4592,65.8086,66.3826,52844.0
2018-04-11 11:30:00,69.41,69.65,69.24,69.6,49850.0,66.4018,66.6313,66.2391,66.5835,49850.0
2018-04-11 11:40:00,69.65,69.85,69.58,69.71,104162.0,66.6313,66.8227,66.5644,66.6887,104162.0
2018-04-11 11:50:00,69.72,70.05,69.67,69.78,76162.0,66.6983,67.014,66.6505,66.7557,76162.0
2018-04-11 12:00:00,69.8,70.15,69.69,69.71,101729.0,66.7748,67.1097,66.6696,66.6887,101729.0
2018-04-11 12:10:00,69.72,69.91,69.51,69.56,55783.0,66.6983,66.8801,66.4974,66.5452,55783.0
2018-04-11 12:20:00,69.58,69.82,69.57,69.69,29431.0,66.5644,66.794,66.5548,66.6696,29431.0
2018-04-11 12:30:00,69.78,69.87,69.4,69.49,34395.0,66.7557,66.8418,66.3922,66.4783,34395.0
2018-04-11 12:40:00,69.48,69.65,69.39,69.52,24203.0,66.4687,66.6313,66.3826,66.507,24203.0
2018-04-11 12:50:00,69.5,69.64,69.35,69.5,25082.0,66.4879,66.6218,66.3444,66.4879,25082.0
2018-04-11 13:00:00,69.59,69.78,69.54,69.64,21745.0,66.5739,66.7557,66.5261,66.6218,21745.0
2018-04-11 13:10:00,69.59,69.89,69.43,69.85,37136.0,66.5739,66.8609,66.4209,66.8227,37136.0
2018-04-11 13:20:00,69.84,69.89,69.58,69.65,39320.0,66.8131,66.8609,66.5644,66.6313,39320.0
2018-04-11 13:30:00,69.67,69.68,69.37,69.62,16374.0,66.6505,66.66,66.3635,66.6026,16374.0
2018-04-11 13:40:00,69.59,69.84,69.44,69.84,15218.0,66.5739,66.8131,66.4305,66.8131,15218.0
2018-04-11 13:50:00,69.8,69.8,69.68,69.71,15080.0,66.7748,66.7748,66.66,66.6887,15080.0
2018-04-11 14:00:00,69.79,69.87,69.16,69.23,41387.0,66.7653,66.8418,66.1626,66.2296,41387.0
2018-04-11 14:10:00,69.22,69.84,69.06,69.82,68226.0,66.22,66.8131,66.0669,66.794,68226.0
2018-04-11 14:20:00,69.82,69.82,69.44,69.44,22645.0,66.794,66.794,66.4305,66.4305,22645.0
2018-04-11 14:30:00,69.5,69.78,69.5,69.7,15190.0,66.4879,66.7557,66.4879,66.6792,15190.0
2018-04-11 14:40:00,69.7,69.9,69.45,69.51,19332.0,66.6792,66.8705,66.44,66.4974,19332.0
2018-04-11 14:50:00,69.5,69.61,69.25,69.61,24504.0,66.4879,66.5931,66.2487,66.5931,24504.0
2018-04-11 15:00:00,69.65,69.73,69.0,69.08,31867.0,66.6313,66.7079,66.0095,66.0861,31867.0
2018-04-11 15:10:00,69.09,69.18,68.83,68.99,79036.0,66.0956,66.1817,65.8469,66.0,79036.0
2018-04-11 15:20:00,68.9,69.16,68.82,69.08,40691.0,65.9139,66.1626,65.8373,66.0861,40691.0
2018-04-11 15:30:00,69.1,69.33,69.06,69.27,44978.0,66.1052,66.3252,66.0669,66.2678,44978.0
2018-04-11 15:40:00,69.29,69.47,69.24,69.28,58699.0,66.287,66.4592,66.2391,66.2774,58699.0
2018-04-11 15:50:00,69.28,69.34,69.01,69.33,84798.0,66.2774,66.3348,66.0191,66.3252,84798.0
2018-04-12 09:30:00,70.35,70.36,69.66,69.83,214309.0,67.301,67.3106,66.6409,66.8035,214309.0
2018-04-12 09:40:00,69.86,70.57,69.69,70.4,115895.0,66.8322,67.5115,66.6696,67.3488,115895.0
2018-04-12 09:50:00,70.39,70.77,70.31,70.56,96788.0,67.3393,67.7028,67.2627,67.5019,96788.0
2018-04-12 10:00:00,70.56,70.75,70.56,70.65,52236.0,67.5019,67.6837,67.5019,67.588,52236.0
2018-04-12 10:10:00,70.73,71.15,70.53,71.05,147613.0,67.6645,68.0663,67.4732,67.9707,147613.0
2018-04-12 10:20:00,71.1,71.25,70.97,71.2,62250.0,68.0185,68.162,67.8941,68.1142,62250.0
2018-04-12 10:30:00,71.23,71.24,70.68,70.7,66726.0,68.1429,68.1524,67.6167,67.6358,66726.0
2018-04-12 10:40:00,70.75,70.8,70.37,70.7,86312.0,67.6837,67.7315,67.3201,67.6358,86312.0
2018-04-12 10:50:00,70.7,70.78,70.42,70.5,63615.0,67.6358,67.7124,67.368,67.4445,63615.0
2018-04-12 11:00:00,70.45,70.78,70.42,70.75,44052.0,67.3967,67.7124,67.368,67.6837,44052.0
2018-04-12 11:10:00,70.77,71.08,70.75,71.0,61345.0,67.7028,67.9994,67.6837,67.9228,61345.0
2018-04-12 11:20:00,71.0,71.04,70.74,70.9,31779.0,67.9228,67.9611,67.6741,67.8272,31779.0
2018-04-12 11:30:00,70.85,71.06,70.8,70.92,86492.0,67.7793,67.9802,67.7315,67.8463,86492.0
2018-04-12 11:40:00,70.87,71.1,70.61,70.65,63632.0,67.7985,68.0185,67.5497,67.588,63632.0
2018-04-12 11:50:00,70.66,70.66,70.35,70.57,97522.0,67.5976,67.5976,67.301,67.5115,97522.0
2018-04-12 12:00:00,70.64,70.77,70.56,70.77,32179.0,67.5784,67.7028,67.5019,67.7028,32179.0
2018-04-12 12:10:00,70.75,70.94,70.52,70.93,28306.0,67.6837,67.8654,67.4636,67.8559,28306.0
2018-04-12 12:20:00,70.92,70.95,70.66,70.75,20538.0,67.8463,67.875,67.5976,67.6837,20538.0
2018-04-12 12:30:00,70.69,70.89,70.66,70.66,13366.0,67.6263,67.8176,67.5976,67.5976,13366.0
2018-04-12 12:40:00,70.77,71.06,70.67,70.97,43048.0,67.7028,67.9802,67.6071,67.8941,43048.0
2018-04-12 12:50:00,70.93,71.13,70.88,71.05,22402.0,67.8559,68.0472,67.808,67.9707,22402.0
2018-04-12 13:00:00,71.08,71.24,70.87,70.93,79654.0,67.9994,68.1524,67.7985,67.8559,79654.0
2018-04-12 13:10:00,71.04,71.05,70.69,70.83,26542.0,67.9611,67.9707,67.6263,67.7602,26542.0
2018-04-12 13:20:00,70.83,70.87,70.4,70.51,63334.0,67.7602,67.7985,67.3488,67.4541,63334.0
2018-04-12 13:30:00,70.46,70.92,70.29,70.89,61194.0,67.4062,67.8463,67.2436,67.8176,61194.0
2018-04-12 13:40:00,70.83,70.98,70.69,70.85,21668.0,67.7602,67.9037,67.6263,67.7793,21668.0
2018-04-12 13:50:00,70.9,71.08,70.58,70.65,31540.0,67.8272,67.9994,67.521,67.588,31540.0
2018-04-12 14:00:00,70.66,70.83,70.65,70.8,9623.0,67.5976,67.7602,67.588,67.7315,9623.0
2018-04-12 14:10:00,70.85,71.09,70.82,71.09,34516.0,67.7793,68.0089,67.7506,68.0089,34516.0
2018-04-12 14:20:00,71.1,71.21,71.06,71.06,27642.0,68.0185,68.1237,67.9802,67.9802,27642.0
2018-04-12 14:30:00,71.19,71.19,70.91,71.01,33047.0,68.1046,68.1046,67.8367,67.9324,33047.0
2018-04-12 14:40:00,71.02,71.07,70.78,70.93,44354.0,67.942,67.9898,67.7124,67.8559,44354.0
2018-04-12 14:50:00,70.95,71.12,70.89,71.12,21229.0,67.875,68.0376,67.8176,68.0376,21229.0
2018-04-12 15:00:00,71.13,71.2,70.97,71.0,51333.0,68.0472,68.1142,67.8941,67.9228,51333.0
2018-04-12 15:10:00,71.03,71.33,71.03,71.3,71919.0,67.9515,68.2385,67.9515,68.2098,71919.0
2018-04-12 15:20:00,71.33,71.6,71.32,71.51,119077.0,68.2385,68.4968,68.229,68.4107,119077.0
2018-04-12 15:30:00,71.5,71.5,71.33,71.4,55411.0,68.4012,68.4012,68.2385,68.3055,55411.0
2018-04-12 15:40:00,71.39,71.4,70.73,70.84,129334.0,68.2959,68.3055,67.6645,67.7698,129334.0
2018-04-12 15:50:00,70.89,70.99,70.64,70.64,153633.0,67.8176,67.9133,67.5784,67.5784,153633.0
2018-04-13 09:30:00,71.45,71.45,70.84,70.86,172337.0,68.3533,68.3533,67.7698,67.7889,172337.0
2018-04-13 09:40:00,70.86,71.08,70.66,70.76,190222.0,67.7889,67.9994,67.5976,67.6932,190222.0
2018-04-13 09:50:00,70.79,70.88,70.25,70.35,103320.0,67.7219,67.808,67.2053,67.301,103320.0
2018-04-13 10:00:00,70.29,70.38,69.84,69.84,121962.0,67.2436,67.3297,66.8131,66.8131,121962.0
2018-04-13 10:10:00,69.84,70.22,69.65,70.22,115814.0,66.8131,67.1766,66.6313,67.1766,115814.0
2018-04-13 10:20:00,70.22,70.24,69.51,69.73,111129.0,67.1766,67.1958,66.4974,66.7079,111129.0
2018-04-13 10:30:00,69.72,70.1,69.51,69.85,92116.0,66.6983,67.0618,66.4974,66.8227,92116.0
2018-04-13 10:40:00,69.89,70.25,69.72,70.14,80773.0,66.8609,67.2053,66.6983,67.1001,80773.0
2018-04-13 10:50:00,70.14,70.21,69.39,69.39,61578.0,67.1001,67.1671,66.3826,66.3826,61578.0
2018-04-13 11:00:00,69.37,69.57,69.1,69.55,84435.0,66.3635,66.5548,66.1052,66.5357,84435.0
2018-04-13 11:10:00,69.63,69.77,69.44,69.55,68014.0,66.6122,66.7461,66.4305,66.5357,68014.0
2018-04-13 11:20:00,69.52,70.12,69.45,70.03,87157.0,66.507,67.081,66.44,66.9949,87157.0
2018-04-13 11:30:00,70.08,70.36,69.9,69.97,84490.0,67.0427,67.3106,66.8705,66.9375,84490.0
2018-04-13 11:40:00,69.95,70.07,69.74,69.75,22855.0,66.9183,67.0331,66.7174,66.727,22855.0
2018-04-13 11:50:00,69.72,70.1,69.58,70.05,29996.0,66.6983,67.0618,66.5644,67.014,29996.0
2018-04-13 12:00:00,70.07,70.28,69.91,70.06,24649.0,67.0331,67.234,66.8801,67.0236,24649.0
2018-04-13 12:10:00,70.04,70.35,70.02,70.21,30981.0,67.0044,67.301,66.9853,67.1671,30981.0
2018-04-13 12:20:00,70.27,70.47,70.07,70.44,44859.0,67.2245,67.4158,67.0331,67.3871,44859.0
2018-04-13 12:30:00,70.42,70.43,70.0,70.06,21546.0,67.368,67.3775,66.9662,67.0236,21546.0
2018-04-13 12:40:00,70.18,70.22,69.88,69.95,26094.0,67.1384,67.1766,66.8514,66.9183,26094.0
2018-04-13 12:50:00,70.06,70.3,70.03,70.24,19843.0,67.0236,67.2532,66.9949,67.1958,19843.0
2018-04-13 13:00:00,70.31,70.38,70.14,70.24,15658.0,67.2627,67.3297,67.1001,67.1958,15658.0
2018-04-13 13:10:00,70.26,70.46,70.22,70.41,13848.0,67.2149,67.4062,67.1766,67.3584,13848.0
2018-04-13 13:20:00,70.42,70.73,70.4,70.59,70241.0,67.368,67.6645,67.3488,67.5306,70241.0
2018-04-13 13:30:00,70.61,70.62,70.32,70.43,66824.0,67.5497,67.5593,67.2723,67.3775,66824.0
2018-04-13 13:40:00,70.53,70.65,70.45,70.48,18431.0,67.4732,67.588,67.3967,67.4254,18431.0
2018-04-13 13:50:00,70.54,70.61,70.34,70.41,17969.0,67.4828,67.5497,67.2914,67.3584,17969.0
2018-04-13 14:00:00,70.36,70.54,70.3,70.53,11987.0,67.3106,67.4828,67.2532,67.4732,11987.0
2018-04-13 14:10:00,70.59,70.6,69.96,69.97,43522.0,67.5306,67.5402,66.9279,66.9375,43522.0
2018-04-13 14:20:00,70.01,70.18,70.01,70.15,12375.0,66.9757,67.1384,66.9757,67.1097,12375.0
2018-04-13 14:30:00,70.1,70.38,69.92,70.1,45075.0,67.0618,67.3297,66.8896,67.0618,45075.0
2018-04-13 14:40:00,70.12,70.28,69.9,70.03,44507.0,67.081,67.234,66.8705,66.9949,44507.0
2018-04-13 14:50:00,70.02,70.12,69.82,69.93,56408.0,66.9853,67.081,66.794,66.8992,56408.0
2018-04-13 15:00:00,69.89,69.95,69.44,69.64,111418.0,66.8609,66.9183,66.4305,66.6218,111418.0
2018-04-13 15:10:00,69.66,69.87,69.06,69.06,101266.0,66.6409,66.8418,66.0669,66.0669,101266.0
2018-04-13 15:20:00,69.12,69.31,69.08,69.2,83648.0,66.1243,66.3061,66.0861,66.2009,83648.0
2018-04-13 15:30:00,69.2,69.54,69.1,69.54,102359.0,66.2009,66.5261,66.1052,66.5261,102359.0
2018-04-13 15:40:00,69.52,69.88,69.51,69.81,66739.0,66.507,66.8514,66.4974,66.7844,66739.0
2018-04-13 15:50:00,69.86,70.02,69.62,69.73,141548.0,66.8322,66.9853,66.6026,66.7079,141548.0
2018-04-16 09:30:00,70.86,70.97,70.01,70.27,145934.0,67.7889,67.8941,66.9757,67.2245,145934.0
2018-04-16 09:40:00,70.3,70.56,69.87,70.35,118707.0,67.2532,67.5019,66.8418,67.301,118707.0
2018-04-16 09:50:00,70.35,70.38,69.87,70.03,47475.0,67.301,67.3297,66.8418,66.9949,47475.0
2018-04-16 10:00:00,70.13,70.92,70.13,70.81,64171.0,67.0905,67.8463,67.0905,67.7411,64171.0
2018-04-16 10:10:00,70.79,71.15,70.57,70.66,110941.0,67.7219,68.0663,67.5115,67.5976,110941.0
2018-04-16 10:20:00,70.63,71.03,70.62,71.0,40530.0,67.5689,67.9515,67.5593,67.9228,40530.0
2018-04-16 10:30:00,71.03,71.08,70.73,70.76,112762.0,67.9515,67.9994,67.6645,67.6932,112762.0
2018-04-16 10:40:00,70.8,71.0,70.51,70.51,18136.0,67.7315,67.9228,67.4541,67.4541,18136.0
2018-04-16 10:50:00,70.5,70.8,70.41,70.56,63521.0,67.4445,67.7315,67.3584,67.5019,63521.0
2018-04-16 11:00:00,70.55,71.13,70.55,70.99,66994.0,67.4923,68.0472,67.4923,67.9133,66994.0
2018-04-16 11:10:00,70.95,70.95,70.42,70.87,66877.0,67.875,67.875,67.368,67.7985,66877.0
2018-04-16 11:20:00,70.81,71.3,70.8,70.99,81823.0,67.7411,68.2098,67.7315,67.9133,81823.0
2018-04-16 11:30:00,71.0,71.06,70.75,71.01,36835.0,67.9228,67.9802,67.6837,67.9324,36835.0
2018-04-16 11:40:00,71.05,71.07,70.6,70.72,38831.0,67.9707,67.9898,67.5402,67.655,38831.0
2018-04-16 11:50:00,70.83,71.02,70.62,70.96,48923.0,67.7602,67.942,67.5593,67.8846,48923.0
2018-04-16 12:00:00,71.0,71.3,71.0,71.19,69500.0,67.9228,68.2098,67.9228,68.1046,69500.0
2018-04-16 12:10:00,71.2,71.34,71.02,71.1,38035.0,68.1142,68.2481,67.942,68.0185,38035.0
2018-04-16 12:20:00,71.15,71.39,71.02,71.18,35800.0,68.0663,68.2959,67.942,68.095,35800.0
2018-04-16 12:30:00,71.35,71.4,71.04,71.13,27241.0,68.2577,68.3055,67.9611,68.0472,27241.0
2018-04-16 12:40:00,71.17,71.42,71.17,71.29,28543.0,68.0855,68.3246,68.0855,68.2003,28543.0
2018-04-16 12:50:00,71.36,71.58,71.31,71.37,68425.0,68.2672,68.4777,68.2194,68.2768,68425.0
2018-04-16 13:00:00,71.52,71.95,71.49,71.95,110032.0,68.4203,68.8317,68.3916,68.8317,110032.0
2018-04-16 13:10:00,71.94,72.04,71.78,71.85,39526.0,68.8221,68.9178,68.669,68.736,39526.0
2018-04-16 13:20:00,71.88,72.0,71.76,71.79,11974.0,68.7647,68.8795,68.6499,68.6786,11974.0
2018-04-16 13:30:00,71.79,72.06,71.78,72.05,26166.0,68.6786,68.9369,68.669,68.9273,26166.0
2018-04-16 13:40:00,72.05,72.09,71.8,72.07,17348.0,68.9273,68.9656,68.6882,68.9465,17348.0
2018-04-16 13:50:00,72.06,72.06,71.76,71.94,28757.0,68.9369,68.9369,68.6499,68.8221,28757.0
2018-04-16 14:00:00,71.96,72.07,71.56,71.68,48865.0,68.8412,68.9465,68.4586,68.5734,48865.0
2018-04-16 14:10:00,71.63,71.96,71.63,71.94,17146.0,68.5255,68.8412,68.5255,68.8221,17146.0
2018-04-16 14:20:00,71.9,71.99,71.49,71.78,21578.0,68.7838,68.8699,68.3916,68.669,21578.0
2018-04-16 14:30:00,71.7,72.05,71.7,72.0,31428.0,68.5925,68.9273,68.5925,68.8795,31428.0
2018-04-16 14:40:00,72.02,72.15,71.86,71.97,42634.0,68.8986,69.023,68.7456,68.8508,42634.0
2018-04-16 14:50:00,72.01,72.05,71.67,71.81,17185.0,68.8891,68.9273,68.5638,68.6977,17185.0
2018-04-16 15:00:00,71.78,72.04,71.78,71.9,42055.0,68.669,68.9178,68.669,68.7838,42055.0
2018-04-16 15:10:00,71.87,71.89,71.67,71.76,25165.0,68.7551,68.7743,68.5638,68.6499,25165.0
2018-04-16 15:20:00,71.76,71.81,71.53,71.78,43673.0,68.6499,68.6977,68.4299,68.669,43673.0
2018-04-16 15:30:00,71.72,71.82,71.56,71.63,24503.0,68.6116,68.7073,68.4586,68.5255,24503.0
2018-04-16 15:40:00,71.65,71.88,71.56,71.65,42946.0,68.5447,68.7647,68.4586,68.5447,42946.0
2018-04-16 15:50:00,71.66,71.72,71.48,71.5,110424.0,68.5542,68.6116,68.382,68.4012,110424.0
2018-04-17 09:30:00,72.67,72.72,72.33,72.48,161812.0,69.5205,69.5683,69.1952,69.3387,161812.0
2018-04-17 09:40:00,72.5,72.93,72.43,72.72,121136.0,69.3578,69.7692,69.2909,69.5683,121136.0
2018-04-17 09:50:00,72.79,72.9,72.62,72.78,65954.0,69.6353,69.7405,69.4726,69.6257,65954.0
2018-04-17 10:00:00,72.8,73.06,72.8,72.96,158995.0,69.6448,69.8936,69.6448,69.7979,158995.0
2018-04-17 10:10:00,72.95,73.11,72.87,73.06,63364.0,69.7883,69.9414,69.7118,69.8936,63364.0
2018-04-17 10:20:00,73.04,73.16,72.92,73.02,48494.0,69.8744,69.9892,69.7596,69.8553,48494.0
2018-04-17 10:30:00,73.06,73.5,73.06,73.48,106197.0,69.8936,70.3145,69.8936,70.2954,106197.0
2018-04-17 10:40:00,73.48,73.54,73.37,73.46,60218.0,70.2954,70.3528,70.1901,70.2762,60218.0
2018-04-17 10:50:00,73.47,73.86,73.45,73.58,128345.0,70.2858,70.6589,70.2667,70.391,128345.0
2018-04-17 11:00:00,73.6,74.01,73.6,73.73,84004.0,70.4102,70.8024,70.4102,70.5345,84004.0
2018-04-17 11:10:00,73.75,73.94,73.75,73.83,38968.0,70.5537,70.7354,70.5537,70.6302,38968.0
2018-04-17 11:20:00,73.82,74.06,73.79,73.91,28048.0,70.6206,70.8502,70.5919,70.7067,28048.0
2018-04-17 11:30:00,73.88,73.9,73.67,73.75,57127.0,70.678,70.6972,70.4771,70.5537,57127.0
2018-04-17 11:40:00,73.71,73.83,73.61,73.79,32533.0,70.5154,70.6302,70.4197,70.5919,32533.0
2018-04-17 11:50:00,73.87,73.94,73.73,73.76,14764.0,70.6685,70.7354,70.5345,70.5632,14764.0
2018-04-17 12:00:00,73.78,74.05,73.78,74.0,91431.0,70.5824,70.8407,70.5824,70.7928,91431.0
2018-04-17 12:10:00,74.0,74.14,73.95,73.98,45833.0,70.7928,70.9268,70.745,70.7737,45833.0
2018-04-17 12:20:00,73.99,74.01,73.87,73.88,18682.0,70.7833,70.8024,70.6685,70.678,18682.0
2018-04-17 12:30:00,73.88,73.89,73.52,73.73,60526.0,70.678,70.6876,70.3336,70.5345,60526.0
2018-04-17 12:40:00,73.73,73.84,73.57,73.64,16337.0,70.5345,70.6398,70.3815,70.4484,16337.0
2018-04-17 12:50:00,73.66,73.82,73.6,73.64,25548.0,70.4676,70.6206,70.4102,70.4484,25548.0
2018-04-17 13:00:00,73.6,73.76,73.57,73.64,22621.0,70.4102,70.5632,70.3815,70.4484,22621.0
2018-04-17 13:10:00,73.62,73.72,73.21,73.26,59492.0,70.4293,70.525,70.0371,70.0849,59492.0
2018-04-17 13:20:00,73.22,73.46,73.18,73.46,26885.0,70.0466,70.2762,70.0084,70.2762,26885.0
2018-04-17 13:30:00,73.49,73.55,73.35,73.52,27559.0,70.3049,70.3623,70.171,70.3336,27559.0
2018-04-17 13:40:00,73.45,73.64,73.42,73.52,28765.0,70.2667,70.4484,70.238,70.3336,28765.0
2018-04-17 13:50:00,73.48,73.58,73.3,73.54,20276.0,70.2954,70.391,70.1232,70.3528,20276.0
2018-04-17 14:00:00,73.56,73.67,73.42,73.51,25595.0,70.3719,70.4771,70.238,70.3241,25595.0
2018-04-17 14:10:00,73.5,73.5,73.28,73.36,34823.0,70.3145,70.3145,70.104,70.1806,34823.0
2018-04-17 14:20:00,73.3,73.32,73.12,73.24,28340.0,70.1232,70.1423,69.951,70.0658,28340.0
2018-04-17 14:30:00,73.23,73.5,73.16,73.5,18261.0,70.0562,70.3145,69.9892,70.3145,18261.0
2018-04-17 14:40:00,73.47,73.8,73.47,73.67,35678.0,70.2858,70.6015,70.2858,70.4771,35678.0
2018-04-17 14:50:00,73.7,73.73,73.4,73.52,32527.0,70.5058,70.5345,70.2188,70.3336,32527.0
2018-04-17 15:00:00,73.48,73.91,73.47,73.91,68876.0,70.2954,70.7067,70.2858,70.7067,68876.0
2018-04-17 15:10:00,73.91,74.38,73.9,74.37,109174.0,70.7067,71.1563,70.6972,71.1468,109174.0
2018-04-17 15:20:00,74.37,74.42,74.09,74.19,50276.0,71.1468,71.1946,70.8789,70.9746,50276.0
2018-04-17 15:30:00,74.22,74.4,74.15,74.19,30150.0,71.0033,71.1755,70.9363,70.9746,30150.0
2018-04-17 15:40:00,74.19,74.27,74.03,74.21,59907.0,70.9746,71.0511,70.8215,70.9937,59907.0
2018-04-17 15:50:00,74.24,74.24,73.79,73.79,91668.0,71.0224,71.0224,70.5919,70.5919,91668.0
2018-04-18 09:30:00,74.43,74.57,74.13,74.21,115855.0,71.2042,71.3381,70.9172,70.9937,115855.0
2018-04-18 09:40:00,74.18,74.65,74.11,74.59,76013.0,70.965,71.4146,70.8981,71.3572,76013.0
2018-04-18 09:50:00,74.65,74.72,74.27,74.42,70941.0,71.4146,71.4816,71.0511,71.1946,70941.0
2018-04-18 10:00:00,74.4,74.56,74.14,74.35,60740.0,71.1755,71.3285,70.9268,71.1276,60740.0
2018-04-18 10:10:00,74.33,74.37,73.98,74.32,77517.0,71.1085,71.1468,70.7737,71.0989,77517.0
2018-04-18 10:20:00,74.35,74.72,74.35,74.67,57066.0,71.1276,71.4816,71.1276,71.4338,57066.0
2018-04-18 10:30:00,74.68,74.86,74.55,74.72,47415.0,71.4433,71.6155,71.319,71.4816,47415.0
2018-04-18 10:40:00,74.74,74.99,74.73,74.85,61043.0,71.5007,71.7399,71.4912,71.606,61043.0
2018-04-18 10:50:00,74.89,75.04,74.71,74.96,93758.0,71.6442,71.7877,71.472,71.7112,93758.0
2018-04-18 11:00:00,74.97,75.23,74.93,75.16,63675.0,71.7208,71.9695,71.6825,71.9025,63675.0
2018-04-18 11:10:00,75.12,75.17,75.0,75.08,30990.0,71.8643,71.9121,71.7495,71.826,30990.0
2018-04-18 11:20:00,75.13,75.39,75.07,75.18,54157.0,71.8738,72.1226,71.8164,71.9217,54157.0
2018-04-18 11:30:00,75.19,75.3,75.03,75.16,41977.0,71.9312,72.0365,71.7782,71.9025,41977.0
2018-04-18 11:40:00,75.16,75.16,74.86,74.98,17596.0,71.9025,71.9025,71.6155,71.7303,17596.0
2018-04-18 11:50:00,74.99,75.19,74.85,74.9,21445.0,71.7399,71.9312,71.606,71.6538,21445.0
2018-04-18 12:00:00,74.91,75.2,74.91,75.18,23731.0,71.6634,71.9408,71.6634,71.9217,23731.0
2018-04-18 12:10:00,75.21,75.38,75.21,75.37,19002.0,71.9504,72.113,71.9504,72.1034,19002.0
2018-04-18 12:20:00,75.22,75.36,75.09,75.25,20868.0,71.9599,72.0939,71.8356,71.9886,20868.0
2018-04-18 12:30:00,75.21,75.3,74.96,74.98,11950.0,71.9504,72.0365,71.7112,71.7303,11950.0
2018-04-18 12:40:00,74.99,75.33,74.98,75.09,16178.0,71.7399,72.0652,71.7303,71.8356,16178.0
2018-04-18 12:50:00,75.15,75.48,75.12,75.48,39803.0,71.893,72.2087,71.8643,72.2087,39803.0
2018-04-18 13:00:00,75.41,75.65,75.41,75.49,64331.0,72.1417,72.3713,72.1417,72.2182,64331.0
2018-04-18 13:10:00,75.5,75.69,75.45,75.49,47321.0,72.2278,72.4096,72.18,72.2182,47321.0
2018-04-18 13:20:00,75.54,75.61,75.17,75.25,28356.0,72.2661,72.333,71.9121,71.9886,28356.0
2018-04-18 13:30:00,75.27,75.28,75.05,75.05,20941.0,72.0078,72.0173,71.7973,71.7973,20941.0
2018-04-18 13:40:00,75.04,75.11,74.86,75.02,60627.0,71.7877,71.8547,71.6155,71.7686,60627.0
2018-04-18 13:50:00,75.01,75.05,74.73,74.78,66666.0,71.759,71.7973,71.4912,71.539,66666.0
2018-04-18 14:00:00,74.77,75.12,74.58,75.06,77891.0,71.5294,71.8643,71.3477,71.8069,77891.0
2018-04-18 14:10:00,75.12,75.17,75.01,75.02,15135.0,71.8643,71.9121,71.759,71.7686,15135.0
2018-04-18 14:20:00,75.04,75.24,75.01,75.23,32908.0,71.7877,71.9791,71.759,71.9695,32908.0
2018-04-18 14:30:00,75.21,75.25,74.96,74.96,26585.0,71.9504,71.9886,71.7112,71.7112,26585.0
2018-04-18 14:40:00,74.95,75.11,74.91,75.02,12742.0,71.7016,71.8547,71.6634,71.7686,12742.0
2018-04-18 14:50:00,75.04,75.15,74.85,74.87,17663.0,71.7877,71.893,71.606,71.6251,17663.0
2018-04-18 15:00:00,74.86,75.01,74.77,74.87,28779.0,71.6155,71.759,71.5294,71.6251,28779.0
2018-04-18 15:10:00,74.84,74.94,74.76,74.84,8013.0,71.5964,71.6921,71.5199,71.5964,8013.0
2018-04-18 15:20:00,74.85,74.93,74.66,74.8,12505.0,71.606,71.6825,71.4242,71.5581,12505.0
2018-04-18 15:30:00,74.73,74.9,74.7,74.84,16640.0,71.4912,71.6538,71.4625,71.5964,16640.0
2018-04-18 15:40:00,74.78,74.8,74.48,74.5,39455.0,71.539,71.5581,71.252,71.2711,39455.0
2018-04-18 15:50:00,74.48,74.58,74.23,74.34,91461.0,71.252,71.3477,71.0129,71.1181,91461.0
2018-04-19 09:30:00,73.98,74.42,73.85,74.42,130378.0,70.7737,71.1946,70.6493,71.1946,130378.0
2018-04-19 09:40:00,74.45,74.47,73.7,73.77,101258.0,71.2233,71.2424,70.5058,70.5728,101258.0
2018-04-19 09:50:00,73.7,73.77,73.41,73.77,127866.0,70.5058,70.5728,70.2284,70.5728,127866.0
2018-04-19 10:00:00,73.79,73.82,73.3,73.32,80764.0,70.5919,70.6206,70.1232,70.1423,80764.0
2018-04-19 10:10:00,73.3,74.29,73.17,74.13,96305.0,70.1232,71.0703,69.9988,70.9172,96305.0
2018-04-19 10:20:00,74.13,74.28,73.97,74.01,45264.0,70.9172,71.0607,70.7641,70.8024,45264.0
2018-04-19 10:30:00,74.03,74.48,73.85,74.3,65961.0,70.8215,71.252,70.6493,71.0798,65961.0
2018-04-19 10:40:00,74.32,74.32,73.73,73.76,52658.0,71.0989,71.0989,70.5345,70.5632,52658.0
2018-04-19 10:50:00,73.84,73.84,73.23,73.43,64111.0,70.6398,70.6398,70.0562,70.2475,64111.0
2018-04-19 11:00:00,73.5,73.5,73.06,73.29,64868.0,70.3145,70.3145,69.8936,70.1136,64868.0
2018-04-19 11:10:00,73.25,73.31,72.94,73.03,60729.0,70.0753,70.1327,69.7788,69.8649,60729.0
2018-04-19 11:20:00,73.08,73.61,72.92,73.6,61359.0,69.9127,70.4197,69.7596,70.4102,61359.0
2018-04-19 11:30:00,73.55,73.65,73.43,73.46,58114.0,70.3623,70.458,70.2475,70.2762,58114.0
2018-04-19 11:40:00,73.46,73.59,73.38,73.4,25384.0,70.2762,70.4006,70.1997,70.2188,25384.0
2018-04-19 11:50:00,73.55,73.55,73.2,73.28,27838.0,70.3623,70.3623,70.0275,70.104,27838.0
2018-04-19 12:00:00,73.23,73.24,72.9,73.1,89281.0,70.0562,70.0658,69.7405,69.9318,89281.0
2018-04-19 12:10:00,73.07,73.08,72.88,72.94,20256.0,69.9031,69.9127,69.7214,69.7788,20256.0
2018-04-19 12:20:00,72.96,73.1,72.83,72.86,14692.0,69.7979,69.9318,69.6735,69.7022,14692.0
2018-04-19 12:30:00,73.01,73.15,72.84,73.09,23545.0,69.8457,69.9797,69.6831,69.9223,23545.0
2018-04-19 12:40:00,73.07,73.27,72.95,73.17,40287.0,69.9031,70.0945,69.7883,69.9988,40287.0
2018-04-19 12:50:00,73.15,73.24,72.8,72.8,50215.0,69.9797,70.0658,69.6448,69.6448,50215.0
2018-04-19 13:00:00,72.82,72.82,72.31,72.37,62607.0,69.664,69.664,69.1761,69.2335,62607.0
2018-04-19 13:10:00,72.3,72.42,72.18,72.32,67712.0,69.1665,69.2813,69.0517,69.1856,67712.0
2018-04-19 13:20:00,72.38,72.57,72.3,72.37,30553.0,69.243,69.4248,69.1665,69.2335,30553.0
2018-04-19 13:30:00,72.35,72.73,72.31,72.72,44234.0,69.2143,69.5779,69.1761,69.5683,44234.0
2018-04-19 13:40:00,72.71,72.84,72.59,72.72,23970.0,69.5587,69.6831,69.4439,69.5683,23970.0
2018-04-19 13:50:00,72.75,72.88,72.64,72.68,17375.0,69.597,69.7214,69.4918,69.53,17375.0
2018-04-19 14:00:00,72.77,72.93,72.66,72.82,28238.0,69.6161,69.7692,69.5109,69.664,28238.0
2018-04-19 14:10:00,72.8,73.02,72.78,72.89,13144.0,69.6448,69.8553,69.6257,69.7309,13144.0
2018-04-19 14:20:00,72.85,72.96,72.71,72.93,13276.0,69.6927,69.7979,69.5587,69.7692,13276.0
2018-04-19 14:30:00,72.89,73.15,72.8,73.13,39757.0,69.7309,69.9797,69.6448,69.9605,39757.0
2018-04-19 14:40:00,73.09,73.2,73.03,73.04,34860.0,69.9223,70.0275,69.8649,69.8744,34860.0
2018-04-19 14:50:00,72.97,73.21,72.93,73.13,16109.0,69.8075,70.0371,69.7692,69.9605,16109.0
2018-04-19 15:00:00,73.11,73.32,73.01,73.28,30790.0,69.9414,70.1423,69.8457,70.104,30790.0
2018-04-19 15:10:00,73.31,73.31,72.97,73.11,21016.0,70.1327,70.1327,69.8075,69.9414,21016.0
2018-04-19 15:20:00,73.12,73.18,72.74,72.79,34051.0,69.951,70.0084,69.5874,69.6353,34051.0
2018-04-19 15:30:00,72.73,73.54,72.68,73.37,97337.0,69.5779,70.3528,69.53,70.1901,97337.0
2018-04-19 15:40:00,73.26,73.41,73.06,73.12,28601.0,70.0849,70.2284,69.8936,69.951,28601.0
2018-04-19 15:50:00,73.16,73.23,72.86,72.91,94720.0,69.9892,70.0562,69.7022,69.7501,94720.0
2018-04-20 09:30:00,72.43,72.65,72.25,72.41,111925.0,69.2909,69.5013,69.1187,69.2717,111925.0
2018-04-20 09:40:00,72.43,72.75,72.34,72.75,59218.0,69.2909,69.597,69.2048,69.597,59218.0
2018-04-20 09:50:00,72.76,72.9,72.41,72.42,42782.0,69.6066,69.7405,69.2717,69.2813,42782.0
2018-04-20 10:00:00,72.4,72.4,71.94,71.97,75022.0,69.2622,69.2622,68.8221,68.8508,75022.0
2018-04-20 10:10:00,71.97,72.09,71.68,72.09,47742.0,68.8508,68.9656,68.5734,68.9656,47742.0
2018-04-20 10:20:00,72.1,72.98,72.07,72.98,110945.0,68.9752,69.817,68.9465,69.817,110945.0
2018-04-20 10:30:00,73.0,73.32,72.8,73.05,82022.0,69.8362,70.1423,69.6448,69.884,82022.0
2018-04-20 10:40:00,73.01,73.01,72.44,72.45,38408.0,69.8457,69.8457,69.3004,69.31,38408.0
2018-04-20 10:50:00,72.47,72.52,71.74,72.1,101768.0,69.3291,69.377,68.6308,68.9752,101768.0
2018-04-20 11:00:00,72.08,72.17,71.67,71.67,68059.0,68.956,69.0421,68.5638,68.5638,68059.0
2018-04-20 11:10:00,71.63,71.79,71.22,71.79,138776.0,68.5255,68.6786,68.1333,68.6786,138776.0
2018-04-20 11:20:00,71.75,71.87,71.6,71.63,38777.0,68.6403,68.7551,68.4968,68.5255,38777.0
2018-04-20 11:30:00,71.7,72.47,71.66,72.46,94743.0,68.5925,69.3291,68.5542,69.3196,94743.0
2018-04-20 11:40:00,72.47,72.61,72.23,72.28,36731.0,69.3291,69.4631,69.0995,69.1474,36731.0
2018-04-20 11:50:00,72.2,72.33,72.02,72.31,19635.0,69.0708,69.1952,68.8986,69.1761,19635.0
2018-04-20 12:00:00,72.31,72.44,72.08,72.38,27173.0,69.1761,69.3004,68.956,69.243,27173.0
2018-04-20 12:10:00,72.33,72.34,71.88,71.94,18952.0,69.1952,69.2048,68.7647,68.8221,18952.0
2018-04-20 12:20:00,71.93,72.14,71.87,72.01,9291.0,68.8125,69.0134,68.7551,68.8891,9291.0
2018-04-20 12:30:00,71.93,72.13,71.76,71.86,15962.0,68.8125,69.0039,68.6499,68.7456,15962.0
2018-04-20 12:40:00,71.81,71.87,71.48,71.56,70536.0,68.6977,68.7551,68.382,68.4586,70536.0
2018-04-20 12:50:00,71.62,71.81,71.57,71.75,19097.0,68.516,68.6977,68.4681,68.6403,19097.0
2018-04-20 13:00:00,71.66,71.79,71.61,71.77,9375.0,68.5542,68.6786,68.5064,68.6595,9375.0
2018-04-20 13:10:00,71.77,72.13,71.77,71.97,37887.0,68.6595,69.0039,68.6595,68.8508,37887.0
2018-04-20 13:20:00,71.96,72.07,71.71,71.96,16305.0,68.8412,68.9465,68.6021,68.8412,16305.0
2018-04-20 13:30:00,72.08,72.36,71.92,72.35,22897.0,68.956,69.2239,68.803,69.2143,22897.0
2018-04-20 13:40:00,72.34,72.4,72.14,72.14,27226.0,69.2048,69.2622,69.0134,69.0134,27226.0
2018-04-20 13:50:00,72.16,72.39,72.12,72.2,12550.0,69.0326,69.2526,68.9943,69.0708,12550.0
2018-04-20 14:00:00,72.12,72.21,72.06,72.1,14010.0,68.9943,69.0804,68.9369,68.9752,14010.0
2018-04-20 14:10:00,72.09,72.1,71.99,72.02,13266.0,68.9656,68.9752,68.8699,68.8986,13266.0
2018-04-20 14:20:00,71.94,72.12,71.88,72.1,23461.0,68.8221,68.9943,68.7647,68.9752,23461.0
2018-04-20 14:30:00,72.15,72.16,71.71,71.82,30838.0,69.023,69.0326,68.6021,68.7073,30838.0
2018-04-20 14:40:00,71.84,71.98,71.66,71.75,16552.0,68.7264,68.8604,68.5542,68.6403,16552.0
2018-04-20 14:50:00,71.77,71.86,71.65,71.76,20314.0,68.6595,68.7456,68.5447,68.6499,20314.0
2018-04-20 15:00:00,71.77,71.77,71.14,71.16,65401.0,68.6595,68.6595,68.0568,68.0759,65401.0
2018-04-20 15:10:00,71.17,71.62,71.15,71.25,48632.0,68.0855,68.516,68.0663,68.162,48632.0
2018-04-20 15:20:00,71.35,71.56,71.35,71.51,40309.0,68.2577,68.4586,68.2577,68.4107,40309.0
2018-04-20 15:30:00,71.49,71.62,71.27,71.61,30377.0,68.3916,68.516,68.1811,68.5064,30377.0
2018-04-20 15:40:00,71.63,71.75,71.41,71.56,38678.0,68.5255,68.6403,68.3151,68.4586,38678.0
2018-04-20 15:50:00,71.6,71.74,71.35,71.72,135824.0,68.4968,68.6308,68.2577,68.6116,135824.0
2018-04-23 09:30:00,72.03,72.23,71.7,71.84,68368.0,68.9082,69.0995,68.5925,68.7264,68368.0
2018-04-23 09:40:00,71.79,71.95,71.23,71.28,55320.0,68.6786,68.8317,68.1429,68.1907,55320.0
2018-04-23 09:50:00,71.25,71.9,71.01,71.9,91953.0,68.162,68.7838,67.9324,68.7838,91953.0
2018-04-23 10:00:00,71.92,72.01,71.36,71.45,63891.0,68.803,68.8891,68.2672,68.3533,63891.0
2018-04-23 10:10:00,71.46,71.76,71.33,71.74,44621.0,68.3629,68.6499,68.2385,68.6308,44621.0
2018-04-23 10:20:00,71.72,72.15,71.66,71.92,57196.0,68.6116,69.023,68.5542,68.803,57196.0
2018-04-23 10:30:00,71.85,71.98,71.47,71.66,56312.0,68.736,68.8604,68.3725,68.5542,56312.0
2018-04-23 10:40:00,71.61,72.05,71.49,71.99,33350.0,68.5064,68.9273,68.3916,68.8699,33350.0
2018-04-23 10:50:00,71.98,72.19,71.92,72.03,43840.0,68.8604,69.0613,68.803,68.9082,43840.0
2018-04-23 11:00:00,72.04,72.41,71.89,72.4,62053.0,68.9178,69.2717,68.7743,69.2622,62053.0
2018-04-23 11:10:00,72.42,72.7,72.38,72.63,75430.0,69.2813,69.5492,69.243,69.4822,75430.0
2018-04-23 11:20:00,72.62,72.67,72.27,72.52,33578.0,69.4726,69.5205,69.1378,69.377,33578.0
2018-04-23 11:30:00,72.49,72.52,72.25,72.28,20397.0,69.3483,69.377,69.1187,69.1474,20397.0
2018-04-23 11:40:00,72.31,72.46,71.96,71.97,38437.0,69.1761,69.3196,68.8412,68.8508,38437.0
2018-04-23 11:50:00,72.0,72.24,71.94,72.04,39685.0,68.8795,69.1091,68.8221,68.9178,39685.0
2018-04-23 12:00:00,72.08,72.11,71.88,71.89,33747.0,68.956,68.9847,68.7647,68.7743,33747.0
2018-04-23 12:10:00,71.88,71.94,71.48,71.49,46464.0,68.7647,68.8221,68.382,68.3916,46464.0
2018-04-23 12:20:00,71.46,71.5,71.23,71.23,36004.0,68.3629,68.4012,68.1429,68.1429,36004.0
2018-04-23 12:30:00,71.21,71.36,71.15,71.32,46495.0,68.1237,68.2672,68.0663,68.229,46495.0
2018-04-23 12:40:00,71.33,71.36,70.95,70.95,72474.0,68.2385,68.2672,67.875,67.875,72474.0
2018-04-23 12:50:00,70.99,71.24,70.97,71.19,22712.0,67.9133,68.1524,67.8941,68.1046,22712.0
2018-04-23 13:00:00,71.18,71.31,71.15,71.17,23571.0,68.095,68.2194,68.0663,68.0855,23571.0
2018-04-23 13:10:00,71.25,71.37,71.16,71.23,30524.0,68.162,68.2768,68.0759,68.1429,30524.0
2018-04-23 13:20:00,71.26,71.33,71.13,71.2,14095.0,68.1716,68.2385,68.0472,68.1142,14095.0
2018-04-23 13:30:00,71.26,71.35,71.14,71.29,12026.0,68.1716,68.2577,68.0568,68.2003,12026.0
2018-04-23 13:40:00,71.2,71.24,71.03,71.2,11089.0,68.1142,68.1524,67.9515,68.1142,11089.0
2018-04-23 13:50:00,71.18,71.59,71.18,71.45,35206.0,68.095,68.4873,68.095,68.3533,35206.0
2018-04-23 14:00:00,71.44,71.44,70.82,70.89,55622.0,68.3438,68.3438,67.7506,67.8176,55622.0
2018-04-23 14:10:00,70.87,71.05,70.79,70.93,42065.0,67.7985,67.9707,67.7219,67.8559,42065.0
2018-04-23 14:20:00,70.95,70.95,70.72,70.84,46225.0,67.875,67.875,67.655,67.7698,46225.0
2018-04-23 14:30:00,70.78,70.89,70.65,70.85,52897.0,67.7124,67.8176,67.588,67.7793,52897.0
2018-04-23 14:40:00,70.82,71.01,70.79,70.82,37791.0,67.7506,67.9324,67.7219,67.7506,37791.0
2018-04-23 14:50:00,70.8,70.84,70.34,70.59,61463.0,67.7315,67.7698,67.2914,67.5306,61463.0
2018-04-23 15:00:00,70.52,71.06,70.51,70.94,47273.0,67.4636,67.9802,67.4541,67.8654,47273.0
2018-04-23 15:10:00,70.86,71.13,70.85,70.98,23772.0,67.7889,68.0472,67.7793,67.9037,23772.0
2018-04-23 15:20:00,71.0,71.26,71.0,71.17,33659.0,67.9228,68.1716,67.9228,68.0855,33659.0
2018-04-23 15:30:00,71.2,71.31,71.05,71.05,33437.0,68.1142,68.2194,67.9707,67.9707,33437.0
2018-04-23 15:40:00,71.06,71.39,71.03,71.27,41402.0,67.9802,68.2959,67.9515,68.1811,41402.0
2018-04-23 15:50:00,71.28,71.44,71.21,71.37,102034.0,68.1907,68.3438,68.1237,68.2768,102034.0
2018-04-24 09:30:00,72.19,72.5,72.05,72.38,109379.0,69.0613,69.3578,68.9273,69.243,109379.0
2018-04-24 09:40:00,72.45,72.88,72.27,72.64,108522.0,69.31,69.7214,69.1378,69.4918,108522.0
2018-04-24 09:50:00,72.6,72.6,72.08,72.55,79249.0,69.4535,69.4535,68.956,69.4057,79249.0
2018-04-24 10:00:00,72.5,73.15,72.44,72.92,135733.0,69.3578,69.9797,69.3004,69.7596,135733.0
2018-04-24 10:10:00,73.0,73.12,72.32,72.34,96133.0,69.8362,69.951,69.1856,69.2048,96133.0
2018-04-24 10:20:00,72.35,72.46,71.92,72.19,101083.0,69.2143,69.3196,68.803,69.0613,101083.0
2018-04-24 10:30:00,72.16,72.28,71.82,72.25,71707.0,69.0326,69.1474,68.7073,69.1187,71707.0
2018-04-24 10:40:00,72.25,72.73,72.15,72.7,74041.0,69.1187,69.5779,69.023,69.5492,74041.0
2018-04-24 10:50:00,72.68,72.91,72.39,72.39,53811.0,69.53,69.7501,69.2526,69.2526,53811.0
2018-04-24 11:00:00,72.39,72.55,71.76,72.0,84838.0,69.2526,69.4057,68.6499,68.8795,84838.0
2018-04-24 11:10:00,72.04,72.09,71.65,71.87,49852.0,68.9178,68.9656,68.5447,68.7551,49852.0
2018-04-24 11:20:00,71.88,72.58,71.88,72.58,81035.0,68.7647,69.4344,68.7647,69.4344,81035.0
2018-04-24 11:30:00,72.57,72.7,72.4,72.57,46920.0,69.4248,69.5492,69.2622,69.4248,46920.0
2018-04-24 11:40:00,72.67,72.78,72.36,72.36,40930.0,69.5205,69.6257,69.2239,69.2239,40930.0
2018-04-24 11:50:00,72.39,72.49,72.16,72.2,29663.0,69.2526,69.3483,69.0326,69.0708,29663.0
2018-04-24 12:00:00,72.1,72.39,71.97,72.0,64708.0,68.9752,69.2526,68.8508,68.8795,64708.0
2018-04-24 12:10:00,71.95,72.0,71.19,71.27,114228.0,68.8317,68.8795,68.1046,68.1811,114228.0
2018-04-24 12:20:00,71.26,71.29,70.89,71.11,98796.0,68.1716,68.2003,67.8176,68.0281,98796.0
2018-04-24 12:30:00,71.06,71.11,70.34,70.71,103707.0,67.9802,68.0281,67.2914,67.6454,103707.0
2018-04-24 12:40:00,70.68,70.87,70.46,70.82,82728.0,67.6167,67.7985,67.4062,67.7506,82728.0
2018-04-24 12:50:00,70.81,70.89,70.12,70.12,94066.0,67.7411,67.8176,67.081,67.081,94066.0
2018-04-24 13:00:00,70.13,70.5,70.11,70.46,66897.0,67.0905,67.4445,67.0714,67.4062,66897.0
2018-04-24 13:10:00,70.49,70.66,70.14,70.17,81292.0,67.4349,67.5976,67.1001,67.1288,81292.0
2018-04-24 13:20:00,70.16,70.27,70.0,70.27,68261.0,67.1192,67.2245,66.9662,67.2245,68261.0
2018-04-24 13:30:00,70.27,70.37,69.87,70.02,86732.0,67.2245,67.3201,66.8418,66.9853,86732.0
2018-04-24 13:40:00,69.88,69.91,69.52,69.7,100265.0,66.8514,66.8801,66.507,66.6792,100265.0
2018-04-24 13:50:00,69.59,69.59,68.9,69.14,100554.0,66.5739,66.5739,65.9139,66.1435,100554.0
2018-04-24 14:00:00,69.06,69.1,68.46,69.1,148937.0,66.0669,66.1052,65.4929,66.1052,148937.0
2018-04-24 14:10:00,69.13,69.79,69.09,69.2,118009.0,66.1339,66.7653,66.0956,66.2009,118009.0
2018-04-24 14:20:00,69.16,69.94,69.08,69.1,106339.0,66.1626,66.9088,66.0861,66.1052,106339.0
2018-04-24 14:30:00,69.15,69.6,68.87,68.93,82928.0,66.153,66.5835,65.8852,65.9426,82928.0
2018-04-24 14:40:00,69.02,69.62,69.0,69.25,69300.0,66.0287,66.6026,66.0095,66.2487,69300.0
2018-04-24 14:50:00,69.38,69.69,69.17,69.4,63919.0,66.3731,66.6696,66.1722,66.3922,63919.0
2018-04-24 15:00:00,69.51,70.12,69.45,69.93,76647.0,66.4974,67.081,66.44,66.8992,76647.0
2018-04-24 15:10:00,69.95,70.27,69.77,69.92,51910.0,66.9183,67.2245,66.7461,66.8896,51910.0
2018-04-24 15:20:00,69.9,70.39,69.82,70.01,48617.0,66.8705,67.3393,66.794,66.9757,48617.0
2018-04-24 15:30:00,69.9,69.92,69.42,69.45,32071.0,66.8705,66.8896,66.4113,66.44,32071.0
2018-04-24 15:40:00,69.5,70.19,69.38,70.13,45711.0,66.4879,67.1479,66.3731,67.0905,45711.0
2018-04-24 15:50:00,70.14,70.28,69.98,70.17,134991.0,67.1001,67.234,66.947,67.1288,134991.0
2018-04-25 09:30:00,70.11,70.17,68.91,69.0,162303.0,67.0714,67.1288,65.9234,66.0095,162303.0
2018-04-25 09:40:00,69.02,69.29,68.18,68.75,153923.0,66.0287,66.287,65.2251,65.7704,153923.0
2018-04-25 09:50:00,68.68,68.96,68.32,68.48,99446.0,65.7034,65.9713,65.359,65.5121,99446.0
2018-04-25 10:00:00,68.4,68.8,68.16,68.7,93446.0,65.4355,65.8182,65.2059,65.7225,93446.0
2018-04-25 10:10:00,68.63,68.95,68.45,68.68,47466.0,65.6556,65.9617,65.4834,65.7034,47466.0
2018-04-25 10:20:00,68.76,69.34,68.59,69.26,87237.0,65.7799,66.3348,65.6173,66.2583,87237.0
2018-04-25 10:30:00,69.26,69.98,69.14,69.82,161350.0,66.2583,66.947,66.1435,66.794,161350.0
2018-04-25 10:40:00,69.89,70.17,69.66,69.98,90082.0,66.8609,67.1288,66.6409,66.947,90082.0
2018-04-25 10:50:00,69.91,69.91,69.45,69.71,33428.0,66.8801,66.8801,66.44,66.6887,33428.0
2018-04-25 11:00:00,69.69,70.09,69.61,69.91,58181.0,66.6696,67.0523,66.5931,66.8801,58181.0
2018-04-25 11:10:00,69.86,70.16,69.57,69.6,61383.0,66.8322,67.1192,66.5548,66.5835,61383.0
2018-04-25 11:20:00,69.64,69.96,69.58,69.91,49704.0,66.6218,66.9279,66.5644,66.8801,49704.0
2018-04-25 11:30:00,69.95,70.01,69.25,69.27,83606.0,66.9183,66.9757,66.2487,66.2678,83606.0
2018-04-25 11:40:00,69.25,69.5,69.14,69.24,46583.0,66.2487,66.4879,66.1435,66.2391,46583.0
2018-04-25 11:50:00,69.09,69.46,69.01,69.03,31652.0,66.0956,66.4496,66.0191,66.0382,31652.0
2018-04-25 12:00:00,69.03,69.21,68.86,68.97,33290.0,66.0382,66.2104,65.8756,65.9808,33290.0
2018-04-25 12:10:00,68.95,69.36,68.89,69.36,15716.0,65.9617,66.3539,65.9043,66.3539,15716.0
2018-04-25 12:20:00,69.44,69.62,69.31,69.43,31268.0,66.4305,66.6026,66.3061,66.4209,31268.0
2018-04-25 12:30:00,69.4,69.79,69.4,69.65,37610.0,66.3922,66.7653,66.3922,66.6313,37610.0
2018-04-25 12:40:00,69.66,69.7,69.46,69.46,13352.0,66.6409,66.6792,66.4496,66.4496,13352.0
2018-04-25 12:50:00,69.58,69.58,69.28,69.49,19927.0,66.5644,66.5644,66.2774,66.4783,19927.0
2018-04-25 13:00:00,69.61,69.81,69.58,69.69,27926.0,66.5931,66.7844,66.5644,66.6696,27926.0
2018-04-25 13:10:00,69.67,69.67,69.36,69.38,17183.0,66.6505,66.6505,66.3539,66.3731,17183.0
2018-04-25 13:20:00,69.43,69.71,69.36,69.7,21430.0,66.4209,66.6887,66.3539,66.6792,21430.0
2018-04-25 13:30:00,69.75,70.12,69.7,69.9,49321.0,66.727,67.081,66.6792,66.8705,49321.0
2018-04-25 13:40:00,70.01,70.19,69.72,69.74,56853.0,66.9757,67.1479,66.6983,66.7174,56853.0
2018-04-25 13:50:00,69.7,69.98,69.67,69.94,32390.0,66.6792,66.947,66.6505,66.9088,32390.0
2018-04-25 14:00:00,70.0,70.03,69.7,69.88,31696.0,66.9662,66.9949,66.6792,66.8514,31696.0
2018-04-25 14:10:00,69.78,69.88,69.6,69.72,20370.0,66.7557,66.8514,66.5835,66.6983,20370.0
2018-04-25 14:20:00,69.65,69.73,69.41,69.56,20370.0,66.6313,66.7079,66.4018,66.5452,20370.0
2018-04-25 14:30:00,69.57,70.08,69.49,69.91,26281.0,66.5548,67.0427,66.4783,66.8801,26281.0
2018-04-25 14:40:00,69.98,70.29,69.92,70.19,74064.0,66.947,67.2436,66.8896,67.1479,74064.0
2018-04-25 14:50:00,70.22,70.48,70.06,70.48,48872.0,67.1766,67.4254,67.0236,67.4254,48872.0
2018-04-25 15:00:00,70.5,70.64,70.38,70.38,84925.0,67.4445,67.5784,67.3297,67.3297,84925.0
2018-04-25 15:10:00,70.49,70.58,70.19,70.19,28862.0,67.4349,67.521,67.1479,67.1479,28862.0
2018-04-25 15:20:00,70.15,70.33,70.07,70.21,13728.0,67.1097,67.2819,67.0331,67.1671,13728.0
2018-04-25 15:30:00,70.21,70.37,69.76,69.76,20533.0,67.1671,67.3201,66.7366,66.7366,20533.0
2018-04-25 15:40:00,69.8,69.86,69.37,69.43,89249.0,66.7748,66.8322,66.3635,66.4209,89249.0
2018-04-25 15:50:00,69.4,69.82,69.4,69.81,66744.0,66.3922,66.794,66.3922,66.7844,66744.0
2018-04-26 09:30:00,70.16,70.3,69.71,69.99,158451.0,67.1192,67.2532,66.6887,66.9566,158451.0
2018-04-26 09:40:00,70.07,70.11,69.52,69.68,122224.0,67.0331,67.0714,66.507,66.66,122224.0
2018-04-26 09:50:00,69.69,70.17,69.53,70.13,84790.0,66.6696,67.1288,66.5165,67.0905,84790.0
2018-04-26 10:00:00,70.09,70.4,69.82,70.36,86893.0,67.0523,67.3488,66.794,67.3106,86893.0
2018-04-26 10:10:00,70.36,70.56,70.3,70.33,43998.0,67.3106,67.5019,67.2532,67.2819,43998.0
2018-04-26 10:20:00,70.27,70.51,70.09,70.5,85496.0,67.2245,67.4541,67.0523,67.4445,85496.0
2018-04-26 10:30:00,70.53,70.9,70.47,70.83,100405.0,67.4732,67.8272,67.4158,67.7602,100405.0
2018-04-26 10:40:00,70.81,70.83,70.46,70.57,38403.0,67.7411,67.7602,67.4062,67.5115,38403.0
2018-04-26 10:50:00,70.64,70.85,70.61,70.71,41342.0,67.5784,67.7793,67.5497,67.6454,41342.0
2018-04-26 11:00:00,70.72,70.87,70.6,70.62,47189.0,67.655,67.7985,67.5402,67.5593,47189.0
2018-04-26 11:10:00,70.7,70.77,70.26,70.33,38286.0,67.6358,67.7028,67.2149,67.2819,38286.0
2018-04-26 11:20:00,70.34,70.46,70.27,70.38,30194.0,67.2914,67.4062,67.2245,67.3297,30194.0
2018-04-26 11:30:00,70.3,70.39,69.99,70.2,76958.0,67.2532,67.3393,66.9566,67.1575,76958.0
2018-04-26 11:40:00,70.19,70.25,69.95,70.19,51741.0,67.1479,67.2053,66.9183,67.1479,51741.0
2018-04-26 11:50:00,70.15,70.25,69.95,70.19,37517.0,67.1097,67.2053,66.9183,67.1479,37517.0
2018-04-26 12:00:00,70.21,70.4,70.21,70.39,28181.0,67.1671,67.3488,67.1671,67.3393,28181.0
2018-04-26 12:10:00,70.41,70.55,70.27,70.55,34392.0,67.3584,67.4923,67.2245,67.4923,34392.0
2018-04-26 12:20:00,70.57,70.73,70.53,70.56,28128.0,67.5115,67.6645,67.4732,67.5019,28128.0
2018-04-26 12:30:00,70.56,70.58,70.38,70.55,23848.0,67.5019,67.521,67.3297,67.4923,23848.0
2018-04-26 12:40:00,70.54,70.58,70.34,70.41,12075.0,67.4828,67.521,67.2914,67.3584,12075.0
2018-04-26 12:50:00,70.38,70.6,70.38,70.49,10157.0,67.3297,67.5402,67.3297,67.4349,10157.0
2018-04-26 13:00:00,70.52,70.69,70.52,70.63,19960.0,67.4636,67.6263,67.4636,67.5689,19960.0
2018-04-26 13:10:00,70.59,70.77,70.51,70.68,24682.0,67.5306,67.7028,67.4541,67.6167,24682.0
2018-04-26 13:20:00,70.7,70.7,70.53,70.55,18386.0,67.6358,67.6358,67.4732,67.4923,18386.0
2018-04-26 13:30:00,70.53,70.8,70.44,70.71,71655.0,67.4732,67.7315,67.3871,67.6454,71655.0
2018-04-26 13:40:00,70.74,71.15,70.71,71.13,97671.0,67.6741,68.0663,67.6454,68.0472,97671.0
2018-04-26 13:50:00,71.13,71.25,70.96,71.25,69443.0,68.0472,68.162,67.8846,68.162,69443.0
2018-04-26 14:00:00,71.24,71.26,71.03,71.13,25537.0,68.1524,68.1716,67.9515,68.0472,25537.0
2018-04-26 14:10:00,71.16,71.26,71.0,71.12,46840.0,68.0759,68.1716,67.9228,68.0376,46840.0
2018-04-26 14:20:00,71.12,71.17,71.05,71.15,27236.0,68.0376,68.0855,67.9707,68.0663,27236.0
2018-04-26 14:30:00,71.16,71.16,70.91,71.02,36128.0,68.0759,68.0759,67.8367,67.942,36128.0
2018-04-26 14:40:00,71.1,71.36,71.1,71.25,62857.0,68.0185,68.2672,68.0185,68.162,62857.0
2018-04-26 14:50:00,71.28,71.41,71.25,71.38,34465.0,68.1907,68.3151,68.162,68.2864,34465.0
2018-04-26 15:00:00,71.37,71.45,71.16,71.16,35216.0,68.2768,68.3533,68.0759,68.0759,35216.0
2018-04-26 15:10:00,71.18,71.29,71.13,71.13,41828.0,68.095,68.2003,68.0472,68.0472,41828.0
2018-04-26 15:20:00,71.12,71.12,70.78,70.82,29161.0,68.0376,68.0376,67.7124,67.7506,29161.0
2018-04-26 15:30:00,70.82,70.97,70.76,70.81,46811.0,67.7506,67.8941,67.6932,67.7411,46811.0
2018-04-26 15:40:00,70.75,70.88,70.58,70.63,41103.0,67.6837,67.808,67.521,67.5689,41103.0
2018-04-26 15:50:00,70.63,70.79,70.52,70.79,102706.0,67.5689,67.7219,67.4636,67.7219,102706.0
2018-04-27 09:30:00,70.69,71.32,70.67,70.7,202992.0,67.6263,68.229,67.6071,67.6358,202992.0
2018-04-27 09:40:00,70.66,71.34,70.65,71.12,84977.0,67.5976,68.2481,67.588,68.0376,84977.0
2018-04-27 09:50:00,71.18,71.2,70.85,71.01,86584.0,68.095,68.1142,67.7793,67.9324,86584.0
2018-04-27 10:00:00,71.15,71.3,70.95,71.08,51360.0,68.0663,68.2098,67.875,67.9994,51360.0
2018-04-27 10:10:00,71.05,71.22,70.71,70.93,59053.0,67.9707,68.1333,67.6454,67.8559,59053.0
2018-04-27 10:20:00,70.97,71.18,70.5,70.58,50278.0,67.8941,68.095,67.4445,67.521,50278.0
2018-04-27 10:30:00,70.52,70.52,69.97,70.05,181102.0,67.4636,67.4636,66.9375,67.014,181102.0
2018-04-27 10:40:00,70.05,70.19,69.9,70.06,82286.0,67.014,67.1479,66.8705,67.0236,82286.0
2018-04-27 10:50:00,70.0,70.0,69.22,69.62,143191.0,66.9662,66.9662,66.22,66.6026,143191.0
2018-04-27 11:00:00,69.61,70.09,69.61,70.06,75335.0,66.5931,67.0523,66.5931,67.0236,75335.0
2018-04-27 11:10:00,70.0,70.34,69.95,70.19,96873.0,66.9662,67.2914,66.9183,67.1479,96873.0
2018-04-27 11:20:00,70.18,70.32,70.04,70.3,35873.0,67.1384,67.2723,67.0044,67.2532,35873.0
2018-04-27 11:30:00,70.26,70.27,69.95,70.07,30955.0,67.2149,67.2245,66.9183,67.0331,30955.0
2018-04-27 11:40:00,69.99,69.99,69.7,69.87,28259.0,66.9566,66.9566,66.6792,66.8418,28259.0
2018-04-27 11:50:00,69.83,70.03,69.74,70.02,16097.0,66.8035,66.9949,66.7174,66.9853,16097.0
2018-04-27 12:00:00,69.95,70.06,69.89,69.99,32420.0,66.9183,67.0236,66.8609,66.9566,32420.0
2018-04-27 12:10:00,70.01,70.12,69.93,70.1,16009.0,66.9757,67.081,66.8992,67.0618,16009.0
2018-04-27 12:20:00,70.15,70.17,69.95,70.15,7705.0,67.1097,67.1288,66.9183,67.1097,7705.0
2018-04-27 12:30:00,70.1,70.23,69.86,70.17,17738.0,67.0618,67.1862,66.8322,67.1288,17738.0
2018-04-27 12:40:00,70.18,70.35,70.16,70.28,16268.0,67.1384,67.301,67.1192,67.234,16268.0
2018-04-27 12:50:00,70.32,70.72,70.29,70.65,54114.0,67.2723,67.655,67.2436,67.588,54114.0
2018-04-27 13:00:00,70.72,70.85,70.66,70.82,29928.0,67.655,67.7793,67.5976,67.7506,29928.0
2018-04-27 13:10:00,70.75,70.86,70.61,70.76,50605.0,67.6837,67.7889,67.5497,67.6932,50605.0
2018-04-27 13:20:00,70.71,70.75,70.49,70.59,24814.0,67.6454,67.6837,67.4349,67.5306,24814.0
2018-04-27 13:30:00,70.56,70.74,70.49,70.58,22729.0,67.5019,67.6741,67.4349,67.521,22729.0
2018-04-27 13:40:00,70.63,70.69,70.46,70.46,30048.0,67.5689,67.6263,67.4062,67.4062,30048.0
2018-04-27 13:50:00,70.46,70.69,70.46,70.5,23933.0,67.4062,67.6263,67.4062,67.4445,23933.0
2018-04-27 14:00:00,70.49,70.53,70.32,70.46,26425.0,67.4349,67.4732,67.2723,67.4062,26425.0
2018-04-27 14:10:00,70.49,70.65,70.41,70.63,9679.0,67.4349,67.588,67.3584,67.5689,9679.0
2018-04-27 14:20:00,70.55,70.61,70.51,70.51,12134.0,67.4923,67.5497,67.4541,67.4541,12134.0
2018-04-27 14:30:00,70.52,70.74,70.46,70.58,24178.0,67.4636,67.6741,67.4062,67.521,24178.0
2018-04-27 14:40:00,70.57,70.63,70.48,70.53,36334.0,67.5115,67.5689,67.4254,67.4732,36334.0
2018-04-27 14:50:00,70.58,70.58,70.38,70.56,26591.0,67.521,67.521,67.3297,67.5019,26591.0
2018-04-27 15:00:00,70.55,70.75,70.53,70.58,38609.0,67.4923,67.6837,67.4732,67.521,38609.0
2018-04-27 15:10:00,70.6,70.62,70.37,70.48,38932.0,67.5402,67.5593,67.3201,67.4254,38932.0
2018-04-27 15:20:00,70.42,70.44,70.18,70.29,24102.0,67.368,67.3871,67.1384,67.2436,24102.0
2018-04-27 15:30:00,70.3,70.56,70.28,70.54,26477.0,67.2532,67.5019,67.234,67.4828,26477.0
2018-04-27 15:40:00,70.51,70.59,70.37,70.53,37629.0,67.4541,67.5306,67.3201,67.4732,37629.0
2018-04-27 15:50:00,70.55,70.61,70.42,70.49,61561.0,67.4923,67.5497,67.368,67.4349,61561.0
2018-04-30 09:30:00,70.88,71.34,70.83,71.28,130717.0,67.808,68.2481,67.7602,68.1907,130717.0
2018-04-30 09:40:00,71.3,71.71,71.29,71.39,124727.0,68.2098,68.6021,68.2003,68.2959,124727.0
2018-04-30 09:50:00,71.42,71.57,71.19,71.22,65282.0,68.3246,68.4681,68.1046,68.1333,65282.0
2018-04-30 10:00:00,71.15,71.52,71.14,71.14,48225.0,68.0663,68.4203,68.0568,68.0568,48225.0
2018-04-30 10:10:00,71.18,71.32,70.82,70.87,62624.0,68.095,68.229,67.7506,67.7985,62624.0
2018-04-30 10:20:00,70.8,71.01,70.57,70.85,59896.0,67.7315,67.9324,67.5115,67.7793,59896.0
2018-04-30 10:30:00,70.86,71.03,70.63,70.76,57331.0,67.7889,67.9515,67.5689,67.6932,57331.0
2018-04-30 10:40:00,70.74,70.88,70.5,70.64,29687.0,67.6741,67.808,67.4445,67.5784,29687.0
2018-04-30 10:50:00,70.69,70.75,70.38,70.55,59371.0,67.6263,67.6837,67.3297,67.4923,59371.0
2018-04-30 11:00:00,70.64,70.75,70.54,70.71,38482.0,67.5784,67.6837,67.4828,67.6454,38482.0
2018-04-30 11:10:00,70.71,70.74,70.48,70.48,24283.0,67.6454,67.6741,67.4254,67.4254,24283.0
2018-04-30 11:20:00,70.46,70.61,70.39,70.51,22626.0,67.4062,67.5497,67.3393,67.4541,22626.0
2018-04-30 11:30:00,70.53,70.55,70.15,70.16,56350.0,67.4732,67.4923,67.1097,67.1192,56350.0
2018-04-30 11:40:00,70.17,70.27,69.92,69.92,69167.0,67.1288,67.2245,66.8896,66.8896,69167.0
2018-04-30 11:50:00,70.01,70.04,69.81,70.04,44400.0,66.9757,67.0044,66.7844,67.0044,44400.0
2018-04-30 12:00:00,69.94,70.05,69.78,69.78,17620.0,66.9088,67.014,66.7557,66.7557,17620.0
2018-04-30 12:10:00,69.88,69.97,69.51,69.67,49250.0,66.8514,66.9375,66.4974,66.6505,49250.0
2018-04-30 12:20:00,69.71,69.98,69.7,69.97,24501.0,66.6887,66.947,66.6792,66.9375,24501.0
2018-04-30 12:30:00,69.96,69.96,69.82,69.89,51813.0,66.9279,66.9279,66.794,66.8609,51813.0
2018-04-30 12:40:00,69.91,70.0,69.74,69.79,30182.0,66.8801,66.9662,66.7174,66.7653,30182.0
2018-04-30 12:50:00,69.84,69.89,69.59,69.89,37601.0,66.8131,66.8609,66.5739,66.8609,37601.0
2018-04-30 13:00:00,69.91,69.99,69.8,69.8,13228.0,66.8801,66.9566,66.7748,66.7748,13228.0
2018-04-30 13:10:00,69.78,69.9,69.55,69.81,39174.0,66.7557,66.8705,66.5357,66.7844,39174.0
2018-04-30 13:20:00,69.7,69.99,69.68,69.91,34763.0,66.6792,66.9566,66.66,66.8801,34763.0
2018-04-30 13:30:00,69.86,70.1,69.85,70.07,20525.0,66.8322,67.0618,66.8227,67.0331,20525.0
2018-04-30 13:40:00,70.06,70.21,69.91,69.92,31553.0,67.0236,67.1671,66.8801,66.8896,31553.0
2018-04-30 13:50:00,69.92,70.01,69.8,70.01,15679.0,66.8896,66.9757,66.7748,66.9757,15679.0
2018-04-30 14:00:00,69.94,70.0,69.42,69.45,35900.0,66.9088,66.9662,66.4113,66.44,35900.0
2018-04-30 14:10:00,69.42,69.56,69.22,69.32,59052.0,66.4113,66.5452,66.22,66.3157,59052.0
2018-04-30 14:20:00,69.3,69.59,69.3,69.52,24004.0,66.2965,66.5739,66.2965,66.507,24004.0
2018-04-30 14:30:00,69.45,69.51,69.27,69.31,21936.0,66.44,66.4974,66.2678,66.3061,21936.0
2018-04-30 14:40:00,69.26,69.32,68.97,69.16,81783.0,66.2583,66.3157,65.9808,66.1626,81783.0
2018-04-30 14:50:00,69.15,69.29,69.03,69.06,42328.0,66.153,66.287,66.0382,66.0669,42328.0
2018-04-30 15:00:00,69.03,69.08,68.88,69.02,38326.0,66.0382,66.0861,65.8947,66.0287,38326.0
2018-04-30 15:10:00,69.0,69.34,69.0,69.16,79318.0,66.0095,66.3348,66.0095,66.1626,79318.0
2018-04-30 15:20:00,69.12,69.21,68.83,69.0,63798.0,66.1243,66.2104,65.8469,66.0095,63798.0
2018-04-30 15:30:00,68.98,69.32,68.97,69.3,64259.0,65.9904,66.3157,65.9808,66.2965,64259.0
2018-04-30 15:40:00,69.31,69.35,69.13,69.35,49559.0,66.3061,66.3444,66.1339,66.3444,49559.0
2018-04-30 15:50:00,69.31,69.31,68.55,68.56,135213.0,66.3061,66.3061,65.579,65.5886,135213.0
2018-05-01 09:30:00,68.21,68.34,67.35,67.48,234160.0,65.2538,65.3781,64.431,64.5554,234160.0
2018-05-01 09:40:00,67.43,67.74,67.22,67.65,96441.0,64.5076,64.8041,64.3067,64.718,96441.0
2018-05-01 09:50:00,67.75,67.85,67.44,67.72,92850.0,64.8137,64.9094,64.5171,64.785,92850.0
2018-05-01 10:00:00,67.66,67.66,66.93,67.0,131436.0,64.7276,64.7276,64.0292,64.0962,131436.0
2018-05-01 10:10:00,66.99,67.18,66.8,67.08,143092.0,64.0866,64.2684,63.9049,64.1727,143092.0
2018-05-01 10:20:00,67.07,67.41,67.02,67.18,73574.0,64.1632,64.4884,64.1153,64.2684,73574.0
2018-05-01 10:30:00,67.15,67.34,66.86,66.9,57760.0,64.2397,64.4215,63.9623,64.0005,57760.0
2018-05-01 10:40:00,67.01,67.3,66.98,67.1,52352.0,64.1058,64.3832,64.0771,64.1919,52352.0
2018-05-01 10:50:00,67.14,67.15,66.79,66.8,71605.0,64.2301,64.2397,63.8953,63.9049,71605.0
2018-05-01 11:00:00,66.79,66.96,66.44,66.96,73780.0,63.8953,64.0579,63.5605,64.0579,73780.0
2018-05-01 11:10:00,66.98,67.26,66.89,67.0,56507.0,64.0771,64.3449,63.991,64.0962,56507.0
2018-05-01 11:20:00,67.08,67.41,67.06,67.4,54461.0,64.1727,64.4884,64.1536,64.4789,54461.0
2018-05-01 11:30:00,67.33,67.64,67.28,67.45,35686.0,64.4119,64.7085,64.3641,64.5267,35686.0
2018-05-01 11:40:00,67.52,67.73,67.39,67.45,31736.0,64.5937,64.7946,64.4693,64.5267,31736.0
2018-05-01 11:50:00,67.48,67.7,67.16,67.16,27261.0,64.5554,64.7659,64.2493,64.2493,27261.0
2018-05-01 12:00:00,67.17,67.48,67.15,67.43,22826.0,64.2588,64.5554,64.2397,64.5076,22826.0
2018-05-01 12:10:00,67.31,67.52,67.28,67.48,23001.0,64.3928,64.5937,64.3641,64.5554,23001.0
2018-05-01 12:20:00,67.44,67.85,67.37,67.81,42270.0,64.5171,64.9094,64.4502,64.8711,42270.0
2018-05-01 12:30:00,67.86,67.87,67.68,67.81,18058.0,64.9189,64.9285,64.7467,64.8711,18058.0
2018-05-01 12:40:00,67.65,67.72,67.41,67.42,26497.0,64.718,64.785,64.4884,64.498,26497.0
2018-05-01 12:50:00,67.5,67.82,67.49,67.59,23304.0,64.5745,64.8807,64.565,64.6606,23304.0
2018-05-01 13:00:00,67.54,67.56,67.23,67.33,37144.0,64.6128,64.6319,64.3162,64.4119,37144.0
2018-05-01 13:10:00,67.25,67.5,67.25,67.48,32816.0,64.3354,64.5745,64.3354,64.5554,32816.0
2018-05-01 13:20:00,67.45,67.46,67.1,67.19,15631.0,64.5267,64.5363,64.1919,64.278,15631.0
2018-05-01 13:30:00,67.23,67.51,67.23,67.33,15997.0,64.3162,64.5841,64.3162,64.4119,15997.0
2018-05-01 13:40:00,67.3,68.05,67.3,67.95,49926.0,64.3832,65.1007,64.3832,65.005,49926.0
2018-05-01 13:50:00,67.95,68.37,67.91,68.34,72268.0,65.005,65.4068,64.9668,65.3781,72268.0
2018-05-01 14:00:00,68.33,68.52,68.31,68.43,100307.0,65.3686,65.5503,65.3494,65.4642,100307.0
2018-05-01 14:10:00,68.36,68.66,68.33,68.59,64567.0,65.3973,65.6843,65.3686,65.6173,64567.0
2018-05-01 14:20:00,68.61,68.96,68.58,68.79,81461.0,65.6364,65.9713,65.6077,65.8086,81461.0
2018-05-01 14:30:00,68.75,68.88,68.71,68.79,57022.0,65.7704,65.8947,65.7321,65.8086,57022.0
2018-05-01 14:40:00,68.82,69.41,68.78,69.27,89589.0,65.8373,66.4018,65.7991,66.2678,89589.0
2018-05-01 14:50:00,69.25,69.41,69.11,69.27,37080.0,66.2487,66.4018,66.1148,66.2678,37080.0
2018-05-01 15:00:00,69.31,69.46,69.18,69.43,49917.0,66.3061,66.4496,66.1817,66.4209,49917.0
2018-05-01 15:10:00,69.41,69.41,69.03,69.07,19121.0,66.4018,66.4018,66.0382,66.0765,19121.0
2018-05-01 15:20:00,69.09,69.28,68.91,69.12,36153.0,66.0956,66.2774,65.9234,66.1243,36153.0
2018-05-01 15:30:00,69.14,69.4,69.09,69.16,49707.0,66.1435,66.3922,66.0956,66.1626,49707.0
2018-05-01 15:40:00,69.13,69.73,69.13,69.64,87461.0,66.1339,66.7079,66.1339,66.6218,87461.0
2018-05-01 15:50:00,69.65,69.84,69.51,69.51,97152.0,66.6313,66.8131,66.4974,66.4974,97152.0
2018-05-02 09:30:00,69.12,69.6,68.98,69.3,110291.0,66.1243,66.5835,65.9904,66.2965,110291.0
2018-05-02 09:40:00,69.28,69.68,69.15,69.43,70052.0,66.2774,66.66,66.153,66.4209,70052.0
2018-05-02 09:50:00,69.42,69.8,69.34,69.61,28387.0,66.4113,66.7748,66.3348,66.5931,28387.0
2018-05-02 10:00:00,69.5,70.18,69.5,70.08,64551.0,66.4879,67.1384,66.4879,67.0427,64551.0
2018-05-02 10:10:00,70.03,70.48,70.01,70.33,61069.0,66.9949,67.4254,66.9757,67.2819,61069.0
2018-05-02 10:20:00,70.29,70.61,70.24,70.3,76185.0,67.2436,67.5497,67.1958,67.2532,76185.0
2018-05-02 10:30:00,70.29,70.68,70.2,70.59,88454.0,67.2436,67.6167,67.1575,67.5306,88454.0
2018-05-02 10:40:00,70.58,70.82,70.39,70.77,48621.0,67.521,67.7506,67.3393,67.7028,48621.0
2018-05-02 10:50:00,70.7,70.88,70.56,70.75,31233.0,67.6358,67.808,67.5019,67.6837,31233.0
2018-05-02 11:00:00,70.78,70.81,70.57,70.76,28422.0,67.7124,67.7411,67.5115,67.6932,28422.0
2018-05-02 11:10:00,70.79,71.06,70.79,70.94,104475.0,67.7219,67.9802,67.7219,67.8654,104475.0
2018-05-02 11:20:00,71.01,71.01,70.7,70.74,19477.0,67.9324,67.9324,67.6358,67.6741,19477.0
2018-05-02 11:30:00,70.7,70.75,70.5,70.57,28631.0,67.6358,67.6837,67.4445,67.5115,28631.0
2018-05-02 11:40:00,70.58,70.6,70.18,70.44,56620.0,67.521,67.5402,67.1384,67.3871,56620.0
2018-05-02 11:50:00,70.5,70.64,70.43,70.6,31699.0,67.4445,67.5784,67.3775,67.5402,31699.0
2018-05-02 12:00:00,70.57,70.69,70.51,70.57,22283.0,67.5115,67.6263,67.4541,67.5115,22283.0
2018-05-02 12:10:00,70.62,70.79,70.62,70.73,11487.0,67.5593,67.7219,67.5593,67.6645,11487.0
2018-05-02 12:20:00,70.79,70.86,70.7,70.75,15210.0,67.7219,67.7889,67.6358,67.6837,15210.0
2018-05-02 12:30:00,70.77,70.8,70.62,70.62,20092.0,67.7028,67.7315,67.5593,67.5593,20092.0
2018-05-02 12:40:00,70.66,70.84,70.62,70.75,13143.0,67.5976,67.7698,67.5593,67.6837,13143.0
2018-05-02 12:50:00,70.67,70.83,70.59,70.77,10364.0,67.6071,67.7602,67.5306,67.7028,10364.0
2018-05-02 13:00:00,70.84,70.9,70.73,70.73,15855.0,67.7698,67.8272,67.6645,67.6645,15855.0
2018-05-02 13:10:00,70.75,70.94,70.73,70.87,29613.0,67.6837,67.8654,67.6645,67.7985,29613.0
2018-05-02 13:20:00,70.86,70.96,70.83,70.86,7482.0,67.7889,67.8846,67.7602,67.7889,7482.0
2018-05-02 13:30:00,70.88,70.94,70.78,70.82,5085.0,67.808,67.8654,67.7124,67.7506,5085.0
2018-05-02 13:40:00,70.9,71.03,70.85,71.02,13363.0,67.8272,67.9515,67.7793,67.942,13363.0
2018-05-02 13:50:00,70.93,71.04,70.9,70.98,18269.0,67.8559,67.9611,67.8272,67.9037,18269.0
2018-05-02 14:00:00,70.92,71.79,70.91,71.73,202134.0,67.8463,68.6786,67.8367,68.6212,202134.0
2018-05-02 14:10:00,71.74,71.76,71.25,71.25,48625.0,68.6308,68.6499,68.162,68.162,48625.0
2018-05-02 14:20:00,71.38,71.42,71.01,71.35,50456.0,68.2864,68.3246,67.9324,68.2577,50456.0
2018-05-02 14:30:00,71.23,71.45,71.09,71.29,47848.0,68.1429,68.3533,68.0089,68.2003,47848.0
2018-05-02 14:40:00,71.29,71.47,71.2,71.45,29720.0,68.2003,68.3725,68.1142,68.3533,29720.0
2018-05-02 14:50:00,71.48,71.5,71.1,71.25,64407.0,68.382,68.4012,68.0185,68.162,64407.0
2018-05-02 15:00:00,71.22,71.39,71.03,71.35,15492.0,68.1333,68.2959,67.9515,68.2577,15492.0
2018-05-02 15:10:00,71.32,71.32,70.9,70.98,16543.0,68.229,68.229,67.8272,67.9037,16543.0
2018-05-02 15:20:00,71.0,71.01,70.4,70.68,58006.0,67.9228,67.9324,67.3488,67.6167,58006.0
2018-05-02 15:30:00,70.66,70.73,70.32,70.47,43071.0,67.5976,67.6645,67.2723,67.4158,43071.0
2018-05-02 15:40:00,70.49,70.59,70.15,70.19,47134.0,67.4349,67.5306,67.1097,67.1479,47134.0
2018-05-02 15:50:00,70.13,70.27,69.98,70.23,110370.0,67.0905,67.2245,66.947,67.1862,110370.0
2018-05-03 09:30:00,69.61,69.72,68.93,69.45,153946.0,66.5931,66.6983,65.9426,66.44,153946.0
2018-05-03 09:40:00,69.44,69.58,69.02,69.49,74824.0,66.4305,66.5644,66.0287,66.4783,74824.0
2018-05-03 09:50:00,69.57,70.09,69.56,69.89,83234.0,66.5548,67.0523,66.5452,66.8609,83234.0
2018-05-03 10:00:00,69.87,69.87,68.86,69.3,158371.0,66.8418,66.8418,65.8756,66.2965,158371.0
2018-05-03 10:10:00,69.32,69.35,68.51,68.55,88049.0,66.3157,66.3444,65.5408,65.579,88049.0
2018-05-03 10:20:00,68.56,68.65,67.75,68.01,167059.0,65.5886,65.6747,64.8137,65.0624,167059.0
2018-05-03 10:30:00,67.95,67.99,67.1,67.43,170191.0,65.005,65.0433,64.1919,64.5076,170191.0
2018-05-03 10:40:00,67.45,67.72,67.24,67.5,87094.0,64.5267,64.785,64.3258,64.5745,87094.0
2018-05-03 10:50:00,67.47,67.47,66.94,67.31,111408.0,64.5458,64.5458,64.0388,64.3928,111408.0
2018-05-03 11:00:00,67.33,67.61,66.98,67.57,78570.0,64.4119,64.6798,64.0771,64.6415,78570.0
2018-05-03 11:10:00,67.53,68.33,67.49,68.06,165140.0,64.6032,65.3686,64.565,65.1103,165140.0
2018-05-03 11:20:00,68.0,68.15,67.74,67.74,54153.0,65.0529,65.1964,64.8041,64.8041,54153.0
2018-05-03 11:30:00,67.76,68.13,67.64,67.84,60818.0,64.8233,65.1772,64.7085,64.8998,60818.0
2018-05-03 11:40:00,67.92,68.39,67.58,68.3,74699.0,64.9763,65.426,64.6511,65.3399,74699.0
2018-05-03 11:50:00,68.35,68.68,68.26,68.59,71076.0,65.3877,65.7034,65.3016,65.6173,71076.0
2018-05-03 12:00:00,68.67,69.09,68.58,68.81,68055.0,65.6938,66.0956,65.6077,65.8278,68055.0
2018-05-03 12:10:00,68.83,68.89,68.17,68.21,57480.0,65.8469,65.9043,65.2155,65.2538,57480.0
2018-05-03 12:20:00,68.31,68.48,68.03,68.07,36384.0,65.3494,65.5121,65.0816,65.1198,36384.0
2018-05-03 12:30:00,68.02,68.86,68.02,68.81,52417.0,65.072,65.8756,65.072,65.8278,52417.0
2018-05-03 12:40:00,68.81,69.31,68.81,69.22,88871.0,65.8278,66.3061,65.8278,66.22,88871.0
2018-05-03 12:50:00,69.2,69.65,69.11,69.61,100634.0,66.2009,66.6313,66.1148,66.5931,100634.0
2018-05-03 13:00:00,69.61,69.64,68.98,69.04,67378.0,66.5931,66.6218,65.9904,66.0478,67378.0
2018-05-03 13:10:00,69.01,69.46,68.97,69.17,34471.0,66.0191,66.4496,65.9808,66.1722,34471.0
2018-05-03 13:20:00,69.19,69.35,68.81,68.96,63284.0,66.1913,66.3444,65.8278,65.9713,63284.0
2018-05-03 13:30:00,68.99,69.7,68.98,69.6,92798.0,66.0,66.6792,65.9904,66.5835,92798.0
2018-05-03 13:40:00,69.63,69.82,69.49,69.57,107201.0,66.6122,66.794,66.4783,66.5548,107201.0
2018-05-03 13:50:00,69.55,69.78,69.35,69.35,69254.0,66.5357,66.7557,66.3444,66.3444,69254.0
2018-05-03 14:00:00,69.35,69.58,69.21,69.53,35074.0,66.3444,66.5644,66.2104,66.5165,35074.0
2018-05-03 14:10:00,69.52,69.52,69.16,69.31,37637.0,66.507,66.507,66.1626,66.3061,37637.0
2018-05-03 14:20:00,69.27,69.31,69.15,69.31,6530.0,66.2678,66.3061,66.153,66.3061,6530.0
2018-05-03 14:30:00,69.41,69.99,69.39,69.85,130655.0,66.4018,66.9566,66.3826,66.8227,130655.0
2018-05-03 14:40:00,69.75,69.87,69.38,69.43,46299.0,66.727,66.8418,66.3731,66.4209,46299.0
2018-05-03 14:50:00,69.43,69.45,69.14,69.22,41632.0,66.4209,66.44,66.1435,66.22,41632.0
2018-05-03 15:00:00,69.33,69.51,69.15,69.21,54877.0,66.3252,66.4974,66.153,66.2104,54877.0
2018-05-03 15:10:00,69.13,69.52,68.96,69.4,60424.0,66.1339,66.507,65.9713,66.3922,60424.0
2018-05-03 15:20:00,69.45,69.48,69.2,69.38,41728.0,66.44,66.4687,66.2009,66.3731,41728.0
2018-05-03 15:30:00,69.43,69.58,68.96,68.97,80250.0,66.4209,66.5644,65.9713,65.9808,80250.0
2018-05-03 15:40:00,68.98,69.13,68.88,69.08,26334.0,65.9904,66.1339,65.8947,66.0861,26334.0
2018-05-03 15:50:00,69.02,69.2,68.96,69.13,64231.0,66.0287,66.2009,65.9713,66.1339,64231.0
2018-05-04 09:30:00,68.44,68.97,67.79,68.95,160423.0,65.4738,65.9808,64.852,65.9617,160423.0
2018-05-04 09:40:00,68.94,69.23,68.51,69.06,105211.0,65.9521,66.2296,65.5408,66.0669,105211.0
2018-05-04 09:50:00,69.09,69.17,68.83,69.04,40593.0,66.0956,66.1722,65.8469,66.0478,40593.0
2018-05-04 10:00:00,69.05,69.48,68.75,69.45,74870.0,66.0574,66.4687,65.7704,66.44,74870.0
2018-05-04 10:10:00,69.47,69.63,69.31,69.36,50270.0,66.4592,66.6122,66.3061,66.3539,50270.0
2018-05-04 10:20:00,69.42,69.93,69.32,69.84,74498.0,66.4113,66.8992,66.3157,66.8131,74498.0
2018-05-04 10:30:00,69.83,70.21,69.76,70.21,66269.0,66.8035,67.1671,66.7366,67.1671,66269.0
2018-05-04 10:40:00,70.23,70.42,70.1,70.31,104690.0,67.1862,67.368,67.0618,67.2627,104690.0
2018-05-04 10:50:00,70.26,70.49,70.21,70.39,77733.0,67.2149,67.4349,67.1671,67.3393,77733.0
2018-05-04 11:00:00,70.46,70.67,70.37,70.64,71133.0,67.4062,67.6071,67.3201,67.5784,71133.0
2018-05-04 11:10:00,70.64,70.87,70.63,70.71,61292.0,67.5784,67.7985,67.5689,67.6454,61292.0
2018-05-04 11:20:00,70.78,71.21,70.78,71.15,89971.0,67.7124,68.1237,67.7124,68.0663,89971.0
2018-05-04 11:30:00,71.12,71.68,71.1,71.36,109499.0,68.0376,68.5734,68.0185,68.2672,109499.0
2018-05-04 11:40:00,71.36,71.42,71.1,71.1,58741.0,68.2672,68.3246,68.0185,68.0185,58741.0
2018-05-04 11:50:00,71.11,71.4,71.1,71.29,36245.0,68.0281,68.3055,68.0185,68.2003,36245.0
2018-05-04 12:00:00,71.24,71.42,71.22,71.36,20176.0,68.1524,68.3246,68.1333,68.2672,20176.0
2018-05-04 12:10:00,71.37,71.41,71.03,71.19,34357.0,68.2768,68.3151,67.9515,68.1046,34357.0
2018-05-04 12:20:00,71.17,71.48,71.17,71.26,19049.0,68.0855,68.382,68.0855,68.1716,19049.0
2018-05-04 12:30:00,71.33,71.58,71.33,71.53,34715.0,68.2385,68.4777,68.2385,68.4299,34715.0
2018-05-04 12:40:00,71.51,71.67,71.48,71.67,56023.0,68.4107,68.5638,68.382,68.5638,56023.0
2018-05-04 12:50:00,71.65,71.86,71.47,71.86,72692.0,68.5447,68.7456,68.3725,68.7456,72692.0
2018-05-04 13:00:00,71.86,72.1,71.85,71.94,144980.0,68.7456,68.9752,68.736,68.8221,144980.0
2018-05-04 13:10:00,71.94,71.95,71.72,71.93,22357.0,68.8221,68.8317,68.6116,68.8125,22357.0
2018-05-04 13:20:00,71.92,72.14,71.79,71.79,29302.0,68.803,69.0134,68.6786,68.6786,29302.0
2018-05-04 13:30:00,71.81,71.99,71.8,71.98,18696.0,68.6977,68.8699,68.6882,68.8604,18696.0
2018-05-04 13:40:00,72.0,72.17,71.97,72.0,33762.0,68.8795,69.0421,68.8508,68.8795,33762.0
2018-05-04 13:50:00,72.02,72.36,72.02,72.34,36141.0,68.8986,69.2239,68.8986,69.2048,36141.0
2018-05-04 14:00:00,72.35,72.5,72.31,72.41,46365.0,69.2143,69.3578,69.1761,69.2717,46365.0
2018-05-04 14:10:00,72.35,72.63,72.35,72.4,57397.0,69.2143,69.4822,69.2143,69.2622,57397.0
2018-05-04 14:20:00,72.45,72.68,72.45,72.63,41741.0,69.31,69.53,69.31,69.4822,41741.0
2018-05-04 14:30:00,72.67,72.7,72.41,72.48,34598.0,69.5205,69.5492,69.2717,69.3387,34598.0
2018-05-04 14:40:00,72.54,72.68,72.43,72.48,20453.0,69.3961,69.53,69.2909,69.3387,20453.0
2018-05-04 14:50:00,72.53,72.54,72.22,72.24,24061.0,69.3865,69.3961,69.09,69.1091,24061.0
2018-05-04 15:00:00,72.24,72.53,72.17,72.22,37871.0,69.1091,69.3865,69.0421,69.09,37871.0
2018-05-04 15:10:00,72.19,72.25,71.95,71.98,71638.0,69.0613,69.1187,68.8317,68.8604,71638.0
2018-05-04 15:20:00,71.94,72.1,71.79,72.09,33397.0,68.8221,68.9752,68.6786,68.9656,33397.0
2018-05-04 15:30:00,72.1,72.11,71.8,71.8,20184.0,68.9752,68.9847,68.6882,68.6882,20184.0
2018-05-04 15:40:00,71.79,71.81,71.58,71.6,55047.0,68.6786,68.6977,68.4777,68.4968,55047.0
2018-05-04 15:50:00,71.6,71.62,71.29,71.6,124270.0,68.4968,68.516,68.2003,68.4968,124270.0
2018-05-07 09:30:00,72.37,72.77,72.18,72.53,111156.0,69.2335,69.6161,69.0517,69.3865,111156.0
2018-05-07 09:40:00,72.49,72.77,72.37,72.38,110778.0,69.3483,69.6161,69.2335,69.243,110778.0
2018-05-07 09:50:00,72.38,72.98,72.38,72.85,131648.0,69.243,69.817,69.243,69.6927,131648.0
2018-05-07 10:00:00,72.87,73.13,72.71,73.02,93723.0,69.7118,69.9605,69.5587,69.8553,93723.0
2018-05-07 10:10:00,73.0,73.05,72.8,72.8,64657.0,69.8362,69.884,69.6448,69.6448,64657.0
2018-05-07 10:20:00,72.83,73.16,72.72,73.12,76965.0,69.6735,69.9892,69.5683,69.951,76965.0
2018-05-07 10:30:00,73.16,73.42,72.65,72.76,76915.0,69.9892,70.238,69.5013,69.6066,76915.0
2018-05-07 10:40:00,72.76,73.09,72.48,73.02,46999.0,69.6066,69.9223,69.3387,69.8553,46999.0
2018-05-07 10:50:00,73.06,73.29,72.93,73.26,65359.0,69.8936,70.1136,69.7692,70.0849,65359.0
2018-05-07 11:00:00,73.19,73.39,73.03,73.37,43706.0,70.0179,70.2093,69.8649,70.1901,43706.0
2018-05-07 11:10:00,73.38,73.55,73.26,73.53,215137.0,70.1997,70.3623,70.0849,70.3432,215137.0
2018-05-07 11:20:00,73.55,73.63,73.44,73.54,115068.0,70.3623,70.4389,70.2571,70.3528,115068.0
2018-05-07 11:30:00,73.51,73.59,73.35,73.38,32152.0,70.3241,70.4006,70.171,70.1997,32152.0
2018-05-07 11:40:00,73.41,73.61,73.4,73.59,34089.0,70.2284,70.4197,70.2188,70.4006,34089.0
2018-05-07 11:50:00,73.55,73.77,73.45,73.77,29777.0,70.3623,70.5728,70.2667,70.5728,29777.0
2018-05-07 12:00:00,73.78,73.98,73.77,73.92,52255.0,70.5824,70.7737,70.5728,70.7163,52255.0
2018-05-07 12:10:00,73.94,74.06,73.65,73.78,55181.0,70.7354,70.8502,70.458,70.5824,55181.0
2018-05-07 12:20:00,73.8,73.88,73.65,73.88,74861.0,70.6015,70.678,70.458,70.678,74861.0
2018-05-07 12:30:00,73.86,74.01,73.7,74.01,42070.0,70.6589,70.8024,70.5058,70.8024,42070.0
2018-05-07 12:40:00,74.0,74.01,73.76,73.86,29735.0,70.7928,70.8024,70.5632,70.6589,29735.0
2018-05-07 12:50:00,73.82,74.03,73.82,74.03,11950.0,70.6206,70.8215,70.6206,70.8215,11950.0
2018-05-07 13:00:00,74.02,74.13,73.76,73.9,29907.0,70.812,70.9172,70.5632,70.6972,29907.0
2018-05-07 13:10:00,73.88,74.06,73.74,74.06,20049.0,70.678,70.8502,70.5441,70.8502,20049.0
2018-05-07 13:20:00,74.02,74.18,74.01,74.12,18883.0,70.812,70.965,70.8024,70.9076,18883.0
2018-05-07 13:30:00,74.07,74.25,73.96,74.05,27962.0,70.8598,71.032,70.7546,70.8407,27962.0
2018-05-07 13:40:00,74.09,74.26,74.09,74.09,24680.0,70.8789,71.0416,70.8789,70.8789,24680.0
2018-05-07 13:50:00,74.11,74.28,74.1,74.2,12655.0,70.8981,71.0607,70.8885,70.9842,12655.0
2018-05-07 14:00:00,74.21,74.26,74.16,74.23,21763.0,70.9937,71.0416,70.9459,71.0129,21763.0
2018-05-07 14:10:00,74.22,74.39,74.22,74.36,31165.0,71.0033,71.1659,71.0033,71.1372,31165.0
2018-05-07 14:20:00,74.36,74.52,74.27,74.52,66081.0,71.1372,71.2903,71.0511,71.2903,66081.0
2018-05-07 14:30:00,74.49,74.59,74.39,74.42,75839.0,71.2616,71.3572,71.1659,71.1946,75839.0
2018-05-07 14:40:00,74.36,74.45,73.92,73.95,69798.0,71.1372,71.2233,70.7163,70.745,69798.0
2018-05-07 14:50:00,73.95,73.95,73.63,73.83,177546.0,70.745,70.745,70.4389,70.6302,177546.0
2018-05-07 15:00:00,73.82,74.1,73.76,73.96,75247.0,70.6206,70.8885,70.5632,70.7546,75247.0
2018-05-07 15:10:00,73.97,73.97,73.36,73.39,124951.0,70.7641,70.7641,70.1806,70.2093,124951.0
2018-05-07 15:20:00,73.42,73.51,73.14,73.51,88425.0,70.238,70.3241,69.9701,70.3241,88425.0
2018-05-07 15:30:00,73.51,73.74,73.39,73.64,60667.0,70.3241,70.5441,70.2093,70.4484,60667.0
2018-05-07 15:40:00,73.63,73.72,73.46,73.6,29360.0,70.4389,70.525,70.2762,70.4102,29360.0
2018-05-07 15:50:00,73.62,73.62,73.24,73.41,63789.0,70.4293,70.4293,70.0658,70.2284,63789.0
2018-05-08 09:30:00,73.26,73.8,73.05,73.5,205527.0,70.0849,70.6015,69.884,70.3145,205527.0
2018-05-08 09:40:00,73.47,73.84,73.42,73.52,103467.0,70.2858,70.6398,70.238,70.3336,103467.0
2018-05-08 09:50:00,73.52,73.78,73.37,73.73,34330.0,70.3336,70.5824,70.1901,70.5345,34330.0
2018-05-08 10:00:00,73.8,74.32,73.69,74.2,108023.0,70.6015,71.0989,70.4963,70.9842,108023.0
2018-05-08 10:10:00,74.25,74.4,73.93,74.17,69872.0,71.032,71.1755,70.7259,70.9555,69872.0
2018-05-08 10:20:00,74.04,74.15,73.86,74.0,47568.0,70.8311,70.9363,70.6589,70.7928,47568.0
2018-05-08 10:30:00,74.0,74.33,74.0,74.18,57283.0,70.7928,71.1085,70.7928,70.965,57283.0
2018-05-08 10:40:00,74.22,74.25,73.83,73.85,84647.0,71.0033,71.032,70.6302,70.6493,84647.0
2018-05-08 10:50:00,73.87,74.27,73.74,73.75,53863.0,70.6685,71.0511,70.5441,70.5537,53863.0
2018-05-08 11:00:00,73.71,73.89,73.49,73.49,71966.0,70.5154,70.6876,70.3049,70.3049,71966.0
2018-05-08 11:10:00,73.48,74.28,73.45,73.91,121082.0,70.2954,71.0607,70.2667,70.7067,121082.0
2018-05-08 11:20:00,73.92,74.18,73.7,73.8,67568.0,70.7163,70.965,70.5058,70.6015,67568.0
2018-05-08 11:30:00,73.81,73.86,73.5,73.64,62355.0,70.6111,70.6589,70.3145,70.4484,62355.0
2018-05-08 11:40:00,73.63,74.06,73.6,73.96,32583.0,70.4389,70.8502,70.4102,70.7546,32583.0
2018-05-08 11:50:00,73.92,74.12,73.87,73.87,42749.0,70.7163,70.9076,70.6685,70.6685,42749.0
2018-05-08 12:00:00,73.87,73.97,73.51,73.69,22546.0,70.6685,70.7641,70.3241,70.4963,22546.0
2018-05-08 12:10:00,73.63,73.69,73.28,73.35,68184.0,70.4389,70.4963,70.104,70.171,68184.0
2018-05-08 12:20:00,73.33,73.46,73.17,73.43,28281.0,70.1519,70.2762,69.9988,70.2475,28281.0
2018-05-08 12:30:00,73.41,73.67,73.41,73.59,21129.0,70.2284,70.4771,70.2284,70.4006,21129.0
2018-05-08 12:40:00,73.6,73.76,73.55,73.55,22702.0,70.4102,70.5632,70.3623,70.3623,22702.0
2018-05-08 12:50:00,73.61,73.61,73.2,73.43,31858.0,70.4197,70.4197,70.0275,70.2475,31858.0
2018-05-08 13:00:00,73.41,73.87,73.41,73.76,34647.0,70.2284,70.6685,70.2284,70.5632,34647.0
2018-05-08 13:10:00,73.8,73.9,73.73,73.82,13544.0,70.6015,70.6972,70.5345,70.6206,13544.0
2018-05-08 13:20:00,73.8,74.15,73.79,74.05,32066.0,70.6015,70.9363,70.5919,70.8407,32066.0
2018-05-08 13:30:00,74.1,74.11,73.94,73.97,21111.0,70.8885,70.8981,70.7354,70.7641,21111.0
2018-05-08 13:40:00,74.01,74.1,73.88,73.92,36915.0,70.8024,70.8885,70.678,70.7163,36915.0
2018-05-08 13:50:00,73.92,74.05,73.53,73.64,23752.0,70.7163,70.8407,70.3432,70.4484,23752.0
2018-05-08 14:00:00,73.65,73.95,73.65,73.79,31611.0,70.458,70.745,70.458,70.5919,31611.0
2018-05-08 14:10:00,73.75,73.93,73.52,73.88,61873.0,70.5537,70.7259,70.3336,70.678,61873.0
2018-05-08 14:20:00,73.87,74.35,73.79,73.88,183451.0,70.6685,71.1276,70.5919,70.678,183451.0
2018-05-08 14:30:00,73.91,74.19,73.82,73.89,121259.0,70.7067,70.9746,70.6206,70.6876,121259.0
2018-05-08 14:40:00,73.81,73.91,73.44,73.85,98975.0,70.6111,70.7067,70.2571,70.6493,98975.0
2018-05-08 14:50:00,73.83,74.2,73.83,73.99,67402.0,70.6302,70.9842,70.6302,70.7833,67402.0
2018-05-08 15:00:00,73.97,74.34,73.73,74.23,112333.0,70.7641,71.1181,70.5345,71.0129,112333.0
2018-05-08 15:10:00,74.18,74.49,74.12,74.23,82867.0,70.965,71.2616,70.9076,71.0129,82867.0
2018-05-08 15:20:00,74.25,74.49,74.19,74.31,48925.0,71.032,71.2616,70.9746,71.0894,48925.0
2018-05-08 15:30:00,74.28,74.54,74.26,74.45,80618.0,71.0607,71.3094,71.0416,71.2233,80618.0
2018-05-08 15:40:00,74.45,74.54,74.14,74.16,43942.0,71.2233,71.3094,70.9268,70.9459,43942.0
2018-05-08 15:50:00,74.18,74.57,74.16,74.57,101986.0,70.965,71.3381,70.9459,71.3381,101986.0
2018-05-09 09:30:00,74.82,75.48,74.58,74.97,465444.0,71.5773,72.2087,71.3477,71.7208,465444.0
2018-05-09 09:40:00,75.0,75.39,74.99,75.13,102443.0,71.7495,72.1226,71.7399,71.8738,102443.0
2018-05-09 09:50:00,75.15,75.35,74.95,75.02,93608.0,71.893,72.0843,71.7016,71.7686,93608.0
2018-05-09 10:00:00,74.98,75.22,74.77,75.17,59582.0,71.7303,71.9599,71.5294,71.9121,59582.0
2018-05-09 10:10:00,75.06,75.29,75.0,75.25,79051.0,71.8069,72.0269,71.7495,71.9886,79051.0
2018-05-09 10:20:00,75.25,75.37,74.7,74.76,40430.0,71.9886,72.1034,71.4625,71.5199,40430.0
2018-05-09 10:30:00,74.79,74.98,74.4,74.5,134981.0,71.5486,71.7303,71.1755,71.2711,134981.0
2018-05-09 10:40:00,74.5,74.66,74.43,74.63,41151.0,71.2711,71.4242,71.2042,71.3955,41151.0
2018-05-09 10:50:00,74.68,74.73,74.04,74.2,93077.0,71.4433,71.4912,70.8311,70.9842,93077.0
2018-05-09 11:00:00,74.32,74.41,74.08,74.4,59109.0,71.0989,71.185,70.8694,71.1755,59109.0
2018-05-09 11:10:00,74.36,74.43,74.0,74.37,78421.0,71.1372,71.2042,70.7928,71.1468,78421.0
2018-05-09 11:20:00,74.39,74.64,74.39,74.64,48133.0,71.1659,71.4051,71.1659,71.4051,48133.0
2018-05-09 11:30:00,74.54,74.64,74.45,74.58,27494.0,71.3094,71.4051,71.2233,71.3477,27494.0
2018-05-09 11:40:00,74.59,74.77,74.4,74.55,30362.0,71.3572,71.5294,71.1755,71.319,30362.0
2018-05-09 11:50:00,74.47,74.72,74.47,74.72,25148.0,71.2424,71.4816,71.2424,71.4816,25148.0
2018-05-09 12:00:00,74.72,74.9,74.67,74.85,39232.0,71.4816,71.6538,71.4338,71.606,39232.0
2018-05-09 12:10:00,74.81,75.0,74.78,75.0,35789.0,71.5677,71.7495,71.539,71.7495,35789.0
2018-05-09 12:20:00,75.0,75.23,74.98,75.15,53558.0,71.7495,71.9695,71.7303,71.893,53558.0
2018-05-09 12:30:00,75.14,75.32,75.14,75.21,56314.0,71.8834,72.0556,71.8834,71.9504,56314.0
2018-05-09 12:40:00,75.21,75.64,75.14,75.62,148974.0,71.9504,72.3617,71.8834,72.3426,148974.0
2018-05-09 12:50:00,75.62,75.66,75.5,75.58,163369.0,72.3426,72.3809,72.2278,72.3043,163369.0
2018-05-09 13:00:00,75.58,75.94,75.58,75.91,176314.0,72.3043,72.6487,72.3043,72.62,176314.0
2018-05-09 13:10:00,75.84,75.89,75.68,75.72,64791.0,72.5531,72.6009,72.4,72.4383,64791.0
2018-05-09 13:20:00,75.79,76.02,75.79,75.98,74586.0,72.5052,72.7253,72.5052,72.687,74586.0
2018-05-09 13:30:00,76.0,76.08,75.93,76.02,41624.0,72.7061,72.7827,72.6392,72.7253,41624.0
2018-05-09 13:40:00,76.04,76.31,76.03,76.25,54535.0,72.7444,73.0027,72.7348,72.9453,54535.0
2018-05-09 13:50:00,76.23,76.31,76.09,76.28,75485.0,72.9262,73.0027,72.7922,72.974,75485.0
2018-05-09 14:00:00,76.28,76.29,76.05,76.26,70479.0,72.974,72.9836,72.754,72.9549,70479.0
2018-05-09 14:10:00,76.25,76.36,76.19,76.21,53378.0,72.9453,73.0505,72.8879,72.907,53378.0
2018-05-09 14:20:00,76.18,76.21,75.95,76.15,57874.0,72.8783,72.907,72.6583,72.8496,57874.0
2018-05-09 14:30:00,76.08,76.31,76.07,76.14,47896.0,72.7827,73.0027,72.7731,72.8401,47896.0
2018-05-09 14:40:00,76.15,76.3,76.13,76.26,21569.0,72.8496,72.9931,72.8305,72.9549,21569.0
2018-05-09 14:50:00,76.28,76.35,76.09,76.09,27048.0,72.974,73.041,72.7922,72.7922,27048.0
2018-05-09 15:00:00,76.05,76.12,75.94,75.99,37079.0,72.754,72.8209,72.6487,72.6966,37079.0
2018-05-09 15:10:00,76.02,76.1,75.82,75.93,32844.0,72.7253,72.8018,72.5339,72.6392,32844.0
2018-05-09 15:20:00,75.92,76.07,75.84,75.96,31022.0,72.6296,72.7731,72.5531,72.6679,31022.0
2018-05-09 15:30:00,75.97,76.1,75.79,75.89,21585.0,72.6774,72.8018,72.5052,72.6009,21585.0
2018-05-09 15:40:00,75.81,76.04,75.76,76.04,50674.0,72.5244,72.7444,72.4765,72.7444,50674.0
2018-05-09 15:50:00,76.05,76.07,75.73,75.77,87306.0,72.754,72.7731,72.4478,72.4861,87306.0
2018-05-10 09:30:00,76.13,76.34,75.87,76.22,88197.0,72.8305,73.0314,72.5818,72.9166,88197.0
2018-05-10 09:40:00,76.24,76.55,76.24,76.45,85948.0,72.9357,73.2323,72.9357,73.1366,85948.0
2018-05-10 09:50:00,76.5,76.56,76.34,76.44,96471.0,73.1845,73.2419,73.0314,73.1271,96471.0
2018-05-10 10:00:00,76.41,76.65,76.25,76.57,41180.0,73.0984,73.328,72.9453,73.2514,41180.0
2018-05-10 10:10:00,76.56,76.67,76.05,76.15,78232.0,73.2419,73.3471,72.754,72.8496,78232.0
2018-05-10 10:20:00,76.08,76.5,76.04,76.5,59632.0,72.7827,73.1845,72.7444,73.1845,59632.0
2018-05-10 10:30:00,76.52,76.72,76.47,76.57,100061.0,73.2036,73.3949,73.1558,73.2514,100061.0
2018-05-10 10:40:00,76.56,76.84,76.56,76.84,80636.0,73.2419,73.5097,73.2419,73.5097,80636.0
2018-05-10 10:50:00,76.83,76.85,76.64,76.73,46675.0,73.5002,73.5193,73.3184,73.4045,46675.0
2018-05-10 11:00:00,76.74,76.91,76.72,76.82,58925.0,73.4141,73.5767,73.3949,73.4906,58925.0
2018-05-10 11:10:00,76.87,77.03,76.86,76.91,83077.0,73.5384,73.6915,73.5289,73.5767,83077.0
2018-05-10 11:20:00,76.92,77.1,76.89,77.1,66014.0,73.5863,73.7585,73.5576,73.7585,66014.0
2018-05-10 11:30:00,77.1,77.25,77.02,77.1,70789.0,73.7585,73.902,73.6819,73.7585,70789.0
2018-05-10 11:40:00,77.15,77.42,77.11,77.38,75626.0,73.8063,74.0646,73.768,74.0263,75626.0
2018-05-10 11:50:00,77.4,77.52,77.27,77.48,39195.0,74.0455,74.1603,73.9211,74.122,39195.0
2018-05-10 12:00:00,77.47,77.49,77.37,77.46,30968.0,74.1124,74.1316,74.0168,74.1029,30968.0
2018-05-10 12:10:00,77.48,77.65,77.47,77.62,40008.0,74.122,74.2846,74.1124,74.2559,40008.0
2018-05-10 12:20:00,77.64,77.75,77.54,77.6,131717.0,74.2751,74.3803,74.1794,74.2368,131717.0
2018-05-10 12:30:00,77.54,77.8,77.51,77.77,36899.0,74.1794,74.4281,74.1507,74.3994,36899.0
2018-05-10 12:40:00,77.7,77.78,77.62,77.63,19939.0,74.3325,74.409,74.2559,74.2655,19939.0
2018-05-10 12:50:00,77.62,77.82,77.58,77.71,35287.0,74.2559,74.4473,74.2177,74.342,35287.0
2018-05-10 13:00:00,77.73,77.87,77.73,77.83,24289.0,74.3612,74.4951,74.3612,74.4568,24289.0
2018-05-10 13:10:00,77.84,77.9,77.57,77.65,28453.0,74.4664,74.5238,74.2081,74.2846,28453.0
2018-05-10 13:20:00,77.63,77.64,77.3,77.3,55557.0,74.2655,74.2751,73.9498,73.9498,55557.0
2018-05-10 13:30:00,77.31,77.49,77.25,77.27,40422.0,73.9594,74.1316,73.902,73.9211,40422.0
2018-05-10 13:40:00,77.3,77.41,77.17,77.19,33656.0,73.9498,74.055,73.8254,73.8446,33656.0
2018-05-10 13:50:00,77.14,77.3,77.0,77.09,61924.0,73.7967,73.9498,73.6628,73.7489,61924.0
2018-05-10 14:00:00,77.11,77.44,76.98,77.41,43236.0,73.768,74.0837,73.6437,74.055,43236.0
2018-05-10 14:10:00,77.42,77.45,77.27,77.33,47671.0,74.0646,74.0933,73.9211,73.9785,47671.0
2018-05-10 14:20:00,77.36,77.37,77.12,77.34,25901.0,74.0072,74.0168,73.7776,73.9881,25901.0
2018-05-10 14:30:00,77.33,77.35,76.82,76.89,43429.0,73.9785,73.9976,73.4906,73.5576,43429.0
2018-05-10 14:40:00,76.8,77.24,76.7,77.23,35866.0,73.4715,73.8924,73.3758,73.8828,35866.0
2018-05-10 14:50:00,77.2,77.26,77.03,77.11,26918.0,73.8541,73.9115,73.6915,73.768,26918.0
2018-05-10 15:00:00,77.14,77.18,76.75,76.91,46541.0,73.7967,73.835,73.4236,73.5767,46541.0
2018-05-10 15:10:00,76.86,77.11,76.75,76.97,20726.0,73.5289,73.768,73.4236,73.6341,20726.0
2018-05-10 15:20:00,76.98,77.02,76.8,76.97,33915.0,73.6437,73.6819,73.4715,73.6341,33915.0
2018-05-10 15:30:00,77.0,77.03,76.81,76.89,37049.0,73.6628,73.6915,73.481,73.5576,37049.0
2018-05-10 15:40:00,76.83,76.95,76.77,76.88,39272.0,73.5002,73.615,73.4428,73.548,39272.0
2018-05-10 15:50:00,76.9,77.02,76.77,76.9,75821.0,73.5671,73.6819,73.4428,73.5671,75821.0
2018-05-11 09:30:00,76.94,77.39,76.62,77.27,155977.0,73.6054,74.0359,73.2993,73.9211,155977.0
2018-05-11 09:40:00,77.29,77.63,77.25,77.31,66386.0,73.9402,74.2655,73.902,73.9594,66386.0
2018-05-11 09:50:00,77.29,77.64,77.22,77.61,66717.0,73.9402,74.2751,73.8733,74.2464,66717.0
2018-05-11 10:00:00,77.62,77.63,77.42,77.59,67187.0,74.2559,74.2655,74.0646,74.2272,67187.0
2018-05-11 10:10:00,77.65,77.73,77.43,77.5,63473.0,74.2846,74.3612,74.0742,74.1411,63473.0
2018-05-11 10:20:00,77.45,77.74,77.39,77.39,27232.0,74.0933,74.3707,74.0359,74.0359,27232.0
2018-05-11 10:30:00,77.32,77.43,77.12,77.13,76761.0,73.9689,74.0742,73.7776,73.7872,76761.0
2018-05-11 10:40:00,77.17,77.55,77.17,77.45,42663.0,73.8254,74.189,73.8254,74.0933,42663.0
2018-05-11 10:50:00,77.46,77.78,77.4,77.75,75275.0,74.1029,74.409,74.0455,74.3803,75275.0
2018-05-11 11:00:00,77.74,77.75,77.46,77.47,43368.0,74.3707,74.3803,74.1029,74.1124,43368.0
2018-05-11 11:10:00,77.47,77.65,77.45,77.54,30756.0,74.1124,74.2846,74.0933,74.1794,30756.0
2018-05-11 11:20:00,77.5,77.58,77.3,77.32,48949.0,74.1411,74.2177,73.9498,73.9689,48949.0
2018-05-11 11:30:00,77.34,77.44,77.17,77.18,62942.0,73.9881,74.0837,73.8254,73.835,62942.0
2018-05-11 11:40:00,77.15,77.33,77.14,77.25,16863.0,73.8063,73.9785,73.7967,73.902,16863.0
2018-05-11 11:50:00,77.26,77.39,77.25,77.33,19274.0,73.9115,74.0359,73.902,73.9785,19274.0
2018-05-11 12:00:00,77.29,77.42,77.21,77.21,14184.0,73.9402,74.0646,73.8637,73.8637,14184.0
2018-05-11 12:10:00,77.25,77.25,76.83,77.0,128041.0,73.902,73.902,73.5002,73.6628,128041.0
2018-05-11 12:20:00,76.97,76.97,76.59,76.7,31866.0,73.6341,73.6341,73.2706,73.3758,31866.0
2018-05-11 12:30:00,76.69,76.8,76.54,76.78,23970.0,73.3662,73.4715,73.2227,73.4523,23970.0
2018-05-11 12:40:00,76.78,76.9,76.69,76.9,24434.0,73.4523,73.5671,73.3662,73.5671,24434.0
2018-05-11 12:50:00,76.88,76.96,76.83,76.85,12362.0,73.548,73.6245,73.5002,73.5193,12362.0
2018-05-11 13:00:00,76.81,76.93,76.74,76.87,9143.0,73.481,73.5958,73.4141,73.5384,9143.0
2018-05-11 13:10:00,76.93,77.01,76.84,76.86,31841.0,73.5958,73.6724,73.5097,73.5289,31841.0
2018-05-11 13:20:00,76.89,77.05,76.88,77.02,89002.0,73.5576,73.7106,73.548,73.6819,89002.0
2018-05-11 13:30:00,76.99,77.0,76.76,76.77,37906.0,73.6532,73.6628,73.4332,73.4428,37906.0
2018-05-11 13:40:00,76.75,76.76,76.49,76.63,48633.0,73.4236,73.4332,73.1749,73.3088,48633.0
2018-05-11 13:50:00,76.53,76.7,76.48,76.67,21479.0,73.2132,73.3758,73.1653,73.3471,21479.0
2018-05-11 14:00:00,76.7,76.7,76.44,76.45,39403.0,73.3758,73.3758,73.1271,73.1366,39403.0
2018-05-11 14:10:00,76.44,76.62,76.21,76.59,49276.0,73.1271,73.2993,72.907,73.2706,49276.0
2018-05-11 14:20:00,76.59,76.84,76.57,76.74,18907.0,73.2706,73.5097,73.2514,73.4141,18907.0
2018-05-11 14:30:00,76.72,77.02,76.67,76.97,27488.0,73.3949,73.6819,73.3471,73.6341,27488.0
2018-05-11 14:40:00,77.02,77.13,76.89,77.1,35292.0,73.6819,73.7872,73.5576,73.7585,35292.0
2018-05-11 14:50:00,77.09,77.31,77.05,77.31,35793.0,73.7489,73.9594,73.7106,73.9594,35793.0
2018-05-11 15:00:00,77.27,77.37,77.17,77.31,69411.0,73.9211,74.0168,73.8254,73.9594,69411.0
2018-05-11 15:10:00,77.31,77.46,77.25,77.43,76035.0,73.9594,74.1029,73.902,74.0742,76035.0
2018-05-11 15:20:00,77.41,77.42,77.24,77.31,33766.0,74.055,74.0646,73.8924,73.9594,33766.0
2018-05-11 15:30:00,77.3,77.56,77.24,77.52,68244.0,73.9498,74.1985,73.8924,74.1603,68244.0
2018-05-11 15:40:00,77.5,77.5,77.35,77.44,33313.0,74.1411,74.1411,73.9976,74.0837,33313.0
2018-05-11 15:50:00,77.46,77.51,77.17,77.31,91892.0,74.1029,74.1507,73.8254,73.9594,91892.0
2018-05-14 09:30:00,77.64,78.32,77.64,78.22,193296.0,74.2751,74.9256,74.2751,74.8299,193296.0
2018-05-14 09:40:00,78.25,78.5,78.15,78.47,83440.0,74.8586,75.0978,74.763,75.0691,83440.0
2018-05-14 09:50:00,78.5,78.59,78.14,78.17,99404.0,75.0978,75.1839,74.7534,74.7821,99404.0
2018-05-14 10:00:00,78.13,78.3,77.86,77.93,108809.0,74.7438,74.9065,74.4855,74.5525,108809.0
2018-05-14 10:10:00,77.9,78.09,77.75,77.84,87975.0,74.5238,74.7056,74.3803,74.4664,87975.0
2018-05-14 10:20:00,77.84,78.11,77.81,78.09,45467.0,74.4664,74.7247,74.4377,74.7056,45467.0
2018-05-14 10:30:00,78.11,78.28,78.04,78.14,81249.0,74.7247,74.8873,74.6577,74.7534,81249.0
2018-05-14 10:40:00,78.14,78.26,77.59,77.69,87491.0,74.7534,74.8682,74.2272,74.3229,87491.0
2018-05-14 10:50:00,77.71,77.73,77.42,77.49,103042.0,74.342,74.3612,74.0646,74.1316,103042.0
2018-05-14 11:00:00,77.5,77.61,77.41,77.55,52616.0,74.1411,74.2464,74.055,74.189,52616.0
2018-05-14 11:10:00,77.53,77.65,77.5,77.61,38243.0,74.1698,74.2846,74.1411,74.2464,38243.0
2018-05-14 11:20:00,77.58,77.71,77.05,77.13,92591.0,74.2177,74.342,73.7106,73.7872,92591.0
2018-05-14 11:30:00,77.14,77.34,77.13,77.28,47540.0,73.7967,73.9881,73.7872,73.9307,47540.0
2018-05-14 11:40:00,77.22,77.31,77.1,77.25,42647.0,73.8733,73.9594,73.7585,73.902,42647.0
2018-05-14 11:50:00,77.23,77.4,77.13,77.39,105866.0,73.8828,74.0455,73.7872,74.0359,105866.0
2018-05-14 12:00:00,77.4,77.64,77.34,77.49,86898.0,74.0455,74.2751,73.9881,74.1316,86898.0
2018-05-14 12:10:00,77.47,77.51,77.25,77.25,16137.0,74.1124,74.1507,73.902,73.902,16137.0
2018-05-14 12:20:00,77.32,77.36,77.23,77.23,10776.0,73.9689,74.0072,73.8828,73.8828,10776.0
2018-05-14 12:30:00,77.23,77.32,77.16,77.26,21517.0,73.8828,73.9689,73.8159,73.9115,21517.0
2018-05-14 12:40:00,77.26,77.3,77.05,77.11,63166.0,73.9115,73.9498,73.7106,73.768,63166.0
2018-05-14 12:50:00,77.09,77.18,76.6,76.61,75562.0,73.7489,73.835,73.2801,73.2897,75562.0
2018-05-14 13:00:00,76.61,76.69,76.52,76.53,38223.0,73.2897,73.3662,73.2036,73.2132,38223.0
2018-05-14 13:10:00,76.51,76.6,76.36,76.36,46544.0,73.194,73.2801,73.0505,73.0505,46544.0
2018-05-14 13:20:00,76.37,76.77,76.37,76.68,47693.0,73.0601,73.4428,73.0601,73.3567,47693.0
2018-05-14 13:30:00,76.72,76.92,76.51,76.9,36006.0,73.3949,73.5863,73.194,73.5671,36006.0
2018-05-14 13:40:00,76.92,77.0,76.75,76.83,36685.0,73.5863,73.6628,73.4236,73.5002,36685.0
2018-05-14 13:50:00,76.82,76.93,76.72,76.84,16756.0,73.4906,73.5958,73.3949,73.5097,16756.0
2018-05-14 14:00:00,76.9,76.91,76.44,76.45,21487.0,73.5671,73.5767,73.1271,73.1366,21487.0
2018-05-14 14:10:00,76.52,76.57,76.29,76.36,17279.0,73.2036,73.2514,72.9836,73.0505,17279.0
2018-05-14 14:20:00,76.39,76.57,76.34,76.54,27778.0,73.0792,73.2514,73.0314,73.2227,27778.0
2018-05-14 14:30:00,76.54,76.74,76.54,76.74,15743.0,73.2227,73.4141,73.2227,73.4141,15743.0
2018-05-14 14:40:00,76.74,76.82,76.6,76.6,24113.0,73.4141,73.4906,73.2801,73.2801,24113.0
2018-05-14 14:50:00,76.6,76.85,76.5,76.79,29344.0,73.2801,73.5193,73.1845,73.4619,29344.0
2018-05-14 15:00:00,76.79,76.81,76.6,76.71,10434.0,73.4619,73.481,73.2801,73.3854,10434.0
2018-05-14 15:10:00,76.74,76.87,76.59,76.62,42672.0,73.4141,73.5384,73.2706,73.2993,42672.0
2018-05-14 15:20:00,76.62,76.92,76.6,76.8,28692.0,73.2993,73.5863,73.2801,73.4715,28692.0
2018-05-14 15:30:00,76.85,76.89,76.69,76.83,29566.0,73.5193,73.5576,73.3662,73.5002,29566.0
2018-05-14 15:40:00,76.74,76.86,76.45,76.45,84067.0,73.4141,73.5289,73.1366,73.1366,84067.0
2018-05-14 15:50:00,76.46,76.64,76.28,76.55,116463.0,73.1462,73.3184,72.974,73.2323,116463.0
2018-05-15 09:30:00,75.8,75.85,75.27,75.35,196537.0,72.5148,72.5626,72.0078,72.0843,196537.0
2018-05-15 09:40:00,75.33,75.83,75.09,75.83,139436.0,72.0652,72.5435,71.8356,72.5435,139436.0
2018-05-15 09:50:00,75.9,76.03,75.1,75.1,184501.0,72.6105,72.7348,71.8451,71.8451,184501.0
2018-05-15 10:00:00,75.11,75.72,74.98,75.43,71953.0,71.8547,72.4383,71.7303,72.1608,71953.0
2018-05-15 10:10:00,75.46,75.81,75.42,75.81,21208.0,72.1895,72.5244,72.1513,72.5244,21208.0
2018-05-15 10:20:00,75.89,76.12,75.74,75.82,73727.0,72.6009,72.8209,72.4574,72.5339,73727.0
2018-05-15 10:30:00,75.73,76.49,75.71,76.4,66045.0,72.4478,73.1749,72.4287,73.0888,66045.0
2018-05-15 10:40:00,76.29,76.32,76.0,76.21,91483.0,72.9836,73.0123,72.7061,72.907,91483.0
2018-05-15 10:50:00,76.31,76.6,76.15,76.37,57806.0,73.0027,73.2801,72.8496,73.0601,57806.0
2018-05-15 11:00:00,76.39,76.8,76.38,76.52,69064.0,73.0792,73.4715,73.0697,73.2036,69064.0
2018-05-15 11:10:00,76.53,76.69,76.38,76.67,18102.0,73.2132,73.3662,73.0697,73.3471,18102.0
2018-05-15 11:20:00,76.68,76.75,76.55,76.64,22027.0,73.3567,73.4236,73.2323,73.3184,22027.0
2018-05-15 11:30:00,76.64,76.86,76.63,76.68,41264.0,73.3184,73.5289,73.3088,73.3567,41264.0
2018-05-15 11:40:00,76.72,76.85,76.69,76.82,32178.0,73.3949,73.5193,73.3662,73.4906,32178.0
2018-05-15 11:50:00,76.81,76.98,76.51,76.55,59619.0,73.481,73.6437,73.194,73.2323,59619.0
2018-05-15 12:00:00,76.56,76.62,76.11,76.2,122468.0,73.2419,73.2993,72.8114,72.8975,122468.0
2018-05-15 12:10:00,76.14,76.25,75.98,76.18,32461.0,72.8401,72.9453,72.687,72.8783,32461.0
2018-05-15 12:20:00,76.22,76.27,76.09,76.24,47250.0,72.9166,72.9644,72.7922,72.9357,47250.0
2018-05-15 12:30:00,76.24,76.43,76.24,76.39,31898.0,72.9357,73.1175,72.9357,73.0792,31898.0
2018-05-15 12:40:00,76.37,76.64,76.37,76.59,121369.0,73.0601,73.3184,73.0601,73.2706,121369.0
2018-05-15 12:50:00,76.58,76.73,76.49,76.49,36506.0,73.261,73.4045,73.1749,73.1749,36506.0
2018-05-15 13:00:00,76.45,76.52,76.25,76.3,41804.0,73.1366,73.2036,72.9453,72.9931,41804.0
2018-05-15 13:10:00,76.3,76.4,76.28,76.36,6625.0,72.9931,73.0888,72.974,73.0505,6625.0
2018-05-15 13:20:00,76.39,76.44,76.18,76.26,54344.0,73.0792,73.1271,72.8783,72.9549,54344.0
2018-05-15 13:30:00,76.27,76.35,76.14,76.19,51720.0,72.9644,73.041,72.8401,72.8879,51720.0
2018-05-15 13:40:00,76.17,76.33,76.12,76.33,16667.0,72.8688,73.0218,72.8209,73.0218,16667.0
2018-05-15 13:50:00,76.33,76.39,76.01,76.01,25110.0,73.0218,73.0792,72.7157,72.7157,25110.0
2018-05-15 14:00:00,76.0,76.21,76.0,76.19,12782.0,72.7061,72.907,72.7061,72.8879,12782.0
2018-05-15 14:10:00,76.1,76.31,76.1,76.14,23129.0,72.8018,73.0027,72.8018,72.8401,23129.0
2018-05-15 14:20:00,76.11,76.38,75.92,76.31,55940.0,72.8114,73.0697,72.6296,73.0027,55940.0
2018-05-15 14:30:00,76.35,76.67,76.35,76.36,40609.0,73.041,73.3471,73.041,73.0505,40609.0
2018-05-15 14:40:00,76.34,76.4,76.22,76.22,13124.0,73.0314,73.0888,72.9166,72.9166,13124.0
2018-05-15 14:50:00,76.24,76.44,76.2,76.28,12627.0,72.9357,73.1271,72.8975,72.974,12627.0
2018-05-15 15:00:00,76.27,76.3,76.13,76.2,9288.0,72.9644,72.9931,72.8305,72.8975,9288.0
2018-05-15 15:10:00,76.16,76.3,76.09,76.26,18870.0,72.8592,72.9931,72.7922,72.9549,18870.0
2018-05-15 15:20:00,76.27,76.32,76.12,76.26,39912.0,72.9644,73.0123,72.8209,72.9549,39912.0
2018-05-15 15:30:00,76.19,76.44,76.15,76.3,20935.0,72.8879,73.1271,72.8496,72.9931,20935.0
2018-05-15 15:40:00,76.33,76.33,76.12,76.17,31924.0,73.0218,73.0218,72.8209,72.8688,31924.0
2018-05-15 15:50:00,76.22,76.55,76.21,76.55,98430.0,72.9166,73.2323,72.907,73.2323,98430.0
2018-05-16 09:30:00,76.83,77.58,76.83,77.42,169977.0,73.5002,74.2177,73.5002,74.0646,169977.0
2018-05-16 09:40:00,77.44,77.7,77.3,77.63,73690.0,74.0837,74.3325,73.9498,74.2655,73690.0
2018-05-16 09:50:00,77.65,78.0,77.51,77.83,67279.0,74.2846,74.6195,74.1507,74.4568,67279.0
2018-05-16 10:00:00,77.84,77.86,77.35,77.42,76623.0,74.4664,74.4855,73.9976,74.0646,76623.0
2018-05-16 10:10:00,77.45,77.6,77.34,77.53,61525.0,74.0933,74.2368,73.9881,74.1698,61525.0
2018-05-16 10:20:00,77.53,77.7,77.3,77.31,61837.0,74.1698,74.3325,73.9498,73.9594,61837.0
2018-05-16 10:30:00,77.31,77.79,77.31,77.67,35438.0,73.9594,74.4186,73.9594,74.3038,35438.0
2018-05-16 10:40:00,77.67,77.92,77.62,77.69,35607.0,74.3038,74.5429,74.2559,74.3229,35607.0
2018-05-16 10:50:00,77.75,77.84,77.39,77.43,36274.0,74.3803,74.4664,74.0359,74.0742,36274.0
2018-05-16 11:00:00,77.43,77.43,77.1,77.31,55514.0,74.0742,74.0742,73.7585,73.9594,55514.0
2018-05-16 11:10:00,77.34,77.43,77.28,77.37,24213.0,73.9881,74.0742,73.9307,74.0168,24213.0
2018-05-16 11:20:00,77.42,77.6,77.33,77.42,29612.0,74.0646,74.2368,73.9785,74.0646,29612.0
2018-05-16 11:30:00,77.41,77.71,77.41,77.69,19397.0,74.055,74.342,74.055,74.3229,19397.0
2018-05-16 11:40:00,77.66,77.99,77.66,77.92,69494.0,74.2942,74.6099,74.2942,74.5429,69494.0
2018-05-16 11:50:00,77.93,78.18,77.91,78.18,53068.0,74.5525,74.7917,74.5334,74.7917,53068.0
2018-05-16 12:00:00,78.18,78.47,78.14,78.37,99098.0,74.7917,75.0691,74.7534,74.9734,99098.0
2018-05-16 12:10:00,78.4,78.53,78.35,78.53,55127.0,75.0021,75.1265,74.9543,75.1265,55127.0
2018-05-16 12:20:00,78.52,78.77,78.39,78.68,62118.0,75.1169,75.3561,74.9926,75.27,62118.0
2018-05-16 12:30:00,78.68,79.06,78.67,79.06,126239.0,75.27,75.6335,75.2604,75.6335,126239.0
2018-05-16 12:40:00,79.05,79.07,78.82,78.83,44867.0,75.624,75.6431,75.4039,75.4135,44867.0
2018-05-16 12:50:00,78.84,78.97,78.75,78.93,35204.0,75.4231,75.5474,75.337,75.5092,35204.0
2018-05-16 13:00:00,78.95,78.96,78.68,78.8,23261.0,75.5283,75.5379,75.27,75.3848,23261.0
2018-05-16 13:10:00,78.78,78.84,78.68,78.75,20100.0,75.3657,75.4231,75.27,75.337,20100.0
2018-05-16 13:20:00,78.75,78.88,78.72,78.81,30389.0,75.337,75.4613,75.3083,75.3944,30389.0
2018-05-16 13:30:00,78.81,79.05,78.81,78.94,38579.0,75.3944,75.624,75.3944,75.5187,38579.0
2018-05-16 13:40:00,78.94,79.0,78.85,78.96,26044.0,75.5187,75.5761,75.4326,75.5379,26044.0
2018-05-16 13:50:00,78.97,79.31,78.95,79.31,82670.0,75.5474,75.8727,75.5283,75.8727,82670.0
2018-05-16 14:00:00,79.28,79.4,79.19,79.23,55878.0,75.844,75.9588,75.7579,75.7961,55878.0
2018-05-16 14:10:00,79.28,79.46,79.26,79.4,46640.0,75.844,76.0162,75.8248,75.9588,46640.0
2018-05-16 14:20:00,79.42,79.42,79.13,79.36,30150.0,75.9779,75.9779,75.7005,75.9205,30150.0
2018-05-16 14:30:00,79.3,79.33,79.21,79.3,41568.0,75.8631,75.8918,75.777,75.8631,41568.0
2018-05-16 14:40:00,79.3,79.44,79.3,79.31,39133.0,75.8631,75.997,75.8631,75.8727,39133.0
2018-05-16 14:50:00,79.29,79.45,79.22,79.44,35967.0,75.8535,76.0066,75.7866,75.997,35967.0
2018-05-16 15:00:00,79.36,79.37,79.18,79.2,32761.0,75.9205,75.9301,75.7483,75.7674,32761.0
2018-05-16 15:10:00,79.17,79.24,79.01,79.18,52585.0,75.7387,75.8057,75.5857,75.7483,52585.0
2018-05-16 15:20:00,79.2,79.21,78.58,78.58,78194.0,75.7674,75.777,75.1743,75.1743,78194.0
2018-05-16 15:30:00,78.61,78.75,78.56,78.74,35442.0,75.203,75.337,75.1552,75.3274,35442.0
2018-05-16 15:40:00,78.75,78.78,78.35,78.35,47055.0,75.337,75.3657,74.9543,74.9543,47055.0
2018-05-16 15:50:00,78.4,78.85,78.35,78.83,120043.0,75.0021,75.4326,74.9543,75.4135,120043.0
2018-05-17 09:30:00,78.99,79.42,78.91,79.01,157580.0,75.5666,75.9779,75.49,75.5857,157580.0
2018-05-17 09:40:00,79.03,79.55,78.67,79.5,149997.0,75.6048,76.1023,75.2604,76.0544,149997.0
2018-05-17 09:50:00,79.52,79.74,79.48,79.65,131696.0,76.0736,76.284,76.0353,76.1979,131696.0
2018-05-17 10:00:00,79.59,79.92,79.57,79.73,96639.0,76.1405,76.4562,76.1214,76.2745,96639.0
2018-05-17 10:10:00,79.72,79.89,79.67,79.82,56864.0,76.2649,76.4275,76.2171,76.3606,56864.0
2018-05-17 10:20:00,79.89,80.0,79.86,79.91,105387.0,76.4275,76.5328,76.3988,76.4467,105387.0
2018-05-17 10:30:00,79.95,80.41,79.92,80.23,139327.0,76.4849,76.925,76.4562,76.7528,139327.0
2018-05-17 10:40:00,80.19,80.45,80.12,80.27,78988.0,76.7145,76.9633,76.6476,76.7911,78988.0
2018-05-17 10:50:00,80.29,80.46,80.2,80.31,26491.0,76.8102,76.9728,76.7241,76.8293,26491.0
2018-05-17 11:00:00,80.35,80.43,80.04,80.05,44126.0,76.8676,76.9441,76.571,76.5806,44126.0
2018-05-17 11:10:00,80.13,80.17,80.02,80.11,39282.0,76.6571,76.6954,76.5519,76.638,39282.0
2018-05-17 11:20:00,80.16,80.31,80.07,80.28,33244.0,76.6858,76.8293,76.5997,76.8006,33244.0
2018-05-17 11:30:00,80.32,80.32,80.04,80.17,28212.0,76.8389,76.8389,76.571,76.6954,28212.0
2018-05-17 11:40:00,80.21,80.45,80.19,80.24,33598.0,76.7337,76.9633,76.7145,76.7624,33598.0
2018-05-17 11:50:00,80.24,80.27,80.05,80.14,14210.0,76.7624,76.7911,76.5806,76.6667,14210.0
2018-05-17 12:00:00,80.23,80.26,80.03,80.05,17017.0,76.7528,76.7815,76.5615,76.5806,17017.0
2018-05-17 12:10:00,80.05,80.34,80.04,80.26,23238.0,76.5806,76.858,76.571,76.7815,23238.0
2018-05-17 12:20:00,80.3,80.32,80.2,80.22,10313.0,76.8198,76.8389,76.7241,76.7432,10313.0
2018-05-17 12:30:00,80.23,80.31,80.13,80.13,18321.0,76.7528,76.8293,76.6571,76.6571,18321.0
2018-05-17 12:40:00,80.11,80.12,79.86,79.97,56664.0,76.638,76.6476,76.3988,76.5041,56664.0
2018-05-17 12:50:00,79.97,80.15,79.85,79.97,25289.0,76.5041,76.6763,76.3893,76.5041,25289.0
2018-05-17 13:00:00,79.95,80.05,79.9,80.04,11468.0,76.4849,76.5806,76.4371,76.571,11468.0
2018-05-17 13:10:00,80.02,80.13,79.8,80.07,22068.0,76.5519,76.6571,76.3414,76.5997,22068.0
2018-05-17 13:20:00,80.07,80.16,79.97,80.01,14859.0,76.5997,76.6858,76.5041,76.5423,14859.0
2018-05-17 13:30:00,80.05,80.14,80.01,80.06,17280.0,76.5806,76.6667,76.5423,76.5902,17280.0
2018-05-17 13:40:00,80.07,80.07,79.69,79.82,33706.0,76.5997,76.5997,76.2362,76.3606,33706.0
2018-05-17 13:50:00,79.85,79.96,79.43,79.54,55286.0,76.3893,76.4945,75.9875,76.0927,55286.0
2018-05-17 14:00:00,79.52,79.64,79.07,79.27,68847.0,76.0736,76.1884,75.6431,75.8344,68847.0
2018-05-17 14:10:00,79.22,79.71,79.19,79.71,51088.0,75.7866,76.2553,75.7579,76.2553,51088.0
2018-05-17 14:20:00,79.72,80.01,79.62,79.97,54641.0,76.2649,76.5423,76.1692,76.5041,54641.0
2018-05-17 14:30:00,80.02,80.06,79.87,80.03,45203.0,76.5519,76.5902,76.4084,76.5615,45203.0
2018-05-17 14:40:00,80.06,80.15,79.96,80.12,41611.0,76.5902,76.6763,76.4945,76.6476,41611.0
2018-05-17 14:50:00,80.13,80.29,80.02,80.27,63311.0,76.6571,76.8102,76.5519,76.7911,63311.0
2018-05-17 15:00:00,80.27,80.45,80.27,80.45,57255.0,76.7911,76.9633,76.7911,76.9633,57255.0
2018-05-17 15:10:00,80.46,80.49,80.08,80.17,94665.0,76.9728,77.0015,76.6093,76.6954,94665.0
2018-05-17 15:20:00,80.13,80.35,80.09,80.11,48385.0,76.6571,76.8676,76.6189,76.638,48385.0
2018-05-17 15:30:00,80.09,80.19,80.01,80.07,35264.0,76.6189,76.7145,76.5423,76.5997,35264.0
2018-05-17 15:40:00,80.03,80.16,79.95,80.16,34494.0,76.5615,76.6858,76.4849,76.6858,34494.0
2018-05-17 15:50:00,80.18,80.2,79.95,79.96,40343.0,76.705,76.7241,76.4849,76.4945,40343.0
2018-05-18 09:30:00,80.34,80.55,80.17,80.41,123642.0,76.858,77.0589,76.6954,76.925,123642.0
2018-05-18 09:40:00,80.33,80.71,80.3,80.64,116702.0,76.8485,77.212,76.8198,77.145,116702.0
2018-05-18 09:50:00,80.64,80.64,80.35,80.45,51927.0,77.145,77.145,76.8676,76.9633,51927.0
2018-05-18 10:00:00,80.46,80.52,80.15,80.19,67397.0,76.9728,77.0302,76.6763,76.7145,67397.0
2018-05-18 10:10:00,80.2,80.44,80.07,80.42,69019.0,76.7241,76.9537,76.5997,76.9346,69019.0
2018-05-18 10:20:00,80.38,80.6,80.38,80.41,83918.0,76.8963,77.1068,76.8963,76.925,83918.0
2018-05-18 10:30:00,80.37,80.37,79.8,79.93,97038.0,76.8867,76.8867,76.3414,76.4658,97038.0
2018-05-18 10:40:00,79.94,80.35,79.77,80.23,91653.0,76.4754,76.8676,76.3127,76.7528,91653.0
2018-05-18 10:50:00,80.2,80.34,80.12,80.17,20353.0,76.7241,76.858,76.6476,76.6954,20353.0
2018-05-18 11:00:00,80.29,80.53,80.29,80.44,76230.0,76.8102,77.0398,76.8102,76.9537,76230.0
2018-05-18 11:10:00,80.39,80.54,80.33,80.41,27671.0,76.9059,77.0494,76.8485,76.925,27671.0
2018-05-18 11:20:00,80.42,80.5,80.17,80.2,33219.0,76.9346,77.0111,76.6954,76.7241,33219.0
2018-05-18 11:30:00,80.26,80.38,80.23,80.29,32375.0,76.7815,76.8963,76.7528,76.8102,32375.0
2018-05-18 11:40:00,80.31,80.6,80.31,80.56,60800.0,76.8293,77.1068,76.8293,77.0685,60800.0
2018-05-18 11:50:00,80.5,80.64,80.46,80.57,17571.0,77.0111,77.145,76.9728,77.0781,17571.0
2018-05-18 12:00:00,80.57,80.57,80.35,80.39,18362.0,77.0781,77.0781,76.8676,76.9059,18362.0
2018-05-18 12:10:00,80.34,80.61,80.32,80.56,32167.0,76.858,77.1163,76.8389,77.0685,32167.0
2018-05-18 12:20:00,80.6,80.64,80.45,80.5,26788.0,77.1068,77.145,76.9633,77.0111,26788.0
2018-05-18 12:30:00,80.5,80.54,80.3,80.39,14115.0,77.0111,77.0494,76.8198,76.9059,14115.0
2018-05-18 12:40:00,80.39,80.5,80.36,80.5,14340.0,76.9059,77.0111,76.8772,77.0111,14340.0
2018-05-18 12:50:00,80.46,80.57,80.41,80.57,19010.0,76.9728,77.0781,76.925,77.0781,19010.0
2018-05-18 13:00:00,80.59,80.68,80.47,80.65,23836.0,77.0972,77.1833,76.9824,77.1546,23836.0
2018-05-18 13:10:00,80.65,80.84,80.57,80.77,82192.0,77.1546,77.3364,77.0781,77.2694,82192.0
2018-05-18 13:20:00,80.78,80.9,80.7,80.86,35686.0,77.279,77.3938,77.2024,77.3555,35686.0
2018-05-18 13:30:00,80.83,80.83,80.53,80.71,29797.0,77.3268,77.3268,77.0398,77.212,29797.0
2018-05-18 13:40:00,80.62,80.7,80.53,80.63,9269.0,77.1259,77.2024,77.0398,77.1355,9269.0
2018-05-18 13:50:00,80.6,80.6,80.49,80.51,15670.0,77.1068,77.1068,77.0015,77.0207,15670.0
2018-05-18 14:00:00,80.49,80.49,80.34,80.4,18196.0,77.0015,77.0015,76.858,76.9154,18196.0
2018-05-18 14:10:00,80.39,80.42,80.28,80.36,20731.0,76.9059,76.9346,76.8006,76.8772,20731.0
2018-05-18 14:20:00,80.36,80.45,80.34,80.44,19096.0,76.8772,76.9633,76.858,76.9537,19096.0
2018-05-18 14:30:00,80.42,80.55,80.36,80.51,32114.0,76.9346,77.0589,76.8772,77.0207,32114.0
2018-05-18 14:40:00,80.56,80.58,80.43,80.43,4833.0,77.0685,77.0876,76.9441,76.9441,4833.0
2018-05-18 14:50:00,80.44,80.56,80.44,80.56,30461.0,76.9537,77.0685,76.9537,77.0685,30461.0
2018-05-18 15:00:00,80.57,80.57,80.43,80.47,9834.0,77.0781,77.0781,76.9441,76.9824,9834.0
2018-05-18 15:10:00,80.4,80.48,80.37,80.37,16049.0,76.9154,76.992,76.8867,76.8867,16049.0
2018-05-18 15:20:00,80.39,80.45,80.37,80.38,5181.0,76.9059,76.9633,76.8867,76.8963,5181.0
2018-05-18 15:30:00,80.42,80.54,80.39,80.51,25286.0,76.9346,77.0494,76.9059,77.0207,25286.0
2018-05-18 15:40:00,80.5,80.58,80.47,80.52,30949.0,77.0111,77.0876,76.9824,77.0302,30949.0
2018-05-18 15:50:00,80.48,80.52,80.2,80.22,78133.0,76.992,77.0302,76.7241,76.7432,78133.0
2018-05-21 09:30:00,81.0,81.96,81.0,81.74,315384.0,77.4894,78.4078,77.4894,78.1974,315384.0
2018-05-21 09:40:00,81.77,82.05,81.68,81.68,89443.0,78.2261,78.4939,78.14,78.14,89443.0
2018-05-21 09:50:00,81.69,81.71,81.22,81.22,101558.0,78.1495,78.1687,77.6999,77.6999,101558.0
2018-05-21 10:00:00,81.24,81.4,81.07,81.3,82132.0,77.719,77.8721,77.5564,77.7764,82132.0
2018-05-21 10:10:00,81.27,81.76,81.27,81.71,83713.0,77.7477,78.2165,77.7477,78.1687,83713.0
2018-05-21 10:20:00,81.74,81.79,81.42,81.71,47432.0,78.1974,78.2452,77.8912,78.1687,47432.0
2018-05-21 10:30:00,81.79,82.02,81.73,81.9,90424.0,78.2452,78.4652,78.1878,78.3504,90424.0
2018-05-21 10:40:00,81.84,82.17,81.83,82.01,41842.0,78.293,78.6087,78.2835,78.4557,41842.0
2018-05-21 10:50:00,82.02,82.16,81.87,82.16,42140.0,78.4652,78.5992,78.3217,78.5992,42140.0
2018-05-21 11:00:00,82.15,82.23,81.81,81.86,36486.0,78.5896,78.6661,78.2643,78.3122,36486.0
2018-05-21 11:10:00,81.88,81.99,81.74,81.81,35466.0,78.3313,78.4365,78.1974,78.2643,35466.0
2018-05-21 11:20:00,81.75,81.93,81.16,81.36,87032.0,78.2069,78.3791,77.6425,77.8338,87032.0
2018-05-21 11:30:00,81.42,81.57,81.16,81.57,83440.0,77.8912,78.0347,77.6425,78.0347,83440.0
2018-05-21 11:40:00,81.55,81.91,81.54,81.87,46642.0,78.0156,78.36,78.006,78.3217,46642.0
2018-05-21 11:50:00,81.83,81.95,81.75,81.95,27380.0,78.2835,78.3983,78.2069,78.3983,27380.0
2018-05-21 12:00:00,81.96,81.99,81.8,81.89,35640.0,78.4078,78.4365,78.2548,78.3409,35640.0
2018-05-21 12:10:00,81.9,82.27,81.9,81.97,93911.0,78.3504,78.7044,78.3504,78.4174,93911.0
2018-05-21 12:20:00,82.0,82.02,81.77,81.77,40682.0,78.4461,78.4652,78.2261,78.2261,40682.0
2018-05-21 12:30:00,81.81,81.88,81.73,81.81,28073.0,78.2643,78.3313,78.1878,78.2643,28073.0
2018-05-21 12:40:00,81.77,81.85,81.6,81.6,59450.0,78.2261,78.3026,78.0634,78.0634,59450.0
2018-05-21 12:50:00,81.63,81.78,81.63,81.66,13085.0,78.0921,78.2356,78.0921,78.1208,13085.0
2018-05-21 13:00:00,81.76,81.83,81.6,81.81,14678.0,78.2165,78.2835,78.0634,78.2643,14678.0
2018-05-21 13:10:00,81.81,81.92,81.7,81.81,47701.0,78.2643,78.3696,78.1591,78.2643,47701.0
2018-05-21 13:20:00,81.79,81.79,81.57,81.61,7080.0,78.2452,78.2452,78.0347,78.073,7080.0
2018-05-21 13:30:00,81.63,81.77,81.59,81.73,18431.0,78.0921,78.2261,78.0539,78.1878,18431.0
2018-05-21 13:40:00,81.78,81.91,81.76,81.83,14157.0,78.2356,78.36,78.2165,78.2835,14157.0
2018-05-21 13:50:00,81.82,81.82,81.65,81.75,13816.0,78.2739,78.2739,78.1113,78.2069,13816.0
2018-05-21 14:00:00,81.79,81.88,81.67,81.84,46211.0,78.2452,78.3313,78.1304,78.293,46211.0
2018-05-21 14:10:00,81.84,81.87,81.62,81.68,35866.0,78.293,78.3217,78.0826,78.14,35866.0
2018-05-21 14:20:00,81.65,81.71,81.58,81.58,7609.0,78.1113,78.1687,78.0443,78.0443,7609.0
2018-05-21 14:30:00,81.54,81.54,81.31,81.54,45145.0,78.006,78.006,77.786,78.006,45145.0
2018-05-21 14:40:00,81.52,81.73,81.43,81.73,42855.0,77.9869,78.1878,77.9008,78.1878,42855.0
2018-05-21 14:50:00,81.71,81.81,81.67,81.67,23678.0,78.1687,78.2643,78.1304,78.1304,23678.0
2018-05-21 15:00:00,81.67,81.72,81.59,81.65,28157.0,78.1304,78.1782,78.0539,78.1113,28157.0
2018-05-21 15:10:00,81.61,81.79,81.61,81.66,32610.0,78.073,78.2452,78.073,78.1208,32610.0
2018-05-21 15:20:00,81.66,81.74,81.53,81.56,14789.0,78.1208,78.1974,77.9965,78.0252,14789.0
2018-05-21 15:30:00,81.62,81.63,81.5,81.58,17475.0,78.0826,78.0921,77.9678,78.0443,17475.0
2018-05-21 15:40:00,81.6,81.62,81.44,81.56,18587.0,78.0634,78.0826,77.9104,78.0252,18587.0
2018-05-21 15:50:00,81.57,81.97,81.57,81.86,138284.0,78.0347,78.4174,78.0347,78.3122,138284.0
2018-05-22 09:30:00,82.36,82.43,82.02,82.16,154684.0,78.7905,78.8575,78.4652,78.5992,154684.0
2018-05-22 09:40:00,82.1,82.15,81.83,82.13,152614.0,78.5418,78.5896,78.2835,78.5705,152614.0
2018-05-22 09:50:00,82.15,82.16,81.74,81.91,88315.0,78.5896,78.5992,78.1974,78.36,88315.0
2018-05-22 10:00:00,81.83,82.21,81.81,82.17,45086.0,78.2835,78.647,78.2643,78.6087,45086.0
2018-05-22 10:10:00,82.21,82.38,81.53,81.55,102701.0,78.647,78.8096,77.9965,78.0156,102701.0
2018-05-22 10:20:00,81.59,81.7,81.26,81.39,100032.0,78.0539,78.1591,77.7382,77.8625,100032.0
2018-05-22 10:30:00,81.33,81.75,81.3,81.67,85648.0,77.8051,78.2069,77.7764,78.1304,85648.0
2018-05-22 10:40:00,81.7,81.8,81.54,81.75,45649.0,78.1591,78.2548,78.006,78.2069,45649.0
2018-05-22 10:50:00,81.8,81.91,81.62,81.64,40384.0,78.2548,78.36,78.0826,78.1017,40384.0
2018-05-22 11:00:00,81.65,82.1,81.64,81.89,44390.0,78.1113,78.5418,78.1017,78.3409,44390.0
2018-05-22 11:10:00,81.86,82.01,81.85,82.0,36604.0,78.3122,78.4557,78.3026,78.4461,36604.0
2018-05-22 11:20:00,82.0,82.18,81.92,82.14,37415.0,78.4461,78.6183,78.3696,78.58,37415.0
2018-05-22 11:30:00,82.07,82.22,82.01,82.11,20151.0,78.5131,78.6566,78.4557,78.5513,20151.0
2018-05-22 11:40:00,82.1,82.11,81.92,81.96,49996.0,78.5418,78.5513,78.3696,78.4078,49996.0
2018-05-22 11:50:00,81.98,82.07,81.97,82.01,15189.0,78.427,78.5131,78.4174,78.4557,15189.0
2018-05-22 12:00:00,82.04,82.07,81.96,81.97,9350.0,78.4844,78.5131,78.4078,78.4174,9350.0
2018-05-22 12:10:00,81.96,82.05,81.92,82.02,17522.0,78.4078,78.4939,78.3696,78.4652,17522.0
2018-05-22 12:20:00,82.04,82.04,81.65,81.69,33019.0,78.4844,78.4844,78.1113,78.1495,33019.0
2018-05-22 12:30:00,81.71,81.75,81.42,81.48,39691.0,78.1687,78.2069,77.8912,77.9486,39691.0
2018-05-22 12:40:00,81.47,81.58,81.46,81.49,35565.0,77.9391,78.0443,77.9295,77.9582,35565.0
2018-05-22 12:50:00,81.52,81.64,81.4,81.59,19317.0,77.9869,78.1017,77.8721,78.0539,19317.0
2018-05-22 13:00:00,81.48,81.58,81.45,81.5,28517.0,77.9486,78.0443,77.9199,77.9678,28517.0
2018-05-22 13:10:00,81.51,81.66,81.51,81.57,13222.0,77.9773,78.1208,77.9773,78.0347,13222.0
2018-05-22 13:20:00,81.55,81.58,81.35,81.57,20907.0,78.0156,78.0443,77.8243,78.0347,20907.0
2018-05-22 13:30:00,81.56,81.62,81.38,81.38,27928.0,78.0252,78.0826,77.853,77.853,27928.0
2018-05-22 13:40:00,81.38,81.46,81.26,81.42,32960.0,77.853,77.9295,77.7382,77.8912,32960.0
2018-05-22 13:50:00,81.41,81.51,81.35,81.36,13534.0,77.8817,77.9773,77.8243,77.8338,13534.0
2018-05-22 14:00:00,81.36,81.52,81.34,81.4,18998.0,77.8338,77.9869,77.8147,77.8721,18998.0
2018-05-22 14:10:00,81.43,81.55,81.38,81.51,6614.0,77.9008,78.0156,77.853,77.9773,6614.0
2018-05-22 14:20:00,81.51,81.54,81.36,81.51,23570.0,77.9773,78.006,77.8338,77.9773,23570.0
2018-05-22 14:30:00,81.45,81.45,81.21,81.21,32657.0,77.9199,77.9199,77.6903,77.6903,32657.0
2018-05-22 14:40:00,81.21,81.22,81.04,81.11,37600.0,77.6903,77.6999,77.5277,77.5947,37600.0
2018-05-22 14:50:00,81.1,81.11,80.65,80.65,115796.0,77.5851,77.5947,77.1546,77.1546,115796.0
2018-05-22 15:00:00,80.62,80.77,80.37,80.41,67953.0,77.1259,77.2694,76.8867,76.925,67953.0
2018-05-22 15:10:00,80.41,80.64,80.25,80.57,108119.0,76.925,77.145,76.7719,77.0781,108119.0
2018-05-22 15:20:00,80.57,80.69,80.48,80.57,36925.0,77.0781,77.1929,76.992,77.0781,36925.0
2018-05-22 15:30:00,80.59,80.59,80.34,80.44,45271.0,77.0972,77.0972,76.858,76.9537,45271.0
2018-05-22 15:40:00,80.36,80.48,80.19,80.21,70877.0,76.8772,76.992,76.7145,76.7337,70877.0
2018-05-22 15:50:00,80.19,80.21,79.92,80.09,101035.0,76.7145,76.7337,76.4562,76.6189,101035.0
2018-05-23 09:30:00,79.48,79.86,79.2,79.84,196381.0,76.0353,76.3988,75.7674,76.3797,196381.0
2018-05-23 09:40:00,79.84,80.1,79.48,79.51,77629.0,76.3797,76.6284,76.0353,76.064,77629.0
2018-05-23 09:50:00,79.52,80.13,79.52,80.0,106068.0,76.0736,76.6571,76.0736,76.5328,106068.0
2018-05-23 10:00:00,79.95,80.4,79.81,80.38,124717.0,76.4849,76.9154,76.351,76.8963,124717.0
2018-05-23 10:10:00,80.35,80.65,80.27,80.42,112046.0,76.8676,77.1546,76.7911,76.9346,112046.0
2018-05-23 10:20:00,80.42,80.73,80.38,80.58,99291.0,76.9346,77.2311,76.8963,77.0876,99291.0
2018-05-23 10:30:00,80.51,80.51,80.18,80.28,73162.0,77.0207,77.0207,76.705,76.8006,73162.0
2018-05-23 10:40:00,80.2,80.2,79.93,79.93,25932.0,76.7241,76.7241,76.4658,76.4658,25932.0
2018-05-23 10:50:00,79.93,79.94,79.66,79.87,51251.0,76.4658,76.4754,76.2075,76.4084,51251.0
2018-05-23 11:00:00,79.81,80.13,79.81,80.0,36821.0,76.351,76.6571,76.351,76.5328,36821.0
2018-05-23 11:10:00,79.9,80.23,79.78,80.14,38018.0,76.4371,76.7528,76.3223,76.6667,38018.0
2018-05-23 11:20:00,80.08,80.4,80.01,80.19,31807.0,76.6093,76.9154,76.5423,76.7145,31807.0
2018-05-23 11:30:00,80.28,80.4,80.21,80.26,19191.0,76.8006,76.9154,76.7337,76.7815,19191.0
2018-05-23 11:40:00,80.24,80.7,80.24,80.69,24897.0,76.7624,77.2024,76.7624,77.1929,24897.0
2018-05-23 11:50:00,80.7,80.85,80.22,80.22,76845.0,77.2024,77.3459,76.7432,76.7432,76845.0
2018-05-23 12:00:00,80.23,80.4,80.18,80.27,42783.0,76.7528,76.9154,76.705,76.7911,42783.0
2018-05-23 12:10:00,80.32,80.43,80.06,80.14,39151.0,76.8389,76.9441,76.5902,76.6667,39151.0
2018-05-23 12:20:00,80.14,80.14,79.87,79.92,28117.0,76.6667,76.6667,76.4084,76.4562,28117.0
2018-05-23 12:30:00,79.97,79.98,79.77,79.87,12138.0,76.5041,76.5136,76.3127,76.4084,12138.0
2018-05-23 12:40:00,79.88,80.03,79.87,80.03,33762.0,76.418,76.5615,76.4084,76.5615,33762.0
2018-05-23 12:50:00,80.04,80.1,79.85,79.93,17994.0,76.571,76.6284,76.3893,76.4658,17994.0
2018-05-23 13:00:00,79.93,79.93,79.43,79.5,36257.0,76.4658,76.4658,75.9875,76.0544,36257.0
2018-05-23 13:10:00,79.4,79.55,79.39,79.45,19359.0,75.9588,76.1023,75.9492,76.0066,19359.0
2018-05-23 13:20:00,79.45,79.62,79.45,79.6,26330.0,76.0066,76.1692,76.0066,76.1501,26330.0
2018-05-23 13:30:00,79.56,79.63,79.54,79.62,10447.0,76.1118,76.1788,76.0927,76.1692,10447.0
2018-05-23 13:40:00,79.61,79.8,79.61,79.75,32863.0,76.1597,76.3414,76.1597,76.2936,32863.0
2018-05-23 13:50:00,79.7,79.89,79.7,79.8,20915.0,76.2458,76.4275,76.2458,76.3414,20915.0
2018-05-23 14:00:00,79.82,80.32,79.71,80.32,88399.0,76.3606,76.8389,76.2553,76.8389,88399.0
2018-05-23 14:10:00,80.33,80.48,80.18,80.21,53117.0,76.8485,76.992,76.705,76.7337,53117.0
2018-05-23 14:20:00,80.2,80.26,79.95,79.97,41716.0,76.7241,76.7815,76.4849,76.5041,41716.0
2018-05-23 14:30:00,79.91,79.93,79.66,79.66,46510.0,76.4467,76.4658,76.2075,76.2075,46510.0
2018-05-23 14:40:00,79.7,79.84,79.67,79.74,19063.0,76.2458,76.3797,76.2171,76.284,19063.0
2018-05-23 14:50:00,79.8,80.22,79.77,80.15,44222.0,76.3414,76.7432,76.3127,76.6763,44222.0
2018-05-23 15:00:00,80.15,80.39,80.11,80.18,35267.0,76.6763,76.9059,76.638,76.705,35267.0
2018-05-23 15:10:00,80.13,80.15,80.01,80.03,20925.0,76.6571,76.6763,76.5423,76.5615,20925.0
2018-05-23 15:20:00,80.04,80.12,79.89,80.09,20231.0,76.571,76.6476,76.4275,76.6189,20231.0
2018-05-23 15:30:00,80.08,80.15,79.95,79.95,20556.0,76.6093,76.6763,76.4849,76.4849,20556.0
2018-05-23 15:40:00,79.97,80.13,79.95,80.07,26938.0,76.5041,76.6571,76.4849,76.5997,26938.0
2018-05-23 15:50:00,80.08,80.45,80.08,80.45,123649.0,76.6093,76.9633,76.6093,76.9633,123649.0
2018-05-24 09:30:00,80.31,80.33,79.87,80.18,95932.0,76.8293,76.8485,76.4084,76.705,95932.0
2018-05-24 09:40:00,80.18,80.21,79.35,79.38,197355.0,76.705,76.7337,75.9109,75.9396,197355.0
2018-05-24 09:50:00,79.39,79.46,78.84,79.43,154931.0,75.9492,76.0162,75.4231,75.9875,154931.0
2018-05-24 10:00:00,79.26,79.83,79.15,79.71,50332.0,75.8248,76.3701,75.7196,76.2553,50332.0
2018-05-24 10:10:00,79.79,79.99,79.5,79.51,74376.0,76.3319,76.5232,76.0544,76.064,74376.0
2018-05-24 10:20:00,79.62,79.68,79.0,79.08,81423.0,76.1692,76.2266,75.5761,75.6527,81423.0
2018-05-24 10:30:00,79.0,79.34,78.74,79.28,111535.0,75.5761,75.9014,75.3274,75.844,111535.0
2018-05-24 10:40:00,79.3,79.43,78.71,79.02,58372.0,75.8631,75.9875,75.2987,75.5953,58372.0
2018-05-24 10:50:00,78.99,79.15,78.43,78.72,103204.0,75.5666,75.7196,75.0308,75.3083,103204.0
2018-05-24 11:00:00,78.75,79.55,78.63,79.4,89906.0,75.337,76.1023,75.2222,75.9588,89906.0
2018-05-24 11:10:00,79.39,79.71,79.2,79.66,50398.0,75.9492,76.2553,75.7674,76.2075,50398.0
2018-05-24 11:20:00,79.64,79.8,79.53,79.8,67737.0,76.1884,76.3414,76.0831,76.3414,67737.0
2018-05-24 11:30:00,79.8,80.26,79.79,80.1,108430.0,76.3414,76.7815,76.3319,76.6284,108430.0
2018-05-24 11:40:00,80.12,80.42,80.05,80.29,80067.0,76.6476,76.9346,76.5806,76.8102,80067.0
2018-05-24 11:50:00,80.29,80.59,80.13,80.58,54545.0,76.8102,77.0972,76.6571,77.0876,54545.0
2018-05-24 12:00:00,80.53,80.69,80.3,80.3,41536.0,77.0398,77.1929,76.8198,76.8198,41536.0
2018-05-24 12:10:00,80.37,80.47,80.3,80.31,25947.0,76.8867,76.9824,76.8198,76.8293,25947.0
2018-05-24 12:20:00,80.34,80.47,80.25,80.27,14656.0,76.858,76.9824,76.7719,76.7911,14656.0
2018-05-24 12:30:00,80.35,80.37,80.01,80.13,35366.0,76.8676,76.8867,76.5423,76.6571,35366.0
2018-05-24 12:40:00,80.11,80.3,80.01,80.28,25189.0,76.638,76.8198,76.5423,76.8006,25189.0
2018-05-24 12:50:00,80.29,80.48,80.16,80.41,9913.0,76.8102,76.992,76.6858,76.925,9913.0
2018-05-24 13:00:00,80.47,80.83,80.45,80.83,65779.0,76.9824,77.3268,76.9633,77.3268,65779.0
2018-05-24 13:10:00,80.82,80.94,80.71,80.84,32821.0,77.3172,77.432,77.212,77.3364,32821.0
2018-05-24 13:20:00,80.85,80.87,80.66,80.73,36382.0,77.3459,77.3651,77.1642,77.2311,36382.0
2018-05-24 13:30:00,80.7,80.8,80.6,80.6,9762.0,77.2024,77.2981,77.1068,77.1068,9762.0
2018-05-24 13:40:00,80.62,80.75,80.55,80.75,8855.0,77.1259,77.2503,77.0589,77.2503,8855.0
2018-05-24 13:50:00,80.74,80.74,80.44,80.55,18313.0,77.2407,77.2407,76.9537,77.0589,18313.0
2018-05-24 14:00:00,80.54,80.54,80.37,80.49,28488.0,77.0494,77.0494,76.8867,77.0015,28488.0
2018-05-24 14:10:00,80.48,80.6,80.44,80.57,29335.0,76.992,77.1068,76.9537,77.0781,29335.0
2018-05-24 14:20:00,80.57,80.72,80.55,80.72,52352.0,77.0781,77.2216,77.0589,77.2216,52352.0
2018-05-24 14:30:00,80.64,80.66,80.52,80.52,21119.0,77.145,77.1642,77.0302,77.0302,21119.0
2018-05-24 14:40:00,80.52,80.53,80.4,80.42,35363.0,77.0302,77.0398,76.9154,76.9346,35363.0
2018-05-24 14:50:00,80.4,80.41,80.3,80.37,20631.0,76.9154,76.925,76.8198,76.8867,20631.0
2018-05-24 15:00:00,80.34,80.49,80.21,80.48,21186.0,76.858,77.0015,76.7337,76.992,21186.0
2018-05-24 15:10:00,80.48,80.53,80.37,80.49,26395.0,76.992,77.0398,76.8867,77.0015,26395.0
2018-05-24 15:20:00,80.52,80.62,80.44,80.46,34809.0,77.0302,77.1259,76.9537,76.9728,34809.0
2018-05-24 15:30:00,80.48,80.58,80.41,80.44,26948.0,76.992,77.0876,76.925,76.9537,26948.0
2018-05-24 15:40:00,80.41,80.49,80.3,80.45,53770.0,76.925,77.0015,76.8198,76.9633,53770.0
2018-05-24 15:50:00,80.46,80.53,80.29,80.49,84629.0,76.9728,77.0398,76.8102,77.0015,84629.0
2018-05-25 09:30:00,80.07,80.51,79.78,80.04,228632.0,76.5997,77.0207,76.3223,76.571,228632.0
2018-05-25 09:40:00,80.09,80.15,79.63,80.08,67487.0,76.6189,76.6763,76.1788,76.6093,67487.0
2018-05-25 09:50:00,80.0,80.26,79.84,80.2,48663.0,76.5328,76.7815,76.3797,76.7241,48663.0
2018-05-25 10:00:00,80.19,80.34,80.03,80.28,86087.0,76.7145,76.858,76.5615,76.8006,86087.0
2018-05-25 10:10:00,80.28,80.51,80.22,80.45,70680.0,76.8006,77.0207,76.7432,76.9633,70680.0
2018-05-25 10:20:00,80.31,80.35,80.18,80.25,55914.0,76.8293,76.8676,76.705,76.7719,55914.0
2018-05-25 10:30:00,80.34,80.38,80.02,80.07,45220.0,76.858,76.8963,76.5519,76.5997,45220.0
2018-05-25 10:40:00,80.1,80.1,79.78,79.8,37539.0,76.6284,76.6284,76.3223,76.3414,37539.0
2018-05-25 10:50:00,79.88,80.05,79.85,80.01,25448.0,76.418,76.5806,76.3893,76.5423,25448.0
2018-05-25 11:00:00,79.99,80.26,79.96,80.25,48082.0,76.5232,76.7815,76.4945,76.7719,48082.0
2018-05-25 11:10:00,80.27,80.36,80.17,80.32,64722.0,76.7911,76.8772,76.6954,76.8389,64722.0
2018-05-25 11:20:00,80.3,80.33,80.25,80.3,18007.0,76.8198,76.8485,76.7719,76.8198,18007.0
2018-05-25 11:30:00,80.35,80.61,80.35,80.6,72449.0,76.8676,77.1163,76.8676,77.1068,72449.0
2018-05-25 11:40:00,80.62,80.62,80.46,80.53,30473.0,77.1259,77.1259,76.9728,77.0398,30473.0
2018-05-25 11:50:00,80.51,80.55,80.41,80.41,13056.0,77.0207,77.0589,76.925,76.925,13056.0
2018-05-25 12:00:00,80.4,80.45,80.25,80.31,46642.0,76.9154,76.9633,76.7719,76.8293,46642.0
2018-05-25 12:10:00,80.26,80.31,80.16,80.16,16373.0,76.7815,76.8293,76.6858,76.6858,16373.0
2018-05-25 12:20:00,80.14,80.34,80.1,80.29,29161.0,76.6667,76.858,76.6284,76.8102,29161.0
2018-05-25 12:30:00,80.25,80.29,80.21,80.27,11387.0,76.7719,76.8102,76.7337,76.7911,11387.0
2018-05-25 12:40:00,80.33,80.44,80.3,80.31,21552.0,76.8485,76.9537,76.8198,76.8293,21552.0
2018-05-25 12:50:00,80.29,80.35,80.24,80.24,7100.0,76.8102,76.8676,76.7624,76.7624,7100.0
2018-05-25 13:00:00,80.21,80.26,80.2,80.21,9020.0,76.7337,76.7815,76.7241,76.7337,9020.0
2018-05-25 13:10:00,80.2,80.21,80.04,80.06,36142.0,76.7241,76.7337,76.571,76.5902,36142.0
2018-05-25 13:20:00,80.03,80.05,79.93,80.02,19363.0,76.5615,76.5806,76.4658,76.5519,19363.0
2018-05-25 13:30:00,79.99,80.0,79.86,79.96,40479.0,76.5232,76.5328,76.3988,76.4945,40479.0
2018-05-25 13:40:00,79.98,79.98,79.84,79.87,16322.0,76.5136,76.5136,76.3797,76.4084,16322.0
2018-05-25 13:50:00,79.9,79.94,79.8,79.87,46500.0,76.4371,76.4754,76.3414,76.4084,46500.0
2018-05-25 14:00:00,79.85,79.98,79.75,79.94,44101.0,76.3893,76.5136,76.2936,76.4754,44101.0
2018-05-25 14:10:00,79.87,79.94,79.87,79.94,2972.0,76.4084,76.4754,76.4084,76.4754,2972.0
2018-05-25 14:20:00,79.99,80.05,79.9,80.03,12024.0,76.5232,76.5806,76.4371,76.5615,12024.0
2018-05-25 14:30:00,80.06,80.06,79.88,79.91,12971.0,76.5902,76.5902,76.418,76.4467,12971.0
2018-05-25 14:40:00,79.84,79.85,79.61,79.63,18666.0,76.3797,76.3893,76.1597,76.1788,18666.0
2018-05-25 14:50:00,79.63,79.79,79.62,79.73,12354.0,76.1788,76.3319,76.1692,76.2745,12354.0
2018-05-25 15:00:00,79.67,79.77,79.64,79.76,4555.0,76.2171,76.3127,76.1884,76.3032,4555.0
2018-05-25 15:10:00,79.73,80.13,79.73,80.06,50158.0,76.2745,76.6571,76.2745,76.5902,50158.0
2018-05-25 15:20:00,80.07,80.2,79.97,80.2,53983.0,76.5997,76.7241,76.5041,76.7241,53983.0
2018-05-25 15:30:00,80.17,80.2,80.08,80.12,17590.0,76.6954,76.7241,76.6093,76.6476,17590.0
2018-05-25 15:40:00,80.09,80.17,80.0,80.16,19599.0,76.6189,76.6954,76.5328,76.6858,19599.0
2018-05-25 15:50:00,80.18,80.33,80.02,80.03,159398.0,76.705,76.8485,76.5519,76.5615,159398.0
2018-05-29 09:30:00,78.68,79.64,78.68,79.2,192944.0,75.27,76.1884,75.27,75.7674,192944.0
2018-05-29 09:40:00,79.26,79.47,79.02,79.29,75002.0,75.8248,76.0257,75.5953,75.8535,75002.0
2018-05-29 09:50:00,79.35,80.2,79.35,80.01,103111.0,75.9109,76.7241,75.9109,76.5423,103111.0
2018-05-29 10:00:00,80.12,80.47,80.04,80.36,73628.0,76.6476,76.9824,76.571,76.8772,73628.0
2018-05-29 10:10:00,80.38,80.39,80.16,80.16,40244.0,76.8963,76.9059,76.6858,76.6858,40244.0
2018-05-29 10:20:00,80.2,80.69,80.2,80.62,66891.0,76.7241,77.1929,76.7241,77.1259,66891.0
2018-05-29 10:30:00,80.58,80.61,79.97,80.23,65093.0,77.0876,77.1163,76.5041,76.7528,65093.0
2018-05-29 10:40:00,80.18,80.26,79.95,80.01,29141.0,76.705,76.7815,76.4849,76.5423,29141.0
2018-05-29 10:50:00,80.15,80.29,80.1,80.15,28753.0,76.6763,76.8102,76.6284,76.6763,28753.0
2018-05-29 11:00:00,80.06,80.07,79.7,79.75,69136.0,76.5902,76.5997,76.2458,76.2936,69136.0
2018-05-29 11:10:00,79.82,80.48,79.78,80.24,54973.0,76.3606,76.992,76.3223,76.7624,54973.0
2018-05-29 11:20:00,80.24,80.48,80.11,80.23,54918.0,76.7624,76.992,76.638,76.7528,54918.0
2018-05-29 11:30:00,80.27,80.27,79.81,79.87,37633.0,76.7911,76.7911,76.351,76.4084,37633.0
2018-05-29 11:40:00,79.8,79.83,78.95,79.09,99073.0,76.3414,76.3701,75.5283,75.6622,99073.0
2018-05-29 11:50:00,79.02,79.1,78.82,78.95,25291.0,75.5953,75.6718,75.4039,75.5283,25291.0
2018-05-29 12:00:00,78.9,78.9,77.88,77.91,162947.0,75.4805,75.4805,74.5047,74.5334,162947.0
2018-05-29 12:10:00,77.93,78.15,77.62,78.1,100772.0,74.5525,74.763,74.2559,74.7151,100772.0
2018-05-29 12:20:00,78.06,78.64,78.05,78.42,52660.0,74.6769,75.2317,74.6673,75.0213,52660.0
2018-05-29 12:30:00,78.52,79.35,78.52,79.18,66400.0,75.1169,75.9109,75.1169,75.7483,66400.0
2018-05-29 12:40:00,79.2,79.46,79.17,79.35,43630.0,75.7674,76.0162,75.7387,75.9109,43630.0
2018-05-29 12:50:00,79.42,79.65,79.35,79.6,57416.0,75.9779,76.1979,75.9109,76.1501,57416.0
2018-05-29 13:00:00,79.56,79.56,79.17,79.3,56911.0,76.1118,76.1118,75.7387,75.8631,56911.0
2018-05-29 13:10:00,79.36,79.48,79.17,79.41,30900.0,75.9205,76.0353,75.7387,75.9683,30900.0
2018-05-29 13:20:00,79.37,79.54,79.2,79.29,18108.0,75.9301,76.0927,75.7674,75.8535,18108.0
2018-05-29 13:30:00,79.32,79.36,78.9,78.97,16141.0,75.8822,75.9205,75.4805,75.5474,16141.0
2018-05-29 13:40:00,78.97,79.3,78.95,79.26,28256.0,75.5474,75.8631,75.5283,75.8248,28256.0
2018-05-29 13:50:00,79.2,79.36,79.09,79.17,15262.0,75.7674,75.9205,75.6622,75.7387,15262.0
2018-05-29 14:00:00,79.1,79.1,78.72,78.96,27237.0,75.6718,75.6718,75.3083,75.5379,27237.0
2018-05-29 14:10:00,78.94,79.12,78.85,79.05,10333.0,75.5187,75.6909,75.4326,75.624,10333.0
2018-05-29 14:20:00,78.92,79.2,78.77,79.2,28473.0,75.4996,75.7674,75.3561,75.7674,28473.0
2018-05-29 14:30:00,79.16,79.45,79.07,79.18,38546.0,75.7292,76.0066,75.6431,75.7483,38546.0
2018-05-29 14:40:00,79.15,79.29,78.85,79.03,37768.0,75.7196,75.8535,75.4326,75.6048,37768.0
2018-05-29 14:50:00,79.0,79.0,78.64,78.72,31716.0,75.5761,75.5761,75.2317,75.3083,31716.0
2018-05-29 15:00:00,78.69,79.1,78.65,79.07,61689.0,75.2796,75.6718,75.2413,75.6431,61689.0
2018-05-29 15:10:00,79.09,79.11,78.84,78.84,16313.0,75.6622,75.6813,75.4231,75.4231,16313.0
2018-05-29 15:20:00,78.8,79.11,78.78,79.11,9897.0,75.3848,75.6813,75.3657,75.6813,9897.0
2018-05-29 15:30:00,79.15,79.87,79.08,79.77,84980.0,75.7196,76.4084,75.6527,76.3127,84980.0
2018-05-29 15:40:00,79.74,80.12,79.67,79.96,76030.0,76.284,76.6476,76.2171,76.4945,76030.0
2018-05-29 15:50:00,79.96,80.08,79.61,79.69,134400.0,76.4945,76.6093,76.1597,76.2362,134400.0
2018-05-30 09:30:00,80.93,82.1,80.9,82.03,325802.0,77.4225,78.5418,77.3938,78.4748,325802.0
2018-05-30 09:40:00,82.08,82.57,81.8,82.26,190745.0,78.5226,78.9914,78.2548,78.6948,190745.0
2018-05-30 09:50:00,82.22,82.66,82.14,82.56,151641.0,78.6566,79.0775,78.58,78.9818,151641.0
2018-05-30 10:00:00,82.61,82.8,82.43,82.55,113843.0,79.0297,79.2114,78.8575,78.9723,113843.0
2018-05-30 10:10:00,82.56,82.95,82.37,82.69,99261.0,78.9818,79.3549,78.8001,79.1062,99261.0
2018-05-30 10:20:00,82.72,82.93,82.44,82.93,44056.0,79.1349,79.3358,78.867,79.3358,44056.0
2018-05-30 10:30:00,82.95,83.18,82.93,83.01,89710.0,79.3549,79.575,79.3358,79.4123,89710.0
2018-05-30 10:40:00,83.0,83.49,82.88,83.3,72081.0,79.4028,79.8715,79.288,79.6898,72081.0
2018-05-30 10:50:00,83.33,83.36,83.19,83.33,25633.0,79.7185,79.7472,79.5845,79.7185,25633.0
2018-05-30 11:00:00,83.31,83.36,82.89,82.96,54187.0,79.6993,79.7472,79.2975,79.3645,54187.0
2018-05-30 11:10:00,82.98,83.17,82.88,82.9,21051.0,79.3836,79.5654,79.288,79.3071,21051.0
2018-05-30 11:20:00,82.9,83.22,82.89,83.08,24313.0,79.3071,79.6132,79.2975,79.4793,24313.0
2018-05-30 11:30:00,83.09,83.45,83.08,83.37,36254.0,79.4889,79.8333,79.4793,79.7567,36254.0
2018-05-30 11:40:00,83.34,83.34,82.94,83.06,28473.0,79.728,79.728,79.3454,79.4602,28473.0
2018-05-30 11:50:00,83.05,83.39,83.0,83.25,39733.0,79.4506,79.7759,79.4028,79.6419,39733.0
2018-05-30 12:00:00,83.35,83.62,83.35,83.42,68381.0,79.7376,79.9959,79.7376,79.8046,68381.0
2018-05-30 12:10:00,83.42,83.51,83.3,83.35,16587.0,79.8046,79.8907,79.6898,79.7376,16587.0
2018-05-30 12:20:00,83.39,83.49,83.25,83.34,16205.0,79.7759,79.8715,79.6419,79.728,16205.0
2018-05-30 12:30:00,83.33,83.45,83.12,83.28,28308.0,79.7185,79.8333,79.5176,79.6706,28308.0
2018-05-30 12:40:00,83.27,83.3,83.11,83.3,23933.0,79.6611,79.6898,79.508,79.6898,23933.0
2018-05-30 12:50:00,83.29,83.46,83.26,83.35,22408.0,79.6802,79.8428,79.6515,79.7376,22408.0
2018-05-30 13:00:00,83.41,83.53,83.15,83.48,20009.0,79.795,79.9098,79.5463,79.862,20009.0
2018-05-30 13:10:00,83.45,83.7,83.37,83.63,26592.0,79.8333,80.0724,79.7567,80.0055,26592.0
2018-05-30 13:20:00,83.62,83.67,83.39,83.47,19756.0,79.9959,80.0437,79.7759,79.8524,19756.0
2018-05-30 13:30:00,83.52,83.64,83.52,83.64,5077.0,79.9002,80.015,79.9002,80.015,5077.0
2018-05-30 13:40:00,83.63,83.68,83.48,83.68,8787.0,80.0055,80.0533,79.862,80.0533,8787.0
2018-05-30 13:50:00,83.7,83.7,83.49,83.49,9146.0,80.0724,80.0724,79.8715,79.8715,9146.0
2018-05-30 14:00:00,83.51,83.63,83.44,83.63,13345.0,79.8907,80.0055,79.8237,80.0055,13345.0
2018-05-30 14:10:00,83.64,83.68,83.53,83.63,10155.0,80.015,80.0533,79.9098,80.0055,10155.0
2018-05-30 14:20:00,83.64,83.65,83.48,83.58,9887.0,80.015,80.0246,79.862,79.9576,9887.0
2018-05-30 14:30:00,83.61,83.82,83.57,83.75,17502.0,79.9863,80.1872,79.9481,80.1203,17502.0
2018-05-30 14:40:00,83.74,83.78,83.57,83.63,19711.0,80.1107,80.149,79.9481,80.0055,19711.0
2018-05-30 14:50:00,83.68,83.79,83.58,83.68,7927.0,80.0533,80.1585,79.9576,80.0533,7927.0
2018-05-30 15:00:00,83.68,83.84,83.47,83.47,48347.0,80.0533,80.2064,79.8524,79.8524,48347.0
2018-05-30 15:10:00,83.48,83.63,83.42,83.59,19649.0,79.862,80.0055,79.8046,79.9672,19649.0
2018-05-30 15:20:00,83.55,83.56,83.38,83.41,13097.0,79.9289,79.9385,79.7663,79.795,13097.0
2018-05-30 15:30:00,83.35,83.35,83.14,83.18,63321.0,79.7376,79.7376,79.5367,79.575,63321.0
2018-05-30 15:40:00,83.18,83.25,83.02,83.08,28879.0,79.575,79.6419,79.4219,79.4793,28879.0
2018-05-30 15:50:00,83.07,83.4,82.97,83.34,167124.0,79.4697,79.7854,79.3741,79.728,167124.0
2018-05-31 09:30:00,83.46,83.87,83.11,83.68,160430.0,79.8428,80.2351,79.508,80.0533,160430.0
2018-05-31 09:40:00,83.73,83.77,83.3,83.3,108547.0,80.1011,80.1394,79.6898,79.6898,108547.0
2018-05-31 09:50:00,83.44,83.44,83.08,83.23,43765.0,79.8237,79.8237,79.4793,79.6228,43765.0
2018-05-31 10:00:00,83.29,83.65,83.02,83.13,73886.0,79.6802,80.0246,79.4219,79.5271,73886.0
2018-05-31 10:10:00,83.05,83.43,83.02,83.1,49176.0,79.4506,79.8141,79.4219,79.4984,49176.0
2018-05-31 10:20:00,83.1,83.22,82.93,83.03,61466.0,79.4984,79.6132,79.3358,79.4315,61466.0
2018-05-31 10:30:00,83.0,83.16,82.76,82.81,65288.0,79.4028,79.5558,79.1732,79.221,65288.0
2018-05-31 10:40:00,82.8,82.95,82.5,82.51,47696.0,79.2114,79.3549,78.9244,78.934,47696.0
2018-05-31 10:50:00,82.51,82.87,82.45,82.76,33881.0,78.934,79.2784,78.8766,79.1732,33881.0
2018-05-31 11:00:00,82.79,83.1,82.78,82.97,33665.0,79.2019,79.4984,79.1923,79.3741,33665.0
2018-05-31 11:10:00,82.96,82.97,82.46,82.46,35631.0,79.3645,79.3741,78.8862,78.8862,35631.0
2018-05-31 11:20:00,82.65,82.95,82.45,82.95,44776.0,79.0679,79.3549,78.8766,79.3549,44776.0
2018-05-31 11:30:00,82.91,83.17,82.74,83.06,41764.0,79.3167,79.5654,79.154,79.4602,41764.0
2018-05-31 11:40:00,83.13,83.36,82.58,82.61,71589.0,79.5271,79.7472,79.001,79.0297,71589.0
2018-05-31 11:50:00,82.55,82.64,82.46,82.51,49494.0,78.9723,79.0584,78.8862,78.934,49494.0
2018-05-31 12:00:00,82.51,82.52,82.1,82.11,57930.0,78.934,78.9436,78.5418,78.5513,57930.0
2018-05-31 12:10:00,82.16,82.31,82.08,82.28,23281.0,78.5992,78.7427,78.5226,78.714,23281.0
2018-05-31 12:20:00,82.28,82.32,81.86,81.93,51235.0,78.714,78.7522,78.3122,78.3791,51235.0
2018-05-31 12:30:00,81.9,81.92,81.3,81.62,102942.0,78.3504,78.3696,77.7764,78.0826,102942.0
2018-05-31 12:40:00,81.6,81.89,81.57,81.89,27599.0,78.0634,78.3409,78.0347,78.3409,27599.0
2018-05-31 12:50:00,81.9,81.9,81.74,81.89,33736.0,78.3504,78.3504,78.1974,78.3409,33736.0
2018-05-31 13:00:00,81.94,81.98,81.71,81.83,15980.0,78.3887,78.427,78.1687,78.2835,15980.0
2018-05-31 13:10:00,81.74,81.75,81.49,81.73,38548.0,78.1974,78.2069,77.9582,78.1878,38548.0
2018-05-31 13:20:00,81.69,81.87,81.63,81.75,19723.0,78.1495,78.3217,78.0921,78.2069,19723.0
2018-05-31 13:30:00,81.8,81.85,81.4,81.75,25742.0,78.2548,78.3026,77.8721,78.2069,25742.0
2018-05-31 13:40:00,81.75,81.8,81.58,81.6,20929.0,78.2069,78.2548,78.0443,78.0634,20929.0
2018-05-31 13:50:00,81.61,81.61,80.95,81.05,74288.0,78.073,78.073,77.4416,77.5373,74288.0
2018-05-31 14:00:00,81.01,81.35,80.82,81.3,75866.0,77.499,77.8243,77.3172,77.7764,75866.0
2018-05-31 14:10:00,81.3,81.48,81.21,81.32,47190.0,77.7764,77.9486,77.6903,77.7956,47190.0
2018-05-31 14:20:00,81.41,81.48,81.3,81.3,22666.0,77.8817,77.9486,77.7764,77.7764,22666.0
2018-05-31 14:30:00,81.3,81.31,81.11,81.11,14165.0,77.7764,77.786,77.5947,77.5947,14165.0
2018-05-31 14:40:00,81.11,81.31,81.01,81.15,13403.0,77.5947,77.786,77.499,77.6329,13403.0
2018-05-31 14:50:00,81.17,81.5,81.15,81.49,25751.0,77.6521,77.9678,77.6329,77.9582,25751.0
2018-05-31 15:00:00,81.52,81.88,81.36,81.76,41710.0,77.9869,78.3313,77.8338,78.2165,41710.0
2018-05-31 15:10:00,81.75,81.79,81.55,81.66,28844.0,78.2069,78.2452,78.0156,78.1208,28844.0
2018-05-31 15:20:00,81.61,81.71,81.54,81.68,32287.0,78.073,78.1687,78.006,78.14,32287.0
2018-05-31 15:30:00,81.67,81.81,81.52,81.71,19691.0,78.1304,78.2643,77.9869,78.1687,19691.0
2018-05-31 15:40:00,81.66,81.68,81.3,81.38,27894.0,78.1208,78.14,77.7764,77.853,27894.0
2018-05-31 15:50:00,81.36,81.4,81.15,81.2,210872.0,77.8338,77.8721,77.6329,77.6808,210872.0
2018-06-01 09:30:00,82.96,83.05,82.58,82.75,215306.0,79.3645,79.4506,79.001,79.1636,215306.0
2018-06-01 09:40:00,82.76,83.2,82.69,83.08,108651.0,79.1732,79.5941,79.1062,79.4793,108651.0
2018-06-01 09:50:00,83.18,83.29,82.71,82.74,92596.0,79.575,79.6802,79.1253,79.154,92596.0
2018-06-01 10:00:00,82.76,83.1,82.75,82.77,87570.0,79.1732,79.4984,79.1636,79.1827,87570.0
2018-06-01 10:10:00,82.81,82.85,82.15,82.3,122055.0,79.221,79.2593,78.5896,78.7331,122055.0
2018-06-01 10:20:00,82.3,82.99,82.3,82.59,97099.0,78.7331,79.3932,78.7331,79.0105,97099.0
2018-06-01 10:30:00,82.53,82.93,82.46,82.81,52943.0,78.9531,79.3358,78.8862,79.221,52943.0
2018-06-01 10:40:00,82.78,83.01,82.7,82.94,47383.0,79.1923,79.4123,79.1158,79.3454,47383.0
2018-06-01 10:50:00,82.99,83.15,82.97,83.09,52635.0,79.3932,79.5463,79.3741,79.4889,52635.0
2018-06-01 11:00:00,83.11,83.21,82.83,82.84,58424.0,79.508,79.6037,79.2401,79.2497,58424.0
2018-06-01 11:10:00,82.82,82.91,82.69,82.89,46333.0,79.2306,79.3167,79.1062,79.2975,46333.0
2018-06-01 11:20:00,82.89,83.36,82.89,83.23,118445.0,79.2975,79.7472,79.2975,79.6228,118445.0
2018-06-01 11:30:00,83.21,83.53,83.17,83.31,79100.0,79.6037,79.9098,79.5654,79.6993,79100.0
2018-06-01 11:40:00,83.27,83.28,83.0,83.01,47787.0,79.6611,79.6706,79.4028,79.4123,47787.0
2018-06-01 11:50:00,83.04,83.09,82.85,82.88,50606.0,79.441,79.4889,79.2593,79.288,50606.0
2018-06-01 12:00:00,82.87,83.02,82.7,82.96,47052.0,79.2784,79.4219,79.1158,79.3645,47052.0
2018-06-01 12:10:00,82.98,83.17,82.98,83.11,32961.0,79.3836,79.5654,79.3836,79.508,32961.0
2018-06-01 12:20:00,83.13,83.13,82.75,82.86,22122.0,79.5271,79.5271,79.1636,79.2688,22122.0
2018-06-01 12:30:00,82.92,83.32,82.84,83.32,66045.0,79.3262,79.7089,79.2497,79.7089,66045.0
2018-06-01 12:40:00,83.32,83.53,83.32,83.39,71180.0,79.7089,79.9098,79.7089,79.7759,71180.0
2018-06-01 12:50:00,83.45,83.66,83.38,83.5,62689.0,79.8333,80.0342,79.7663,79.8811,62689.0
2018-06-01 13:00:00,83.46,83.73,83.46,83.7,17794.0,79.8428,80.1011,79.8428,80.0724,17794.0
2018-06-01 13:10:00,83.68,83.76,83.53,83.65,42222.0,80.0533,80.1298,79.9098,80.0246,42222.0
2018-06-01 13:20:00,83.67,83.79,83.56,83.57,21016.0,80.0437,80.1585,79.9385,79.9481,21016.0
2018-06-01 13:30:00,83.62,83.69,83.53,83.56,7900.0,79.9959,80.0629,79.9098,79.9385,7900.0
2018-06-01 13:40:00,83.57,83.61,83.42,83.44,31590.0,79.9481,79.9863,79.8046,79.8237,31590.0
2018-06-01 13:50:00,83.46,83.65,83.45,83.5,7659.0,79.8428,80.0246,79.8333,79.8811,7659.0
2018-06-01 14:00:00,83.5,83.51,83.17,83.19,24508.0,79.8811,79.8907,79.5654,79.5845,24508.0
2018-06-01 14:10:00,83.18,83.24,83.07,83.13,30040.0,79.575,79.6324,79.4697,79.5271,30040.0
2018-06-01 14:20:00,83.15,83.22,83.0,83.05,67439.0,79.5463,79.6132,79.4028,79.4506,67439.0
2018-06-01 14:30:00,83.08,83.18,83.05,83.09,22694.0,79.4793,79.575,79.4506,79.4889,22694.0
2018-06-01 14:40:00,83.13,83.3,83.06,83.3,22541.0,79.5271,79.6898,79.4602,79.6898,22541.0
2018-06-01 14:50:00,83.3,83.42,83.28,83.35,45972.0,79.6898,79.8046,79.6706,79.7376,45972.0
2018-06-01 15:00:00,83.35,83.4,83.18,83.23,48155.0,79.7376,79.7854,79.575,79.6228,48155.0
2018-06-01 15:10:00,83.22,83.26,83.0,83.09,70095.0,79.6132,79.6515,79.4028,79.4889,70095.0
2018-06-01 15:20:00,83.05,83.22,83.04,83.22,45485.0,79.4506,79.6132,79.441,79.6132,45485.0
2018-06-01 15:30:00,83.17,83.33,83.17,83.3,24194.0,79.5654,79.7185,79.5654,79.6898,24194.0
2018-06-01 15:40:00,83.34,83.49,83.2,83.21,60913.0,79.728,79.8715,79.5941,79.6037,60913.0
2018-06-01 15:50:00,83.23,83.45,83.04,83.06,126490.0,79.6228,79.8333,79.441,79.4602,126490.0
2018-06-04 09:30:00,83.67,84.04,83.45,83.95,289140.0,80.0437,80.3977,79.8333,80.3116,289140.0
2018-06-04 09:40:00,83.95,84.06,83.53,83.57,130554.0,80.3116,80.4168,79.9098,79.9481,130554.0
2018-06-04 09:50:00,83.54,83.68,83.25,83.32,109867.0,79.9194,80.0533,79.6419,79.7089,109867.0
2018-06-04 10:00:00,83.41,83.47,82.8,82.86,184486.0,79.795,79.8524,79.2114,79.2688,184486.0
2018-06-04 10:10:00,82.9,83.02,82.54,82.83,143440.0,79.3071,79.4219,78.9627,79.2401,143440.0
2018-06-04 10:20:00,82.87,83.05,82.56,82.59,63919.0,79.2784,79.4506,78.9818,79.0105,63919.0
2018-06-04 10:30:00,82.56,82.56,82.19,82.33,85667.0,78.9818,78.9818,78.6279,78.7618,85667.0
2018-06-04 10:40:00,82.35,82.57,82.35,82.42,117099.0,78.7809,78.9914,78.7809,78.8479,117099.0
2018-06-04 10:50:00,82.49,82.72,82.29,82.67,72301.0,78.9149,79.1349,78.7235,79.0871,72301.0
2018-06-04 11:00:00,82.7,82.83,82.55,82.72,42704.0,79.1158,79.2401,78.9723,79.1349,42704.0
2018-06-04 11:10:00,82.74,82.89,82.5,82.5,38668.0,79.154,79.2975,78.9244,78.9244,38668.0
2018-06-04 11:20:00,82.49,83.0,82.42,83.0,51397.0,78.9149,79.4028,78.8479,79.4028,51397.0
2018-06-04 11:30:00,82.95,83.14,82.9,83.04,40658.0,79.3549,79.5367,79.3071,79.441,40658.0
2018-06-04 11:40:00,83.04,83.36,83.04,83.15,33822.0,79.441,79.7472,79.441,79.5463,33822.0
2018-06-04 11:50:00,83.16,83.4,83.09,83.35,40354.0,79.5558,79.7854,79.4889,79.7376,40354.0
2018-06-04 12:00:00,83.39,83.39,83.12,83.13,15897.0,79.7759,79.7759,79.5176,79.5271,15897.0
2018-06-04 12:10:00,83.12,83.39,83.09,83.39,27152.0,79.5176,79.7759,79.4889,79.7759,27152.0
2018-06-04 12:20:00,83.4,83.52,83.28,83.34,37560.0,79.7854,79.9002,79.6706,79.728,37560.0
2018-06-04 12:30:00,83.35,83.43,83.31,83.37,36650.0,79.7376,79.8141,79.6993,79.7567,36650.0
2018-06-04 12:40:00,83.39,83.42,83.32,83.36,20159.0,79.7759,79.8046,79.7089,79.7472,20159.0
2018-06-04 12:50:00,83.37,83.47,83.31,83.37,26688.0,79.7567,79.8524,79.6993,79.7567,26688.0
2018-06-04 13:00:00,83.38,83.5,83.38,83.42,20702.0,79.7663,79.8811,79.7663,79.8046,20702.0
2018-06-04 13:10:00,83.42,83.53,83.33,83.5,30082.0,79.8046,79.9098,79.7185,79.8811,30082.0
2018-06-04 13:20:00,83.54,83.64,83.47,83.48,38140.0,79.9194,80.015,79.8524,79.862,38140.0
2018-06-04 13:30:00,83.45,83.47,83.22,83.26,31226.0,79.8333,79.8524,79.6132,79.6515,31226.0
2018-06-04 13:40:00,83.26,83.38,83.15,83.31,28382.0,79.6515,79.7663,79.5463,79.6993,28382.0
2018-06-04 13:50:00,83.29,83.31,83.15,83.23,12923.0,79.6802,79.6993,79.5463,79.6228,12923.0
2018-06-04 14:00:00,83.25,83.36,83.25,83.34,16307.0,79.6419,79.7472,79.6419,79.728,16307.0
2018-06-04 14:10:00,83.34,83.35,83.17,83.23,16844.0,79.728,79.7376,79.5654,79.6228,16844.0
2018-06-04 14:20:00,83.19,83.34,83.18,83.29,15024.0,79.5845,79.728,79.575,79.6802,15024.0
2018-06-04 14:30:00,83.3,83.34,83.2,83.33,9571.0,79.6898,79.728,79.5941,79.7185,9571.0
2018-06-04 14:40:00,83.3,83.42,83.26,83.41,23261.0,79.6898,79.8046,79.6515,79.795,23261.0
2018-06-04 14:50:00,83.4,83.68,83.37,83.64,71319.0,79.7854,80.0533,79.7567,80.015,71319.0
2018-06-04 15:00:00,83.63,83.69,83.6,83.63,44815.0,80.0055,80.0629,79.9768,80.0055,44815.0
2018-06-04 15:10:00,83.62,83.77,83.61,83.74,64638.0,79.9959,80.1394,79.9863,80.1107,64638.0
2018-06-04 15:20:00,83.76,83.85,83.73,83.78,40354.0,80.1298,80.2159,80.1011,80.149,40354.0
2018-06-04 15:30:00,83.81,83.81,83.69,83.77,21538.0,80.1777,80.1777,80.0629,80.1394,21538.0
2018-06-04 15:40:00,83.74,83.83,83.58,83.69,44956.0,80.1107,80.1968,79.9576,80.0629,44956.0
2018-06-04 15:50:00,83.7,84.24,83.69,84.23,333550.0,80.0724,80.589,80.0629,80.5794,333550.0
2018-06-05 09:30:00,83.97,84.79,83.91,84.55,145441.0,80.3307,81.1152,80.2733,80.8856,145441.0
2018-06-05 09:40:00,84.54,84.95,84.53,84.94,104052.0,80.876,81.2682,80.8664,81.2587,104052.0
2018-06-05 09:50:00,84.94,84.95,84.69,84.87,35890.0,81.2587,81.2682,81.0195,81.1917,35890.0
2018-06-05 10:00:00,84.87,85.45,84.87,85.29,143557.0,81.1917,81.7466,81.1917,81.5935,143557.0
2018-06-05 10:10:00,85.29,85.4,85.01,85.1,59679.0,81.5935,81.6987,81.3256,81.4117,59679.0
2018-06-05 10:20:00,85.1,85.14,84.94,85.13,38747.0,81.4117,81.45,81.2587,81.4404,38747.0
2018-06-05 10:30:00,85.15,85.2,84.51,84.61,88682.0,81.4596,81.5074,80.8473,80.943,88682.0
2018-06-05 10:40:00,84.6,84.6,84.36,84.39,90466.0,80.9334,80.9334,80.7038,80.7325,90466.0
2018-06-05 10:50:00,84.42,84.64,84.34,84.47,69414.0,80.7612,80.9717,80.6847,80.809,69414.0
2018-06-05 11:00:00,84.47,84.53,83.7,83.7,142792.0,80.809,80.8664,80.0724,80.0724,142792.0
2018-06-05 11:10:00,83.72,84.36,83.7,84.35,92872.0,80.0916,80.7038,80.0724,80.6942,92872.0
2018-06-05 11:20:00,84.3,84.37,84.07,84.18,18928.0,80.6464,80.7134,80.4264,80.5316,18928.0
2018-06-05 11:30:00,84.2,84.44,84.05,84.42,52020.0,80.5507,80.7803,80.4072,80.7612,52020.0
2018-06-05 11:40:00,84.37,84.39,84.1,84.27,32792.0,80.7134,80.7325,80.4551,80.6177,32792.0
2018-06-05 11:50:00,84.23,84.4,84.2,84.36,28780.0,80.5794,80.7421,80.5507,80.7038,28780.0
2018-06-05 12:00:00,84.3,84.4,84.14,84.38,34672.0,80.6464,80.7421,80.4933,80.7229,34672.0
2018-06-05 12:10:00,84.39,84.53,84.29,84.33,27668.0,80.7325,80.8664,80.6368,80.6751,27668.0
2018-06-05 12:20:00,84.33,84.38,84.12,84.27,24038.0,80.6751,80.7229,80.4742,80.6177,24038.0
2018-06-05 12:30:00,84.27,84.45,84.19,84.45,26683.0,80.6177,80.7899,80.5412,80.7899,26683.0
2018-06-05 12:40:00,84.49,84.77,84.47,84.7,67647.0,80.8282,81.096,80.809,81.0291,67647.0
2018-06-05 12:50:00,84.68,84.92,84.67,84.8,58763.0,81.0099,81.2395,81.0004,81.1247,58763.0
2018-06-05 13:00:00,84.8,84.95,84.76,84.95,39832.0,81.1247,81.2682,81.0865,81.2682,39832.0
2018-06-05 13:10:00,84.96,85.15,84.95,85.06,49477.0,81.2778,81.4596,81.2682,81.3735,49477.0
2018-06-05 13:20:00,85.07,85.15,85.03,85.13,28526.0,81.383,81.4596,81.3448,81.4404,28526.0
2018-06-05 13:30:00,85.13,85.3,85.12,85.25,66174.0,81.4404,81.6031,81.4309,81.5552,66174.0
2018-06-05 13:40:00,85.2,85.36,85.15,85.29,38841.0,81.5074,81.6605,81.4596,81.5935,38841.0
2018-06-05 13:50:00,85.31,85.32,85.19,85.23,25875.0,81.6126,81.6222,81.4978,81.5361,25875.0
2018-06-05 14:00:00,85.25,85.26,85.12,85.17,16500.0,81.5552,81.5648,81.4309,81.4787,16500.0
2018-06-05 14:10:00,85.18,85.44,85.15,85.37,45226.0,81.4883,81.737,81.4596,81.67,45226.0
2018-06-05 14:20:00,85.33,85.41,85.29,85.41,47450.0,81.6318,81.7083,81.5935,81.7083,47450.0
2018-06-05 14:30:00,85.41,85.49,85.35,85.41,26117.0,81.7083,81.7848,81.6509,81.7083,26117.0
2018-06-05 14:40:00,85.4,85.6,85.39,85.56,55031.0,81.6987,81.8901,81.6892,81.8518,55031.0
2018-06-05 14:50:00,85.58,85.77,85.56,85.62,38942.0,81.8709,82.0527,81.8518,81.9092,38942.0
2018-06-05 15:00:00,85.63,85.72,85.57,85.72,37688.0,81.9188,82.0049,81.8614,82.0049,37688.0
2018-06-05 15:10:00,85.67,85.67,85.31,85.37,65722.0,81.957,81.957,81.6126,81.67,65722.0
2018-06-05 15:20:00,85.42,85.42,85.24,85.32,28097.0,81.7179,81.7179,81.5457,81.6222,28097.0
2018-06-05 15:30:00,85.31,85.45,85.28,85.36,38862.0,81.6126,81.7466,81.5839,81.6605,38862.0
2018-06-05 15:40:00,85.35,85.53,85.33,85.52,56185.0,81.6509,81.8231,81.6318,81.8135,56185.0
2018-06-05 15:50:00,85.5,85.86,85.46,85.82,138341.0,81.7944,82.1388,81.7561,82.1005,138341.0
2018-06-06 09:30:00,85.84,86.49,85.79,86.25,216782.0,82.1197,82.7415,82.0718,82.5119,216782.0
2018-06-06 09:40:00,86.31,86.34,85.95,85.97,62138.0,82.5693,82.598,82.2249,82.244,62138.0
2018-06-06 09:50:00,85.98,86.22,85.71,85.79,110754.0,82.2536,82.4832,81.9953,82.0718,110754.0
2018-06-06 10:00:00,85.82,85.82,85.58,85.81,94724.0,82.1005,82.1005,81.8709,82.091,94724.0
2018-06-06 10:10:00,85.8,86.21,85.8,86.18,105234.0,82.0814,82.4736,82.0814,82.4449,105234.0
2018-06-06 10:20:00,86.2,86.39,86.19,86.31,104582.0,82.4641,82.6458,82.4545,82.5693,104582.0
2018-06-06 10:30:00,86.27,86.32,86.08,86.28,36983.0,82.531,82.5789,82.3493,82.5406,36983.0
2018-06-06 10:40:00,86.28,86.35,85.98,86.04,68426.0,82.5406,82.6076,82.2536,82.311,68426.0
2018-06-06 10:50:00,86.0,86.16,85.96,86.15,59422.0,82.2727,82.4258,82.2345,82.4162,59422.0
2018-06-06 11:00:00,86.15,86.32,86.14,86.14,45835.0,82.4162,82.5789,82.4067,82.4067,45835.0
2018-06-06 11:10:00,86.18,86.28,86.03,86.14,45532.0,82.4449,82.5406,82.3014,82.4067,45532.0
2018-06-06 11:20:00,86.17,86.54,86.15,86.51,61358.0,82.4354,82.7893,82.4162,82.7606,61358.0
2018-06-06 11:30:00,86.5,86.52,86.13,86.15,72358.0,82.7511,82.7702,82.3971,82.4162,72358.0
2018-06-06 11:40:00,86.15,86.31,86.15,86.22,38540.0,82.4162,82.5693,82.4162,82.4832,38540.0
2018-06-06 11:50:00,86.21,86.25,85.98,86.22,48864.0,82.4736,82.5119,82.2536,82.4832,48864.0
2018-06-06 12:00:00,86.25,86.25,86.01,86.13,32838.0,82.5119,82.5119,82.2823,82.3971,32838.0
2018-06-06 12:10:00,86.13,86.34,86.13,86.3,33721.0,82.3971,82.598,82.3971,82.5597,33721.0
2018-06-06 12:20:00,86.32,86.36,86.26,86.3,23283.0,82.5789,82.6171,82.5215,82.5597,23283.0
2018-06-06 12:30:00,86.35,86.35,86.25,86.25,13573.0,82.6076,82.6076,82.5119,82.5119,13573.0
2018-06-06 12:40:00,86.25,86.33,86.23,86.33,17878.0,82.5119,82.5884,82.4928,82.5884,17878.0
2018-06-06 12:50:00,86.35,86.53,86.32,86.53,34912.0,82.6076,82.7798,82.5789,82.7798,34912.0
2018-06-06 13:00:00,86.51,86.6,86.48,86.56,49904.0,82.7606,82.8467,82.7319,82.8085,49904.0
2018-06-06 13:10:00,86.56,86.6,86.48,86.48,19817.0,82.8085,82.8467,82.7319,82.7319,19817.0
2018-06-06 13:20:00,86.5,86.58,86.34,86.55,61742.0,82.7511,82.8276,82.598,82.7989,61742.0
2018-06-06 13:30:00,86.53,86.69,86.52,86.64,38338.0,82.7798,82.9328,82.7702,82.885,38338.0
2018-06-06 13:40:00,86.64,86.66,86.59,86.63,13099.0,82.885,82.9041,82.8372,82.8754,13099.0
2018-06-06 13:50:00,86.65,86.68,86.58,86.64,15736.0,82.8946,82.9233,82.8276,82.885,15736.0
2018-06-06 14:00:00,86.69,86.79,86.64,86.78,29717.0,82.9328,83.0285,82.885,83.0189,29717.0
2018-06-06 14:10:00,86.76,86.91,86.71,86.84,18824.0,82.9998,83.1433,82.952,83.0763,18824.0
2018-06-06 14:20:00,86.84,86.98,86.84,86.98,55097.0,83.0763,83.2103,83.0763,83.2103,55097.0
2018-06-06 14:30:00,86.98,87.24,86.95,87.16,113356.0,83.2103,83.459,83.1816,83.3825,113356.0
2018-06-06 14:40:00,87.17,87.24,87.13,87.24,58430.0,83.392,83.459,83.3538,83.459,58430.0
2018-06-06 14:50:00,87.24,87.3,87.18,87.2,34925.0,83.459,83.5164,83.4016,83.4207,34925.0
2018-06-06 15:00:00,87.19,87.29,87.16,87.25,39918.0,83.4112,83.5068,83.3825,83.4686,39918.0
2018-06-06 15:10:00,87.26,87.4,87.22,87.35,39261.0,83.4781,83.6121,83.4399,83.5642,39261.0
2018-06-06 15:20:00,87.36,87.46,87.29,87.31,25760.0,83.5738,83.6695,83.5068,83.526,25760.0
2018-06-06 15:30:00,87.32,87.38,87.25,87.3,15330.0,83.5355,83.5929,83.4686,83.5164,15330.0
2018-06-06 15:40:00,87.31,87.31,87.14,87.25,36472.0,83.526,83.526,83.3633,83.4686,36472.0
2018-06-06 15:50:00,87.27,87.63,87.21,87.63,111348.0,83.4877,83.8321,83.4303,83.8321,111348.0
2018-06-07 09:30:00,87.95,88.14,87.62,87.79,164228.0,84.1382,84.32,83.8225,83.9852,164228.0
2018-06-07 09:40:00,87.76,87.92,87.6,87.74,87998.0,83.9565,84.1095,83.8034,83.9373,87998.0
2018-06-07 09:50:00,87.72,87.91,87.5,87.62,63280.0,83.9182,84.1,83.7077,83.8225,63280.0
2018-06-07 10:00:00,87.59,87.69,87.3,87.34,63305.0,83.7938,83.8895,83.5164,83.5547,63305.0
2018-06-07 10:10:00,87.32,87.4,87.04,87.22,112889.0,83.5355,83.6121,83.2677,83.4399,112889.0
2018-06-07 10:20:00,87.2,87.26,86.96,86.97,85868.0,83.4207,83.4781,83.1911,83.2007,85868.0
2018-06-07 10:30:00,87.01,87.01,86.45,86.62,83681.0,83.239,83.239,82.7032,82.8659,83681.0
2018-06-07 10:40:00,86.61,86.96,86.61,86.96,95286.0,82.8563,83.1911,82.8563,83.1911,95286.0
2018-06-07 10:50:00,86.98,87.31,86.86,87.13,65452.0,83.2103,83.526,83.0955,83.3538,65452.0
2018-06-07 11:00:00,87.18,87.2,86.5,86.62,36179.0,83.4016,83.4207,82.7511,82.8659,36179.0
2018-06-07 11:10:00,86.6,87.0,86.54,86.74,68490.0,82.8467,83.2294,82.7893,82.9807,68490.0
2018-06-07 11:20:00,86.7,86.71,86.33,86.46,52317.0,82.9424,82.952,82.5884,82.7128,52317.0
2018-06-07 11:30:00,86.5,86.55,86.33,86.53,18762.0,82.7511,82.7989,82.5884,82.7798,18762.0
2018-06-07 11:40:00,86.55,86.65,86.2,86.21,56751.0,82.7989,82.8946,82.4641,82.4736,56751.0
2018-06-07 11:50:00,86.22,86.49,86.14,86.4,42420.0,82.4832,82.7415,82.4067,82.6554,42420.0
2018-06-07 12:00:00,86.43,86.53,86.37,86.41,26568.0,82.6841,82.7798,82.6267,82.665,26568.0
2018-06-07 12:10:00,86.38,86.47,86.3,86.33,32105.0,82.6363,82.7224,82.5597,82.5884,32105.0
2018-06-07 12:20:00,86.32,86.58,86.22,86.51,30652.0,82.5789,82.8276,82.4832,82.7606,30652.0
2018-06-07 12:30:00,86.51,86.52,86.14,86.2,33198.0,82.7606,82.7702,82.4067,82.4641,33198.0
2018-06-07 12:40:00,86.24,86.28,86.0,86.04,91289.0,82.5023,82.5406,82.2727,82.311,91289.0
2018-06-07 12:50:00,86.02,86.21,85.96,86.2,31058.0,82.2919,82.4736,82.2345,82.4641,31058.0
2018-06-07 13:00:00,86.2,86.25,85.96,85.96,31400.0,82.4641,82.5119,82.2345,82.2345,31400.0
2018-06-07 13:10:00,85.95,86.12,85.79,85.92,39545.0,82.2249,82.3875,82.0718,82.1962,39545.0
2018-06-07 13:20:00,85.93,86.05,85.82,85.85,22030.0,82.2058,82.3206,82.1005,82.1292,22030.0
2018-06-07 13:30:00,85.82,85.91,85.22,85.24,105835.0,82.1005,82.1866,81.5265,81.5457,105835.0
2018-06-07 13:40:00,85.23,85.52,85.09,85.5,97847.0,81.5361,81.8135,81.4022,81.7944,97847.0
2018-06-07 13:50:00,85.5,85.51,85.0,85.13,51087.0,81.7944,81.804,81.3161,81.4404,51087.0
2018-06-07 14:00:00,85.1,85.4,85.02,85.27,68539.0,81.4117,81.6987,81.3352,81.5744,68539.0
2018-06-07 14:10:00,85.29,85.85,85.28,85.83,82990.0,81.5935,82.1292,81.5839,82.1101,82990.0
2018-06-07 14:20:00,85.81,85.83,85.62,85.71,47981.0,82.091,82.1101,81.9092,81.9953,47981.0
2018-06-07 14:30:00,85.7,85.9,85.67,85.86,31757.0,81.9857,82.1771,81.957,82.1388,31757.0
2018-06-07 14:40:00,85.84,86.3,85.78,86.29,60641.0,82.1197,82.5597,82.0623,82.5502,60641.0
2018-06-07 14:50:00,86.29,86.33,86.18,86.2,42024.0,82.5502,82.5884,82.4449,82.4641,42024.0
2018-06-07 15:00:00,86.26,86.39,86.15,86.27,42838.0,82.5215,82.6458,82.4162,82.531,42838.0
2018-06-07 15:10:00,86.26,86.48,86.17,86.42,73362.0,82.5215,82.7319,82.4354,82.6745,73362.0
2018-06-07 15:20:00,86.41,86.65,86.41,86.65,42084.0,82.665,82.8946,82.665,82.8946,42084.0
2018-06-07 15:30:00,86.65,86.74,86.45,86.72,33548.0,82.8946,82.9807,82.7032,82.9615,33548.0
2018-06-07 15:40:00,86.74,86.85,86.44,86.46,91894.0,82.9807,83.0859,82.6937,82.7128,91894.0
2018-06-07 15:50:00,86.47,86.61,86.05,86.21,174800.0,82.7224,82.8563,82.3206,82.4736,174800.0
2018-06-08 09:30:00,86.24,86.64,86.17,86.2,161160.0,82.5023,82.885,82.4354,82.4641,161160.0
2018-06-08 09:40:00,86.23,86.78,86.12,86.12,95947.0,82.4928,83.0189,82.3875,82.3875,95947.0
2018-06-08 09:50:00,86.13,86.68,85.81,86.68,70994.0,82.3971,82.9233,82.091,82.9233,70994.0
2018-06-08 10:00:00,86.65,86.78,86.43,86.71,60839.0,82.8946,83.0189,82.6841,82.952,60839.0
2018-06-08 10:10:00,86.68,86.89,86.39,86.57,93393.0,82.9233,83.1242,82.6458,82.818,93393.0
2018-06-08 10:20:00,86.58,86.8,86.4,86.42,55717.0,82.8276,83.0381,82.6554,82.6745,55717.0
2018-06-08 10:30:00,86.4,86.64,85.91,85.92,80578.0,82.6554,82.885,82.1866,82.1962,80578.0
2018-06-08 10:40:00,85.93,86.14,85.8,86.12,45347.0,82.2058,82.4067,82.0814,82.3875,45347.0
2018-06-08 10:50:00,86.14,86.36,86.14,86.18,33386.0,82.4067,82.6171,82.4067,82.4449,33386.0
2018-06-08 11:00:00,86.17,86.32,85.88,86.31,37983.0,82.4354,82.5789,82.1579,82.5693,37983.0
2018-06-08 11:10:00,86.35,86.43,86.29,86.43,25687.0,82.6076,82.6841,82.5502,82.6841,25687.0
2018-06-08 11:20:00,86.44,86.44,86.15,86.3,34031.0,82.6937,82.6937,82.4162,82.5597,34031.0
2018-06-08 11:30:00,86.29,86.38,86.04,86.35,33943.0,82.5502,82.6363,82.311,82.6076,33943.0
2018-06-08 11:40:00,86.36,86.47,86.2,86.22,37050.0,82.6171,82.7224,82.4641,82.4832,37050.0
2018-06-08 11:50:00,86.2,86.43,86.11,86.39,19520.0,82.4641,82.6841,82.378,82.6458,19520.0
2018-06-08 12:00:00,86.45,86.57,86.38,86.52,40079.0,82.7032,82.818,82.6363,82.7702,40079.0
2018-06-08 12:10:00,86.52,86.61,86.47,86.56,24563.0,82.7702,82.8563,82.7224,82.8085,24563.0
2018-06-08 12:20:00,86.56,86.7,86.56,86.68,32864.0,82.8085,82.9424,82.8085,82.9233,32864.0
2018-06-08 12:30:00,86.7,86.83,86.69,86.77,49522.0,82.9424,83.0668,82.9328,83.0094,49522.0
2018-06-08 12:40:00,86.75,86.9,86.73,86.77,36939.0,82.9902,83.1337,82.9711,83.0094,36939.0
2018-06-08 12:50:00,86.75,86.87,86.7,86.85,20350.0,82.9902,83.105,82.9424,83.0859,20350.0
2018-06-08 13:00:00,86.86,86.87,86.59,86.64,31237.0,83.0955,83.105,82.8372,82.885,31237.0
2018-06-08 13:10:00,86.65,86.89,86.63,86.76,25950.0,82.8946,83.1242,82.8754,82.9998,25950.0
2018-06-08 13:20:00,86.76,86.78,86.57,86.78,28744.0,82.9998,83.0189,82.818,83.0189,28744.0
2018-06-08 13:30:00,86.78,87.05,86.71,86.76,58459.0,83.0189,83.2772,82.952,82.9998,58459.0
2018-06-08 13:40:00,86.8,86.92,86.75,86.87,24304.0,83.0381,83.1529,82.9902,83.105,24304.0
2018-06-08 13:50:00,86.85,86.88,86.48,86.86,80174.0,83.0859,83.1146,82.7319,83.0955,80174.0
2018-06-08 14:00:00,86.88,86.96,86.79,86.9,28262.0,83.1146,83.1911,83.0285,83.1337,28262.0
2018-06-08 14:10:00,86.93,87.11,86.93,87.02,68271.0,83.1624,83.3346,83.1624,83.2485,68271.0
2018-06-08 14:20:00,87.01,87.06,86.93,86.97,16620.0,83.239,83.2868,83.1624,83.2007,16620.0
2018-06-08 14:30:00,86.96,87.0,86.9,86.94,9764.0,83.1911,83.2294,83.1337,83.172,9764.0
2018-06-08 14:40:00,86.96,87.05,86.93,86.99,16781.0,83.1911,83.2772,83.1624,83.2198,16781.0
2018-06-08 14:50:00,86.93,86.98,86.83,86.86,34516.0,83.1624,83.2103,83.0668,83.0955,34516.0
2018-06-08 15:00:00,86.85,86.96,86.81,86.81,41476.0,83.0859,83.1911,83.0476,83.0476,41476.0
2018-06-08 15:10:00,86.84,87.01,86.73,86.74,34037.0,83.0763,83.239,82.9711,82.9807,34037.0
2018-06-08 15:20:00,86.8,87.08,86.79,87.08,40450.0,83.0381,83.3059,83.0285,83.3059,40450.0
2018-06-08 15:30:00,87.1,87.1,86.92,87.05,41333.0,83.3251,83.3251,83.1529,83.2772,41333.0
2018-06-08 15:40:00,87.05,87.11,86.91,86.99,32489.0,83.2772,83.3346,83.1433,83.2198,32489.0
2018-06-08 15:50:00,87.01,87.1,86.83,86.98,161357.0,83.239,83.3251,83.0668,83.2103,161357.0
2018-06-11 09:30:00,87.2,87.56,87.09,87.25,168170.0,83.4207,83.7651,83.3155,83.4686,168170.0
2018-06-11 09:40:00,87.25,87.51,87.12,87.45,121939.0,83.4686,83.7173,83.3442,83.6599,121939.0
2018-06-11 09:50:00,87.29,87.36,87.19,87.35,48377.0,83.5068,83.5738,83.4112,83.5642,48377.0
2018-06-11 10:00:00,87.37,87.74,87.36,87.57,83208.0,83.5834,83.9373,83.5738,83.7747,83208.0
2018-06-11 10:10:00,87.58,87.6,87.25,87.39,53548.0,83.7843,83.8034,83.4686,83.6025,53548.0
2018-06-11 10:20:00,87.39,87.5,87.28,87.31,34349.0,83.6025,83.7077,83.4973,83.526,34349.0
2018-06-11 10:30:00,87.3,87.45,87.12,87.14,36976.0,83.5164,83.6599,83.3442,83.3633,36976.0
2018-06-11 10:40:00,87.1,87.1,86.86,86.87,73027.0,83.3251,83.3251,83.0955,83.105,73027.0
2018-06-11 10:50:00,86.89,87.05,86.87,86.95,44816.0,83.1242,83.2772,83.105,83.1816,44816.0
2018-06-11 11:00:00,86.97,87.05,86.78,87.02,50719.0,83.2007,83.2772,83.0189,83.2485,50719.0
2018-06-11 11:10:00,86.98,87.1,86.93,87.09,32159.0,83.2103,83.3251,83.1624,83.3155,32159.0
2018-06-11 11:20:00,87.07,87.11,86.99,86.99,40577.0,83.2964,83.3346,83.2198,83.2198,40577.0
2018-06-11 11:30:00,86.97,87.2,86.9,87.17,34984.0,83.2007,83.4207,83.1337,83.392,34984.0
2018-06-11 11:40:00,87.2,87.45,87.11,87.19,67600.0,83.4207,83.6599,83.3346,83.4112,67600.0
2018-06-11 11:50:00,87.23,87.36,87.14,87.33,20555.0,83.4494,83.5738,83.3633,83.5451,20555.0
2018-06-11 12:00:00,87.33,87.33,87.15,87.29,18032.0,83.5451,83.5451,83.3729,83.5068,18032.0
2018-06-11 12:10:00,87.3,87.48,87.29,87.41,37877.0,83.5164,83.6886,83.5068,83.6216,37877.0
2018-06-11 12:20:00,87.4,87.5,87.39,87.47,22679.0,83.6121,83.7077,83.6025,83.679,22679.0
2018-06-11 12:30:00,87.47,87.49,87.24,87.24,18872.0,83.679,83.6982,83.459,83.459,18872.0
2018-06-11 12:40:00,87.26,87.26,87.1,87.2,32958.0,83.4781,83.4781,83.3251,83.4207,32958.0
2018-06-11 12:50:00,87.18,87.32,87.09,87.17,30809.0,83.4016,83.5355,83.3155,83.392,30809.0
2018-06-11 13:00:00,87.16,87.16,86.64,86.89,110369.0,83.3825,83.3825,82.885,83.1242,110369.0
2018-06-11 13:10:00,86.89,87.05,86.89,86.94,22499.0,83.1242,83.2772,83.1242,83.172,22499.0
2018-06-11 13:20:00,86.95,86.96,86.76,86.85,24738.0,83.1816,83.1911,82.9998,83.0859,24738.0
2018-06-11 13:30:00,86.81,86.89,86.74,86.89,21803.0,83.0476,83.1242,82.9807,83.1242,21803.0
2018-06-11 13:40:00,86.89,86.94,86.78,86.87,19570.0,83.1242,83.172,83.0189,83.105,19570.0
2018-06-11 13:50:00,86.84,87.05,86.78,87.04,40703.0,83.0763,83.2772,83.0189,83.2677,40703.0
2018-06-11 14:00:00,87.01,87.03,86.93,87.03,18035.0,83.239,83.2581,83.1624,83.2581,18035.0
2018-06-11 14:10:00,87.0,87.0,86.89,86.93,36501.0,83.2294,83.2294,83.1242,83.1624,36501.0
2018-06-11 14:20:00,86.91,87.13,86.9,87.08,32201.0,83.1433,83.3538,83.1337,83.3059,32201.0
2018-06-11 14:30:00,87.11,87.24,87.1,87.18,45861.0,83.3346,83.459,83.3251,83.4016,45861.0
2018-06-11 14:40:00,87.2,87.24,87.13,87.24,14089.0,83.4207,83.459,83.3538,83.459,14089.0
2018-06-11 14:50:00,87.24,87.46,87.21,87.42,37918.0,83.459,83.6695,83.4303,83.6312,37918.0
2018-06-11 15:00:00,87.46,87.69,87.45,87.68,84636.0,83.6695,83.8895,83.6599,83.8799,84636.0
2018-06-11 15:10:00,87.68,87.89,87.67,87.68,103086.0,83.8799,84.0808,83.8704,83.8799,103086.0
2018-06-11 15:20:00,87.68,87.68,87.57,87.64,23637.0,83.8799,83.8799,83.7747,83.8417,23637.0
2018-06-11 15:30:00,87.63,87.71,87.56,87.67,66068.0,83.8321,83.9086,83.7651,83.8704,66068.0
2018-06-11 15:40:00,87.67,87.68,87.46,87.65,331625.0,83.8704,83.8799,83.6695,83.8512,331625.0
2018-06-11 15:50:00,87.67,87.67,87.29,87.35,149022.0,83.8704,83.8704,83.5068,83.5642,149022.0
2018-06-12 09:30:00,87.58,88.1,87.57,88.0,217776.0,83.7843,84.2817,83.7747,84.1861,217776.0
2018-06-12 09:40:00,87.95,87.95,87.28,87.41,152603.0,84.1382,84.1382,83.4973,83.6216,152603.0
2018-06-12 09:50:00,87.44,87.74,87.42,87.64,69359.0,83.6503,83.9373,83.6312,83.8417,69359.0
2018-06-12 10:00:00,87.66,88.2,87.64,88.04,117673.0,83.8608,84.3774,83.8417,84.2243,117673.0
2018-06-12 10:10:00,88.1,88.29,87.86,87.96,115073.0,84.2817,84.4635,84.0521,84.1478,115073.0
2018-06-12 10:20:00,87.97,87.99,87.55,87.62,61292.0,84.1574,84.1765,83.7556,83.8225,61292.0
2018-06-12 10:30:00,87.61,88.02,87.61,87.94,61925.0,83.813,84.2052,83.813,84.1287,61925.0
2018-06-12 10:40:00,87.95,88.47,87.9,88.44,165398.0,84.1382,84.6357,84.0904,84.607,165398.0
2018-06-12 10:50:00,88.44,88.57,88.32,88.49,91754.0,84.607,84.7314,84.4922,84.6548,91754.0
2018-06-12 11:00:00,88.54,88.6,88.44,88.59,45470.0,84.7027,84.7601,84.607,84.7505,45470.0
2018-06-12 11:10:00,88.6,88.69,88.27,88.38,115527.0,84.7601,84.8461,84.4444,84.5496,115527.0
2018-06-12 11:20:00,88.37,88.73,88.37,88.62,48526.0,84.54,84.8844,84.54,84.7792,48526.0
2018-06-12 11:30:00,88.58,88.58,88.42,88.53,26836.0,84.7409,84.7409,84.5879,84.6931,26836.0
2018-06-12 11:40:00,88.53,88.81,88.51,88.68,38826.0,84.6931,84.9609,84.674,84.8366,38826.0
2018-06-12 11:50:00,88.71,88.99,88.69,88.97,60401.0,84.8653,85.1331,84.8461,85.114,60401.0
2018-06-12 12:00:00,89.0,89.16,88.91,89.0,44250.0,85.1427,85.2958,85.0566,85.1427,44250.0
2018-06-12 12:10:00,89.02,89.15,88.9,89.07,51381.0,85.1618,85.2862,85.047,85.2097,51381.0
2018-06-12 12:20:00,89.06,89.07,88.94,88.94,27553.0,85.2001,85.2097,85.0853,85.0853,27553.0
2018-06-12 12:30:00,88.94,88.94,88.65,88.73,31965.0,85.0853,85.0853,84.8079,84.8844,31965.0
2018-06-12 12:40:00,88.71,88.8,88.67,88.79,33153.0,84.8653,84.9514,84.827,84.9418,33153.0
2018-06-12 12:50:00,88.81,88.85,88.61,88.68,28726.0,84.9609,84.9992,84.7696,84.8366,28726.0
2018-06-12 13:00:00,88.68,88.85,88.67,88.68,26770.0,84.8366,84.9992,84.827,84.8366,26770.0
2018-06-12 13:10:00,88.69,88.78,88.5,88.5,43281.0,84.8461,84.9322,84.6644,84.6644,43281.0
2018-06-12 13:20:00,88.52,88.65,88.51,88.55,25133.0,84.6835,84.8079,84.674,84.7122,25133.0
2018-06-12 13:30:00,88.52,88.66,88.48,88.5,20409.0,84.6835,84.8175,84.6453,84.6644,20409.0
2018-06-12 13:40:00,88.52,88.52,88.36,88.45,28533.0,84.6835,84.6835,84.5305,84.6166,28533.0
2018-06-12 13:50:00,88.5,88.61,88.43,88.6,22327.0,84.6644,84.7696,84.5974,84.7601,22327.0
2018-06-12 14:00:00,88.61,88.61,88.4,88.4,21280.0,84.7696,84.7696,84.5687,84.5687,21280.0
2018-06-12 14:10:00,88.37,88.43,88.3,88.38,14017.0,84.54,84.5974,84.4731,84.5496,14017.0
2018-06-12 14:20:00,88.34,88.34,87.78,87.86,75406.0,84.5113,84.5113,83.9756,84.0521,75406.0
2018-06-12 14:30:00,87.84,87.95,87.74,87.84,56233.0,84.033,84.1382,83.9373,84.033,56233.0
2018-06-12 14:40:00,87.84,87.91,87.6,87.69,60097.0,84.033,84.1,83.8034,83.8895,60097.0
2018-06-12 14:50:00,87.71,87.82,87.47,87.47,44388.0,83.9086,84.0139,83.679,83.679,44388.0
2018-06-12 15:00:00,87.49,88.04,87.45,87.96,62247.0,83.6982,84.2243,83.6599,84.1478,62247.0
2018-06-12 15:10:00,87.93,88.05,87.9,88.01,51417.0,84.1191,84.2339,84.0904,84.1956,51417.0
2018-06-12 15:20:00,88.05,88.23,88.01,88.21,37845.0,84.2339,84.4061,84.1956,84.387,37845.0
2018-06-12 15:30:00,88.21,88.29,88.14,88.25,60979.0,84.387,84.4635,84.32,84.4252,60979.0
2018-06-12 15:40:00,88.28,88.3,88.08,88.16,51047.0,84.4539,84.4731,84.2626,84.3391,51047.0
2018-06-12 15:50:00,88.17,88.47,88.17,88.47,144987.0,84.3487,84.6357,84.3487,84.6357,144987.0
2018-06-13 09:30:00,88.87,88.9,88.49,88.54,141068.0,85.0183,85.047,84.6548,84.7027,141068.0
2018-06-13 09:40:00,88.55,88.85,88.46,88.8,135379.0,84.7122,84.9992,84.6261,84.9514,135379.0
2018-06-13 09:50:00,88.78,88.78,88.45,88.53,59374.0,84.9322,84.9322,84.6166,84.6931,59374.0
2018-06-13 10:00:00,88.55,88.76,88.51,88.66,67555.0,84.7122,84.9131,84.674,84.8175,67555.0
2018-06-13 10:10:00,88.6,88.66,88.48,88.53,37856.0,84.7601,84.8175,84.6453,84.6931,37856.0
2018-06-13 10:20:00,88.54,88.56,88.29,88.29,59567.0,84.7027,84.7218,84.4635,84.4635,59567.0
2018-06-13 10:30:00,88.3,88.53,88.22,88.24,141982.0,84.4731,84.6931,84.3965,84.4157,141982.0
2018-06-13 10:40:00,88.23,88.62,88.18,88.45,110574.0,84.4061,84.7792,84.3583,84.6166,110574.0
2018-06-13 10:50:00,88.44,88.62,88.37,88.43,62692.0,84.607,84.7792,84.54,84.5974,62692.0
2018-06-13 11:00:00,88.47,88.74,88.46,88.63,49162.0,84.6357,84.894,84.6261,84.7888,49162.0
2018-06-13 11:10:00,88.67,88.81,88.53,88.7,83363.0,84.827,84.9609,84.6931,84.8557,83363.0
2018-06-13 11:20:00,88.71,88.96,88.7,88.85,57747.0,84.8653,85.1044,84.8557,84.9992,57747.0
2018-06-13 11:30:00,88.85,89.03,88.76,88.84,53302.0,84.9992,85.1714,84.9131,84.9896,53302.0
2018-06-13 11:40:00,88.8,88.94,88.7,88.7,37636.0,84.9514,85.0853,84.8557,84.8557,37636.0
2018-06-13 11:50:00,88.7,88.73,88.5,88.51,31264.0,84.8557,84.8844,84.6644,84.674,31264.0
2018-06-13 12:00:00,88.52,88.53,88.01,88.12,84689.0,84.6835,84.6931,84.1956,84.3009,84689.0
2018-06-13 12:10:00,88.11,88.25,87.98,88.0,57320.0,84.2913,84.4252,84.1669,84.1861,57320.0
2018-06-13 12:20:00,87.95,88.04,87.87,88.0,43465.0,84.1382,84.2243,84.0617,84.1861,43465.0
2018-06-13 12:30:00,88.01,88.01,87.64,87.66,58927.0,84.1956,84.1956,83.8417,83.8608,58927.0
2018-06-13 12:40:00,87.66,87.84,87.59,87.62,28597.0,83.8608,84.033,83.7938,83.8225,28597.0
2018-06-13 12:50:00,87.63,87.71,87.52,87.52,28759.0,83.8321,83.9086,83.7269,83.7269,28759.0
2018-06-13 13:00:00,87.51,87.59,87.4,87.53,43377.0,83.7173,83.7938,83.6121,83.7364,43377.0
2018-06-13 13:10:00,87.58,87.82,87.58,87.81,41704.0,83.7843,84.0139,83.7843,84.0043,41704.0
2018-06-13 13:20:00,87.83,87.86,87.68,87.68,28244.0,84.0234,84.0521,83.8799,83.8799,28244.0
2018-06-13 13:30:00,87.65,87.7,87.54,87.7,46326.0,83.8512,83.8991,83.746,83.8991,46326.0
2018-06-13 13:40:00,87.7,87.74,87.64,87.66,20150.0,83.8991,83.9373,83.8417,83.8608,20150.0
2018-06-13 13:50:00,87.64,87.81,87.54,87.7,34966.0,83.8417,84.0043,83.746,83.8991,34966.0
2018-06-13 14:00:00,87.66,87.82,87.1,87.13,178052.0,83.8608,84.0139,83.3251,83.3538,178052.0
2018-06-13 14:10:00,87.14,87.68,87.14,87.63,80234.0,83.3633,83.8799,83.3633,83.8321,80234.0
2018-06-13 14:20:00,87.63,87.65,87.2,87.27,48577.0,83.8321,83.8512,83.4207,83.4877,48577.0
2018-06-13 14:30:00,87.28,87.76,87.15,87.73,106738.0,83.4973,83.9565,83.3729,83.9278,106738.0
2018-06-13 14:40:00,87.77,88.04,87.6,87.71,115319.0,83.966,84.2243,83.8034,83.9086,115319.0
2018-06-13 14:50:00,87.68,88.02,87.65,88.02,44994.0,83.8799,84.2052,83.8512,84.2052,44994.0
2018-06-13 15:00:00,88.01,88.4,88.01,88.18,117354.0,84.1956,84.5687,84.1956,84.3583,117354.0
2018-06-13 15:10:00,88.18,88.18,87.92,87.94,43549.0,84.3583,84.3583,84.1095,84.1287,43549.0
2018-06-13 15:20:00,88.0,88.05,87.5,87.6,64763.0,84.1861,84.2339,83.7077,83.8034,64763.0
2018-06-13 15:30:00,87.64,87.72,87.48,87.53,32326.0,83.8417,83.9182,83.6886,83.7364,32326.0
2018-06-13 15:40:00,87.5,87.79,87.47,87.6,60458.0,83.7077,83.9852,83.679,83.8034,60458.0
2018-06-13 15:50:00,87.59,87.86,87.43,87.5,158930.0,83.7938,84.0521,83.6408,83.7077,158930.0
2018-06-14 09:30:00,88.38,88.66,87.99,88.14,152247.0,84.5496,84.8175,84.1765,84.32,152247.0
2018-06-14 09:40:00,88.15,88.54,88.1,88.29,117358.0,84.3296,84.7027,84.2817,84.4635,117358.0
2018-06-14 09:50:00,88.27,88.48,88.02,88.13,110019.0,84.4444,84.6453,84.2052,84.3104,110019.0
2018-06-14 10:00:00,88.14,88.9,88.14,88.44,175424.0,84.32,85.047,84.32,84.607,175424.0
2018-06-14 10:10:00,88.44,88.55,88.2,88.32,95622.0,84.607,84.7122,84.3774,84.4922,95622.0
2018-06-14 10:20:00,88.31,88.35,88.14,88.22,75582.0,84.4826,84.5209,84.32,84.3965,75582.0
2018-06-14 10:30:00,88.24,88.26,87.51,87.52,141451.0,84.4157,84.4348,83.7173,83.7269,141451.0
2018-06-14 10:40:00,87.51,87.84,87.5,87.8,86203.0,83.7173,84.033,83.7077,83.9947,86203.0
2018-06-14 10:50:00,87.77,87.84,87.23,87.23,108466.0,83.966,84.033,83.4494,83.4494,108466.0
2018-06-14 11:00:00,87.22,87.57,87.04,87.47,119886.0,83.4399,83.7747,83.2677,83.679,119886.0
2018-06-14 11:10:00,87.46,87.64,87.44,87.55,56390.0,83.6695,83.8417,83.6503,83.7556,56390.0
2018-06-14 11:20:00,87.58,87.86,87.53,87.86,54277.0,83.7843,84.0521,83.7364,84.0521,54277.0
2018-06-14 11:30:00,87.89,88.11,87.78,88.06,65824.0,84.0808,84.2913,83.9756,84.2435,65824.0
2018-06-14 11:40:00,88.07,88.41,88.07,88.37,92247.0,84.253,84.5783,84.253,84.54,92247.0
2018-06-14 11:50:00,88.39,88.64,88.39,88.54,74388.0,84.5592,84.7983,84.5592,84.7027,74388.0
2018-06-14 12:00:00,88.57,88.8,88.48,88.75,48046.0,84.7314,84.9514,84.6453,84.9035,48046.0
2018-06-14 12:10:00,88.77,88.96,88.62,88.71,118259.0,84.9227,85.1044,84.7792,84.8653,118259.0
2018-06-14 12:20:00,88.68,88.77,88.47,88.47,36250.0,84.8366,84.9227,84.6357,84.6357,36250.0
2018-06-14 12:30:00,88.42,88.5,88.23,88.23,41944.0,84.5879,84.6644,84.4061,84.4061,41944.0
2018-06-14 12:40:00,88.23,88.31,88.06,88.07,28226.0,84.4061,84.4826,84.2435,84.253,28226.0
2018-06-14 12:50:00,88.08,88.22,88.06,88.13,38747.0,84.2626,84.3965,84.2435,84.3104,38747.0
2018-06-14 13:00:00,88.13,88.21,88.02,88.13,40577.0,84.3104,84.387,84.2052,84.3104,40577.0
2018-06-14 13:10:00,88.13,88.17,87.99,88.15,37389.0,84.3104,84.3487,84.1765,84.3296,37389.0
2018-06-14 13:20:00,88.17,88.43,88.13,88.38,77868.0,84.3487,84.5974,84.3104,84.5496,77868.0
2018-06-14 13:30:00,88.37,88.55,88.25,88.27,55817.0,84.54,84.7122,84.4252,84.4444,55817.0
2018-06-14 13:40:00,88.31,88.41,88.2,88.21,27815.0,84.4826,84.5783,84.3774,84.387,27815.0
2018-06-14 13:50:00,88.26,88.33,88.07,88.1,81167.0,84.4348,84.5018,84.253,84.2817,81167.0
2018-06-14 14:00:00,88.1,88.13,87.96,87.98,46371.0,84.2817,84.3104,84.1478,84.1669,46371.0
2018-06-14 14:10:00,87.99,88.15,87.84,87.99,69818.0,84.1765,84.3296,84.033,84.1765,69818.0
2018-06-14 14:20:00,88.0,88.32,87.97,88.28,45429.0,84.1861,84.4922,84.1574,84.4539,45429.0
2018-06-14 14:30:00,88.27,88.35,88.16,88.23,47110.0,84.4444,84.5209,84.3391,84.4061,47110.0
2018-06-14 14:40:00,88.22,88.36,88.21,88.35,22118.0,84.3965,84.5305,84.387,84.5209,22118.0
2018-06-14 14:50:00,88.35,88.41,88.07,88.12,57408.0,84.5209,84.5783,84.253,84.3009,57408.0
2018-06-14 15:00:00,88.16,88.36,88.04,88.34,33644.0,84.3391,84.5305,84.2243,84.5113,33644.0
2018-06-14 15:10:00,88.35,88.49,88.31,88.47,35279.0,84.5209,84.6548,84.4826,84.6357,35279.0
2018-06-14 15:20:00,88.46,88.72,88.4,88.69,66182.0,84.6261,84.8748,84.5687,84.8461,66182.0
2018-06-14 15:30:00,88.7,88.75,88.61,88.73,27777.0,84.8557,84.9035,84.7696,84.8844,27777.0
2018-06-14 15:40:00,88.73,88.85,88.67,88.82,55148.0,84.8844,84.9992,84.827,84.9705,55148.0
2018-06-14 15:50:00,88.82,88.92,88.64,88.84,182603.0,84.9705,85.0662,84.7983,84.9896,182603.0
2018-06-15 09:30:00,87.95,87.95,87.17,87.24,248956.0,84.1382,84.1382,83.392,83.459,248956.0
2018-06-15 09:40:00,87.24,87.64,87.09,87.58,132694.0,83.459,83.8417,83.3155,83.7843,132694.0
2018-06-15 09:50:00,87.59,87.78,87.53,87.69,73713.0,83.7938,83.9756,83.7364,83.8895,73713.0
2018-06-15 10:00:00,87.72,88.15,87.5,88.12,113592.0,83.9182,84.3296,83.7077,84.3009,113592.0
2018-06-15 10:10:00,88.15,88.24,87.88,87.93,127194.0,84.3296,84.4157,84.0713,84.1191,127194.0
2018-06-15 10:20:00,87.92,88.03,87.64,87.64,85128.0,84.1095,84.2148,83.8417,83.8417,85128.0
2018-06-15 10:30:00,87.63,87.63,86.86,86.92,284814.0,83.8321,83.8321,83.0955,83.1529,284814.0
2018-06-15 10:40:00,86.91,87.75,86.91,87.75,136375.0,83.1433,83.9469,83.1433,83.9469,136375.0
2018-06-15 10:50:00,87.76,88.03,87.59,87.95,135590.0,83.9565,84.2148,83.7938,84.1382,135590.0
2018-06-15 11:00:00,87.93,88.34,87.93,88.19,177592.0,84.1191,84.5113,84.1191,84.3678,177592.0
2018-06-15 11:10:00,88.16,88.29,88.0,88.04,58860.0,84.3391,84.4635,84.1861,84.2243,58860.0
2018-06-15 11:20:00,88.07,88.33,87.83,87.84,84696.0,84.253,84.5018,84.0234,84.033,84696.0
2018-06-15 11:30:00,87.83,87.94,87.68,87.76,26455.0,84.0234,84.1287,83.8799,83.9565,26455.0
2018-06-15 11:40:00,87.77,87.8,87.46,87.48,32994.0,83.966,83.9947,83.6695,83.6886,32994.0
2018-06-15 11:50:00,87.47,87.81,87.4,87.81,55201.0,83.679,84.0043,83.6121,84.0043,55201.0
2018-06-15 12:00:00,87.85,87.92,87.56,87.62,51209.0,84.0426,84.1095,83.7651,83.8225,51209.0
2018-06-15 12:10:00,87.57,87.85,87.57,87.85,33252.0,83.7747,84.0426,83.7747,84.0426,33252.0
2018-06-15 12:20:00,87.76,87.82,87.66,87.81,17540.0,83.9565,84.0139,83.8608,84.0043,17540.0
2018-06-15 12:30:00,87.85,87.86,87.7,87.8,17540.0,84.0426,84.0521,83.8991,83.9947,17540.0
2018-06-15 12:40:00,87.82,87.98,87.8,87.83,24031.0,84.0139,84.1669,83.9947,84.0234,24031.0
2018-06-15 12:50:00,87.88,88.17,87.86,88.16,66246.0,84.0713,84.3487,84.0521,84.3391,66246.0
2018-06-15 13:00:00,88.18,88.41,88.13,88.41,46489.0,84.3583,84.5783,84.3104,84.5783,46489.0
2018-06-15 13:10:00,88.45,88.62,88.42,88.53,64529.0,84.6166,84.7792,84.5879,84.6931,64529.0
2018-06-15 13:20:00,88.54,88.56,88.45,88.51,11652.0,84.7027,84.7218,84.6166,84.674,11652.0
2018-06-15 13:30:00,88.5,88.51,88.43,88.45,10834.0,84.6644,84.674,84.5974,84.6166,10834.0
2018-06-15 13:40:00,88.43,88.5,88.39,88.46,27981.0,84.5974,84.6644,84.5592,84.6261,27981.0
2018-06-15 13:50:00,88.43,88.49,88.35,88.39,16070.0,84.5974,84.6548,84.5209,84.5592,16070.0
2018-06-15 14:00:00,88.42,88.63,88.35,88.63,10681.0,84.5879,84.7888,84.5209,84.7888,10681.0
2018-06-15 14:10:00,88.63,88.65,88.54,88.58,21786.0,84.7888,84.8079,84.7027,84.7409,21786.0
2018-06-15 14:20:00,88.64,88.87,88.6,88.75,59422.0,84.7983,85.0183,84.7601,84.9035,59422.0
2018-06-15 14:30:00,88.73,88.89,88.61,88.68,39326.0,84.8844,85.0375,84.7696,84.8366,39326.0
2018-06-15 14:40:00,88.68,88.86,88.66,88.74,59489.0,84.8366,85.0088,84.8175,84.894,59489.0
2018-06-15 14:50:00,88.73,88.96,88.72,88.9,38811.0,84.8844,85.1044,84.8748,85.047,38811.0
2018-06-15 15:00:00,88.87,88.89,88.63,88.65,27354.0,85.0183,85.0375,84.7888,84.8079,27354.0
2018-06-15 15:10:00,88.66,88.66,88.44,88.45,36684.0,84.8175,84.8175,84.607,84.6166,36684.0
2018-06-15 15:20:00,88.45,88.73,88.41,88.69,42671.0,84.6166,84.8844,84.5783,84.8461,42671.0
2018-06-15 15:30:00,88.67,88.78,88.58,88.77,39383.0,84.827,84.9322,84.7409,84.9227,39383.0
2018-06-15 15:40:00,88.77,88.84,88.62,88.82,59334.0,84.9227,84.9896,84.7792,84.9705,59334.0
2018-06-15 15:50:00,88.83,88.87,88.49,88.8,230180.0,84.9801,85.0183,84.6548,84.9514,230180.0
2018-06-18 09:30:00,87.5,87.71,87.18,87.36,300077.0,83.7077,83.9086,83.4016,83.5738,300077.0
2018-06-18 09:40:00,87.4,88.31,87.36,88.21,223971.0,83.6121,84.4826,83.5738,84.387,223971.0
2018-06-18 09:50:00,88.24,88.65,88.24,88.44,101686.0,84.4157,84.8079,84.4157,84.607,101686.0
2018-06-18 10:00:00,88.43,88.56,88.33,88.53,59305.0,84.5974,84.7218,84.5018,84.6931,59305.0
2018-06-18 10:10:00,88.49,88.77,88.36,88.52,78636.0,84.6548,84.9227,84.5305,84.6835,78636.0
2018-06-18 10:20:00,88.53,88.97,88.51,88.85,56085.0,84.6931,85.114,84.674,84.9992,56085.0
2018-06-18 10:30:00,88.85,89.77,88.85,89.53,153671.0,84.9992,85.8793,84.9992,85.6497,153671.0
2018-06-18 10:40:00,89.58,89.76,89.47,89.66,65261.0,85.6976,85.8698,85.5923,85.7741,65261.0
2018-06-18 10:50:00,89.66,89.79,89.47,89.54,35513.0,85.7741,85.8985,85.5923,85.6593,35513.0
2018-06-18 11:00:00,89.56,89.84,89.49,89.83,40022.0,85.6784,85.9463,85.6115,85.9367,40022.0
2018-06-18 11:10:00,89.82,89.92,89.6,89.61,41287.0,85.9272,86.0228,85.7167,85.7263,41287.0
2018-06-18 11:20:00,89.59,89.74,89.58,89.6,29648.0,85.7071,85.8506,85.6976,85.7167,29648.0
2018-06-18 11:30:00,89.64,89.7,89.15,89.16,43958.0,85.755,85.8124,85.2862,85.2958,43958.0
2018-06-18 11:40:00,89.16,89.16,88.84,89.0,102077.0,85.2958,85.2958,84.9896,85.1427,102077.0
2018-06-18 11:50:00,89.01,89.05,88.56,88.65,47452.0,85.1523,85.1905,84.7218,84.8079,47452.0
2018-06-18 12:00:00,88.65,88.87,88.58,88.85,58773.0,84.8079,85.0183,84.7409,84.9992,58773.0
2018-06-18 12:10:00,88.86,88.92,88.55,88.58,94035.0,85.0088,85.0662,84.7122,84.7409,94035.0
2018-06-18 12:20:00,88.59,88.61,88.28,88.28,53146.0,84.7505,84.7696,84.4539,84.4539,53146.0
2018-06-18 12:30:00,88.3,88.45,88.24,88.38,26604.0,84.4731,84.6166,84.4157,84.5496,26604.0
2018-06-18 12:40:00,88.41,88.59,88.41,88.52,30740.0,84.5783,84.7505,84.5783,84.6835,30740.0
2018-06-18 12:50:00,88.52,88.7,88.4,88.7,26544.0,84.6835,84.8557,84.5687,84.8557,26544.0
2018-06-18 13:00:00,88.75,88.82,88.61,88.73,29303.0,84.9035,84.9705,84.7696,84.8844,29303.0
2018-06-18 13:10:00,88.72,88.91,88.71,88.85,43120.0,84.8748,85.0566,84.8653,84.9992,43120.0
2018-06-18 13:20:00,88.84,89.04,88.82,88.89,64250.0,84.9896,85.181,84.9705,85.0375,64250.0
2018-06-18 13:30:00,88.9,88.95,88.82,88.84,32528.0,85.047,85.0949,84.9705,84.9896,32528.0
2018-06-18 13:40:00,88.85,88.97,88.8,88.89,30333.0,84.9992,85.114,84.9514,85.0375,30333.0
2018-06-18 13:50:00,88.89,88.92,88.71,88.77,23886.0,85.0375,85.0662,84.8653,84.9227,23886.0
2018-06-18 14:00:00,88.79,89.63,88.59,89.52,121213.0,84.9418,85.7454,84.7505,85.6402,121213.0
2018-06-18 14:10:00,89.53,89.57,89.35,89.52,72816.0,85.6497,85.688,85.4775,85.6402,72816.0
2018-06-18 14:20:00,89.53,89.75,89.39,89.7,43180.0,85.6497,85.8602,85.5158,85.8124,43180.0
2018-06-18 14:30:00,89.73,90.07,89.72,90.05,115258.0,85.8411,86.1663,85.8315,86.1472,115258.0
2018-06-18 14:40:00,90.08,90.13,89.68,89.68,61529.0,86.1759,86.2237,85.7932,85.7932,61529.0
2018-06-18 14:50:00,89.68,89.68,89.11,89.47,65080.0,85.7932,85.7932,85.2479,85.5923,65080.0
2018-06-18 15:00:00,89.36,89.64,89.33,89.6,22898.0,85.4871,85.755,85.4584,85.7167,22898.0
2018-06-18 15:10:00,89.64,89.84,89.55,89.83,43312.0,85.755,85.9463,85.6689,85.9367,43312.0
2018-06-18 15:20:00,89.88,90.03,89.82,89.95,50820.0,85.9846,86.1281,85.9272,86.0515,50820.0
2018-06-18 15:30:00,89.95,90.06,89.89,89.9,70264.0,86.0515,86.1568,85.9941,86.0037,70264.0
2018-06-18 15:40:00,89.88,90.08,89.85,90.06,47603.0,85.9846,86.1759,85.9559,86.1568,47603.0
2018-06-18 15:50:00,90.05,90.13,89.95,90.1,89572.0,86.1472,86.2237,86.0515,86.195,89572.0
2018-06-19 09:30:00,88.52,89.15,88.18,88.94,343509.0,84.6835,85.2862,84.3583,85.0853,343509.0
2018-06-19 09:40:00,88.94,89.19,88.55,88.96,211131.0,85.0853,85.3245,84.7122,85.1044,211131.0
2018-06-19 09:50:00,88.93,88.96,87.87,87.99,198321.0,85.0757,85.1044,84.0617,84.1765,198321.0
2018-06-19 10:00:00,87.98,87.98,87.4,87.4,243040.0,84.1669,84.1669,83.6121,83.6121,243040.0
2018-06-19 10:10:00,87.45,88.22,87.38,88.06,193308.0,83.6599,84.3965,83.5929,84.2435,193308.0
2018-06-19 10:20:00,88.04,88.05,87.5,87.5,114352.0,84.2243,84.2339,83.7077,83.7077,114352.0
2018-06-19 10:30:00,87.47,87.5,86.87,87.19,210321.0,83.679,83.7077,83.105,83.4112,210321.0
2018-06-19 10:40:00,87.22,88.09,87.13,87.98,101029.0,83.4399,84.2722,83.3538,84.1669,101029.0
2018-06-19 10:50:00,87.96,88.32,87.77,88.11,91227.0,84.1478,84.4922,83.966,84.2913,91227.0
2018-06-19 11:00:00,88.06,88.32,87.98,88.29,76076.0,84.2435,84.4922,84.1669,84.4635,76076.0
2018-06-19 11:10:00,88.32,88.42,88.01,88.39,64944.0,84.4922,84.5879,84.1956,84.5592,64944.0
2018-06-19 11:20:00,88.38,88.58,88.37,88.39,106470.0,84.5496,84.7409,84.54,84.5592,106470.0
2018-06-19 11:30:00,88.4,88.6,88.22,88.37,54944.0,84.5687,84.7601,84.3965,84.54,54944.0
2018-06-19 11:40:00,88.34,88.68,88.3,88.64,49769.0,84.5113,84.8366,84.4731,84.7983,49769.0
2018-06-19 11:50:00,88.67,88.77,88.53,88.6,79338.0,84.827,84.9227,84.6931,84.7601,79338.0
2018-06-19 12:00:00,88.64,88.7,88.44,88.6,56177.0,84.7983,84.8557,84.607,84.7601,56177.0
2018-06-19 12:10:00,88.55,88.69,88.38,88.66,19627.0,84.7122,84.8461,84.5496,84.8175,19627.0
2018-06-19 12:20:00,88.64,88.91,88.64,88.79,53400.0,84.7983,85.0566,84.7983,84.9418,53400.0
2018-06-19 12:30:00,88.82,88.96,88.78,88.79,52768.0,84.9705,85.1044,84.9322,84.9418,52768.0
2018-06-19 12:40:00,88.8,89.03,88.69,88.87,46961.0,84.9514,85.1714,84.8461,85.0183,46961.0
2018-06-19 12:50:00,88.87,89.43,88.81,89.33,111829.0,85.0183,85.5541,84.9609,85.4584,111829.0
2018-06-19 13:00:00,89.33,89.47,89.2,89.42,78199.0,85.4584,85.5923,85.334,85.5445,78199.0
2018-06-19 13:10:00,89.41,89.57,89.39,89.4,43292.0,85.5349,85.688,85.5158,85.5254,43292.0
2018-06-19 13:20:00,89.38,89.4,89.1,89.19,44398.0,85.5062,85.5254,85.2384,85.3245,44398.0
2018-06-19 13:30:00,89.19,89.52,88.98,89.51,55943.0,85.3245,85.6402,85.1236,85.6306,55943.0
2018-06-19 13:40:00,89.52,89.63,89.3,89.63,74044.0,85.6402,85.7454,85.4297,85.7454,74044.0
2018-06-19 13:50:00,89.63,89.71,89.39,89.55,68021.0,85.7454,85.8219,85.5158,85.6689,68021.0
2018-06-19 14:00:00,89.56,89.81,89.47,89.74,68811.0,85.6784,85.9176,85.5923,85.8506,68811.0
2018-06-19 14:10:00,89.68,89.85,89.55,89.85,59732.0,85.7932,85.9559,85.6689,85.9559,59732.0
2018-06-19 14:20:00,89.84,89.98,89.76,89.93,54409.0,85.9463,86.0802,85.8698,86.0324,54409.0
2018-06-19 14:30:00,89.9,89.99,89.81,89.88,34362.0,86.0037,86.0898,85.9176,85.9846,34362.0
2018-06-19 14:40:00,89.88,90.06,89.76,89.96,65249.0,85.9846,86.1568,85.8698,86.0611,65249.0
2018-06-19 14:50:00,90.05,90.19,89.92,90.1,55966.0,86.1472,86.2811,86.0228,86.195,55966.0
2018-06-19 15:00:00,90.1,90.29,90.01,90.28,60122.0,86.195,86.3768,86.1089,86.3672,60122.0
2018-06-19 15:10:00,90.29,90.34,90.16,90.16,22147.0,86.3768,86.4246,86.2524,86.2524,22147.0
2018-06-19 15:20:00,90.16,90.2,89.96,90.0,52707.0,86.2524,86.2907,86.0611,86.0994,52707.0
2018-06-19 15:30:00,90.02,90.25,90.02,90.18,40047.0,86.1185,86.3385,86.1185,86.2716,40047.0
2018-06-19 15:40:00,90.16,90.25,89.78,89.88,61602.0,86.2524,86.3385,85.8889,85.9846,61602.0
2018-06-19 15:50:00,89.89,90.4,89.78,90.25,175792.0,85.9941,86.482,85.8889,86.3385,175792.0
2018-06-20 09:30:00,91.53,91.53,91.04,91.2,179434.0,87.5631,87.5631,87.0943,87.2474,179434.0
2018-06-20 09:40:00,91.1,91.25,90.93,90.95,120329.0,87.1517,87.2952,86.9891,87.0082,120329.0
2018-06-20 09:50:00,91.07,91.31,90.85,91.2,102319.0,87.123,87.3526,86.9125,87.2474,102319.0
2018-06-20 10:00:00,91.3,91.46,91.1,91.32,65172.0,87.343,87.4961,87.1517,87.3622,65172.0
2018-06-20 10:10:00,91.24,91.24,90.83,91.14,62924.0,87.2856,87.2856,86.8934,87.19,62924.0
2018-06-20 10:20:00,91.16,91.17,90.75,90.9,62445.0,87.2091,87.2187,86.8169,86.9604,62445.0
2018-06-20 10:30:00,90.86,91.26,90.74,91.2,67911.0,86.9221,87.3048,86.8073,87.2474,67911.0
2018-06-20 10:40:00,91.2,91.57,91.2,91.45,109526.0,87.2474,87.6013,87.2474,87.4865,109526.0
2018-06-20 10:50:00,91.53,91.86,91.52,91.78,54319.0,87.5631,87.8788,87.5535,87.8022,54319.0
2018-06-20 11:00:00,91.77,92.0,91.58,91.89,61892.0,87.7927,88.0127,87.6109,87.9075,61892.0
2018-06-20 11:10:00,91.95,92.05,91.76,92.02,92515.0,87.9649,88.0605,87.7831,88.0318,92515.0
2018-06-20 11:20:00,92.03,92.24,91.98,92.06,39008.0,88.0414,88.2423,87.9936,88.0701,39008.0
2018-06-20 11:30:00,92.14,92.2,91.97,92.0,23750.0,88.1466,88.204,87.984,88.0127,23750.0
2018-06-20 11:40:00,92.0,92.21,91.99,92.1,19748.0,88.0127,88.2136,88.0031,88.1084,19748.0
2018-06-20 11:50:00,92.09,92.26,92.05,92.24,27855.0,88.0988,88.2614,88.0605,88.2423,27855.0
2018-06-20 12:00:00,92.27,92.29,92.19,92.22,49915.0,88.271,88.2901,88.1945,88.2232,49915.0
2018-06-20 12:10:00,92.26,92.29,92.13,92.15,14186.0,88.2614,88.2901,88.1371,88.1562,14186.0
2018-06-20 12:20:00,92.12,92.26,92.09,92.26,9275.0,88.1275,88.2614,88.0988,88.2614,9275.0
2018-06-20 12:30:00,92.24,92.42,92.24,92.42,44594.0,88.2423,88.4145,88.2423,88.4145,44594.0
2018-06-20 12:40:00,92.42,92.63,92.4,92.62,70656.0,88.4145,88.6154,88.3954,88.6058,70656.0
2018-06-20 12:50:00,92.63,92.63,92.4,92.6,33314.0,88.6154,88.6154,88.3954,88.5867,33314.0
2018-06-20 13:00:00,92.59,92.61,92.35,92.36,24266.0,88.5771,88.5963,88.3475,88.3571,24266.0
2018-06-20 13:10:00,92.34,92.42,92.27,92.32,19578.0,88.338,88.4145,88.271,88.3188,19578.0
2018-06-20 13:20:00,92.36,92.44,92.18,92.26,16766.0,88.3571,88.4336,88.1849,88.2614,16766.0
2018-06-20 13:30:00,92.4,92.6,92.39,92.48,30248.0,88.3954,88.5867,88.3858,88.4719,30248.0
2018-06-20 13:40:00,92.51,92.65,92.46,92.5,18777.0,88.5006,88.6345,88.4528,88.491,18777.0
2018-06-20 13:50:00,92.52,92.67,92.49,92.56,36396.0,88.5102,88.6537,88.4815,88.5484,36396.0
2018-06-20 14:00:00,92.57,92.61,92.38,92.48,32592.0,88.558,88.5963,88.3762,88.4719,32592.0
2018-06-20 14:10:00,92.48,92.59,92.45,92.45,28863.0,88.4719,88.5771,88.4432,88.4432,28863.0
2018-06-20 14:20:00,92.46,92.57,92.4,92.42,10483.0,88.4528,88.558,88.3954,88.4145,10483.0
2018-06-20 14:30:00,92.48,92.59,92.38,92.48,16593.0,88.4719,88.5771,88.3762,88.4719,16593.0
2018-06-20 14:40:00,92.49,92.49,92.31,92.42,18537.0,88.4815,88.4815,88.3093,88.4145,18537.0
2018-06-20 14:50:00,92.38,92.54,92.31,92.34,22192.0,88.3762,88.5293,88.3093,88.338,22192.0
2018-06-20 15:00:00,92.31,92.46,92.27,92.46,26975.0,88.3093,88.4528,88.271,88.4528,26975.0
2018-06-20 15:10:00,92.43,92.55,92.35,92.51,10594.0,88.4241,88.5389,88.3475,88.5006,10594.0
2018-06-20 15:20:00,92.56,92.6,92.47,92.6,27369.0,88.5484,88.5867,88.4623,88.5867,27369.0
2018-06-20 15:30:00,92.58,92.62,92.45,92.56,25191.0,88.5676,88.6058,88.4432,88.5484,25191.0
2018-06-20 15:40:00,92.55,92.66,92.47,92.63,34564.0,88.5389,88.6441,88.4623,88.6154,34564.0
2018-06-20 15:50:00,92.59,92.65,92.28,92.37,99506.0,88.5771,88.6345,88.2806,88.3667,99506.0
2018-06-21 09:30:00,92.34,92.45,91.7,91.82,201994.0,88.338,88.4432,87.7257,87.8405,201994.0
2018-06-21 09:40:00,91.79,91.85,91.01,91.15,141420.0,87.8118,87.8692,87.0656,87.1995,141420.0
2018-06-21 09:50:00,91.17,91.4,91.04,91.06,154877.0,87.2187,87.4387,87.0943,87.1134,154877.0
2018-06-21 10:00:00,91.08,91.1,89.83,89.85,290841.0,87.1326,87.1517,85.9367,85.9559,290841.0
2018-06-21 10:10:00,89.83,90.46,89.3,89.4,212709.0,85.9367,86.5394,85.4297,85.5254,212709.0
2018-06-21 10:20:00,89.33,89.55,89.08,89.36,165603.0,85.4584,85.6689,85.2192,85.4871,165603.0
2018-06-21 10:30:00,89.35,90.0,89.35,89.73,198524.0,85.4775,86.0994,85.4775,85.8411,198524.0
2018-06-21 10:40:00,89.75,90.06,89.5,90.01,141440.0,85.8602,86.1568,85.621,86.1089,141440.0
2018-06-21 10:50:00,89.97,90.53,89.93,90.45,78022.0,86.0707,86.6064,86.0324,86.5299,78022.0
2018-06-21 11:00:00,90.4,90.61,90.16,90.38,64876.0,86.482,86.6829,86.2524,86.4629,64876.0
2018-06-21 11:10:00,90.38,90.85,90.14,90.69,57997.0,86.4629,86.9125,86.2333,86.7595,57997.0
2018-06-21 11:20:00,90.69,90.8,90.5,90.58,38252.0,86.7595,86.8647,86.5777,86.6542,38252.0
2018-06-21 11:30:00,90.62,90.87,90.61,90.83,57927.0,86.6925,86.9317,86.6829,86.8934,57927.0
2018-06-21 11:40:00,90.8,91.23,90.66,91.08,53976.0,86.8647,87.2761,86.7308,87.1326,53976.0
2018-06-21 11:50:00,91.07,91.27,91.04,91.17,62870.0,87.123,87.3143,87.0943,87.2187,62870.0
2018-06-21 12:00:00,91.17,91.18,90.37,90.58,68976.0,87.2187,87.2282,86.4533,86.6542,68976.0
2018-06-21 12:10:00,90.57,90.84,90.55,90.74,34493.0,86.6447,86.903,86.6255,86.8073,34493.0
2018-06-21 12:20:00,90.71,90.85,90.62,90.71,31500.0,86.7786,86.9125,86.6925,86.7786,31500.0
2018-06-21 12:30:00,90.75,90.79,90.44,90.56,56127.0,86.8169,86.8551,86.5203,86.6351,56127.0
2018-06-21 12:40:00,90.55,90.8,90.49,90.73,44519.0,86.6255,86.8647,86.5681,86.7977,44519.0
2018-06-21 12:50:00,90.73,90.79,90.46,90.46,30411.0,86.7977,86.8551,86.5394,86.5394,30411.0
2018-06-21 13:00:00,90.49,90.5,90.2,90.44,65039.0,86.5681,86.5777,86.2907,86.5203,65039.0
2018-06-21 13:10:00,90.46,90.63,90.4,90.63,27704.0,86.5394,86.7021,86.482,86.7021,27704.0
2018-06-21 13:20:00,90.55,90.78,90.49,90.56,49820.0,86.6255,86.8456,86.5681,86.6351,49820.0
2018-06-21 13:30:00,90.55,90.67,90.34,90.34,33154.0,86.6255,86.7403,86.4246,86.4246,33154.0
2018-06-21 13:40:00,90.32,90.59,90.22,90.51,28865.0,86.4055,86.6638,86.3098,86.5873,28865.0
2018-06-21 13:50:00,90.49,90.85,90.3,90.74,53298.0,86.5681,86.9125,86.3864,86.8073,53298.0
2018-06-21 14:00:00,90.79,91.15,90.65,90.88,98658.0,86.8551,87.1995,86.7212,86.9412,98658.0
2018-06-21 14:10:00,90.95,90.99,90.65,90.68,31280.0,87.0082,87.0465,86.7212,86.7499,31280.0
2018-06-21 14:20:00,90.71,90.75,90.45,90.47,32838.0,86.7786,86.8169,86.5299,86.549,32838.0
2018-06-21 14:30:00,90.55,90.58,90.26,90.26,29467.0,86.6255,86.6542,86.3481,86.3481,29467.0
2018-06-21 14:40:00,90.28,90.38,90.09,90.36,40543.0,86.3672,86.4629,86.1855,86.4438,40543.0
2018-06-21 14:50:00,90.3,90.3,90.08,90.08,25738.0,86.3864,86.3864,86.1759,86.1759,25738.0
2018-06-21 15:00:00,90.08,90.31,90.02,90.25,26834.0,86.1759,86.3959,86.1185,86.3385,26834.0
2018-06-21 15:10:00,90.21,90.23,89.76,89.79,71232.0,86.3003,86.3194,85.8698,85.8985,71232.0
2018-06-21 15:20:00,89.78,89.78,89.25,89.53,99365.0,85.8889,85.8889,85.3819,85.6497,99365.0
2018-06-21 15:30:00,89.46,89.5,89.11,89.31,65569.0,85.5828,85.621,85.2479,85.4393,65569.0
2018-06-21 15:40:00,89.16,89.41,88.76,89.4,137595.0,85.2958,85.5349,84.9131,85.5254,137595.0
2018-06-21 15:50:00,89.4,89.67,89.29,89.66,181448.0,85.5254,85.7837,85.4201,85.7741,181448.0
2018-06-22 09:30:00,90.7,90.82,89.89,89.95,188448.0,86.769,86.8838,85.9941,86.0515,188448.0
2018-06-22 09:40:00,89.93,89.99,89.37,89.61,124054.0,86.0324,86.0898,85.4967,85.7263,124054.0
2018-06-22 09:50:00,89.59,90.18,89.58,89.93,126813.0,85.7071,86.2716,85.6976,86.0324,126813.0
2018-06-22 10:00:00,89.93,90.27,89.77,90.17,62731.0,86.0324,86.3577,85.8793,86.262,62731.0
2018-06-22 10:10:00,90.23,90.43,90.0,90.28,71032.0,86.3194,86.5107,86.0994,86.3672,71032.0
2018-06-22 10:20:00,90.27,90.46,89.65,89.83,71259.0,86.3577,86.5394,85.7645,85.9367,71259.0
2018-06-22 10:30:00,89.82,89.88,89.49,89.53,60956.0,85.9272,85.9846,85.6115,85.6497,60956.0
2018-06-22 10:40:00,89.54,89.63,89.22,89.4,84340.0,85.6593,85.7454,85.3532,85.5254,84340.0
2018-06-22 10:50:00,89.33,89.84,89.22,89.84,64406.0,85.4584,85.9463,85.3532,85.9463,64406.0
2018-06-22 11:00:00,89.82,90.07,89.78,90.04,79453.0,85.9272,86.1663,85.8889,86.1376,79453.0
2018-06-22 11:10:00,89.98,90.03,89.65,89.7,51344.0,86.0802,86.1281,85.7645,85.8124,51344.0
2018-06-22 11:20:00,89.72,89.96,89.5,89.91,27851.0,85.8315,86.0611,85.621,86.0133,27851.0
2018-06-22 11:30:00,89.92,89.93,89.59,89.65,90765.0,86.0228,86.0324,85.7071,85.7645,90765.0
2018-06-22 11:40:00,89.63,90.03,89.61,89.89,36344.0,85.7454,86.1281,85.7263,85.9941,36344.0
2018-06-22 11:50:00,89.94,89.94,89.55,89.55,28385.0,86.042,86.042,85.6689,85.6689,28385.0
2018-06-22 12:00:00,89.58,89.83,89.57,89.83,27255.0,85.6976,85.9367,85.688,85.9367,27255.0
2018-06-22 12:10:00,89.81,89.89,89.72,89.72,18886.0,85.9176,85.9941,85.8315,85.8315,18886.0
2018-06-22 12:20:00,89.7,89.73,89.35,89.39,37174.0,85.8124,85.8411,85.4775,85.5158,37174.0
2018-06-22 12:30:00,89.35,89.42,89.14,89.2,45262.0,85.4775,85.5445,85.2766,85.334,45262.0
2018-06-22 12:40:00,89.15,89.29,89.14,89.15,17737.0,85.2862,85.4201,85.2766,85.2862,17737.0
2018-06-22 12:50:00,89.15,89.31,88.92,89.04,50534.0,85.2862,85.4393,85.0662,85.181,50534.0
2018-06-22 13:00:00,89.08,89.36,89.07,89.31,37140.0,85.2192,85.4871,85.2097,85.4393,37140.0
2018-06-22 13:10:00,89.34,89.37,89.14,89.28,39457.0,85.468,85.4967,85.2766,85.4106,39457.0
2018-06-22 13:20:00,89.3,89.6,89.29,89.56,31651.0,85.4297,85.7167,85.4201,85.6784,31651.0
2018-06-22 13:30:00,89.56,89.73,89.41,89.73,60389.0,85.6784,85.8411,85.5349,85.8411,60389.0
2018-06-22 13:40:00,89.74,89.87,89.51,89.63,32256.0,85.8506,85.975,85.6306,85.7454,32256.0
2018-06-22 13:50:00,89.64,89.82,89.63,89.67,30401.0,85.755,85.9272,85.7454,85.7837,30401.0
2018-06-22 14:00:00,89.63,89.64,89.26,89.3,72628.0,85.7454,85.755,85.3914,85.4297,72628.0
2018-06-22 14:10:00,89.3,89.35,89.04,89.04,48501.0,85.4297,85.4775,85.181,85.181,48501.0
2018-06-22 14:20:00,89.04,89.05,88.38,88.41,149393.0,85.181,85.1905,84.5496,84.5783,149393.0
2018-06-22 14:30:00,88.37,88.41,88.01,88.24,122225.0,84.54,84.5783,84.1956,84.4157,122225.0
2018-06-22 14:40:00,88.25,88.5,88.22,88.34,80392.0,84.4252,84.6644,84.3965,84.5113,80392.0
2018-06-22 14:50:00,88.32,88.39,88.09,88.09,57446.0,84.4922,84.5592,84.2722,84.2722,57446.0
2018-06-22 15:00:00,88.11,88.23,88.01,88.05,54770.0,84.2913,84.4061,84.1956,84.2339,54770.0
2018-06-22 15:10:00,88.05,88.32,87.98,88.11,59319.0,84.2339,84.4922,84.1669,84.2913,59319.0
2018-06-22 15:20:00,88.12,88.39,88.02,88.33,88079.0,84.3009,84.5592,84.2052,84.5018,88079.0
2018-06-22 15:30:00,88.31,88.36,88.11,88.27,64786.0,84.4826,84.5305,84.2913,84.4444,64786.0
2018-06-22 15:40:00,88.27,88.72,88.2,88.72,104121.0,84.4444,84.8748,84.3774,84.8748,104121.0
2018-06-22 15:50:00,88.71,89.28,88.6,88.65,416156.0,84.8653,85.4106,84.7601,84.8079,416156.0
2018-06-25 09:30:00,87.8,88.06,87.07,87.1,187338.0,83.9947,84.2435,83.2964,83.3251,187338.0
2018-06-25 09:40:00,87.07,87.15,85.32,85.97,403701.0,83.2964,83.3729,81.6222,82.244,403701.0
2018-06-25 09:50:00,85.99,86.14,85.16,85.24,183433.0,82.2632,82.4067,81.4691,81.5457,183433.0
2018-06-25 10:00:00,85.2,85.52,84.71,84.81,218864.0,81.5074,81.8135,81.0386,81.1343,218864.0
2018-06-25 10:10:00,84.82,85.26,84.72,84.77,138376.0,81.1439,81.5648,81.0482,81.096,138376.0
2018-06-25 10:20:00,84.8,85.7,84.71,85.63,210453.0,81.1247,81.9857,81.0386,81.9188,210453.0
2018-06-25 10:30:00,85.62,85.71,85.04,85.06,108908.0,81.9092,81.9953,81.3543,81.3735,108908.0
2018-06-25 10:40:00,85.02,85.82,84.92,85.47,91833.0,81.3352,82.1005,81.2395,81.7657,91833.0
2018-06-25 10:50:00,85.53,85.63,84.84,85.03,94733.0,81.8231,81.9188,81.163,81.3448,94733.0
2018-06-25 11:00:00,85.01,85.08,84.5,84.54,111600.0,81.3256,81.3926,80.8377,80.876,111600.0
2018-06-25 11:10:00,84.5,84.83,84.19,84.28,79121.0,80.8377,81.1534,80.5412,80.6273,79121.0
2018-06-25 11:20:00,84.32,84.32,83.74,83.78,142896.0,80.6655,80.6655,80.1107,80.149,142896.0
2018-06-25 11:30:00,83.82,84.01,83.46,83.54,116952.0,80.1872,80.369,79.8428,79.9194,116952.0
2018-06-25 11:40:00,83.52,84.31,83.47,84.23,110770.0,79.9002,80.656,79.8524,80.5794,110770.0
2018-06-25 11:50:00,84.25,84.25,83.85,83.87,70901.0,80.5986,80.5986,80.2159,80.2351,70901.0
2018-06-25 12:00:00,83.9,83.9,83.2,83.22,128332.0,80.2637,80.2637,79.5941,79.6132,128332.0
2018-06-25 12:10:00,83.23,83.47,83.04,83.29,91097.0,79.6228,79.8524,79.441,79.6802,91097.0
2018-06-25 12:20:00,83.26,83.84,83.03,83.76,78325.0,79.6515,80.2064,79.4315,80.1298,78325.0
2018-06-25 12:30:00,83.77,83.95,83.6,83.8,74105.0,80.1394,80.3116,79.9768,80.1681,74105.0
2018-06-25 12:40:00,83.84,84.22,83.83,84.0,45540.0,80.2064,80.5699,80.1968,80.3594,45540.0
2018-06-25 12:50:00,84.08,84.56,84.05,84.48,63667.0,80.4359,80.8951,80.4072,80.8186,63667.0
2018-06-25 13:00:00,84.53,84.53,84.21,84.35,63927.0,80.8664,80.8664,80.5603,80.6942,63927.0
2018-06-25 13:10:00,84.46,84.5,84.12,84.35,62973.0,80.7995,80.8377,80.4742,80.6942,62973.0
2018-06-25 13:20:00,84.3,84.78,84.25,84.67,79241.0,80.6464,81.1056,80.5986,81.0004,79241.0
2018-06-25 13:30:00,84.67,85.34,84.67,85.34,89370.0,81.0004,81.6413,81.0004,81.6413,89370.0
2018-06-25 13:40:00,85.32,85.97,85.22,85.82,145515.0,81.6222,82.244,81.5265,82.1005,145515.0
2018-06-25 13:50:00,85.85,85.88,85.34,85.42,84368.0,82.1292,82.1579,81.6413,81.7179,84368.0
2018-06-25 14:00:00,85.38,85.56,85.16,85.16,36324.0,81.6796,81.8518,81.4691,81.4691,36324.0
2018-06-25 14:10:00,85.16,85.37,84.86,84.96,61480.0,81.4691,81.67,81.1821,81.2778,61480.0
2018-06-25 14:20:00,85.0,85.07,84.78,84.95,52820.0,81.3161,81.383,81.1056,81.2682,52820.0
2018-06-25 14:30:00,84.99,85.01,84.31,84.31,52402.0,81.3065,81.3256,80.656,80.656,52402.0
2018-06-25 14:40:00,84.28,84.33,83.87,83.96,82425.0,80.6273,80.6751,80.2351,80.3211,82425.0
2018-06-25 14:50:00,83.9,83.95,83.6,83.9,72821.0,80.2637,80.3116,79.9768,80.2637,72821.0
2018-06-25 15:00:00,83.85,83.99,83.66,83.73,54985.0,80.2159,80.3498,80.0342,80.1011,54985.0
2018-06-25 15:10:00,83.7,83.98,83.4,83.84,52425.0,80.0724,80.3403,79.7854,80.2064,52425.0
2018-06-25 15:20:00,83.86,83.95,83.47,83.49,47259.0,80.2255,80.3116,79.8524,79.8715,47259.0
2018-06-25 15:30:00,83.49,84.66,83.41,84.58,140105.0,79.8715,80.9908,79.795,80.9143,140105.0
2018-06-25 15:40:00,84.6,84.93,84.38,84.6,92939.0,80.9334,81.2491,80.7229,80.9334,92939.0
2018-06-25 15:50:00,84.54,84.8,84.34,84.5,155390.0,80.876,81.1247,80.6847,80.8377,155390.0
2018-06-26 09:30:00,84.73,84.93,84.14,84.17,132749.0,81.0578,81.2491,80.4933,80.522,132749.0
2018-06-26 09:40:00,84.13,84.79,84.13,84.53,112271.0,80.4838,81.1152,80.4838,80.8664,112271.0
2018-06-26 09:50:00,84.53,84.84,84.22,84.58,119830.0,80.8664,81.163,80.5699,80.9143,119830.0
2018-06-26 10:00:00,84.62,85.03,84.41,84.48,108024.0,80.9525,81.3448,80.7516,80.8186,108024.0
2018-06-26 10:10:00,84.44,85.12,84.38,84.81,106828.0,80.7803,81.4309,80.7229,81.1343,106828.0
2018-06-26 10:20:00,84.79,84.86,84.26,84.26,65408.0,81.1152,81.1821,80.6081,80.6081,65408.0
2018-06-26 10:30:00,84.25,84.57,84.19,84.51,99525.0,80.5986,80.9047,80.5412,80.8473,99525.0
2018-06-26 10:40:00,84.49,84.79,84.12,84.52,82093.0,80.8282,81.1152,80.4742,80.8569,82093.0
2018-06-26 10:50:00,84.58,84.94,84.56,84.86,45200.0,80.9143,81.2587,80.8951,81.1821,45200.0
2018-06-26 11:00:00,84.8,85.31,84.73,85.29,95573.0,81.1247,81.6126,81.0578,81.5935,95573.0
2018-06-26 11:10:00,85.31,85.5,85.12,85.12,89376.0,81.6126,81.7944,81.4309,81.4309,89376.0
2018-06-26 11:20:00,85.12,85.28,85.0,85.0,24527.0,81.4309,81.5839,81.3161,81.3161,24527.0
2018-06-26 11:30:00,85.02,85.15,84.86,85.14,28320.0,81.3352,81.4596,81.1821,81.45,28320.0
2018-06-26 11:40:00,85.16,85.25,85.02,85.19,35316.0,81.4691,81.5552,81.3352,81.4978,35316.0
2018-06-26 11:50:00,85.22,85.28,85.02,85.28,52780.0,81.5265,81.5839,81.3352,81.5839,52780.0
2018-06-26 12:00:00,85.26,85.68,85.24,85.6,80217.0,81.5648,81.9666,81.5457,81.8901,80217.0
2018-06-26 12:10:00,85.62,85.84,85.55,85.81,77197.0,81.9092,82.1197,81.8422,82.091,77197.0
2018-06-26 12:20:00,85.82,86.0,85.72,85.86,58678.0,82.1005,82.2727,82.0049,82.1388,58678.0
2018-06-26 12:30:00,85.9,86.08,85.85,86.02,54704.0,82.1771,82.3493,82.1292,82.2919,54704.0
2018-06-26 12:40:00,86.1,86.24,85.94,86.11,64654.0,82.3684,82.5023,82.2153,82.378,64654.0
2018-06-26 12:50:00,86.16,86.5,86.09,86.34,79701.0,82.4258,82.7511,82.3588,82.598,79701.0
2018-06-26 13:00:00,86.38,86.78,86.35,86.77,67158.0,82.6363,83.0189,82.6076,83.0094,67158.0
2018-06-26 13:10:00,86.79,86.87,86.59,86.85,117678.0,83.0285,83.105,82.8372,83.0859,117678.0
2018-06-26 13:20:00,86.86,86.88,86.49,86.51,50678.0,83.0955,83.1146,82.7415,82.7606,50678.0
2018-06-26 13:30:00,86.5,86.52,86.21,86.46,38336.0,82.7511,82.7702,82.4736,82.7128,38336.0
2018-06-26 13:40:00,86.46,86.51,86.21,86.49,21180.0,82.7128,82.7606,82.4736,82.7415,21180.0
2018-06-26 13:50:00,86.49,86.57,86.42,86.5,14756.0,82.7415,82.818,82.6745,82.7511,14756.0
2018-06-26 14:00:00,86.52,86.63,86.34,86.34,30279.0,82.7702,82.8754,82.598,82.598,30279.0
2018-06-26 14:10:00,86.37,86.45,86.28,86.44,17495.0,82.6267,82.7032,82.5406,82.6937,17495.0
2018-06-26 14:20:00,86.44,86.48,86.31,86.46,13385.0,82.6937,82.7319,82.5693,82.7128,13385.0
2018-06-26 14:30:00,86.43,86.63,86.33,86.6,18646.0,82.6841,82.8754,82.5884,82.8467,18646.0
2018-06-26 14:40:00,86.65,86.71,86.33,86.33,24451.0,82.8946,82.952,82.5884,82.5884,24451.0
2018-06-26 14:50:00,86.4,86.49,86.3,86.35,16285.0,82.6554,82.7415,82.5597,82.6076,16285.0
2018-06-26 15:00:00,86.31,86.47,86.3,86.39,22257.0,82.5693,82.7224,82.5597,82.6458,22257.0
2018-06-26 15:10:00,86.39,86.52,86.33,86.33,11242.0,82.6458,82.7702,82.5884,82.5884,11242.0
2018-06-26 15:20:00,86.32,86.45,86.24,86.24,24973.0,82.5789,82.7032,82.5023,82.5023,24973.0
2018-06-26 15:30:00,86.27,86.66,86.27,86.48,53278.0,82.531,82.9041,82.531,82.7319,53278.0
2018-06-26 15:40:00,86.48,86.48,86.1,86.14,44896.0,82.7319,82.7319,82.3684,82.4067,44896.0
2018-06-26 15:50:00,86.13,86.25,85.92,86.01,179895.0,82.3971,82.5119,82.1962,82.2823,179895.0
2018-06-27 09:30:00,86.15,86.54,85.92,85.96,136690.0,82.4162,82.7893,82.1962,82.2345,136690.0
2018-06-27 09:40:00,85.99,86.25,85.58,86.11,109598.0,82.2632,82.5119,81.8709,82.378,109598.0
2018-06-27 09:50:00,86.15,86.53,86.11,86.4,94632.0,82.4162,82.7798,82.378,82.6554,94632.0
2018-06-27 10:00:00,86.38,86.52,86.14,86.5,98388.0,82.6363,82.7702,82.4067,82.7511,98388.0
2018-06-27 10:10:00,86.51,86.66,86.24,86.3,56652.0,82.7606,82.9041,82.5023,82.5597,56652.0
2018-06-27 10:20:00,86.31,86.53,86.03,86.03,41781.0,82.5693,82.7798,82.3014,82.3014,41781.0
2018-06-27 10:30:00,86.05,86.63,86.05,86.57,53581.0,82.3206,82.8754,82.3206,82.818,53581.0
2018-06-27 10:40:00,86.62,86.62,85.97,86.04,66947.0,82.8659,82.8659,82.244,82.311,66947.0
2018-06-27 10:50:00,86.04,86.19,85.88,85.9,49677.0,82.311,82.4545,82.1579,82.1771,49677.0
2018-06-27 11:00:00,85.9,85.97,85.15,85.37,186630.0,82.1771,82.244,81.4596,81.67,186630.0
2018-06-27 11:10:00,85.31,85.43,85.03,85.27,127808.0,81.6126,81.7274,81.3448,81.5744,127808.0
2018-06-27 11:20:00,85.34,85.43,84.89,84.9,76157.0,81.6413,81.7274,81.2108,81.2204,76157.0
2018-06-27 11:30:00,84.89,85.13,84.78,85.05,70404.0,81.2108,81.4404,81.1056,81.3639,70404.0
2018-06-27 11:40:00,85.0,85.17,84.78,85.1,56719.0,81.3161,81.4787,81.1056,81.4117,56719.0
2018-06-27 11:50:00,85.07,85.43,85.04,85.28,34007.0,81.383,81.7274,81.3543,81.5839,34007.0
2018-06-27 12:00:00,85.22,85.51,85.2,85.46,19670.0,81.5265,81.804,81.5074,81.7561,19670.0
2018-06-27 12:10:00,85.46,85.67,85.35,85.64,22349.0,81.7561,81.957,81.6509,81.9283,22349.0
2018-06-27 12:20:00,85.6,85.62,85.28,85.28,24818.0,81.8901,81.9092,81.5839,81.5839,24818.0
2018-06-27 12:30:00,85.29,85.33,84.87,84.93,42471.0,81.5935,81.6318,81.1917,81.2491,42471.0
2018-06-27 12:40:00,84.91,84.95,84.42,84.59,71908.0,81.23,81.2682,80.7612,80.9238,71908.0
2018-06-27 12:50:00,84.55,84.75,84.35,84.41,53212.0,80.8856,81.0769,80.6942,80.7516,53212.0
2018-06-27 13:00:00,84.36,84.56,83.81,83.88,74132.0,80.7038,80.8951,80.1777,80.2446,74132.0
2018-06-27 13:10:00,83.93,84.0,83.32,83.39,75322.0,80.2924,80.3594,79.7089,79.7759,75322.0
2018-06-27 13:20:00,83.37,83.89,83.37,83.78,111514.0,79.7567,80.2542,79.7567,80.149,111514.0
2018-06-27 13:30:00,83.74,83.95,83.47,83.73,81528.0,80.1107,80.3116,79.8524,80.1011,81528.0
2018-06-27 13:40:00,83.68,83.89,83.43,83.48,47737.0,80.0533,80.2542,79.8141,79.862,47737.0
2018-06-27 13:50:00,83.39,83.59,83.2,83.57,88939.0,79.7759,79.9672,79.5941,79.9481,88939.0
2018-06-27 14:00:00,83.52,83.93,83.3,83.38,36087.0,79.9002,80.2924,79.6898,79.7663,36087.0
2018-06-27 14:10:00,83.31,83.59,83.27,83.51,69605.0,79.6993,79.9672,79.6611,79.8907,69605.0
2018-06-27 14:20:00,83.53,83.58,83.28,83.28,41474.0,79.9098,79.9576,79.6706,79.6706,41474.0
2018-06-27 14:30:00,83.26,83.68,83.13,83.67,57401.0,79.6515,80.0533,79.5271,80.0437,57401.0
2018-06-27 14:40:00,83.66,83.77,83.44,83.48,46414.0,80.0342,80.1394,79.8237,79.862,46414.0
2018-06-27 14:50:00,83.49,83.49,82.74,82.78,78656.0,79.8715,79.8715,79.154,79.1923,78656.0
2018-06-27 15:00:00,82.78,82.96,82.53,82.67,87981.0,79.1923,79.3645,78.9531,79.0871,87981.0
2018-06-27 15:10:00,82.65,82.71,82.21,82.5,132299.0,79.0679,79.1253,78.647,78.9244,132299.0
2018-06-27 15:20:00,82.58,83.17,82.47,83.15,102332.0,79.001,79.5654,78.8957,79.5463,102332.0
2018-06-27 15:30:00,83.1,83.17,82.7,82.74,104580.0,79.4984,79.5654,79.1158,79.154,104580.0
2018-06-27 15:40:00,82.75,83.0,82.23,82.26,103125.0,79.1636,79.4028,78.6661,78.6948,103125.0
2018-06-27 15:50:00,82.23,82.4,81.7,81.8,223622.0,78.6661,78.8288,78.1591,78.2548,223622.0
2018-06-28 09:30:00,81.54,82.09,81.38,81.7,163121.0,78.006,78.5322,77.853,78.1591,163121.0
2018-06-28 09:40:00,81.71,81.71,80.6,80.67,179538.0,78.1687,78.1687,77.1068,77.1737,179538.0
2018-06-28 09:50:00,80.67,81.77,80.45,81.57,195959.0,77.1737,78.2261,76.9633,78.0347,195959.0
2018-06-28 10:00:00,81.61,82.0,81.43,81.62,102852.0,78.073,78.4461,77.9008,78.0826,102852.0
2018-06-28 10:10:00,81.67,81.73,80.85,80.85,91674.0,78.1304,78.1878,77.3459,77.3459,91674.0
2018-06-28 10:20:00,80.82,81.19,80.57,80.85,110565.0,77.3172,77.6712,77.0781,77.3459,110565.0
2018-06-28 10:30:00,80.82,80.82,80.08,80.45,123991.0,77.3172,77.3172,76.6093,76.9633,123991.0
2018-06-28 10:40:00,80.47,80.97,80.29,80.71,125879.0,76.9824,77.4607,76.8102,77.212,125879.0
2018-06-28 10:50:00,80.69,81.77,80.39,81.77,128514.0,77.1929,78.2261,76.9059,78.2261,128514.0
2018-06-28 11:00:00,81.78,81.91,81.18,81.54,109878.0,78.2356,78.36,77.6616,78.006,109878.0
2018-06-28 11:10:00,81.56,81.57,81.1,81.5,48771.0,78.0252,78.0347,77.5851,77.9678,48771.0
2018-06-28 11:20:00,81.5,81.78,81.18,81.6,84376.0,77.9678,78.2356,77.6616,78.0634,84376.0
2018-06-28 11:30:00,81.6,81.96,81.56,81.73,63209.0,78.0634,78.4078,78.0252,78.1878,63209.0
2018-06-28 11:40:00,81.7,81.71,80.9,80.92,50656.0,78.1591,78.1687,77.3938,77.4129,50656.0
2018-06-28 11:50:00,80.95,81.51,80.91,81.36,115756.0,77.4416,77.9773,77.4033,77.8338,115756.0
2018-06-28 12:00:00,81.49,81.67,81.33,81.33,40736.0,77.9582,78.1304,77.8051,77.8051,40736.0
2018-06-28 12:10:00,81.3,81.4,81.21,81.28,15113.0,77.7764,77.8721,77.6903,77.7573,15113.0
2018-06-28 12:20:00,81.25,81.25,80.86,81.07,28195.0,77.7286,77.7286,77.3555,77.5564,28195.0
2018-06-28 12:30:00,81.02,81.08,80.75,80.89,29370.0,77.5086,77.566,77.2503,77.3842,29370.0
2018-06-28 12:40:00,80.85,80.96,80.63,80.96,29199.0,77.3459,77.4512,77.1355,77.4512,29199.0
2018-06-28 12:50:00,81.0,81.69,80.99,81.66,64549.0,77.4894,78.1495,77.4799,78.1208,64549.0
2018-06-28 13:00:00,81.62,81.9,81.62,81.72,100826.0,78.0826,78.3504,78.0826,78.1782,100826.0
2018-06-28 13:10:00,81.75,81.81,81.6,81.67,132790.0,78.2069,78.2643,78.0634,78.1304,132790.0
2018-06-28 13:20:00,81.67,82.05,81.65,82.02,63709.0,78.1304,78.4939,78.1113,78.4652,63709.0
2018-06-28 13:30:00,82.02,82.17,81.93,82.05,93633.0,78.4652,78.6087,78.3791,78.4939,93633.0
2018-06-28 13:40:00,82.07,82.34,81.98,82.07,85479.0,78.5131,78.7714,78.427,78.5131,85479.0
2018-06-28 13:50:00,82.09,82.28,82.06,82.19,23414.0,78.5322,78.714,78.5035,78.6279,23414.0
2018-06-28 14:00:00,82.19,82.42,82.13,82.35,48895.0,78.6279,78.8479,78.5705,78.7809,48895.0
2018-06-28 14:10:00,82.35,82.35,82.13,82.34,20466.0,78.7809,78.7809,78.5705,78.7714,20466.0
2018-06-28 14:20:00,82.43,82.64,82.39,82.53,65900.0,78.8575,79.0584,78.8192,78.9531,65900.0
2018-06-28 14:30:00,82.51,82.51,82.19,82.25,36220.0,78.934,78.934,78.6279,78.6853,36220.0
2018-06-28 14:40:00,82.25,82.39,82.13,82.38,43719.0,78.6853,78.8192,78.5705,78.8096,43719.0
2018-06-28 14:50:00,82.38,82.85,82.33,82.83,66509.0,78.8096,79.2593,78.7618,79.2401,66509.0
2018-06-28 15:00:00,82.84,82.89,82.51,82.69,97500.0,79.2497,79.2975,78.934,79.1062,97500.0
2018-06-28 15:10:00,82.74,83.01,82.72,82.91,58015.0,79.154,79.4123,79.1349,79.3167,58015.0
2018-06-28 15:20:00,82.92,82.98,82.65,82.65,50555.0,79.3262,79.3836,79.0679,79.0679,50555.0
2018-06-28 15:30:00,82.63,82.66,82.33,82.38,83377.0,79.0488,79.0775,78.7618,78.8096,83377.0
2018-06-28 15:40:00,82.38,82.48,82.34,82.46,47651.0,78.8096,78.9053,78.7714,78.8862,47651.0
2018-06-28 15:50:00,82.45,82.54,82.23,82.49,136838.0,78.8766,78.9627,78.6661,78.9149,136838.0
2018-06-29 09:30:00,83.18,83.6,83.04,83.2,136309.0,79.575,79.9768,79.441,79.5941,136309.0
2018-06-29 09:40:00,83.18,83.73,83.18,83.57,115151.0,79.575,80.1011,79.575,79.9481,115151.0
2018-06-29 09:50:00,83.6,83.75,83.46,83.71,50508.0,79.9768,80.1203,79.8428,80.082,50508.0
2018-06-29 10:00:00,83.74,84.15,83.69,83.81,125686.0,80.1107,80.5029,80.0629,80.1777,125686.0
2018-06-29 10:10:00,83.83,83.9,83.35,83.68,99871.0,80.1968,80.2637,79.7376,80.0533,99871.0
2018-06-29 10:20:00,83.72,83.98,83.72,83.89,51899.0,80.0916,80.3403,80.0916,80.2542,51899.0
2018-06-29 10:30:00,83.86,84.11,83.74,83.99,45085.0,80.2255,80.4646,80.1107,80.3498,45085.0
2018-06-29 10:40:00,83.97,84.21,83.96,84.12,57653.0,80.3307,80.5603,80.3211,80.4742,57653.0
2018-06-29 10:50:00,84.06,84.2,83.93,84.04,46181.0,80.4168,80.5507,80.2924,80.3977,46181.0
2018-06-29 11:00:00,84.1,84.14,83.7,83.84,69498.0,80.4551,80.4933,80.0724,80.2064,69498.0
2018-06-29 11:10:00,83.85,84.07,83.8,84.05,45717.0,80.2159,80.4264,80.1681,80.4072,45717.0
2018-06-29 11:20:00,84.0,84.24,83.99,84.09,38149.0,80.3594,80.589,80.3498,80.4455,38149.0
2018-06-29 11:30:00,83.96,83.96,83.52,83.52,65483.0,80.3211,80.3211,79.9002,79.9002,65483.0
2018-06-29 11:40:00,83.6,83.72,83.55,83.57,25435.0,79.9768,80.0916,79.9289,79.9481,25435.0
2018-06-29 11:50:00,83.57,83.58,83.27,83.44,147703.0,79.9481,79.9576,79.6611,79.8237,147703.0
2018-06-29 12:00:00,83.41,83.6,83.33,83.48,67505.0,79.795,79.9768,79.7185,79.862,67505.0
2018-06-29 12:10:00,83.48,83.52,83.24,83.36,29183.0,79.862,79.9002,79.6324,79.7472,29183.0
2018-06-29 12:20:00,83.37,83.45,83.28,83.3,20999.0,79.7567,79.8333,79.6706,79.6898,20999.0
2018-06-29 12:30:00,83.39,83.41,83.25,83.36,21509.0,79.7759,79.795,79.6419,79.7472,21509.0
2018-06-29 12:40:00,83.44,83.54,83.31,83.39,13427.0,79.8237,79.9194,79.6993,79.7759,13427.0
2018-06-29 12:50:00,83.25,83.33,82.98,83.06,42632.0,79.6419,79.7185,79.3836,79.4602,42632.0
2018-06-29 13:00:00,83.08,83.46,83.05,83.4,38166.0,79.4793,79.8428,79.4506,79.7854,38166.0
2018-06-29 13:10:00,83.41,83.47,83.3,83.3,7957.0,79.795,79.8524,79.6898,79.6898,7957.0
2018-06-29 13:20:00,83.28,83.43,83.22,83.43,18539.0,79.6706,79.8141,79.6132,79.8141,18539.0
2018-06-29 13:30:00,83.42,83.47,83.34,83.45,10180.0,79.8046,79.8524,79.728,79.8333,10180.0
2018-06-29 13:40:00,83.49,83.69,83.49,83.56,34527.0,79.8715,80.0629,79.8715,79.9385,34527.0
2018-06-29 13:50:00,83.52,83.55,83.16,83.3,35615.0,79.9002,79.9289,79.5558,79.6898,35615.0
2018-06-29 14:00:00,83.31,83.39,83.17,83.29,21535.0,79.6993,79.7759,79.5654,79.6802,21535.0
2018-06-29 14:10:00,83.32,83.36,83.04,83.09,38090.0,79.7089,79.7472,79.441,79.4889,38090.0
2018-06-29 14:20:00,83.05,83.4,83.01,83.39,24246.0,79.4506,79.7854,79.4123,79.7759,24246.0
2018-06-29 14:30:00,83.37,83.37,83.1,83.13,37335.0,79.7567,79.7567,79.4984,79.5271,37335.0
2018-06-29 14:40:00,83.15,83.23,82.98,83.11,52308.0,79.5463,79.6228,79.3836,79.508,52308.0
2018-06-29 14:50:00,83.07,83.16,82.93,83.15,59332.0,79.4697,79.5558,79.3358,79.5463,59332.0
2018-06-29 15:00:00,83.15,83.44,82.94,82.94,103865.0,79.5463,79.8237,79.3454,79.3454,103865.0
2018-06-29 15:10:00,82.94,82.96,82.59,82.64,79651.0,79.3454,79.3645,79.0105,79.0584,79651.0
2018-06-29 15:20:00,82.57,82.71,82.36,82.6,95781.0,78.9914,79.1253,78.7905,79.0201,95781.0
2018-06-29 15:30:00,82.58,82.65,82.29,82.31,95768.0,79.001,79.0679,78.7235,78.7427,95768.0
2018-06-29 15:40:00,82.3,82.38,82.09,82.31,125773.0,78.7331,78.8096,78.5322,78.7427,125773.0
2018-06-29 15:50:00,82.33,82.58,82.11,82.11,185017.0,78.7618,79.001,78.5513,78.5513,185017.0
2018-07-02 09:30:00,80.74,81.22,80.6,81.05,135781.0,77.2407,77.6999,77.1068,77.5373,135781.0
2018-07-02 09:40:00,81.06,81.09,80.48,80.6,134614.0,77.5468,77.5755,76.992,77.1068,134614.0
2018-07-02 09:50:00,80.6,81.46,80.35,81.43,129442.0,77.1068,77.9295,76.8676,77.9008,129442.0
2018-07-02 10:00:00,81.41,81.97,81.39,81.61,127015.0,77.8817,78.4174,77.8625,78.073,127015.0
2018-07-02 10:10:00,81.58,81.58,80.88,81.3,123020.0,78.0443,78.0443,77.3746,77.7764,123020.0
2018-07-02 10:20:00,81.3,81.7,80.97,81.69,51334.0,77.7764,78.1591,77.4607,78.1495,51334.0
2018-07-02 10:30:00,81.74,82.4,81.73,82.39,104250.0,78.1974,78.8288,78.1878,78.8192,104250.0
2018-07-02 10:40:00,82.38,82.63,81.98,81.99,69659.0,78.8096,79.0488,78.427,78.4365,69659.0
2018-07-02 10:50:00,81.95,82.16,81.85,82.08,57449.0,78.3983,78.5992,78.3026,78.5226,57449.0
2018-07-02 11:00:00,82.1,82.47,82.0,82.04,55026.0,78.5418,78.8957,78.4461,78.4844,55026.0
2018-07-02 11:10:00,82.06,82.07,81.28,81.35,79086.0,78.5035,78.5131,77.7573,77.8243,79086.0
2018-07-02 11:20:00,81.35,81.51,81.2,81.25,73228.0,77.8243,77.9773,77.6808,77.7286,73228.0
2018-07-02 11:30:00,81.22,81.23,80.83,81.06,60457.0,77.6999,77.7095,77.3268,77.5468,60457.0
2018-07-02 11:40:00,81.13,81.3,80.95,81.18,38379.0,77.6138,77.7764,77.4416,77.6616,38379.0
2018-07-02 11:50:00,81.17,81.6,81.17,81.54,49156.0,77.6521,78.0634,77.6521,78.006,49156.0
2018-07-02 12:00:00,81.57,81.6,81.33,81.57,21564.0,78.0347,78.0634,77.8051,78.0347,21564.0
2018-07-02 12:10:00,81.6,81.68,81.45,81.56,29673.0,78.0634,78.14,77.9199,78.0252,29673.0
2018-07-02 12:20:00,81.58,81.73,81.45,81.62,46304.0,78.0443,78.1878,77.9199,78.0826,46304.0
2018-07-02 12:30:00,81.62,81.86,81.56,81.85,33401.0,78.0826,78.3122,78.0252,78.3026,33401.0
2018-07-02 12:40:00,81.88,82.23,81.79,82.07,30226.0,78.3313,78.6661,78.2452,78.5131,30226.0
2018-07-02 12:50:00,82.04,82.19,82.01,82.04,32187.0,78.4844,78.6279,78.4557,78.4844,32187.0
2018-07-02 13:00:00,82.02,82.13,81.78,81.91,32947.0,78.4652,78.5705,78.2356,78.36,32947.0
2018-07-02 13:10:00,81.92,81.92,81.66,81.85,24322.0,78.3696,78.3696,78.1208,78.3026,24322.0
2018-07-02 13:20:00,81.84,81.94,81.5,81.5,41834.0,78.293,78.3887,77.9678,77.9678,41834.0
2018-07-02 13:30:00,81.47,81.73,81.44,81.73,31117.0,77.9391,78.1878,77.9104,78.1878,31117.0
2018-07-02 13:40:00,81.71,82.31,81.71,82.24,38762.0,78.1687,78.7427,78.1687,78.6757,38762.0
2018-07-02 13:50:00,82.25,82.35,82.03,82.03,57127.0,78.6853,78.7809,78.4748,78.4748,57127.0
2018-07-02 14:00:00,82.05,82.31,81.96,82.24,95149.0,78.4939,78.7427,78.4078,78.6757,95149.0
2018-07-02 14:10:00,82.15,82.69,82.08,82.59,98425.0,78.5896,79.1062,78.5226,79.0105,98425.0
2018-07-02 14:20:00,82.56,82.68,82.42,82.49,31973.0,78.9818,79.0966,78.8479,78.9149,31973.0
2018-07-02 14:30:00,82.52,82.83,82.52,82.56,61490.0,78.9436,79.2401,78.9436,78.9818,61490.0
2018-07-02 14:40:00,82.6,82.86,82.48,82.75,39567.0,79.0201,79.2688,78.9053,79.1636,39567.0
2018-07-02 14:50:00,82.65,82.8,82.48,82.58,20262.0,79.0679,79.2114,78.9053,79.001,20262.0
2018-07-02 15:00:00,82.61,82.72,82.48,82.66,45483.0,79.0297,79.1349,78.9053,79.0775,45483.0
2018-07-02 15:10:00,82.62,82.97,82.61,82.88,102432.0,79.0392,79.3741,79.0297,79.288,102432.0
2018-07-02 15:20:00,82.92,83.34,82.85,83.3,57979.0,79.3262,79.728,79.2593,79.6898,57979.0
2018-07-02 15:30:00,83.31,83.45,82.98,83.43,71074.0,79.6993,79.8333,79.3836,79.8141,71074.0
2018-07-02 15:40:00,83.43,83.52,83.27,83.4,59219.0,79.8141,79.9002,79.6611,79.7854,59219.0
2018-07-02 15:50:00,83.4,84.06,83.4,84.04,195418.0,79.7854,80.4168,79.7854,80.3977,195418.0
2018-07-03 09:30:00,84.59,85.29,84.57,84.67,186052.0,80.9238,81.5935,80.9047,81.0004,186052.0
2018-07-03 09:40:00,84.68,85.21,84.67,85.1,55761.0,81.0099,81.517,81.0004,81.4117,55761.0
2018-07-03 09:50:00,85.13,85.24,84.66,85.11,78609.0,81.4404,81.5457,80.9908,81.4213,78609.0
2018-07-03 10:00:00,85.15,85.89,85.14,85.45,135656.0,81.4596,82.1675,81.45,81.7466,135656.0
2018-07-03 10:10:00,85.5,85.7,85.44,85.67,66561.0,81.7944,81.9857,81.737,81.957,66561.0
2018-07-03 10:20:00,85.62,85.9,85.5,85.7,38504.0,81.9092,82.1771,81.7944,81.9857,38504.0
2018-07-03 10:30:00,85.72,86.07,85.52,86.0,66849.0,82.0049,82.3397,81.8135,82.2727,66849.0
2018-07-03 10:40:00,85.98,86.05,85.62,85.72,51850.0,82.2536,82.3206,81.9092,82.0049,51850.0
2018-07-03 10:50:00,85.68,85.74,85.28,85.35,54917.0,81.9666,82.024,81.5839,81.6509,54917.0
2018-07-03 11:00:00,85.36,85.67,85.1,85.57,30920.0,81.6605,81.957,81.4117,81.8614,30920.0
2018-07-03 11:10:00,85.53,85.85,85.5,85.74,22853.0,81.8231,82.1292,81.7944,82.024,22853.0
2018-07-03 11:20:00,85.75,85.81,85.53,85.71,36960.0,82.0336,82.091,81.8231,81.9953,36960.0
2018-07-03 11:30:00,85.69,85.85,85.6,85.65,14245.0,81.9762,82.1292,81.8901,81.9379,14245.0
2018-07-03 11:40:00,85.65,85.7,85.44,85.58,20674.0,81.9379,81.9857,81.737,81.8709,20674.0
2018-07-03 11:50:00,85.58,85.58,85.14,85.35,46378.0,81.8709,81.8709,81.45,81.6509,46378.0
2018-07-03 12:00:00,85.38,85.39,85.15,85.17,15832.0,81.6796,81.6892,81.4596,81.4787,15832.0
2018-07-03 12:10:00,85.28,85.32,85.05,85.16,37957.0,81.5839,81.6222,81.3639,81.4691,37957.0
2018-07-03 12:20:00,85.14,85.23,85.07,85.18,18770.0,81.45,81.5361,81.383,81.4883,18770.0
2018-07-03 12:30:00,85.15,85.44,85.12,85.22,28805.0,81.4596,81.737,81.4309,81.5265,28805.0
2018-07-03 12:40:00,85.2,85.22,84.75,84.78,67476.0,81.5074,81.5265,81.0769,81.1056,67476.0
2018-07-03 12:50:00,84.82,84.99,84.71,84.93,76515.0,81.1439,81.3065,81.0386,81.2491,76515.0
2018-07-05 09:30:00,86.34,86.62,85.55,85.68,178714.0,82.598,82.8659,81.8422,81.9666,178714.0
2018-07-05 09:40:00,85.66,85.82,85.06,85.25,251959.0,81.9475,82.1005,81.3735,81.5552,251959.0
2018-07-05 09:50:00,85.26,85.5,84.91,84.99,119596.0,81.5648,81.7944,81.23,81.3065,119596.0
2018-07-05 10:00:00,85.07,85.42,84.9,85.4,87500.0,81.383,81.7179,81.2204,81.6987,87500.0
2018-07-05 10:10:00,85.42,85.42,84.71,84.92,73296.0,81.7179,81.7179,81.0386,81.2395,73296.0
2018-07-05 10:20:00,84.91,85.3,84.82,85.1,50962.0,81.23,81.6031,81.1439,81.4117,50962.0
2018-07-05 10:30:00,85.06,85.29,84.86,85.07,40717.0,81.3735,81.5935,81.1821,81.383,40717.0
2018-07-05 10:40:00,85.08,85.59,85.07,85.48,39110.0,81.3926,81.8805,81.383,81.7753,39110.0
2018-07-05 10:50:00,85.44,85.7,85.07,85.24,54288.0,81.737,81.9857,81.383,81.5457,54288.0
2018-07-05 11:00:00,85.22,85.54,85.08,85.54,30906.0,81.5265,81.8327,81.3926,81.8327,30906.0
2018-07-05 11:10:00,85.59,85.67,85.42,85.61,47177.0,81.8805,81.957,81.7179,81.8996,47177.0
2018-07-05 11:20:00,85.69,85.94,85.6,85.86,59784.0,81.9762,82.2153,81.8901,82.1388,59784.0
2018-07-05 11:30:00,85.85,86.24,85.84,86.02,69010.0,82.1292,82.5023,82.1197,82.2919,69010.0
2018-07-05 11:40:00,86.03,86.08,85.78,85.99,60626.0,82.3014,82.3493,82.0623,82.2632,60626.0
2018-07-05 11:50:00,85.95,86.1,85.82,85.84,18782.0,82.2249,82.3684,82.1005,82.1197,18782.0
2018-07-05 12:00:00,85.81,86.17,85.77,86.0,35794.0,82.091,82.4354,82.0527,82.2727,35794.0
2018-07-05 12:10:00,85.97,86.1,85.88,85.98,13958.0,82.244,82.3684,82.1579,82.2536,13958.0
2018-07-05 12:20:00,85.98,86.22,85.92,86.2,19397.0,82.2536,82.4832,82.1962,82.4641,19397.0
2018-07-05 12:30:00,86.2,86.46,86.04,86.27,76485.0,82.4641,82.7128,82.311,82.531,76485.0
2018-07-05 12:40:00,86.3,86.44,86.2,86.21,22189.0,82.5597,82.6937,82.4641,82.4736,22189.0
2018-07-05 12:50:00,86.16,86.42,86.11,86.39,15998.0,82.4258,82.6745,82.378,82.6458,15998.0
2018-07-05 13:00:00,86.4,86.7,86.39,86.55,49145.0,82.6554,82.9424,82.6458,82.7989,49145.0
2018-07-05 13:10:00,86.58,86.8,86.57,86.8,18112.0,82.8276,83.0381,82.818,83.0381,18112.0
2018-07-05 13:20:00,86.78,86.81,86.66,86.7,17345.0,83.0189,83.0476,82.9041,82.9424,17345.0
2018-07-05 13:30:00,86.68,86.86,86.64,86.86,36495.0,82.9233,83.0955,82.885,83.0955,36495.0
2018-07-05 13:40:00,86.84,86.98,86.73,86.87,82481.0,83.0763,83.2103,82.9711,83.105,82481.0
2018-07-05 13:50:00,86.84,86.85,86.69,86.77,14449.0,83.0763,83.0859,82.9328,83.0094,14449.0
2018-07-05 14:00:00,86.81,87.02,86.62,86.67,72591.0,83.0476,83.2485,82.8659,82.9137,72591.0
2018-07-05 14:10:00,86.62,86.82,86.4,86.81,40107.0,82.8659,83.0572,82.6554,83.0476,40107.0
2018-07-05 14:20:00,86.84,86.97,86.73,86.93,26063.0,83.0763,83.2007,82.9711,83.1624,26063.0
2018-07-05 14:30:00,86.92,87.14,86.81,86.85,47039.0,83.1529,83.3633,83.0476,83.0859,47039.0
2018-07-05 14:40:00,86.86,86.99,86.77,86.9,14678.0,83.0955,83.2198,83.0094,83.1337,14678.0
2018-07-05 14:50:00,86.88,87.11,86.84,87.11,19966.0,83.1146,83.3346,83.0763,83.3346,19966.0
2018-07-05 15:00:00,87.07,87.28,87.04,87.22,32094.0,83.2964,83.4973,83.2677,83.4399,32094.0
2018-07-05 15:10:00,87.18,87.19,86.99,87.12,31031.0,83.4016,83.4112,83.2198,83.3442,31031.0
2018-07-05 15:20:00,87.13,87.17,86.96,87.07,50132.0,83.3538,83.392,83.1911,83.2964,50132.0
2018-07-05 15:30:00,87.02,87.16,86.91,87.08,81177.0,83.2485,83.3825,83.1433,83.3059,81177.0
2018-07-05 15:40:00,87.09,87.2,87.01,87.14,62274.0,83.3155,83.4207,83.239,83.3633,62274.0
2018-07-05 15:50:00,87.08,87.85,87.06,87.83,243085.0,83.3059,84.0426,83.2868,84.0234,243085.0
2018-07-06 09:30:00,88.01,88.28,87.27,88.23,169313.0,84.1956,84.4539,83.4877,84.4061,169313.0
2018-07-06 09:40:00,88.21,88.59,88.21,88.38,137899.0,84.387,84.7505,84.387,84.5496,137899.0
2018-07-06 09:50:00,88.41,89.04,88.36,89.03,122019.0,84.5783,85.181,84.5305,85.1714,122019.0
2018-07-06 10:00:00,89.02,89.27,88.8,89.17,148246.0,85.1618,85.401,84.9514,85.3053,148246.0
2018-07-06 10:10:00,89.15,89.57,89.08,89.4,114532.0,85.2862,85.688,85.2192,85.5254,114532.0
2018-07-06 10:20:00,89.4,89.56,89.12,89.54,46526.0,85.5254,85.6784,85.2575,85.6593,46526.0
2018-07-06 10:30:00,89.55,89.7,89.41,89.6,42684.0,85.6689,85.8124,85.5349,85.7167,42684.0
2018-07-06 10:40:00,89.69,89.88,89.63,89.65,68635.0,85.8028,85.9846,85.7454,85.7645,68635.0
2018-07-06 10:50:00,89.64,89.81,89.49,89.68,54044.0,85.755,85.9176,85.6115,85.7932,54044.0
2018-07-06 11:00:00,89.7,89.93,89.55,89.93,27934.0,85.8124,86.0324,85.6689,86.0324,27934.0
2018-07-06 11:10:00,89.92,89.98,89.71,89.78,41162.0,86.0228,86.0802,85.8219,85.8889,41162.0
2018-07-06 11:20:00,89.75,89.76,89.51,89.54,45925.0,85.8602,85.8698,85.6306,85.6593,45925.0
2018-07-06 11:30:00,89.5,89.75,89.39,89.74,58019.0,85.621,85.8602,85.5158,85.8506,58019.0
2018-07-06 11:40:00,89.76,90.02,89.68,89.97,76046.0,85.8698,86.1185,85.7932,86.0707,76046.0
2018-07-06 11:50:00,89.94,89.94,89.68,89.87,24399.0,86.042,86.042,85.7932,85.975,24399.0
2018-07-06 12:00:00,89.93,90.12,89.92,90.03,47970.0,86.0324,86.2142,86.0228,86.1281,47970.0
2018-07-06 12:10:00,90.07,90.1,89.87,89.9,19534.0,86.1663,86.195,85.975,86.0037,19534.0
2018-07-06 12:20:00,89.95,90.11,89.84,90.06,66805.0,86.0515,86.2046,85.9463,86.1568,66805.0
2018-07-06 12:30:00,90.08,90.18,90.03,90.18,14483.0,86.1759,86.2716,86.1281,86.2716,14483.0
2018-07-06 12:40:00,90.16,90.21,89.99,89.99,37629.0,86.2524,86.3003,86.0898,86.0898,37629.0
2018-07-06 12:50:00,90.0,90.12,89.98,90.11,8587.0,86.0994,86.2142,86.0802,86.2046,8587.0
2018-07-06 13:00:00,90.08,90.27,90.08,90.23,32148.0,86.1759,86.3577,86.1759,86.3194,32148.0
2018-07-06 13:10:00,90.24,90.26,90.11,90.25,16491.0,86.329,86.3481,86.2046,86.3385,16491.0
2018-07-06 13:20:00,90.25,90.3,90.09,90.12,33763.0,86.3385,86.3864,86.1855,86.2142,33763.0
2018-07-06 13:30:00,90.12,90.25,90.1,90.2,17475.0,86.2142,86.3385,86.195,86.2907,17475.0
2018-07-06 13:40:00,90.16,90.22,89.97,90.02,28336.0,86.2524,86.3098,86.0707,86.1185,28336.0
2018-07-06 13:50:00,90.03,90.17,89.96,89.99,10223.0,86.1281,86.262,86.0611,86.0898,10223.0
2018-07-06 14:00:00,90.02,90.02,89.86,89.88,21666.0,86.1185,86.1185,85.9654,85.9846,21666.0
2018-07-06 14:10:00,89.92,90.0,89.84,89.84,23480.0,86.0228,86.0994,85.9463,85.9463,23480.0
2018-07-06 14:20:00,89.87,89.89,89.77,89.84,21742.0,85.975,85.9941,85.8793,85.9463,21742.0
2018-07-06 14:30:00,89.82,89.85,89.6,89.62,31565.0,85.9272,85.9559,85.7167,85.7358,31565.0
2018-07-06 14:40:00,89.63,89.81,89.62,89.76,22611.0,85.7454,85.9176,85.7358,85.8698,22611.0
2018-07-06 14:50:00,89.77,89.92,89.76,89.8,20051.0,85.8793,86.0228,85.8698,85.908,20051.0
2018-07-06 15:00:00,89.82,89.82,89.62,89.66,15645.0,85.9272,85.9272,85.7358,85.7741,15645.0
2018-07-06 15:10:00,89.67,89.67,89.5,89.56,16684.0,85.7837,85.7837,85.621,85.6784,16684.0
2018-07-06 15:20:00,89.63,89.79,89.58,89.7,26338.0,85.7454,85.8985,85.6976,85.8124,26338.0
2018-07-06 15:30:00,89.68,89.7,89.47,89.62,30074.0,85.7932,85.8124,85.5923,85.7358,30074.0
2018-07-06 15:40:00,89.62,89.72,89.57,89.69,40632.0,85.7358,85.8315,85.688,85.8028,40632.0
2018-07-06 15:50:00,89.64,90.05,89.63,90.0,143792.0,85.755,86.1472,85.7454,86.0994,143792.0
2018-07-09 09:30:00,91.29,91.55,91.09,91.27,190692.0,87.3335,87.5822,87.1421,87.3143,190692.0
2018-07-09 09:40:00,91.25,91.25,90.92,90.98,161389.0,87.2952,87.2952,86.9795,87.0369,161389.0
2018-07-09 09:50:00,90.99,91.03,90.71,90.89,66008.0,87.0465,87.0847,86.7786,86.9508,66008.0
2018-07-09 10:00:00,90.94,91.01,90.67,90.76,89367.0,86.9986,87.0656,86.7403,86.8264,89367.0
2018-07-09 10:10:00,90.7,90.7,90.24,90.39,75313.0,86.769,86.769,86.329,86.4725,75313.0
2018-07-09 10:20:00,90.38,90.78,90.36,90.71,46539.0,86.4629,86.8456,86.4438,86.7786,46539.0
2018-07-09 10:30:00,90.63,90.92,90.58,90.86,47009.0,86.7021,86.9795,86.6542,86.9221,47009.0
2018-07-09 10:40:00,90.86,90.98,90.63,90.9,57181.0,86.9221,87.0369,86.7021,86.9604,57181.0
2018-07-09 10:50:00,90.89,91.08,90.84,90.95,42181.0,86.9508,87.1326,86.903,87.0082,42181.0
2018-07-09 11:00:00,90.96,91.06,90.85,90.89,30419.0,87.0178,87.1134,86.9125,86.9508,30419.0
2018-07-09 11:10:00,90.94,91.25,90.93,91.17,49990.0,86.9986,87.2952,86.9891,87.2187,49990.0
2018-07-09 11:20:00,91.13,91.21,91.02,91.2,26339.0,87.1804,87.2569,87.0752,87.2474,26339.0
2018-07-09 11:30:00,91.16,91.25,91.03,91.17,130438.0,87.2091,87.2952,87.0847,87.2187,130438.0
2018-07-09 11:40:00,91.15,91.21,91.06,91.1,21893.0,87.1995,87.2569,87.1134,87.1517,21893.0
2018-07-09 11:50:00,91.15,91.18,90.88,91.09,43595.0,87.1995,87.2282,86.9412,87.1421,43595.0
2018-07-09 12:00:00,91.11,91.29,91.03,91.27,24859.0,87.1613,87.3335,87.0847,87.3143,24859.0
2018-07-09 12:10:00,91.25,91.25,91.15,91.19,24479.0,87.2952,87.2952,87.1995,87.2378,24479.0
2018-07-09 12:20:00,91.22,91.3,91.01,91.02,49002.0,87.2665,87.343,87.0656,87.0752,49002.0
2018-07-09 12:30:00,91.07,91.22,91.0,91.03,21135.0,87.123,87.2665,87.056,87.0847,21135.0
2018-07-09 12:40:00,91.07,91.24,91.0,91.22,13808.0,87.123,87.2856,87.056,87.2665,13808.0
2018-07-09 12:50:00,91.17,91.22,91.1,91.15,12940.0,87.2187,87.2665,87.1517,87.1995,12940.0
2018-07-09 13:00:00,91.23,91.28,91.09,91.11,10431.0,87.2761,87.3239,87.1421,87.1613,10431.0
2018-07-09 13:10:00,91.13,91.14,90.93,91.14,19222.0,87.1804,87.19,86.9891,87.19,19222.0
2018-07-09 13:20:00,91.15,91.23,91.09,91.21,17480.0,87.1995,87.2761,87.1421,87.2569,17480.0
2018-07-09 13:30:00,91.22,91.38,91.19,91.19,48662.0,87.2665,87.4196,87.2378,87.2378,48662.0
2018-07-09 13:40:00,91.18,91.19,91.03,91.15,28750.0,87.2282,87.2378,87.0847,87.1995,28750.0
2018-07-09 13:50:00,91.17,91.29,91.15,91.29,24626.0,87.2187,87.3335,87.1995,87.3335,24626.0
2018-07-09 14:00:00,91.3,91.34,91.24,91.31,11944.0,87.343,87.3813,87.2856,87.3526,11944.0
2018-07-09 14:10:00,91.3,91.39,91.28,91.35,18321.0,87.343,87.4291,87.3239,87.3909,18321.0
2018-07-09 14:20:00,91.39,91.5,91.36,91.46,27211.0,87.4291,87.5344,87.4004,87.4961,27211.0
2018-07-09 14:30:00,91.46,91.51,91.39,91.4,56541.0,87.4961,87.5439,87.4291,87.4387,56541.0
2018-07-09 14:40:00,91.39,91.47,91.33,91.33,17500.0,87.4291,87.5057,87.3717,87.3717,17500.0
2018-07-09 14:50:00,91.3,91.31,91.22,91.27,14614.0,87.343,87.3526,87.2665,87.3143,14614.0
2018-07-09 15:00:00,91.29,91.33,91.17,91.3,51705.0,87.3335,87.3717,87.2187,87.343,51705.0
2018-07-09 15:10:00,91.32,91.37,91.13,91.22,28067.0,87.3622,87.41,87.1804,87.2665,28067.0
2018-07-09 15:20:00,91.22,91.34,91.19,91.34,32537.0,87.2665,87.3813,87.2378,87.3813,32537.0
2018-07-09 15:30:00,91.35,91.41,91.28,91.4,19951.0,87.3909,87.4483,87.3239,87.4387,19951.0
2018-07-09 15:40:00,91.39,91.51,91.35,91.51,90075.0,87.4291,87.5439,87.3909,87.5439,90075.0
2018-07-09 15:50:00,91.5,91.71,91.37,91.68,150824.0,87.5344,87.7353,87.41,87.7066,150824.0
2018-07-10 09:30:00,92.14,92.57,92.05,92.05,259013.0,88.1466,88.558,88.0605,88.0605,259013.0
2018-07-10 09:40:00,92.16,92.17,91.8,91.94,110275.0,88.1658,88.1753,87.8214,87.9553,110275.0
2018-07-10 09:50:00,91.91,92.06,91.62,92.06,53901.0,87.9266,88.0701,87.6492,88.0701,53901.0
2018-07-10 10:00:00,92.04,92.1,91.73,91.98,86249.0,88.051,88.1084,87.7544,87.9936,86249.0
2018-07-10 10:10:00,92.0,92.21,91.95,92.15,63030.0,88.0127,88.2136,87.9649,88.1562,63030.0
2018-07-10 10:20:00,92.15,92.16,91.79,91.8,29212.0,88.1562,88.1658,87.8118,87.8214,29212.0
2018-07-10 10:30:00,91.77,92.0,91.7,91.85,47003.0,87.7927,88.0127,87.7257,87.8692,47003.0
2018-07-10 10:40:00,91.82,91.95,91.29,91.36,134651.0,87.8405,87.9649,87.3335,87.4004,134651.0
2018-07-10 10:50:00,91.38,91.58,91.23,91.58,111006.0,87.4196,87.6109,87.2761,87.6109,111006.0
2018-07-10 11:00:00,91.59,91.67,91.25,91.38,73001.0,87.6205,87.697,87.2952,87.4196,73001.0
2018-07-10 11:10:00,91.38,91.38,91.07,91.12,124227.0,87.4196,87.4196,87.123,87.1708,124227.0
2018-07-10 11:20:00,91.12,91.12,90.65,90.66,103620.0,87.1708,87.1708,86.7212,86.7308,103620.0
2018-07-10 11:30:00,90.65,90.97,90.61,90.85,95065.0,86.7212,87.0273,86.6829,86.9125,95065.0
2018-07-10 11:40:00,90.89,91.05,90.88,91.0,57450.0,86.9508,87.1039,86.9412,87.056,57450.0
2018-07-10 11:50:00,91.02,91.04,90.73,90.8,54937.0,87.0752,87.0943,86.7977,86.8647,54937.0
2018-07-10 12:00:00,90.83,90.83,90.45,90.52,67637.0,86.8934,86.8934,86.5299,86.5968,67637.0
2018-07-10 12:10:00,90.53,90.58,90.33,90.46,55869.0,86.6064,86.6542,86.4151,86.5394,55869.0
2018-07-10 12:20:00,90.47,90.51,90.25,90.48,45524.0,86.549,86.5873,86.3385,86.5586,45524.0
2018-07-10 12:30:00,90.5,90.62,90.41,90.41,41820.0,86.5777,86.6925,86.4916,86.4916,41820.0
2018-07-10 12:40:00,90.39,90.43,90.02,90.03,58349.0,86.4725,86.5107,86.1185,86.1281,58349.0
2018-07-10 12:50:00,90.02,90.1,89.81,90.09,76153.0,86.1185,86.195,85.9176,86.1855,76153.0
2018-07-10 13:00:00,90.08,90.09,89.83,89.89,36162.0,86.1759,86.1855,85.9367,85.9941,36162.0
2018-07-10 13:10:00,89.9,90.1,89.75,89.8,38817.0,86.0037,86.195,85.8602,85.908,38817.0
2018-07-10 13:20:00,89.8,89.85,89.66,89.72,127697.0,85.908,85.9559,85.7741,85.8315,127697.0
2018-07-10 13:30:00,89.67,89.71,89.41,89.42,51942.0,85.7837,85.8219,85.5349,85.5445,51942.0
2018-07-10 13:40:00,89.43,89.51,88.94,89.0,82438.0,85.5541,85.6306,85.0853,85.1427,82438.0
2018-07-10 13:50:00,88.97,89.6,88.91,89.58,86632.0,85.114,85.7167,85.0566,85.6976,86632.0
2018-07-10 14:00:00,89.6,89.75,89.6,89.71,52778.0,85.7167,85.8602,85.7167,85.8219,52778.0
2018-07-10 14:10:00,89.72,89.82,89.56,89.64,63423.0,85.8315,85.9272,85.6784,85.755,63423.0
2018-07-10 14:20:00,89.68,89.96,89.59,89.92,30185.0,85.7932,86.0611,85.7071,86.0228,30185.0
2018-07-10 14:30:00,89.97,90.07,89.89,90.04,40445.0,86.0707,86.1663,85.9941,86.1376,40445.0
2018-07-10 14:40:00,90.0,90.02,89.72,89.72,17121.0,86.0994,86.1185,85.8315,85.8315,17121.0
2018-07-10 14:50:00,89.71,89.93,89.65,89.93,39763.0,85.8219,86.0324,85.7645,86.0324,39763.0
2018-07-10 15:00:00,89.87,89.98,89.74,89.84,11567.0,85.975,86.0802,85.8506,85.9463,11567.0
2018-07-10 15:10:00,89.86,90.01,89.81,89.94,20699.0,85.9654,86.1089,85.9176,86.042,20699.0
2018-07-10 15:20:00,89.91,90.09,89.83,89.86,37226.0,86.0133,86.1855,85.9367,85.9654,37226.0
2018-07-10 15:30:00,89.88,90.17,89.86,90.12,56860.0,85.9846,86.262,85.9654,86.2142,56860.0
2018-07-10 15:40:00,90.12,90.14,89.76,89.77,38437.0,86.2142,86.2333,85.8698,85.8793,38437.0
2018-07-10 15:50:00,89.82,90.42,89.81,90.33,203607.0,85.9272,86.5012,85.9176,86.4151,203607.0
2018-07-11 09:30:00,89.02,89.54,88.47,89.3,211314.0,85.1618,85.6593,84.6357,85.4297,211314.0
2018-07-11 09:40:00,89.25,89.29,88.52,88.61,122831.0,85.3819,85.4201,84.6835,84.7696,122831.0
2018-07-11 09:50:00,88.57,89.35,88.47,89.31,119435.0,84.7314,85.4775,84.6357,85.4393,119435.0
2018-07-11 10:00:00,89.31,89.95,89.27,89.67,127989.0,85.4393,86.0515,85.401,85.7837,127989.0
2018-07-11 10:10:00,89.67,90.02,89.4,90.01,84374.0,85.7837,86.1185,85.5254,86.1089,84374.0
2018-07-11 10:20:00,89.98,90.37,89.91,90.29,97051.0,86.0802,86.4533,86.0133,86.3768,97051.0
2018-07-11 10:30:00,90.38,90.55,90.03,90.1,86825.0,86.4629,86.6255,86.1281,86.195,86825.0
2018-07-11 10:40:00,90.06,90.06,89.55,89.58,57762.0,86.1568,86.1568,85.6689,85.6976,57762.0
2018-07-11 10:50:00,89.53,89.78,89.46,89.76,46751.0,85.6497,85.8889,85.5828,85.8698,46751.0
2018-07-11 11:00:00,89.77,90.01,89.52,89.53,31017.0,85.8793,86.1089,85.6402,85.6497,31017.0
2018-07-11 11:10:00,89.5,89.52,89.14,89.28,50021.0,85.621,85.6402,85.2766,85.4106,50021.0
2018-07-11 11:20:00,89.21,89.24,88.94,88.98,67088.0,85.3436,85.3723,85.0853,85.1236,67088.0
2018-07-11 11:30:00,88.97,89.11,88.76,88.9,43831.0,85.114,85.2479,84.9131,85.047,43831.0
2018-07-11 11:40:00,88.93,89.0,88.54,88.79,51516.0,85.0757,85.1427,84.7027,84.9418,51516.0
2018-07-11 11:50:00,88.8,88.93,88.63,88.63,35762.0,84.9514,85.0757,84.7888,84.7888,35762.0
2018-07-11 12:00:00,88.65,88.86,88.51,88.82,62885.0,84.8079,85.0088,84.674,84.9705,62885.0
2018-07-11 12:10:00,88.82,89.12,88.79,89.07,19263.0,84.9705,85.2575,84.9418,85.2097,19263.0
2018-07-11 12:20:00,89.1,89.21,88.94,89.05,19952.0,85.2384,85.3436,85.0853,85.1905,19952.0
2018-07-11 12:30:00,89.07,89.43,89.07,89.2,36917.0,85.2097,85.5541,85.2097,85.334,36917.0
2018-07-11 12:40:00,89.19,89.24,88.97,89.06,17731.0,85.3245,85.3723,85.114,85.2001,17731.0
2018-07-11 12:50:00,89.07,89.08,88.46,88.53,54701.0,85.2097,85.2192,84.6261,84.6931,54701.0
2018-07-11 13:00:00,88.58,88.65,88.24,88.27,51834.0,84.7409,84.8079,84.4157,84.4444,51834.0
2018-07-11 13:10:00,88.28,88.57,88.19,88.57,42935.0,84.4539,84.7314,84.3678,84.7314,42935.0
2018-07-11 13:20:00,88.56,88.93,88.53,88.74,29325.0,84.7218,85.0757,84.6931,84.894,29325.0
2018-07-11 13:30:00,88.78,88.97,88.57,88.58,30260.0,84.9322,85.114,84.7314,84.7409,30260.0
2018-07-11 13:40:00,88.57,88.69,88.42,88.42,42552.0,84.7314,84.8461,84.5879,84.5879,42552.0
2018-07-11 13:50:00,88.4,88.45,88.24,88.43,26473.0,84.5687,84.6166,84.4157,84.5974,26473.0
2018-07-11 14:00:00,88.42,88.72,88.41,88.44,24973.0,84.5879,84.8748,84.5783,84.607,24973.0
2018-07-11 14:10:00,88.4,88.45,88.09,88.4,89751.0,84.5687,84.6166,84.2722,84.5687,89751.0
2018-07-11 14:20:00,88.4,88.82,88.38,88.8,27925.0,84.5687,84.9705,84.5496,84.9514,27925.0
2018-07-11 14:30:00,88.84,88.99,88.8,88.91,39838.0,84.9896,85.1331,84.9514,85.0566,39838.0
2018-07-11 14:40:00,88.88,89.18,88.77,89.09,43005.0,85.0279,85.3149,84.9227,85.2288,43005.0
2018-07-11 14:50:00,89.14,89.2,88.95,89.01,18202.0,85.2766,85.334,85.0949,85.1523,18202.0
2018-07-11 15:00:00,88.99,89.32,88.9,89.32,56997.0,85.1331,85.4488,85.047,85.4488,56997.0
2018-07-11 15:10:00,89.26,89.36,88.88,88.93,61356.0,85.3914,85.4871,85.0279,85.0757,61356.0
2018-07-11 15:20:00,88.93,88.93,88.58,88.62,49103.0,85.0757,85.0757,84.7409,84.7792,49103.0
2018-07-11 15:30:00,88.61,88.74,88.54,88.69,77606.0,84.7696,84.894,84.7027,84.8461,77606.0
2018-07-11 15:40:00,88.66,88.86,88.58,88.79,59160.0,84.8175,85.0088,84.7409,84.9418,59160.0
2018-07-11 15:50:00,88.77,88.82,88.1,88.24,213694.0,84.9227,84.9705,84.2817,84.4157,213694.0
2018-07-12 09:30:00,89.69,89.69,88.17,88.2,249470.0,85.8028,85.8028,84.3487,84.3774,249470.0
2018-07-12 09:40:00,88.27,88.35,87.43,87.78,192240.0,84.4444,84.5209,83.6408,83.9756,192240.0
2018-07-12 09:50:00,87.82,88.62,87.82,88.32,162240.0,84.0139,84.7792,84.0139,84.4922,162240.0
2018-07-12 10:00:00,88.36,88.93,88.36,88.76,107557.0,84.5305,85.0757,84.5305,84.9131,107557.0
2018-07-12 10:10:00,88.77,88.78,88.44,88.46,77026.0,84.9227,84.9322,84.607,84.6261,77026.0
2018-07-12 10:20:00,88.5,88.77,88.2,88.7,80252.0,84.6644,84.9227,84.3774,84.8557,80252.0
2018-07-12 10:30:00,88.76,88.85,88.18,88.43,63328.0,84.9131,84.9992,84.3583,84.5974,63328.0
2018-07-12 10:40:00,88.44,88.44,87.6,87.66,118952.0,84.607,84.607,83.8034,83.8608,118952.0
2018-07-12 10:50:00,87.69,87.97,87.69,87.76,99639.0,83.8895,84.1574,83.8895,83.9565,99639.0
2018-07-12 11:00:00,87.79,88.09,87.79,87.88,34391.0,83.9852,84.2722,83.9852,84.0713,34391.0
2018-07-12 11:10:00,87.88,88.12,87.8,87.82,27375.0,84.0713,84.3009,83.9947,84.0139,27375.0
2018-07-12 11:20:00,87.85,88.0,87.69,87.86,36350.0,84.0426,84.1861,83.8895,84.0521,36350.0
2018-07-12 11:30:00,87.95,88.08,87.68,87.76,36591.0,84.1382,84.2626,83.8799,83.9565,36591.0
2018-07-12 11:40:00,87.74,87.95,87.6,87.9,56344.0,83.9373,84.1382,83.8034,84.0904,56344.0
2018-07-12 11:50:00,87.93,88.53,87.93,88.27,115827.0,84.1191,84.6931,84.1191,84.4444,115827.0
2018-07-12 12:00:00,88.3,88.31,87.98,88.17,55348.0,84.4731,84.4826,84.1669,84.3487,55348.0
2018-07-12 12:10:00,88.16,88.43,88.15,88.37,21282.0,84.3391,84.5974,84.3296,84.54,21282.0
2018-07-12 12:20:00,88.4,88.95,88.4,88.94,58689.0,84.5687,85.0949,84.5687,85.0853,58689.0
2018-07-12 12:30:00,88.95,89.42,88.88,89.15,144280.0,85.0949,85.5445,85.0279,85.2862,144280.0
2018-07-12 12:40:00,89.17,89.49,88.87,89.42,72810.0,85.3053,85.6115,85.0183,85.5445,72810.0
2018-07-12 12:50:00,89.42,89.85,89.37,89.77,112727.0,85.5445,85.9559,85.4967,85.8793,112727.0
2018-07-12 13:00:00,89.79,89.92,89.48,89.5,107500.0,85.8985,86.0228,85.6019,85.621,107500.0
2018-07-12 13:10:00,89.49,89.8,89.43,89.78,33194.0,85.6115,85.908,85.5541,85.8889,33194.0
2018-07-12 13:20:00,89.75,89.75,89.56,89.7,18302.0,85.8602,85.8602,85.6784,85.8124,18302.0
2018-07-12 13:30:00,89.63,89.67,89.5,89.67,14449.0,85.7454,85.7837,85.621,85.7837,14449.0
2018-07-12 13:40:00,89.71,89.77,89.53,89.55,11492.0,85.8219,85.8793,85.6497,85.6689,11492.0
2018-07-12 13:50:00,89.46,89.51,89.19,89.26,48917.0,85.5828,85.6306,85.3245,85.3914,48917.0
2018-07-12 14:00:00,89.26,89.47,89.16,89.19,30694.0,85.3914,85.5923,85.2958,85.3245,30694.0
2018-07-12 14:10:00,89.17,89.27,89.05,89.19,37269.0,85.3053,85.401,85.1905,85.3245,37269.0
2018-07-12 14:20:00,89.19,89.4,89.19,89.24,11343.0,85.3245,85.5254,85.3245,85.3723,11343.0
2018-07-12 14:30:00,89.23,89.24,88.95,89.12,33925.0,85.3627,85.3723,85.0949,85.2575,33925.0
2018-07-12 14:40:00,89.05,89.16,89.02,89.14,10156.0,85.1905,85.2958,85.1618,85.2766,10156.0
2018-07-12 14:50:00,89.14,89.22,89.07,89.2,12451.0,85.2766,85.3532,85.2097,85.334,12451.0
2018-07-12 15:00:00,89.25,89.37,89.17,89.22,26522.0,85.3819,85.4967,85.3053,85.3532,26522.0
2018-07-12 15:10:00,89.13,89.21,88.92,89.12,46538.0,85.2671,85.3436,85.0662,85.2575,46538.0
2018-07-12 15:20:00,89.12,89.26,88.9,89.26,14204.0,85.2575,85.3914,85.047,85.3914,14204.0
2018-07-12 15:30:00,89.25,89.35,89.17,89.3,22741.0,85.3819,85.4775,85.3053,85.4297,22741.0
2018-07-12 15:40:00,89.25,89.34,89.14,89.26,24411.0,85.3819,85.468,85.2766,85.3914,24411.0
2018-07-12 15:50:00,89.25,89.34,89.06,89.34,120355.0,85.3819,85.468,85.2001,85.468,120355.0
2018-07-13 09:30:00,89.31,90.21,89.15,89.9,151507.0,85.4393,86.3003,85.2862,86.0037,151507.0
2018-07-13 09:40:00,89.93,89.99,89.48,89.69,81531.0,86.0324,86.0898,85.6019,85.8028,81531.0
2018-07-13 09:50:00,89.68,89.68,88.75,89.15,134782.0,85.7932,85.7932,84.9035,85.2862,134782.0
2018-07-13 10:00:00,89.13,89.49,89.09,89.37,73275.0,85.2671,85.6115,85.2288,85.4967,73275.0
2018-07-13 10:10:00,89.39,89.72,89.39,89.64,57953.0,85.5158,85.8315,85.5158,85.755,57953.0
2018-07-13 10:20:00,89.7,89.92,89.53,89.53,68352.0,85.8124,86.0228,85.6497,85.6497,68352.0
2018-07-13 10:30:00,89.51,89.7,89.28,89.65,50654.0,85.6306,85.8124,85.4106,85.7645,50654.0
2018-07-13 10:40:00,89.65,90.01,89.58,89.88,80273.0,85.7645,86.1089,85.6976,85.9846,80273.0
2018-07-13 10:50:00,89.88,90.13,89.86,90.01,49553.0,85.9846,86.2237,85.9654,86.1089,49553.0
2018-07-13 11:00:00,89.96,90.18,89.84,90.15,34583.0,86.0611,86.2716,85.9463,86.2429,34583.0
2018-07-13 11:10:00,90.09,90.4,90.07,90.24,68786.0,86.1855,86.482,86.1663,86.329,68786.0
2018-07-13 11:20:00,90.23,90.65,90.23,90.36,140011.0,86.3194,86.7212,86.3194,86.4438,140011.0
2018-07-13 11:30:00,90.33,90.39,89.87,89.89,111427.0,86.4151,86.4725,85.975,85.9941,111427.0
2018-07-13 11:40:00,89.9,89.96,89.53,89.64,121558.0,86.0037,86.0611,85.6497,85.755,121558.0
2018-07-13 11:50:00,89.64,89.71,89.36,89.48,55288.0,85.755,85.8219,85.4871,85.6019,55288.0
2018-07-13 12:00:00,89.55,89.77,89.43,89.7,34210.0,85.6689,85.8793,85.5541,85.8124,34210.0
2018-07-13 12:10:00,89.7,89.73,89.49,89.6,21866.0,85.8124,85.8411,85.6115,85.7167,21866.0
2018-07-13 12:20:00,89.57,89.57,89.01,89.22,52366.0,85.688,85.688,85.1523,85.3532,52366.0
2018-07-13 12:30:00,89.19,89.37,89.19,89.34,34995.0,85.3245,85.4967,85.3245,85.468,34995.0
2018-07-13 12:40:00,89.33,89.41,89.29,89.32,18336.0,85.4584,85.5349,85.4201,85.4488,18336.0
2018-07-13 12:50:00,89.38,89.56,89.27,89.49,20741.0,85.5062,85.6784,85.401,85.6115,20741.0
2018-07-13 13:00:00,89.51,89.75,89.39,89.62,40509.0,85.6306,85.8602,85.5158,85.7358,40509.0
2018-07-13 13:10:00,89.6,89.6,89.3,89.32,20913.0,85.7167,85.7167,85.4297,85.4488,20913.0
2018-07-13 13:20:00,89.34,89.53,89.26,89.5,16825.0,85.468,85.6497,85.3914,85.621,16825.0
2018-07-13 13:30:00,89.53,89.56,88.94,89.05,42736.0,85.6497,85.6784,85.0853,85.1905,42736.0
2018-07-13 13:40:00,89.04,89.08,88.85,88.99,17396.0,85.181,85.2192,84.9992,85.1331,17396.0
2018-07-13 13:50:00,89.02,89.24,89.0,89.22,10867.0,85.1618,85.3723,85.1427,85.3532,10867.0
2018-07-13 14:00:00,89.18,89.22,89.11,89.14,12411.0,85.3149,85.3532,85.2479,85.2766,12411.0
2018-07-13 14:10:00,89.09,89.12,88.98,89.02,15127.0,85.2288,85.2575,85.1236,85.1618,15127.0
2018-07-13 14:20:00,89.02,89.24,88.99,89.23,12851.0,85.1618,85.3723,85.1331,85.3627,12851.0
2018-07-13 14:30:00,89.22,89.22,88.97,88.98,12822.0,85.3532,85.3532,85.114,85.1236,12822.0
2018-07-13 14:40:00,89.06,89.06,88.9,89.02,15931.0,85.2001,85.2001,85.047,85.1618,15931.0
2018-07-13 14:50:00,89.02,89.14,88.9,88.92,22339.0,85.1618,85.2766,85.047,85.0662,22339.0
2018-07-13 15:00:00,88.93,89.07,88.91,89.02,10127.0,85.0757,85.2097,85.0566,85.1618,10127.0
2018-07-13 15:10:00,89.0,89.14,88.95,89.01,27857.0,85.1427,85.2766,85.0949,85.1523,27857.0
2018-07-13 15:20:00,89.0,89.04,88.66,88.77,50306.0,85.1427,85.181,84.8175,84.9227,50306.0
2018-07-13 15:30:00,88.74,88.98,88.74,88.98,19252.0,84.894,85.1236,84.894,85.1236,19252.0
2018-07-13 15:40:00,88.99,88.99,88.74,88.83,33646.0,85.1331,85.1331,84.894,84.9801,33646.0
2018-07-13 15:50:00,88.87,88.95,88.74,88.74,121393.0,85.0183,85.0949,84.894,84.894,121393.0
2018-07-16 09:30:00,89.07,89.57,88.48,88.51,191941.0,85.2097,85.688,84.6453,84.674,191941.0
2018-07-16 09:40:00,88.51,88.52,88.1,88.23,156439.0,84.674,84.6835,84.2817,84.4061,156439.0
2018-07-16 09:50:00,88.23,88.58,88.05,88.12,110016.0,84.4061,84.7409,84.2339,84.3009,110016.0
2018-07-16 10:00:00,88.12,88.35,87.98,88.12,99220.0,84.3009,84.5209,84.1669,84.3009,99220.0
2018-07-16 10:10:00,88.11,88.32,87.84,88.3,80327.0,84.2913,84.4922,84.033,84.4731,80327.0
2018-07-16 10:20:00,88.26,88.26,87.65,88.01,91913.0,84.4348,84.4348,83.8512,84.1956,91913.0
2018-07-16 10:30:00,88.05,88.31,87.94,88.22,78461.0,84.2339,84.4826,84.1287,84.3965,78461.0
2018-07-16 10:40:00,88.22,88.28,87.48,87.53,107753.0,84.3965,84.4539,83.6886,83.7364,107753.0
2018-07-16 10:50:00,87.52,87.57,87.03,87.04,123754.0,83.7269,83.7747,83.2581,83.2677,123754.0
2018-07-16 11:00:00,87.05,87.3,86.92,87.15,94637.0,83.2772,83.5164,83.1529,83.3729,94637.0
2018-07-16 11:10:00,87.15,87.59,87.14,87.39,33520.0,83.3729,83.7938,83.3633,83.6025,33520.0
2018-07-16 11:20:00,87.36,87.75,87.26,87.69,48843.0,83.5738,83.9469,83.4781,83.8895,48843.0
2018-07-16 11:30:00,87.68,87.68,87.29,87.3,53901.0,83.8799,83.8799,83.5068,83.5164,53901.0
2018-07-16 11:40:00,87.37,87.58,86.76,86.91,80205.0,83.5834,83.7843,82.9998,83.1433,80205.0
2018-07-16 11:50:00,86.96,87.22,86.96,87.2,34909.0,83.1911,83.4399,83.1911,83.4207,34909.0
2018-07-16 12:00:00,87.23,87.23,86.98,87.18,25437.0,83.4494,83.4494,83.2103,83.4016,25437.0
2018-07-16 12:10:00,87.18,87.35,87.13,87.15,17423.0,83.4016,83.5642,83.3538,83.3729,17423.0
2018-07-16 12:20:00,87.18,87.72,87.13,87.49,78911.0,83.4016,83.9182,83.3538,83.6982,78911.0
2018-07-16 12:30:00,87.5,87.55,87.31,87.32,23615.0,83.7077,83.7556,83.526,83.5355,23615.0
2018-07-16 12:40:00,87.3,87.36,86.92,86.96,33203.0,83.5164,83.5738,83.1529,83.1911,33203.0
2018-07-16 12:50:00,86.99,87.29,86.99,87.25,17129.0,83.2198,83.5068,83.2198,83.4686,17129.0
2018-07-16 13:00:00,87.27,87.31,87.03,87.14,36650.0,83.4877,83.526,83.2581,83.3633,36650.0
2018-07-16 13:10:00,87.11,87.13,86.88,87.06,24761.0,83.3346,83.3538,83.1146,83.2868,24761.0
2018-07-16 13:20:00,87.08,87.17,87.01,87.02,11864.0,83.3059,83.392,83.239,83.2485,11864.0
2018-07-16 13:30:00,87.16,87.63,87.16,87.63,56725.0,83.3825,83.8321,83.3825,83.8321,56725.0
2018-07-16 13:40:00,87.62,87.66,87.36,87.39,28184.0,83.8225,83.8608,83.5738,83.6025,28184.0
2018-07-16 13:50:00,87.38,87.42,87.3,87.33,10751.0,83.5929,83.6312,83.5164,83.5451,10751.0
2018-07-16 14:00:00,87.31,87.33,87.05,87.25,23227.0,83.526,83.5451,83.2772,83.4686,23227.0
2018-07-16 14:10:00,87.27,87.36,87.14,87.35,10966.0,83.4877,83.5738,83.3633,83.5642,10966.0
2018-07-16 14:20:00,87.34,87.54,87.33,87.47,22761.0,83.5547,83.746,83.5451,83.679,22761.0
2018-07-16 14:30:00,87.4,87.4,87.03,87.06,20435.0,83.6121,83.6121,83.2581,83.2868,20435.0
2018-07-16 14:40:00,87.0,87.0,86.62,86.67,73436.0,83.2294,83.2294,82.8659,82.9137,73436.0
2018-07-16 14:50:00,86.72,86.75,86.29,86.35,64826.0,82.9615,82.9902,82.5502,82.6076,64826.0
2018-07-16 15:00:00,86.38,86.86,86.34,86.82,48142.0,82.6363,83.0955,82.598,83.0572,48142.0
2018-07-16 15:10:00,86.81,86.9,86.68,86.85,29620.0,83.0476,83.1337,82.9233,83.0859,29620.0
2018-07-16 15:20:00,86.88,86.93,86.82,86.91,17385.0,83.1146,83.1624,83.0572,83.1433,17385.0
2018-07-16 15:30:00,86.93,87.09,86.79,87.07,43498.0,83.1624,83.3155,83.0285,83.2964,43498.0
2018-07-16 15:40:00,87.1,87.44,87.08,87.41,64746.0,83.3251,83.6503,83.3059,83.6216,64746.0
2018-07-16 15:50:00,87.38,87.6,87.16,87.53,134981.0,83.5929,83.8034,83.3825,83.7364,134981.0
2018-07-17 09:30:00,87.48,88.2,87.26,87.9,159047.0,83.6886,84.3774,83.4781,84.0904,159047.0
2018-07-17 09:40:00,87.93,88.74,87.92,88.52,144391.0,84.1191,84.894,84.1095,84.6835,144391.0
2018-07-17 09:50:00,88.54,88.66,88.15,88.43,59733.0,84.7027,84.8175,84.3296,84.5974,59733.0
2018-07-17 10:00:00,88.48,89.04,88.48,89.0,134363.0,84.6453,85.181,84.6453,85.1427,134363.0
2018-07-17 10:10:00,89.02,89.06,88.73,88.99,59562.0,85.1618,85.2001,84.8844,85.1331,59562.0
2018-07-17 10:20:00,89.0,89.36,88.82,89.31,107710.0,85.1427,85.4871,84.9705,85.4393,107710.0
2018-07-17 10:30:00,89.3,89.42,88.86,89.09,57643.0,85.4297,85.5445,85.0088,85.2288,57643.0
2018-07-17 10:40:00,89.08,89.37,89.0,89.06,41068.0,85.2192,85.4967,85.1427,85.2001,41068.0
2018-07-17 10:50:00,89.08,89.12,88.71,88.74,66998.0,85.2192,85.2575,84.8653,84.894,66998.0
2018-07-17 11:00:00,88.74,88.92,88.54,88.75,51195.0,84.894,85.0662,84.7027,84.9035,51195.0
2018-07-17 11:10:00,88.74,88.77,88.39,88.55,58691.0,84.894,84.9227,84.5592,84.7122,58691.0
2018-07-17 11:20:00,88.56,88.56,88.39,88.49,11562.0,84.7218,84.7218,84.5592,84.6548,11562.0
2018-07-17 11:30:00,88.51,88.56,88.4,88.49,62085.0,84.674,84.7218,84.5687,84.6548,62085.0
2018-07-17 11:40:00,88.47,88.93,88.35,88.93,89615.0,84.6357,85.0757,84.5209,85.0757,89615.0
2018-07-17 11:50:00,88.9,88.96,88.56,88.56,48398.0,85.047,85.1044,84.7218,84.7218,48398.0
2018-07-17 12:00:00,88.52,88.58,88.38,88.51,42114.0,84.6835,84.7409,84.5496,84.674,42114.0
2018-07-17 12:10:00,88.52,88.86,88.43,88.86,23130.0,84.6835,85.0088,84.5974,85.0088,23130.0
2018-07-17 12:20:00,88.83,88.91,88.6,88.74,36677.0,84.9801,85.0566,84.7601,84.894,36677.0
2018-07-17 12:30:00,88.75,88.79,88.48,88.62,10512.0,84.9035,84.9418,84.6453,84.7792,10512.0
2018-07-17 12:40:00,88.62,88.89,88.62,88.78,29907.0,84.7792,85.0375,84.7792,84.9322,29907.0
2018-07-17 12:50:00,88.79,88.93,88.79,88.82,22569.0,84.9418,85.0757,84.9418,84.9705,22569.0
2018-07-17 13:00:00,88.81,89.02,88.81,88.95,33634.0,84.9609,85.1618,84.9609,85.0949,33634.0
2018-07-17 13:10:00,89.02,89.16,88.91,88.92,30958.0,85.1618,85.2958,85.0566,85.0662,30958.0
2018-07-17 13:20:00,89.04,89.25,88.92,89.16,37352.0,85.181,85.3819,85.0662,85.2958,37352.0
2018-07-17 13:30:00,89.16,89.31,89.15,89.23,43738.0,85.2958,85.4393,85.2862,85.3627,43738.0
2018-07-17 13:40:00,89.23,89.28,89.11,89.13,41811.0,85.3627,85.4106,85.2479,85.2671,41811.0
2018-07-17 13:50:00,89.12,89.14,88.94,89.03,27523.0,85.2575,85.2766,85.0853,85.1714,27523.0
2018-07-17 14:00:00,89.03,89.1,88.87,89.02,23869.0,85.1714,85.2384,85.0183,85.1618,23869.0
2018-07-17 14:10:00,88.96,88.98,88.81,88.86,20873.0,85.1044,85.1236,84.9609,85.0088,20873.0
2018-07-17 14:20:00,88.87,89.1,88.87,88.98,14494.0,85.0183,85.2384,85.0183,85.1236,14494.0
2018-07-17 14:30:00,88.94,88.99,88.68,88.68,38598.0,85.0853,85.1331,84.8366,84.8366,38598.0
2018-07-17 14:40:00,88.74,88.86,88.73,88.81,11584.0,84.894,85.0088,84.8844,84.9609,11584.0
2018-07-17 14:50:00,88.83,88.88,88.64,88.64,17198.0,84.9801,85.0279,84.7983,84.7983,17198.0
2018-07-17 15:00:00,88.63,88.84,88.46,88.83,81967.0,84.7888,84.9896,84.6261,84.9801,81967.0
2018-07-17 15:10:00,88.82,88.98,88.72,88.93,14101.0,84.9705,85.1236,84.8748,85.0757,14101.0
2018-07-17 15:20:00,88.97,89.14,88.8,88.86,50975.0,85.114,85.2766,84.9514,85.0088,50975.0
2018-07-17 15:30:00,88.92,88.92,88.69,88.74,20352.0,85.0662,85.0662,84.8461,84.894,20352.0
2018-07-17 15:40:00,88.76,88.92,88.74,88.79,28484.0,84.9131,85.0662,84.894,84.9418,28484.0
2018-07-17 15:50:00,88.78,88.81,88.61,88.66,133677.0,84.9322,84.9609,84.7696,84.8175,133677.0
2018-07-18 09:30:00,88.46,88.69,88.03,88.03,182341.0,84.6261,84.8461,84.2148,84.2148,182341.0
2018-07-18 09:40:00,88.02,88.18,87.73,88.01,135257.0,84.2052,84.3583,83.9278,84.1956,135257.0
2018-07-18 09:50:00,88.02,88.33,87.9,88.15,47857.0,84.2052,84.5018,84.0904,84.3296,47857.0
2018-07-18 10:00:00,88.07,88.12,87.59,87.84,86434.0,84.253,84.3009,83.7938,84.033,86434.0
2018-07-18 10:10:00,87.84,88.07,87.52,87.62,57225.0,84.033,84.253,83.7269,83.8225,57225.0
2018-07-18 10:20:00,87.66,87.95,87.6,87.85,55256.0,83.8608,84.1382,83.8034,84.0426,55256.0
2018-07-18 10:30:00,87.81,87.81,87.2,87.67,115481.0,84.0043,84.0043,83.4207,83.8704,115481.0
2018-07-18 10:40:00,87.66,87.76,87.47,87.56,37940.0,83.8608,83.9565,83.679,83.7651,37940.0
2018-07-18 10:50:00,87.54,87.85,87.44,87.78,24949.0,83.746,84.0426,83.6503,83.9756,24949.0
2018-07-18 11:00:00,87.83,88.32,87.77,88.31,62411.0,84.0234,84.4922,83.966,84.4826,62411.0
2018-07-18 11:10:00,88.3,88.42,88.18,88.31,56535.0,84.4731,84.5879,84.3583,84.4826,56535.0
2018-07-18 11:20:00,88.3,88.53,88.25,88.53,28026.0,84.4731,84.6931,84.4252,84.6931,28026.0
2018-07-18 11:30:00,88.47,88.86,88.45,88.73,87315.0,84.6357,85.0088,84.6166,84.8844,87315.0
2018-07-18 11:40:00,88.72,88.74,88.6,88.64,32072.0,84.8748,84.894,84.7601,84.7983,32072.0
2018-07-18 11:50:00,88.65,88.92,88.55,88.89,38227.0,84.8079,85.0662,84.7122,85.0375,38227.0
2018-07-18 12:00:00,88.82,88.98,88.66,88.93,40003.0,84.9705,85.1236,84.8175,85.0757,40003.0
2018-07-18 12:10:00,88.94,88.96,88.62,88.65,21180.0,85.0853,85.1044,84.7792,84.8079,21180.0
2018-07-18 12:20:00,88.71,88.81,88.7,88.75,20946.0,84.8653,84.9609,84.8557,84.9035,20946.0
2018-07-18 12:30:00,88.75,88.78,88.52,88.65,12197.0,84.9035,84.9322,84.6835,84.8079,12197.0
2018-07-18 12:40:00,88.62,88.79,88.57,88.78,13744.0,84.7792,84.9418,84.7314,84.9322,13744.0
2018-07-18 12:50:00,88.78,88.79,88.69,88.69,8124.0,84.9322,84.9418,84.8461,84.8461,8124.0
2018-07-18 13:00:00,88.71,88.81,88.66,88.69,22362.0,84.8653,84.9609,84.8175,84.8461,22362.0
2018-07-18 13:10:00,88.67,88.68,88.49,88.49,21892.0,84.827,84.8366,84.6548,84.6548,21892.0
2018-07-18 13:20:00,88.52,88.66,88.52,88.64,15552.0,84.6835,84.8175,84.6835,84.7983,15552.0
2018-07-18 13:30:00,88.66,88.67,88.4,88.42,31152.0,84.8175,84.827,84.5687,84.5879,31152.0
2018-07-18 13:40:00,88.41,88.41,88.16,88.18,20932.0,84.5783,84.5783,84.3391,84.3583,20932.0
2018-07-18 13:50:00,88.13,88.38,88.03,88.38,16766.0,84.3104,84.5496,84.2148,84.5496,16766.0
2018-07-18 14:00:00,88.31,88.56,88.31,88.48,12492.0,84.4826,84.7218,84.4826,84.6453,12492.0
2018-07-18 14:10:00,88.46,88.6,88.42,88.58,18112.0,84.6261,84.7601,84.5879,84.7409,18112.0
2018-07-18 14:20:00,88.59,88.94,88.58,88.94,31160.0,84.7505,85.0853,84.7409,85.0853,31160.0
2018-07-18 14:30:00,88.93,88.95,88.81,88.89,29710.0,85.0757,85.0949,84.9609,85.0375,29710.0
2018-07-18 14:40:00,88.89,89.2,88.77,89.19,71912.0,85.0375,85.334,84.9227,85.3245,71912.0
2018-07-18 14:50:00,89.18,89.26,89.08,89.17,48111.0,85.3149,85.3914,85.2192,85.3053,48111.0
2018-07-18 15:00:00,89.16,89.25,89.06,89.16,23485.0,85.2958,85.3819,85.2001,85.2958,23485.0
2018-07-18 15:10:00,89.16,89.32,89.13,89.26,31726.0,85.2958,85.4488,85.2671,85.3914,31726.0
2018-07-18 15:20:00,89.3,89.34,89.23,89.31,17721.0,85.4297,85.468,85.3627,85.4393,17721.0
2018-07-18 15:30:00,89.32,89.43,89.26,89.31,56927.0,85.4488,85.5541,85.3914,85.4393,56927.0
2018-07-18 15:40:00,89.28,89.44,89.28,89.42,55945.0,85.4106,85.5636,85.4106,85.5445,55945.0
2018-07-18 15:50:00,89.41,89.55,89.37,89.44,237108.0,85.5349,85.6689,85.4967,85.5636,237108.0
2018-07-19 09:30:00,89.06,89.33,88.87,89.24,112833.0,85.2001,85.4584,85.0183,85.3723,112833.0
2018-07-19 09:40:00,89.26,89.31,88.8,88.8,85829.0,85.3914,85.4393,84.9514,84.9514,85829.0
2018-07-19 09:50:00,88.8,88.93,88.26,88.93,196852.0,84.9514,85.0757,84.4348,85.0757,196852.0
2018-07-19 10:00:00,88.91,89.55,88.84,89.51,81221.0,85.0566,85.6689,84.9896,85.6306,81221.0
2018-07-19 10:10:00,89.59,89.92,89.46,89.62,128789.0,85.7071,86.0228,85.5828,85.7358,128789.0
2018-07-19 10:20:00,89.62,89.64,89.35,89.62,89665.0,85.7358,85.755,85.4775,85.7358,89665.0
2018-07-19 10:30:00,89.63,89.7,89.33,89.7,90966.0,85.7454,85.8124,85.4584,85.8124,90966.0
2018-07-19 10:40:00,89.71,90.09,89.64,89.84,101860.0,85.8219,86.1855,85.755,85.9463,101860.0
2018-07-19 10:50:00,89.86,90.32,89.76,90.19,72990.0,85.9654,86.4055,85.8698,86.2811,72990.0
2018-07-19 11:00:00,90.22,90.63,90.19,90.56,97837.0,86.3098,86.7021,86.2811,86.6351,97837.0
2018-07-19 11:10:00,90.49,90.53,90.06,90.53,75027.0,86.5681,86.6064,86.1568,86.6064,75027.0
2018-07-19 11:20:00,90.52,90.73,90.46,90.51,69818.0,86.5968,86.7977,86.5394,86.5873,69818.0
2018-07-19 11:30:00,90.52,90.6,90.37,90.53,28376.0,86.5968,86.6734,86.4533,86.6064,28376.0
2018-07-19 11:40:00,90.53,90.7,90.44,90.63,106235.0,86.6064,86.769,86.5203,86.7021,106235.0
2018-07-19 11:50:00,90.64,90.74,90.53,90.73,49254.0,86.7116,86.8073,86.6064,86.7977,49254.0
2018-07-19 12:00:00,90.72,90.9,90.68,90.81,88358.0,86.7882,86.9604,86.7499,86.8743,88358.0
2018-07-19 12:10:00,90.79,90.8,90.56,90.6,117631.0,86.8551,86.8647,86.6351,86.6734,117631.0
2018-07-19 12:20:00,90.6,90.79,90.53,90.67,18120.0,86.6734,86.8551,86.6064,86.7403,18120.0
2018-07-19 12:30:00,90.68,90.79,90.58,90.78,18313.0,86.7499,86.8551,86.6542,86.8456,18313.0
2018-07-19 12:40:00,90.78,90.8,90.36,90.41,55332.0,86.8456,86.8647,86.4438,86.4916,55332.0
2018-07-19 12:50:00,90.39,90.57,90.28,90.46,23553.0,86.4725,86.6447,86.3672,86.5394,23553.0
2018-07-19 13:00:00,90.46,90.73,90.18,90.43,87765.0,86.5394,86.7977,86.2716,86.5107,87765.0
2018-07-19 13:10:00,90.35,90.5,90.14,90.5,27678.0,86.4342,86.5777,86.2333,86.5777,27678.0
2018-07-19 13:20:00,90.5,90.68,90.47,90.55,22675.0,86.5777,86.7499,86.549,86.6255,22675.0
2018-07-19 13:30:00,90.54,90.95,90.48,90.83,27735.0,86.616,87.0082,86.5586,86.8934,27735.0
2018-07-19 13:40:00,90.83,90.96,90.77,90.8,25882.0,86.8934,87.0178,86.836,86.8647,25882.0
2018-07-19 13:50:00,90.71,91.2,90.63,91.18,128422.0,86.7786,87.2474,86.7021,87.2282,128422.0
2018-07-19 14:00:00,91.17,91.39,91.16,91.24,72365.0,87.2187,87.4291,87.2091,87.2856,72365.0
2018-07-19 14:10:00,91.24,91.4,90.95,91.03,61322.0,87.2856,87.4387,87.0082,87.0847,61322.0
2018-07-19 14:20:00,91.05,91.21,90.98,91.17,38254.0,87.1039,87.2569,87.0369,87.2187,38254.0
2018-07-19 14:30:00,91.17,91.31,91.09,91.15,40898.0,87.2187,87.3526,87.1421,87.1995,40898.0
2018-07-19 14:40:00,91.14,91.32,91.1,91.2,32649.0,87.19,87.3622,87.1517,87.2474,32649.0
2018-07-19 14:50:00,91.19,91.25,90.95,91.24,21536.0,87.2378,87.2952,87.0082,87.2856,21536.0
2018-07-19 15:00:00,91.22,91.3,91.1,91.11,26355.0,87.2665,87.343,87.1517,87.1613,26355.0
2018-07-19 15:10:00,91.04,91.04,90.74,90.91,58217.0,87.0943,87.0943,86.8073,86.9699,58217.0
2018-07-19 15:20:00,90.94,91.05,90.87,90.92,38847.0,86.9986,87.1039,86.9317,86.9795,38847.0
2018-07-19 15:30:00,90.9,91.0,90.68,90.92,40064.0,86.9604,87.056,86.7499,86.9795,40064.0
2018-07-19 15:40:00,90.92,91.03,90.75,90.89,47278.0,86.9795,87.0847,86.8169,86.9508,47278.0
2018-07-19 15:50:00,90.9,91.21,90.75,91.2,192487.0,86.9604,87.2569,86.8169,87.2474,192487.0
2018-07-20 09:30:00,90.65,91.18,90.45,90.77,157236.0,86.7212,87.2282,86.5299,86.836,157236.0
2018-07-20 09:40:00,90.76,91.14,90.58,90.88,74617.0,86.8264,87.19,86.6542,86.9412,74617.0
2018-07-20 09:50:00,90.87,91.3,90.74,91.28,72125.0,86.9317,87.343,86.8073,87.3239,72125.0
2018-07-20 10:00:00,91.29,91.37,90.69,90.75,90162.0,87.3335,87.41,86.7595,86.8169,90162.0
2018-07-20 10:10:00,90.77,90.83,90.35,90.35,75619.0,86.836,86.8934,86.4342,86.4342,75619.0
2018-07-20 10:20:00,90.33,90.63,90.25,90.55,126413.0,86.4151,86.7021,86.3385,86.6255,126413.0
2018-07-20 10:30:00,90.5,90.6,90.32,90.44,133155.0,86.5777,86.6734,86.4055,86.5203,133155.0
2018-07-20 10:40:00,90.43,90.58,90.31,90.47,89384.0,86.5107,86.6542,86.3959,86.549,89384.0
2018-07-20 10:50:00,90.45,90.46,90.05,90.2,70880.0,86.5299,86.5394,86.1472,86.2907,70880.0
2018-07-20 11:00:00,90.22,90.24,89.97,90.02,44703.0,86.3098,86.329,86.0707,86.1185,44703.0
2018-07-20 11:10:00,90.09,90.74,90.06,90.68,64770.0,86.1855,86.8073,86.1568,86.7499,64770.0
2018-07-20 11:20:00,90.61,90.78,90.51,90.68,53809.0,86.6829,86.8456,86.5873,86.7499,53809.0
2018-07-20 11:30:00,90.68,90.86,90.63,90.83,49117.0,86.7499,86.9221,86.7021,86.8934,49117.0
2018-07-20 11:40:00,90.81,91.02,90.77,91.01,56183.0,86.8743,87.0752,86.836,87.0656,56183.0
2018-07-20 11:50:00,90.99,90.99,90.71,90.83,30400.0,87.0465,87.0465,86.7786,86.8934,30400.0
2018-07-20 12:00:00,90.77,91.19,90.74,91.18,44825.0,86.836,87.2378,86.8073,87.2282,44825.0
2018-07-20 12:10:00,91.16,91.2,91.0,91.01,42938.0,87.2091,87.2474,87.056,87.0656,42938.0
2018-07-20 12:20:00,91.04,91.25,91.03,91.14,46752.0,87.0943,87.2952,87.0847,87.19,46752.0
2018-07-20 12:30:00,91.14,91.22,91.11,91.19,20297.0,87.19,87.2665,87.1613,87.2378,20297.0
2018-07-20 12:40:00,91.2,91.37,91.19,91.34,42434.0,87.2474,87.41,87.2378,87.3813,42434.0
2018-07-20 12:50:00,91.28,91.42,91.16,91.19,35606.0,87.3239,87.4578,87.2091,87.2378,35606.0
2018-07-20 13:00:00,91.17,91.32,91.12,91.13,29709.0,87.2187,87.3622,87.1708,87.1804,29709.0
2018-07-20 13:10:00,91.21,91.24,91.14,91.16,9111.0,87.2569,87.2856,87.19,87.2091,9111.0
2018-07-20 13:20:00,91.16,91.21,90.98,91.03,21371.0,87.2091,87.2569,87.0369,87.0847,21371.0
2018-07-20 13:30:00,90.99,91.15,90.96,91.05,32929.0,87.0465,87.1995,87.0178,87.1039,32929.0
2018-07-20 13:40:00,91.01,91.23,91.01,91.16,20340.0,87.0656,87.2761,87.0656,87.2091,20340.0
2018-07-20 13:50:00,91.22,91.22,91.05,91.05,21721.0,87.2665,87.2665,87.1039,87.1039,21721.0
2018-07-20 14:00:00,91.07,91.16,90.99,90.99,41874.0,87.123,87.2091,87.0465,87.0465,41874.0
2018-07-20 14:10:00,90.98,90.98,90.71,90.75,34124.0,87.0369,87.0369,86.7786,86.8169,34124.0
2018-07-20 14:20:00,90.77,90.82,90.6,90.65,26877.0,86.836,86.8838,86.6734,86.7212,26877.0
2018-07-20 14:30:00,90.66,90.71,90.35,90.45,100619.0,86.7308,86.7786,86.4342,86.5299,100619.0
2018-07-20 14:40:00,90.44,90.71,90.39,90.63,32443.0,86.5203,86.7786,86.4725,86.7021,32443.0
2018-07-20 14:50:00,90.65,90.8,90.53,90.59,30526.0,86.7212,86.8647,86.6064,86.6638,30526.0
2018-07-20 15:00:00,90.58,90.79,90.55,90.68,37276.0,86.6542,86.8551,86.6255,86.7499,37276.0
2018-07-20 15:10:00,90.67,90.7,90.47,90.68,37374.0,86.7403,86.769,86.549,86.7499,37374.0
2018-07-20 15:20:00,90.67,90.7,90.51,90.57,25770.0,86.7403,86.769,86.5873,86.6447,25770.0
2018-07-20 15:30:00,90.58,90.76,90.52,90.71,49190.0,86.6542,86.8264,86.5968,86.7786,49190.0
2018-07-20 15:40:00,90.65,90.8,90.58,90.58,25044.0,86.7212,86.8647,86.6542,86.6542,25044.0
2018-07-20 15:50:00,90.57,90.61,89.95,90.12,222674.0,86.6447,86.6829,86.0515,86.2142,222674.0
2018-07-23 09:30:00,89.88,90.45,89.4,89.53,266062.0,85.9846,86.5299,85.5254,85.6497,266062.0
2018-07-23 09:40:00,89.49,89.5,89.09,89.09,74567.0,85.6115,85.621,85.2288,85.2288,74567.0
2018-07-23 09:50:00,89.12,89.72,89.04,89.72,132591.0,85.2575,85.8315,85.181,85.8315,132591.0
2018-07-23 10:00:00,89.75,89.91,89.4,89.58,98202.0,85.8602,86.0133,85.5254,85.6976,98202.0
2018-07-23 10:10:00,89.57,89.67,89.3,89.31,38600.0,85.688,85.7837,85.4297,85.4393,38600.0
2018-07-23 10:20:00,89.3,89.66,89.16,89.42,72600.0,85.4297,85.7741,85.2958,85.5445,72600.0
2018-07-23 10:30:00,89.3,89.9,89.15,89.87,69848.0,85.4297,86.0037,85.2862,85.975,69848.0
2018-07-23 10:40:00,89.9,89.94,89.58,89.73,44779.0,86.0037,86.042,85.6976,85.8411,44779.0
2018-07-23 10:50:00,89.6,90.0,89.5,89.61,57077.0,85.7167,86.0994,85.621,85.7263,57077.0
2018-07-23 11:00:00,89.58,89.79,89.5,89.55,35278.0,85.6976,85.8985,85.621,85.6689,35278.0
2018-07-23 11:10:00,89.62,89.75,89.54,89.6,19422.0,85.7358,85.8602,85.6593,85.7167,19422.0
2018-07-23 11:20:00,89.61,89.93,89.57,89.8,29310.0,85.7263,86.0324,85.688,85.908,29310.0
2018-07-23 11:30:00,89.71,90.26,89.69,90.04,75713.0,85.8219,86.3481,85.8028,86.1376,75713.0
2018-07-23 11:40:00,90.06,90.38,90.05,90.37,48801.0,86.1568,86.4629,86.1472,86.4533,48801.0
2018-07-23 11:50:00,90.39,90.66,90.34,90.64,73676.0,86.4725,86.7308,86.4246,86.7116,73676.0
2018-07-23 12:00:00,90.65,90.85,90.56,90.62,66524.0,86.7212,86.9125,86.6351,86.6925,66524.0
2018-07-23 12:10:00,90.65,90.74,90.6,90.64,60588.0,86.7212,86.8073,86.6734,86.7116,60588.0
2018-07-23 12:20:00,90.67,90.81,90.59,90.8,41997.0,86.7403,86.8743,86.6638,86.8647,41997.0
2018-07-23 12:30:00,90.81,90.95,90.74,90.9,48921.0,86.8743,87.0082,86.8073,86.9604,48921.0
2018-07-23 12:40:00,90.91,91.06,90.84,90.89,43673.0,86.9699,87.1134,86.903,86.9508,43673.0
2018-07-23 12:50:00,90.93,91.08,90.88,90.94,32507.0,86.9891,87.1326,86.9412,86.9986,32507.0
2018-07-23 13:00:00,90.96,91.15,90.95,91.09,29858.0,87.0178,87.1995,87.0082,87.1421,29858.0
2018-07-23 13:10:00,91.0,91.15,90.93,90.94,27813.0,87.056,87.1995,86.9891,86.9986,27813.0
2018-07-23 13:20:00,90.91,90.92,90.79,90.88,29407.0,86.9699,86.9795,86.8551,86.9412,29407.0
2018-07-23 13:30:00,90.89,91.17,90.88,90.95,46422.0,86.9508,87.2187,86.9412,87.0082,46422.0
2018-07-23 13:40:00,90.97,91.1,90.95,90.95,10088.0,87.0273,87.1517,87.0082,87.0082,10088.0
2018-07-23 13:50:00,90.98,91.04,90.86,90.96,16807.0,87.0369,87.0943,86.9221,87.0178,16807.0
2018-07-23 14:00:00,90.97,91.14,90.97,91.09,25225.0,87.0273,87.19,87.0273,87.1421,25225.0
2018-07-23 14:10:00,91.12,91.15,90.9,90.9,23481.0,87.1708,87.1995,86.9604,86.9604,23481.0
2018-07-23 14:20:00,90.93,91.02,90.84,90.9,8850.0,86.9891,87.0752,86.903,86.9604,8850.0
2018-07-23 14:30:00,90.82,90.82,90.67,90.8,17464.0,86.8838,86.8838,86.7403,86.8647,17464.0
2018-07-23 14:40:00,90.79,90.86,90.69,90.78,37338.0,86.8551,86.9221,86.7595,86.8456,37338.0
2018-07-23 14:50:00,90.79,90.88,90.74,90.8,11411.0,86.8551,86.9412,86.8073,86.8647,11411.0
2018-07-23 15:00:00,90.8,90.83,90.62,90.69,15074.0,86.8647,86.8934,86.6925,86.7595,15074.0
2018-07-23 15:10:00,90.65,90.69,90.54,90.62,5654.0,86.7212,86.7595,86.616,86.6925,5654.0
2018-07-23 15:20:00,90.64,90.74,90.54,90.64,6184.0,86.7116,86.8073,86.616,86.7116,6184.0
2018-07-23 15:30:00,90.61,90.61,90.43,90.44,26446.0,86.6829,86.6829,86.5107,86.5203,26446.0
2018-07-23 15:40:00,90.42,90.66,90.38,90.62,34781.0,86.5012,86.7308,86.4629,86.6925,34781.0
2018-07-23 15:50:00,90.66,90.73,90.38,90.43,68541.0,86.7308,86.7977,86.4629,86.5107,68541.0
2018-07-24 09:30:00,91.6,92.16,91.25,92.05,243523.0,87.63,88.1658,87.2952,88.0605,243523.0
2018-07-24 09:40:00,92.09,92.1,91.28,91.29,90024.0,88.0988,88.1084,87.3239,87.3335,90024.0
2018-07-24 09:50:00,91.29,91.34,90.51,90.73,181316.0,87.3335,87.3813,86.5873,86.7977,181316.0
2018-07-24 10:00:00,90.72,90.95,90.63,90.84,154205.0,86.7882,87.0082,86.7021,86.903,154205.0
2018-07-24 10:10:00,90.85,90.95,90.57,90.9,111096.0,86.9125,87.0082,86.6447,86.9604,111096.0
2018-07-24 10:20:00,90.92,91.37,90.79,90.79,175271.0,86.9795,87.41,86.8551,86.8551,175271.0
2018-07-24 10:30:00,90.76,90.83,90.57,90.71,91762.0,86.8264,86.8934,86.6447,86.7786,91762.0
2018-07-24 10:40:00,90.72,90.82,90.6,90.6,54424.0,86.7882,86.8838,86.6734,86.6734,54424.0
2018-07-24 10:50:00,90.6,90.73,90.11,90.17,128609.0,86.6734,86.7977,86.2046,86.262,128609.0
2018-07-24 11:00:00,90.19,90.2,89.15,89.39,154560.0,86.2811,86.2907,85.2862,85.5158,154560.0
2018-07-24 11:10:00,89.31,89.6,89.12,89.45,162830.0,85.4393,85.7167,85.2575,85.5732,162830.0
2018-07-24 11:20:00,89.47,89.85,89.12,89.83,152745.0,85.5923,85.9559,85.2575,85.9367,152745.0
2018-07-24 11:30:00,89.86,89.97,89.54,89.8,62681.0,85.9654,86.0707,85.6593,85.908,62681.0
2018-07-24 11:40:00,89.81,89.82,88.95,89.21,95224.0,85.9176,85.9272,85.0949,85.3436,95224.0
2018-07-24 11:50:00,89.18,89.19,88.65,88.95,109629.0,85.3149,85.3245,84.8079,85.0949,109629.0
2018-07-24 12:00:00,88.92,89.06,88.76,89.03,84675.0,85.0662,85.2001,84.9131,85.1714,84675.0
2018-07-24 12:10:00,89.03,89.16,88.75,88.91,53028.0,85.1714,85.2958,84.9035,85.0566,53028.0
2018-07-24 12:20:00,88.88,88.92,88.6,88.77,35540.0,85.0279,85.0662,84.7601,84.9227,35540.0
2018-07-24 12:30:00,88.7,88.85,88.64,88.65,52119.0,84.8557,84.9992,84.7983,84.8079,52119.0
2018-07-24 12:40:00,88.66,88.66,88.12,88.2,115045.0,84.8175,84.8175,84.3009,84.3774,115045.0
2018-07-24 12:50:00,88.19,88.32,87.95,88.04,100618.0,84.3678,84.4922,84.1382,84.2243,100618.0
2018-07-24 13:00:00,88.01,88.45,87.96,88.45,75240.0,84.1956,84.6166,84.1478,84.6166,75240.0
2018-07-24 13:10:00,88.43,88.52,88.18,88.23,75618.0,84.5974,84.6835,84.3583,84.4061,75618.0
2018-07-24 13:20:00,88.2,88.34,87.42,87.45,133043.0,84.3774,84.5113,83.6312,83.6599,133043.0
2018-07-24 13:30:00,87.48,87.56,86.86,86.91,159470.0,83.6886,83.7651,83.0955,83.1433,159470.0
2018-07-24 13:40:00,86.94,87.48,86.89,87.44,96840.0,83.172,83.6886,83.1242,83.6503,96840.0
2018-07-24 13:50:00,87.4,87.42,86.98,87.04,96844.0,83.6121,83.6312,83.2103,83.2677,96844.0
2018-07-24 14:00:00,87.03,87.12,86.58,86.73,127108.0,83.2581,83.3442,82.8276,82.9711,127108.0
2018-07-24 14:10:00,86.77,86.85,86.54,86.81,44365.0,83.0094,83.0859,82.7893,83.0476,44365.0
2018-07-24 14:20:00,86.82,86.95,86.63,86.75,34761.0,83.0572,83.1816,82.8754,82.9902,34761.0
2018-07-24 14:30:00,86.71,87.11,86.59,86.76,43083.0,82.952,83.3346,82.8372,82.9998,43083.0
2018-07-24 14:40:00,86.86,87.37,86.85,87.25,78288.0,83.0955,83.5834,83.0859,83.4686,78288.0
2018-07-24 14:50:00,87.27,87.4,86.94,87.39,48069.0,83.4877,83.6121,83.172,83.6025,48069.0
2018-07-24 15:00:00,87.37,87.61,87.23,87.57,63449.0,83.5834,83.813,83.4494,83.7747,63449.0
2018-07-24 15:10:00,87.58,87.85,87.46,87.77,45775.0,83.7843,84.0426,83.6695,83.966,45775.0
2018-07-24 15:20:00,87.77,87.82,87.58,87.75,48438.0,83.966,84.0139,83.7843,83.9469,48438.0
2018-07-24 15:30:00,87.73,87.91,87.52,87.54,51768.0,83.9278,84.1,83.7269,83.746,51768.0
2018-07-24 15:40:00,87.61,87.61,87.21,87.43,70783.0,83.813,83.813,83.4303,83.6408,70783.0
2018-07-24 15:50:00,87.44,87.77,87.43,87.58,110790.0,83.6503,83.966,83.6408,83.7843,110790.0
2018-07-25 09:30:00,87.73,88.17,87.54,88.11,147394.0,83.9278,84.3487,83.746,84.2913,147394.0
2018-07-25 09:40:00,88.08,88.28,87.97,88.19,73541.0,84.2626,84.4539,84.1574,84.3678,73541.0
2018-07-25 09:50:00,88.26,88.28,87.82,88.02,67488.0,84.4348,84.4539,84.0139,84.2052,67488.0
2018-07-25 10:00:00,88.02,88.16,87.48,87.53,87992.0,84.2052,84.3391,83.6886,83.7364,87992.0
2018-07-25 10:10:00,87.51,87.6,87.0,87.24,90749.0,83.7173,83.8034,83.2294,83.459,90749.0
2018-07-25 10:20:00,87.33,87.38,86.74,86.97,97313.0,83.5451,83.5929,82.9807,83.2007,97313.0
2018-07-25 10:30:00,86.94,87.18,86.8,86.95,59049.0,83.172,83.4016,83.0381,83.1816,59049.0
2018-07-25 10:40:00,86.95,87.13,86.38,86.83,142671.0,83.1816,83.3538,82.6363,83.0668,142671.0
2018-07-25 10:50:00,86.82,87.09,86.76,86.99,36163.0,83.0572,83.3155,82.9998,83.2198,36163.0
2018-07-25 11:00:00,87.02,87.08,86.62,86.92,46250.0,83.2485,83.3059,82.8659,83.1529,46250.0
2018-07-25 11:10:00,86.93,87.32,86.87,87.05,52591.0,83.1624,83.5355,83.105,83.2772,52591.0
2018-07-25 11:20:00,87.13,87.55,87.13,87.42,42058.0,83.3538,83.7556,83.3538,83.6312,42058.0
2018-07-25 11:30:00,87.47,87.58,86.88,86.88,46774.0,83.679,83.7843,83.1146,83.1146,46774.0
2018-07-25 11:40:00,86.88,87.58,86.88,87.42,47370.0,83.1146,83.7843,83.1146,83.6312,47370.0
2018-07-25 11:50:00,87.44,87.58,87.32,87.57,37428.0,83.6503,83.7843,83.5355,83.7747,37428.0
2018-07-25 12:00:00,87.53,87.82,87.37,87.45,50316.0,83.7364,84.0139,83.5834,83.6599,50316.0
2018-07-25 12:10:00,87.49,87.7,87.43,87.7,22403.0,83.6982,83.8991,83.6408,83.8991,22403.0
2018-07-25 12:20:00,87.74,87.9,87.7,87.82,22889.0,83.9373,84.0904,83.8991,84.0139,22889.0
2018-07-25 12:30:00,87.86,87.93,87.7,87.85,29832.0,84.0521,84.1191,83.8991,84.0426,29832.0
2018-07-25 12:40:00,87.85,87.85,87.63,87.66,46323.0,84.0426,84.0426,83.8321,83.8608,46323.0
2018-07-25 12:50:00,87.63,88.03,87.57,87.86,52371.0,83.8321,84.2148,83.7747,84.0521,52371.0
2018-07-25 13:00:00,87.87,87.96,87.68,87.75,34881.0,84.0617,84.1478,83.8799,83.9469,34881.0
2018-07-25 13:10:00,87.76,87.77,87.6,87.6,15093.0,83.9565,83.966,83.8034,83.8034,15093.0
2018-07-25 13:20:00,87.59,87.65,87.34,87.34,16961.0,83.7938,83.8512,83.5547,83.5547,16961.0
2018-07-25 13:30:00,87.35,87.4,87.02,87.11,80030.0,83.5642,83.6121,83.2485,83.3346,80030.0
2018-07-25 13:40:00,87.13,87.33,87.09,87.29,29787.0,83.3538,83.5451,83.3155,83.5068,29787.0
2018-07-25 13:50:00,87.29,87.4,87.17,87.32,67404.0,83.5068,83.6121,83.392,83.5355,67404.0
2018-07-25 14:00:00,87.32,87.56,87.24,87.49,67838.0,83.5355,83.7651,83.459,83.6982,67838.0
2018-07-25 14:10:00,87.51,87.58,87.38,87.55,22170.0,83.7173,83.7843,83.5929,83.7556,22170.0
2018-07-25 14:20:00,87.54,87.67,87.32,87.54,43916.0,83.746,83.8704,83.5355,83.746,43916.0
2018-07-25 14:30:00,87.52,87.82,87.52,87.75,62172.0,83.7269,84.0139,83.7269,83.9469,62172.0
2018-07-25 14:40:00,87.76,87.81,87.64,87.78,37751.0,83.9565,84.0043,83.8417,83.9756,37751.0
2018-07-25 14:50:00,87.7,87.7,87.63,87.68,12839.0,83.8991,83.8991,83.8321,83.8799,12839.0
2018-07-25 15:00:00,87.7,87.9,87.7,87.8,53538.0,83.8991,84.0904,83.8991,83.9947,53538.0
2018-07-25 15:10:00,87.81,87.98,87.8,87.89,31397.0,84.0043,84.1669,83.9947,84.0808,31397.0
2018-07-25 15:20:00,87.92,87.94,87.43,87.56,46387.0,84.1095,84.1287,83.6408,83.7651,46387.0
2018-07-25 15:30:00,87.56,87.88,87.31,87.85,107175.0,83.7651,84.0713,83.526,84.0426,107175.0
2018-07-25 15:40:00,87.85,88.23,87.85,88.19,187623.0,84.0426,84.4061,84.0426,84.3678,187623.0
2018-07-25 15:50:00,88.2,88.48,88.11,88.43,212633.0,84.3774,84.6453,84.2913,84.5974,212633.0
2018-07-26 09:30:00,88.72,89.29,88.54,89.1,189462.0,84.8748,85.4201,84.7027,85.2384,189462.0
2018-07-26 09:40:00,89.1,89.78,89.1,89.35,201014.0,85.2384,85.8889,85.2384,85.4775,201014.0
2018-07-26 09:50:00,89.43,89.56,89.27,89.52,88443.0,85.5541,85.6784,85.401,85.6402,88443.0
2018-07-26 10:00:00,89.59,89.93,89.45,89.63,143193.0,85.7071,86.0324,85.5732,85.7454,143193.0
2018-07-26 10:10:00,89.71,90.15,89.67,90.14,74378.0,85.8219,86.2429,85.7837,86.2333,74378.0
2018-07-26 10:20:00,90.12,90.16,89.7,89.7,64930.0,86.2142,86.2524,85.8124,85.8124,64930.0
2018-07-26 10:30:00,89.69,90.77,89.68,90.77,190709.0,85.8028,86.836,85.7932,86.836,190709.0
2018-07-26 10:40:00,90.76,90.96,90.55,90.59,154060.0,86.8264,87.0178,86.6255,86.6638,154060.0
2018-07-26 10:50:00,90.58,90.78,90.52,90.69,54119.0,86.6542,86.8456,86.5968,86.7595,54119.0
2018-07-26 11:00:00,90.71,91.35,90.63,91.34,190189.0,86.7786,87.3909,86.7021,87.3813,190189.0
2018-07-26 11:10:00,91.33,91.4,90.84,90.97,73458.0,87.3717,87.4387,86.903,87.0273,73458.0
2018-07-26 11:20:00,90.89,91.15,90.88,90.99,56013.0,86.9508,87.1995,86.9412,87.0465,56013.0
2018-07-26 11:30:00,91.0,91.0,90.57,90.74,105309.0,87.056,87.056,86.6447,86.8073,105309.0
2018-07-26 11:40:00,90.74,90.83,90.4,90.46,48880.0,86.8073,86.8934,86.482,86.5394,48880.0
2018-07-26 11:50:00,90.44,90.54,90.2,90.52,44373.0,86.5203,86.616,86.2907,86.5968,44373.0
2018-07-26 12:00:00,90.55,90.6,89.83,89.87,56584.0,86.6255,86.6734,85.9367,85.975,56584.0
2018-07-26 12:10:00,89.87,89.91,89.62,89.68,37194.0,85.975,86.0133,85.7358,85.7932,37194.0
2018-07-26 12:20:00,89.71,89.74,89.28,89.52,95201.0,85.8219,85.8506,85.4106,85.6402,95201.0
2018-07-26 12:30:00,89.58,89.6,89.31,89.51,70472.0,85.6976,85.7167,85.4393,85.6306,70472.0
2018-07-26 12:40:00,89.52,89.56,89.28,89.36,91519.0,85.6402,85.6784,85.4106,85.4871,91519.0
2018-07-26 12:50:00,89.36,89.45,89.13,89.19,50501.0,85.4871,85.5732,85.2671,85.3245,50501.0
2018-07-26 13:00:00,89.2,89.32,89.09,89.19,27437.0,85.334,85.4488,85.2288,85.3245,27437.0
2018-07-26 13:10:00,89.21,89.5,89.18,89.45,43408.0,85.3436,85.621,85.3149,85.5732,43408.0
2018-07-26 13:20:00,89.42,89.7,89.42,89.56,45220.0,85.5445,85.8124,85.5445,85.6784,45220.0
2018-07-26 13:30:00,89.59,89.66,89.4,89.48,26470.0,85.7071,85.7741,85.5254,85.6019,26470.0
2018-07-26 13:40:00,89.57,89.8,89.57,89.77,44143.0,85.688,85.908,85.688,85.8793,44143.0
2018-07-26 13:50:00,89.78,89.8,89.55,89.66,25565.0,85.8889,85.908,85.6689,85.7741,25565.0
2018-07-26 14:00:00,89.68,89.87,89.54,89.87,32886.0,85.7932,85.975,85.6593,85.975,32886.0
2018-07-26 14:10:00,89.88,90.0,89.72,89.79,43865.0,85.9846,86.0994,85.8315,85.8985,43865.0
2018-07-26 14:20:00,89.84,90.02,89.74,89.96,37535.0,85.9463,86.1185,85.8506,86.0611,37535.0
2018-07-26 14:30:00,89.93,90.12,89.91,90.07,39194.0,86.0324,86.2142,86.0133,86.1663,39194.0
2018-07-26 14:40:00,90.07,90.08,89.78,89.87,40863.0,86.1663,86.1759,85.8889,85.975,40863.0
2018-07-26 14:50:00,89.91,90.0,89.76,89.8,26861.0,86.0133,86.0994,85.8698,85.908,26861.0
2018-07-26 15:00:00,89.78,90.12,89.7,90.12,47354.0,85.8889,86.2142,85.8124,86.2142,47354.0
2018-07-26 15:10:00,90.12,90.14,89.86,90.03,80722.0,86.2142,86.2333,85.9654,86.1281,80722.0
2018-07-26 15:20:00,90.03,90.05,89.67,89.84,53363.0,86.1281,86.1472,85.7837,85.9463,53363.0
2018-07-26 15:30:00,89.89,90.15,89.89,90.15,36074.0,85.9941,86.2429,85.9941,86.2429,36074.0
2018-07-26 15:40:00,90.13,90.16,89.96,89.99,66833.0,86.2237,86.2524,86.0611,86.0898,66833.0
2018-07-26 15:50:00,90.0,90.05,89.75,89.8,75466.0,86.0994,86.1472,85.8602,85.908,75466.0
2018-07-27 09:30:00,90.13,90.37,89.65,89.66,82917.0,86.2237,86.4533,85.7645,85.7741,82917.0
2018-07-27 09:40:00,89.65,89.65,89.16,89.22,132730.0,85.7645,85.7645,85.2958,85.3532,132730.0
2018-07-27 09:50:00,89.2,89.26,88.84,88.94,154681.0,85.334,85.3914,84.9896,85.0853,154681.0
2018-07-27 10:00:00,88.97,89.02,88.25,88.44,111430.0,85.114,85.1618,84.4252,84.607,111430.0
2018-07-27 10:10:00,88.5,88.5,87.7,87.99,131308.0,84.6644,84.6644,83.8991,84.1765,131308.0
2018-07-27 10:20:00,87.92,88.1,87.55,87.56,94511.0,84.1095,84.2817,83.7556,83.7651,94511.0
2018-07-27 10:30:00,87.55,87.8,87.43,87.56,94499.0,83.7556,83.9947,83.6408,83.7651,94499.0
2018-07-27 10:40:00,87.56,87.56,86.43,86.5,158821.0,83.7651,83.7651,82.6841,82.7511,158821.0
2018-07-27 10:50:00,86.44,86.76,86.29,86.53,144250.0,82.6937,82.9998,82.5502,82.7798,144250.0
2018-07-27 11:00:00,86.52,86.79,85.94,86.02,135478.0,82.7702,83.0285,82.2153,82.2919,135478.0
2018-07-27 11:10:00,86.02,86.23,85.44,85.63,117228.0,82.2919,82.4928,81.737,81.9188,117228.0
2018-07-27 11:20:00,85.65,85.78,85.28,85.28,83077.0,81.9379,82.0623,81.5839,81.5839,83077.0
2018-07-27 11:30:00,85.33,86.28,85.31,86.17,119486.0,81.6318,82.5406,81.6126,82.4354,119486.0
2018-07-27 11:40:00,86.19,86.3,86.0,86.16,45103.0,82.4545,82.5597,82.2727,82.4258,45103.0
2018-07-27 11:50:00,86.14,86.35,85.94,85.94,39083.0,82.4067,82.6076,82.2153,82.2153,39083.0
2018-07-27 12:00:00,85.92,86.07,85.68,86.02,82287.0,82.1962,82.3397,81.9666,82.2919,82287.0
2018-07-27 12:10:00,86.02,86.18,85.65,85.75,80604.0,82.2919,82.4449,81.9379,82.0336,80604.0
2018-07-27 12:20:00,85.78,85.79,85.34,85.71,65130.0,82.0623,82.0718,81.6413,81.9953,65130.0
2018-07-27 12:30:00,85.69,85.69,85.02,85.13,112102.0,81.9762,81.9762,81.3352,81.4404,112102.0
2018-07-27 12:40:00,85.07,85.29,85.03,85.03,42109.0,81.383,81.5935,81.3448,81.3448,42109.0
2018-07-27 12:50:00,85.05,85.14,84.39,84.4,155216.0,81.3639,81.45,80.7325,80.7421,155216.0
2018-07-27 13:00:00,84.4,85.15,84.15,84.99,126252.0,80.7421,81.4596,80.5029,81.3065,126252.0
2018-07-27 13:10:00,84.97,85.01,84.43,84.65,45006.0,81.2874,81.3256,80.7708,80.9812,45006.0
2018-07-27 13:20:00,84.67,85.15,84.41,84.92,57434.0,81.0004,81.4596,80.7516,81.2395,57434.0
2018-07-27 13:30:00,84.86,84.86,84.32,84.57,46863.0,81.1821,81.1821,80.6655,80.9047,46863.0
2018-07-27 13:40:00,84.62,84.96,84.34,84.96,58733.0,80.9525,81.2778,80.6847,81.2778,58733.0
2018-07-27 13:50:00,84.97,85.25,84.9,85.25,64302.0,81.2874,81.5552,81.2204,81.5552,64302.0
2018-07-27 14:00:00,85.23,85.57,85.13,85.22,61874.0,81.5361,81.8614,81.4404,81.5265,61874.0
2018-07-27 14:10:00,85.2,85.33,84.9,84.94,44671.0,81.5074,81.6318,81.2204,81.2587,44671.0
2018-07-27 14:20:00,84.95,85.0,84.79,84.89,27243.0,81.2682,81.3161,81.1152,81.2108,27243.0
2018-07-27 14:30:00,84.89,85.06,84.53,84.56,68624.0,81.2108,81.3735,80.8664,80.8951,68624.0
2018-07-27 14:40:00,84.56,84.93,84.55,84.66,31869.0,80.8951,81.2491,80.8856,80.9908,31869.0
2018-07-27 14:50:00,84.68,84.96,84.59,84.69,24291.0,81.0099,81.2778,80.9238,81.0195,24291.0
2018-07-27 15:00:00,84.68,85.16,84.68,85.05,48661.0,81.0099,81.4691,81.0099,81.3639,48661.0
2018-07-27 15:10:00,85.03,85.3,84.96,85.13,46622.0,81.3448,81.6031,81.2778,81.4404,46622.0
2018-07-27 15:20:00,85.08,85.15,84.66,84.71,51906.0,81.3926,81.4596,80.9908,81.0386,51906.0
2018-07-27 15:30:00,84.78,85.23,84.76,85.23,66955.0,81.1056,81.5361,81.0865,81.5361,66955.0
2018-07-27 15:40:00,85.13,85.26,84.84,84.89,97962.0,81.4404,81.5648,81.163,81.2108,97962.0
2018-07-27 15:50:00,84.9,85.02,84.77,84.92,143337.0,81.2204,81.3352,81.096,81.2395,143337.0
2018-07-30 09:30:00,84.84,85.53,84.62,84.81,186621.0,81.163,81.8231,80.9525,81.1343,186621.0
2018-07-30 09:40:00,84.81,84.98,84.1,84.1,136988.0,81.1343,81.2969,80.4551,80.4551,136988.0
2018-07-30 09:50:00,84.08,84.8,84.08,84.61,93734.0,80.4359,81.1247,80.4359,80.943,93734.0
2018-07-30 10:00:00,84.58,85.41,84.4,85.36,65604.0,80.9143,81.7083,80.7421,81.6605,65604.0
2018-07-30 10:10:00,85.43,85.43,84.73,85.02,53203.0,81.7274,81.7274,81.0578,81.3352,53203.0
2018-07-30 10:20:00,85.17,85.7,84.9,85.69,49777.0,81.4787,81.9857,81.2204,81.9762,49777.0
2018-07-30 10:30:00,85.69,85.75,85.1,85.25,50583.0,81.9762,82.0336,81.4117,81.5552,50583.0
2018-07-30 10:40:00,85.15,85.81,85.06,85.74,36799.0,81.4596,82.091,81.3735,82.024,36799.0
2018-07-30 10:50:00,85.81,85.99,85.21,85.35,67844.0,82.091,82.2632,81.517,81.6509,67844.0
2018-07-30 11:00:00,85.38,85.57,84.73,84.73,83120.0,81.6796,81.8614,81.0578,81.0578,83120.0
2018-07-30 11:10:00,84.8,84.89,84.31,84.54,59898.0,81.1247,81.2108,80.656,80.876,59898.0
2018-07-30 11:20:00,84.54,84.97,84.54,84.69,27662.0,80.876,81.2874,80.876,81.0195,27662.0
2018-07-30 11:30:00,84.76,84.91,84.58,84.58,39598.0,81.0865,81.23,80.9143,80.9143,39598.0
2018-07-30 11:40:00,84.56,84.83,84.43,84.74,16170.0,80.8951,81.1534,80.7708,81.0673,16170.0
2018-07-30 11:50:00,84.71,85.08,84.71,84.88,18900.0,81.0386,81.3926,81.0386,81.2013,18900.0
2018-07-30 12:00:00,84.79,84.8,84.29,84.29,23854.0,81.1152,81.1247,80.6368,80.6368,23854.0
2018-07-30 12:10:00,84.3,84.39,83.97,83.98,71643.0,80.6464,80.7325,80.3307,80.3403,71643.0
2018-07-30 12:20:00,84.0,84.18,83.88,83.91,64572.0,80.3594,80.5316,80.2446,80.2733,64572.0
2018-07-30 12:30:00,83.92,84.01,83.74,83.85,58078.0,80.2829,80.369,80.1107,80.2159,58078.0
2018-07-30 12:40:00,83.82,83.99,83.51,83.53,60048.0,80.1872,80.3498,79.8907,79.9098,60048.0
2018-07-30 12:50:00,83.51,84.21,83.47,84.21,45678.0,79.8907,80.5603,79.8524,80.5603,45678.0
2018-07-30 13:00:00,84.22,84.22,83.79,84.09,19517.0,80.5699,80.5699,80.1585,80.4455,19517.0
2018-07-30 13:10:00,84.08,84.19,83.87,83.91,22425.0,80.4359,80.5412,80.2351,80.2733,22425.0
2018-07-30 13:20:00,83.95,84.19,83.92,84.03,30932.0,80.3116,80.5412,80.2829,80.3881,30932.0
2018-07-30 13:30:00,83.99,84.33,83.97,84.27,59988.0,80.3498,80.6751,80.3307,80.6177,59988.0
2018-07-30 13:40:00,84.28,84.32,84.0,84.0,27400.0,80.6273,80.6655,80.3594,80.3594,27400.0
2018-07-30 13:50:00,84.08,84.54,84.07,84.45,39538.0,80.4359,80.876,80.4264,80.7899,39538.0
2018-07-30 14:00:00,84.43,84.56,84.27,84.28,43732.0,80.7708,80.8951,80.6177,80.6273,43732.0
2018-07-30 14:10:00,84.31,84.48,84.24,84.39,11208.0,80.656,80.8186,80.589,80.7325,11208.0
2018-07-30 14:20:00,84.37,84.37,84.1,84.15,20421.0,80.7134,80.7134,80.4551,80.5029,20421.0
2018-07-30 14:30:00,84.09,84.23,83.86,83.95,19932.0,80.4455,80.5794,80.2255,80.3116,19932.0
2018-07-30 14:40:00,83.87,84.04,83.87,83.98,8695.0,80.2351,80.3977,80.2351,80.3403,8695.0
2018-07-30 14:50:00,83.95,84.14,83.78,83.79,13295.0,80.3116,80.4933,80.149,80.1585,13295.0
2018-07-30 15:00:00,83.81,84.14,83.75,84.07,11090.0,80.1777,80.4933,80.1203,80.4264,11090.0
2018-07-30 15:10:00,84.06,84.06,83.83,83.95,17331.0,80.4168,80.4168,80.1968,80.3116,17331.0
2018-07-30 15:20:00,83.94,83.94,83.51,83.65,31192.0,80.302,80.302,79.8907,80.0246,31192.0
2018-07-30 15:30:00,83.64,83.84,83.53,83.6,23139.0,80.015,80.2064,79.9098,79.9768,23139.0
2018-07-30 15:40:00,83.64,83.64,83.31,83.31,65473.0,80.015,80.015,79.6993,79.6993,65473.0
2018-07-30 15:50:00,83.31,83.44,83.04,83.26,150784.0,79.6993,79.8237,79.441,79.6515,150784.0
2018-07-31 09:30:00,83.75,84.43,83.73,84.19,168162.0,80.1203,80.7708,80.1011,80.5412,168162.0
2018-07-31 09:40:00,84.19,84.51,83.82,83.82,83556.0,80.5412,80.8473,80.1872,80.1872,83556.0
2018-07-31 09:50:00,83.86,84.13,83.5,83.96,57628.0,80.2255,80.4838,79.8811,80.3211,57628.0
2018-07-31 10:00:00,83.95,84.27,83.77,84.05,53544.0,80.3116,80.6177,80.1394,80.4072,53544.0
2018-07-31 10:10:00,84.12,84.43,83.55,83.57,55665.0,80.4742,80.7708,79.9289,79.9481,55665.0
2018-07-31 10:20:00,83.58,84.13,83.58,84.11,92367.0,79.9576,80.4838,79.9576,80.4646,92367.0
2018-07-31 10:30:00,84.15,84.68,84.12,84.66,108469.0,80.5029,81.0099,80.4742,80.9908,108469.0
2018-07-31 10:40:00,84.69,84.78,84.26,84.78,77715.0,81.0195,81.1056,80.6081,81.1056,77715.0
2018-07-31 10:50:00,84.78,84.97,84.6,84.61,112578.0,81.1056,81.2874,80.9334,80.943,112578.0
2018-07-31 11:00:00,84.66,85.13,84.66,85.07,65458.0,80.9908,81.4404,80.9908,81.383,65458.0
2018-07-31 11:10:00,85.08,85.31,84.92,84.93,62349.0,81.3926,81.6126,81.2395,81.2491,62349.0
2018-07-31 11:20:00,84.92,85.45,84.91,85.44,41243.0,81.2395,81.7466,81.23,81.737,41243.0
2018-07-31 11:30:00,85.46,86.02,85.42,86.01,80563.0,81.7561,82.2919,81.7179,82.2823,80563.0
2018-07-31 11:40:00,86.04,86.06,85.54,85.77,102548.0,82.311,82.3301,81.8327,82.0527,102548.0
2018-07-31 11:50:00,85.84,86.01,85.76,86.0,40824.0,82.1197,82.2823,82.0431,82.2727,40824.0
2018-07-31 12:00:00,86.03,86.31,86.02,86.21,65768.0,82.3014,82.5693,82.2919,82.4736,65768.0
2018-07-31 12:10:00,86.21,86.45,86.18,86.43,52672.0,82.4736,82.7032,82.4449,82.6841,52672.0
2018-07-31 12:20:00,86.45,86.83,86.45,86.8,99769.0,82.7032,83.0668,82.7032,83.0381,99769.0
2018-07-31 12:30:00,86.84,86.85,86.37,86.46,45747.0,83.0763,83.0859,82.6267,82.7128,45747.0
2018-07-31 12:40:00,86.38,86.58,86.33,86.48,27992.0,82.6363,82.8276,82.5884,82.7319,27992.0
2018-07-31 12:50:00,86.45,86.51,86.35,86.47,13143.0,82.7032,82.7606,82.6076,82.7224,13143.0
2018-07-31 13:00:00,86.45,86.6,86.0,86.11,46394.0,82.7032,82.8467,82.2727,82.378,46394.0
2018-07-31 13:10:00,86.09,86.1,85.57,85.65,83689.0,82.3588,82.3684,81.8614,81.9379,83689.0
2018-07-31 13:20:00,85.6,85.92,85.58,85.85,33537.0,81.8901,82.1962,81.8709,82.1292,33537.0
2018-07-31 13:30:00,85.85,85.85,85.53,85.64,34304.0,82.1292,82.1292,81.8231,81.9283,34304.0
2018-07-31 13:40:00,85.6,85.64,85.41,85.54,47079.0,81.8901,81.9283,81.7083,81.8327,47079.0
2018-07-31 13:50:00,85.5,85.73,85.41,85.63,31325.0,81.7944,82.0144,81.7083,81.9188,31325.0
2018-07-31 14:00:00,85.64,85.65,85.34,85.41,15169.0,81.9283,81.9379,81.6413,81.7083,15169.0
2018-07-31 14:10:00,85.39,85.51,85.36,85.5,9419.0,81.6892,81.804,81.6605,81.7944,9419.0
2018-07-31 14:20:00,85.5,85.85,85.45,85.82,12808.0,81.7944,82.1292,81.7466,82.1005,12808.0
2018-07-31 14:30:00,85.76,86.11,85.76,86.02,46499.0,82.0431,82.378,82.0431,82.2919,46499.0
2018-07-31 14:40:00,86.02,86.2,85.98,86.2,24737.0,82.2919,82.4641,82.2536,82.4641,24737.0
2018-07-31 14:50:00,86.06,86.11,85.94,86.03,12645.0,82.3301,82.378,82.2153,82.3014,12645.0
2018-07-31 15:00:00,86.0,86.03,85.76,85.84,22800.0,82.2727,82.3014,82.0431,82.1197,22800.0
2018-07-31 15:10:00,85.8,85.86,85.7,85.85,14132.0,82.0814,82.1388,81.9857,82.1292,14132.0
2018-07-31 15:20:00,85.85,86.08,85.85,85.9,58587.0,82.1292,82.3493,82.1292,82.1771,58587.0
2018-07-31 15:30:00,85.9,86.12,85.79,86.05,29191.0,82.1771,82.3875,82.0718,82.3206,29191.0
2018-07-31 15:40:00,86.05,86.06,85.65,85.66,50090.0,82.3206,82.3301,81.9379,81.9475,50090.0
2018-07-31 15:50:00,85.7,85.89,85.66,85.77,107198.0,81.9857,82.1675,81.9475,82.0527,107198.0
2018-08-01 09:30:00,85.46,85.91,85.2,85.36,103220.0,81.7561,82.1866,81.5074,81.6605,103220.0
2018-08-01 09:40:00,85.35,85.84,85.05,85.33,110713.0,81.6509,82.1197,81.3639,81.6318,110713.0
2018-08-01 09:50:00,85.41,85.96,85.24,85.9,41158.0,81.7083,82.2345,81.5457,82.1771,41158.0
2018-08-01 10:00:00,85.92,85.93,85.27,85.64,68206.0,82.1962,82.2058,81.5744,81.9283,68206.0
2018-08-01 10:10:00,85.65,86.21,85.64,86.01,70956.0,81.9379,82.4736,81.9283,82.2823,70956.0
2018-08-01 10:20:00,86.07,86.27,85.94,86.07,40676.0,82.3397,82.531,82.2153,82.3397,40676.0
2018-08-01 10:30:00,85.99,86.25,85.78,86.14,50598.0,82.2632,82.5119,82.0623,82.4067,50598.0
2018-08-01 10:40:00,86.04,86.29,85.65,85.99,46514.0,82.311,82.5502,81.9379,82.2632,46514.0
2018-08-01 10:50:00,86.06,86.13,85.4,85.4,51699.0,82.3301,82.3971,81.6987,81.6987,51699.0
2018-08-01 11:00:00,85.38,85.53,85.22,85.32,39856.0,81.6796,81.8231,81.5265,81.6222,39856.0
2018-08-01 11:10:00,85.33,85.45,84.82,85.21,91654.0,81.6318,81.7466,81.1439,81.517,91654.0
2018-08-01 11:20:00,85.17,85.3,85.02,85.04,26229.0,81.4787,81.6031,81.3352,81.3543,26229.0
2018-08-01 11:30:00,85.02,85.16,84.63,84.76,69478.0,81.3352,81.4691,80.9621,81.0865,69478.0
2018-08-01 11:40:00,84.78,84.83,84.58,84.62,31287.0,81.1056,81.1534,80.9143,80.9525,31287.0
2018-08-01 11:50:00,84.57,84.66,84.07,84.26,105202.0,80.9047,80.9908,80.4264,80.6081,105202.0
2018-08-01 12:00:00,84.12,84.48,83.92,84.4,61243.0,80.4742,80.8186,80.2829,80.7421,61243.0
2018-08-01 12:10:00,84.35,84.45,84.08,84.08,21003.0,80.6942,80.7899,80.4359,80.4359,21003.0
2018-08-01 12:20:00,84.1,84.12,83.85,83.88,41560.0,80.4551,80.4742,80.2159,80.2446,41560.0
2018-08-01 12:30:00,83.85,84.06,83.7,83.89,62580.0,80.2159,80.4168,80.0724,80.2542,62580.0
2018-08-01 12:40:00,83.89,84.05,83.6,83.98,48425.0,80.2542,80.4072,79.9768,80.3403,48425.0
2018-08-01 12:50:00,83.94,84.04,83.73,83.86,23668.0,80.302,80.3977,80.1011,80.2255,23668.0
2018-08-01 13:00:00,83.81,84.11,83.77,84.08,33156.0,80.1777,80.4646,80.1394,80.4359,33156.0
2018-08-01 13:10:00,84.04,84.23,83.94,84.19,18424.0,80.3977,80.5794,80.302,80.5412,18424.0
2018-08-01 13:20:00,84.22,84.52,84.21,84.35,23188.0,80.5699,80.8569,80.5603,80.6942,23188.0
2018-08-01 13:30:00,84.34,84.66,84.19,84.66,22604.0,80.6847,80.9908,80.5412,80.9908,22604.0
2018-08-01 13:40:00,84.67,84.69,84.41,84.52,22549.0,81.0004,81.0195,80.7516,80.8569,22549.0
2018-08-01 13:50:00,84.53,84.74,84.38,84.55,63492.0,80.8664,81.0673,80.7229,80.8856,63492.0
2018-08-01 14:00:00,84.4,84.75,84.26,84.38,42132.0,80.7421,81.0769,80.6081,80.7229,42132.0
2018-08-01 14:10:00,84.37,84.8,84.13,84.66,49737.0,80.7134,81.1247,80.4838,80.9908,49737.0
2018-08-01 14:20:00,84.66,85.18,84.61,85.18,50914.0,80.9908,81.4883,80.943,81.4883,50914.0
2018-08-01 14:30:00,85.19,85.2,84.68,84.8,30466.0,81.4978,81.5074,81.0099,81.1247,30466.0
2018-08-01 14:40:00,84.83,84.93,84.53,84.92,26938.0,81.1534,81.2491,80.8664,81.2395,26938.0
2018-08-01 14:50:00,84.99,85.37,84.98,85.28,57974.0,81.3065,81.67,81.2969,81.5839,57974.0
2018-08-01 15:00:00,85.28,85.48,85.17,85.36,74558.0,81.5839,81.7753,81.4787,81.6605,74558.0
2018-08-01 15:10:00,85.34,85.47,85.22,85.35,32159.0,81.6413,81.7657,81.5265,81.6509,32159.0
2018-08-01 15:20:00,85.39,85.59,85.38,85.53,25746.0,81.6892,81.8805,81.6796,81.8231,25746.0
2018-08-01 15:30:00,85.53,85.7,85.44,85.56,54724.0,81.8231,81.9857,81.737,81.8518,54724.0
2018-08-01 15:40:00,85.56,85.83,85.52,85.67,56488.0,81.8518,82.1101,81.8135,81.957,56488.0
2018-08-01 15:50:00,85.62,85.82,85.5,85.55,149796.0,81.9092,82.1005,81.7944,81.8422,149796.0
2018-08-02 09:30:00,84.32,85.03,84.27,84.72,99280.0,80.6655,81.3448,80.6177,81.0482,99280.0
2018-08-02 09:40:00,84.81,85.18,84.6,85.17,56609.0,81.1343,81.4883,80.9334,81.4787,56609.0
2018-08-02 09:50:00,85.18,85.37,84.95,85.14,71934.0,81.4883,81.67,81.2682,81.45,71934.0
2018-08-02 10:00:00,85.2,85.53,85.11,85.52,71476.0,81.5074,81.8231,81.4213,81.8135,71476.0
2018-08-02 10:10:00,85.54,85.9,85.35,85.79,67809.0,81.8327,82.1771,81.6509,82.0718,67809.0
2018-08-02 10:20:00,85.8,86.27,85.75,86.21,63380.0,82.0814,82.531,82.0336,82.4736,63380.0
2018-08-02 10:30:00,86.21,86.38,85.81,86.08,54583.0,82.4736,82.6363,82.091,82.3493,54583.0
2018-08-02 10:40:00,86.05,86.2,85.92,86.02,37395.0,82.3206,82.4641,82.1962,82.2919,37395.0
2018-08-02 10:50:00,86.13,86.29,85.78,86.04,52171.0,82.3971,82.5502,82.0623,82.311,52171.0
2018-08-02 11:00:00,86.12,86.34,85.85,85.86,60654.0,82.3875,82.598,82.1292,82.1388,60654.0
2018-08-02 11:10:00,85.85,86.32,85.75,86.1,54454.0,82.1292,82.5789,82.0336,82.3684,54454.0
2018-08-02 11:20:00,86.09,86.37,86.02,86.14,35743.0,82.3588,82.6267,82.2919,82.4067,35743.0
2018-08-02 11:30:00,86.1,86.32,85.9,86.26,50751.0,82.3684,82.5789,82.1771,82.5215,50751.0
2018-08-02 11:40:00,86.28,86.3,85.83,85.97,43303.0,82.5406,82.5597,82.1101,82.244,43303.0
2018-08-02 11:50:00,85.96,86.2,85.87,86.03,23302.0,82.2345,82.4641,82.1484,82.3014,23302.0
2018-08-02 12:00:00,86.03,86.48,85.84,86.4,70415.0,82.3014,82.7319,82.1197,82.6554,70415.0
2018-08-02 12:10:00,86.35,86.82,86.35,86.8,68433.0,82.6076,83.0572,82.6076,83.0381,68433.0
2018-08-02 12:20:00,86.85,87.37,86.78,87.23,121307.0,83.0859,83.5834,83.0189,83.4494,121307.0
2018-08-02 12:30:00,87.25,87.34,86.89,87.0,60848.0,83.4686,83.5547,83.1242,83.2294,60848.0
2018-08-02 12:40:00,87.07,87.22,86.98,87.0,32784.0,83.2964,83.4399,83.2103,83.2294,32784.0
2018-08-02 12:50:00,86.97,87.17,86.88,86.9,29692.0,83.2007,83.392,83.1146,83.1337,29692.0
2018-08-02 13:00:00,87.0,87.55,86.97,87.4,88507.0,83.2294,83.7556,83.2007,83.6121,88507.0
2018-08-02 13:10:00,87.38,87.7,87.15,87.58,107241.0,83.5929,83.8991,83.3729,83.7843,107241.0
2018-08-02 13:20:00,87.58,87.74,87.35,87.39,25681.0,83.7843,83.9373,83.5642,83.6025,25681.0
2018-08-02 13:30:00,87.46,87.72,87.38,87.54,24211.0,83.6695,83.9182,83.5929,83.746,24211.0
2018-08-02 13:40:00,87.6,87.68,87.33,87.53,22751.0,83.8034,83.8799,83.5451,83.7364,22751.0
2018-08-02 13:50:00,87.53,87.66,87.39,87.42,20812.0,83.7364,83.8608,83.6025,83.6312,20812.0
2018-08-02 14:00:00,87.49,87.71,87.4,87.61,24284.0,83.6982,83.9086,83.6121,83.813,24284.0
2018-08-02 14:10:00,87.63,87.63,87.2,87.31,49801.0,83.8321,83.8321,83.4207,83.526,49801.0
2018-08-02 14:20:00,87.25,87.37,87.08,87.17,18918.0,83.4686,83.5834,83.3059,83.392,18918.0
2018-08-02 14:30:00,87.17,87.32,87.15,87.21,15831.0,83.392,83.5355,83.3729,83.4303,15831.0
2018-08-02 14:40:00,87.28,87.39,87.15,87.2,25175.0,83.4973,83.6025,83.3729,83.4207,25175.0
2018-08-02 14:50:00,87.28,87.44,87.22,87.44,16225.0,83.4973,83.6503,83.4399,83.6503,16225.0
2018-08-02 15:00:00,87.41,87.41,87.19,87.24,29267.0,83.6216,83.6216,83.4112,83.459,29267.0
2018-08-02 15:10:00,87.16,87.42,87.11,87.39,31465.0,83.3825,83.6312,83.3346,83.6025,31465.0
2018-08-02 15:20:00,87.38,87.38,87.16,87.19,24166.0,83.5929,83.5929,83.3825,83.4112,24166.0
2018-08-02 15:30:00,87.2,87.3,87.14,87.18,32558.0,83.4207,83.5164,83.3633,83.4016,32558.0
2018-08-02 15:40:00,87.17,87.63,87.17,87.59,54268.0,83.392,83.8321,83.392,83.7938,54268.0
2018-08-02 15:50:00,87.6,87.69,87.39,87.42,118561.0,83.8034,83.8895,83.6025,83.6312,118561.0
2018-08-03 09:30:00,87.65,88.42,87.65,88.23,197340.0,83.8512,84.5879,83.8512,84.4061,197340.0
2018-08-03 09:40:00,88.24,88.3,87.86,87.89,79988.0,84.4157,84.4731,84.0521,84.0808,79988.0
2018-08-03 09:50:00,87.89,88.03,87.31,87.69,95130.0,84.0808,84.2148,83.526,83.8895,95130.0
2018-08-03 10:00:00,87.65,87.75,87.11,87.31,122073.0,83.8512,83.9469,83.3346,83.526,122073.0
2018-08-03 10:10:00,87.37,87.57,86.89,87.06,101419.0,83.5834,83.7747,83.1242,83.2868,101419.0
2018-08-03 10:20:00,87.07,87.38,86.82,87.28,97898.0,83.2964,83.5929,83.0572,83.4973,97898.0
2018-08-03 10:30:00,87.21,87.21,86.52,86.69,87289.0,83.4303,83.4303,82.7702,82.9328,87289.0
2018-08-03 10:40:00,86.78,86.92,86.41,86.59,66505.0,83.0189,83.1529,82.665,82.8372,66505.0
2018-08-03 10:50:00,86.59,86.59,86.06,86.35,79662.0,82.8372,82.8372,82.3301,82.6076,79662.0
2018-08-03 11:00:00,86.32,86.5,86.01,86.1,86570.0,82.5789,82.7511,82.2823,82.3684,86570.0
2018-08-03 11:10:00,86.19,86.62,85.96,86.01,103804.0,82.4545,82.8659,82.2345,82.2823,103804.0
2018-08-03 11:20:00,86.14,86.41,85.96,85.98,52361.0,82.4067,82.665,82.2345,82.2536,52361.0
2018-08-03 11:30:00,85.97,86.33,85.76,86.27,76164.0,82.244,82.5884,82.0431,82.531,76164.0
2018-08-03 11:40:00,86.25,86.26,85.66,85.77,65090.0,82.5119,82.5215,81.9475,82.0527,65090.0
2018-08-03 11:50:00,85.79,86.08,85.53,85.66,64024.0,82.0718,82.3493,81.8231,81.9475,64024.0
2018-08-03 12:00:00,85.69,85.91,85.64,85.76,46028.0,81.9762,82.1866,81.9283,82.0431,46028.0
2018-08-03 12:10:00,85.71,85.9,85.6,85.63,56082.0,81.9953,82.1771,81.8901,81.9188,56082.0
2018-08-03 12:20:00,85.65,85.71,85.41,85.62,105442.0,81.9379,81.9953,81.7083,81.9092,105442.0
2018-08-03 12:30:00,85.6,85.96,85.55,85.88,43239.0,81.8901,82.2345,81.8422,82.1579,43239.0
2018-08-03 12:40:00,85.85,85.87,85.29,85.39,82233.0,82.1292,82.1484,81.5935,81.6892,82233.0
2018-08-03 12:50:00,85.34,85.59,85.24,85.46,78113.0,81.6413,81.8805,81.5457,81.7561,78113.0
2018-08-03 13:00:00,85.49,85.73,85.35,85.58,74938.0,81.7848,82.0144,81.6509,81.8709,74938.0
2018-08-03 13:10:00,85.45,85.76,85.35,85.5,40110.0,81.7466,82.0431,81.6509,81.7944,40110.0
2018-08-03 13:20:00,85.5,85.84,85.5,85.68,45929.0,81.7944,82.1197,81.7944,81.9666,45929.0
2018-08-03 13:30:00,85.66,85.7,85.4,85.69,36803.0,81.9475,81.9857,81.6987,81.9762,36803.0
2018-08-03 13:40:00,85.77,85.83,85.67,85.81,14532.0,82.0527,82.1101,81.957,82.091,14532.0
2018-08-03 13:50:00,85.83,86.01,85.77,85.82,50402.0,82.1101,82.2823,82.0527,82.1005,50402.0
2018-08-03 14:00:00,85.83,85.88,85.65,85.8,33406.0,82.1101,82.1579,81.9379,82.0814,33406.0
2018-08-03 14:10:00,85.8,85.86,85.57,85.81,11662.0,82.0814,82.1388,81.8614,82.091,11662.0
2018-08-03 14:20:00,85.79,85.85,85.66,85.75,16608.0,82.0718,82.1292,81.9475,82.0336,16608.0
2018-08-03 14:30:00,85.76,85.97,85.69,85.77,25106.0,82.0431,82.244,81.9762,82.0527,25106.0
2018-08-03 14:40:00,85.72,85.91,85.69,85.85,18396.0,82.0049,82.1866,81.9762,82.1292,18396.0
2018-08-03 14:50:00,85.84,86.04,85.74,86.04,14014.0,82.1197,82.311,82.024,82.311,14014.0
2018-08-03 15:00:00,86.1,86.17,85.98,86.03,45720.0,82.3684,82.4354,82.2536,82.3014,45720.0
2018-08-03 15:10:00,86.08,86.2,86.04,86.18,27522.0,82.3493,82.4641,82.311,82.4449,27522.0
2018-08-03 15:20:00,86.17,86.19,85.98,86.15,26921.0,82.4354,82.4545,82.2536,82.4162,26921.0
2018-08-03 15:30:00,86.15,86.31,86.01,86.28,37303.0,82.4162,82.5693,82.2823,82.5406,37303.0
2018-08-03 15:40:00,86.28,86.31,86.14,86.18,34814.0,82.5406,82.5693,82.4067,82.4449,34814.0
2018-08-03 15:50:00,86.19,86.3,86.06,86.3,133284.0,82.4545,82.5597,82.3301,82.5597,133284.0
2018-08-06 09:30:00,86.28,86.46,85.69,86.25,158473.0,82.5406,82.7128,81.9762,82.5119,158473.0
2018-08-06 09:40:00,86.26,86.91,86.02,86.82,95318.0,82.5215,83.1433,82.2919,83.0572,95318.0
2018-08-06 09:50:00,86.83,87.08,86.63,86.92,86842.0,83.0668,83.3059,82.8754,83.1529,86842.0
2018-08-06 10:00:00,86.97,87.42,86.88,87.35,77011.0,83.2007,83.6312,83.1146,83.5642,77011.0
2018-08-06 10:10:00,87.3,87.77,87.28,87.62,100228.0,83.5164,83.966,83.4973,83.8225,100228.0
2018-08-06 10:20:00,87.57,87.67,86.81,86.95,85683.0,83.7747,83.8704,83.0476,83.1816,85683.0
2018-08-06 10:30:00,86.98,87.32,86.86,87.3,63720.0,83.2103,83.5355,83.0955,83.5164,63720.0
2018-08-06 10:40:00,87.34,87.57,86.95,86.95,38324.0,83.5547,83.7747,83.1816,83.1816,38324.0
2018-08-06 10:50:00,86.98,87.18,86.8,87.04,65036.0,83.2103,83.4016,83.0381,83.2677,65036.0
2018-08-06 11:00:00,87.04,87.28,86.93,87.05,63930.0,83.2677,83.4973,83.1624,83.2772,63930.0
2018-08-06 11:10:00,87.03,87.25,86.36,86.48,63667.0,83.2581,83.4686,82.6171,82.7319,63667.0
2018-08-06 11:20:00,86.48,87.02,86.48,86.89,72394.0,82.7319,83.2485,82.7319,83.1242,72394.0
2018-08-06 11:30:00,86.86,87.4,86.86,87.4,63176.0,83.0955,83.6121,83.0955,83.6121,63176.0
2018-08-06 11:40:00,87.38,87.49,87.34,87.34,45152.0,83.5929,83.6982,83.5547,83.5547,45152.0
2018-08-06 11:50:00,87.35,87.38,87.08,87.19,36466.0,83.5642,83.5929,83.3059,83.4112,36466.0
2018-08-06 12:00:00,87.18,87.42,87.13,87.4,31119.0,83.4016,83.6312,83.3538,83.6121,31119.0
2018-08-06 12:10:00,87.42,87.73,87.35,87.72,81304.0,83.6312,83.9278,83.5642,83.9182,81304.0
2018-08-06 12:20:00,87.73,87.97,87.63,87.75,101757.0,83.9278,84.1574,83.8321,83.9469,101757.0
2018-08-06 12:30:00,87.75,87.98,87.7,87.83,43550.0,83.9469,84.1669,83.8991,84.0234,43550.0
2018-08-06 12:40:00,87.8,87.89,87.65,87.7,18575.0,83.9947,84.0808,83.8512,83.8991,18575.0
2018-08-06 12:50:00,87.68,88.0,87.61,87.95,38145.0,83.8799,84.1861,83.813,84.1382,38145.0
2018-08-06 13:00:00,87.99,88.05,87.86,88.04,32469.0,84.1765,84.2339,84.0521,84.2243,32469.0
2018-08-06 13:10:00,88.06,88.13,87.93,87.96,29820.0,84.2435,84.3104,84.1191,84.1478,29820.0
2018-08-06 13:20:00,87.93,87.96,87.76,87.76,38080.0,84.1191,84.1478,83.9565,83.9565,38080.0
2018-08-06 13:30:00,87.82,87.82,87.55,87.71,42386.0,84.0139,84.0139,83.7556,83.9086,42386.0
2018-08-06 13:40:00,87.7,87.7,87.47,87.49,37084.0,83.8991,83.8991,83.679,83.6982,37084.0
2018-08-06 13:50:00,87.47,87.49,87.3,87.39,39973.0,83.679,83.6982,83.5164,83.6025,39973.0
2018-08-06 14:00:00,87.39,87.75,87.39,87.7,54067.0,83.6025,83.9469,83.6025,83.8991,54067.0
2018-08-06 14:10:00,87.66,87.76,87.65,87.74,20633.0,83.8608,83.9565,83.8512,83.9373,20633.0
2018-08-06 14:20:00,87.75,87.83,87.68,87.71,29614.0,83.9469,84.0234,83.8799,83.9086,29614.0
2018-08-06 14:30:00,87.7,87.85,87.67,87.7,14767.0,83.8991,84.0426,83.8704,83.8991,14767.0
2018-08-06 14:40:00,87.69,87.72,87.62,87.68,25910.0,83.8895,83.9182,83.8225,83.8799,25910.0
2018-08-06 14:50:00,87.64,87.72,87.57,87.72,28135.0,83.8417,83.9182,83.7747,83.9182,28135.0
2018-08-06 15:00:00,87.67,87.69,87.42,87.5,38529.0,83.8704,83.8895,83.6312,83.7077,38529.0
2018-08-06 15:10:00,87.5,87.53,87.35,87.53,18758.0,83.7077,83.7364,83.5642,83.7364,18758.0
2018-08-06 15:20:00,87.52,87.62,87.43,87.57,35501.0,83.7269,83.8225,83.6408,83.7747,35501.0
2018-08-06 15:30:00,87.6,87.71,87.54,87.69,14153.0,83.8034,83.9086,83.746,83.8895,14153.0
2018-08-06 15:40:00,87.64,87.74,87.61,87.7,26971.0,83.8417,83.9373,83.813,83.8991,26971.0
2018-08-06 15:50:00,87.74,87.89,87.67,87.88,134384.0,83.9373,84.0808,83.8704,84.0713,134384.0
2018-08-07 09:30:00,88.69,89.43,88.58,89.26,194702.0,84.8461,85.5541,84.7409,85.3914,194702.0
2018-08-07 09:40:00,89.25,89.4,88.76,88.77,94473.0,85.3819,85.5254,84.9131,84.9227,94473.0
2018-08-07 09:50:00,88.79,89.33,88.76,89.0,75283.0,84.9418,85.4584,84.9131,85.1427,75283.0
2018-08-07 10:00:00,89.08,89.23,88.81,89.09,65338.0,85.2192,85.3627,84.9609,85.2288,65338.0
2018-08-07 10:10:00,89.14,89.29,88.91,89.19,64340.0,85.2766,85.4201,85.0566,85.3245,64340.0
2018-08-07 10:20:00,89.18,89.44,89.14,89.41,71273.0,85.3149,85.5636,85.2766,85.5349,71273.0
2018-08-07 10:30:00,89.4,89.45,88.9,89.25,78655.0,85.5254,85.5732,85.047,85.3819,78655.0
2018-08-07 10:40:00,89.24,89.43,89.06,89.25,51116.0,85.3723,85.5541,85.2001,85.3819,51116.0
2018-08-07 10:50:00,89.2,89.42,88.97,89.08,33790.0,85.334,85.5445,85.114,85.2192,33790.0
2018-08-07 11:00:00,89.14,89.66,88.99,89.51,129752.0,85.2766,85.7741,85.1331,85.6306,129752.0
2018-08-07 11:10:00,89.47,89.67,89.3,89.3,38348.0,85.5923,85.7837,85.4297,85.4297,38348.0
2018-08-07 11:20:00,89.3,89.33,89.02,89.06,33621.0,85.4297,85.4584,85.1618,85.2001,33621.0
2018-08-07 11:30:00,89.03,89.16,88.85,89.11,62020.0,85.1714,85.2958,84.9992,85.2479,62020.0
2018-08-07 11:40:00,89.09,89.13,88.86,89.02,48246.0,85.2288,85.2671,85.0088,85.1618,48246.0
2018-08-07 11:50:00,89.02,89.15,88.97,89.02,16548.0,85.1618,85.2862,85.114,85.1618,16548.0
2018-08-07 12:00:00,89.01,89.06,88.81,88.84,39777.0,85.1523,85.2001,84.9609,84.9896,39777.0
2018-08-07 12:10:00,88.84,88.87,88.73,88.76,29125.0,84.9896,85.0183,84.8844,84.9131,29125.0
2018-08-07 12:20:00,88.82,88.96,88.68,88.72,35863.0,84.9705,85.1044,84.8366,84.8748,35863.0
2018-08-07 12:30:00,88.7,88.87,88.48,88.87,54902.0,84.8557,85.0183,84.6453,85.0183,54902.0
2018-08-07 12:40:00,88.87,89.17,88.87,89.08,43851.0,85.0183,85.3053,85.0183,85.2192,43851.0
2018-08-07 12:50:00,89.05,89.11,88.84,88.92,19967.0,85.1905,85.2479,84.9896,85.0662,19967.0
2018-08-07 13:00:00,88.96,88.96,88.53,88.62,45338.0,85.1044,85.1044,84.6931,84.7792,45338.0
2018-08-07 13:10:00,88.6,88.79,88.46,88.5,21525.0,84.7601,84.9418,84.6261,84.6644,21525.0
2018-08-07 13:20:00,88.51,88.68,88.45,88.58,26959.0,84.674,84.8366,84.6166,84.7409,26959.0
2018-08-07 13:30:00,88.56,88.71,88.3,88.35,28367.0,84.7218,84.8653,84.4731,84.5209,28367.0
2018-08-07 13:40:00,88.31,88.53,88.28,88.49,18266.0,84.4826,84.6931,84.4539,84.6548,18266.0
2018-08-07 13:50:00,88.45,88.7,88.41,88.62,29029.0,84.6166,84.8557,84.5783,84.7792,29029.0
2018-08-07 14:00:00,88.62,88.88,88.62,88.68,21124.0,84.7792,85.0279,84.7792,84.8366,21124.0
2018-08-07 14:10:00,88.68,88.68,88.36,88.4,32754.0,84.8366,84.8366,84.5305,84.5687,32754.0
2018-08-07 14:20:00,88.43,88.66,88.4,88.61,12779.0,84.5974,84.8175,84.5687,84.7696,12779.0
2018-08-07 14:30:00,88.59,88.59,88.4,88.59,13320.0,84.7505,84.7505,84.5687,84.7505,13320.0
2018-08-07 14:40:00,88.61,88.65,88.53,88.53,8758.0,84.7696,84.8079,84.6931,84.6931,8758.0
2018-08-07 14:50:00,88.54,88.82,88.54,88.78,22597.0,84.7027,84.9705,84.7027,84.9322,22597.0
2018-08-07 15:00:00,88.76,88.76,88.5,88.55,26572.0,84.9131,84.9131,84.6644,84.7122,26572.0
2018-08-07 15:10:00,88.61,88.79,88.52,88.75,8868.0,84.7696,84.9418,84.6835,84.9035,8868.0
2018-08-07 15:20:00,88.71,88.93,88.69,88.73,48454.0,84.8653,85.0757,84.8461,84.8844,48454.0
2018-08-07 15:30:00,88.73,88.82,88.62,88.66,26100.0,84.8844,84.9705,84.7792,84.8175,26100.0
2018-08-07 15:40:00,88.63,88.66,88.44,88.54,35841.0,84.7888,84.8175,84.607,84.7027,35841.0
2018-08-07 15:50:00,88.56,88.65,88.32,88.45,95576.0,84.7218,84.8079,84.4922,84.6166,95576.0
2018-08-08 09:30:00,88.45,88.5,87.98,88.22,138229.0,84.6166,84.6644,84.1669,84.3965,138229.0
2018-08-08 09:40:00,88.21,88.21,87.69,88.0,131199.0,84.387,84.387,83.8895,84.1861,131199.0
2018-08-08 09:50:00,88.06,88.06,87.67,87.77,62844.0,84.2435,84.2435,83.8704,83.966,62844.0
2018-08-08 10:00:00,87.79,87.96,87.61,87.96,58722.0,83.9852,84.1478,83.813,84.1478,58722.0
2018-08-08 10:10:00,87.92,87.99,87.12,87.15,150455.0,84.1095,84.1765,83.3442,83.3729,150455.0
2018-08-08 10:20:00,87.14,87.37,86.61,87.04,162973.0,83.3633,83.5834,82.8563,83.2677,162973.0
2018-08-08 10:30:00,87.04,87.04,86.57,86.64,74002.0,83.2677,83.2677,82.818,82.885,74002.0
2018-08-08 10:40:00,86.65,86.92,86.6,86.92,91342.0,82.8946,83.1529,82.8467,83.1529,91342.0
2018-08-08 10:50:00,86.92,87.67,86.92,87.65,95877.0,83.1529,83.8704,83.1529,83.8512,95877.0
2018-08-08 11:00:00,87.67,87.91,87.45,87.69,68520.0,83.8704,84.1,83.6599,83.8895,68520.0
2018-08-08 11:10:00,87.72,88.2,87.62,88.04,90592.0,83.9182,84.3774,83.8225,84.2243,90592.0
2018-08-08 11:20:00,88.03,88.2,87.67,87.79,67314.0,84.2148,84.3774,83.8704,83.9852,67314.0
2018-08-08 11:30:00,87.81,88.19,87.81,88.05,66504.0,84.0043,84.3678,84.0043,84.2339,66504.0
2018-08-08 11:40:00,88.05,88.3,88.04,88.21,88789.0,84.2339,84.4731,84.2243,84.387,88789.0
2018-08-08 11:50:00,88.23,88.24,87.88,87.89,33590.0,84.4061,84.4157,84.0713,84.0808,33590.0
2018-08-08 12:00:00,87.88,88.09,87.79,88.09,36468.0,84.0713,84.2722,83.9852,84.2722,36468.0
2018-08-08 12:10:00,88.1,88.3,88.1,88.2,41912.0,84.2817,84.4731,84.2817,84.3774,41912.0
2018-08-08 12:20:00,88.15,88.28,87.77,87.77,50468.0,84.3296,84.4539,83.966,83.966,50468.0
2018-08-08 12:30:00,87.79,88.39,87.77,88.35,79995.0,83.9852,84.5592,83.966,84.5209,79995.0
2018-08-08 12:40:00,88.34,88.39,88.17,88.33,33573.0,84.5113,84.5592,84.3487,84.5018,33573.0
2018-08-08 12:50:00,88.31,88.35,87.98,88.04,26517.0,84.4826,84.5209,84.1669,84.2243,26517.0
2018-08-08 13:00:00,88.08,88.45,88.07,88.44,59760.0,84.2626,84.6166,84.253,84.607,59760.0
2018-08-08 13:10:00,88.43,88.63,88.43,88.6,41694.0,84.5974,84.7888,84.5974,84.7601,41694.0
2018-08-08 13:20:00,88.56,88.7,88.33,88.38,47926.0,84.7218,84.8557,84.5018,84.5496,47926.0
2018-08-08 13:30:00,88.46,88.77,88.46,88.62,36482.0,84.6261,84.9227,84.6261,84.7792,36482.0
2018-08-08 13:40:00,88.57,88.77,88.46,88.68,30298.0,84.7314,84.9227,84.6261,84.8366,30298.0
2018-08-08 13:50:00,88.73,88.85,88.63,88.78,23928.0,84.8844,84.9992,84.7888,84.9322,23928.0
2018-08-08 14:00:00,88.79,88.81,88.68,88.8,23078.0,84.9418,84.9609,84.8366,84.9514,23078.0
2018-08-08 14:10:00,88.75,88.84,88.59,88.64,27837.0,84.9035,84.9896,84.7505,84.7983,27837.0
2018-08-08 14:20:00,88.63,88.81,88.49,88.76,30263.0,84.7888,84.9609,84.6548,84.9131,30263.0
2018-08-08 14:30:00,88.75,88.87,88.5,88.51,40084.0,84.9035,85.0183,84.6644,84.674,40084.0
2018-08-08 14:40:00,88.53,88.58,88.42,88.44,22144.0,84.6931,84.7409,84.5879,84.607,22144.0
2018-08-08 14:50:00,88.4,88.5,88.37,88.43,19279.0,84.5687,84.6644,84.54,84.5974,19279.0
2018-08-08 15:00:00,88.49,88.64,88.42,88.62,19490.0,84.6548,84.7983,84.5879,84.7792,19490.0
2018-08-08 15:10:00,88.59,88.75,88.56,88.6,56761.0,84.7505,84.9035,84.7218,84.7601,56761.0
2018-08-08 15:20:00,88.58,88.68,88.57,88.62,16460.0,84.7409,84.8366,84.7314,84.7792,16460.0
2018-08-08 15:30:00,88.65,88.79,88.64,88.65,22226.0,84.8079,84.9418,84.7983,84.8079,22226.0
2018-08-08 15:40:00,88.69,88.7,88.47,88.51,45709.0,84.8461,84.8557,84.6357,84.674,45709.0
2018-08-08 15:50:00,88.5,88.59,88.19,88.25,90873.0,84.6644,84.7505,84.3678,84.4252,90873.0
2018-08-09 09:30:00,88.39,88.89,88.2,88.76,139696.0,84.5592,85.0375,84.3774,84.9131,139696.0
2018-08-09 09:40:00,88.89,89.32,88.88,89.1,123488.0,85.0375,85.4488,85.0279,85.2384,123488.0
2018-08-09 09:50:00,89.14,89.49,89.11,89.18,85834.0,85.2766,85.6115,85.2479,85.3149,85834.0
2018-08-09 10:00:00,89.16,89.81,89.14,89.64,175671.0,85.2958,85.9176,85.2766,85.755,175671.0
2018-08-09 10:10:00,89.63,89.79,89.55,89.67,57622.0,85.7454,85.8985,85.6689,85.7837,57622.0
2018-08-09 10:20:00,89.66,89.93,89.6,89.77,67260.0,85.7741,86.0324,85.7167,85.8793,67260.0
2018-08-09 10:30:00,89.72,89.97,89.69,89.78,61499.0,85.8315,86.0707,85.8028,85.8889,61499.0
2018-08-09 10:40:00,89.83,89.98,89.79,89.85,38684.0,85.9367,86.0802,85.8985,85.9559,38684.0
2018-08-09 10:50:00,89.82,89.93,89.47,89.47,51271.0,85.9272,86.0324,85.5923,85.5923,51271.0
2018-08-09 11:00:00,89.46,89.95,89.46,89.62,46133.0,85.5828,86.0515,85.5828,85.7358,46133.0
2018-08-09 11:10:00,89.59,89.68,89.42,89.49,33399.0,85.7071,85.7932,85.5445,85.6115,33399.0
2018-08-09 11:20:00,89.46,89.74,89.42,89.72,32089.0,85.5828,85.8506,85.5445,85.8315,32089.0
2018-08-09 11:30:00,89.7,89.82,89.43,89.71,38930.0,85.8124,85.9272,85.5541,85.8219,38930.0
2018-08-09 11:40:00,89.67,89.82,89.19,89.22,44467.0,85.7837,85.9272,85.3245,85.3532,44467.0
2018-08-09 11:50:00,89.18,89.25,88.87,89.19,57523.0,85.3149,85.3819,85.0183,85.3245,57523.0
2018-08-09 12:00:00,89.23,89.44,89.22,89.3,23481.0,85.3627,85.5636,85.3532,85.4297,23481.0
2018-08-09 12:10:00,89.3,89.3,89.14,89.17,24215.0,85.4297,85.4297,85.2766,85.3053,24215.0
2018-08-09 12:20:00,89.22,89.43,89.22,89.35,12325.0,85.3532,85.5541,85.3532,85.4775,12325.0
2018-08-09 12:30:00,89.34,89.57,89.34,89.52,17219.0,85.468,85.688,85.468,85.6402,17219.0
2018-08-09 12:40:00,89.55,89.88,89.53,89.88,43080.0,85.6689,85.9846,85.6497,85.9846,43080.0
2018-08-09 12:50:00,89.87,89.97,89.85,89.89,31838.0,85.975,86.0707,85.9559,85.9941,31838.0
2018-08-09 13:00:00,89.9,89.9,89.59,89.59,37333.0,86.0037,86.0037,85.7071,85.7071,37333.0
2018-08-09 13:10:00,89.62,89.86,89.58,89.77,12232.0,85.7358,85.9654,85.6976,85.8793,12232.0
2018-08-09 13:20:00,89.81,89.87,89.65,89.77,13210.0,85.9176,85.975,85.7645,85.8793,13210.0
2018-08-09 13:30:00,89.78,89.91,89.78,89.84,12578.0,85.8889,86.0133,85.8889,85.9463,12578.0
2018-08-09 13:40:00,89.82,89.87,89.79,89.84,6651.0,85.9272,85.975,85.8985,85.9463,6651.0
2018-08-09 13:50:00,89.87,89.87,89.72,89.85,19977.0,85.975,85.975,85.8315,85.9559,19977.0
2018-08-09 14:00:00,89.86,89.86,89.61,89.8,13451.0,85.9654,85.9654,85.7263,85.908,13451.0
2018-08-09 14:10:00,89.75,89.8,89.54,89.65,13118.0,85.8602,85.908,85.6593,85.7645,13118.0
2018-08-09 14:20:00,89.64,89.64,89.4,89.53,24769.0,85.755,85.755,85.5254,85.6497,24769.0
2018-08-09 14:30:00,89.59,89.74,89.59,89.74,17120.0,85.7071,85.8506,85.7071,85.8506,17120.0
2018-08-09 14:40:00,89.72,89.72,89.45,89.61,12873.0,85.8315,85.8315,85.5732,85.7263,12873.0
2018-08-09 14:50:00,89.56,89.56,89.37,89.45,14324.0,85.6784,85.6784,85.4967,85.5732,14324.0
2018-08-09 15:00:00,89.41,89.52,89.33,89.35,12833.0,85.5349,85.6402,85.4584,85.4775,12833.0
2018-08-09 15:10:00,89.41,89.48,89.37,89.44,15893.0,85.5349,85.6019,85.4967,85.5636,15893.0
2018-08-09 15:20:00,89.45,89.48,89.29,89.44,33774.0,85.5732,85.6019,85.4201,85.5636,33774.0
2018-08-09 15:30:00,89.45,89.47,89.29,89.35,39880.0,85.5732,85.5923,85.4201,85.4775,39880.0
2018-08-09 15:40:00,89.34,89.34,88.84,88.85,59796.0,85.468,85.468,84.9896,84.9992,59796.0
2018-08-09 15:50:00,88.86,88.95,88.65,88.87,107963.0,85.0088,85.0949,84.8079,85.0183,107963.0
2018-08-10 09:30:00,87.37,88.15,87.2,87.85,229120.0,83.5834,84.3296,83.4207,84.0426,229120.0
2018-08-10 09:40:00,87.85,88.45,87.81,88.16,157344.0,84.0426,84.6166,84.0043,84.3391,157344.0
2018-08-10 09:50:00,88.15,88.42,87.41,87.58,150504.0,84.3296,84.5879,83.6216,83.7843,150504.0
2018-08-10 10:00:00,87.58,88.3,87.49,88.3,125982.0,83.7843,84.4731,83.6982,84.4731,125982.0
2018-08-10 10:10:00,88.32,88.92,88.32,88.83,141982.0,84.4922,85.0662,84.4922,84.9801,141982.0
2018-08-10 10:20:00,88.88,88.94,88.53,88.58,59349.0,85.0279,85.0853,84.6931,84.7409,59349.0
2018-08-10 10:30:00,88.55,89.01,88.54,88.76,82889.0,84.7122,85.1523,84.7027,84.9131,82889.0
2018-08-10 10:40:00,88.72,88.86,88.51,88.75,53460.0,84.8748,85.0088,84.674,84.9035,53460.0
2018-08-10 10:50:00,88.77,89.23,88.5,89.07,82216.0,84.9227,85.3627,84.6644,85.2097,82216.0
2018-08-10 11:00:00,89.11,89.37,88.97,89.02,70602.0,85.2479,85.4967,85.114,85.1618,70602.0
2018-08-10 11:10:00,89.01,89.07,88.83,88.85,37044.0,85.1523,85.2097,84.9801,84.9992,37044.0
2018-08-10 11:20:00,88.9,89.14,88.83,88.89,79523.0,85.047,85.2766,84.9801,85.0375,79523.0
2018-08-10 11:30:00,88.84,89.67,88.79,89.56,160302.0,84.9896,85.7837,84.9418,85.6784,160302.0
2018-08-10 11:40:00,89.61,89.79,89.44,89.65,86258.0,85.7263,85.8985,85.5636,85.7645,86258.0
2018-08-10 11:50:00,89.67,89.79,89.45,89.61,83194.0,85.7837,85.8985,85.5732,85.7263,83194.0
2018-08-10 12:00:00,89.6,89.6,89.24,89.25,32939.0,85.7167,85.7167,85.3723,85.3819,32939.0
2018-08-10 12:10:00,89.24,89.38,89.23,89.31,13437.0,85.3723,85.5062,85.3627,85.4393,13437.0
2018-08-10 12:20:00,89.33,89.59,89.33,89.46,53656.0,85.4584,85.7071,85.4584,85.5828,53656.0
2018-08-10 12:30:00,89.45,89.69,89.44,89.59,27029.0,85.5732,85.8028,85.5636,85.7071,27029.0
2018-08-10 12:40:00,89.61,89.88,89.6,89.7,54026.0,85.7263,85.9846,85.7167,85.8124,54026.0
2018-08-10 12:50:00,89.7,89.82,89.66,89.72,18113.0,85.8124,85.9272,85.7741,85.8315,18113.0
2018-08-10 13:00:00,89.74,89.76,89.28,89.39,48310.0,85.8506,85.8698,85.4106,85.5158,48310.0
2018-08-10 13:10:00,89.41,89.62,89.32,89.36,27740.0,85.5349,85.7358,85.4488,85.4871,27740.0
2018-08-10 13:20:00,89.3,89.5,89.17,89.19,52777.0,85.4297,85.621,85.3053,85.3245,52777.0
2018-08-10 13:30:00,89.19,89.21,88.94,89.05,41347.0,85.3245,85.3436,85.0853,85.1905,41347.0
2018-08-10 13:40:00,89.06,89.26,88.82,89.01,74761.0,85.2001,85.3914,84.9705,85.1523,74761.0
2018-08-10 13:50:00,88.99,89.13,88.82,88.85,53717.0,85.1331,85.2671,84.9705,84.9992,53717.0
2018-08-10 14:00:00,88.86,88.88,88.68,88.75,35952.0,85.0088,85.0279,84.8366,84.9035,35952.0
2018-08-10 14:10:00,88.75,88.9,88.63,88.66,41280.0,84.9035,85.047,84.7888,84.8175,41280.0
2018-08-10 14:20:00,88.72,88.72,88.21,88.24,54818.0,84.8748,84.8748,84.387,84.4157,54818.0
2018-08-10 14:30:00,88.25,88.6,88.19,88.59,29861.0,84.4252,84.7601,84.3678,84.7505,29861.0
2018-08-10 14:40:00,88.54,88.67,88.41,88.55,23724.0,84.7027,84.827,84.5783,84.7122,23724.0
2018-08-10 14:50:00,88.59,88.77,88.59,88.6,23204.0,84.7505,84.9227,84.7505,84.7601,23204.0
2018-08-10 15:00:00,88.58,88.62,88.39,88.56,26707.0,84.7409,84.7792,84.5592,84.7218,26707.0
2018-08-10 15:10:00,88.52,88.68,88.36,88.63,35274.0,84.6835,84.8366,84.5305,84.7888,35274.0
2018-08-10 15:20:00,88.65,88.99,88.59,88.68,68947.0,84.8079,85.1331,84.7505,84.8366,68947.0
2018-08-10 15:30:00,88.81,88.81,88.56,88.68,20817.0,84.9609,84.9609,84.7218,84.8366,20817.0
2018-08-10 15:40:00,88.61,88.67,88.38,88.46,40031.0,84.7696,84.827,84.5496,84.6261,40031.0
2018-08-10 15:50:00,88.46,88.62,88.07,88.1,93404.0,84.6261,84.7792,84.253,84.2817,93404.0
2018-08-13 09:30:00,88.5,88.5,87.76,87.91,142479.0,84.6644,84.6644,83.9565,84.1,142479.0
2018-08-13 09:40:00,87.9,88.53,87.79,88.41,135550.0,84.0904,84.6931,83.9852,84.5783,135550.0
2018-08-13 09:50:00,88.4,88.4,87.96,87.96,62853.0,84.5687,84.5687,84.1478,84.1478,62853.0
2018-08-13 10:00:00,88.0,88.44,87.89,88.44,64331.0,84.1861,84.607,84.0808,84.607,64331.0
2018-08-13 10:10:00,88.44,88.81,88.42,88.76,98088.0,84.607,84.9609,84.5879,84.9131,98088.0
2018-08-13 10:20:00,88.75,88.89,88.3,88.32,57761.0,84.9035,85.0375,84.4731,84.4922,57761.0
2018-08-13 10:30:00,88.37,88.64,88.3,88.5,54041.0,84.54,84.7983,84.4731,84.6644,54041.0
2018-08-13 10:40:00,88.54,88.59,88.27,88.47,42561.0,84.7027,84.7505,84.4444,84.6357,42561.0
2018-08-13 10:50:00,88.5,88.69,88.22,88.25,57337.0,84.6644,84.8461,84.3965,84.4252,57337.0
2018-08-13 11:00:00,88.27,88.42,87.84,87.87,65436.0,84.4444,84.5879,84.033,84.0617,65436.0
2018-08-13 11:10:00,87.86,87.86,87.41,87.42,111729.0,84.0521,84.0521,83.6216,83.6312,111729.0
2018-08-13 11:20:00,87.45,87.49,87.24,87.34,77657.0,83.6599,83.6982,83.459,83.5547,77657.0
2018-08-13 11:30:00,87.36,87.43,87.15,87.35,50244.0,83.5738,83.6408,83.3729,83.5642,50244.0
2018-08-13 11:40:00,87.38,87.68,87.26,87.31,29560.0,83.5929,83.8799,83.4781,83.526,29560.0
2018-08-13 11:50:00,87.22,87.24,86.76,86.8,94664.0,83.4399,83.459,82.9998,83.0381,94664.0
2018-08-13 12:00:00,86.75,86.85,86.47,86.58,77143.0,82.9902,83.0859,82.7224,82.8276,77143.0
2018-08-13 12:10:00,86.61,86.87,86.54,86.55,29573.0,82.8563,83.105,82.7893,82.7989,29573.0
2018-08-13 12:20:00,86.54,86.65,86.28,86.5,93745.0,82.7893,82.8946,82.5406,82.7511,93745.0
2018-08-13 12:30:00,86.46,86.49,86.2,86.31,64179.0,82.7128,82.7415,82.4641,82.5693,64179.0
2018-08-13 12:40:00,86.31,86.39,86.03,86.08,57183.0,82.5693,82.6458,82.3014,82.3493,57183.0
2018-08-13 12:50:00,86.02,86.11,85.84,85.96,65646.0,82.2919,82.378,82.1197,82.2345,65646.0
2018-08-13 13:00:00,85.89,85.9,85.52,85.67,109918.0,82.1675,82.1771,81.8135,81.957,109918.0
2018-08-13 13:10:00,85.71,85.93,85.53,85.9,69299.0,81.9953,82.2058,81.8231,82.1771,69299.0
2018-08-13 13:20:00,85.9,86.0,85.75,85.98,42334.0,82.1771,82.2727,82.0336,82.2536,42334.0
2018-08-13 13:30:00,86.03,86.29,85.97,86.02,47773.0,82.3014,82.5502,82.244,82.2919,47773.0
2018-08-13 13:40:00,86.06,86.27,86.06,86.1,31589.0,82.3301,82.531,82.3301,82.3684,31589.0
2018-08-13 13:50:00,86.09,86.37,86.06,86.22,17066.0,82.3588,82.6267,82.3301,82.4832,17066.0
2018-08-13 14:00:00,86.22,86.83,86.18,86.67,53190.0,82.4832,83.0668,82.4449,82.9137,53190.0
2018-08-13 14:10:00,86.79,86.93,86.7,86.85,44141.0,83.0285,83.1624,82.9424,83.0859,44141.0
2018-08-13 14:20:00,86.85,87.43,86.85,87.4,70395.0,83.0859,83.6408,83.0859,83.6121,70395.0
2018-08-13 14:30:00,87.41,87.58,87.15,87.3,63635.0,83.6216,83.7843,83.3729,83.5164,63635.0
2018-08-13 14:40:00,87.3,87.46,87.22,87.22,28413.0,83.5164,83.6695,83.4399,83.4399,28413.0
2018-08-13 14:50:00,87.2,87.31,86.93,87.14,79834.0,83.4207,83.526,83.1624,83.3633,79834.0
2018-08-13 15:00:00,87.15,87.15,86.85,86.94,18733.0,83.3729,83.3729,83.0859,83.172,18733.0
2018-08-13 15:10:00,86.89,87.1,86.88,86.98,24268.0,83.1242,83.3251,83.1146,83.2103,24268.0
2018-08-13 15:20:00,86.92,86.98,86.63,86.69,29596.0,83.1529,83.2103,82.8754,82.9328,29596.0
2018-08-13 15:30:00,86.7,86.91,86.64,86.84,33897.0,82.9424,83.1433,82.885,83.0763,33897.0
2018-08-13 15:40:00,86.84,87.01,86.66,86.67,45195.0,83.0763,83.239,82.9041,82.9137,45195.0
2018-08-13 15:50:00,86.65,86.68,86.47,86.62,91549.0,82.8946,82.9233,82.7224,82.8659,91549.0
2018-08-14 09:30:00,87.12,87.86,87.06,87.77,216819.0,83.3442,84.0521,83.2868,83.966,216819.0
2018-08-14 09:40:00,87.82,88.26,87.82,87.91,232843.0,84.0139,84.4348,84.0139,84.1,232843.0
2018-08-14 09:50:00,87.92,88.06,87.65,87.78,69061.0,84.1095,84.2435,83.8512,83.9756,69061.0
2018-08-14 10:00:00,87.82,88.04,87.53,88.01,113080.0,84.0139,84.2243,83.7364,84.1956,113080.0
2018-08-14 10:10:00,88.0,88.39,87.9,88.31,133590.0,84.1861,84.5592,84.0904,84.4826,133590.0
2018-08-14 10:20:00,88.35,88.7,88.35,88.47,167740.0,84.5209,84.8557,84.5209,84.6357,167740.0
2018-08-14 10:30:00,88.43,89.08,88.36,88.78,160498.0,84.5974,85.2192,84.5305,84.9322,160498.0
2018-08-14 10:40:00,88.83,89.33,88.73,89.33,105475.0,84.9801,85.4584,84.8844,85.4584,105475.0
2018-08-14 10:50:00,89.34,89.61,89.2,89.25,120196.0,85.468,85.7263,85.334,85.3819,120196.0
2018-08-14 11:00:00,89.25,89.55,89.2,89.43,98689.0,85.3819,85.6689,85.334,85.5541,98689.0
2018-08-14 11:10:00,89.45,89.55,89.14,89.16,44535.0,85.5732,85.6689,85.2766,85.2958,44535.0
2018-08-14 11:20:00,89.22,89.67,89.22,89.56,75370.0,85.3532,85.7837,85.3532,85.6784,75370.0
2018-08-14 11:30:00,89.54,89.65,89.18,89.24,50541.0,85.6593,85.7645,85.3149,85.3723,50541.0
2018-08-14 11:40:00,89.29,89.36,88.88,89.36,91476.0,85.4201,85.4871,85.0279,85.4871,91476.0
2018-08-14 11:50:00,89.37,89.41,88.96,88.99,32878.0,85.4967,85.5349,85.1044,85.1331,32878.0
2018-08-14 12:00:00,89.0,89.46,88.99,89.28,34149.0,85.1427,85.5828,85.1331,85.4106,34149.0
2018-08-14 12:10:00,89.28,89.34,89.07,89.33,25035.0,85.4106,85.468,85.2097,85.4584,25035.0
2018-08-14 12:20:00,89.33,89.47,89.2,89.42,27615.0,85.4584,85.5923,85.334,85.5445,27615.0
2018-08-14 12:30:00,89.43,89.54,89.35,89.4,24056.0,85.5541,85.6593,85.4775,85.5254,24056.0
2018-08-14 12:40:00,89.42,89.67,89.42,89.58,49698.0,85.5445,85.7837,85.5445,85.6976,49698.0
2018-08-14 12:50:00,89.63,89.65,89.25,89.25,40848.0,85.7454,85.7645,85.3819,85.3819,40848.0
2018-08-14 13:00:00,89.27,89.45,89.04,89.09,33404.0,85.401,85.5732,85.181,85.2288,33404.0
2018-08-14 13:10:00,89.11,89.11,88.96,89.05,31355.0,85.2479,85.2479,85.1044,85.1905,31355.0
2018-08-14 13:20:00,89.08,89.1,88.88,88.96,20643.0,85.2192,85.2384,85.0279,85.1044,20643.0
2018-08-14 13:30:00,88.94,89.17,88.92,89.02,24485.0,85.0853,85.3053,85.0662,85.1618,24485.0
2018-08-14 13:40:00,89.01,89.11,88.94,89.05,12379.0,85.1523,85.2479,85.0853,85.1905,12379.0
2018-08-14 13:50:00,89.01,89.13,88.87,89.09,30345.0,85.1523,85.2671,85.0183,85.2288,30345.0
2018-08-14 14:00:00,89.13,89.16,88.86,88.89,27384.0,85.2671,85.2958,85.0088,85.0375,27384.0
2018-08-14 14:10:00,88.92,89.09,88.78,89.09,40461.0,85.0662,85.2288,84.9322,85.2288,40461.0
2018-08-14 14:20:00,89.09,89.14,88.79,88.93,32770.0,85.2288,85.2766,84.9418,85.0757,32770.0
2018-08-14 14:30:00,88.9,89.12,88.9,89.1,8108.0,85.047,85.2575,85.047,85.2384,8108.0
2018-08-14 14:40:00,89.1,89.12,88.84,88.84,20984.0,85.2384,85.2575,84.9896,84.9896,20984.0
2018-08-14 14:50:00,88.85,88.93,88.75,88.9,26731.0,84.9992,85.0757,84.9035,85.047,26731.0
2018-08-14 15:00:00,88.9,89.01,88.87,89.01,26127.0,85.047,85.1523,85.0183,85.1523,26127.0
2018-08-14 15:10:00,88.99,89.22,88.96,89.2,34072.0,85.1331,85.3532,85.1044,85.334,34072.0
2018-08-14 15:20:00,89.14,89.35,89.1,89.19,36180.0,85.2766,85.4775,85.2384,85.3245,36180.0
2018-08-14 15:30:00,89.19,89.31,89.08,89.28,27849.0,85.3245,85.4393,85.2192,85.4106,27849.0
2018-08-14 15:40:00,89.25,89.25,88.93,88.99,18740.0,85.3819,85.3819,85.0757,85.1331,18740.0
2018-08-14 15:50:00,89.03,89.29,88.88,89.14,111561.0,85.1714,85.4201,85.0279,85.2766,111561.0
2018-08-15 09:30:00,88.34,88.5,87.92,88.32,284579.0,84.5113,84.6644,84.1095,84.4922,284579.0
2018-08-15 09:40:00,88.32,88.32,87.35,87.51,226859.0,84.4922,84.4922,83.5642,83.7173,226859.0
2018-08-15 09:50:00,87.46,87.55,86.84,86.88,235574.0,83.6695,83.7556,83.0763,83.1146,235574.0
2018-08-15 10:00:00,86.82,86.84,86.06,86.14,266014.0,83.0572,83.0763,82.3301,82.4067,266014.0
2018-08-15 10:10:00,86.11,86.38,85.64,86.05,201621.0,82.378,82.6363,81.9283,82.3206,201621.0
2018-08-15 10:20:00,86.08,86.1,85.28,85.3,199403.0,82.3493,82.3684,81.5839,81.6031,199403.0
2018-08-15 10:30:00,85.27,85.64,85.1,85.55,139041.0,81.5744,81.9283,81.4117,81.8422,139041.0
2018-08-15 10:40:00,85.57,85.76,85.01,85.12,108102.0,81.8614,82.0431,81.3256,81.4309,108102.0
2018-08-15 10:50:00,85.11,85.14,84.29,84.31,183497.0,81.4213,81.45,80.6368,80.656,183497.0
2018-08-15 11:00:00,84.34,85.28,84.3,85.24,92853.0,80.6847,81.5839,80.6464,81.5457,92853.0
2018-08-15 11:10:00,85.31,85.72,85.19,85.64,110023.0,81.6126,82.0049,81.4978,81.9283,110023.0
2018-08-15 11:20:00,85.71,85.99,85.45,85.9,89038.0,81.9953,82.2632,81.7466,82.1771,89038.0
2018-08-15 11:30:00,85.97,86.34,85.82,85.94,118960.0,82.244,82.598,82.1005,82.2153,118960.0
2018-08-15 11:40:00,85.93,85.95,85.45,85.8,78819.0,82.2058,82.2249,81.7466,82.0814,78819.0
2018-08-15 11:50:00,85.84,85.88,85.26,85.31,74432.0,82.1197,82.1579,81.5648,81.6126,74432.0
2018-08-15 12:00:00,85.25,85.97,85.23,85.93,38841.0,81.5552,82.244,81.5361,82.2058,38841.0
2018-08-15 12:10:00,85.91,86.31,85.87,86.23,44296.0,82.1866,82.5693,82.1484,82.4928,44296.0
2018-08-15 12:20:00,86.26,86.28,86.04,86.21,28369.0,82.5215,82.5406,82.311,82.4736,28369.0
2018-08-15 12:30:00,86.21,86.5,86.17,86.48,70971.0,82.4736,82.7511,82.4354,82.7319,70971.0
2018-08-15 12:40:00,86.5,86.55,86.21,86.21,40442.0,82.7511,82.7989,82.4736,82.4736,40442.0
2018-08-15 12:50:00,86.3,86.31,85.93,86.2,36540.0,82.5597,82.5693,82.2058,82.4641,36540.0
2018-08-15 13:00:00,86.24,86.43,86.1,86.17,29369.0,82.5023,82.6841,82.3684,82.4354,29369.0
2018-08-15 13:10:00,86.15,86.3,85.83,85.83,18564.0,82.4162,82.5597,82.1101,82.1101,18564.0
2018-08-15 13:20:00,85.82,85.9,85.55,85.73,40255.0,82.1005,82.1771,81.8422,82.0144,40255.0
2018-08-15 13:30:00,85.74,85.78,85.45,85.65,39611.0,82.024,82.0623,81.7466,81.9379,39611.0
2018-08-15 13:40:00,85.64,85.79,85.4,85.4,19383.0,81.9283,82.0718,81.6987,81.6987,19383.0
2018-08-15 13:50:00,85.44,85.54,85.3,85.3,21985.0,81.737,81.8327,81.6031,81.6031,21985.0
2018-08-15 14:00:00,85.29,85.38,84.96,84.99,58176.0,81.5935,81.6796,81.2778,81.3065,58176.0
2018-08-15 14:10:00,85.01,85.16,84.94,85.06,37141.0,81.3256,81.4691,81.2587,81.3735,37141.0
2018-08-15 14:20:00,85.04,85.21,84.78,84.82,61849.0,81.3543,81.517,81.1056,81.1439,61849.0
2018-08-15 14:30:00,84.8,85.32,84.8,85.19,35236.0,81.1247,81.6222,81.1247,81.4978,35236.0
2018-08-15 14:40:00,85.23,85.26,84.77,84.94,26257.0,81.5361,81.5648,81.096,81.2587,26257.0
2018-08-15 14:50:00,84.95,85.6,84.95,85.59,63042.0,81.2682,81.8901,81.2682,81.8805,63042.0
2018-08-15 15:00:00,85.62,85.84,85.49,85.71,45252.0,81.9092,82.1197,81.7848,81.9953,45252.0
2018-08-15 15:10:00,85.72,85.72,85.32,85.35,38254.0,82.0049,82.0049,81.6222,81.6509,38254.0
2018-08-15 15:20:00,85.36,85.45,85.21,85.44,57952.0,81.6605,81.7466,81.517,81.737,57952.0
2018-08-15 15:30:00,85.45,85.94,85.44,85.83,57579.0,81.7466,82.2153,81.737,82.1101,57579.0
2018-08-15 15:40:00,85.75,85.99,85.61,85.9,45989.0,82.0336,82.2632,81.8996,82.1771,45989.0
2018-08-15 15:50:00,85.87,85.87,85.48,85.79,111848.0,82.1484,82.1484,81.7753,82.0718,111848.0
2018-08-16 09:30:00,86.94,87.21,86.72,86.93,149313.0,83.172,83.4303,82.9615,83.1624,149313.0
2018-08-16 09:40:00,86.98,87.11,86.63,86.72,89220.0,83.2103,83.3346,82.8754,82.9615,89220.0
2018-08-16 09:50:00,86.82,87.35,86.82,87.08,88549.0,83.0572,83.5642,83.0572,83.3059,88549.0
2018-08-16 10:00:00,87.2,87.74,87.2,87.69,138157.0,83.4207,83.9373,83.4207,83.8895,138157.0
2018-08-16 10:10:00,87.7,87.77,87.57,87.72,49750.0,83.8991,83.966,83.7747,83.9182,49750.0
2018-08-16 10:20:00,87.66,87.75,87.45,87.64,62197.0,83.8608,83.9469,83.6599,83.8417,62197.0
2018-08-16 10:30:00,87.7,88.02,87.67,88.01,121507.0,83.8991,84.2052,83.8704,84.1956,121507.0
2018-08-16 10:40:00,88.02,88.07,87.68,87.72,58486.0,84.2052,84.253,83.8799,83.9182,58486.0
2018-08-16 10:50:00,87.73,87.8,87.47,87.67,45170.0,83.9278,83.9947,83.679,83.8704,45170.0
2018-08-16 11:00:00,87.76,88.07,87.76,87.92,48294.0,83.9565,84.253,83.9565,84.1095,48294.0
2018-08-16 11:10:00,87.92,88.52,87.92,88.52,122062.0,84.1095,84.6835,84.1095,84.6835,122062.0
2018-08-16 11:20:00,88.52,88.64,88.43,88.62,49246.0,84.6835,84.7983,84.5974,84.7792,49246.0
2018-08-16 11:30:00,88.63,88.75,88.49,88.69,48867.0,84.7888,84.9035,84.6548,84.8461,48867.0
2018-08-16 11:40:00,88.68,88.74,88.44,88.45,30822.0,84.8366,84.894,84.607,84.6166,30822.0
2018-08-16 11:50:00,88.47,88.62,88.34,88.61,27265.0,84.6357,84.7792,84.5113,84.7696,27265.0
2018-08-16 12:00:00,88.61,88.63,88.32,88.41,33435.0,84.7696,84.7888,84.4922,84.5783,33435.0
2018-08-16 12:10:00,88.46,88.85,88.46,88.84,53436.0,84.6261,84.9992,84.6261,84.9896,53436.0
2018-08-16 12:20:00,88.85,88.91,88.56,88.56,153078.0,84.9992,85.0566,84.7218,84.7218,153078.0
2018-08-16 12:30:00,88.55,88.73,88.5,88.65,70268.0,84.7122,84.8844,84.6644,84.8079,70268.0
2018-08-16 12:40:00,88.64,88.64,88.25,88.4,92564.0,84.7983,84.7983,84.4252,84.5687,92564.0
2018-08-16 12:50:00,88.4,88.47,88.32,88.37,30816.0,84.5687,84.6357,84.4922,84.54,30816.0
2018-08-16 13:00:00,88.33,88.49,88.07,88.07,73554.0,84.5018,84.6548,84.253,84.253,73554.0
2018-08-16 13:10:00,88.13,88.18,87.99,88.05,63395.0,84.3104,84.3583,84.1765,84.2339,63395.0
2018-08-16 13:20:00,88.09,88.14,87.99,88.0,20609.0,84.2722,84.32,84.1765,84.1861,20609.0
2018-08-16 13:30:00,88.02,88.14,87.91,88.09,29165.0,84.2052,84.32,84.1,84.2722,29165.0
2018-08-16 13:40:00,88.09,88.2,87.7,87.7,39774.0,84.2722,84.3774,83.8991,83.8991,39774.0
2018-08-16 13:50:00,87.71,87.82,87.65,87.82,35733.0,83.9086,84.0139,83.8512,84.0139,35733.0
2018-08-16 14:00:00,87.78,87.93,87.69,87.92,32207.0,83.9756,84.1191,83.8895,84.1095,32207.0
2018-08-16 14:10:00,87.88,88.11,87.88,88.11,37825.0,84.0713,84.2913,84.0713,84.2913,37825.0
2018-08-16 14:20:00,88.02,88.07,87.75,87.75,27846.0,84.2052,84.253,83.9469,83.9469,27846.0
2018-08-16 14:30:00,87.7,87.8,87.43,87.79,65466.0,83.8991,83.9947,83.6408,83.9852,65466.0
2018-08-16 14:40:00,87.79,87.88,87.78,87.83,19751.0,83.9852,84.0713,83.9756,84.0234,19751.0
2018-08-16 14:50:00,87.84,87.98,87.81,87.91,30552.0,84.033,84.1669,84.0043,84.1,30552.0
2018-08-16 15:00:00,87.89,88.1,87.87,88.0,53045.0,84.0808,84.2817,84.0617,84.1861,53045.0
2018-08-16 15:10:00,88.03,88.21,88.03,88.17,54220.0,84.2148,84.387,84.2148,84.3487,54220.0
2018-08-16 15:20:00,88.11,88.26,87.99,88.19,28381.0,84.2913,84.4348,84.1765,84.3678,28381.0
2018-08-16 15:30:00,88.15,88.17,87.95,87.99,53122.0,84.3296,84.3487,84.1382,84.1765,53122.0
2018-08-16 15:40:00,87.95,88.03,87.87,87.93,74751.0,84.1382,84.2148,84.0617,84.1191,74751.0
2018-08-16 15:50:00,87.94,88.01,87.81,88.01,93613.0,84.1287,84.1956,84.0043,84.1956,93613.0
2018-08-17 09:30:00,87.8,87.85,86.98,87.82,205548.0,83.9947,84.0426,83.2103,84.0139,205548.0
2018-08-17 09:40:00,87.79,88.01,87.49,87.59,131828.0,83.9852,84.1956,83.6982,83.7938,131828.0
2018-08-17 09:50:00,87.59,87.82,87.4,87.7,63454.0,83.7938,84.0139,83.6121,83.8991,63454.0
2018-08-17 10:00:00,87.7,87.75,87.12,87.24,63663.0,83.8991,83.9469,83.3442,83.459,63663.0
2018-08-17 10:10:00,87.16,87.32,87.0,87.31,88716.0,83.3825,83.5355,83.2294,83.526,88716.0
2018-08-17 10:20:00,87.34,87.51,87.01,87.41,78303.0,83.5547,83.7173,83.239,83.6216,78303.0
2018-08-17 10:30:00,87.39,87.97,87.37,87.88,83159.0,83.6025,84.1574,83.5834,84.0713,83159.0
2018-08-17 10:40:00,87.88,87.95,87.59,87.8,41936.0,84.0713,84.1382,83.7938,83.9947,41936.0
2018-08-17 10:50:00,87.74,87.98,87.36,87.43,64548.0,83.9373,84.1669,83.5738,83.6408,64548.0
2018-08-17 11:00:00,87.41,87.41,87.18,87.37,45733.0,83.6216,83.6216,83.4016,83.5834,45733.0
2018-08-17 11:10:00,87.44,87.77,87.24,87.77,42132.0,83.6503,83.966,83.459,83.966,42132.0
2018-08-17 11:20:00,87.78,87.84,87.69,87.84,27052.0,83.9756,84.033,83.8895,84.033,27052.0
2018-08-17 11:30:00,87.88,88.15,87.85,87.99,78085.0,84.0713,84.3296,84.0426,84.1765,78085.0
2018-08-17 11:40:00,88.0,88.29,87.99,88.26,60433.0,84.1861,84.4635,84.1765,84.4348,60433.0
2018-08-17 11:50:00,88.24,88.52,88.24,88.47,71812.0,84.4157,84.6835,84.4157,84.6357,71812.0
2018-08-17 12:00:00,88.5,88.53,88.23,88.31,43199.0,84.6644,84.6931,84.4061,84.4826,43199.0
2018-08-17 12:10:00,88.32,88.5,88.22,88.4,29138.0,84.4922,84.6644,84.3965,84.5687,29138.0
2018-08-17 12:20:00,88.41,88.57,88.38,88.43,43906.0,84.5783,84.7314,84.5496,84.5974,43906.0
2018-08-17 12:30:00,88.49,88.49,88.21,88.25,36503.0,84.6548,84.6548,84.387,84.4252,36503.0
2018-08-17 12:40:00,88.28,88.3,88.15,88.27,27686.0,84.4539,84.4731,84.3296,84.4444,27686.0
2018-08-17 12:50:00,88.27,88.35,88.16,88.16,6720.0,84.4444,84.5209,84.3391,84.3391,6720.0
2018-08-17 13:00:00,88.15,88.4,88.15,88.37,13034.0,84.3296,84.5687,84.3296,84.54,13034.0
2018-08-17 13:10:00,88.37,88.37,88.23,88.31,11940.0,84.54,84.54,84.4061,84.4826,11940.0
2018-08-17 13:20:00,88.25,88.28,88.08,88.17,14916.0,84.4252,84.4539,84.2626,84.3487,14916.0
2018-08-17 13:30:00,88.11,88.33,88.11,88.31,7131.0,84.2913,84.5018,84.2913,84.4826,7131.0
2018-08-17 13:40:00,88.3,88.41,88.3,88.32,13354.0,84.4731,84.5783,84.4731,84.4922,13354.0
2018-08-17 13:50:00,88.32,88.59,88.3,88.54,46521.0,84.4922,84.7505,84.4731,84.7027,46521.0
2018-08-17 14:00:00,88.51,88.94,88.49,88.78,98116.0,84.674,85.0853,84.6548,84.9322,98116.0
2018-08-17 14:10:00,88.81,88.99,88.7,88.97,54588.0,84.9609,85.1331,84.8557,85.114,54588.0
2018-08-17 14:20:00,88.99,89.37,88.98,89.16,101474.0,85.1331,85.4967,85.1236,85.2958,101474.0
2018-08-17 14:30:00,89.16,89.24,88.86,88.92,84444.0,85.2958,85.3723,85.0088,85.0662,84444.0
2018-08-17 14:40:00,88.92,89.26,88.92,89.11,49902.0,85.0662,85.3914,85.0662,85.2479,49902.0
2018-08-17 14:50:00,89.09,89.37,89.09,89.34,48708.0,85.2288,85.4967,85.2288,85.468,48708.0
2018-08-17 15:00:00,89.35,89.35,89.06,89.06,64928.0,85.4775,85.4775,85.2001,85.2001,64928.0
2018-08-17 15:10:00,89.06,89.12,88.91,89.11,37000.0,85.2001,85.2575,85.0566,85.2479,37000.0
2018-08-17 15:20:00,89.15,89.17,88.98,88.98,35631.0,85.2862,85.3053,85.1236,85.1236,35631.0
2018-08-17 15:30:00,88.98,89.13,88.89,89.07,58866.0,85.1236,85.2671,85.0375,85.2097,58866.0
2018-08-17 15:40:00,89.08,89.21,89.06,89.15,45613.0,85.2192,85.3436,85.2001,85.2862,45613.0
2018-08-17 15:50:00,89.12,89.3,88.94,89.22,155560.0,85.2575,85.4297,85.0853,85.3532,155560.0
2018-08-20 09:30:00,90.0,90.31,89.85,90.19,182737.0,86.0994,86.3959,85.9559,86.2811,182737.0
2018-08-20 09:40:00,90.23,90.37,89.72,89.98,138080.0,86.3194,86.4533,85.8315,86.0802,138080.0
2018-08-20 09:50:00,90.01,90.04,89.66,89.8,84502.0,86.1089,86.1376,85.7741,85.908,84502.0
2018-08-20 10:00:00,89.84,90.3,89.84,90.14,71434.0,85.9463,86.3864,85.9463,86.2333,71434.0
2018-08-20 10:10:00,90.11,90.12,89.36,89.4,244608.0,86.2046,86.2142,85.4871,85.5254,244608.0
2018-08-20 10:20:00,89.39,89.48,89.2,89.4,119136.0,85.5158,85.6019,85.334,85.5254,119136.0
2018-08-20 10:30:00,89.38,89.48,89.03,89.08,92659.0,85.5062,85.6019,85.1714,85.2192,92659.0
2018-08-20 10:40:00,89.02,89.02,88.65,88.88,112869.0,85.1618,85.1618,84.8079,85.0279,112869.0
2018-08-20 10:50:00,88.86,88.88,88.43,88.75,82239.0,85.0088,85.0279,84.5974,84.9035,82239.0
2018-08-20 11:00:00,88.78,89.28,88.72,89.14,69692.0,84.9322,85.4106,84.8748,85.2766,69692.0
2018-08-20 11:10:00,89.16,89.58,89.09,89.55,63422.0,85.2958,85.6976,85.2288,85.6689,63422.0
2018-08-20 11:20:00,89.55,89.8,89.47,89.72,71973.0,85.6689,85.908,85.5923,85.8315,71973.0
2018-08-20 11:30:00,89.78,90.04,89.71,90.04,79624.0,85.8889,86.1376,85.8219,86.1376,79624.0
2018-08-20 11:40:00,90.05,90.13,89.92,89.95,55456.0,86.1472,86.2237,86.0228,86.0515,55456.0
2018-08-20 11:50:00,90.03,90.15,89.87,89.89,47351.0,86.1281,86.2429,85.975,85.9941,47351.0
2018-08-20 12:00:00,89.91,90.13,89.82,90.05,47061.0,86.0133,86.2237,85.9272,86.1472,47061.0
2018-08-20 12:10:00,90.08,90.15,89.98,90.03,21255.0,86.1759,86.2429,86.0802,86.1281,21255.0
2018-08-20 12:20:00,90.01,90.13,89.93,89.99,48172.0,86.1089,86.2237,86.0324,86.0898,48172.0
2018-08-20 12:30:00,90.04,90.1,89.99,90.02,37784.0,86.1376,86.195,86.0898,86.1185,37784.0
2018-08-20 12:40:00,90.06,90.11,90.01,90.01,20470.0,86.1568,86.2046,86.1089,86.1089,20470.0
2018-08-20 12:50:00,90.0,90.0,89.82,89.98,31470.0,86.0994,86.0994,85.9272,86.0802,31470.0
2018-08-20 13:00:00,90.02,90.03,89.89,89.95,7856.0,86.1185,86.1281,85.9941,86.0515,7856.0
2018-08-20 13:10:00,89.95,90.0,89.82,89.9,13063.0,86.0515,86.0994,85.9272,86.0037,13063.0
2018-08-20 13:20:00,89.91,90.2,89.89,90.19,31786.0,86.0133,86.2907,85.9941,86.2811,31786.0
2018-08-20 13:30:00,90.2,90.27,90.18,90.18,28836.0,86.2907,86.3577,86.2716,86.2716,28836.0
2018-08-20 13:40:00,90.19,90.22,90.11,90.2,25187.0,86.2811,86.3098,86.2046,86.2907,25187.0
2018-08-20 13:50:00,90.22,90.45,90.17,90.4,88052.0,86.3098,86.5299,86.262,86.482,88052.0
2018-08-20 14:00:00,90.4,90.49,90.25,90.35,40236.0,86.482,86.5681,86.3385,86.4342,40236.0
2018-08-20 14:10:00,90.33,90.35,90.18,90.26,20588.0,86.4151,86.4342,86.2716,86.3481,20588.0
2018-08-20 14:20:00,90.25,90.4,90.2,90.36,9030.0,86.3385,86.482,86.2907,86.4438,9030.0
2018-08-20 14:30:00,90.37,90.38,90.28,90.31,15325.0,86.4533,86.4629,86.3672,86.3959,15325.0
2018-08-20 14:40:00,90.24,90.25,90.07,90.16,29887.0,86.329,86.3385,86.1663,86.2524,29887.0
2018-08-20 14:50:00,90.17,90.19,90.09,90.14,10648.0,86.262,86.2811,86.1855,86.2333,10648.0
2018-08-20 15:00:00,90.17,90.2,89.98,90.07,25246.0,86.262,86.2907,86.0802,86.1663,25246.0
2018-08-20 15:10:00,90.09,90.31,90.09,90.2,37745.0,86.1855,86.3959,86.1855,86.2907,37745.0
2018-08-20 15:20:00,90.19,90.19,90.03,90.03,21589.0,86.2811,86.2811,86.1281,86.1281,21589.0
2018-08-20 15:30:00,90.0,90.21,89.97,90.13,43578.0,86.0994,86.3003,86.0707,86.2237,43578.0
2018-08-20 15:40:00,90.09,90.23,90.09,90.14,32275.0,86.1855,86.3194,86.1855,86.2333,32275.0
2018-08-20 15:50:00,90.11,90.15,89.88,89.91,43717.0,86.2046,86.2429,85.9846,86.0133,43717.0
2018-08-21 09:30:00,90.4,91.25,90.4,91.1,219246.0,86.482,87.2952,86.482,87.1517,219246.0
2018-08-21 09:40:00,91.14,91.56,91.11,91.45,171699.0,87.19,87.5918,87.1613,87.4865,171699.0
2018-08-21 09:50:00,91.49,92.24,91.48,92.24,326223.0,87.5248,88.2423,87.5152,88.2423,326223.0
2018-08-21 10:00:00,92.24,92.58,92.17,92.32,243500.0,88.2423,88.5676,88.1753,88.3188,243500.0
2018-08-21 10:10:00,92.31,92.65,92.25,92.51,157528.0,88.3093,88.6345,88.2519,88.5006,157528.0
2018-08-21 10:20:00,92.6,92.65,92.42,92.53,49888.0,88.5867,88.6345,88.4145,88.5197,49888.0
2018-08-21 10:30:00,92.52,92.81,92.29,92.31,122504.0,88.5102,88.7876,88.2901,88.3093,122504.0
2018-08-21 10:40:00,92.25,92.51,92.25,92.42,72946.0,88.2519,88.5006,88.2519,88.4145,72946.0
2018-08-21 10:50:00,92.45,92.62,92.33,92.59,51855.0,88.4432,88.6058,88.3284,88.5771,51855.0
2018-08-21 11:00:00,92.61,92.7,92.47,92.51,78048.0,88.5963,88.6824,88.4623,88.5006,78048.0
2018-08-21 11:10:00,92.49,92.56,92.1,92.18,78573.0,88.4815,88.5484,88.1084,88.1849,78573.0
2018-08-21 11:20:00,92.15,92.57,92.12,92.46,62342.0,88.1562,88.558,88.1275,88.4528,62342.0
2018-08-21 11:30:00,92.41,93.13,92.39,93.05,138715.0,88.4049,89.0937,88.3858,89.0172,138715.0
2018-08-21 11:40:00,93.05,93.19,93.0,93.13,81033.0,89.0172,89.1511,88.9694,89.0937,81033.0
2018-08-21 11:50:00,93.13,93.28,92.98,93.16,73897.0,89.0937,89.2372,88.9502,89.1224,73897.0
2018-08-21 12:00:00,93.18,93.37,93.13,93.29,62468.0,89.1416,89.3233,89.0937,89.2468,62468.0
2018-08-21 12:10:00,93.29,93.47,93.29,93.4,56905.0,89.2468,89.419,89.2468,89.352,56905.0
2018-08-21 12:20:00,93.39,93.84,93.37,93.73,87307.0,89.3425,89.7729,89.3233,89.6677,87307.0
2018-08-21 12:30:00,93.74,93.8,93.56,93.72,37556.0,89.6773,89.7347,89.5051,89.6581,37556.0
2018-08-21 12:40:00,93.75,93.89,93.74,93.75,55992.0,89.6868,89.8208,89.6773,89.6868,55992.0
2018-08-21 12:50:00,93.73,93.8,93.56,93.57,40183.0,89.6677,89.7347,89.5051,89.5146,40183.0
2018-08-21 13:00:00,93.57,93.69,93.48,93.62,40898.0,89.5146,89.6294,89.4285,89.5625,40898.0
2018-08-21 13:10:00,93.62,93.62,93.3,93.47,36620.0,89.5625,89.5625,89.2564,89.419,36620.0
2018-08-21 13:20:00,93.44,93.74,93.4,93.65,62063.0,89.3903,89.6773,89.352,89.5912,62063.0
2018-08-21 13:30:00,93.69,93.77,93.61,93.7,38794.0,89.6294,89.706,89.5529,89.639,38794.0
2018-08-21 13:40:00,93.72,93.97,93.7,93.82,72290.0,89.6581,89.8973,89.639,89.7538,72290.0
2018-08-21 13:50:00,93.82,93.84,93.52,93.53,19803.0,89.7538,89.7729,89.4668,89.4764,19803.0
2018-08-21 14:00:00,93.54,93.67,93.46,93.6,32798.0,89.4859,89.6103,89.4094,89.5433,32798.0
2018-08-21 14:10:00,93.63,93.79,93.54,93.71,25164.0,89.572,89.7251,89.4859,89.6486,25164.0
2018-08-21 14:20:00,93.72,93.87,93.72,93.78,23554.0,89.6581,89.8016,89.6581,89.7155,23554.0
2018-08-21 14:30:00,93.75,93.75,93.46,93.49,46202.0,89.6868,89.6868,89.4094,89.4381,46202.0
2018-08-21 14:40:00,93.48,93.61,93.15,93.17,191949.0,89.4285,89.5529,89.1129,89.132,191949.0
2018-08-21 14:50:00,93.18,93.24,92.96,93.19,75745.0,89.1416,89.199,88.9311,89.1511,75745.0
2018-08-21 15:00:00,93.16,93.3,93.05,93.2,135532.0,89.1224,89.2564,89.0172,89.1607,135532.0
2018-08-21 15:10:00,93.23,93.34,93.11,93.21,104350.0,89.1894,89.2946,89.0746,89.1703,104350.0
2018-08-21 15:20:00,93.21,93.3,93.06,93.18,92735.0,89.1703,89.2564,89.0268,89.1416,92735.0
2018-08-21 15:30:00,93.25,93.34,93.13,93.31,50671.0,89.2085,89.2946,89.0937,89.2659,50671.0
2018-08-21 15:40:00,93.29,93.34,93.07,93.07,71196.0,89.2468,89.2946,89.0363,89.0363,71196.0
2018-08-21 15:50:00,93.06,93.23,92.95,92.98,145298.0,89.0268,89.1894,88.9215,88.9502,145298.0
2018-08-22 09:30:00,92.75,94.17,92.73,93.79,293463.0,88.7302,90.0886,88.7111,89.7251,293463.0
2018-08-22 09:40:00,93.82,94.03,93.35,93.39,106122.0,89.7538,89.9547,89.3042,89.3425,106122.0
2018-08-22 09:50:00,93.35,93.58,92.68,92.71,155796.0,89.3042,89.5242,88.6632,88.6919,155796.0
2018-08-22 10:00:00,92.71,93.14,92.66,93.03,91834.0,88.6919,89.1033,88.6441,88.9981,91834.0
2018-08-22 10:10:00,93.04,93.27,92.99,93.03,79441.0,89.0076,89.2277,88.9598,88.9981,79441.0
2018-08-22 10:20:00,93.06,93.07,92.46,92.51,68657.0,89.0268,89.0363,88.4528,88.5006,68657.0
2018-08-22 10:30:00,92.51,93.26,92.48,93.13,75586.0,88.5006,89.2181,88.4719,89.0937,75586.0
2018-08-22 10:40:00,93.17,93.51,92.97,93.51,77954.0,89.132,89.4572,88.9407,89.4572,77954.0
2018-08-22 10:50:00,93.52,93.55,93.15,93.18,84396.0,89.4668,89.4955,89.1129,89.1416,84396.0
2018-08-22 11:00:00,93.17,93.33,92.95,93.17,45771.0,89.132,89.2851,88.9215,89.132,45771.0
2018-08-22 11:10:00,93.17,93.17,92.9,93.0,25674.0,89.132,89.132,88.8737,88.9694,25674.0
2018-08-22 11:20:00,93.02,93.41,92.98,93.41,42084.0,88.9885,89.3616,88.9502,89.3616,42084.0
2018-08-22 11:30:00,93.42,93.49,93.21,93.47,53370.0,89.3712,89.4381,89.1703,89.419,53370.0
2018-08-22 11:40:00,93.47,93.81,93.47,93.54,71198.0,89.419,89.7442,89.419,89.4859,71198.0
2018-08-22 11:50:00,93.57,93.79,93.56,93.71,39683.0,89.5146,89.7251,89.5051,89.6486,39683.0
2018-08-22 12:00:00,93.72,93.91,93.69,93.78,52028.0,89.6581,89.8399,89.6294,89.7155,52028.0
2018-08-22 12:10:00,93.8,93.83,93.5,93.65,23608.0,89.7347,89.7634,89.4477,89.5912,23608.0
2018-08-22 12:20:00,93.7,93.81,93.62,93.63,17702.0,89.639,89.7442,89.5625,89.572,17702.0
2018-08-22 12:30:00,93.63,93.63,93.35,93.41,19750.0,89.572,89.572,89.3042,89.3616,19750.0
2018-08-22 12:40:00,93.45,93.7,93.44,93.57,21641.0,89.3999,89.639,89.3903,89.5146,21641.0
2018-08-22 12:50:00,93.57,93.68,93.44,93.47,18273.0,89.5146,89.6199,89.3903,89.419,18273.0
2018-08-22 13:00:00,93.4,93.49,93.33,93.4,9620.0,89.352,89.4381,89.2851,89.352,9620.0
2018-08-22 13:10:00,93.37,93.55,93.28,93.5,29765.0,89.3233,89.4955,89.2372,89.4477,29765.0
2018-08-22 13:20:00,93.48,93.69,93.47,93.69,81634.0,89.4285,89.6294,89.419,89.6294,81634.0
2018-08-22 13:30:00,93.68,93.97,93.64,93.92,102702.0,89.6199,89.8973,89.5816,89.8495,102702.0
2018-08-22 13:40:00,93.89,93.96,93.78,93.88,38691.0,89.8208,89.8877,89.7155,89.8112,38691.0
2018-08-22 13:50:00,93.88,93.91,93.72,93.81,13456.0,89.8112,89.8399,89.6581,89.7442,13456.0
2018-08-22 14:00:00,93.8,93.98,93.66,93.68,88708.0,89.7347,89.9069,89.6007,89.6199,88708.0
2018-08-22 14:10:00,93.65,93.68,93.41,93.47,42302.0,89.5912,89.6199,89.3616,89.419,42302.0
2018-08-22 14:20:00,93.49,93.57,93.3,93.51,40786.0,89.4381,89.5146,89.2564,89.4572,40786.0
2018-08-22 14:30:00,93.51,93.54,93.43,93.49,24938.0,89.4572,89.4859,89.3807,89.4381,24938.0
2018-08-22 14:40:00,93.46,93.46,93.3,93.4,25373.0,89.4094,89.4094,89.2564,89.352,25373.0
2018-08-22 14:50:00,93.4,93.61,93.4,93.61,7253.0,89.352,89.5529,89.352,89.5529,7253.0
2018-08-22 15:00:00,93.64,93.77,93.62,93.76,20788.0,89.5816,89.706,89.5625,89.6964,20788.0
2018-08-22 15:10:00,93.76,93.83,93.7,93.78,17714.0,89.6964,89.7634,89.639,89.7155,17714.0
2018-08-22 15:20:00,93.71,93.89,93.67,93.86,13511.0,89.6486,89.8208,89.6103,89.7921,13511.0
2018-08-22 15:30:00,93.89,94.03,93.85,93.96,30664.0,89.8208,89.9547,89.7825,89.8877,30664.0
2018-08-22 15:40:00,93.96,93.96,93.58,93.59,44111.0,89.8877,89.8877,89.5242,89.5338,44111.0
2018-08-22 15:50:00,93.57,93.85,93.52,93.71,73873.0,89.5146,89.7825,89.4668,89.6486,73873.0
2018-08-23 09:30:00,93.6,93.9,93.41,93.53,97153.0,89.5433,89.8303,89.3616,89.4764,97153.0
2018-08-23 09:40:00,93.54,93.75,93.46,93.7,87907.0,89.4859,89.6868,89.4094,89.639,87907.0
2018-08-23 09:50:00,93.73,93.88,93.37,93.49,111210.0,89.6677,89.8112,89.3233,89.4381,111210.0
2018-08-23 10:00:00,93.4,93.42,93.04,93.32,115262.0,89.352,89.3712,89.0076,89.2755,115262.0
2018-08-23 10:10:00,93.26,93.55,93.26,93.55,61390.0,89.2181,89.4955,89.2181,89.4955,61390.0
2018-08-23 10:20:00,93.58,94.22,93.58,94.21,190639.0,89.5242,90.1365,89.5242,90.1269,190639.0
2018-08-23 10:30:00,94.21,94.22,93.96,93.98,80322.0,90.1269,90.1365,89.8877,89.9069,80322.0
2018-08-23 10:40:00,94.09,94.13,93.67,93.73,56449.0,90.0121,90.0504,89.6103,89.6677,56449.0
2018-08-23 10:50:00,93.73,93.73,93.1,93.23,79742.0,89.6677,89.6677,89.065,89.1894,79742.0
2018-08-23 11:00:00,93.18,93.53,93.0,93.13,77624.0,89.1416,89.4764,88.9694,89.0937,77624.0
2018-08-23 11:10:00,93.16,93.16,92.55,92.56,109377.0,89.1224,89.1224,88.5389,88.5484,109377.0
2018-08-23 11:20:00,92.55,92.73,92.32,92.65,118453.0,88.5389,88.7111,88.3188,88.6345,118453.0
2018-08-23 11:30:00,92.67,92.67,92.1,92.12,103198.0,88.6537,88.6537,88.1084,88.1275,103198.0
2018-08-23 11:40:00,92.15,92.53,92.02,92.48,213913.0,88.1562,88.5197,88.0318,88.4719,213913.0
2018-08-23 11:50:00,92.45,92.94,92.44,92.67,74402.0,88.4432,88.912,88.4336,88.6537,74402.0
2018-08-23 12:00:00,92.67,93.24,92.66,93.17,110265.0,88.6537,89.199,88.6441,89.132,110265.0
2018-08-23 12:10:00,93.19,93.42,93.07,93.42,77018.0,89.1511,89.3712,89.0363,89.3712,77018.0
2018-08-23 12:20:00,93.4,93.64,93.39,93.58,80682.0,89.352,89.5816,89.3425,89.5242,80682.0
2018-08-23 12:30:00,93.51,93.53,93.27,93.32,37867.0,89.4572,89.4764,89.2277,89.2755,37867.0
2018-08-23 12:40:00,93.35,93.54,93.19,93.2,94720.0,89.3042,89.4859,89.1511,89.1607,94720.0
2018-08-23 12:50:00,93.19,93.22,92.97,92.98,38483.0,89.1511,89.1798,88.9407,88.9502,38483.0
2018-08-23 13:00:00,93.01,93.04,92.92,93.04,26613.0,88.9789,89.0076,88.8928,89.0076,26613.0
2018-08-23 13:10:00,93.0,93.02,92.78,92.89,18567.0,88.9694,88.9885,88.7589,88.8641,18567.0
2018-08-23 13:20:00,92.89,92.98,92.73,92.88,9545.0,88.8641,88.9502,88.7111,88.8546,9545.0
2018-08-23 13:30:00,92.88,92.92,92.72,92.8,8118.0,88.8546,88.8928,88.7015,88.778,8118.0
2018-08-23 13:40:00,92.87,93.0,92.8,92.85,22066.0,88.845,88.9694,88.778,88.8259,22066.0
2018-08-23 13:50:00,92.82,92.82,92.66,92.68,9812.0,88.7972,88.7972,88.6441,88.6632,9812.0
2018-08-23 14:00:00,92.62,93.16,92.62,92.99,25256.0,88.6058,89.1224,88.6058,88.9598,25256.0
2018-08-23 14:10:00,93.04,93.11,92.97,93.06,12506.0,89.0076,89.0746,88.9407,89.0268,12506.0
2018-08-23 14:20:00,93.04,93.28,93.04,93.17,39464.0,89.0076,89.2372,89.0076,89.132,39464.0
2018-08-23 14:30:00,93.17,93.27,93.07,93.12,10508.0,89.132,89.2277,89.0363,89.0842,10508.0
2018-08-23 14:40:00,93.19,93.29,93.14,93.24,11469.0,89.1511,89.2468,89.1033,89.199,11469.0
2018-08-23 14:50:00,93.22,93.33,93.14,93.3,16832.0,89.1798,89.2851,89.1033,89.2564,16832.0
2018-08-23 15:00:00,93.31,93.48,93.24,93.48,29782.0,89.2659,89.4285,89.199,89.4285,29782.0
2018-08-23 15:10:00,93.49,93.63,93.3,93.32,39755.0,89.4381,89.572,89.2564,89.2755,39755.0
2018-08-23 15:20:00,93.35,93.35,93.26,93.31,14274.0,89.3042,89.3042,89.2181,89.2659,14274.0
2018-08-23 15:30:00,93.28,93.35,93.07,93.16,26688.0,89.2372,89.3042,89.0363,89.1224,26688.0
2018-08-23 15:40:00,93.16,93.2,92.75,92.99,74661.0,89.1224,89.1607,88.7302,88.9598,74661.0
2018-08-23 15:50:00,92.99,93.0,92.79,92.82,87591.0,88.9598,88.9694,88.7685,88.7972,87591.0
2018-08-24 09:30:00,93.6,94.05,93.54,93.89,153414.0,89.5433,89.9738,89.4859,89.8208,153414.0
2018-08-24 09:40:00,93.92,93.92,93.43,93.75,93771.0,89.8495,89.8495,89.3807,89.6868,93771.0
2018-08-24 09:50:00,93.71,94.04,93.6,93.63,101547.0,89.6486,89.9643,89.5433,89.572,101547.0
2018-08-24 10:00:00,93.75,94.25,93.52,93.77,96501.0,89.6868,90.1652,89.4668,89.706,96501.0
2018-08-24 10:10:00,93.8,94.24,93.62,93.97,67103.0,89.7347,90.1556,89.5625,89.8973,67103.0
2018-08-24 10:20:00,93.99,94.15,93.86,94.04,41701.0,89.9164,90.0695,89.7921,89.9643,41701.0
2018-08-24 10:30:00,94.06,94.51,93.96,94.35,145506.0,89.9834,90.4139,89.8877,90.2608,145506.0
2018-08-24 10:40:00,94.39,94.57,94.22,94.46,67663.0,90.2991,90.4713,90.1365,90.3661,67663.0
2018-08-24 10:50:00,94.4,94.4,93.98,94.08,52015.0,90.3087,90.3087,89.9069,90.0025,52015.0
2018-08-24 11:00:00,94.03,94.12,93.96,94.09,38027.0,89.9547,90.0408,89.8877,90.0121,38027.0
2018-08-24 11:10:00,94.1,94.23,93.97,94.23,38849.0,90.0217,90.146,89.8973,90.146,38849.0
2018-08-24 11:20:00,94.24,94.24,93.8,93.89,37182.0,90.1556,90.1556,89.7347,89.8208,37182.0
2018-08-24 11:30:00,93.8,94.04,93.74,93.79,41589.0,89.7347,89.9643,89.6773,89.7251,41589.0
2018-08-24 11:40:00,93.76,93.82,93.65,93.8,45798.0,89.6964,89.7538,89.5912,89.7347,45798.0
2018-08-24 11:50:00,93.76,94.04,93.72,93.96,42555.0,89.6964,89.9643,89.6581,89.8877,42555.0
2018-08-24 12:00:00,93.97,94.14,93.92,94.11,32554.0,89.8973,90.0599,89.8495,90.0312,32554.0
2018-08-24 12:10:00,94.14,94.25,94.09,94.22,15589.0,90.0599,90.1652,90.0121,90.1365,15589.0
2018-08-24 12:20:00,94.17,94.32,94.04,94.26,21085.0,90.0886,90.2321,89.9643,90.1747,21085.0
2018-08-24 12:30:00,94.22,94.32,94.16,94.21,8720.0,90.1365,90.2321,90.0791,90.1269,8720.0
2018-08-24 12:40:00,94.29,94.37,94.22,94.37,24547.0,90.2034,90.28,90.1365,90.28,24547.0
2018-08-24 12:50:00,94.35,94.41,94.25,94.39,24031.0,90.2608,90.3182,90.1652,90.2991,24031.0
2018-08-24 13:00:00,94.4,94.41,94.17,94.18,17022.0,90.3087,90.3182,90.0886,90.0982,17022.0
2018-08-24 13:10:00,94.16,94.17,93.93,94.08,18902.0,90.0791,90.0886,89.859,90.0025,18902.0
2018-08-24 13:20:00,94.08,94.08,93.95,93.95,8350.0,90.0025,90.0025,89.8782,89.8782,8350.0
2018-08-24 13:30:00,93.93,93.93,93.7,93.74,36035.0,89.859,89.859,89.639,89.6773,36035.0
2018-08-24 13:40:00,93.73,93.73,93.35,93.59,103576.0,89.6677,89.6677,89.3042,89.5338,103576.0
2018-08-24 13:50:00,93.57,93.78,93.5,93.73,30542.0,89.5146,89.7155,89.4477,89.6677,30542.0
2018-08-24 14:00:00,93.67,93.83,93.62,93.83,22289.0,89.6103,89.7634,89.5625,89.7634,22289.0
2018-08-24 14:10:00,93.83,93.94,93.76,93.85,27475.0,89.7634,89.8686,89.6964,89.7825,27475.0
2018-08-24 14:20:00,93.88,94.0,93.78,93.93,39236.0,89.8112,89.926,89.7155,89.859,39236.0
2018-08-24 14:30:00,93.91,94.0,93.85,93.85,21112.0,89.8399,89.926,89.7825,89.7825,21112.0
2018-08-24 14:40:00,93.88,94.04,93.88,93.98,30188.0,89.8112,89.9643,89.8112,89.9069,30188.0
2018-08-24 14:50:00,93.97,94.05,93.91,93.99,18286.0,89.8973,89.9738,89.8399,89.9164,18286.0
2018-08-24 15:00:00,94.0,94.11,93.97,93.98,34039.0,89.926,90.0312,89.8973,89.9069,34039.0
2018-08-24 15:10:00,94.01,94.28,94.01,94.22,36330.0,89.9356,90.1939,89.9356,90.1365,36330.0
2018-08-24 15:20:00,94.25,94.31,94.2,94.31,39858.0,90.1652,90.2226,90.1173,90.2226,39858.0
2018-08-24 15:30:00,94.31,94.53,94.21,94.52,40809.0,90.2226,90.433,90.1269,90.4235,40809.0
2018-08-24 15:40:00,94.52,94.55,94.38,94.38,46752.0,90.4235,90.4522,90.2895,90.2895,46752.0
2018-08-24 15:50:00,94.36,94.4,94.16,94.18,116524.0,90.2704,90.3087,90.0791,90.0982,116524.0
2018-08-27 09:30:00,95.16,95.46,95.0,95.19,185303.0,91.0357,91.3227,90.8827,91.0644,185303.0
2018-08-27 09:40:00,95.19,95.86,95.07,95.65,164748.0,91.0644,91.7054,90.9496,91.5045,164748.0
2018-08-27 09:50:00,95.67,96.09,95.53,96.03,103161.0,91.5236,91.9254,91.3897,91.868,103161.0
2018-08-27 10:00:00,96.09,96.34,95.96,96.32,62620.0,91.9254,92.1646,91.8011,92.1455,62620.0
2018-08-27 10:10:00,96.29,96.37,96.17,96.3,77652.0,92.1168,92.1933,92.002,92.1263,77652.0
2018-08-27 10:20:00,96.29,96.5,96.15,96.15,57167.0,92.1168,92.3177,91.9828,91.9828,57167.0
2018-08-27 10:30:00,96.18,96.25,95.75,95.75,58068.0,92.0115,92.0785,91.6002,91.6002,58068.0
2018-08-27 10:40:00,95.76,95.78,95.33,95.48,96705.0,91.6097,91.6289,91.1984,91.3419,96705.0
2018-08-27 10:50:00,95.48,95.93,95.45,95.9,77244.0,91.3419,91.7724,91.3132,91.7437,77244.0
2018-08-27 11:00:00,95.93,96.04,95.6,95.75,85707.0,91.7724,91.8776,91.4567,91.6002,85707.0
2018-08-27 11:10:00,95.77,95.96,95.76,95.86,67449.0,91.6193,91.8011,91.6097,91.7054,67449.0
2018-08-27 11:20:00,95.84,96.0,95.7,95.94,81317.0,91.6863,91.8393,91.5523,91.7819,81317.0
2018-08-27 11:30:00,95.88,96.08,95.61,95.61,58338.0,91.7245,91.9159,91.4662,91.4662,58338.0
2018-08-27 11:40:00,95.65,95.88,95.59,95.74,30599.0,91.5045,91.7245,91.4471,91.5906,30599.0
2018-08-27 11:50:00,95.85,96.08,95.83,96.02,52811.0,91.6958,91.9159,91.6767,91.8585,52811.0
2018-08-27 12:00:00,96.02,96.08,95.83,95.94,43496.0,91.8585,91.9159,91.6767,91.7819,43496.0
2018-08-27 12:10:00,95.97,95.97,95.63,95.8,30240.0,91.8106,91.8106,91.4854,91.648,30240.0
2018-08-27 12:20:00,95.81,95.81,95.32,95.35,70689.0,91.6576,91.6576,91.1888,91.2175,70689.0
2018-08-27 12:30:00,95.39,95.6,95.38,95.55,36360.0,91.2558,91.4567,91.2462,91.4088,36360.0
2018-08-27 12:40:00,95.54,95.63,95.41,95.5,36558.0,91.3993,91.4854,91.2749,91.361,36558.0
2018-08-27 12:50:00,95.48,95.52,95.33,95.44,26790.0,91.3419,91.3801,91.1984,91.3036,26790.0
2018-08-27 13:00:00,95.39,95.41,94.85,94.9,89973.0,91.2558,91.2749,90.7392,90.787,89973.0
2018-08-27 13:10:00,94.89,95.14,94.82,95.13,40933.0,90.7774,91.0166,90.7105,91.007,40933.0
2018-08-27 13:20:00,95.1,95.12,94.85,94.86,43905.0,90.9783,90.9975,90.7392,90.7487,43905.0
2018-08-27 13:30:00,94.88,95.08,94.77,95.01,90392.0,90.7679,90.9592,90.6626,90.8922,90392.0
2018-08-27 13:40:00,95.03,95.03,94.86,94.86,7077.0,90.9114,90.9114,90.7487,90.7487,7077.0
2018-08-27 13:50:00,94.92,95.28,94.8,95.22,98769.0,90.8061,91.1505,90.6913,91.0931,98769.0
2018-08-27 14:00:00,95.22,95.49,95.22,95.26,64988.0,91.0931,91.3514,91.0931,91.1314,64988.0
2018-08-27 14:10:00,95.26,95.28,94.88,94.95,31702.0,91.1314,91.1505,90.7679,90.8348,31702.0
2018-08-27 14:20:00,94.95,95.06,94.86,95.01,38828.0,90.8348,90.9401,90.7487,90.8922,38828.0
2018-08-27 14:30:00,95.04,95.1,94.91,94.94,30943.0,90.9209,90.9783,90.7966,90.8253,30943.0
2018-08-27 14:40:00,94.97,94.98,94.65,94.81,51972.0,90.854,90.8635,90.5478,90.7009,51972.0
2018-08-27 14:50:00,94.82,94.87,94.64,94.86,26511.0,90.7105,90.7583,90.5383,90.7487,26511.0
2018-08-27 15:00:00,94.84,94.95,94.75,94.79,57165.0,90.7296,90.8348,90.6435,90.6818,57165.0
2018-08-27 15:10:00,94.79,94.79,94.4,94.4,85171.0,90.6818,90.6818,90.3087,90.3087,85171.0
2018-08-27 15:20:00,94.4,94.67,94.38,94.66,33506.0,90.3087,90.567,90.2895,90.5574,33506.0
2018-08-27 15:30:00,94.67,94.72,94.56,94.62,28862.0,90.567,90.6148,90.4617,90.5191,28862.0
2018-08-27 15:40:00,94.59,94.69,94.49,94.66,33514.0,90.4904,90.5861,90.3948,90.5574,33514.0
2018-08-27 15:50:00,94.64,94.8,94.53,94.75,91049.0,90.5383,90.6913,90.433,90.6435,91049.0
2018-08-28 09:30:00,95.25,95.58,95.05,95.54,152997.0,91.1218,91.4375,90.9305,91.3993,152997.0
2018-08-28 09:40:00,95.53,95.75,94.83,94.99,138387.0,91.3897,91.6002,90.72,90.8731,138387.0
2018-08-28 09:50:00,94.9,95.3,94.84,95.19,60960.0,90.787,91.1697,90.7296,91.0644,60960.0
2018-08-28 10:00:00,95.23,95.36,95.1,95.28,42703.0,91.1027,91.2271,90.9783,91.1505,42703.0
2018-08-28 10:10:00,95.28,95.5,95.06,95.18,74857.0,91.1505,91.361,90.9401,91.0549,74857.0
2018-08-28 10:20:00,95.2,95.26,94.73,94.81,89310.0,91.074,91.1314,90.6244,90.7009,89310.0
2018-08-28 10:30:00,94.79,94.93,94.53,94.77,80223.0,90.6818,90.8157,90.433,90.6626,80223.0
2018-08-28 10:40:00,94.8,94.92,94.46,94.58,55894.0,90.6913,90.8061,90.3661,90.4809,55894.0
2018-08-28 10:50:00,94.54,94.91,94.51,94.84,46644.0,90.4426,90.7966,90.4139,90.7296,46644.0
2018-08-28 11:00:00,94.75,94.91,94.56,94.7,29533.0,90.6435,90.7966,90.4617,90.5957,29533.0
2018-08-28 11:10:00,94.67,94.94,94.67,94.82,31114.0,90.567,90.8253,90.567,90.7105,31114.0
2018-08-28 11:20:00,94.87,95.16,94.87,95.16,43144.0,90.7583,91.0357,90.7583,91.0357,43144.0
2018-08-28 11:30:00,95.17,95.17,94.3,94.32,93450.0,91.0453,91.0453,90.213,90.2321,93450.0
2018-08-28 11:40:00,94.33,94.36,94.05,94.07,72911.0,90.2417,90.2704,89.9738,89.993,72911.0
2018-08-28 11:50:00,94.06,94.12,93.6,93.61,113747.0,89.9834,90.0408,89.5433,89.5529,113747.0
2018-08-28 12:00:00,93.61,93.81,93.46,93.76,73917.0,89.5529,89.7442,89.4094,89.6964,73917.0
2018-08-28 12:10:00,93.81,94.22,93.78,94.17,41955.0,89.7442,90.1365,89.7155,90.0886,41955.0
2018-08-28 12:20:00,94.2,94.22,93.87,93.94,36889.0,90.1173,90.1365,89.8016,89.8686,36889.0
2018-08-28 12:30:00,93.94,94.25,93.92,94.21,23767.0,89.8686,90.1652,89.8495,90.1269,23767.0
2018-08-28 12:40:00,94.19,94.25,94.13,94.25,12671.0,90.1078,90.1652,90.0504,90.1652,12671.0
2018-08-28 12:50:00,94.22,94.27,94.17,94.23,11281.0,90.1365,90.1843,90.0886,90.146,11281.0
2018-08-28 13:00:00,94.18,94.37,94.16,94.35,26378.0,90.0982,90.28,90.0791,90.2608,26378.0
2018-08-28 13:10:00,94.37,94.41,94.31,94.36,9834.0,90.28,90.3182,90.2226,90.2704,9834.0
2018-08-28 13:20:00,94.35,94.38,93.86,93.91,28628.0,90.2608,90.2895,89.7921,89.8399,28628.0
2018-08-28 13:30:00,93.89,94.37,93.88,94.36,33172.0,89.8208,90.28,89.8112,90.2704,33172.0
2018-08-28 13:40:00,94.35,94.5,94.35,94.44,20377.0,90.2608,90.4043,90.2608,90.3469,20377.0
2018-08-28 13:50:00,94.43,94.52,94.26,94.34,23087.0,90.3374,90.4235,90.1747,90.2513,23087.0
2018-08-28 14:00:00,94.33,94.54,94.31,94.52,15343.0,90.2417,90.4426,90.2226,90.4235,15343.0
2018-08-28 14:10:00,94.55,94.67,94.47,94.66,15591.0,90.4522,90.567,90.3756,90.5574,15591.0
2018-08-28 14:20:00,94.63,94.73,94.61,94.72,15515.0,90.5287,90.6244,90.5096,90.6148,15515.0
2018-08-28 14:30:00,94.71,94.73,94.46,94.49,16873.0,90.6052,90.6244,90.3661,90.3948,16873.0
2018-08-28 14:40:00,94.46,94.72,94.42,94.64,14469.0,90.3661,90.6148,90.3278,90.5383,14469.0
2018-08-28 14:50:00,94.69,94.73,94.65,94.71,10200.0,90.5861,90.6244,90.5478,90.6052,10200.0
2018-08-28 15:00:00,94.75,94.9,94.7,94.85,36299.0,90.6435,90.787,90.5957,90.7392,36299.0
2018-08-28 15:10:00,94.89,95.03,94.88,94.9,86097.0,90.7774,90.9114,90.7679,90.787,86097.0
2018-08-28 15:20:00,94.88,94.89,94.81,94.84,31776.0,90.7679,90.7774,90.7009,90.7296,31776.0
2018-08-28 15:30:00,94.8,94.91,94.75,94.9,20317.0,90.6913,90.7966,90.6435,90.787,20317.0
2018-08-28 15:40:00,94.87,94.88,94.6,94.63,17504.0,90.7583,90.7679,90.5,90.5287,17504.0
2018-08-28 15:50:00,94.6,94.81,94.53,94.8,64210.0,90.5,90.7009,90.433,90.6913,64210.0
2018-08-29 09:30:00,94.95,95.17,94.47,94.99,95296.0,90.8348,91.0453,90.3756,90.8731,95296.0
2018-08-29 09:40:00,94.9,95.1,94.35,94.5,92245.0,90.787,90.9783,90.2608,90.4043,92245.0
2018-08-29 09:50:00,94.45,94.65,94.2,94.28,71102.0,90.3565,90.5478,90.1173,90.1939,71102.0
2018-08-29 10:00:00,94.25,94.6,94.1,94.27,124577.0,90.1652,90.5,90.0217,90.1843,124577.0
2018-08-29 10:10:00,94.3,94.45,94.03,94.29,71228.0,90.213,90.3565,89.9547,90.2034,71228.0
2018-08-29 10:20:00,94.38,94.75,94.38,94.75,57895.0,90.2895,90.6435,90.2895,90.6435,57895.0
2018-08-29 10:30:00,94.76,95.1,94.76,94.93,69961.0,90.6531,90.9783,90.6531,90.8157,69961.0
2018-08-29 10:40:00,94.98,95.37,94.87,95.34,69578.0,90.8635,91.2366,90.7583,91.2079,69578.0
2018-08-29 10:50:00,95.3,95.37,95.07,95.31,83269.0,91.1697,91.2366,90.9496,91.1792,83269.0
2018-08-29 11:00:00,95.29,95.45,95.15,95.43,81774.0,91.1601,91.3132,91.0262,91.294,81774.0
2018-08-29 11:10:00,95.43,95.7,95.39,95.52,103308.0,91.294,91.5523,91.2558,91.3801,103308.0
2018-08-29 11:20:00,95.54,95.63,95.42,95.57,54284.0,91.3993,91.4854,91.2845,91.428,54284.0
2018-08-29 11:30:00,95.54,95.74,95.33,95.33,69388.0,91.3993,91.5906,91.1984,91.1984,69388.0
2018-08-29 11:40:00,95.3,95.36,95.11,95.29,32975.0,91.1697,91.2271,90.9879,91.1601,32975.0
2018-08-29 11:50:00,95.3,95.43,95.26,95.42,30093.0,91.1697,91.294,91.1314,91.2845,30093.0
2018-08-29 12:00:00,95.45,95.68,95.38,95.67,61582.0,91.3132,91.5332,91.2462,91.5236,61582.0
2018-08-29 12:10:00,95.7,96.0,95.64,95.99,69847.0,91.5523,91.8393,91.4949,91.8298,69847.0
2018-08-29 12:20:00,96.0,96.02,95.65,95.7,49208.0,91.8393,91.8585,91.5045,91.5523,49208.0
2018-08-29 12:30:00,95.69,95.92,95.68,95.84,29820.0,91.5428,91.7628,91.5332,91.6863,29820.0
2018-08-29 12:40:00,95.83,95.97,95.8,95.9,57695.0,91.6767,91.8106,91.648,91.7437,57695.0
2018-08-29 12:50:00,95.9,95.99,95.74,95.83,16971.0,91.7437,91.8298,91.5906,91.6767,16971.0
2018-08-29 13:00:00,95.81,95.89,95.77,95.78,8378.0,91.6576,91.7341,91.6193,91.6289,8378.0
2018-08-29 13:10:00,95.8,95.94,95.79,95.86,13288.0,91.648,91.7819,91.6384,91.7054,13288.0
2018-08-29 13:20:00,95.79,95.79,95.65,95.66,24979.0,91.6384,91.6384,91.5045,91.5141,24979.0
2018-08-29 13:30:00,95.65,95.75,95.62,95.73,25127.0,91.5045,91.6002,91.4758,91.581,25127.0
2018-08-29 13:40:00,95.71,95.73,95.46,95.46,26098.0,91.5619,91.581,91.3227,91.3227,26098.0
2018-08-29 13:50:00,95.48,95.48,95.38,95.39,14001.0,91.3419,91.3419,91.2462,91.2558,14001.0
2018-08-29 14:00:00,95.37,95.54,95.36,95.53,20394.0,91.2366,91.3993,91.2271,91.3897,20394.0
2018-08-29 14:10:00,95.54,95.76,95.45,95.72,63932.0,91.3993,91.6097,91.3132,91.5715,63932.0
2018-08-29 14:20:00,95.72,95.76,95.65,95.68,30767.0,91.5715,91.6097,91.5045,91.5332,30767.0
2018-08-29 14:30:00,95.66,95.91,95.62,95.87,32618.0,91.5141,91.7532,91.4758,91.715,32618.0
2018-08-29 14:40:00,95.84,95.89,95.71,95.88,12039.0,91.6863,91.7341,91.5619,91.7245,12039.0
2018-08-29 14:50:00,95.9,95.91,95.8,95.83,19261.0,91.7437,91.7532,91.648,91.6767,19261.0
2018-08-29 15:00:00,95.88,96.02,95.87,95.97,39078.0,91.7245,91.8585,91.715,91.8106,39078.0
2018-08-29 15:10:00,95.98,96.13,95.96,96.13,20884.0,91.8202,91.9637,91.8011,91.9637,20884.0
2018-08-29 15:20:00,96.12,96.17,96.05,96.06,25313.0,91.9541,92.002,91.8872,91.8967,25313.0
2018-08-29 15:30:00,96.04,96.19,96.02,96.16,42137.0,91.8776,92.0211,91.8585,91.9924,42137.0
2018-08-29 15:40:00,96.16,96.17,95.88,95.99,31939.0,91.9924,92.002,91.7245,91.8298,31939.0
2018-08-29 15:50:00,96.0,96.01,95.73,95.74,82830.0,91.8393,91.8489,91.581,91.5906,82830.0
2018-08-30 09:30:00,95.17,95.9,95.17,95.19,107665.0,91.0453,91.7437,91.0453,91.0644,107665.0
2018-08-30 09:40:00,95.21,95.5,94.95,94.96,110608.0,91.0836,91.361,90.8348,90.8444,110608.0
2018-08-30 09:50:00,94.93,95.13,94.89,95.03,79287.0,90.8157,91.007,90.7774,90.9114,79287.0
2018-08-30 10:00:00,95.0,95.41,95.0,95.3,85038.0,90.8827,91.2749,90.8827,91.1697,85038.0
2018-08-30 10:10:00,95.29,95.71,95.12,95.67,71725.0,91.1601,91.5619,90.9975,91.5236,71725.0
2018-08-30 10:20:00,95.68,95.75,95.44,95.45,54474.0,91.5332,91.6002,91.3036,91.3132,54474.0
2018-08-30 10:30:00,95.55,95.81,95.34,95.66,72713.0,91.4088,91.6576,91.2079,91.5141,72713.0
2018-08-30 10:40:00,95.67,95.89,95.43,95.79,40444.0,91.5236,91.7341,91.294,91.6384,40444.0
2018-08-30 10:50:00,95.81,95.92,95.48,95.54,53646.0,91.6576,91.7628,91.3419,91.3993,53646.0
2018-08-30 11:00:00,95.6,95.82,95.17,95.21,82856.0,91.4567,91.6671,91.0453,91.0836,82856.0
2018-08-30 11:10:00,95.2,95.34,95.1,95.11,50472.0,91.074,91.2079,90.9783,90.9879,50472.0
2018-08-30 11:20:00,95.05,95.07,94.63,94.77,116023.0,90.9305,90.9496,90.5287,90.6626,116023.0
2018-08-30 11:30:00,94.76,94.94,94.75,94.8,46531.0,90.6531,90.8253,90.6435,90.6913,46531.0
2018-08-30 11:40:00,94.79,95.0,94.67,94.92,94087.0,90.6818,90.8827,90.567,90.8061,94087.0
2018-08-30 11:50:00,94.94,95.13,94.94,94.96,39577.0,90.8253,91.007,90.8253,90.8444,39577.0
2018-08-30 12:00:00,94.96,95.17,94.93,95.14,25121.0,90.8444,91.0453,90.8157,91.0166,25121.0
2018-08-30 12:10:00,95.14,95.53,95.12,95.53,67102.0,91.0166,91.3897,90.9975,91.3897,67102.0
2018-08-30 12:20:00,95.51,95.92,95.47,95.8,117749.0,91.3706,91.7628,91.3323,91.648,117749.0
2018-08-30 12:30:00,95.82,95.86,95.58,95.72,32567.0,91.6671,91.7054,91.4375,91.5715,32567.0
2018-08-30 12:40:00,95.75,95.83,95.68,95.77,37044.0,91.6002,91.6767,91.5332,91.6193,37044.0
2018-08-30 12:50:00,95.78,96.25,95.78,96.21,67743.0,91.6289,92.0785,91.6289,92.0402,67743.0
2018-08-30 13:00:00,96.23,96.48,96.21,96.41,55668.0,92.0594,92.2985,92.0402,92.2316,55668.0
2018-08-30 13:10:00,96.43,96.63,96.37,96.59,50635.0,92.2507,92.442,92.1933,92.4038,50635.0
2018-08-30 13:20:00,96.62,96.77,96.59,96.69,32651.0,92.4325,92.576,92.4038,92.4994,32651.0
2018-08-30 13:30:00,96.72,96.74,96.48,96.72,29211.0,92.5281,92.5473,92.2985,92.5281,29211.0
2018-08-30 13:40:00,96.72,96.91,96.58,96.87,35719.0,92.5281,92.7099,92.3942,92.6716,35719.0
2018-08-30 13:50:00,96.92,96.93,96.69,96.73,20666.0,92.7195,92.729,92.4994,92.5377,20666.0
2018-08-30 14:00:00,96.74,96.89,96.47,96.47,53943.0,92.5473,92.6908,92.289,92.289,53943.0
2018-08-30 14:10:00,96.51,96.57,95.97,95.98,77547.0,92.3272,92.3846,91.8106,91.8202,77547.0
2018-08-30 14:20:00,95.95,96.14,95.7,95.96,135304.0,91.7915,91.9733,91.5523,91.8011,135304.0
2018-08-30 14:30:00,95.98,96.37,95.96,96.31,65631.0,91.8202,92.1933,91.8011,92.1359,65631.0
2018-08-30 14:40:00,96.24,96.29,95.96,96.13,34866.0,92.0689,92.1168,91.8011,91.9637,34866.0
2018-08-30 14:50:00,96.15,96.15,95.75,95.75,35702.0,91.9828,91.9828,91.6002,91.6002,35702.0
2018-08-30 15:00:00,95.72,95.74,95.43,95.43,109959.0,91.5715,91.5906,91.294,91.294,109959.0
2018-08-30 15:10:00,95.43,95.54,95.26,95.35,43499.0,91.294,91.3993,91.1314,91.2175,43499.0
2018-08-30 15:20:00,95.38,95.43,95.12,95.33,44853.0,91.2462,91.294,90.9975,91.1984,44853.0
2018-08-30 15:30:00,95.36,95.48,95.14,95.31,87715.0,91.2271,91.3419,91.0166,91.1792,87715.0
2018-08-30 15:40:00,95.31,95.35,95.08,95.14,75540.0,91.1792,91.2175,90.9592,91.0166,75540.0
2018-08-30 15:50:00,95.13,95.51,95.05,95.49,92157.0,91.007,91.3706,90.9305,91.3514,92157.0
2018-08-31 09:30:00,94.8,95.29,94.76,95.18,159660.0,90.6913,91.1601,90.6531,91.0549,159660.0
2018-08-31 09:40:00,95.2,95.58,95.13,95.53,101998.0,91.074,91.4375,91.007,91.3897,101998.0
2018-08-31 09:50:00,95.57,95.86,95.39,95.51,92148.0,91.428,91.7054,91.2558,91.3706,92148.0
2018-08-31 10:00:00,95.5,95.91,95.44,95.58,98662.0,91.361,91.7532,91.3036,91.4375,98662.0
2018-08-31 10:10:00,95.59,95.74,95.48,95.48,49285.0,91.4471,91.5906,91.3419,91.3419,49285.0
2018-08-31 10:20:00,95.5,95.61,95.24,95.35,55231.0,91.361,91.4662,91.1123,91.2175,55231.0
2018-08-31 10:30:00,95.4,95.4,95.08,95.28,37507.0,91.2653,91.2653,90.9592,91.1505,37507.0
2018-08-31 10:40:00,95.27,95.52,95.23,95.36,41572.0,91.141,91.3801,91.1027,91.2271,41572.0
2018-08-31 10:50:00,95.26,95.46,95.21,95.38,22058.0,91.1314,91.3227,91.0836,91.2462,22058.0
2018-08-31 11:00:00,95.41,95.77,95.18,95.21,52114.0,91.2749,91.6193,91.0549,91.0836,52114.0
2018-08-31 11:10:00,95.24,95.59,95.18,95.54,23091.0,91.1123,91.4471,91.0549,91.3993,23091.0
2018-08-31 11:20:00,95.5,95.65,95.43,95.45,33503.0,91.361,91.5045,91.294,91.3132,33503.0
2018-08-31 11:30:00,95.47,95.86,95.44,95.83,39595.0,91.3323,91.7054,91.3036,91.6767,39595.0
2018-08-31 11:40:00,95.78,95.83,95.27,95.32,50801.0,91.6289,91.6767,91.141,91.1888,50801.0
2018-08-31 11:50:00,95.33,95.44,95.15,95.16,42494.0,91.1984,91.3036,91.0262,91.0357,42494.0
2018-08-31 12:00:00,95.15,95.18,94.92,95.07,78989.0,91.0262,91.0549,90.8061,90.9496,78989.0
2018-08-31 12:10:00,95.04,95.38,95.04,95.38,88123.0,90.9209,91.2462,90.9209,91.2462,88123.0
2018-08-31 12:20:00,95.39,95.43,95.26,95.43,19660.0,91.2558,91.294,91.1314,91.294,19660.0
2018-08-31 12:30:00,95.48,95.73,95.35,95.69,55487.0,91.3419,91.581,91.2175,91.5428,55487.0
2018-08-31 12:40:00,95.67,96.12,95.67,96.04,86111.0,91.5236,91.9541,91.5236,91.8776,86111.0
2018-08-31 12:50:00,96.03,96.07,95.81,96.02,58283.0,91.868,91.9063,91.6576,91.8585,58283.0
2018-08-31 13:00:00,96.01,96.02,95.63,95.78,19171.0,91.8489,91.8585,91.4854,91.6289,19171.0
2018-08-31 13:10:00,95.83,95.87,95.68,95.74,9239.0,91.6767,91.715,91.5332,91.5906,9239.0
2018-08-31 13:20:00,95.71,95.75,95.64,95.67,12778.0,91.5619,91.6002,91.4949,91.5236,12778.0
2018-08-31 13:30:00,95.65,95.92,95.56,95.82,20263.0,91.5045,91.7628,91.4184,91.6671,20263.0
2018-08-31 13:40:00,95.81,95.87,95.7,95.86,18452.0,91.6576,91.715,91.5523,91.7054,18452.0
2018-08-31 13:50:00,95.87,95.92,95.81,95.92,12279.0,91.715,91.7628,91.6576,91.7628,12279.0
2018-08-31 14:00:00,95.94,95.94,95.64,95.64,15999.0,91.7819,91.7819,91.4949,91.4949,15999.0
2018-08-31 14:10:00,95.61,95.67,95.48,95.67,14862.0,91.4662,91.5236,91.3419,91.5236,14862.0
2018-08-31 14:20:00,95.69,95.73,95.5,95.71,11928.0,91.5428,91.581,91.361,91.5619,11928.0
2018-08-31 14:30:00,95.73,95.82,95.71,95.76,15759.0,91.581,91.6671,91.5619,91.6097,15759.0
2018-08-31 14:40:00,95.78,95.97,95.73,95.97,18220.0,91.6289,91.8106,91.581,91.8106,18220.0
2018-08-31 14:50:00,95.94,96.21,95.94,96.11,47018.0,91.7819,92.0402,91.7819,91.9446,47018.0
2018-08-31 15:00:00,96.07,96.36,96.07,96.24,31841.0,91.9063,92.1837,91.9063,92.0689,31841.0
2018-08-31 15:10:00,96.32,96.49,96.27,96.48,29627.0,92.1455,92.3081,92.0976,92.2985,29627.0
2018-08-31 15:20:00,96.47,96.47,96.0,96.02,28701.0,92.289,92.289,91.8393,91.8585,28701.0
2018-08-31 15:30:00,95.99,96.49,95.99,96.41,36609.0,91.8298,92.3081,91.8298,92.2316,36609.0
2018-08-31 15:40:00,96.29,96.88,96.26,96.87,120574.0,92.1168,92.6812,92.0881,92.6716,120574.0
2018-08-31 15:50:00,96.87,97.12,96.52,96.53,132264.0,92.6716,92.9108,92.3368,92.3464,132264.0
2018-09-04 09:30:00,96.05,96.11,94.76,94.78,216450.0,91.8872,91.9446,90.6531,90.6722,216450.0
2018-09-04 09:40:00,94.76,94.95,94.48,94.71,190478.0,90.6531,90.8348,90.3852,90.6052,190478.0
2018-09-04 09:50:00,94.72,95.23,94.55,95.23,123439.0,90.6148,91.1027,90.4522,91.1027,123439.0
2018-09-04 10:00:00,95.27,95.71,95.16,95.57,203311.0,91.141,91.5619,91.0357,91.428,203311.0
2018-09-04 10:10:00,95.56,96.28,95.54,95.94,109040.0,91.4184,92.1072,91.3993,91.7819,109040.0
2018-09-04 10:20:00,95.97,96.28,95.57,95.59,96933.0,91.8106,92.1072,91.428,91.4471,96933.0
2018-09-04 10:30:00,95.56,95.61,95.28,95.61,150902.0,91.4184,91.4662,91.1505,91.4662,150902.0
2018-09-04 10:40:00,95.58,96.46,95.55,96.43,96428.0,91.4375,92.2794,91.4088,92.2507,96428.0
2018-09-04 10:50:00,96.42,96.68,96.33,96.34,103970.0,92.2411,92.4899,92.155,92.1646,103970.0
2018-09-04 11:00:00,96.3,96.3,95.39,95.58,102564.0,92.1263,92.1263,91.2558,91.4375,102564.0
2018-09-04 11:10:00,95.55,95.57,94.81,95.25,197609.0,91.4088,91.428,90.7009,91.1218,197609.0
2018-09-04 11:20:00,95.23,95.24,94.39,94.41,224668.0,91.1027,91.1123,90.2991,90.3182,224668.0
2018-09-04 11:30:00,94.42,94.8,94.33,94.68,72298.0,90.3278,90.6913,90.2417,90.5765,72298.0
2018-09-04 11:40:00,94.61,94.63,94.0,94.13,130389.0,90.5096,90.5287,89.926,90.0504,130389.0
2018-09-04 11:50:00,94.14,94.24,93.81,93.85,112188.0,90.0599,90.1556,89.7442,89.7825,112188.0
2018-09-04 12:00:00,93.89,93.94,93.65,93.93,70315.0,89.8208,89.8686,89.5912,89.859,70315.0
2018-09-04 12:10:00,93.88,94.3,93.78,94.22,79482.0,89.8112,90.213,89.7155,90.1365,79482.0
2018-09-04 12:20:00,94.22,94.25,93.38,93.68,102308.0,90.1365,90.1652,89.3329,89.6199,102308.0
2018-09-04 12:30:00,93.7,93.81,93.4,93.56,75604.0,89.639,89.7442,89.352,89.5051,75604.0
2018-09-04 12:40:00,93.48,93.88,93.48,93.87,48716.0,89.4285,89.8112,89.4285,89.8016,48716.0
2018-09-04 12:50:00,93.83,94.37,93.78,94.36,58738.0,89.7634,90.28,89.7155,90.2704,58738.0
2018-09-04 13:00:00,94.38,94.77,94.31,94.54,75322.0,90.2895,90.6626,90.2226,90.4426,75322.0
2018-09-04 13:10:00,94.66,94.75,94.56,94.59,22261.0,90.5574,90.6435,90.4617,90.4904,22261.0
2018-09-04 13:20:00,94.55,94.78,94.49,94.69,19238.0,90.4522,90.6722,90.3948,90.5861,19238.0
2018-09-04 13:30:00,94.7,94.83,94.57,94.57,49685.0,90.5957,90.72,90.4713,90.4713,49685.0
2018-09-04 13:40:00,94.5,94.98,94.39,94.94,54499.0,90.4043,90.8635,90.2991,90.8253,54499.0
2018-09-04 13:50:00,94.98,95.15,94.91,95.03,60788.0,90.8635,91.0262,90.7966,90.9114,60788.0
2018-09-04 14:00:00,95.05,95.14,94.92,94.98,18610.0,90.9305,91.0166,90.8061,90.8635,18610.0
2018-09-04 14:10:00,95.0,95.19,94.81,95.12,26776.0,90.8827,91.0644,90.7009,90.9975,26776.0
2018-09-04 14:20:00,95.11,95.4,95.11,95.24,44034.0,90.9879,91.2653,90.9879,91.1123,44034.0
2018-09-04 14:30:00,95.21,95.43,95.1,95.34,25031.0,91.0836,91.294,90.9783,91.2079,25031.0
2018-09-04 14:40:00,95.34,95.54,95.25,95.33,40042.0,91.2079,91.3993,91.1218,91.1984,40042.0
2018-09-04 14:50:00,95.34,95.57,95.34,95.42,37023.0,91.2079,91.428,91.2079,91.2845,37023.0
2018-09-04 15:00:00,95.47,95.55,95.23,95.51,23002.0,91.3323,91.4088,91.1027,91.3706,23002.0
2018-09-04 15:10:00,95.47,95.48,95.32,95.4,17230.0,91.3323,91.3419,91.1888,91.2653,17230.0
2018-09-04 15:20:00,95.42,95.46,95.26,95.35,28204.0,91.2845,91.3227,91.1314,91.2175,28204.0
2018-09-04 15:30:00,95.38,95.42,95.18,95.36,28631.0,91.2462,91.2845,91.0549,91.2271,28631.0
2018-09-04 15:40:00,95.27,95.41,95.14,95.24,33922.0,91.141,91.2749,91.0166,91.1123,33922.0
2018-09-04 15:50:00,95.25,95.61,95.19,95.35,284050.0,91.1218,91.4662,91.0644,91.2175,284050.0
2018-09-05 09:30:00,95.11,95.16,93.99,94.44,195399.0,90.9879,91.0357,89.9164,90.3469,195399.0
2018-09-05 09:40:00,94.44,94.51,94.13,94.42,78769.0,90.3469,90.4139,90.0504,90.3278,78769.0
2018-09-05 09:50:00,94.52,94.54,93.8,93.86,122415.0,90.4235,90.4426,89.7347,89.7921,122415.0
2018-09-05 10:00:00,93.88,93.99,93.43,93.64,108319.0,89.8112,89.9164,89.3807,89.5816,108319.0
2018-09-05 10:10:00,93.58,93.61,92.8,92.8,146600.0,89.5242,89.5529,88.778,88.778,146600.0
2018-09-05 10:20:00,92.79,93.09,92.11,93.08,195634.0,88.7685,89.0555,88.1179,89.0459,195634.0
2018-09-05 10:30:00,93.09,93.09,92.3,92.71,130142.0,89.0555,89.0555,88.2997,88.6919,130142.0
2018-09-05 10:40:00,92.68,93.56,92.58,93.25,173063.0,88.6632,89.5051,88.5676,89.2085,173063.0
2018-09-05 10:50:00,93.25,93.86,93.09,93.71,124547.0,89.2085,89.7921,89.0555,89.6486,124547.0
2018-09-05 11:00:00,93.68,93.91,93.43,93.8,58140.0,89.6199,89.8399,89.3807,89.7347,58140.0
2018-09-05 11:10:00,93.83,94.05,93.52,93.93,95734.0,89.7634,89.9738,89.4668,89.859,95734.0
2018-09-05 11:20:00,93.95,94.05,93.38,93.43,98627.0,89.8782,89.9738,89.3329,89.3807,98627.0
2018-09-05 11:30:00,93.34,93.82,93.05,93.82,58024.0,89.2946,89.7538,89.0172,89.7538,58024.0
2018-09-05 11:40:00,93.89,93.99,93.62,93.96,43279.0,89.8208,89.9164,89.5625,89.8877,43279.0
2018-09-05 11:50:00,94.0,94.22,94.0,94.12,71273.0,89.926,90.1365,89.926,90.0408,71273.0
2018-09-05 12:00:00,94.14,94.47,94.14,94.2,82776.0,90.0599,90.3756,90.0599,90.1173,82776.0
2018-09-05 12:10:00,94.22,94.46,93.96,94.46,36246.0,90.1365,90.3661,89.8877,90.3661,36246.0
2018-09-05 12:20:00,94.46,94.46,94.09,94.28,25512.0,90.3661,90.3661,90.0121,90.1939,25512.0
2018-09-05 12:30:00,94.3,94.6,94.3,94.6,49379.0,90.213,90.5,90.213,90.5,49379.0
2018-09-05 12:40:00,94.54,94.54,94.37,94.52,17386.0,90.4426,90.4426,90.28,90.4235,17386.0
2018-09-05 12:50:00,94.49,94.61,94.0,94.0,43462.0,90.3948,90.5096,89.926,89.926,43462.0
2018-09-05 13:00:00,93.99,94.06,93.75,93.86,32400.0,89.9164,89.9834,89.6868,89.7921,32400.0
2018-09-05 13:10:00,93.86,94.35,93.85,94.29,62240.0,89.7921,90.2608,89.7825,90.2034,62240.0
2018-09-05 13:20:00,94.35,94.53,94.1,94.52,21579.0,90.2608,90.433,90.0217,90.4235,21579.0
2018-09-05 13:30:00,94.54,94.77,94.37,94.37,45605.0,90.4426,90.6626,90.28,90.28,45605.0
2018-09-05 13:40:00,94.22,94.42,94.14,94.27,30034.0,90.1365,90.3278,90.0599,90.1843,30034.0
2018-09-05 13:50:00,94.33,94.46,94.15,94.32,13601.0,90.2417,90.3661,90.0695,90.2321,13601.0
2018-09-05 14:00:00,94.33,94.49,94.25,94.36,33560.0,90.2417,90.3948,90.1652,90.2704,33560.0
2018-09-05 14:10:00,94.41,94.61,94.29,94.59,22620.0,90.3182,90.5096,90.2034,90.4904,22620.0
2018-09-05 14:20:00,94.64,94.67,94.37,94.37,20756.0,90.5383,90.567,90.28,90.28,20756.0
2018-09-05 14:30:00,94.42,94.86,94.4,94.86,35175.0,90.3278,90.7487,90.3087,90.7487,35175.0
2018-09-05 14:40:00,94.86,94.92,94.64,94.65,60591.0,90.7487,90.8061,90.5383,90.5478,60591.0
2018-09-05 14:50:00,94.63,94.64,94.4,94.59,29645.0,90.5287,90.5383,90.3087,90.4904,29645.0
2018-09-05 15:00:00,94.62,94.74,94.5,94.6,24577.0,90.5191,90.6339,90.4043,90.5,24577.0
2018-09-05 15:10:00,94.58,94.98,94.52,94.81,44236.0,90.4809,90.8635,90.4235,90.7009,44236.0
2018-09-05 15:20:00,94.88,94.88,94.53,94.61,25411.0,90.7679,90.7679,90.433,90.5096,25411.0
2018-09-05 15:30:00,94.59,94.73,94.56,94.7,18031.0,90.4904,90.6244,90.4617,90.5957,18031.0
2018-09-05 15:40:00,94.69,94.71,94.34,94.34,52251.0,90.5861,90.6052,90.2513,90.2513,52251.0
2018-09-05 15:50:00,94.33,94.58,94.2,94.55,101041.0,90.2417,90.4809,90.1173,90.4522,101041.0
2018-09-06 09:30:00,95.05,95.22,94.67,94.89,163763.0,90.9305,91.0931,90.567,90.7774,163763.0
2018-09-06 09:40:00,94.9,95.42,94.5,95.28,111967.0,90.787,91.2845,90.4043,91.1505,111967.0
2018-09-06 09:50:00,95.21,95.43,95.06,95.35,84788.0,91.0836,91.294,90.9401,91.2175,84788.0
2018-09-06 10:00:00,95.39,95.55,94.53,94.68,205993.0,91.2558,91.4088,90.433,90.5765,205993.0
2018-09-06 10:10:00,94.58,94.6,94.1,94.38,148652.0,90.4809,90.5,90.0217,90.2895,148652.0
2018-09-06 10:20:00,94.4,95.18,94.18,95.18,132792.0,90.3087,91.0549,90.0982,91.0549,132792.0
2018-09-06 10:30:00,95.17,95.17,94.08,94.37,123098.0,91.0453,91.0453,90.0025,90.28,123098.0
2018-09-06 10:40:00,94.35,94.6,93.84,93.9,148647.0,90.2608,90.5,89.7729,89.8303,148647.0
2018-09-06 10:50:00,93.92,94.45,93.82,94.14,101140.0,89.8495,90.3565,89.7538,90.0599,101140.0
2018-09-06 11:00:00,94.14,94.26,93.16,93.41,141382.0,90.0599,90.1747,89.1224,89.3616,141382.0
2018-09-06 11:10:00,93.37,93.53,93.17,93.33,66334.0,89.3233,89.4764,89.132,89.2851,66334.0
2018-09-06 11:20:00,93.39,93.63,93.12,93.18,59404.0,89.3425,89.572,89.0842,89.1416,59404.0
2018-09-06 11:30:00,93.21,93.42,92.96,93.15,93293.0,89.1703,89.3712,88.9311,89.1129,93293.0
2018-09-06 11:40:00,93.06,93.32,92.88,93.2,37594.0,89.0268,89.2755,88.8546,89.1607,37594.0
2018-09-06 11:50:00,93.16,93.36,92.93,93.14,59496.0,89.1224,89.3138,88.9024,89.1033,59496.0
2018-09-06 12:00:00,93.14,93.16,92.85,92.98,37316.0,89.1033,89.1224,88.8259,88.9502,37316.0
2018-09-06 12:10:00,92.93,92.99,92.75,92.88,38768.0,88.9024,88.9598,88.7302,88.8546,38768.0
2018-09-06 12:20:00,92.93,92.93,92.5,92.51,69018.0,88.9024,88.9024,88.491,88.5006,69018.0
2018-09-06 12:30:00,92.54,92.59,92.23,92.33,66433.0,88.5293,88.5771,88.2327,88.3284,66433.0
2018-09-06 12:40:00,92.28,92.94,92.28,92.73,51194.0,88.2806,88.912,88.2806,88.7111,51194.0
2018-09-06 12:50:00,92.71,92.74,92.57,92.62,12924.0,88.6919,88.7206,88.558,88.6058,12924.0
2018-09-06 13:00:00,92.61,92.61,92.24,92.27,47120.0,88.5963,88.5963,88.2423,88.271,47120.0
2018-09-06 13:10:00,92.28,92.78,92.23,92.74,47920.0,88.2806,88.7589,88.2327,88.7206,47920.0
2018-09-06 13:20:00,92.72,92.83,92.58,92.59,45043.0,88.7015,88.8067,88.5676,88.5771,45043.0
2018-09-06 13:30:00,92.65,92.83,92.45,92.67,41239.0,88.6345,88.8067,88.4432,88.6537,41239.0
2018-09-06 13:40:00,92.7,93.02,92.66,92.77,36310.0,88.6824,88.9885,88.6441,88.7493,36310.0
2018-09-06 13:50:00,92.77,92.78,92.48,92.52,27794.0,88.7493,88.7589,88.4719,88.5102,27794.0
2018-09-06 14:00:00,92.51,92.87,92.51,92.87,15025.0,88.5006,88.845,88.5006,88.845,15025.0
2018-09-06 14:10:00,92.86,92.96,92.69,92.82,15605.0,88.8354,88.9311,88.6728,88.7972,15605.0
2018-09-06 14:20:00,92.82,92.82,92.5,92.53,33783.0,88.7972,88.7972,88.491,88.5197,33783.0
2018-09-06 14:30:00,92.65,92.89,92.6,92.76,16872.0,88.6345,88.8641,88.5867,88.7398,16872.0
2018-09-06 14:40:00,92.78,92.84,92.61,92.64,19380.0,88.7589,88.8163,88.5963,88.625,19380.0
2018-09-06 14:50:00,92.6,92.67,92.47,92.55,15712.0,88.5867,88.6537,88.4623,88.5389,15712.0
2018-09-06 15:00:00,92.54,93.15,92.54,93.03,53345.0,88.5293,89.1129,88.5293,88.9981,53345.0
2018-09-06 15:10:00,93.02,93.11,92.8,92.83,30427.0,88.9885,89.0746,88.778,88.8067,30427.0
2018-09-06 15:20:00,92.87,92.95,92.78,92.91,11889.0,88.845,88.9215,88.7589,88.8833,11889.0
2018-09-06 15:30:00,92.93,93.03,92.8,92.87,28563.0,88.9024,88.9981,88.778,88.845,28563.0
2018-09-06 15:40:00,92.85,92.93,92.58,92.76,34869.0,88.8259,88.9024,88.5676,88.7398,34869.0
2018-09-06 15:50:00,92.73,92.76,92.49,92.55,91842.0,88.7111,88.7398,88.4815,88.5389,91842.0
2018-09-07 09:30:00,91.83,91.98,90.91,91.95,195635.0,87.8501,87.9936,86.9699,87.9649,195635.0
2018-09-07 09:40:00,91.92,92.77,91.87,92.47,194399.0,87.9362,88.7493,87.8883,88.4623,194399.0
2018-09-07 09:50:00,92.46,93.06,92.46,92.81,65201.0,88.4528,89.0268,88.4528,88.7876,65201.0
2018-09-07 10:00:00,92.83,93.25,92.61,93.19,72434.0,88.8067,89.2085,88.5963,89.1511,72434.0
2018-09-07 10:10:00,93.13,93.37,93.07,93.22,78586.0,89.0937,89.3233,89.0363,89.1798,78586.0
2018-09-07 10:20:00,93.13,93.53,93.12,93.33,90981.0,89.0937,89.4764,89.0842,89.2851,90981.0
2018-09-07 10:30:00,93.32,93.67,93.11,93.29,74166.0,89.2755,89.6103,89.0746,89.2468,74166.0
2018-09-07 10:40:00,93.38,93.81,93.26,93.7,90163.0,89.3329,89.7442,89.2181,89.639,90163.0
2018-09-07 10:50:00,93.68,93.79,93.32,93.34,35723.0,89.6199,89.7251,89.2755,89.2946,35723.0
2018-09-07 11:00:00,93.41,93.6,93.25,93.41,60739.0,89.3616,89.5433,89.2085,89.3616,60739.0
2018-09-07 11:10:00,93.4,93.51,93.29,93.4,27553.0,89.352,89.4572,89.2468,89.352,27553.0
2018-09-07 11:20:00,93.45,93.6,93.2,93.46,34573.0,89.3999,89.5433,89.1607,89.4094,34573.0
2018-09-07 11:30:00,93.47,93.68,93.33,93.54,30332.0,89.419,89.6199,89.2851,89.4859,30332.0
2018-09-07 11:40:00,93.56,93.6,93.32,93.43,33002.0,89.5051,89.5433,89.2755,89.3807,33002.0
2018-09-07 11:50:00,93.54,93.54,93.06,93.06,46576.0,89.4859,89.4859,89.0268,89.0268,46576.0
2018-09-07 12:00:00,93.06,93.11,92.35,92.36,104948.0,89.0268,89.0746,88.3475,88.3571,104948.0
2018-09-07 12:10:00,92.32,92.52,92.04,92.13,87348.0,88.3188,88.5102,88.051,88.1371,87348.0
2018-09-07 12:20:00,92.05,92.36,91.86,91.9,87254.0,88.0605,88.3571,87.8788,87.917,87254.0
2018-09-07 12:30:00,91.86,92.18,91.83,92.06,76444.0,87.8788,88.1849,87.8501,88.0701,76444.0
2018-09-07 12:40:00,92.02,92.17,91.66,92.1,81838.0,88.0318,88.1753,87.6874,88.1084,81838.0
2018-09-07 12:50:00,92.08,92.44,92.08,92.42,38243.0,88.0892,88.4336,88.0892,88.4145,38243.0
2018-09-07 13:00:00,92.38,92.45,91.86,91.86,13845.0,88.3762,88.4432,87.8788,87.8788,13845.0
2018-09-07 13:10:00,91.86,92.0,91.56,91.56,24419.0,87.8788,88.0127,87.5918,87.5918,24419.0
2018-09-07 13:20:00,91.51,91.89,91.47,91.86,22064.0,87.5439,87.9075,87.5057,87.8788,22064.0
2018-09-07 13:30:00,91.86,92.0,91.68,91.75,24923.0,87.8788,88.0127,87.7066,87.7735,24923.0
2018-09-07 13:40:00,91.65,91.84,91.62,91.62,19396.0,87.6779,87.8596,87.6492,87.6492,19396.0
2018-09-07 13:50:00,91.62,91.87,91.54,91.54,14245.0,87.6492,87.8883,87.5726,87.5726,14245.0
2018-09-07 14:00:00,91.53,91.74,91.52,91.65,19679.0,87.5631,87.764,87.5535,87.6779,19679.0
2018-09-07 14:10:00,91.66,92.17,91.66,91.89,31016.0,87.6874,88.1753,87.6874,87.9075,31016.0
2018-09-07 14:20:00,91.83,92.07,91.79,92.05,10486.0,87.8501,88.0797,87.8118,88.0605,10486.0
2018-09-07 14:30:00,92.06,92.06,91.77,91.85,12896.0,88.0701,88.0701,87.7927,87.8692,12896.0
2018-09-07 14:40:00,91.87,92.03,91.86,91.92,12881.0,87.8883,88.0414,87.8788,87.9362,12881.0
2018-09-07 14:50:00,91.85,92.06,91.74,92.0,18548.0,87.8692,88.0701,87.764,88.0127,18548.0
2018-09-07 15:00:00,92.02,92.1,91.84,91.91,16594.0,88.0318,88.1084,87.8596,87.9266,16594.0
2018-09-07 15:10:00,91.96,92.14,91.95,92.05,26361.0,87.9744,88.1466,87.9649,88.0605,26361.0
2018-09-07 15:20:00,92.0,92.11,91.86,92.07,45810.0,88.0127,88.1179,87.8788,88.0797,45810.0
2018-09-07 15:30:00,92.03,92.15,91.82,91.9,47402.0,88.0414,88.1562,87.8405,87.917,47402.0
2018-09-07 15:40:00,91.88,92.01,91.75,91.99,31973.0,87.8979,88.0223,87.7735,88.0031,31973.0
2018-09-07 15:50:00,91.98,92.37,91.83,92.25,76654.0,87.9936,88.3667,87.8501,88.2519,76654.0
2018-09-10 09:30:00,93.5,93.66,93.0,93.07,147368.0,89.4477,89.6007,88.9694,89.0363,147368.0
2018-09-10 09:40:00,93.09,93.41,92.9,93.34,65493.0,89.0555,89.3616,88.8737,89.2946,65493.0
2018-09-10 09:50:00,93.38,93.4,92.84,93.03,74332.0,89.3329,89.352,88.8163,88.9981,74332.0
2018-09-10 10:00:00,93.05,93.15,92.62,92.8,76928.0,89.0172,89.1129,88.6058,88.778,76928.0
2018-09-10 10:10:00,92.79,93.09,92.61,93.08,67738.0,88.7685,89.0555,88.5963,89.0459,67738.0
2018-09-10 10:20:00,93.03,93.33,92.94,93.03,41398.0,88.9981,89.2851,88.912,88.9981,41398.0
2018-09-10 10:30:00,93.14,93.35,92.98,93.3,51024.0,89.1033,89.3042,88.9502,89.2564,51024.0
2018-09-10 10:40:00,93.3,93.32,93.06,93.18,17456.0,89.2564,89.2755,89.0268,89.1416,17456.0
2018-09-10 10:50:00,93.24,93.57,93.17,93.19,49122.0,89.199,89.5146,89.132,89.1511,49122.0
2018-09-10 11:00:00,93.09,93.64,92.8,93.62,57140.0,89.0555,89.5816,88.778,89.5625,57140.0
2018-09-10 11:10:00,93.63,94.15,93.63,93.95,129462.0,89.572,90.0695,89.572,89.8782,129462.0
2018-09-10 11:20:00,94.03,94.03,93.59,93.69,44022.0,89.9547,89.9547,89.5338,89.6294,44022.0
2018-09-10 11:30:00,93.71,93.71,92.8,92.82,49705.0,89.6486,89.6486,88.778,88.7972,49705.0
2018-09-10 11:40:00,92.79,92.93,92.45,92.85,127775.0,88.7685,88.9024,88.4432,88.8259,127775.0
2018-09-10 11:50:00,92.87,93.17,92.63,92.63,53808.0,88.845,89.132,88.6154,88.6154,53808.0
2018-09-10 12:00:00,92.73,92.78,92.52,92.74,56480.0,88.7111,88.7589,88.5102,88.7206,56480.0
2018-09-10 12:10:00,92.71,92.86,92.66,92.66,67419.0,88.6919,88.8354,88.6441,88.6441,67419.0
2018-09-10 12:20:00,92.66,92.78,92.19,92.25,87272.0,88.6441,88.7589,88.1945,88.2519,87272.0
2018-09-10 12:30:00,92.26,92.68,92.24,92.52,61774.0,88.2614,88.6632,88.2423,88.5102,61774.0
2018-09-10 12:40:00,92.53,92.71,92.37,92.43,105153.0,88.5197,88.6919,88.3667,88.4241,105153.0
2018-09-10 12:50:00,92.38,92.38,92.11,92.32,60527.0,88.3762,88.3762,88.1179,88.3188,60527.0
2018-09-10 13:00:00,92.29,92.55,92.29,92.53,30084.0,88.2901,88.5389,88.2901,88.5197,30084.0
2018-09-10 13:10:00,92.54,92.69,92.48,92.63,42894.0,88.5293,88.6728,88.4719,88.6154,42894.0
2018-09-10 13:20:00,92.63,92.84,92.62,92.76,27224.0,88.6154,88.8163,88.6058,88.7398,27224.0
2018-09-10 13:30:00,92.78,92.87,92.65,92.66,16786.0,88.7589,88.845,88.6345,88.6441,16786.0
2018-09-10 13:40:00,92.75,92.8,92.48,92.55,19123.0,88.7302,88.778,88.4719,88.5389,19123.0
2018-09-10 13:50:00,92.59,92.85,92.57,92.82,17339.0,88.5771,88.8259,88.558,88.7972,17339.0
2018-09-10 14:00:00,92.85,93.09,92.78,93.0,31731.0,88.8259,89.0555,88.7589,88.9694,31731.0
2018-09-10 14:10:00,92.99,93.01,92.84,92.9,35962.0,88.9598,88.9789,88.8163,88.8737,35962.0
2018-09-10 14:20:00,92.91,93.12,92.85,93.07,28003.0,88.8833,89.0842,88.8259,89.0363,28003.0
2018-09-10 14:30:00,93.09,93.27,93.06,93.25,51057.0,89.0555,89.2277,89.0268,89.2085,51057.0
2018-09-10 14:40:00,93.28,93.3,93.15,93.17,23569.0,89.2372,89.2564,89.1129,89.132,23569.0
2018-09-10 14:50:00,93.18,93.23,93.05,93.18,55918.0,89.1416,89.1894,89.0172,89.1416,55918.0
2018-09-10 15:00:00,93.19,93.33,93.19,93.2,35778.0,89.1511,89.2851,89.1511,89.1607,35778.0
2018-09-10 15:10:00,93.19,93.25,93.02,93.06,11483.0,89.1511,89.2085,88.9885,89.0268,11483.0
2018-09-10 15:20:00,93.02,93.08,92.9,92.92,40293.0,88.9885,89.0459,88.8737,88.8928,40293.0
2018-09-10 15:30:00,92.9,93.0,92.84,92.86,31322.0,88.8737,88.9694,88.8163,88.8354,31322.0
2018-09-10 15:40:00,92.81,92.92,92.71,92.82,33189.0,88.7876,88.8928,88.6919,88.7972,33189.0
2018-09-10 15:50:00,92.79,92.87,92.57,92.84,73499.0,88.7685,88.845,88.558,88.8163,73499.0
2018-09-11 09:30:00,92.39,92.45,91.83,92.4,148157.0,88.3858,88.4432,87.8501,88.3954,148157.0
2018-09-11 09:40:00,92.37,93.23,92.08,93.04,142916.0,88.3667,89.1894,88.0892,89.0076,142916.0
2018-09-11 09:50:00,93.09,93.34,92.72,92.8,109641.0,89.0555,89.2946,88.7015,88.778,109641.0
2018-09-11 10:00:00,92.96,93.27,92.82,93.19,51477.0,88.9311,89.2277,88.7972,89.1511,51477.0
2018-09-11 10:10:00,93.12,93.14,92.6,92.6,66891.0,89.0842,89.1033,88.5867,88.5867,66891.0
2018-09-11 10:20:00,92.54,92.59,92.3,92.48,64800.0,88.5293,88.5771,88.2997,88.4719,64800.0
2018-09-11 10:30:00,92.46,92.48,91.75,91.83,154374.0,88.4528,88.4719,87.7735,87.8501,154374.0
2018-09-11 10:40:00,91.83,91.95,91.47,91.6,67069.0,87.8501,87.9649,87.5057,87.63,67069.0
2018-09-11 10:50:00,91.57,91.88,91.47,91.78,54806.0,87.6013,87.8979,87.5057,87.8022,54806.0
2018-09-11 11:00:00,91.71,92.33,91.67,92.26,59722.0,87.7353,88.3284,87.697,88.2614,59722.0
2018-09-11 11:10:00,92.36,92.43,92.18,92.3,25522.0,88.3571,88.4241,88.1849,88.2997,25522.0
2018-09-11 11:20:00,92.32,93.1,92.32,93.08,140630.0,88.3188,89.065,88.3188,89.0459,140630.0
2018-09-11 11:30:00,93.12,93.2,92.83,92.94,31313.0,89.0842,89.1607,88.8067,88.912,31313.0
2018-09-11 11:40:00,92.93,93.25,92.93,93.22,25091.0,88.9024,89.2085,88.9024,89.1798,25091.0
2018-09-11 11:50:00,93.23,94.0,93.21,93.94,136864.0,89.1894,89.926,89.1703,89.8686,136864.0
2018-09-11 12:00:00,93.97,94.04,93.73,93.96,95465.0,89.8973,89.9643,89.6677,89.8877,95465.0
2018-09-11 12:10:00,93.96,94.0,93.65,93.68,36748.0,89.8877,89.926,89.5912,89.6199,36748.0
2018-09-11 12:20:00,93.73,93.92,93.65,93.75,45292.0,89.6677,89.8495,89.5912,89.6868,45292.0
2018-09-11 12:30:00,93.8,93.83,93.54,93.54,17519.0,89.7347,89.7634,89.4859,89.4859,17519.0
2018-09-11 12:40:00,93.55,93.55,93.23,93.23,24871.0,89.4955,89.4955,89.1894,89.1894,24871.0
2018-09-11 12:50:00,93.29,93.61,93.28,93.59,24993.0,89.2468,89.5529,89.2372,89.5338,24993.0
2018-09-11 13:00:00,93.62,93.68,93.4,93.41,15019.0,89.5625,89.6199,89.352,89.3616,15019.0
2018-09-11 13:10:00,93.41,93.64,93.28,93.64,20368.0,89.3616,89.5816,89.2372,89.5816,20368.0
2018-09-11 13:20:00,93.64,93.68,93.37,93.44,14842.0,89.5816,89.6199,89.3233,89.3903,14842.0
2018-09-11 13:30:00,93.4,93.49,93.06,93.08,24547.0,89.352,89.4381,89.0268,89.0459,24547.0
2018-09-11 13:40:00,93.09,93.09,92.63,92.71,48801.0,89.0555,89.0555,88.6154,88.6919,48801.0
2018-09-11 13:50:00,92.74,92.87,92.68,92.81,57912.0,88.7206,88.845,88.6632,88.7876,57912.0
2018-09-11 14:00:00,92.83,93.01,92.75,92.9,26880.0,88.8067,88.9789,88.7302,88.8737,26880.0
2018-09-11 14:10:00,92.92,93.05,92.81,93.05,29028.0,88.8928,89.0172,88.7876,89.0172,29028.0
2018-09-11 14:20:00,93.03,93.34,93.02,93.28,30152.0,88.9981,89.2946,88.9885,89.2372,30152.0
2018-09-11 14:30:00,93.3,93.54,93.29,93.3,27231.0,89.2564,89.4859,89.2468,89.2564,27231.0
2018-09-11 14:40:00,93.28,93.3,93.13,93.25,6291.0,89.2372,89.2564,89.0937,89.2085,6291.0
2018-09-11 14:50:00,93.12,93.14,93.05,93.07,11133.0,89.0842,89.1033,89.0172,89.0363,11133.0
2018-09-11 15:00:00,93.1,93.24,93.1,93.12,8520.0,89.065,89.199,89.065,89.0842,8520.0
2018-09-11 15:10:00,93.18,93.27,93.04,93.14,16122.0,89.1416,89.2277,89.0076,89.1033,16122.0
2018-09-11 15:20:00,93.16,93.26,93.1,93.18,25981.0,89.1224,89.2181,89.065,89.1416,25981.0
2018-09-11 15:30:00,93.12,93.24,93.03,93.11,46093.0,89.0842,89.199,88.9981,89.0746,46093.0
2018-09-11 15:40:00,93.11,93.16,92.92,92.95,63059.0,89.0746,89.1224,88.8928,88.9215,63059.0
2018-09-11 15:50:00,92.97,93.13,92.85,93.1,212688.0,88.9407,89.0937,88.8259,89.065,212688.0
2018-09-12 09:30:00,92.74,93.0,92.18,92.63,113143.0,88.7206,88.9694,88.1849,88.6154,113143.0
2018-09-12 09:40:00,92.7,92.98,92.4,92.6,83082.0,88.6824,88.9502,88.3954,88.5867,83082.0
2018-09-12 09:50:00,92.57,92.75,92.18,92.18,87644.0,88.558,88.7302,88.1849,88.1849,87644.0
2018-09-12 10:00:00,92.15,92.47,91.59,91.61,137512.0,88.1562,88.4623,87.6205,87.6396,137512.0
2018-09-12 10:10:00,91.64,91.64,91.25,91.28,147678.0,87.6683,87.6683,87.2952,87.3239,147678.0
2018-09-12 10:20:00,91.25,91.25,90.72,90.85,143327.0,87.2952,87.2952,86.7882,86.9125,143327.0
2018-09-12 10:30:00,90.85,91.1,90.38,91.03,137358.0,86.9125,87.1517,86.4629,87.0847,137358.0
2018-09-12 10:40:00,91.03,91.32,90.58,90.59,80994.0,87.0847,87.3622,86.6542,86.6638,80994.0
2018-09-12 10:50:00,90.58,91.07,90.58,90.75,66291.0,86.6542,87.123,86.6542,86.8169,66291.0
2018-09-12 11:00:00,90.73,91.2,90.61,90.76,53252.0,86.7977,87.2474,86.6829,86.8264,53252.0
2018-09-12 11:10:00,90.76,92.57,90.76,92.45,284561.0,86.8264,88.558,86.8264,88.4432,284561.0
2018-09-12 11:20:00,92.46,92.6,92.22,92.34,96528.0,88.4528,88.5867,88.2232,88.338,96528.0
2018-09-12 11:30:00,92.4,92.56,91.66,91.67,108579.0,88.3954,88.5484,87.6874,87.697,108579.0
2018-09-12 11:40:00,91.7,91.88,91.17,91.18,57343.0,87.7257,87.8979,87.2187,87.2282,57343.0
2018-09-12 11:50:00,91.23,91.45,90.63,91.32,101825.0,87.2761,87.4865,86.7021,87.3622,101825.0
2018-09-12 12:00:00,91.39,91.77,91.19,91.19,65998.0,87.4291,87.7927,87.2378,87.2378,65998.0
2018-09-12 12:10:00,91.18,91.61,91.12,91.61,23630.0,87.2282,87.6396,87.1708,87.6396,23630.0
2018-09-12 12:20:00,91.62,91.84,91.6,91.79,17761.0,87.6492,87.8596,87.63,87.8118,17761.0
2018-09-12 12:30:00,91.72,91.8,91.58,91.76,12277.0,87.7448,87.8214,87.6109,87.7831,12277.0
2018-09-12 12:40:00,91.8,92.01,91.74,91.92,14656.0,87.8214,88.0223,87.764,87.9362,14656.0
2018-09-12 12:50:00,91.95,92.04,91.69,91.72,35753.0,87.9649,88.051,87.7161,87.7448,35753.0
2018-09-12 13:00:00,91.71,91.98,91.69,91.97,15149.0,87.7353,87.9936,87.7161,87.984,15149.0
2018-09-12 13:10:00,91.97,92.03,91.76,91.93,20501.0,87.984,88.0414,87.7831,87.9457,20501.0
2018-09-12 13:20:00,91.98,92.19,91.97,92.09,17447.0,87.9936,88.1945,87.984,88.0988,17447.0
2018-09-12 13:30:00,92.08,92.18,91.9,92.06,17149.0,88.0892,88.1849,87.917,88.0701,17149.0
2018-09-12 13:40:00,92.1,92.11,91.75,91.88,19676.0,88.1084,88.1179,87.7735,87.8979,19676.0
2018-09-12 13:50:00,91.9,91.98,91.81,91.98,6721.0,87.917,87.9936,87.8309,87.9936,6721.0
2018-09-12 14:00:00,92.01,92.17,91.88,91.95,31106.0,88.0223,88.1753,87.8979,87.9649,31106.0
2018-09-12 14:10:00,92.03,92.1,91.83,92.0,8360.0,88.0414,88.1084,87.8501,88.0127,8360.0
2018-09-12 14:20:00,92.04,92.26,92.04,92.21,14942.0,88.051,88.2614,88.051,88.2136,14942.0
2018-09-12 14:30:00,92.2,92.4,92.09,92.39,20789.0,88.204,88.3954,88.0988,88.3858,20789.0
2018-09-12 14:40:00,92.32,92.52,92.2,92.48,51506.0,88.3188,88.5102,88.204,88.4719,51506.0
2018-09-12 14:50:00,92.53,92.54,92.35,92.35,17230.0,88.5197,88.5293,88.3475,88.3475,17230.0
2018-09-12 15:00:00,92.38,92.55,92.34,92.39,24301.0,88.3762,88.5389,88.338,88.3858,24301.0
2018-09-12 15:10:00,92.42,92.58,92.42,92.48,11144.0,88.4145,88.5676,88.4145,88.4719,11144.0
2018-09-12 15:20:00,92.53,92.85,92.53,92.85,89924.0,88.5197,88.8259,88.5197,88.8259,89924.0
2018-09-12 15:30:00,92.85,92.98,92.79,92.85,76815.0,88.8259,88.9502,88.7685,88.8259,76815.0
2018-09-12 15:40:00,92.91,93.17,92.75,92.8,69019.0,88.8833,89.132,88.7302,88.778,69019.0
2018-09-12 15:50:00,92.84,92.9,92.41,92.43,78445.0,88.8163,88.8737,88.4049,88.4241,78445.0
2018-09-13 09:30:00,93.5,93.73,93.24,93.53,114181.0,89.4477,89.6677,89.199,89.4764,114181.0
2018-09-13 09:40:00,93.46,93.92,93.4,93.75,111476.0,89.4094,89.8495,89.352,89.6868,111476.0
2018-09-13 09:50:00,93.71,93.75,93.27,93.38,81126.0,89.6486,89.6868,89.2277,89.3329,81126.0
2018-09-13 10:00:00,93.5,93.56,93.17,93.28,66092.0,89.4477,89.5051,89.132,89.2372,66092.0
2018-09-13 10:10:00,93.31,93.4,92.79,92.86,123031.0,89.2659,89.352,88.7685,88.8354,123031.0
2018-09-13 10:20:00,92.81,92.81,92.12,92.19,113575.0,88.7876,88.7876,88.1275,88.1945,113575.0
2018-09-13 10:30:00,92.21,92.63,92.05,92.2,90586.0,88.2136,88.6154,88.0605,88.204,90586.0
2018-09-13 10:40:00,92.23,92.59,92.1,92.39,41201.0,88.2327,88.5771,88.1084,88.3858,41201.0
2018-09-13 10:50:00,92.34,92.52,92.14,92.37,35638.0,88.338,88.5102,88.1466,88.3667,35638.0
2018-09-13 11:00:00,92.31,92.59,91.99,92.46,41884.0,88.3093,88.5771,88.0031,88.4528,41884.0
2018-09-13 11:10:00,92.45,92.51,91.94,92.01,36993.0,88.4432,88.5006,87.9553,88.0223,36993.0
2018-09-13 11:20:00,92.03,92.42,92.03,92.05,26827.0,88.0414,88.4145,88.0414,88.0605,26827.0
2018-09-13 11:30:00,92.15,92.47,92.0,92.46,34151.0,88.1562,88.4623,88.0127,88.4528,34151.0
2018-09-13 11:40:00,92.42,92.49,92.23,92.33,8569.0,88.4145,88.4815,88.2327,88.3284,8569.0
2018-09-13 11:50:00,92.35,92.81,92.35,92.81,42142.0,88.3475,88.7876,88.3475,88.7876,42142.0
2018-09-13 12:00:00,92.84,92.96,92.73,92.83,37855.0,88.8163,88.9311,88.7111,88.8067,37855.0
2018-09-13 12:10:00,92.83,93.09,92.81,92.96,38103.0,88.8067,89.0555,88.7876,88.9311,38103.0
2018-09-13 12:20:00,92.97,93.05,92.7,92.77,26042.0,88.9407,89.0172,88.6824,88.7493,26042.0
2018-09-13 12:30:00,92.68,93.06,92.68,93.06,18946.0,88.6632,89.0268,88.6632,89.0268,18946.0
2018-09-13 12:40:00,93.06,93.07,92.88,92.89,20173.0,89.0268,89.0363,88.8546,88.8641,20173.0
2018-09-13 12:50:00,92.87,92.94,92.77,92.84,16188.0,88.845,88.912,88.7493,88.8163,16188.0
2018-09-13 13:00:00,92.93,92.98,92.68,92.68,13958.0,88.9024,88.9502,88.6632,88.6632,13958.0
2018-09-13 13:10:00,92.64,92.66,92.46,92.63,22061.0,88.625,88.6441,88.4528,88.6154,22061.0
2018-09-13 13:20:00,92.65,92.66,92.48,92.64,11471.0,88.6345,88.6441,88.4719,88.625,11471.0
2018-09-13 13:30:00,92.63,92.69,92.53,92.67,7196.0,88.6154,88.6728,88.5197,88.6537,7196.0
2018-09-13 13:40:00,92.73,92.78,92.5,92.5,9285.0,88.7111,88.7589,88.491,88.491,9285.0
2018-09-13 13:50:00,92.5,92.5,92.32,92.32,14478.0,88.491,88.491,88.3188,88.3188,14478.0
2018-09-13 14:00:00,92.29,92.47,92.23,92.46,23666.0,88.2901,88.4623,88.2327,88.4528,23666.0
2018-09-13 14:10:00,92.46,92.48,92.16,92.18,23594.0,88.4528,88.4719,88.1658,88.1849,23594.0
2018-09-13 14:20:00,92.18,92.58,92.09,92.49,22564.0,88.1849,88.5676,88.0988,88.4815,22564.0
2018-09-13 14:30:00,92.49,92.56,92.47,92.54,9625.0,88.4815,88.5484,88.4623,88.5293,9625.0
2018-09-13 14:40:00,92.56,92.65,92.44,92.45,22950.0,88.5484,88.6345,88.4336,88.4432,22950.0
2018-09-13 14:50:00,92.47,92.49,92.27,92.49,15082.0,88.4623,88.4815,88.271,88.4815,15082.0
2018-09-13 15:00:00,92.48,92.51,92.34,92.34,9789.0,88.4719,88.5006,88.338,88.338,9789.0
2018-09-13 15:10:00,92.3,92.38,92.1,92.18,32388.0,88.2997,88.3762,88.1084,88.1849,32388.0
2018-09-13 15:20:00,92.22,92.31,92.1,92.17,18388.0,88.2232,88.3093,88.1084,88.1753,18388.0
2018-09-13 15:30:00,92.15,92.22,91.97,92.09,57785.0,88.1562,88.2232,87.984,88.0988,57785.0
2018-09-13 15:40:00,92.06,92.11,91.84,92.07,38770.0,88.0701,88.1179,87.8596,88.0797,38770.0
2018-09-13 15:50:00,92.07,92.43,92.05,92.39,101694.0,88.0797,88.4241,88.0605,88.3858,101694.0
2018-09-14 09:30:00,92.65,92.93,92.29,92.89,106592.0,88.6345,88.9024,88.2901,88.8641,106592.0
2018-09-14 09:40:00,92.84,92.93,92.4,92.4,60538.0,88.8163,88.9024,88.3954,88.3954,60538.0
2018-09-14 09:50:00,92.39,92.63,92.28,92.42,55986.0,88.3858,88.6154,88.2806,88.4145,55986.0
2018-09-14 10:00:00,92.41,92.55,92.05,92.06,67591.0,88.4049,88.5389,88.0605,88.0701,67591.0
2018-09-14 10:10:00,92.15,93.37,92.11,93.3,138508.0,88.1562,89.3233,88.1179,89.2564,138508.0
2018-09-14 10:20:00,93.3,93.5,93.23,93.46,95456.0,89.2564,89.4477,89.1894,89.4094,95456.0
2018-09-14 10:30:00,93.48,93.89,93.48,93.67,157513.0,89.4285,89.8208,89.4285,89.6103,157513.0
2018-09-14 10:40:00,93.66,94.0,93.52,93.82,128599.0,89.6007,89.926,89.4668,89.7538,128599.0
2018-09-14 10:50:00,93.8,93.95,93.66,93.81,32085.0,89.7347,89.8782,89.6007,89.7442,32085.0
2018-09-14 11:00:00,93.8,94.47,93.68,94.19,182711.0,89.7347,90.3756,89.6199,90.1078,182711.0
2018-09-14 11:10:00,94.25,94.32,93.95,94.03,37606.0,90.1652,90.2321,89.8782,89.9547,37606.0
2018-09-14 11:20:00,94.03,94.26,93.9,94.26,47954.0,89.9547,90.1747,89.8303,90.1747,47954.0
2018-09-14 11:30:00,94.3,94.31,94.06,94.11,46044.0,90.213,90.2226,89.9834,90.0312,46044.0
2018-09-14 11:40:00,94.12,94.36,94.03,94.21,45637.0,90.0408,90.2704,89.9547,90.1269,45637.0
2018-09-14 11:50:00,94.21,94.27,93.93,94.02,36579.0,90.1269,90.1843,89.859,89.9451,36579.0
2018-09-14 12:00:00,94.02,94.06,93.08,93.32,105619.0,89.9451,89.9834,89.0459,89.2755,105619.0
2018-09-14 12:10:00,93.3,93.71,93.25,93.34,52888.0,89.2564,89.6486,89.2085,89.2946,52888.0
2018-09-14 12:20:00,93.41,93.41,92.9,93.06,53708.0,89.3616,89.3616,88.8737,89.0268,53708.0
2018-09-14 12:30:00,93.02,93.13,92.81,93.11,65953.0,88.9885,89.0937,88.7876,89.0746,65953.0
2018-09-14 12:40:00,93.06,93.14,92.85,93.13,35304.0,89.0268,89.1033,88.8259,89.0937,35304.0
2018-09-14 12:50:00,93.07,93.13,92.91,92.91,17202.0,89.0363,89.0937,88.8833,88.8833,17202.0
2018-09-14 13:00:00,92.9,92.9,92.51,92.52,28904.0,88.8737,88.8737,88.5006,88.5102,28904.0
2018-09-14 13:10:00,92.51,92.81,92.46,92.81,46496.0,88.5006,88.7876,88.4528,88.7876,46496.0
2018-09-14 13:20:00,92.81,93.06,92.81,92.97,27768.0,88.7876,89.0268,88.7876,88.9407,27768.0
2018-09-14 13:30:00,92.99,93.11,92.98,93.09,22106.0,88.9598,89.0746,88.9502,89.0555,22106.0
2018-09-14 13:40:00,93.09,93.19,93.05,93.16,17679.0,89.0555,89.1511,89.0172,89.1224,17679.0
2018-09-14 13:50:00,93.18,93.46,93.17,93.46,21201.0,89.1416,89.4094,89.132,89.4094,21201.0
2018-09-14 14:00:00,93.47,93.7,93.44,93.62,40038.0,89.419,89.639,89.3903,89.5625,40038.0
2018-09-14 14:10:00,93.64,93.74,93.56,93.65,57518.0,89.5816,89.6773,89.5051,89.5912,57518.0
2018-09-14 14:20:00,93.65,93.7,93.54,93.65,14648.0,89.5912,89.639,89.4859,89.5912,14648.0
2018-09-14 14:30:00,93.65,93.87,93.63,93.84,17636.0,89.5912,89.8016,89.572,89.7729,17636.0
2018-09-14 14:40:00,93.84,93.86,93.74,93.85,19582.0,89.7729,89.7921,89.6773,89.7825,19582.0
2018-09-14 14:50:00,93.87,93.92,93.77,93.9,27486.0,89.8016,89.8495,89.706,89.8303,27486.0
2018-09-14 15:00:00,93.91,94.01,93.85,93.88,15320.0,89.8399,89.9356,89.7825,89.8112,15320.0
2018-09-14 15:10:00,93.83,93.95,93.82,93.92,42259.0,89.7634,89.8782,89.7538,89.8495,42259.0
2018-09-14 15:20:00,93.96,93.96,93.7,93.7,49782.0,89.8877,89.8877,89.639,89.639,49782.0
2018-09-14 15:30:00,93.71,93.84,93.66,93.79,22104.0,89.6486,89.7729,89.6007,89.7251,22104.0
2018-09-14 15:40:00,93.79,93.82,93.67,93.72,31218.0,89.7251,89.7538,89.6103,89.6581,31218.0
2018-09-14 15:50:00,93.73,93.78,93.44,93.65,126520.0,89.6677,89.7155,89.3903,89.5912,126520.0
2018-09-17 09:30:00,93.66,93.84,92.59,92.63,163704.0,89.6007,89.7729,88.5771,88.6154,163704.0
2018-09-17 09:40:00,92.65,92.67,92.12,92.45,185295.0,88.6345,88.6537,88.1275,88.4432,185295.0
2018-09-17 09:50:00,92.42,92.75,92.25,92.38,68074.0,88.4145,88.7302,88.2519,88.3762,68074.0
2018-09-17 10:00:00,92.38,92.39,92.0,92.07,118394.0,88.3762,88.3858,88.0127,88.0797,118394.0
2018-09-17 10:10:00,92.04,92.15,91.7,91.92,104966.0,88.051,88.1562,87.7257,87.9362,104966.0
2018-09-17 10:20:00,91.91,91.95,91.52,91.53,80942.0,87.9266,87.9649,87.5535,87.5631,80942.0
2018-09-17 10:30:00,91.52,91.52,91.12,91.2,104515.0,87.5535,87.5535,87.1708,87.2474,104515.0
2018-09-17 10:40:00,91.19,91.44,90.92,90.99,70390.0,87.2378,87.477,86.9795,87.0465,70390.0
2018-09-17 10:50:00,91.04,91.25,90.68,91.05,85095.0,87.0943,87.2952,86.7499,87.1039,85095.0
2018-09-17 11:00:00,91.01,91.92,91.01,91.91,93202.0,87.0656,87.9362,87.0656,87.9266,93202.0
2018-09-17 11:10:00,91.92,92.27,91.92,92.04,90297.0,87.9362,88.271,87.9362,88.051,90297.0
2018-09-17 11:20:00,92.05,92.09,91.92,91.92,25010.0,88.0605,88.0988,87.9362,87.9362,25010.0
2018-09-17 11:30:00,91.97,92.11,91.89,92.04,35981.0,87.984,88.1179,87.9075,88.051,35981.0
2018-09-17 11:40:00,92.01,92.16,91.84,91.92,9195.0,88.0223,88.1658,87.8596,87.9362,9195.0
2018-09-17 11:50:00,91.97,92.13,91.94,92.02,11083.0,87.984,88.1371,87.9553,88.0318,11083.0
2018-09-17 12:00:00,92.09,92.24,91.99,91.99,48710.0,88.0988,88.2423,88.0031,88.0031,48710.0
2018-09-17 12:10:00,92.01,92.05,91.62,91.68,35880.0,88.0223,88.0605,87.6492,87.7066,35880.0
2018-09-17 12:20:00,91.71,91.83,91.39,91.41,36924.0,87.7353,87.8501,87.4291,87.4483,36924.0
2018-09-17 12:30:00,91.4,91.49,91.07,91.4,46200.0,87.4387,87.5248,87.123,87.4387,46200.0
2018-09-17 12:40:00,91.4,91.6,91.38,91.6,12225.0,87.4387,87.63,87.4196,87.63,12225.0
2018-09-17 12:50:00,91.61,91.72,91.18,91.3,28600.0,87.6396,87.7448,87.2282,87.343,28600.0
2018-09-17 13:00:00,91.27,91.36,91.1,91.22,39368.0,87.3143,87.4004,87.1517,87.2665,39368.0
2018-09-17 13:10:00,91.15,91.18,90.88,90.89,39867.0,87.1995,87.2282,86.9412,86.9508,39867.0
2018-09-17 13:20:00,90.91,91.06,90.8,90.88,31098.0,86.9699,87.1134,86.8647,86.9412,31098.0
2018-09-17 13:30:00,90.85,91.09,90.7,90.91,37274.0,86.9125,87.1421,86.769,86.9699,37274.0
2018-09-17 13:40:00,90.95,91.2,90.85,91.16,35327.0,87.0082,87.2474,86.9125,87.2091,35327.0
2018-09-17 13:50:00,91.13,91.54,91.1,91.31,32576.0,87.1804,87.5726,87.1517,87.3526,32576.0
2018-09-17 14:00:00,91.27,91.39,91.12,91.38,14855.0,87.3143,87.4291,87.1708,87.4196,14855.0
2018-09-17 14:10:00,91.33,91.5,91.26,91.46,15912.0,87.3717,87.5344,87.3048,87.4961,15912.0
2018-09-17 14:20:00,91.48,91.55,91.31,91.32,19969.0,87.5152,87.5822,87.3526,87.3622,19969.0
2018-09-17 14:30:00,91.3,91.48,91.3,91.43,8291.0,87.343,87.5152,87.343,87.4674,8291.0
2018-09-17 14:40:00,91.47,91.47,91.19,91.2,17674.0,87.5057,87.5057,87.2378,87.2474,17674.0
2018-09-17 14:50:00,91.2,91.3,91.02,91.07,13037.0,87.2474,87.343,87.0752,87.123,13037.0
2018-09-17 15:00:00,91.07,91.12,90.86,90.87,35975.0,87.123,87.1708,86.9221,86.9317,35975.0
2018-09-17 15:10:00,90.86,90.88,90.48,90.5,55312.0,86.9221,86.9412,86.5586,86.5777,55312.0
2018-09-17 15:20:00,90.49,90.49,90.31,90.4,65780.0,86.5681,86.5681,86.3959,86.482,65780.0
2018-09-17 15:30:00,90.46,90.6,90.38,90.46,33238.0,86.5394,86.6734,86.4629,86.5394,33238.0
2018-09-17 15:40:00,90.41,90.77,90.36,90.59,66356.0,86.4916,86.836,86.4438,86.6638,66356.0
2018-09-17 15:50:00,90.58,90.69,90.43,90.52,90529.0,86.6542,86.7595,86.5107,86.5968,90529.0
2018-09-18 09:30:00,91.01,91.9,90.99,91.8,201214.0,87.0656,87.917,87.0465,87.8214,201214.0
2018-09-18 09:40:00,91.91,91.95,91.5,91.5,53853.0,87.9266,87.9649,87.5344,87.5344,53853.0
2018-09-18 09:50:00,91.49,91.5,90.97,90.97,69519.0,87.5248,87.5344,87.0273,87.0273,69519.0
2018-09-18 10:00:00,91.01,91.27,90.75,91.18,95481.0,87.0656,87.3143,86.8169,87.2282,95481.0
2018-09-18 10:10:00,91.17,91.61,91.15,91.54,70701.0,87.2187,87.6396,87.1995,87.5726,70701.0
2018-09-18 10:20:00,91.54,91.99,91.34,91.43,76069.0,87.5726,88.0031,87.3813,87.4674,76069.0
2018-09-18 10:30:00,91.45,91.45,90.82,91.17,96007.0,87.4865,87.4865,86.8838,87.2187,96007.0
2018-09-18 10:40:00,91.08,91.73,91.0,91.59,56939.0,87.1326,87.7544,87.056,87.6205,56939.0
2018-09-18 10:50:00,91.59,91.86,91.57,91.76,65683.0,87.6205,87.8788,87.6013,87.7831,65683.0
2018-09-18 11:00:00,91.8,92.05,91.43,91.73,84150.0,87.8214,88.0605,87.4674,87.7544,84150.0
2018-09-18 11:10:00,91.76,91.76,91.49,91.71,29285.0,87.7831,87.7831,87.5248,87.7353,29285.0
2018-09-18 11:20:00,91.75,91.88,91.6,91.77,35687.0,87.7735,87.8979,87.63,87.7927,35687.0
2018-09-18 11:30:00,91.79,91.83,91.58,91.77,40640.0,87.8118,87.8501,87.6109,87.7927,40640.0
2018-09-18 11:40:00,91.8,91.98,91.78,91.89,50250.0,87.8214,87.9936,87.8022,87.9075,50250.0
2018-09-18 11:50:00,91.9,92.26,91.88,92.12,96873.0,87.917,88.2614,87.8979,88.1275,96873.0
2018-09-18 12:00:00,92.13,92.4,92.13,92.24,58733.0,88.1371,88.3954,88.1371,88.2423,58733.0
2018-09-18 12:10:00,92.25,92.31,91.94,91.96,65792.0,88.2519,88.3093,87.9553,87.9744,65792.0
2018-09-18 12:20:00,91.91,91.98,91.65,91.67,41747.0,87.9266,87.9936,87.6779,87.697,41747.0
2018-09-18 12:30:00,91.64,91.86,91.61,91.82,53221.0,87.6683,87.8788,87.6396,87.8405,53221.0
2018-09-18 12:40:00,91.84,91.95,91.72,91.74,20390.0,87.8596,87.9649,87.7448,87.764,20390.0
2018-09-18 12:50:00,91.74,91.78,91.62,91.7,20366.0,87.764,87.8022,87.6492,87.7257,20366.0
2018-09-18 13:00:00,91.74,92.19,91.74,92.14,21633.0,87.764,88.1945,87.764,88.1466,21633.0
2018-09-18 13:10:00,92.1,92.43,92.05,92.42,78919.0,88.1084,88.4241,88.0605,88.4145,78919.0
2018-09-18 13:20:00,92.43,92.44,91.96,91.99,21219.0,88.4241,88.4336,87.9744,88.0031,21219.0
2018-09-18 13:30:00,91.99,92.15,91.95,92.14,13305.0,88.0031,88.1562,87.9649,88.1466,13305.0
2018-09-18 13:40:00,92.15,92.18,91.98,92.15,12172.0,88.1562,88.1849,87.9936,88.1562,12172.0
2018-09-18 13:50:00,92.15,92.25,92.08,92.12,8170.0,88.1562,88.2519,88.0892,88.1275,8170.0
2018-09-18 14:00:00,92.13,92.23,92.12,92.23,10140.0,88.1371,88.2327,88.1275,88.2327,10140.0
2018-09-18 14:10:00,92.25,92.4,92.25,92.39,26243.0,88.2519,88.3954,88.2519,88.3858,26243.0
2018-09-18 14:20:00,92.36,92.43,92.21,92.43,24504.0,88.3571,88.4241,88.2136,88.4241,24504.0
2018-09-18 14:30:00,92.44,92.44,92.2,92.2,18035.0,88.4336,88.4336,88.204,88.204,18035.0
2018-09-18 14:40:00,92.23,92.37,92.17,92.27,17292.0,88.2327,88.3667,88.1753,88.271,17292.0
2018-09-18 14:50:00,92.24,92.33,92.13,92.19,28686.0,88.2423,88.3284,88.1371,88.1945,28686.0
2018-09-18 15:00:00,92.17,92.35,92.13,92.14,18160.0,88.1753,88.3475,88.1371,88.1466,18160.0
2018-09-18 15:10:00,92.14,92.24,92.1,92.13,14137.0,88.1466,88.2423,88.1084,88.1371,14137.0
2018-09-18 15:20:00,92.18,92.43,92.17,92.25,36874.0,88.1849,88.4241,88.1753,88.2519,36874.0
2018-09-18 15:30:00,92.25,92.26,92.15,92.19,14894.0,88.2519,88.2614,88.1562,88.1945,14894.0
2018-09-18 15:40:00,92.16,92.2,91.85,91.88,60436.0,88.1658,88.204,87.8692,87.8979,60436.0
2018-09-18 15:50:00,91.86,91.86,91.69,91.72,59575.0,87.8788,87.8788,87.7161,87.7448,59575.0
2018-09-19 09:30:00,91.78,92.47,91.78,92.09,80453.0,87.8022,88.4623,87.8022,88.0988,80453.0
2018-09-19 09:40:00,92.1,92.38,92.03,92.37,51328.0,88.1084,88.3762,88.0414,88.3667,51328.0
2018-09-19 09:50:00,92.39,92.76,92.24,92.5,86669.0,88.3858,88.7398,88.2423,88.491,86669.0
2018-09-19 10:00:00,92.51,93.0,92.51,92.55,83908.0,88.5006,88.9694,88.5006,88.5389,83908.0
2018-09-19 10:10:00,92.56,92.56,91.81,92.13,102013.0,88.5484,88.5484,87.8309,88.1371,102013.0
2018-09-19 10:20:00,92.13,92.41,91.99,92.14,49468.0,88.1371,88.4049,88.0031,88.1466,49468.0
2018-09-19 10:30:00,92.29,92.47,92.19,92.22,39638.0,88.2901,88.4623,88.1945,88.2232,39638.0
2018-09-19 10:40:00,92.22,92.44,91.96,92.43,29603.0,88.2232,88.4336,87.9744,88.4241,29603.0
2018-09-19 10:50:00,92.46,92.47,92.05,92.12,18088.0,88.4528,88.4623,88.0605,88.1275,18088.0
2018-09-19 11:00:00,92.19,92.6,92.05,92.6,30400.0,88.1945,88.5867,88.0605,88.5867,30400.0
2018-09-19 11:10:00,92.65,92.75,92.12,92.14,40691.0,88.6345,88.7302,88.1275,88.1466,40691.0
2018-09-19 11:20:00,92.18,92.22,91.52,91.85,117268.0,88.1849,88.2232,87.5535,87.8692,117268.0
2018-09-19 11:30:00,91.85,91.85,91.51,91.79,78425.0,87.8692,87.8692,87.5439,87.8118,78425.0
2018-09-19 11:40:00,91.71,91.75,91.31,91.31,62194.0,87.7353,87.7735,87.3526,87.3526,62194.0
2018-09-19 11:50:00,91.31,91.63,91.23,91.63,42572.0,87.3526,87.6587,87.2761,87.6587,42572.0
2018-09-19 12:00:00,91.62,91.63,90.98,91.18,55981.0,87.6492,87.6587,87.0369,87.2282,55981.0
2018-09-19 12:10:00,91.16,91.16,90.58,90.87,69349.0,87.2091,87.2091,86.6542,86.9317,69349.0
2018-09-19 12:20:00,90.82,90.96,90.53,90.54,40709.0,86.8838,87.0178,86.6064,86.616,40709.0
2018-09-19 12:30:00,90.54,90.79,89.92,89.92,123147.0,86.616,86.8551,86.0228,86.0228,123147.0
2018-09-19 12:40:00,89.94,90.26,89.81,90.26,77207.0,86.042,86.3481,85.9176,86.3481,77207.0
2018-09-19 12:50:00,90.2,90.6,90.18,90.6,50114.0,86.2907,86.6734,86.2716,86.6734,50114.0
2018-09-19 13:00:00,90.63,90.64,90.25,90.42,42252.0,86.7021,86.7116,86.3385,86.5012,42252.0
2018-09-19 13:10:00,90.4,90.51,90.23,90.24,28879.0,86.482,86.5873,86.3194,86.329,28879.0
2018-09-19 13:20:00,90.23,90.34,89.99,90.01,23445.0,86.3194,86.4246,86.0898,86.1089,23445.0
2018-09-19 13:30:00,89.97,90.19,89.89,90.18,42429.0,86.0707,86.2811,85.9941,86.2716,42429.0
2018-09-19 13:40:00,90.18,90.32,90.04,90.09,17712.0,86.2716,86.4055,86.1376,86.1855,17712.0
2018-09-19 13:50:00,90.07,90.34,90.07,90.31,27208.0,86.1663,86.4246,86.1663,86.3959,27208.0
2018-09-19 14:00:00,90.27,90.35,90.19,90.32,11388.0,86.3577,86.4342,86.2811,86.4055,11388.0
2018-09-19 14:10:00,90.37,90.54,90.31,90.4,16674.0,86.4533,86.616,86.3959,86.482,16674.0
2018-09-19 14:20:00,90.41,90.42,90.22,90.22,26526.0,86.4916,86.5012,86.3098,86.3098,26526.0
2018-09-19 14:30:00,90.21,90.35,90.07,90.26,13364.0,86.3003,86.4342,86.1663,86.3481,13364.0
2018-09-19 14:40:00,90.3,90.46,90.21,90.41,8507.0,86.3864,86.5394,86.3003,86.4916,8507.0
2018-09-19 14:50:00,90.35,90.36,90.15,90.18,9770.0,86.4342,86.4438,86.2429,86.2716,9770.0
2018-09-19 15:00:00,90.19,90.29,90.12,90.29,17313.0,86.2811,86.3768,86.2142,86.3768,17313.0
2018-09-19 15:10:00,90.15,90.17,90.01,90.16,19344.0,86.2429,86.262,86.1089,86.2524,19344.0
2018-09-19 15:20:00,90.17,90.41,90.14,90.2,48124.0,86.262,86.4916,86.2333,86.2907,48124.0
2018-09-19 15:30:00,90.2,90.35,90.17,90.33,11346.0,86.2907,86.4342,86.262,86.4151,11346.0
2018-09-19 15:40:00,90.34,90.43,90.23,90.43,46543.0,86.4246,86.5107,86.3194,86.5107,46543.0
2018-09-19 15:50:00,90.44,90.7,90.37,90.7,124401.0,86.5203,86.769,86.4533,86.769,124401.0
2018-09-20 09:30:00,91.87,91.89,91.0,91.3,174551.0,87.8883,87.9075,87.056,87.343,174551.0
2018-09-20 09:40:00,91.28,91.73,91.18,91.73,84727.0,87.3239,87.7544,87.2282,87.7544,84727.0
2018-09-20 09:50:00,91.76,91.8,91.43,91.76,79258.0,87.7831,87.8214,87.4674,87.7831,79258.0
2018-09-20 10:00:00,91.78,92.24,91.62,91.62,182725.0,87.8022,88.2423,87.6492,87.6492,182725.0
2018-09-20 10:10:00,91.64,91.99,91.42,91.99,61361.0,87.6683,88.0031,87.4578,88.0031,61361.0
2018-09-20 10:20:00,91.95,92.08,91.2,91.28,82229.0,87.9649,88.0892,87.2474,87.3239,82229.0
2018-09-20 10:30:00,91.32,91.82,91.27,91.67,51680.0,87.3622,87.8405,87.3143,87.697,51680.0
2018-09-20 10:40:00,91.78,92.31,91.68,91.92,120404.0,87.8022,88.3093,87.7066,87.9362,120404.0
2018-09-20 10:50:00,91.92,92.07,91.6,91.95,40385.0,87.9362,88.0797,87.63,87.9649,40385.0
2018-09-20 11:00:00,92.0,92.41,91.99,92.12,38856.0,88.0127,88.4049,88.0031,88.1275,38856.0
2018-09-20 11:10:00,92.09,92.11,91.78,91.85,25098.0,88.0988,88.1179,87.8022,87.8692,25098.0
2018-09-20 11:20:00,91.83,91.89,91.63,91.72,19386.0,87.8501,87.9075,87.6587,87.7448,19386.0
2018-09-20 11:30:00,91.8,92.12,91.71,92.06,32430.0,87.8214,88.1275,87.7353,88.0701,32430.0
2018-09-20 11:40:00,92.07,92.35,92.0,92.08,50138.0,88.0797,88.3475,88.0127,88.0892,50138.0
2018-09-20 11:50:00,92.07,92.37,91.99,92.25,24073.0,88.0797,88.3667,88.0031,88.2519,24073.0
2018-09-20 12:00:00,92.32,92.44,92.13,92.39,63036.0,88.3188,88.4336,88.1371,88.3858,63036.0
2018-09-20 12:10:00,92.38,92.45,92.23,92.32,19641.0,88.3762,88.4432,88.2327,88.3188,19641.0
2018-09-20 12:20:00,92.32,92.85,92.32,92.64,85905.0,88.3188,88.8259,88.3188,88.625,85905.0
2018-09-20 12:30:00,92.66,92.74,92.46,92.69,26828.0,88.6441,88.7206,88.4528,88.6728,26828.0
2018-09-20 12:40:00,92.71,92.79,92.61,92.76,19924.0,88.6919,88.7685,88.5963,88.7398,19924.0
2018-09-20 12:50:00,92.76,92.82,92.67,92.8,18061.0,88.7398,88.7972,88.6537,88.778,18061.0
2018-09-20 13:00:00,92.82,93.04,92.82,92.9,67893.0,88.7972,89.0076,88.7972,88.8737,67893.0
2018-09-20 13:10:00,92.88,92.95,92.7,92.77,20152.0,88.8546,88.9215,88.6824,88.7493,20152.0
2018-09-20 13:20:00,92.7,92.85,92.58,92.59,15051.0,88.6824,88.8259,88.5676,88.5771,15051.0
2018-09-20 13:30:00,92.6,92.69,92.54,92.54,8573.0,88.5867,88.6728,88.5293,88.5293,8573.0
2018-09-20 13:40:00,92.65,92.94,92.54,92.93,8861.0,88.6345,88.912,88.5293,88.9024,8861.0
2018-09-20 13:50:00,92.9,92.92,92.68,92.81,15075.0,88.8737,88.8928,88.6632,88.7876,15075.0
2018-09-20 14:00:00,92.79,93.0,92.75,92.99,23844.0,88.7685,88.9694,88.7302,88.9598,23844.0
2018-09-20 14:10:00,93.01,93.26,93.0,93.26,69680.0,88.9789,89.2181,88.9694,89.2181,69680.0
2018-09-20 14:20:00,93.25,93.3,93.12,93.18,36380.0,89.2085,89.2564,89.0842,89.1416,36380.0
2018-09-20 14:30:00,93.21,93.25,93.1,93.12,23859.0,89.1703,89.2085,89.065,89.0842,23859.0
2018-09-20 14:40:00,93.12,93.14,92.9,93.11,68884.0,89.0842,89.1033,88.8737,89.0746,68884.0
2018-09-20 14:50:00,93.16,93.19,92.96,93.02,22175.0,89.1224,89.1511,88.9311,88.9885,22175.0
2018-09-20 15:00:00,93.06,93.18,92.9,92.97,25356.0,89.0268,89.1416,88.8737,88.9407,25356.0
2018-09-20 15:10:00,93.01,93.29,93.0,93.25,31725.0,88.9789,89.2468,88.9694,89.2085,31725.0
2018-09-20 15:20:00,93.18,93.22,93.02,93.07,16979.0,89.1416,89.1798,88.9885,89.0363,16979.0
2018-09-20 15:30:00,93.1,93.1,92.99,93.04,16321.0,89.065,89.065,88.9598,89.0076,16321.0
2018-09-20 15:40:00,93.05,93.12,92.91,93.12,33897.0,89.0172,89.0842,88.8833,89.0842,33897.0
2018-09-20 15:50:00,93.09,93.24,93.04,93.2,81663.0,89.0555,89.199,89.0076,89.1607,81663.0
2018-09-21 09:30:00,94.0,94.08,93.32,94.08,193771.0,89.926,90.0025,89.2755,90.0025,193771.0
2018-09-21 09:40:00,94.04,94.12,93.74,94.0,104728.0,89.9643,90.0408,89.6773,89.926,104728.0
2018-09-21 09:50:00,94.1,94.1,93.53,93.53,41492.0,90.0217,90.0217,89.4764,89.4764,41492.0
2018-09-21 10:00:00,93.58,94.0,93.58,93.99,50883.0,89.5242,89.926,89.5242,89.9164,50883.0
2018-09-21 10:10:00,93.97,93.97,93.35,93.48,51895.0,89.8973,89.8973,89.3042,89.4285,51895.0
2018-09-21 10:20:00,93.53,93.53,92.8,92.9,136675.0,89.4764,89.4764,88.778,88.8737,136675.0
2018-09-21 10:30:00,92.86,93.06,92.76,92.76,75748.0,88.8354,89.0268,88.7398,88.7398,75748.0
2018-09-21 10:40:00,92.86,92.96,92.18,92.42,163995.0,88.8354,88.9311,88.1849,88.4145,163995.0
2018-09-21 10:50:00,92.4,92.56,91.97,92.21,64533.0,88.3954,88.5484,87.984,88.2136,64533.0
2018-09-21 11:00:00,92.07,92.19,91.78,92.16,114721.0,88.0797,88.1945,87.8022,88.1658,114721.0
2018-09-21 11:10:00,92.17,92.28,91.97,92.1,62112.0,88.1753,88.2806,87.984,88.1084,62112.0
2018-09-21 11:20:00,92.08,92.45,92.05,92.37,41565.0,88.0892,88.4432,88.0605,88.3667,41565.0
2018-09-21 11:30:00,92.43,92.56,92.34,92.45,24484.0,88.4241,88.5484,88.338,88.4432,24484.0
2018-09-21 11:40:00,92.51,92.64,92.3,92.53,28428.0,88.5006,88.625,88.2997,88.5197,28428.0
2018-09-21 11:50:00,92.48,92.5,92.18,92.37,33349.0,88.4719,88.491,88.1849,88.3667,33349.0
2018-09-21 12:00:00,92.4,92.63,92.4,92.6,27028.0,88.3954,88.6154,88.3954,88.5867,27028.0
2018-09-21 12:10:00,92.64,92.68,92.2,92.23,36810.0,88.625,88.6632,88.204,88.2327,36810.0
2018-09-21 12:20:00,92.24,92.54,92.21,92.34,26216.0,88.2423,88.5293,88.2136,88.338,26216.0
2018-09-21 12:30:00,92.3,92.45,92.15,92.43,24861.0,88.2997,88.4432,88.1562,88.4241,24861.0
2018-09-21 12:40:00,92.43,92.59,92.31,92.58,35366.0,88.4241,88.5771,88.3093,88.5676,35366.0
2018-09-21 12:50:00,92.58,92.73,92.56,92.62,30453.0,88.5676,88.7111,88.5484,88.6058,30453.0
2018-09-21 13:00:00,92.56,92.69,92.41,92.43,26840.0,88.5484,88.6728,88.4049,88.4241,26840.0
2018-09-21 13:10:00,92.41,92.7,92.41,92.69,12850.0,88.4049,88.6824,88.4049,88.6728,12850.0
2018-09-21 13:20:00,92.65,92.77,92.62,92.7,34021.0,88.6345,88.7493,88.6058,88.6824,34021.0
2018-09-21 13:30:00,92.74,92.78,92.58,92.68,32056.0,88.7206,88.7589,88.5676,88.6632,32056.0
2018-09-21 13:40:00,92.69,92.78,92.64,92.66,4756.0,88.6728,88.7589,88.625,88.6441,4756.0
2018-09-21 13:50:00,92.6,92.78,92.47,92.7,22599.0,88.5867,88.7589,88.4623,88.6824,22599.0
2018-09-21 14:00:00,92.68,92.72,92.6,92.68,5010.0,88.6632,88.7015,88.5867,88.6632,5010.0
2018-09-21 14:10:00,92.72,92.79,92.49,92.6,29091.0,88.7015,88.7685,88.4815,88.5867,29091.0
2018-09-21 14:20:00,92.55,92.69,92.55,92.63,13255.0,88.5389,88.6728,88.5389,88.6154,13255.0
2018-09-21 14:30:00,92.58,92.66,92.53,92.63,13096.0,88.5676,88.6441,88.5197,88.6154,13096.0
2018-09-21 14:40:00,92.62,92.64,92.46,92.47,14356.0,88.6058,88.625,88.4528,88.4623,14356.0
2018-09-21 14:50:00,92.48,92.61,92.25,92.3,25306.0,88.4719,88.5963,88.2519,88.2997,25306.0
2018-09-21 15:00:00,92.32,92.48,92.32,92.38,5638.0,88.3188,88.4719,88.3188,88.3762,5638.0
2018-09-21 15:10:00,92.35,92.49,92.15,92.22,6176.0,88.3475,88.4815,88.1562,88.2232,6176.0
2018-09-21 15:20:00,92.22,92.31,92.14,92.16,10114.0,88.2232,88.3093,88.1466,88.1658,10114.0
2018-09-21 15:30:00,92.14,92.21,92.04,92.05,12019.0,88.1466,88.2136,88.051,88.0605,12019.0
2018-09-21 15:40:00,92.05,92.08,91.58,91.58,60885.0,88.0605,88.0892,87.6109,87.6109,60885.0
2018-09-21 15:50:00,91.59,91.88,91.59,91.75,81733.0,87.6205,87.8979,87.6205,87.7735,81733.0
2018-09-24 09:30:00,91.69,91.69,91.03,91.49,83350.0,87.7161,87.7161,87.0847,87.5248,83350.0
2018-09-24 09:40:00,91.43,91.91,91.36,91.49,62889.0,87.4674,87.9266,87.4004,87.5248,62889.0
2018-09-24 09:50:00,91.45,92.0,91.43,91.62,66253.0,87.4865,88.0127,87.4674,87.6492,66253.0
2018-09-24 10:00:00,91.67,91.86,91.49,91.68,29748.0,87.697,87.8788,87.5248,87.7066,29748.0
2018-09-24 10:10:00,91.65,91.8,91.03,91.12,63243.0,87.6779,87.8214,87.0847,87.1708,63243.0
2018-09-24 10:20:00,91.08,91.22,90.84,90.96,104500.0,87.1326,87.2665,86.903,87.0178,104500.0
2018-09-24 10:30:00,90.96,91.12,90.38,90.4,102904.0,87.0178,87.1708,86.4629,86.482,102904.0
2018-09-24 10:40:00,90.4,90.66,90.07,90.13,108914.0,86.482,86.7308,86.1663,86.2237,108914.0
2018-09-24 10:50:00,90.16,90.25,89.71,90.03,142546.0,86.2524,86.3385,85.8219,86.1281,142546.0
2018-09-24 11:00:00,90.09,90.18,89.8,89.8,37046.0,86.1855,86.2716,85.908,85.908,37046.0
2018-09-24 11:10:00,89.8,90.17,89.22,90.1,116567.0,85.908,86.262,85.3532,86.195,116567.0
2018-09-24 11:20:00,90.17,90.49,89.92,89.98,53525.0,86.262,86.5681,86.0228,86.0802,53525.0
2018-09-24 11:30:00,90.0,90.13,89.45,89.7,74333.0,86.0994,86.2237,85.5732,85.8124,74333.0
2018-09-24 11:40:00,89.75,89.8,89.56,89.69,39637.0,85.8602,85.908,85.6784,85.8028,39637.0
2018-09-24 11:50:00,89.67,89.76,89.56,89.67,19172.0,85.7837,85.8698,85.6784,85.7837,19172.0
2018-09-24 12:00:00,89.76,89.99,89.72,89.77,44719.0,85.8698,86.0898,85.8315,85.8793,44719.0
2018-09-24 12:10:00,89.76,89.86,89.66,89.74,10573.0,85.8698,85.9654,85.7741,85.8506,10573.0
2018-09-24 12:20:00,89.72,89.76,89.53,89.53,10638.0,85.8315,85.8698,85.6497,85.6497,10638.0
2018-09-24 12:30:00,89.57,89.67,89.53,89.54,14683.0,85.688,85.7837,85.6497,85.6593,14683.0
2018-09-24 12:40:00,89.52,89.96,89.47,89.95,38897.0,85.6402,86.0611,85.5923,86.0515,38897.0
2018-09-24 12:50:00,90.0,90.11,89.59,89.68,18000.0,86.0994,86.2046,85.7071,85.7932,18000.0
2018-09-24 13:00:00,89.68,89.76,89.55,89.74,18258.0,85.7932,85.8698,85.6689,85.8506,18258.0
2018-09-24 13:10:00,89.77,89.91,89.73,89.85,34479.0,85.8793,86.0133,85.8411,85.9559,34479.0
2018-09-24 13:20:00,89.89,90.19,89.88,90.02,33033.0,85.9941,86.2811,85.9846,86.1185,33033.0
2018-09-24 13:30:00,89.97,90.35,89.96,90.35,35105.0,86.0707,86.4342,86.0611,86.4342,35105.0
2018-09-24 13:40:00,90.32,90.66,90.26,90.47,44834.0,86.4055,86.7308,86.3481,86.549,44834.0
2018-09-24 13:50:00,90.5,90.54,90.37,90.45,21009.0,86.5777,86.616,86.4533,86.5299,21009.0
2018-09-24 14:00:00,90.42,90.61,90.42,90.59,12989.0,86.5012,86.6829,86.5012,86.6638,12989.0
2018-09-24 14:10:00,90.61,90.66,90.52,90.66,16744.0,86.6829,86.7308,86.5968,86.7308,16744.0
2018-09-24 14:20:00,90.65,90.68,90.53,90.6,14665.0,86.7212,86.7499,86.6064,86.6734,14665.0
2018-09-24 14:30:00,90.51,90.78,90.5,90.74,22376.0,86.5873,86.8456,86.5777,86.8073,22376.0
2018-09-24 14:40:00,90.75,90.81,90.67,90.74,16111.0,86.8169,86.8743,86.7403,86.8073,16111.0
2018-09-24 14:50:00,90.72,90.86,90.65,90.77,23554.0,86.7882,86.9221,86.7212,86.836,23554.0
2018-09-24 15:00:00,90.69,90.87,90.65,90.79,19837.0,86.7595,86.9317,86.7212,86.8551,19837.0
2018-09-24 15:10:00,90.78,90.87,90.71,90.85,10249.0,86.8456,86.9317,86.7786,86.9125,10249.0
2018-09-24 15:20:00,90.82,90.95,90.63,90.64,35859.0,86.8838,87.0082,86.7021,86.7116,35859.0
2018-09-24 15:30:00,90.65,90.77,90.61,90.68,16076.0,86.7212,86.836,86.6829,86.7499,16076.0
2018-09-24 15:40:00,90.67,90.79,90.63,90.7,21588.0,86.7403,86.8551,86.7021,86.769,21588.0
2018-09-24 15:50:00,90.69,90.83,90.54,90.77,98073.0,86.7595,86.8934,86.616,86.836,98073.0
2018-09-25 09:30:00,91.22,91.57,91.05,91.45,70442.0,87.2803,87.6152,87.1176,87.5004,70442.0
2018-09-25 09:40:00,91.41,91.53,91.21,91.27,49575.0,87.4621,87.5769,87.2707,87.3281,49575.0
2018-09-25 09:50:00,91.25,91.58,91.1,91.1,53500.0,87.309,87.6247,87.1655,87.1655,53500.0
2018-09-25 10:00:00,91.11,91.45,90.92,91.21,32762.0,87.175,87.5004,86.9933,87.2707,32762.0
2018-09-25 10:10:00,91.2,91.37,91.15,91.3,15757.0,87.2612,87.4238,87.2133,87.3568,15757.0
2018-09-25 10:20:00,91.33,91.48,91.23,91.39,25944.0,87.3855,87.5291,87.2899,87.443,25944.0
2018-09-25 10:30:00,91.44,91.52,91.15,91.33,19401.0,87.4908,87.5673,87.2133,87.3855,19401.0
2018-09-25 10:40:00,91.33,91.8,91.33,91.6,95117.0,87.3855,87.8352,87.3855,87.6439,95117.0
2018-09-25 10:50:00,91.61,91.73,91.2,91.23,24302.0,87.6535,87.7683,87.2612,87.2899,24302.0
2018-09-25 11:00:00,91.15,91.7,91.02,91.66,35332.0,87.2133,87.7396,87.0889,87.7013,35332.0
2018-09-25 11:10:00,91.71,91.75,91.45,91.45,26870.0,87.7491,87.7874,87.5004,87.5004,26870.0
2018-09-25 11:20:00,91.46,91.78,91.41,91.72,26407.0,87.5099,87.8161,87.4621,87.7587,26407.0
2018-09-25 11:30:00,91.76,91.76,91.45,91.67,32372.0,87.797,87.797,87.5004,87.7109,32372.0
2018-09-25 11:40:00,91.65,91.77,91.61,91.75,12047.0,87.6917,87.8065,87.6535,87.7874,12047.0
2018-09-25 11:50:00,91.72,91.93,91.66,91.68,31759.0,87.7587,87.9596,87.7013,87.7204,31759.0
2018-09-25 12:00:00,91.69,91.74,91.63,91.67,5612.0,87.73,87.7778,87.6726,87.7109,5612.0
2018-09-25 12:10:00,91.71,91.71,91.58,91.61,8453.0,87.7491,87.7491,87.6247,87.6535,8453.0
2018-09-25 12:20:00,91.67,91.87,91.67,91.86,8581.0,87.7109,87.9022,87.7109,87.8927,8581.0
2018-09-25 12:30:00,91.86,91.88,91.75,91.82,38349.0,87.8927,87.9118,87.7874,87.8544,38349.0
2018-09-25 12:40:00,91.87,91.87,91.73,91.84,7281.0,87.9022,87.9022,87.7683,87.8735,7281.0
2018-09-25 12:50:00,91.84,91.88,91.69,91.78,22130.0,87.8735,87.9118,87.73,87.8161,22130.0
2018-09-25 13:00:00,91.73,91.76,91.57,91.68,7052.0,87.7683,87.797,87.6152,87.7204,7052.0
2018-09-25 13:10:00,91.61,91.74,91.56,91.72,11783.0,87.6535,87.7778,87.6056,87.7587,11783.0
2018-09-25 13:20:00,91.69,91.87,91.67,91.84,14328.0,87.73,87.9022,87.7109,87.8735,14328.0
2018-09-25 13:30:00,91.83,91.9,91.81,91.85,9040.0,87.864,87.9309,87.8448,87.8831,9040.0
2018-09-25 13:40:00,91.84,91.85,91.48,91.6,18806.0,87.8735,87.8831,87.5291,87.6439,18806.0
2018-09-25 13:50:00,91.64,91.7,91.58,91.68,2300.0,87.6822,87.7396,87.6247,87.7204,2300.0
2018-09-25 14:00:00,91.72,91.83,91.65,91.68,9619.0,87.7587,87.864,87.6917,87.7204,9619.0
2018-09-25 14:10:00,91.73,91.83,91.72,91.82,11710.0,87.7683,87.864,87.7587,87.8544,11710.0
2018-09-25 14:20:00,91.81,91.95,91.78,91.95,28087.0,87.8448,87.9788,87.8161,87.9788,28087.0
2018-09-25 14:30:00,91.93,91.95,91.76,91.84,10154.0,87.9596,87.9788,87.797,87.8735,10154.0
2018-09-25 14:40:00,91.79,91.8,91.56,91.58,12660.0,87.8257,87.8352,87.6056,87.6247,12660.0
2018-09-25 14:50:00,91.55,91.66,91.34,91.66,25987.0,87.596,87.7013,87.3951,87.7013,25987.0
2018-09-25 15:00:00,91.67,91.75,91.56,91.65,8193.0,87.7109,87.7874,87.6056,87.6917,8193.0
2018-09-25 15:10:00,91.68,91.71,91.6,91.61,3349.0,87.7204,87.7491,87.6439,87.6535,3349.0
2018-09-25 15:20:00,91.67,91.79,91.65,91.79,5951.0,87.7109,87.8257,87.6917,87.8257,5951.0
2018-09-25 15:30:00,91.76,91.86,91.67,91.69,51582.0,87.797,87.8927,87.7109,87.73,51582.0
2018-09-25 15:40:00,91.66,91.71,91.45,91.45,16834.0,87.7013,87.7491,87.5004,87.5004,16834.0
2018-09-25 15:50:00,91.44,91.46,91.2,91.21,34250.0,87.4908,87.5099,87.2612,87.2707,34250.0
2018-09-26 09:30:00,91.78,91.86,90.89,90.91,88085.0,87.8161,87.8927,86.9645,86.9837,88085.0
2018-09-26 09:40:00,90.93,91.3,90.77,91.21,62281.0,87.0028,87.3568,86.8497,87.2707,62281.0
2018-09-26 09:50:00,91.16,91.24,90.63,90.7,39723.0,87.2229,87.2994,86.7158,86.7828,39723.0
2018-09-26 10:00:00,90.65,90.75,90.46,90.47,52512.0,86.7349,86.8306,86.5531,86.5627,52512.0
2018-09-26 10:10:00,90.43,90.61,90.21,90.6,51866.0,86.5244,86.6966,86.3139,86.6871,51866.0
2018-09-26 10:20:00,90.56,90.91,90.53,90.84,35099.0,86.6488,86.9837,86.6201,86.9167,35099.0
2018-09-26 10:30:00,90.71,90.82,90.6,90.82,21592.0,86.7923,86.8976,86.6871,86.8976,21592.0
2018-09-26 10:40:00,90.75,90.75,90.55,90.59,57380.0,86.8306,86.8306,86.6392,86.6775,57380.0
2018-09-26 10:50:00,90.59,90.73,90.49,90.51,27438.0,86.6775,86.8115,86.5818,86.601,27438.0
2018-09-26 11:00:00,90.48,90.5,90.34,90.48,23690.0,86.5723,86.5914,86.4383,86.5723,23690.0
2018-09-26 11:10:00,90.5,90.68,90.44,90.53,49993.0,86.5914,86.7636,86.534,86.6201,49993.0
2018-09-26 11:20:00,90.61,90.73,90.42,90.72,36989.0,86.6966,86.8115,86.5148,86.8019,36989.0
2018-09-26 11:30:00,90.77,90.78,90.36,90.4,24677.0,86.8497,86.8593,86.4574,86.4957,24677.0
2018-09-26 11:40:00,90.48,90.52,90.35,90.42,24513.0,86.5723,86.6105,86.4479,86.5148,24513.0
2018-09-26 11:50:00,90.44,90.47,90.31,90.39,21547.0,86.534,86.5627,86.4096,86.4861,21547.0
2018-09-26 12:00:00,90.35,90.36,90.07,90.11,50716.0,86.4479,86.4574,86.18,86.2182,50716.0
2018-09-26 12:10:00,90.14,90.33,90.1,90.33,13454.0,86.2469,86.4287,86.2087,86.4287,13454.0
2018-09-26 12:20:00,90.29,90.62,90.22,90.56,18772.0,86.3905,86.7062,86.3235,86.6488,18772.0
2018-09-26 12:30:00,90.6,90.91,90.59,90.85,24665.0,86.6871,86.9837,86.6775,86.9263,24665.0
2018-09-26 12:40:00,90.76,90.95,90.76,90.93,28610.0,86.8402,87.022,86.8402,87.0028,28610.0
2018-09-26 12:50:00,90.98,91.25,90.97,91.22,43556.0,87.0507,87.309,87.0411,87.2803,43556.0
2018-09-26 13:00:00,91.23,91.33,91.04,91.05,19178.0,87.2899,87.3855,87.1081,87.1176,19178.0
2018-09-26 13:10:00,91.08,91.22,91.02,91.09,10794.0,87.1463,87.2803,87.0889,87.1559,10794.0
2018-09-26 13:20:00,91.11,91.28,91.11,91.18,13020.0,87.175,87.3377,87.175,87.242,13020.0
2018-09-26 13:30:00,91.08,91.19,90.89,90.9,8900.0,87.1463,87.2516,86.9645,86.9741,8900.0
2018-09-26 13:40:00,90.86,90.96,90.82,90.83,14182.0,86.9358,87.0315,86.8976,86.9071,14182.0
2018-09-26 13:50:00,90.8,90.82,90.71,90.8,7626.0,86.8784,86.8976,86.7923,86.8784,7626.0
2018-09-26 14:00:00,90.87,91.15,90.74,90.75,33778.0,86.9454,87.2133,86.821,86.8306,33778.0
2018-09-26 14:10:00,90.85,91.52,90.72,91.4,95090.0,86.9263,87.5673,86.8019,87.4525,95090.0
2018-09-26 14:20:00,91.41,91.41,91.0,91.03,29231.0,87.4621,87.4621,87.0698,87.0985,29231.0
2018-09-26 14:30:00,91.02,91.07,90.67,90.76,86845.0,87.0889,87.1368,86.754,86.8402,86845.0
2018-09-26 14:40:00,90.76,90.76,90.35,90.44,83603.0,86.8402,86.8402,86.4479,86.534,83603.0
2018-09-26 14:50:00,90.44,90.58,90.27,90.56,24184.0,86.534,86.6679,86.3713,86.6488,24184.0
2018-09-26 15:00:00,90.57,90.57,90.0,90.33,111976.0,86.6584,86.6584,86.113,86.4287,111976.0
2018-09-26 15:10:00,90.33,90.43,90.15,90.39,39882.0,86.4287,86.5244,86.2565,86.4861,39882.0
2018-09-26 15:20:00,90.43,90.68,90.32,90.35,38237.0,86.5244,86.7636,86.4192,86.4479,38237.0
2018-09-26 15:30:00,90.27,90.27,89.71,89.74,93570.0,86.3713,86.3713,85.8355,85.8642,93570.0
2018-09-26 15:40:00,89.7,89.7,88.53,88.58,202003.0,85.8259,85.8259,84.7065,84.7543,202003.0
2018-09-26 15:50:00,88.56,88.74,88.3,88.62,195762.0,84.7352,84.9074,84.4864,84.7926,195762.0
2018-09-27 09:30:00,89.25,89.31,88.26,88.82,181921.0,85.3954,85.4528,84.4481,84.9839,181921.0
2018-09-27 09:40:00,88.86,89.38,88.84,89.35,95976.0,85.0222,85.5198,85.0031,85.4911,95976.0
2018-09-27 09:50:00,89.33,89.5,88.99,89.05,89479.0,85.4719,85.6346,85.1466,85.204,89479.0
2018-09-27 10:00:00,89.05,89.37,88.94,89.08,53385.0,85.204,85.5102,85.0988,85.2327,53385.0
2018-09-27 10:10:00,89.1,89.13,88.65,89.02,59992.0,85.2519,85.2806,84.8213,85.1753,59992.0
2018-09-27 10:20:00,88.99,89.0,88.57,88.57,61564.0,85.1466,85.1562,84.7447,84.7447,61564.0
2018-09-27 10:30:00,88.64,88.85,88.64,88.84,64102.0,84.8117,85.0127,84.8117,85.0031,64102.0
2018-09-27 10:40:00,88.86,89.38,88.84,89.14,76599.0,85.0222,85.5198,85.0031,85.2901,76599.0
2018-09-27 10:50:00,89.1,89.17,88.8,88.91,54623.0,85.2519,85.3188,84.9648,85.0701,54623.0
2018-09-27 11:00:00,89.03,89.19,88.93,88.94,21141.0,85.1849,85.338,85.0892,85.0988,21141.0
2018-09-27 11:10:00,88.94,88.95,88.61,88.82,39722.0,85.0988,85.1083,84.783,84.9839,39722.0
2018-09-27 11:20:00,88.82,89.14,88.81,89.06,38498.0,84.9839,85.2901,84.9744,85.2136,38498.0
2018-09-27 11:30:00,89.06,89.22,88.83,89.16,38116.0,85.2136,85.3667,84.9935,85.3093,38116.0
2018-09-27 11:40:00,89.17,89.57,89.15,89.5,89297.0,85.3188,85.7016,85.2997,85.6346,89297.0
2018-09-27 11:50:00,89.51,89.67,89.28,89.56,52302.0,85.6441,85.7972,85.4241,85.692,52302.0
2018-09-27 12:00:00,89.6,89.6,89.22,89.28,46631.0,85.7303,85.7303,85.3667,85.4241,46631.0
2018-09-27 12:10:00,89.21,89.61,89.17,89.59,32750.0,85.3571,85.7398,85.3188,85.7207,32750.0
2018-09-27 12:20:00,89.62,89.71,89.49,89.67,48899.0,85.7494,85.8355,85.625,85.7972,48899.0
2018-09-27 12:30:00,89.71,89.73,89.42,89.54,72574.0,85.8355,85.8546,85.558,85.6729,72574.0
2018-09-27 12:40:00,89.48,89.55,89.43,89.53,25342.0,85.6154,85.6824,85.5676,85.6633,25342.0
2018-09-27 12:50:00,89.56,89.65,89.31,89.31,32071.0,85.692,85.7781,85.4528,85.4528,32071.0
2018-09-27 13:00:00,89.3,89.44,89.19,89.42,27346.0,85.4432,85.5772,85.338,85.558,27346.0
2018-09-27 13:10:00,89.42,89.47,89.3,89.34,28440.0,85.558,85.6059,85.4432,85.4815,28440.0
2018-09-27 13:20:00,89.33,89.33,89.19,89.29,7400.0,85.4719,85.4719,85.338,85.4337,7400.0
2018-09-27 13:30:00,89.28,89.28,89.05,89.06,24347.0,85.4241,85.4241,85.204,85.2136,24347.0
2018-09-27 13:40:00,89.05,89.18,88.95,89.15,26497.0,85.204,85.3284,85.1083,85.2997,26497.0
2018-09-27 13:50:00,89.21,89.27,89.11,89.15,3706.0,85.3571,85.4145,85.2614,85.2997,3706.0
2018-09-27 14:00:00,89.12,89.15,88.85,89.07,24186.0,85.271,85.2997,85.0127,85.2232,24186.0
2018-09-27 14:10:00,89.1,89.1,88.98,89.05,14210.0,85.2519,85.2519,85.137,85.204,14210.0
2018-09-27 14:20:00,89.1,89.15,88.93,89.06,27195.0,85.2519,85.2997,85.0892,85.2136,27195.0
2018-09-27 14:30:00,89.07,89.07,88.81,88.92,34128.0,85.2232,85.2232,84.9744,85.0796,34128.0
2018-09-27 14:40:00,88.93,88.94,88.82,88.86,7416.0,85.0892,85.0988,84.9839,85.0222,7416.0
2018-09-27 14:50:00,88.81,88.98,88.77,88.81,15977.0,84.9744,85.137,84.9361,84.9744,15977.0
2018-09-27 15:00:00,88.96,88.98,88.75,88.75,6767.0,85.1179,85.137,84.917,84.917,6767.0
2018-09-27 15:10:00,88.7,88.81,88.6,88.74,23536.0,84.8691,84.9744,84.7735,84.9074,23536.0
2018-09-27 15:20:00,88.68,88.8,88.49,88.52,28796.0,84.85,84.9648,84.6682,84.6969,28796.0
2018-09-27 15:30:00,88.54,88.61,88.45,88.53,35208.0,84.716,84.783,84.6299,84.7065,35208.0
2018-09-27 15:40:00,88.53,88.62,88.4,88.57,32181.0,84.7065,84.7926,84.5821,84.7447,32181.0
2018-09-27 15:50:00,88.51,88.84,88.42,88.59,58239.0,84.6873,85.0031,84.6012,84.7639,58239.0
2018-09-28 09:30:00,87.82,88.72,87.74,88.66,124907.0,84.0271,84.8883,83.9506,84.8309,124907.0
2018-09-28 09:40:00,88.75,89.09,88.46,88.49,88768.0,84.917,85.2423,84.6395,84.6682,88768.0
2018-09-28 09:50:00,88.45,88.75,88.43,88.74,22656.0,84.6299,84.917,84.6108,84.9074,22656.0
2018-09-28 10:00:00,88.74,88.9,88.67,88.82,30540.0,84.9074,85.0605,84.8404,84.9839,30540.0
2018-09-28 10:10:00,88.79,89.24,88.63,89.14,56027.0,84.9552,85.3858,84.8022,85.2901,56027.0
2018-09-28 10:20:00,89.2,90.0,88.99,89.95,142724.0,85.3475,86.113,85.1466,86.0651,142724.0
2018-09-28 10:30:00,89.94,90.02,89.63,90.01,76641.0,86.0556,86.1321,85.759,86.1226,76641.0
2018-09-28 10:40:00,89.93,90.11,89.79,89.96,104489.0,86.046,86.2182,85.9121,86.0747,104489.0
2018-09-28 10:50:00,89.99,90.06,89.72,89.89,21474.0,86.1034,86.1704,85.8451,86.0077,21474.0
2018-09-28 11:00:00,89.97,90.15,89.5,89.73,53276.0,86.0843,86.2565,85.6346,85.8546,53276.0
2018-09-28 11:10:00,89.8,90.06,89.67,90.0,11686.0,85.9216,86.1704,85.7972,86.113,11686.0
2018-09-28 11:20:00,90.03,90.15,89.83,89.83,31946.0,86.1417,86.2565,85.9503,85.9503,31946.0
2018-09-28 11:30:00,89.91,90.0,89.66,89.7,24412.0,86.0269,86.113,85.7877,85.8259,24412.0
2018-09-28 11:40:00,89.72,89.87,89.6,89.85,21324.0,85.8451,85.9886,85.7303,85.9695,21324.0
2018-09-28 11:50:00,89.79,89.9,89.51,89.52,18250.0,85.9121,86.0173,85.6441,85.6537,18250.0
2018-09-28 12:00:00,89.5,89.54,89.39,89.41,50035.0,85.6346,85.6729,85.5293,85.5485,50035.0
2018-09-28 12:10:00,89.46,89.79,89.46,89.72,27365.0,85.5963,85.9121,85.5963,85.8451,27365.0
2018-09-28 12:20:00,89.7,89.7,89.58,89.68,12634.0,85.8259,85.8259,85.7111,85.8068,12634.0
2018-09-28 12:30:00,89.67,89.87,89.66,89.75,17819.0,85.7972,85.9886,85.7877,85.8738,17819.0
2018-09-28 12:40:00,89.7,89.8,89.25,89.36,25030.0,85.8259,85.9216,85.3954,85.5006,25030.0
2018-09-28 12:50:00,89.42,89.85,89.39,89.76,23050.0,85.558,85.9695,85.5293,85.8834,23050.0
2018-09-28 13:00:00,89.71,89.72,89.57,89.59,15676.0,85.8355,85.8451,85.7016,85.7207,15676.0
2018-09-28 13:10:00,89.66,89.84,89.65,89.65,8773.0,85.7877,85.9599,85.7781,85.7781,8773.0
2018-09-28 13:20:00,89.62,89.71,89.56,89.69,14996.0,85.7494,85.8355,85.692,85.8164,14996.0
2018-09-28 13:30:00,89.75,89.85,89.69,89.81,12442.0,85.8738,85.9695,85.8164,85.9312,12442.0
2018-09-28 13:40:00,89.86,89.86,89.56,89.56,7305.0,85.979,85.979,85.692,85.692,7305.0
2018-09-28 13:50:00,89.66,89.67,89.26,89.27,24877.0,85.7877,85.7972,85.4049,85.4145,24877.0
2018-09-28 14:00:00,89.27,89.38,89.12,89.35,26493.0,85.4145,85.5198,85.271,85.4911,26493.0
2018-09-28 14:10:00,89.34,89.37,89.21,89.31,16761.0,85.4815,85.5102,85.3571,85.4528,16761.0
2018-09-28 14:20:00,89.29,89.55,89.29,89.51,17324.0,85.4337,85.6824,85.4337,85.6441,17324.0
2018-09-28 14:30:00,89.54,89.56,89.36,89.37,15230.0,85.6729,85.692,85.5006,85.5102,15230.0
2018-09-28 14:40:00,89.37,89.44,89.16,89.23,12400.0,85.5102,85.5772,85.3093,85.3762,12400.0
2018-09-28 14:50:00,89.24,89.3,89.13,89.15,18315.0,85.3858,85.4432,85.2806,85.2997,18315.0
2018-09-28 15:00:00,89.17,89.27,89.04,89.18,17422.0,85.3188,85.4145,85.1944,85.3284,17422.0
2018-09-28 15:10:00,89.22,89.29,89.15,89.18,12235.0,85.3667,85.4337,85.2997,85.3284,12235.0
2018-09-28 15:20:00,89.23,89.6,89.22,89.37,24980.0,85.3762,85.7303,85.3667,85.5102,24980.0
2018-09-28 15:30:00,89.25,89.28,88.94,88.97,49330.0,85.3954,85.4241,85.0988,85.1275,49330.0
2018-09-28 15:40:00,89.0,89.4,88.9,89.3,37903.0,85.1562,85.5389,85.0605,85.4432,37903.0
2018-09-28 15:50:00,89.34,89.52,89.01,89.51,112326.0,85.4815,85.6537,85.1657,85.6441,112326.0
2018-10-01 09:30:00,90.6,90.68,88.88,89.41,286499.0,86.6871,86.7636,85.0414,85.5485,286499.0
2018-10-01 09:40:00,89.43,90.13,89.42,89.89,69959.0,85.5676,86.2374,85.558,86.0077,69959.0
2018-10-01 09:50:00,89.91,89.91,89.6,89.67,54562.0,86.0269,86.0269,85.7303,85.7972,54562.0
2018-10-01 10:00:00,89.65,89.91,89.5,89.66,79278.0,85.7781,86.0269,85.6346,85.7877,79278.0
2018-10-01 10:10:00,89.58,90.0,89.38,89.73,100043.0,85.7111,86.113,85.5198,85.8546,100043.0
2018-10-01 10:20:00,89.74,89.74,89.48,89.61,45341.0,85.8642,85.8642,85.6154,85.7398,45341.0
2018-10-01 10:30:00,89.58,89.59,89.01,89.06,49184.0,85.7111,85.7207,85.1657,85.2136,49184.0
2018-10-01 10:40:00,89.06,89.08,88.63,88.79,113756.0,85.2136,85.2327,84.8022,84.9552,113756.0
2018-10-01 10:50:00,88.78,88.93,88.64,88.72,78283.0,84.9457,85.0892,84.8117,84.8883,78283.0
2018-10-01 11:00:00,88.69,88.75,88.5,88.56,62459.0,84.8596,84.917,84.6778,84.7352,62459.0
2018-10-01 11:10:00,88.56,88.68,88.15,88.24,80027.0,84.7352,84.85,84.3429,84.429,80027.0
2018-10-01 11:20:00,88.22,88.52,88.16,88.38,76524.0,84.4099,84.6969,84.3525,84.563,76524.0
2018-10-01 11:30:00,88.4,88.55,88.33,88.47,53489.0,84.5821,84.7256,84.5151,84.6491,53489.0
2018-10-01 11:40:00,88.49,88.57,88.02,88.11,91904.0,84.6682,84.7447,84.2185,84.3046,91904.0
2018-10-01 11:50:00,88.13,88.23,87.67,87.78,81153.0,84.3237,84.4194,83.8836,83.9889,81153.0
2018-10-01 12:00:00,87.75,87.98,87.72,87.89,26643.0,83.9602,84.1802,83.9315,84.0941,26643.0
2018-10-01 12:10:00,87.86,88.0,87.82,87.96,42569.0,84.0654,84.1994,84.0271,84.1611,42569.0
2018-10-01 12:20:00,87.99,87.99,87.5,87.63,88028.0,84.1898,84.1898,83.721,83.8453,88028.0
2018-10-01 12:30:00,87.65,87.84,87.56,87.77,33914.0,83.8645,84.0463,83.7784,83.9793,33914.0
2018-10-01 12:40:00,87.75,87.75,87.12,87.34,94313.0,83.9602,83.9602,83.3574,83.5679,94313.0
2018-10-01 12:50:00,87.33,87.39,86.97,87.12,62644.0,83.5583,83.6157,83.2138,83.3574,62644.0
2018-10-01 13:00:00,87.07,87.43,87.0,87.09,23072.0,83.3095,83.654,83.2426,83.3287,23072.0
2018-10-01 13:10:00,87.07,87.48,87.05,87.47,28954.0,83.3095,83.7018,83.2904,83.6923,28954.0
2018-10-01 13:20:00,87.47,87.55,87.28,87.32,49508.0,83.6923,83.7688,83.5105,83.5487,49508.0
2018-10-01 13:30:00,87.34,87.74,87.34,87.56,61069.0,83.5679,83.9506,83.5679,83.7784,61069.0
2018-10-01 13:40:00,87.67,87.67,87.31,87.32,21382.0,83.8836,83.8836,83.5392,83.5487,21382.0
2018-10-01 13:50:00,87.34,87.42,87.11,87.11,15200.0,83.5679,83.6444,83.3478,83.3478,15200.0
2018-10-01 14:00:00,87.16,87.16,86.74,86.82,75563.0,83.3956,83.3956,82.9938,83.0703,75563.0
2018-10-01 14:10:00,86.83,86.94,86.69,86.85,30235.0,83.0799,83.1851,82.9459,83.099,30235.0
2018-10-01 14:20:00,86.88,87.06,86.75,87.04,10888.0,83.1277,83.3,83.0034,83.2808,10888.0
2018-10-01 14:30:00,87.05,87.05,86.54,86.7,35358.0,83.2904,83.2904,82.8024,82.9555,35358.0
2018-10-01 14:40:00,86.69,86.95,86.6,86.86,39307.0,82.9459,83.1947,82.8598,83.1086,39307.0
2018-10-01 14:50:00,86.9,86.9,86.61,86.78,29595.0,83.1469,83.1469,82.8694,83.0321,29595.0
2018-10-01 15:00:00,86.84,86.85,86.4,86.4,45111.0,83.0895,83.099,82.6685,82.6685,45111.0
2018-10-01 15:10:00,86.41,86.54,86.26,86.38,38135.0,82.678,82.8024,82.5345,82.6493,38135.0
2018-10-01 15:20:00,86.4,86.4,85.5,85.63,132971.0,82.6685,82.6685,81.8073,81.9317,132971.0
2018-10-01 15:30:00,85.65,85.65,85.31,85.4,86470.0,81.9509,81.9509,81.6255,81.7117,86470.0
2018-10-01 15:40:00,85.39,85.6,85.03,85.59,69269.0,81.7021,81.903,81.3576,81.8934,69269.0
2018-10-01 15:50:00,85.55,85.87,85.49,85.79,125488.0,81.8552,82.1614,81.7978,82.0848,125488.0
2018-10-02 09:30:00,85.71,86.0,85.48,85.54,93568.0,82.0083,82.2857,81.7882,81.8456,93568.0
2018-10-02 09:40:00,85.56,86.21,85.56,85.96,66463.0,81.8647,82.4867,81.8647,82.2475,66463.0
2018-10-02 09:50:00,85.9,85.9,85.34,85.54,42249.0,82.1901,82.1901,81.6542,81.8456,42249.0
2018-10-02 10:00:00,85.36,85.39,84.85,84.87,75098.0,81.6734,81.7021,81.1854,81.2045,75098.0
2018-10-02 10:10:00,84.87,84.97,84.5,84.66,72826.0,81.2045,81.3002,80.8505,81.0036,72826.0
2018-10-02 10:20:00,84.62,84.98,84.4,84.95,72893.0,80.9653,81.3098,80.7548,81.2811,72893.0
2018-10-02 10:30:00,85.0,85.06,84.17,84.21,77739.0,81.3289,81.3863,80.5348,80.5731,77739.0
2018-10-02 10:40:00,84.23,84.4,84.02,84.37,70000.0,80.5922,80.7548,80.3913,80.7261,70000.0
2018-10-02 10:50:00,84.36,84.58,84.1,84.24,106773.0,80.7166,80.9271,80.4678,80.6018,106773.0
2018-10-02 11:00:00,84.26,84.59,84.04,84.59,35399.0,80.6209,80.9366,80.4104,80.9366,35399.0
2018-10-02 11:10:00,84.57,84.58,83.88,83.96,57093.0,80.9175,80.9271,80.2573,80.3338,57093.0
2018-10-02 11:20:00,83.96,84.19,83.71,83.72,70434.0,80.3338,80.5539,80.0946,80.1042,70434.0
2018-10-02 11:30:00,83.78,84.17,83.77,84.11,39981.0,80.1616,80.5348,80.1521,80.4774,39981.0
2018-10-02 11:40:00,84.14,84.76,84.07,84.67,102294.0,80.5061,81.0993,80.4391,81.0132,102294.0
2018-10-02 11:50:00,84.64,84.84,84.58,84.66,72249.0,80.9845,81.1758,80.9271,81.0036,72249.0
2018-10-02 12:00:00,84.71,84.81,84.56,84.59,30866.0,81.0515,81.1471,80.9079,80.9366,30866.0
2018-10-02 12:10:00,84.58,84.59,84.11,84.11,48934.0,80.9271,80.9366,80.4774,80.4774,48934.0
2018-10-02 12:20:00,84.1,84.17,84.02,84.03,42405.0,80.4678,80.5348,80.3913,80.4008,42405.0
2018-10-02 12:30:00,84.01,84.55,84.01,84.42,50463.0,80.3817,80.8984,80.3817,80.774,50463.0
2018-10-02 12:40:00,84.44,84.47,84.08,84.08,25845.0,80.7931,80.8218,80.4487,80.4487,25845.0
2018-10-02 12:50:00,84.07,84.09,83.8,84.05,82523.0,80.4391,80.4582,80.1808,80.42,82523.0
2018-10-02 13:00:00,84.02,84.25,83.86,83.86,39847.0,80.3913,80.6113,80.2382,80.2382,39847.0
2018-10-02 13:10:00,83.89,84.23,83.89,84.23,19821.0,80.2669,80.5922,80.2669,80.5922,19821.0
2018-10-02 13:20:00,84.2,84.22,83.95,83.95,23259.0,80.5635,80.5826,80.3243,80.3243,23259.0
2018-10-02 13:30:00,83.99,84.19,83.95,84.15,13886.0,80.3626,80.5539,80.3243,80.5156,13886.0
2018-10-02 13:40:00,84.14,84.19,83.99,84.06,14841.0,80.5061,80.5539,80.3626,80.4295,14841.0
2018-10-02 13:50:00,84.04,84.11,83.9,83.97,17522.0,80.4104,80.4774,80.2764,80.3434,17522.0
2018-10-02 14:00:00,83.97,84.13,83.93,83.99,16900.0,80.3434,80.4965,80.3051,80.3626,16900.0
2018-10-02 14:10:00,83.96,83.97,83.8,83.95,12257.0,80.3338,80.3434,80.1808,80.3243,12257.0
2018-10-02 14:20:00,83.93,83.98,83.77,83.77,23619.0,80.3051,80.353,80.1521,80.1521,23619.0
2018-10-02 14:30:00,83.75,83.78,83.4,83.46,79208.0,80.1329,80.1616,79.798,79.8554,79208.0
2018-10-02 14:40:00,83.46,83.64,83.41,83.59,24253.0,79.8554,80.0277,79.8076,79.9798,24253.0
2018-10-02 14:50:00,83.59,83.62,83.29,83.37,40271.0,79.9798,80.0085,79.6928,79.7693,40271.0
2018-10-02 15:00:00,83.35,83.37,82.62,82.81,155743.0,79.7502,79.7693,79.0517,79.2335,155743.0
2018-10-02 15:10:00,82.8,83.02,82.77,82.84,30309.0,79.2239,79.4344,79.1952,79.2622,30309.0
2018-10-02 15:20:00,82.82,82.9,82.59,82.63,47854.0,79.2431,79.3196,79.023,79.0613,47854.0
2018-10-02 15:30:00,82.65,82.97,82.64,82.92,58325.0,79.0804,79.3866,79.0709,79.3388,58325.0
2018-10-02 15:40:00,82.94,83.23,82.94,83.17,51972.0,79.3579,79.6354,79.3579,79.578,51972.0
2018-10-02 15:50:00,83.2,83.24,82.97,83.19,118456.0,79.6067,79.6449,79.3866,79.5971,118456.0
2018-10-03 09:30:00,84.14,84.33,83.44,83.62,279744.0,80.5061,80.6879,79.8363,80.0085,279744.0
2018-10-03 09:40:00,83.7,83.83,83.34,83.59,163798.0,80.0851,80.2095,79.7406,79.9798,163798.0
2018-10-03 09:50:00,83.54,83.66,83.12,83.12,86403.0,79.932,80.0468,79.5301,79.5301,86403.0
2018-10-03 10:00:00,83.16,83.69,83.11,83.51,131775.0,79.5684,80.0755,79.5206,79.9033,131775.0
2018-10-03 10:10:00,83.47,84.24,83.45,84.08,145089.0,79.865,80.6018,79.8459,80.4487,145089.0
2018-10-03 10:20:00,84.09,84.47,84.05,84.16,108361.0,80.4582,80.8218,80.42,80.5252,108361.0
2018-10-03 10:30:00,84.12,84.28,84.03,84.14,42930.0,80.4869,80.64,80.4008,80.5061,42930.0
2018-10-03 10:40:00,84.14,84.53,83.98,84.37,85333.0,80.5061,80.8792,80.353,80.7261,85333.0
2018-10-03 10:50:00,84.37,84.37,83.64,83.69,111740.0,80.7261,80.7261,80.0277,80.0755,111740.0
2018-10-03 11:00:00,83.73,84.06,83.6,84.02,98581.0,80.1138,80.4295,79.9894,80.3913,98581.0
2018-10-03 11:10:00,84.0,84.21,83.79,84.14,85802.0,80.3721,80.5731,80.1712,80.5061,85802.0
2018-10-03 11:20:00,84.12,84.57,84.07,84.56,58382.0,80.4869,80.9175,80.4391,80.9079,58382.0
2018-10-03 11:30:00,84.55,84.63,84.32,84.38,48921.0,80.8984,80.9749,80.6783,80.7357,48921.0
2018-10-03 11:40:00,84.35,84.65,84.23,84.64,34017.0,80.707,80.994,80.5922,80.9845,34017.0
2018-10-03 11:50:00,84.65,84.94,84.64,84.84,65259.0,80.994,81.2715,80.9845,81.1758,65259.0
2018-10-03 12:00:00,84.86,85.02,84.65,84.75,84085.0,81.195,81.3481,80.994,81.0897,84085.0
2018-10-03 12:10:00,84.79,85.33,84.78,85.3,98113.0,81.128,81.6447,81.1184,81.616,98113.0
2018-10-03 12:20:00,85.34,85.88,85.26,85.85,103493.0,81.6542,82.1709,81.5777,82.1422,103493.0
2018-10-03 12:30:00,85.88,86.04,85.53,85.56,83546.0,82.1709,82.324,81.836,81.8647,83546.0
2018-10-03 12:40:00,85.57,85.79,85.48,85.79,44285.0,81.8743,82.0848,81.7882,82.0848,44285.0
2018-10-03 12:50:00,85.76,85.83,85.58,85.68,51674.0,82.0561,82.1231,81.8839,81.9796,51674.0
2018-10-03 13:00:00,85.69,85.89,85.66,85.8,27433.0,81.9891,82.1805,81.9604,82.0944,27433.0
2018-10-03 13:10:00,85.78,85.9,85.73,85.79,18723.0,82.0752,82.1901,82.0274,82.0848,18723.0
2018-10-03 13:20:00,85.74,85.9,85.51,85.9,50181.0,82.037,82.1901,81.8169,82.1901,50181.0
2018-10-03 13:30:00,85.91,86.0,85.82,85.93,55893.0,82.1996,82.2857,82.1135,82.2188,55893.0
2018-10-03 13:40:00,85.9,86.0,85.74,85.95,58723.0,82.1901,82.2857,82.037,82.2379,58723.0
2018-10-03 13:50:00,85.95,86.11,85.92,85.92,31244.0,82.2379,82.391,82.2092,82.2092,31244.0
2018-10-03 14:00:00,85.96,86.07,85.87,86.07,11155.0,82.2475,82.3527,82.1614,82.3527,11155.0
2018-10-03 14:10:00,86.08,86.3,86.08,86.22,34071.0,82.3623,82.5728,82.3623,82.4962,34071.0
2018-10-03 14:20:00,86.2,86.41,86.15,86.24,63760.0,82.4771,82.678,82.4293,82.5154,63760.0
2018-10-03 14:30:00,86.24,86.27,85.66,85.87,78752.0,82.5154,82.5441,81.9604,82.1614,78752.0
2018-10-03 14:40:00,85.82,85.82,85.16,85.19,100095.0,82.1135,82.1135,81.482,81.5107,100095.0
2018-10-03 14:50:00,85.16,85.6,85.12,85.58,44009.0,81.482,81.903,81.4437,81.8839,44009.0
2018-10-03 15:00:00,85.59,85.69,85.12,85.32,85716.0,81.8934,81.9891,81.4437,81.6351,85716.0
2018-10-03 15:10:00,85.3,85.36,84.93,84.97,84965.0,81.616,81.6734,81.262,81.3002,84965.0
2018-10-03 15:20:00,85.0,85.3,84.87,85.3,58166.0,81.3289,81.616,81.2045,81.616,58166.0
2018-10-03 15:30:00,85.3,85.32,85.08,85.12,52003.0,81.616,81.6351,81.4055,81.4437,52003.0
2018-10-03 15:40:00,85.12,85.42,85.06,85.31,42872.0,81.4437,81.7308,81.3863,81.6255,42872.0
2018-10-03 15:50:00,85.34,85.48,85.22,85.29,72580.0,81.6542,81.7882,81.5394,81.6064,72580.0
2018-10-04 09:30:00,84.42,84.7,83.71,84.17,252850.0,80.774,81.0419,80.0946,80.5348,252850.0
2018-10-04 09:40:00,84.21,84.22,83.51,83.71,134976.0,80.5731,80.5826,79.9033,80.0946,134976.0
2018-10-04 09:50:00,83.69,84.14,83.64,83.89,90431.0,80.0755,80.5061,80.0277,80.2669,90431.0
2018-10-04 10:00:00,83.84,83.85,83.23,83.41,135457.0,80.219,80.2286,79.6354,79.8076,135457.0
2018-10-04 10:10:00,83.39,83.61,83.21,83.44,81869.0,79.7885,79.999,79.6162,79.8363,81869.0
2018-10-04 10:20:00,83.41,83.45,83.15,83.15,63236.0,79.8076,79.8459,79.5588,79.5588,63236.0
2018-10-04 10:30:00,83.15,83.43,83.05,83.37,93462.0,79.5588,79.8267,79.4632,79.7693,93462.0
2018-10-04 10:40:00,83.32,83.63,83.02,83.63,82273.0,79.7215,80.0181,79.4344,80.0181,82273.0
2018-10-04 10:50:00,83.64,83.95,83.14,83.22,96032.0,80.0277,80.3243,79.5493,79.6258,96032.0
2018-10-04 11:00:00,83.22,83.85,83.22,83.52,39968.0,79.6258,80.2286,79.6258,79.9129,39968.0
2018-10-04 11:10:00,83.51,83.52,83.09,83.11,60758.0,79.9033,79.9129,79.5014,79.5206,60758.0
2018-10-04 11:20:00,83.1,83.44,82.94,83.38,88874.0,79.511,79.8363,79.3579,79.7789,88874.0
2018-10-04 11:30:00,83.44,83.6,83.16,83.21,65997.0,79.8363,79.9894,79.5684,79.6162,65997.0
2018-10-04 11:40:00,83.24,83.24,82.86,82.87,35238.0,79.6449,79.6449,79.2814,79.2909,35238.0
2018-10-04 11:50:00,82.85,82.89,82.69,82.69,36885.0,79.2718,79.3101,79.1187,79.1187,36885.0
2018-10-04 12:00:00,82.71,82.72,82.07,82.29,145049.0,79.1378,79.1474,78.5255,78.736,145049.0
2018-10-04 12:10:00,82.3,82.31,81.23,81.28,135732.0,78.7455,78.7551,77.7218,77.7696,135732.0
2018-10-04 12:20:00,81.25,81.45,80.87,81.15,78935.0,77.7409,77.9323,77.3773,77.6452,78935.0
2018-10-04 12:30:00,81.11,81.77,81.02,81.61,57343.0,77.6069,78.2384,77.5208,78.0853,57343.0
2018-10-04 12:40:00,81.55,81.62,81.37,81.6,29308.0,78.0279,78.0949,77.8557,78.0758,29308.0
2018-10-04 12:50:00,81.57,81.66,81.18,81.56,49027.0,78.0471,78.1332,77.6739,78.0375,49027.0
2018-10-04 13:00:00,81.54,81.9,81.28,81.59,62819.0,78.0184,78.3628,77.7696,78.0662,62819.0
2018-10-04 13:10:00,81.57,81.62,81.28,81.35,48890.0,78.0471,78.0949,77.7696,77.8366,48890.0
2018-10-04 13:20:00,81.31,81.82,81.24,81.66,41176.0,77.7983,78.2863,77.7313,78.1332,41176.0
2018-10-04 13:30:00,81.65,81.65,81.25,81.41,36276.0,78.1236,78.1236,77.7409,77.894,36276.0
2018-10-04 13:40:00,81.45,81.85,81.45,81.52,47724.0,77.9323,78.315,77.9323,77.9992,47724.0
2018-10-04 13:50:00,81.55,81.82,81.45,81.81,32701.0,78.0279,78.2863,77.9323,78.2767,32701.0
2018-10-04 14:00:00,81.81,82.02,81.72,81.87,37352.0,78.2767,78.4776,78.1906,78.3341,37352.0
2018-10-04 14:10:00,81.78,81.85,81.37,81.38,46622.0,78.248,78.315,77.8557,77.8653,46622.0
2018-10-04 14:20:00,81.37,81.39,81.09,81.24,75073.0,77.8557,77.8748,77.5878,77.7313,75073.0
2018-10-04 14:30:00,81.11,81.79,81.09,81.76,88368.0,77.6069,78.2576,77.5878,78.2289,88368.0
2018-10-04 14:40:00,81.71,81.76,81.51,81.62,49004.0,78.181,78.2289,77.9897,78.0949,49004.0
2018-10-04 14:50:00,81.63,82.07,81.63,82.01,53203.0,78.1045,78.5255,78.1045,78.4681,53203.0
2018-10-04 15:00:00,82.02,82.14,81.85,82.04,79336.0,78.4776,78.5925,78.315,78.4968,79336.0
2018-10-04 15:10:00,82.1,82.15,81.89,82.02,35496.0,78.5542,78.602,78.3532,78.4776,35496.0
2018-10-04 15:20:00,81.95,81.95,81.3,81.3,65608.0,78.4107,78.4107,77.7887,77.7887,65608.0
2018-10-04 15:30:00,81.28,81.37,81.03,81.13,67054.0,77.7696,77.8557,77.5304,77.6261,67054.0
2018-10-04 15:40:00,81.08,81.83,81.01,81.66,141054.0,77.5782,78.2958,77.5113,78.1332,141054.0
2018-10-04 15:50:00,81.69,81.85,81.53,81.75,107766.0,78.1619,78.315,78.0088,78.2193,107766.0
2018-10-05 09:30:00,81.9,82.32,81.6,82.32,140491.0,78.3628,78.7647,78.0758,78.7647,140491.0
2018-10-05 09:40:00,82.31,82.38,81.69,81.71,46243.0,78.7551,78.8221,78.1619,78.181,46243.0
2018-10-05 09:50:00,81.73,81.82,81.22,81.48,57813.0,78.2002,78.2863,77.7122,77.961,57813.0
2018-10-05 10:00:00,81.54,81.94,81.22,81.8,57835.0,78.0184,78.4011,77.7122,78.2671,57835.0
2018-10-05 10:10:00,81.84,81.85,81.38,81.48,26133.0,78.3054,78.315,77.8653,77.961,26133.0
2018-10-05 10:20:00,81.51,82.0,81.42,81.6,50684.0,77.9897,78.4585,77.9035,78.0758,50684.0
2018-10-05 10:30:00,81.59,81.59,81.07,81.11,39222.0,78.0662,78.0662,77.5687,77.6069,39222.0
2018-10-05 10:40:00,81.1,81.24,80.48,80.48,88097.0,77.5974,77.7313,77.0041,77.0041,88097.0
2018-10-05 10:50:00,80.48,80.92,80.43,80.91,76705.0,77.0041,77.4251,76.9563,77.4156,76705.0
2018-10-05 11:00:00,80.82,80.88,80.25,80.33,92933.0,77.3295,77.3869,76.7841,76.8606,92933.0
2018-10-05 11:10:00,80.31,80.43,80.06,80.13,59910.0,76.8415,76.9563,76.6023,76.6693,59910.0
2018-10-05 11:20:00,80.12,80.32,79.83,79.85,101679.0,76.6597,76.8511,76.3822,76.4014,101679.0
2018-10-05 11:30:00,79.85,79.85,79.23,79.39,134621.0,76.4014,76.4014,75.8081,75.9612,134621.0
2018-10-05 11:40:00,79.36,79.37,78.33,78.55,145190.0,75.9325,75.9421,74.947,75.1575,145190.0
2018-10-05 11:50:00,78.51,78.54,77.94,77.97,163433.0,75.1192,75.1479,74.5738,74.6026,163433.0
2018-10-05 12:00:00,77.97,78.67,77.88,78.65,118118.0,74.6026,75.2723,74.5164,75.2532,118118.0
2018-10-05 12:10:00,78.64,78.75,78.24,78.48,130725.0,75.2436,75.3489,74.8609,75.0905,130725.0
2018-10-05 12:20:00,78.49,78.79,78.48,78.59,76232.0,75.1001,75.3871,75.0905,75.1958,76232.0
2018-10-05 12:30:00,78.58,78.59,77.99,78.05,85147.0,75.1862,75.1958,74.6217,74.6791,85147.0
2018-10-05 12:40:00,77.98,78.35,77.83,78.33,85882.0,74.6121,74.9661,74.4686,74.947,85882.0
2018-10-05 12:50:00,78.3,78.44,78.12,78.16,30414.0,74.9183,75.0523,74.7461,74.7843,30414.0
2018-10-05 13:00:00,78.13,78.2,77.5,77.63,122897.0,74.7556,74.8226,74.1528,74.2772,122897.0
2018-10-05 13:10:00,77.57,77.83,77.57,77.72,45018.0,74.2198,74.4686,74.2198,74.3633,45018.0
2018-10-05 13:20:00,77.64,77.65,77.19,77.42,62041.0,74.2868,74.2964,73.8562,74.0763,62041.0
2018-10-05 13:30:00,77.39,77.78,77.38,77.53,37952.0,74.0476,74.4208,74.038,74.1816,37952.0
2018-10-05 13:40:00,77.54,78.42,77.52,78.41,112537.0,74.1911,75.0331,74.172,75.0235,112537.0
2018-10-05 13:50:00,78.44,78.8,78.22,78.68,106023.0,75.0523,75.3967,74.8418,75.2819,106023.0
2018-10-05 14:00:00,78.76,79.11,78.67,78.86,156682.0,75.3584,75.6933,75.2723,75.4541,156682.0
2018-10-05 14:10:00,78.83,79.2,78.68,79.2,49780.0,75.4254,75.7794,75.2819,75.7794,49780.0
2018-10-05 14:20:00,79.2,79.44,79.01,79.42,97747.0,75.7794,76.0091,75.5976,75.9899,97747.0
2018-10-05 14:30:00,79.39,79.9,79.38,79.69,101612.0,75.9612,76.4492,75.9517,76.2483,101612.0
2018-10-05 14:40:00,79.71,80.16,79.7,79.87,87003.0,76.2674,76.698,76.2578,76.4205,87003.0
2018-10-05 14:50:00,79.84,79.94,79.58,79.89,39320.0,76.3918,76.4875,76.143,76.4396,39320.0
2018-10-05 15:00:00,79.9,80.1,79.56,79.98,55282.0,76.4492,76.6406,76.1239,76.5257,55282.0
2018-10-05 15:10:00,79.97,80.0,79.78,79.78,32916.0,76.5162,76.5449,76.3344,76.3344,32916.0
2018-10-05 15:20:00,79.77,80.11,79.61,79.68,42742.0,76.3248,76.6501,76.1717,76.2387,42742.0
2018-10-05 15:30:00,79.63,79.63,79.06,79.09,81942.0,76.1909,76.1909,75.6455,75.6742,81942.0
2018-10-05 15:40:00,79.11,79.85,79.05,79.79,63930.0,75.6933,76.4014,75.6359,76.3439,63930.0
2018-10-05 15:50:00,79.77,79.8,79.37,79.44,102287.0,76.3248,76.3535,75.9421,76.0091,102287.0
2018-10-08 09:30:00,78.82,79.06,78.39,78.82,149000.0,75.4158,75.6455,75.0044,75.4158,149000.0
2018-10-08 09:40:00,78.87,79.12,78.61,78.86,72165.0,75.4637,75.7029,75.2149,75.4541,72165.0
2018-10-08 09:50:00,78.83,79.32,78.83,79.1,93665.0,75.4254,75.8942,75.4254,75.6837,93665.0
2018-10-08 10:00:00,79.12,79.39,78.84,79.07,56862.0,75.7029,75.9612,75.435,75.655,56862.0
2018-10-08 10:10:00,79.1,79.43,78.98,79.17,43236.0,75.6837,75.9995,75.5689,75.7507,43236.0
2018-10-08 10:20:00,79.17,79.66,79.11,79.63,82972.0,75.7507,76.2196,75.6933,76.1909,82972.0
2018-10-08 10:30:00,79.6,79.75,79.13,79.28,61450.0,76.1622,76.3057,75.7125,75.856,61450.0
2018-10-08 10:40:00,79.25,79.42,78.75,79.12,69619.0,75.8273,75.9899,75.3489,75.7029,69619.0
2018-10-08 10:50:00,79.16,79.16,78.68,78.78,32528.0,75.7412,75.7412,75.2819,75.3776,32528.0
2018-10-08 11:00:00,78.76,78.76,78.32,78.4,69817.0,75.3584,75.3584,74.9374,75.014,69817.0
2018-10-08 11:10:00,78.42,78.61,78.3,78.57,39772.0,75.0331,75.2149,74.9183,75.1766,39772.0
2018-10-08 11:20:00,78.51,78.54,78.17,78.2,39548.0,75.1192,75.1479,74.7939,74.8226,39548.0
2018-10-08 11:30:00,78.22,78.26,77.62,77.69,76699.0,74.8418,74.88,74.2677,74.3346,76699.0
2018-10-08 11:40:00,77.64,77.7,77.13,77.41,158024.0,74.2868,74.3442,73.7988,74.0667,158024.0
2018-10-08 11:50:00,77.43,77.65,77.24,77.6,89075.0,74.0859,74.2964,73.9041,74.2485,89075.0
2018-10-08 12:00:00,77.6,77.93,77.38,77.64,52596.0,74.2485,74.5643,74.038,74.2868,52596.0
2018-10-08 12:10:00,77.62,77.63,77.31,77.37,54540.0,74.2677,74.2772,73.9711,74.0285,54540.0
2018-10-08 12:20:00,77.3,77.93,77.28,77.9,32180.0,73.9615,74.5643,73.9424,74.5356,32180.0
2018-10-08 12:30:00,77.89,77.89,77.49,77.74,19205.0,74.526,74.526,74.1433,74.3825,19205.0
2018-10-08 12:40:00,77.77,77.8,77.49,77.72,26136.0,74.4112,74.4399,74.1433,74.3633,26136.0
2018-10-08 12:50:00,77.74,77.85,77.1,77.12,64329.0,74.3825,74.4877,73.7701,73.7893,64329.0
2018-10-08 13:00:00,77.11,77.98,77.07,77.93,92095.0,73.7797,74.6121,73.7414,74.5643,92095.0
2018-10-08 13:10:00,77.92,77.92,77.13,77.17,35120.0,74.5547,74.5547,73.7988,73.8371,35120.0
2018-10-08 13:20:00,77.15,77.45,77.04,77.27,46438.0,73.818,74.105,73.7127,73.9328,46438.0
2018-10-08 13:30:00,77.29,77.73,77.29,77.67,33000.0,73.9519,74.3729,73.9519,74.3155,33000.0
2018-10-08 13:40:00,77.81,78.0,77.79,77.87,70613.0,74.4495,74.6313,74.4303,74.5069,70613.0
2018-10-08 13:50:00,77.93,77.97,77.61,77.61,44878.0,74.5643,74.6026,74.2581,74.2581,44878.0
2018-10-08 14:00:00,77.61,78.41,77.58,78.25,125715.0,74.2581,75.0235,74.2294,74.8705,125715.0
2018-10-08 14:10:00,78.26,78.37,78.12,78.27,38782.0,74.88,74.9853,74.7461,74.8896,38782.0
2018-10-08 14:20:00,78.32,78.61,78.31,78.52,77729.0,74.9374,75.2149,74.9279,75.1288,77729.0
2018-10-08 14:30:00,78.5,79.05,78.48,79.05,91421.0,75.1097,75.6359,75.0905,75.6359,91421.0
2018-10-08 14:40:00,79.04,79.32,78.9,79.27,40403.0,75.6263,75.8942,75.4924,75.8464,40403.0
2018-10-08 14:50:00,79.2,79.41,79.1,79.14,105807.0,75.7794,75.9804,75.6837,75.722,105807.0
2018-10-08 15:00:00,79.09,79.49,79.09,79.42,55927.0,75.6742,76.0569,75.6742,75.9899,55927.0
2018-10-08 15:10:00,79.45,79.68,79.31,79.59,76494.0,76.0186,76.2387,75.8847,76.1526,76494.0
2018-10-08 15:20:00,79.58,79.63,79.02,79.09,80969.0,76.143,76.1909,75.6072,75.6742,80969.0
2018-10-08 15:30:00,79.1,79.35,79.09,79.26,52443.0,75.6837,75.9229,75.6742,75.8368,52443.0
2018-10-08 15:40:00,79.35,79.49,79.27,79.34,46782.0,75.9229,76.0569,75.8464,75.9134,46782.0
2018-10-08 15:50:00,79.36,79.36,78.94,78.94,101064.0,75.9325,75.9325,75.5307,75.5307,101064.0
2018-10-09 09:30:00,78.7,79.84,78.35,79.49,230424.0,75.301,76.3918,74.9661,76.0569,230424.0
2018-10-09 09:40:00,79.49,79.49,78.45,78.62,191801.0,76.0569,76.0569,75.0618,75.2245,191801.0
2018-10-09 09:50:00,78.68,79.68,78.55,79.59,105071.0,75.2819,76.2387,75.1575,76.1526,105071.0
2018-10-09 10:00:00,79.75,79.96,79.21,79.22,140622.0,76.3057,76.5066,75.789,75.7986,140622.0
2018-10-09 10:10:00,79.3,79.49,79.02,79.27,92897.0,75.8751,76.0569,75.6072,75.8464,92897.0
2018-10-09 10:20:00,79.25,79.96,79.25,79.87,113692.0,75.8273,76.5066,75.8273,76.4205,113692.0
2018-10-09 10:30:00,79.85,80.23,79.72,79.8,140886.0,76.4014,76.7649,76.277,76.3535,140886.0
2018-10-09 10:40:00,79.83,80.09,79.7,79.75,68899.0,76.3822,76.631,76.2578,76.3057,68899.0
2018-10-09 10:50:00,79.8,79.88,79.26,79.43,129838.0,76.3535,76.4301,75.8368,75.9995,129838.0
2018-10-09 11:00:00,79.41,79.62,79.18,79.22,61200.0,75.9804,76.1813,75.7603,75.7986,61200.0
2018-10-09 11:10:00,79.25,79.93,79.13,79.48,66646.0,75.8273,76.4779,75.7125,76.0473,66646.0
2018-10-09 11:20:00,79.58,80.09,79.57,79.89,62685.0,76.143,76.631,76.1334,76.4396,62685.0
2018-10-09 11:30:00,79.84,79.88,79.37,79.45,82071.0,76.3918,76.4301,75.9421,76.0186,82071.0
2018-10-09 11:40:00,79.4,79.56,79.04,79.16,62610.0,75.9708,76.1239,75.6263,75.7412,62610.0
2018-10-09 11:50:00,79.18,79.61,79.16,79.4,53279.0,75.7603,76.1717,75.7412,75.9708,53279.0
2018-10-09 12:00:00,79.46,79.55,79.13,79.17,65724.0,76.0282,76.1143,75.7125,75.7507,65724.0
2018-10-09 12:10:00,79.19,79.2,78.65,78.65,87782.0,75.7699,75.7794,75.2532,75.2532,87782.0
2018-10-09 12:20:00,78.63,78.77,78.63,78.75,36912.0,75.234,75.368,75.234,75.3489,36912.0
2018-10-09 12:30:00,78.71,78.95,78.55,78.83,61934.0,75.3106,75.5402,75.1575,75.4254,61934.0
2018-10-09 12:40:00,78.82,78.82,78.25,78.37,57886.0,75.4158,75.4158,74.8705,74.9853,57886.0
2018-10-09 12:50:00,78.37,78.47,78.16,78.19,22793.0,74.9853,75.081,74.7843,74.813,22793.0
2018-10-09 13:00:00,78.13,78.18,77.8,78.04,47702.0,74.7556,74.8035,74.4399,74.6695,47702.0
2018-10-09 13:10:00,78.06,78.38,78.05,78.13,44020.0,74.6887,74.9948,74.6791,74.7556,44020.0
2018-10-09 13:20:00,78.11,78.52,78.06,78.23,24166.0,74.7365,75.1288,74.6887,74.8513,24166.0
2018-10-09 13:30:00,78.22,78.27,77.83,78.05,69415.0,74.8418,74.8896,74.4686,74.6791,69415.0
2018-10-09 13:40:00,78.12,78.35,77.97,78.3,56220.0,74.7461,74.9661,74.6026,74.9183,56220.0
2018-10-09 13:50:00,78.25,78.56,78.21,78.39,49021.0,74.8705,75.1671,74.8322,75.0044,49021.0
2018-10-09 14:00:00,78.41,78.56,78.26,78.53,44541.0,75.0235,75.1671,74.88,75.1384,44541.0
2018-10-09 14:10:00,78.6,78.68,78.33,78.33,63130.0,75.2053,75.2819,74.947,74.947,63130.0
2018-10-09 14:20:00,78.43,78.68,78.43,78.55,30450.0,75.0427,75.2819,75.0427,75.1575,30450.0
2018-10-09 14:30:00,78.56,78.56,78.24,78.31,31591.0,75.1671,75.1671,74.8609,74.9279,31591.0
2018-10-09 14:40:00,78.31,78.4,78.16,78.31,21863.0,74.9279,75.014,74.7843,74.9279,21863.0
2018-10-09 14:50:00,78.29,78.71,78.27,78.65,36343.0,74.9087,75.3106,74.8896,75.2532,36343.0
2018-10-09 15:00:00,78.55,78.65,78.44,78.56,21402.0,75.1575,75.2532,75.0523,75.1671,21402.0
2018-10-09 15:10:00,78.55,78.55,78.29,78.35,28167.0,75.1575,75.1575,74.9087,74.9661,28167.0
2018-10-09 15:20:00,78.36,78.37,77.76,78.06,52063.0,74.9757,74.9853,74.4016,74.6887,52063.0
2018-10-09 15:30:00,78.02,78.19,77.88,78.15,35781.0,74.6504,74.813,74.5164,74.7748,35781.0
2018-10-09 15:40:00,78.12,78.31,78.04,78.2,49787.0,74.7461,74.9279,74.6695,74.8226,49787.0
2018-10-09 15:50:00,78.18,78.18,77.68,77.97,177523.0,74.8035,74.8035,74.3251,74.6026,177523.0
2018-10-10 09:30:00,77.42,77.69,76.73,76.81,288100.0,74.0763,74.3346,73.4161,73.4926,288100.0
2018-10-10 09:40:00,76.87,77.53,76.72,76.76,176335.0,73.5501,74.1816,73.4065,73.4448,176335.0
2018-10-10 09:50:00,76.72,76.89,75.64,75.72,281543.0,73.4065,73.5692,72.3732,72.4497,281543.0
2018-10-10 10:00:00,75.66,75.92,75.25,75.91,167003.0,72.3923,72.6411,72.0,72.6315,167003.0
2018-10-10 10:10:00,75.87,76.22,75.5,76.2,115806.0,72.5932,72.9281,72.2392,72.909,115806.0
2018-10-10 10:20:00,76.25,76.66,76.09,76.36,112457.0,72.9568,73.3491,72.8037,73.0621,112457.0
2018-10-10 10:30:00,76.31,76.54,75.83,75.83,108624.0,73.0142,73.2343,72.555,72.555,108624.0
2018-10-10 10:40:00,75.84,75.98,75.27,75.37,129102.0,72.5645,72.6985,72.0192,72.1148,129102.0
2018-10-10 10:50:00,75.4,76.16,75.39,75.7,142470.0,72.1435,72.8707,72.134,72.4306,142470.0
2018-10-10 11:00:00,75.62,75.73,74.88,74.88,96178.0,72.354,72.4593,71.646,71.646,96178.0
2018-10-10 11:10:00,74.92,75.35,74.74,74.74,93553.0,71.6843,72.0957,71.5121,71.5121,93553.0
2018-10-10 11:20:00,74.75,75.01,74.4,74.89,214230.0,71.5216,71.7704,71.1867,71.6556,214230.0
2018-10-10 11:30:00,74.86,74.95,74.2,74.25,190366.0,71.6269,71.713,70.9954,71.0432,190366.0
2018-10-10 11:40:00,74.27,75.18,74.22,75.18,108779.0,71.0623,71.933,71.0145,71.933,108779.0
2018-10-10 11:50:00,75.18,75.29,74.84,75.06,119496.0,71.933,72.0383,71.6077,71.8182,119496.0
2018-10-10 12:00:00,75.14,75.25,74.59,74.71,81830.0,71.8948,72.0,71.3685,71.4833,81830.0
2018-10-10 12:10:00,74.67,75.35,74.56,75.33,115816.0,71.4451,72.0957,71.3398,72.0766,115816.0
2018-10-10 12:20:00,75.34,75.34,74.89,74.92,100970.0,72.0861,72.0861,71.6556,71.6843,100970.0
2018-10-10 12:30:00,74.85,74.91,74.36,74.37,175102.0,71.6173,71.6747,71.1485,71.158,175102.0
2018-10-10 12:40:00,74.4,74.65,74.12,74.56,64917.0,71.1867,71.4259,70.9188,71.3398,64917.0
2018-10-10 12:50:00,74.53,74.99,74.48,74.48,100893.0,71.3111,71.7513,71.2633,71.2633,100893.0
2018-10-10 13:00:00,74.48,74.66,73.92,74.59,103102.0,71.2633,71.4355,70.7275,71.3685,103102.0
2018-10-10 13:10:00,74.52,75.57,74.49,75.45,132585.0,71.3016,72.3062,71.2728,72.1914,132585.0
2018-10-10 13:20:00,75.49,75.65,75.18,75.25,82027.0,72.2297,72.3827,71.933,72.0,82027.0
2018-10-10 13:30:00,75.21,75.66,74.97,75.64,122430.0,71.9618,72.3923,71.7321,72.3732,122430.0
2018-10-10 13:40:00,75.68,75.77,75.13,75.67,61472.0,72.4115,72.4976,71.8852,72.4019,61472.0
2018-10-10 13:50:00,75.64,75.66,75.12,75.22,42439.0,72.3732,72.3923,71.8756,71.9713,42439.0
2018-10-10 14:00:00,75.34,75.34,74.13,74.16,132067.0,72.0861,72.0861,70.9284,70.9571,132067.0
2018-10-10 14:10:00,74.21,74.5,74.01,74.21,121546.0,71.0049,71.2824,70.8136,71.0049,121546.0
2018-10-10 14:20:00,74.19,74.4,73.95,74.17,110102.0,70.9858,71.1867,70.7562,70.9667,110102.0
2018-10-10 14:30:00,74.15,74.52,73.73,73.81,119088.0,70.9475,71.3016,70.5457,70.6222,119088.0
2018-10-10 14:40:00,73.8,73.82,73.33,73.63,154299.0,70.6126,70.6318,70.1629,70.45,154299.0
2018-10-10 14:50:00,73.57,74.07,73.55,73.95,79398.0,70.3926,70.871,70.3734,70.7562,79398.0
2018-10-10 15:00:00,73.89,73.89,72.95,73.04,113954.0,70.6988,70.6988,69.7994,69.8855,113954.0
2018-10-10 15:10:00,73.05,73.06,72.28,72.42,169842.0,69.895,69.9046,69.1583,69.2922,169842.0
2018-10-10 15:20:00,72.43,73.11,72.43,73.05,194131.0,69.3018,69.9524,69.3018,69.895,194131.0
2018-10-10 15:30:00,73.05,73.11,72.02,72.04,171927.0,69.895,69.9524,68.9095,68.9287,171927.0
2018-10-10 15:40:00,72.01,72.45,71.55,72.38,341279.0,68.9,69.321,68.4598,69.254,341279.0
2018-10-10 15:50:00,72.36,72.36,70.96,71.38,320189.0,69.2348,69.2348,67.8953,68.2972,320189.0
2018-10-11 09:30:00,70.22,70.74,69.89,70.06,373236.0,67.1873,67.6848,66.8715,67.0342,373236.0
2018-10-11 09:40:00,70.04,70.77,69.29,70.75,281525.0,67.015,67.7135,66.2974,67.6944,281525.0
2018-10-11 09:50:00,70.73,72.26,70.62,72.08,268351.0,67.6752,69.1392,67.57,68.9669,268351.0
2018-10-11 10:00:00,72.06,72.13,71.15,71.56,214076.0,68.9478,69.0148,68.0771,68.4694,214076.0
2018-10-11 10:10:00,71.56,71.56,70.41,70.79,150992.0,68.4694,68.4694,67.3691,67.7326,150992.0
2018-10-11 10:20:00,70.76,71.47,70.64,71.43,114984.0,67.7039,68.3833,67.5891,68.345,114984.0
2018-10-11 10:30:00,71.4,71.96,71.23,71.34,212161.0,68.3163,68.8521,68.1536,68.2589,212161.0
2018-10-11 10:40:00,71.29,71.44,70.58,70.62,131495.0,68.2111,68.3546,67.5317,67.57,131495.0
2018-10-11 10:50:00,70.57,71.01,70.25,70.25,96732.0,67.5221,67.9431,67.216,67.216,96732.0
2018-10-11 11:00:00,70.27,70.31,69.55,70.03,110026.0,67.2351,67.2734,66.5462,67.0055,110026.0
2018-10-11 11:10:00,69.97,69.98,69.15,69.38,118651.0,66.9481,66.9576,66.1635,66.3835,118651.0
2018-10-11 11:20:00,69.53,70.14,69.53,69.79,106170.0,66.5271,67.1107,66.5271,66.7758,106170.0
2018-10-11 11:30:00,69.9,69.94,69.35,69.59,67670.0,66.8811,66.9194,66.3548,66.5845,67670.0
2018-10-11 11:40:00,69.65,70.8,69.59,70.8,138531.0,66.6419,67.7422,66.5845,67.7422,138531.0
2018-10-11 11:50:00,70.73,71.07,70.38,70.42,97789.0,67.6752,68.0006,67.3404,67.3786,97789.0
2018-10-11 12:00:00,70.45,70.85,70.21,70.35,43459.0,67.4073,67.7901,67.1777,67.3117,43459.0
2018-10-11 12:10:00,70.51,71.32,70.47,71.32,69279.0,67.4647,68.2398,67.4265,68.2398,69279.0
2018-10-11 12:20:00,71.33,71.87,71.33,71.36,79784.0,68.2493,68.766,68.2493,68.278,79784.0
2018-10-11 12:30:00,71.31,71.6,71.06,71.06,37294.0,68.2302,68.5077,67.991,67.991,37294.0
2018-10-11 12:40:00,71.07,71.33,70.74,70.86,68191.0,68.0006,68.2493,67.6848,67.7996,68191.0
2018-10-11 12:50:00,70.96,71.19,70.76,71.09,32002.0,67.8953,68.1154,67.7039,68.0197,32002.0
2018-10-11 13:00:00,71.08,71.08,70.46,70.5,58743.0,68.0101,68.0101,67.4169,67.4552,58743.0
2018-10-11 13:10:00,70.49,71.22,70.38,71.04,54177.0,67.4456,68.1441,67.3404,67.9719,54177.0
2018-10-11 13:20:00,71.0,71.2,70.41,70.59,59810.0,67.9336,68.1249,67.3691,67.5413,59810.0
2018-10-11 13:30:00,70.6,70.82,70.4,70.57,24179.0,67.5509,67.7614,67.3595,67.5221,24179.0
2018-10-11 13:40:00,70.62,70.72,70.2,70.22,39635.0,67.57,67.6657,67.1681,67.1873,39635.0
2018-10-11 13:50:00,70.2,70.34,69.93,70.25,57199.0,67.1681,67.3021,66.9098,67.216,57199.0
2018-10-11 14:00:00,70.22,70.3,69.86,69.94,37895.0,67.1873,67.2638,66.8428,66.9194,37895.0
2018-10-11 14:10:00,69.91,69.99,69.47,69.65,49057.0,66.8907,66.9672,66.4697,66.6419,49057.0
2018-10-11 14:20:00,69.6,69.88,69.13,69.22,107995.0,66.594,66.8619,66.1443,66.2305,107995.0
2018-10-11 14:30:00,69.21,69.21,68.28,68.34,193217.0,66.2209,66.2209,65.3311,65.3885,193217.0
2018-10-11 14:40:00,68.36,68.46,67.18,67.93,345102.0,65.4076,65.5033,64.2786,64.9962,345102.0
2018-10-11 14:50:00,67.82,68.42,67.6,67.93,164918.0,64.8909,65.465,64.6804,64.9962,164918.0
2018-10-11 15:00:00,67.87,68.58,67.72,68.02,129816.0,64.9388,65.6181,64.7952,65.0823,129816.0
2018-10-11 15:10:00,67.96,69.45,67.65,69.43,235142.0,65.0249,66.4505,64.7283,66.4314,235142.0
2018-10-11 15:20:00,69.48,69.58,68.72,68.9,135134.0,66.4792,66.5749,65.752,65.9243,135134.0
2018-10-11 15:30:00,68.78,69.01,68.13,68.51,131527.0,65.8095,66.0295,65.1875,65.5511,131527.0
2018-10-11 15:40:00,68.51,68.51,67.4,67.41,148106.0,65.5511,65.5511,64.4891,64.4986,148106.0
2018-10-11 15:50:00,67.3,67.93,67.06,67.15,291483.0,64.3934,64.9962,64.1637,64.2499,291483.0
2018-10-12 09:30:00,69.78,69.95,68.56,68.83,455574.0,66.7663,66.9289,65.599,65.8573,455574.0
2018-10-12 09:40:00,68.87,69.26,68.63,69.02,136690.0,65.8956,66.2687,65.6659,66.0391,136690.0
2018-10-12 09:50:00,69.04,69.86,68.85,69.71,183200.0,66.0582,66.8428,65.8764,66.6993,183200.0
2018-10-12 10:00:00,69.74,69.94,69.15,69.31,114705.0,66.728,66.9194,66.1635,66.3166,114705.0
2018-10-12 10:10:00,69.35,69.35,68.52,68.52,165069.0,66.3548,66.3548,65.5607,65.5607,165069.0
2018-10-12 10:20:00,68.53,69.03,68.38,68.38,117443.0,65.5703,66.0487,65.4267,65.4267,117443.0
2018-10-12 10:30:00,68.35,69.05,68.31,68.74,133954.0,65.398,66.0678,65.3598,65.7712,133954.0
2018-10-12 10:40:00,68.81,68.83,68.32,68.38,89809.0,65.8382,65.8573,65.3693,65.4267,89809.0
2018-10-12 10:50:00,68.33,68.81,68.33,68.42,68705.0,65.3789,65.8382,65.3789,65.465,68705.0
2018-10-12 11:00:00,68.41,68.64,67.99,68.55,108587.0,65.4554,65.6755,65.0536,65.5894,108587.0
2018-10-12 11:10:00,68.55,68.68,68.23,68.27,53763.0,65.5894,65.7138,65.2832,65.3215,53763.0
2018-10-12 11:20:00,68.23,68.37,67.67,67.86,97459.0,65.2832,65.4172,64.7474,64.9292,97459.0
2018-10-12 11:30:00,67.79,68.29,67.75,67.8,80942.0,64.8622,65.3406,64.8239,64.8718,80942.0
2018-10-12 11:40:00,67.77,67.79,67.21,67.72,93393.0,64.8431,64.8622,64.3073,64.7952,93393.0
2018-10-12 11:50:00,67.75,67.99,67.54,67.72,76738.0,64.8239,65.0536,64.623,64.7952,76738.0
2018-10-12 12:00:00,67.7,67.74,66.92,67.11,115415.0,64.7761,64.8144,64.0298,64.2116,115415.0
2018-10-12 12:10:00,67.12,67.35,66.78,66.81,123196.0,64.2212,64.4412,63.8958,63.9245,123196.0
2018-10-12 12:20:00,66.79,67.0,66.38,66.59,125237.0,63.9054,64.1063,63.5131,63.714,125237.0
2018-10-12 12:30:00,66.46,66.56,65.69,65.69,118643.0,63.5897,63.6853,62.8529,62.8529,118643.0
2018-10-12 12:40:00,65.7,65.89,65.08,65.08,199504.0,62.8625,63.0443,62.2693,62.2693,199504.0
2018-10-12 12:50:00,65.06,65.85,64.93,65.63,364118.0,62.2501,63.006,62.1257,62.7955,364118.0
2018-10-12 13:00:00,65.59,66.41,65.42,66.35,171162.0,62.7572,63.5418,62.5946,63.4844,171162.0
2018-10-12 13:10:00,66.34,66.51,65.5,65.73,170931.0,63.4748,63.6375,62.6711,62.8912,170931.0
2018-10-12 13:20:00,65.7,66.41,65.7,65.89,167141.0,62.8625,63.5418,62.8625,63.0443,167141.0
2018-10-12 13:30:00,65.88,65.88,65.38,65.68,84675.0,63.0347,63.0347,62.5563,62.8433,84675.0
2018-10-12 13:40:00,65.69,66.59,65.65,66.57,148394.0,62.8529,63.714,62.8146,63.6949,148394.0
2018-10-12 13:50:00,66.53,66.68,66.21,66.25,173369.0,63.6566,63.8002,63.3505,63.3887,173369.0
2018-10-12 14:00:00,66.38,66.4,65.46,65.46,105859.0,63.5131,63.5322,62.6328,62.6328,105859.0
2018-10-12 14:10:00,65.45,65.69,65.09,65.54,115140.0,62.6233,62.8529,62.2788,62.7094,115140.0
2018-10-12 14:20:00,65.6,65.99,65.22,65.95,70951.0,62.7668,63.14,62.4032,63.1017,70951.0
2018-10-12 14:30:00,65.93,66.01,65.37,65.54,66210.0,63.0825,63.1591,62.5467,62.7094,66210.0
2018-10-12 14:40:00,65.62,65.67,65.33,65.48,59614.0,62.7859,62.8338,62.5085,62.652,59614.0
2018-10-12 14:50:00,65.47,66.32,65.45,66.2,131328.0,62.6424,63.4557,62.6233,63.3409,131328.0
2018-10-12 15:00:00,66.26,66.78,65.97,66.72,109105.0,63.3983,63.8958,63.1208,63.8384,109105.0
2018-10-12 15:10:00,66.75,66.88,66.24,66.28,197731.0,63.8671,63.9915,63.3792,63.4174,197731.0
2018-10-12 15:20:00,66.29,67.0,66.27,66.97,297260.0,63.427,64.1063,63.4079,64.0776,297260.0
2018-10-12 15:30:00,66.96,67.19,66.56,66.65,165336.0,64.0681,64.2881,63.6853,63.7715,165336.0
2018-10-12 15:40:00,66.69,67.24,66.67,67.03,167389.0,63.8097,64.336,63.7906,64.135,167389.0
2018-10-12 15:50:00,67.08,67.57,67.06,67.19,281797.0,64.1829,64.6517,64.1637,64.2881,281797.0
2018-10-15 09:30:00,66.87,67.5,66.54,66.61,239757.0,63.9819,64.5847,63.6662,63.7332,239757.0
2018-10-15 09:40:00,66.56,67.5,66.55,67.19,173175.0,63.6853,64.5847,63.6758,64.2881,173175.0
2018-10-15 09:50:00,67.34,67.75,67.12,67.14,281535.0,64.4316,64.8239,64.2212,64.2403,281535.0
2018-10-15 10:00:00,67.09,67.32,66.37,66.45,224524.0,64.1924,64.4125,63.5035,63.5801,224524.0
2018-10-15 10:10:00,66.4,66.63,65.74,65.75,181296.0,63.5322,63.7523,62.9008,62.9103,181296.0
2018-10-15 10:20:00,65.82,66.8,65.82,66.65,135217.0,62.9773,63.915,62.9773,63.7715,135217.0
2018-10-15 10:30:00,66.6,66.9,66.54,66.62,146046.0,63.7236,64.0107,63.6662,63.7427,146046.0
2018-10-15 10:40:00,66.63,66.69,66.08,66.32,129705.0,63.7523,63.8097,63.2261,63.4557,129705.0
2018-10-15 10:50:00,66.23,66.7,66.18,66.6,87645.0,63.3696,63.8193,63.3217,63.7236,87645.0
2018-10-15 11:00:00,66.7,67.21,66.7,67.18,168268.0,63.8193,64.3073,63.8193,64.2786,168268.0
2018-10-15 11:10:00,67.11,67.54,67.11,67.24,123572.0,64.2116,64.623,64.2116,64.336,123572.0
2018-10-15 11:20:00,67.3,68.05,67.3,67.9,124947.0,64.3934,65.111,64.3934,64.9675,124947.0
2018-10-15 11:30:00,67.95,68.03,67.51,67.71,111775.0,65.0153,65.0918,64.5943,64.7857,111775.0
2018-10-15 11:40:00,67.7,68.02,67.62,67.67,60930.0,64.7761,65.0823,64.6996,64.7474,60930.0
2018-10-15 11:50:00,67.69,67.81,67.17,67.25,121974.0,64.7665,64.8814,64.269,64.3455,121974.0
2018-10-15 12:00:00,67.19,67.28,66.9,67.14,51749.0,64.2881,64.3742,64.0107,64.2403,51749.0
2018-10-15 12:10:00,67.25,67.48,67.02,67.43,58115.0,64.3455,64.5656,64.1255,64.5178,58115.0
2018-10-15 12:20:00,67.46,67.82,67.45,67.62,73697.0,64.5465,64.8909,64.5369,64.6996,73697.0
2018-10-15 12:30:00,67.66,68.11,67.58,68.0,153727.0,64.7378,65.1684,64.6613,65.0631,153727.0
2018-10-15 12:40:00,68.0,68.14,67.65,68.08,108591.0,65.0631,65.1971,64.7283,65.1397,108591.0
2018-10-15 12:50:00,68.14,68.3,68.0,68.04,67628.0,65.1971,65.3502,65.0631,65.1014,67628.0
2018-10-15 13:00:00,68.08,68.48,68.08,68.37,79422.0,65.1397,65.5224,65.1397,65.4172,79422.0
2018-10-15 13:10:00,68.36,68.36,68.13,68.16,38030.0,65.4076,65.4076,65.1875,65.2162,38030.0
2018-10-15 13:20:00,68.17,68.17,67.7,67.92,112937.0,65.2258,65.2258,64.7761,64.9866,112937.0
2018-10-15 13:30:00,67.96,68.63,67.85,68.55,63599.0,65.0249,65.6659,64.9196,65.5894,63599.0
2018-10-15 13:40:00,68.58,69.0,68.58,69.0,103691.0,65.6181,66.02,65.6181,66.02,103691.0
2018-10-15 13:50:00,69.0,69.31,68.91,69.19,76792.0,66.02,66.3166,65.9338,66.2018,76792.0
2018-10-15 14:00:00,69.2,69.24,68.4,68.48,59943.0,66.2113,66.2496,65.4459,65.5224,59943.0
2018-10-15 14:10:00,68.53,68.53,68.22,68.27,89301.0,65.5703,65.5703,65.2736,65.3215,89301.0
2018-10-15 14:20:00,68.28,68.52,68.04,68.1,108317.0,65.3311,65.5607,65.1014,65.1588,108317.0
2018-10-15 14:30:00,68.05,68.52,68.01,68.45,37675.0,65.111,65.5607,65.0727,65.4937,37675.0
2018-10-15 14:40:00,68.5,68.8,68.5,68.8,38090.0,65.5416,65.8286,65.5416,65.8286,38090.0
2018-10-15 14:50:00,68.8,69.14,68.79,69.05,69608.0,65.8286,66.1539,65.819,66.0678,69608.0
2018-10-15 15:00:00,69.13,69.33,68.91,68.96,97078.0,66.1443,66.3357,65.9338,65.9817,97078.0
2018-10-15 15:10:00,68.92,68.95,68.6,68.7,86800.0,65.9434,65.9721,65.6372,65.7329,86800.0
2018-10-15 15:20:00,68.69,69.02,68.59,68.67,93343.0,65.7233,66.0391,65.6277,65.7042,93343.0
2018-10-15 15:30:00,68.63,68.71,68.32,68.71,102007.0,65.6659,65.7425,65.3693,65.7425,102007.0
2018-10-15 15:40:00,68.65,68.97,68.25,68.56,111879.0,65.6851,65.9913,65.3023,65.599,111879.0
2018-10-15 15:50:00,68.51,68.6,67.92,67.92,145573.0,65.5511,65.6372,64.9866,64.9866,145573.0
2018-10-16 09:30:00,69.37,69.37,68.09,68.24,252639.0,66.374,66.374,65.1493,65.2928,252639.0
2018-10-16 09:40:00,68.3,68.55,67.87,67.98,163669.0,65.3502,65.5894,64.9388,65.044,163669.0
2018-10-16 09:50:00,67.91,68.76,67.68,68.72,174879.0,64.977,65.7903,64.757,65.752,174879.0
2018-10-16 10:00:00,68.78,69.29,68.76,69.01,262125.0,65.8095,66.2974,65.7903,66.0295,262125.0
2018-10-16 10:10:00,69.02,69.37,68.98,69.3,166568.0,66.0391,66.374,66.0008,66.307,166568.0
2018-10-16 10:20:00,69.28,69.6,69.19,69.27,185982.0,66.2879,66.594,66.2018,66.2783,185982.0
2018-10-16 10:30:00,69.22,69.56,68.9,69.33,139119.0,66.2305,66.5558,65.9243,66.3357,139119.0
2018-10-16 10:40:00,69.32,69.87,69.32,69.81,145365.0,66.3261,66.8524,66.3261,66.795,145365.0
2018-10-16 10:50:00,69.78,70.48,69.77,70.46,188378.0,66.7663,67.436,66.7567,67.4169,188378.0
2018-10-16 11:00:00,70.46,70.59,70.11,70.53,101561.0,67.4169,67.5413,67.082,67.4839,101561.0
2018-10-16 11:10:00,70.56,70.89,70.48,70.8,101651.0,67.5126,67.8283,67.436,67.7422,101651.0
2018-10-16 11:20:00,70.8,71.0,70.72,71.0,48026.0,67.7422,67.9336,67.6657,67.9336,48026.0
2018-10-16 11:30:00,70.9,71.09,70.84,71.02,56248.0,67.8379,68.0197,67.7805,67.9527,56248.0
2018-10-16 11:40:00,71.08,71.12,70.83,71.08,52127.0,68.0101,68.0484,67.7709,68.0101,52127.0
2018-10-16 11:50:00,71.11,71.36,70.96,71.36,58321.0,68.0388,68.278,67.8953,68.278,58321.0
2018-10-16 12:00:00,71.33,71.59,71.25,71.56,43033.0,68.2493,68.4981,68.1728,68.4694,43033.0
2018-10-16 12:10:00,71.48,71.65,71.34,71.45,62299.0,68.3928,68.5555,68.2589,68.3641,62299.0
2018-10-16 12:20:00,71.43,71.7,71.41,71.69,36214.0,68.345,68.6033,68.3259,68.5938,36214.0
2018-10-16 12:30:00,71.67,72.11,71.6,71.92,58906.0,68.5746,68.9956,68.5077,68.8138,58906.0
2018-10-16 12:40:00,71.93,72.16,71.89,72.14,41349.0,68.8234,69.0435,68.7851,69.0243,41349.0
2018-10-16 12:50:00,72.14,72.24,72.04,72.12,74069.0,69.0243,69.12,68.9287,69.0052,74069.0
2018-10-16 13:00:00,72.19,72.2,72.03,72.11,24866.0,69.0722,69.0818,68.9191,68.9956,24866.0
2018-10-16 13:10:00,72.12,72.3,72.06,72.3,38357.0,69.0052,69.1774,68.9478,69.1774,38357.0
2018-10-16 13:20:00,72.3,72.49,72.28,72.33,25441.0,69.1774,69.3592,69.1583,69.2061,25441.0
2018-10-16 13:30:00,72.36,72.6,72.33,72.59,50578.0,69.2348,69.4645,69.2061,69.4549,50578.0
2018-10-16 13:40:00,72.61,72.79,72.58,72.7,41485.0,69.474,69.6463,69.4453,69.5602,41485.0
2018-10-16 13:50:00,72.69,72.84,72.49,72.84,98218.0,69.5506,69.6941,69.3592,69.6941,98218.0
2018-10-16 14:00:00,72.85,73.13,72.83,73.08,110310.0,69.7037,69.9716,69.6845,69.9237,110310.0
2018-10-16 14:10:00,73.16,73.17,72.91,73.12,127723.0,70.0003,70.0099,69.7611,69.962,127723.0
2018-10-16 14:20:00,73.17,73.32,72.98,73.31,74942.0,70.0099,70.1534,69.8281,70.1438,74942.0
2018-10-16 14:30:00,73.35,73.41,73.21,73.25,70709.0,70.1821,70.2395,70.0481,70.0864,70709.0
2018-10-16 14:40:00,73.28,73.4,73.08,73.32,33653.0,70.1151,70.2299,69.9237,70.1534,33653.0
2018-10-16 14:50:00,73.37,73.37,72.84,72.9,98470.0,70.2012,70.2012,69.6941,69.7515,98470.0
2018-10-16 15:00:00,72.91,72.93,72.57,72.91,111041.0,69.7611,69.7802,69.4358,69.7611,111041.0
2018-10-16 15:10:00,72.88,73.13,72.76,73.1,29134.0,69.7324,69.9716,69.6176,69.9429,29134.0
2018-10-16 15:20:00,73.09,73.18,73.0,73.15,41598.0,69.9333,70.0194,69.8472,69.9907,41598.0
2018-10-16 15:30:00,73.13,73.52,73.0,73.52,74401.0,69.9716,70.3447,69.8472,70.3447,74401.0
2018-10-16 15:40:00,73.51,73.82,73.47,73.82,95629.0,70.3352,70.6318,70.2969,70.6318,95629.0
2018-10-16 15:50:00,73.85,73.99,73.55,73.59,227115.0,70.6605,70.7944,70.3734,70.4117,227115.0
2018-10-17 09:30:00,73.08,73.12,71.67,71.85,282999.0,69.9237,69.962,68.5746,68.7469,282999.0
2018-10-17 09:40:00,71.87,72.46,71.75,71.92,182368.0,68.766,69.3305,68.6512,68.8138,182368.0
2018-10-17 09:50:00,71.9,72.08,71.71,71.85,108273.0,68.7947,68.9669,68.6129,68.7469,108273.0
2018-10-17 10:00:00,71.8,71.95,71.5,71.95,125331.0,68.699,68.8425,68.412,68.8425,125331.0
2018-10-17 10:10:00,72.0,72.04,71.31,71.64,133392.0,68.8904,68.9287,68.2302,68.5459,133392.0
2018-10-17 10:20:00,71.65,71.67,71.19,71.47,55720.0,68.5555,68.5746,68.1154,68.3833,55720.0
2018-10-17 10:30:00,71.43,71.58,70.58,70.62,80454.0,68.345,68.4885,67.5317,67.57,80454.0
2018-10-17 10:40:00,70.66,70.66,69.87,70.59,211578.0,67.6083,67.6083,66.8524,67.5413,211578.0
2018-10-17 10:50:00,70.53,71.03,70.36,70.78,125846.0,67.4839,67.9623,67.3212,67.7231,125846.0
2018-10-17 11:00:00,70.75,71.26,70.45,71.23,127976.0,67.6944,68.1823,67.4073,68.1536,127976.0
2018-10-17 11:10:00,71.23,71.32,70.86,71.05,77335.0,68.1536,68.2398,67.7996,67.9814,77335.0
2018-10-17 11:20:00,70.96,71.47,70.9,71.43,88464.0,67.8953,68.3833,67.8379,68.345,88464.0
2018-10-17 11:30:00,71.45,71.51,70.71,70.72,80386.0,68.3641,68.4216,67.6561,67.6657,80386.0
2018-10-17 11:40:00,70.79,72.04,70.79,71.92,100534.0,67.7326,68.9287,67.7326,68.8138,100534.0
2018-10-17 11:50:00,71.89,72.02,71.63,72.0,36818.0,68.7851,68.9095,68.5364,68.8904,36818.0
2018-10-17 12:00:00,72.03,72.42,71.83,72.27,66620.0,68.9191,69.2922,68.7277,69.1487,66620.0
2018-10-17 12:10:00,72.29,72.88,72.01,72.88,115058.0,69.1679,69.7324,68.9,69.7324,115058.0
2018-10-17 12:20:00,72.83,72.97,72.51,72.53,63263.0,69.6845,69.8185,69.3784,69.3975,63263.0
2018-10-17 12:30:00,72.57,72.59,72.39,72.53,42103.0,69.4358,69.4549,69.2635,69.3975,42103.0
2018-10-17 12:40:00,72.58,72.8,72.16,72.16,41610.0,69.4453,69.6558,69.0435,69.0435,41610.0
2018-10-17 12:50:00,72.2,72.84,72.17,72.7,50161.0,69.0818,69.6941,69.053,69.5602,50161.0
2018-10-17 13:00:00,72.74,72.97,72.58,72.81,28857.0,69.5984,69.8185,69.4453,69.6654,28857.0
2018-10-17 13:10:00,72.73,73.02,72.61,72.69,49473.0,69.5889,69.8663,69.474,69.5506,49473.0
2018-10-17 13:20:00,72.66,72.85,72.56,72.7,29694.0,69.5219,69.7037,69.4262,69.5602,29694.0
2018-10-17 13:30:00,72.82,72.93,72.62,72.78,37136.0,69.675,69.7802,69.4836,69.6367,37136.0
2018-10-17 13:40:00,72.9,72.9,72.61,72.67,8691.0,69.7515,69.7515,69.474,69.5315,8691.0
2018-10-17 13:50:00,72.68,72.91,72.61,72.75,16320.0,69.541,69.7611,69.474,69.608,16320.0
2018-10-17 14:00:00,72.71,73.04,72.35,72.81,62885.0,69.5697,69.8855,69.2253,69.6654,62885.0
2018-10-17 14:10:00,72.76,72.8,71.96,72.13,74573.0,69.6176,69.6558,68.8521,69.0148,74573.0
2018-10-17 14:20:00,72.09,72.19,71.66,71.95,85286.0,68.9765,69.0722,68.5651,68.8425,85286.0
2018-10-17 14:30:00,71.89,72.3,71.89,72.22,56014.0,68.7851,69.1774,68.7851,69.1009,56014.0
2018-10-17 14:40:00,72.3,72.66,72.3,72.55,39152.0,69.1774,69.5219,69.1774,69.4166,39152.0
2018-10-17 14:50:00,72.55,73.1,72.53,72.91,87262.0,69.4166,69.9429,69.3975,69.7611,87262.0
2018-10-17 15:00:00,72.89,73.04,72.66,73.04,104726.0,69.742,69.8855,69.5219,69.8855,104726.0
2018-10-17 15:10:00,73.0,73.01,72.53,72.63,21314.0,69.8472,69.8568,69.3975,69.4932,21314.0
2018-10-17 15:20:00,72.6,72.98,72.6,72.95,15027.0,69.4645,69.8281,69.4645,69.7994,15027.0
2018-10-17 15:30:00,72.9,73.01,72.5,72.69,41528.0,69.7515,69.8568,69.3688,69.5506,41528.0
2018-10-17 15:40:00,72.71,72.8,72.36,72.65,90791.0,69.5697,69.6558,69.2348,69.5123,90791.0
2018-10-17 15:50:00,72.57,72.93,72.57,72.86,132025.0,69.4358,69.7802,69.4358,69.7132,132025.0
2018-10-18 09:30:00,71.99,72.03,71.32,71.69,119081.0,68.8808,68.9191,68.2398,68.5938,119081.0
2018-10-18 09:40:00,71.67,72.29,71.49,72.02,151289.0,68.5746,69.1679,68.4024,68.9095,151289.0
2018-10-18 09:50:00,71.97,72.01,71.25,71.27,76237.0,68.8617,68.9,68.1728,68.1919,76237.0
2018-10-18 10:00:00,71.2,71.86,71.02,71.44,171891.0,68.1249,68.7564,67.9527,68.3546,171891.0
2018-10-18 10:10:00,71.49,72.06,71.33,72.01,113012.0,68.4024,68.9478,68.2493,68.9,113012.0
2018-10-18 10:20:00,71.98,72.3,71.89,72.04,85745.0,68.8713,69.1774,68.7851,68.9287,85745.0
2018-10-18 10:30:00,72.03,72.25,71.9,71.93,63724.0,68.9191,69.1296,68.7947,68.8234,63724.0
2018-10-18 10:40:00,72.01,72.14,71.45,71.52,77493.0,68.9,69.0243,68.3641,68.4311,77493.0
2018-10-18 10:50:00,71.52,71.97,71.34,71.82,66610.0,68.4311,68.8617,68.2589,68.7182,66610.0
2018-10-18 11:00:00,71.88,71.97,70.94,71.07,111233.0,68.7756,68.8617,67.8762,68.0006,111233.0
2018-10-18 11:10:00,71.1,71.45,70.97,71.28,75698.0,68.0293,68.3641,67.9049,68.2015,75698.0
2018-10-18 11:20:00,71.33,71.33,70.32,70.35,146269.0,68.2493,68.2493,67.2829,67.3117,146269.0
2018-10-18 11:30:00,70.37,70.39,69.76,70.11,217949.0,67.3308,67.3499,66.7471,67.082,217949.0
2018-10-18 11:40:00,70.12,70.29,69.43,69.64,140006.0,67.0916,67.2542,66.4314,66.6323,140006.0
2018-10-18 11:50:00,69.65,69.94,69.28,69.47,138799.0,66.6419,66.9194,66.2879,66.4697,138799.0
2018-10-18 12:00:00,69.47,69.97,69.29,69.75,76972.0,66.4697,66.9481,66.2974,66.7376,76972.0
2018-10-18 12:10:00,69.76,69.8,69.18,69.3,75171.0,66.7471,66.7854,66.1922,66.307,75171.0
2018-10-18 12:20:00,69.21,70.16,69.18,69.95,81126.0,66.2209,67.1299,66.1922,66.9289,81126.0
2018-10-18 12:30:00,69.9,70.07,69.58,69.95,93059.0,66.8811,67.0437,66.5749,66.9289,93059.0
2018-10-18 12:40:00,70.01,70.25,69.86,69.94,63583.0,66.9863,67.216,66.8428,66.9194,63583.0
2018-10-18 12:50:00,69.98,70.14,69.78,69.79,66378.0,66.9576,67.1107,66.7663,66.7758,66378.0
2018-10-18 13:00:00,69.78,69.89,69.47,69.63,53596.0,66.7663,66.8715,66.4697,66.6227,53596.0
2018-10-18 13:10:00,69.54,69.6,68.82,68.89,157140.0,66.5366,66.594,65.8477,65.9147,157140.0
2018-10-18 13:20:00,68.92,68.94,68.38,68.65,77630.0,65.9434,65.9625,65.4267,65.6851,77630.0
2018-10-18 13:30:00,68.65,68.75,68.08,68.38,115955.0,65.6851,65.7808,65.1397,65.4267,115955.0
2018-10-18 13:40:00,68.26,68.28,67.82,68.25,97190.0,65.3119,65.3311,64.8909,65.3023,97190.0
2018-10-18 13:50:00,68.28,68.28,67.89,68.1,53175.0,65.3311,65.3311,64.9579,65.1588,53175.0
2018-10-18 14:00:00,68.1,68.86,68.04,68.66,88088.0,65.1588,65.886,65.1014,65.6946,88088.0
2018-10-18 14:10:00,68.57,68.66,68.2,68.25,58500.0,65.6085,65.6946,65.2545,65.3023,58500.0
2018-10-18 14:20:00,68.27,68.95,68.24,68.7,75111.0,65.3215,65.9721,65.2928,65.7329,75111.0
2018-10-18 14:30:00,68.68,68.95,68.48,68.79,59456.0,65.7138,65.9721,65.5224,65.819,59456.0
2018-10-18 14:40:00,68.73,69.41,68.64,69.09,54698.0,65.7616,66.4122,65.6755,66.1061,54698.0
2018-10-18 14:50:00,69.09,69.33,68.95,69.01,47613.0,66.1061,66.3357,65.9721,66.0295,47613.0
2018-10-18 15:00:00,68.96,69.09,68.38,68.4,65906.0,65.9817,66.1061,65.4267,65.4459,65906.0
2018-10-18 15:10:00,68.49,69.18,68.29,68.78,52020.0,65.532,66.1922,65.3406,65.8095,52020.0
2018-10-18 15:20:00,68.75,69.08,68.67,69.01,36790.0,65.7808,66.0965,65.7042,66.0295,36790.0
2018-10-18 15:30:00,68.88,69.0,68.6,68.99,39540.0,65.9051,66.02,65.6372,66.0104,39540.0
2018-10-18 15:40:00,69.0,69.17,68.85,69.04,40971.0,66.02,66.1826,65.8764,66.0582,40971.0
2018-10-18 15:50:00,68.97,69.15,68.66,68.79,118881.0,65.9913,66.1635,65.6946,65.819,118881.0
2018-10-19 09:30:00,69.34,69.49,68.47,69.38,209010.0,66.3453,66.4888,65.5128,66.3835,209010.0
2018-10-19 09:40:00,69.35,69.94,69.25,69.92,223832.0,66.3548,66.9194,66.2592,66.9002,223832.0
2018-10-19 09:50:00,69.97,70.44,69.97,69.99,174475.0,66.9481,67.3978,66.9481,66.9672,174475.0
2018-10-19 10:00:00,70.01,70.3,69.82,70.28,116476.0,66.9863,67.2638,66.8045,67.2447,116476.0
2018-10-19 10:10:00,70.27,70.28,69.83,69.86,89239.0,67.2351,67.2447,66.8141,66.8428,89239.0
2018-10-19 10:20:00,69.96,69.99,69.38,69.49,105087.0,66.9385,66.9672,66.3835,66.4888,105087.0
2018-10-19 10:30:00,69.4,69.77,69.28,69.29,90599.0,66.4027,66.7567,66.2879,66.2974,90599.0
2018-10-19 10:40:00,69.29,69.41,68.89,68.99,80876.0,66.2974,66.4122,65.9147,66.0104,80876.0
2018-10-19 10:50:00,68.97,69.12,68.85,69.05,131571.0,65.9913,66.1348,65.8764,66.0678,131571.0
2018-10-19 11:00:00,69.17,69.43,68.93,69.25,69295.0,66.1826,66.4314,65.953,66.2592,69295.0
2018-10-19 11:10:00,69.26,69.47,68.78,68.8,75073.0,66.2687,66.4697,65.8095,65.8286,75073.0
2018-10-19 11:20:00,68.82,68.9,68.38,68.52,152944.0,65.8477,65.9243,65.4267,65.5607,152944.0
2018-10-19 11:30:00,68.55,68.65,67.96,68.16,106296.0,65.5894,65.6851,65.0249,65.2162,106296.0
2018-10-19 11:40:00,68.18,68.48,67.99,68.43,52419.0,65.2354,65.5224,65.0536,65.4746,52419.0
2018-10-19 11:50:00,68.5,68.83,68.26,68.75,84515.0,65.5416,65.8573,65.3119,65.7808,84515.0
2018-10-19 12:00:00,68.77,68.83,68.13,68.17,48137.0,65.7999,65.8573,65.1875,65.2258,48137.0
2018-10-19 12:10:00,68.2,68.2,67.51,67.6,106151.0,65.2545,65.2545,64.5943,64.6804,106151.0
2018-10-19 12:20:00,67.61,67.63,66.76,67.12,238479.0,64.69,64.7091,63.8767,64.2212,238479.0
2018-10-19 12:30:00,67.1,67.26,66.63,66.83,122740.0,64.202,64.3551,63.7523,63.9437,122740.0
2018-10-19 12:40:00,66.74,67.29,66.59,67.19,73424.0,63.8576,64.3838,63.714,64.2881,73424.0
2018-10-19 12:50:00,67.16,67.51,66.95,67.28,69088.0,64.2594,64.5943,64.0585,64.3742,69088.0
2018-10-19 13:00:00,67.25,67.25,66.63,66.75,59511.0,64.3455,64.3455,63.7523,63.8671,59511.0
2018-10-19 13:10:00,66.83,67.54,66.83,67.42,139752.0,63.9437,64.623,63.9437,64.5082,139752.0
2018-10-19 13:20:00,67.45,67.51,67.12,67.34,72201.0,64.5369,64.5943,64.2212,64.4316,72201.0
2018-10-19 13:30:00,67.38,67.49,67.22,67.29,49743.0,64.4699,64.5752,64.3168,64.3838,49743.0
2018-10-19 13:40:00,67.23,67.39,66.88,66.98,68754.0,64.3264,64.4795,63.9915,64.0872,68754.0
2018-10-19 13:50:00,66.95,66.95,66.61,66.61,35878.0,64.0585,64.0585,63.7332,63.7332,35878.0
2018-10-19 14:00:00,66.61,66.63,65.85,66.18,200129.0,63.7332,63.7523,63.006,63.3217,200129.0
2018-10-19 14:10:00,66.18,66.33,66.0,66.16,93899.0,63.3217,63.4653,63.1495,63.3026,93899.0
2018-10-19 14:20:00,66.21,66.78,66.13,66.62,136661.0,63.3505,63.8958,63.2739,63.7427,136661.0
2018-10-19 14:30:00,66.55,66.94,66.4,66.66,89200.0,63.6758,64.0489,63.5322,63.781,89200.0
2018-10-19 14:40:00,66.66,66.73,66.38,66.71,47722.0,63.781,63.848,63.5131,63.8289,47722.0
2018-10-19 14:50:00,66.7,66.77,66.38,66.39,50398.0,63.8193,63.8863,63.5131,63.5227,50398.0
2018-10-19 15:00:00,66.4,66.5,66.01,66.11,80717.0,63.5322,63.6279,63.1591,63.2548,80717.0
2018-10-19 15:10:00,66.06,66.19,65.65,66.14,106231.0,63.2069,63.3313,62.8146,63.2835,106231.0
2018-10-19 15:20:00,66.1,66.48,65.9,66.46,80420.0,63.2452,63.6088,63.0538,63.5897,80420.0
2018-10-19 15:30:00,66.42,66.53,66.25,66.29,62139.0,63.5514,63.6566,63.3887,63.427,62139.0
2018-10-19 15:40:00,66.28,66.63,66.23,66.54,89087.0,63.4174,63.7523,63.3696,63.6662,89087.0
2018-10-19 15:50:00,66.51,66.66,66.4,66.45,269314.0,63.6375,63.781,63.5322,63.5801,269314.0
2018-10-22 09:30:00,67.2,67.77,67.0,67.2,224960.0,64.2977,64.8431,64.1063,64.2977,224960.0
2018-10-22 09:40:00,67.24,67.62,66.99,67.51,167250.0,64.336,64.6996,64.0968,64.5943,167250.0
2018-10-22 09:50:00,67.54,67.55,66.48,66.72,169687.0,64.623,64.6326,63.6088,63.8384,169687.0
2018-10-22 10:00:00,66.73,66.98,66.29,66.47,97576.0,63.848,64.0872,63.427,63.5992,97576.0
2018-10-22 10:10:00,66.43,66.63,66.02,66.1,103003.0,63.561,63.7523,63.1687,63.2452,103003.0
2018-10-22 10:20:00,66.12,66.12,65.57,65.9,140619.0,63.2643,63.2643,62.7381,63.0538,140619.0
2018-10-22 10:30:00,65.86,66.91,65.79,66.81,125142.0,63.0156,64.0202,62.9486,63.9245,125142.0
2018-10-22 10:40:00,66.84,67.6,66.79,67.52,142370.0,63.9532,64.6804,63.9054,64.6039,142370.0
2018-10-22 10:50:00,67.5,67.85,67.35,67.39,117685.0,64.5847,64.9196,64.4412,64.4795,117685.0
2018-10-22 11:00:00,67.3,67.39,66.88,66.9,74910.0,64.3934,64.4795,63.9915,64.0107,74910.0
2018-10-22 11:10:00,66.88,67.03,66.57,67.03,58421.0,63.9915,64.135,63.6949,64.135,58421.0
2018-10-22 11:20:00,67.02,67.52,66.84,67.1,64399.0,64.1255,64.6039,63.9532,64.202,64399.0
2018-10-22 11:30:00,67.1,67.19,66.73,67.1,35067.0,64.202,64.2881,63.848,64.202,35067.0
2018-10-22 11:40:00,67.02,67.26,66.81,67.19,34428.0,64.1255,64.3551,63.9245,64.2881,34428.0
2018-10-22 11:50:00,67.15,67.16,66.51,66.79,57133.0,64.2499,64.2594,63.6375,63.9054,57133.0
2018-10-22 12:00:00,66.86,67.18,66.69,66.84,27301.0,63.9724,64.2786,63.8097,63.9532,27301.0
2018-10-22 12:10:00,66.74,66.75,66.14,66.16,66937.0,63.8576,63.8671,63.2835,63.3026,66937.0
2018-10-22 12:20:00,66.17,66.25,65.65,65.91,66839.0,63.3122,63.3887,62.8146,63.0634,66839.0
2018-10-22 12:30:00,65.9,66.03,65.72,65.92,49665.0,63.0538,63.1782,62.8816,63.073,49665.0
2018-10-22 12:40:00,65.83,66.09,65.81,65.83,53432.0,62.9869,63.2356,62.9677,62.9869,53432.0
2018-10-22 12:50:00,65.79,66.38,65.79,66.26,82170.0,62.9486,63.5131,62.9486,63.3983,82170.0
2018-10-22 13:00:00,66.2,66.77,65.99,66.59,60398.0,63.3409,63.8863,63.14,63.714,60398.0
2018-10-22 13:10:00,66.49,66.85,66.4,66.7,29151.0,63.6184,63.9628,63.5322,63.8193,29151.0
2018-10-22 13:20:00,66.68,66.78,66.26,66.33,29472.0,63.8002,63.8958,63.3983,63.4653,29472.0
2018-10-22 13:30:00,66.31,66.79,66.27,66.45,36461.0,63.4461,63.9054,63.4079,63.5801,36461.0
2018-10-22 13:40:00,66.5,66.73,66.19,66.23,44481.0,63.6279,63.848,63.3313,63.3696,44481.0
2018-10-22 13:50:00,66.16,66.24,65.9,65.96,19756.0,63.3026,63.3792,63.0538,63.1113,19756.0
2018-10-22 14:00:00,65.9,66.04,65.85,65.91,34674.0,63.0538,63.1878,63.006,63.0634,34674.0
2018-10-22 14:10:00,65.99,66.11,65.54,65.58,53637.0,63.14,63.2548,62.7094,62.7477,53637.0
2018-10-22 14:20:00,65.63,65.63,65.36,65.43,52845.0,62.7955,62.7955,62.5372,62.6041,52845.0
2018-10-22 14:30:00,65.37,65.7,65.35,65.66,77210.0,62.5467,62.8625,62.5276,62.8242,77210.0
2018-10-22 14:40:00,65.68,65.98,65.41,65.95,79385.0,62.8433,63.1304,62.585,63.1017,79385.0
2018-10-22 14:50:00,65.95,66.22,65.81,66.09,51219.0,63.1017,63.36,62.9677,63.2356,51219.0
2018-10-22 15:00:00,66.04,66.59,66.0,66.54,77494.0,63.1878,63.714,63.1495,63.6662,77494.0
2018-10-22 15:10:00,66.58,66.76,66.36,66.39,43270.0,63.7045,63.8767,63.494,63.5227,43270.0
2018-10-22 15:20:00,66.4,66.47,66.22,66.42,48572.0,63.5322,63.5992,63.36,63.5514,48572.0
2018-10-22 15:30:00,66.44,66.73,66.31,66.32,51319.0,63.5705,63.848,63.4461,63.4557,51319.0
2018-10-22 15:40:00,66.27,66.38,66.13,66.15,32224.0,63.4079,63.5131,63.2739,63.293,32224.0
2018-10-22 15:50:00,66.14,66.24,65.9,66.0,97719.0,63.2835,63.3792,63.0538,63.1495,97719.0
2018-10-23 09:30:00,63.37,63.68,63.03,63.15,371396.0,60.6331,60.9297,60.3078,60.4226,371396.0
2018-10-23 09:40:00,63.13,63.76,62.96,63.73,152479.0,60.4035,61.0063,60.2408,60.9776,152479.0
2018-10-23 09:50:00,63.77,63.77,63.18,63.2,103125.0,61.0158,61.0158,60.4513,60.4705,103125.0
2018-10-23 10:00:00,63.21,63.36,62.24,62.42,209732.0,60.48,60.6235,59.5519,59.7241,209732.0
2018-10-23 10:10:00,62.39,62.51,60.82,61.0,286893.0,59.6954,59.8103,58.1932,58.3655,286893.0
2018-10-23 10:20:00,61.02,61.55,60.81,61.31,271673.0,58.3846,58.8917,58.1837,58.6621,271673.0
2018-10-23 10:30:00,61.2,61.47,60.71,61.45,186694.0,58.5568,58.8152,58.088,58.796,186694.0
2018-10-23 10:40:00,61.48,62.14,61.4,62.0,198591.0,58.8247,59.4562,58.7482,59.3223,198591.0
2018-10-23 10:50:00,61.97,62.24,61.71,62.02,149837.0,59.2936,59.5519,59.0448,59.3414,149837.0
2018-10-23 11:00:00,62.0,62.45,61.8,62.15,131031.0,59.3223,59.7528,59.1309,59.4658,131031.0
2018-10-23 11:10:00,62.21,62.77,62.2,62.77,124678.0,59.5232,60.059,59.5136,60.059,124678.0
2018-10-23 11:20:00,62.74,63.2,62.73,63.0,113927.0,60.0303,60.4705,60.0208,60.2791,113927.0
2018-10-23 11:30:00,62.97,63.21,62.37,62.37,106105.0,60.2504,60.48,59.6763,59.6763,106105.0
2018-10-23 11:40:00,62.36,62.53,62.15,62.34,76255.0,59.6667,59.8294,59.4658,59.6476,76255.0
2018-10-23 11:50:00,62.3,62.44,62.14,62.21,59538.0,59.6093,59.7433,59.4562,59.5232,59538.0
2018-10-23 12:00:00,62.21,62.8,62.21,62.68,93405.0,59.5232,60.0877,59.5232,59.9729,93405.0
2018-10-23 12:10:00,62.74,63.19,62.61,63.16,68559.0,60.0303,60.4609,59.9059,60.4322,68559.0
2018-10-23 12:20:00,63.17,63.7,63.15,63.61,154846.0,60.4417,60.9489,60.4226,60.8627,154846.0
2018-10-23 12:30:00,63.6,64.1,63.59,63.99,84928.0,60.8532,61.3316,60.8436,61.2263,84928.0
2018-10-23 12:40:00,63.88,64.22,63.83,63.94,101727.0,61.1211,61.4464,61.0732,61.1785,101727.0
2018-10-23 12:50:00,63.96,64.09,63.43,63.47,123999.0,61.1976,61.322,60.6905,60.7288,123999.0
2018-10-23 13:00:00,63.37,64.38,63.36,64.32,130977.0,60.6331,61.5995,60.6235,61.5421,130977.0
2018-10-23 13:10:00,64.33,64.49,64.05,64.15,97020.0,61.5516,61.7047,61.2837,61.3794,97020.0
2018-10-23 13:20:00,64.01,64.54,64.01,64.32,104360.0,61.2455,61.7526,61.2455,61.5421,104360.0
2018-10-23 13:30:00,64.3,64.59,64.05,64.22,84332.0,61.5229,61.8004,61.2837,61.4464,84332.0
2018-10-23 13:40:00,64.24,64.37,63.73,63.78,102163.0,61.4655,61.5899,60.9776,61.0254,102163.0
2018-10-23 13:50:00,63.78,64.18,63.65,63.73,68510.0,61.0254,61.4081,60.901,60.9776,68510.0
2018-10-23 14:00:00,63.76,64.12,63.67,63.95,169720.0,61.0063,61.3507,60.9202,61.1881,169720.0
2018-10-23 14:10:00,63.97,64.81,63.91,64.81,146049.0,61.2072,62.0109,61.1498,62.0109,146049.0
2018-10-23 14:20:00,64.79,65.11,64.57,64.89,160699.0,61.9918,62.298,61.7813,62.0875,160699.0
2018-10-23 14:30:00,64.86,65.47,64.81,65.3,154558.0,62.0588,62.6424,62.0109,62.4798,154558.0
2018-10-23 14:40:00,65.24,65.5,65.1,65.45,108289.0,62.4223,62.6711,62.2884,62.6233,108289.0
2018-10-23 14:50:00,65.4,65.67,65.36,65.51,95753.0,62.5754,62.8338,62.5372,62.6807,95753.0
2018-10-23 15:00:00,65.52,65.65,65.31,65.31,69823.0,62.6903,62.8146,62.4893,62.4893,69823.0
2018-10-23 15:10:00,65.28,65.44,65.1,65.21,70541.0,62.4606,62.6137,62.2884,62.3936,70541.0
2018-10-23 15:20:00,65.18,65.81,65.18,65.38,98042.0,62.3649,62.9677,62.3649,62.5563,98042.0
2018-10-23 15:30:00,65.41,65.43,64.89,64.9,103506.0,62.585,62.6041,62.0875,62.097,103506.0
2018-10-23 15:40:00,64.89,65.0,64.41,64.7,137772.0,62.0875,62.1927,61.6282,61.9057,137772.0
2018-10-23 15:50:00,64.62,64.72,64.15,64.28,156296.0,61.8291,61.9248,61.3794,61.5038,156296.0
2018-10-24 09:30:00,63.94,64.4,63.69,64.24,241480.0,61.1785,61.6186,60.9393,61.4655,241480.0
2018-10-24 09:40:00,64.3,64.65,63.96,63.96,174398.0,61.5229,61.8578,61.1976,61.1976,174398.0
2018-10-24 09:50:00,63.96,64.39,63.77,64.23,88002.0,61.1976,61.6091,61.0158,61.456,88002.0
2018-10-24 10:00:00,64.22,64.22,63.53,63.74,156249.0,61.4464,61.4464,60.7862,60.9871,156249.0
2018-10-24 10:10:00,63.74,64.0,63.3,63.35,91682.0,60.9871,61.2359,60.5661,60.614,91682.0
2018-10-24 10:20:00,63.32,63.48,63.06,63.11,102533.0,60.5853,60.7384,60.3365,60.3843,102533.0
2018-10-24 10:30:00,63.14,63.66,63.03,63.07,93603.0,60.413,60.9106,60.3078,60.3461,93603.0
2018-10-24 10:40:00,63.09,63.26,62.73,63.14,121429.0,60.3652,60.5279,60.0208,60.413,121429.0
2018-10-24 10:50:00,63.11,63.23,62.63,62.68,59485.0,60.3843,60.4992,59.9251,59.9729,59485.0
2018-10-24 11:00:00,62.65,62.77,61.7,61.7,162457.0,59.9442,60.059,59.0352,59.0352,162457.0
2018-10-24 11:10:00,61.74,62.31,61.74,61.95,85991.0,59.0735,59.6189,59.0735,59.2744,85991.0
2018-10-24 11:20:00,61.92,62.3,61.54,61.61,116509.0,59.2457,59.6093,58.8821,58.9491,116509.0
2018-10-24 11:30:00,61.57,61.87,61.43,61.77,72946.0,58.9109,59.1979,58.7769,59.1022,72946.0
2018-10-24 11:40:00,61.77,62.46,61.65,62.3,105201.0,59.1022,59.7624,58.9874,59.6093,105201.0
2018-10-24 11:50:00,62.34,63.05,62.11,62.86,180309.0,59.6476,60.3269,59.4275,60.1451,180309.0
2018-10-24 12:00:00,62.86,62.88,62.42,62.59,86842.0,60.1451,60.1643,59.7241,59.8868,86842.0
2018-10-24 12:10:00,62.56,62.83,62.1,62.15,69152.0,59.8581,60.1164,59.418,59.4658,69152.0
2018-10-24 12:20:00,62.16,62.19,61.86,61.96,65581.0,59.4754,59.5041,59.1883,59.284,65581.0
2018-10-24 12:30:00,62.01,62.04,61.28,61.39,89819.0,59.3318,59.3606,58.6334,58.7386,89819.0
2018-10-24 12:40:00,61.38,61.44,61.08,61.08,68240.0,58.7291,58.7865,58.442,58.442,68240.0
2018-10-24 12:50:00,61.1,61.69,60.88,61.49,133262.0,58.4611,59.0257,58.2507,58.8343,133262.0
2018-10-24 13:00:00,61.45,61.46,60.75,60.86,73105.0,58.796,58.8056,58.1263,58.2315,73105.0
2018-10-24 13:10:00,60.77,61.2,60.33,61.03,156063.0,58.1454,58.5568,57.7244,58.3942,156063.0
2018-10-24 13:20:00,60.98,61.0,60.41,60.58,75602.0,58.3463,58.3655,57.8009,57.9636,75602.0
2018-10-24 13:30:00,60.65,60.8,60.19,60.19,106381.0,58.0306,58.1741,57.5905,57.5905,106381.0
2018-10-24 13:40:00,60.19,60.93,60.12,60.88,112849.0,57.5905,58.2985,57.5235,58.2507,112849.0
2018-10-24 13:50:00,60.89,61.1,60.31,60.54,158409.0,58.2602,58.4611,57.7053,57.9253,158409.0
2018-10-24 14:00:00,60.42,60.42,59.58,59.58,186490.0,57.8105,57.8105,57.0068,57.0068,186490.0
2018-10-24 14:10:00,59.66,60.13,59.59,60.07,196383.0,57.0833,57.533,57.0164,57.4756,196383.0
2018-10-24 14:20:00,60.14,60.54,59.93,60.53,133590.0,57.5426,57.9253,57.3417,57.9158,133590.0
2018-10-24 14:30:00,60.55,60.82,60.31,60.47,151861.0,57.9349,58.1932,57.7053,57.8584,151861.0
2018-10-24 14:40:00,60.44,60.53,59.77,59.84,109203.0,57.8297,57.9158,57.1886,57.2556,109203.0
2018-10-24 14:50:00,59.85,59.91,59.51,59.57,156101.0,57.2651,57.3225,56.9398,56.9972,156101.0
2018-10-24 15:00:00,59.57,59.57,58.94,59.02,161499.0,56.9972,56.9972,56.3944,56.471,161499.0
2018-10-24 15:10:00,58.99,59.46,58.96,59.1,75210.0,56.4423,56.892,56.4136,56.5475,75210.0
2018-10-24 15:20:00,59.03,59.04,58.32,58.34,190636.0,56.4806,56.4901,55.8012,55.8204,190636.0
2018-10-24 15:30:00,58.31,58.55,58.1,58.4,202670.0,55.7916,56.0213,55.5907,55.8778,202670.0
2018-10-24 15:40:00,58.38,58.55,57.96,57.96,245339.0,55.8586,56.0213,55.4568,55.4568,245339.0
2018-10-24 15:50:00,57.95,58.05,56.85,56.97,325654.0,55.4472,55.5429,54.3947,54.5095,325654.0
2018-10-25 09:30:00,58.03,58.42,57.54,58.39,295507.0,55.5237,55.8969,55.0549,55.8682,295507.0
2018-10-25 09:40:00,58.43,59.18,58.0,59.18,136798.0,55.9065,56.6241,55.495,56.6241,136798.0
2018-10-25 09:50:00,59.17,59.61,59.11,59.31,158696.0,56.6145,57.0355,56.5571,56.7485,158696.0
2018-10-25 10:00:00,59.26,59.99,59.2,59.26,169595.0,56.7006,57.3991,56.6432,56.7006,169595.0
2018-10-25 10:10:00,59.26,59.33,58.64,58.75,110622.0,56.7006,56.7676,56.1074,56.2126,110622.0
2018-10-25 10:20:00,58.66,59.4,58.66,59.4,88888.0,56.1265,56.8346,56.1265,56.8346,88888.0
2018-10-25 10:30:00,59.42,59.92,59.3,59.73,79054.0,56.8537,57.3321,56.7389,57.1503,79054.0
2018-10-25 10:40:00,59.71,60.57,59.69,60.23,152344.0,57.1312,57.954,57.112,57.6287,152344.0
2018-10-25 10:50:00,60.3,60.54,59.96,59.96,79350.0,57.6957,57.9253,57.3704,57.3704,79350.0
2018-10-25 11:00:00,59.98,60.41,59.9,59.98,58215.0,57.3895,57.8009,57.313,57.3895,58215.0
2018-10-25 11:10:00,59.96,60.26,59.76,60.26,83425.0,57.3704,57.6574,57.179,57.6574,83425.0
2018-10-25 11:20:00,60.3,60.95,60.3,60.93,86333.0,57.6957,58.3176,57.6957,58.2985,86333.0
2018-10-25 11:30:00,60.89,61.12,60.74,60.78,67384.0,58.2602,58.4803,58.1167,58.155,67384.0
2018-10-25 11:40:00,60.73,60.73,60.25,60.61,106909.0,58.1071,58.1071,57.6479,57.9923,106909.0
2018-10-25 11:50:00,60.62,60.77,60.34,60.48,52952.0,58.0019,58.1454,57.734,57.8679,52952.0
2018-10-25 12:00:00,60.43,60.66,60.3,60.52,34888.0,57.8201,58.0402,57.6957,57.9062,34888.0
2018-10-25 12:10:00,60.61,60.63,59.85,59.98,90894.0,57.9923,58.0114,57.2651,57.3895,90894.0
2018-10-25 12:20:00,59.88,60.08,59.78,59.88,43544.0,57.2938,57.4852,57.1982,57.2938,43544.0
2018-10-25 12:30:00,59.8,60.21,59.71,60.2,71382.0,57.2173,57.6096,57.1312,57.6,71382.0
2018-10-25 12:40:00,60.24,60.38,59.85,60.25,42899.0,57.6383,57.7722,57.2651,57.6479,42899.0
2018-10-25 12:50:00,60.34,60.34,60.11,60.18,35879.0,57.734,57.734,57.5139,57.5809,35879.0
2018-10-25 13:00:00,60.28,60.36,59.75,59.77,22420.0,57.6766,57.7531,57.1695,57.1886,22420.0
2018-10-25 13:10:00,59.8,59.88,59.73,59.83,26926.0,57.2173,57.2938,57.1503,57.246,26926.0
2018-10-25 13:20:00,59.84,60.37,59.83,60.29,34609.0,57.2556,57.7627,57.246,57.6861,34609.0
2018-10-25 13:30:00,60.22,60.71,60.15,60.63,53199.0,57.6192,58.088,57.5522,58.0114,53199.0
2018-10-25 13:40:00,60.63,60.68,60.44,60.54,108759.0,58.0114,58.0593,57.8297,57.9253,108759.0
2018-10-25 13:50:00,60.49,60.49,60.21,60.3,26833.0,57.8775,57.8775,57.6096,57.6957,26833.0
2018-10-25 14:00:00,60.32,60.53,60.12,60.51,103138.0,57.7148,57.9158,57.5235,57.8966,103138.0
2018-10-25 14:10:00,60.54,60.64,60.37,60.51,77941.0,57.9253,58.021,57.7627,57.8966,77941.0
2018-10-25 14:20:00,60.52,60.85,60.52,60.76,60081.0,57.9062,58.2219,57.9062,58.1358,60081.0
2018-10-25 14:30:00,60.75,61.1,60.75,61.04,59993.0,58.1263,58.4611,58.1263,58.4037,59993.0
2018-10-25 14:40:00,61.04,61.47,60.96,61.4,79365.0,58.4037,58.8152,58.3272,58.7482,79365.0
2018-10-25 14:50:00,61.4,61.41,61.18,61.25,70204.0,58.7482,58.7578,58.5377,58.6047,70204.0
2018-10-25 15:00:00,61.3,61.41,61.02,61.05,78799.0,58.6525,58.7578,58.3846,58.4133,78799.0
2018-10-25 15:10:00,61.04,61.38,61.04,61.26,23067.0,58.4037,58.7291,58.4037,58.6142,23067.0
2018-10-25 15:20:00,61.25,61.33,61.06,61.33,68071.0,58.6047,58.6812,58.4229,58.6812,68071.0
2018-10-25 15:30:00,61.35,61.41,60.89,60.95,79400.0,58.7004,58.7578,58.2602,58.3176,79400.0
2018-10-25 15:40:00,60.95,61.09,60.49,60.59,58298.0,58.3176,58.4516,57.8775,57.9732,58298.0
2018-10-25 15:50:00,60.58,60.65,60.3,60.57,175384.0,57.9636,58.0306,57.6957,57.954,175384.0
2018-10-26 09:30:00,58.76,58.98,58.06,58.32,475339.0,56.2222,56.4327,55.5524,55.8012,475339.0
2018-10-26 09:40:00,58.28,58.56,57.84,58.46,238045.0,55.7629,56.0308,55.3419,55.9352,238045.0
2018-10-26 09:50:00,58.46,58.5,57.98,58.06,194809.0,55.9352,55.9734,55.4759,55.5524,194809.0
2018-10-26 10:00:00,57.92,57.95,56.76,57.09,396701.0,55.4185,55.4472,54.3086,54.6243,396701.0
2018-10-26 10:10:00,57.09,57.41,56.95,57.27,157034.0,54.6243,54.9305,54.4904,54.7966,157034.0
2018-10-26 10:20:00,57.27,57.54,56.93,56.97,223947.0,54.7966,55.0549,54.4712,54.5095,223947.0
2018-10-26 10:30:00,56.9,57.04,56.24,56.44,258893.0,54.4425,54.5765,53.811,54.0024,258893.0
2018-10-26 10:40:00,56.38,56.67,56.0,56.29,194210.0,53.945,54.2225,53.5814,53.8589,194210.0
2018-10-26 10:50:00,56.26,56.48,55.4,55.42,214032.0,53.8302,54.0407,53.0073,53.0265,214032.0
2018-10-26 11:00:00,55.38,56.31,55.28,56.07,131291.0,52.9882,53.878,52.8925,53.6484,131291.0
2018-10-26 11:10:00,55.96,56.94,55.88,56.69,100771.0,53.5431,54.4808,53.4666,54.2416,100771.0
2018-10-26 11:20:00,56.67,57.79,56.67,57.61,179431.0,54.2225,55.2941,54.2225,55.1219,179431.0
2018-10-26 11:30:00,57.64,58.54,57.64,57.87,254580.0,55.1506,56.0117,55.1506,55.3707,254580.0
2018-10-26 11:40:00,57.91,58.09,57.36,57.44,78815.0,55.4089,55.5811,54.8827,54.9592,78815.0
2018-10-26 11:50:00,57.53,58.08,57.5,57.69,76284.0,55.0453,55.5716,55.0166,55.1984,76284.0
2018-10-26 12:00:00,57.63,58.53,57.61,58.47,116740.0,55.141,56.0021,55.1219,55.9447,116740.0
2018-10-26 12:10:00,58.48,58.59,58.06,58.47,87069.0,55.9543,56.0596,55.5524,55.9447,87069.0
2018-10-26 12:20:00,58.58,58.87,58.44,58.82,99699.0,56.05,56.3275,55.916,56.2796,99699.0
2018-10-26 12:30:00,58.82,59.22,58.7,59.22,183262.0,56.2796,56.6623,56.1648,56.6623,183262.0
2018-10-26 12:40:00,59.19,60.2,59.14,60.2,186736.0,56.6336,57.6,56.5858,57.6,186736.0
2018-10-26 12:50:00,60.17,60.2,59.67,59.84,126682.0,57.5713,57.6,57.0929,57.2556,126682.0
2018-10-26 13:00:00,59.8,60.82,59.8,60.58,147480.0,57.2173,58.1932,57.2173,57.9636,147480.0
2018-10-26 13:10:00,60.54,60.98,60.45,60.87,150293.0,57.9253,58.3463,57.8392,58.2411,150293.0
2018-10-26 13:20:00,60.81,60.86,59.9,59.92,130723.0,58.1837,58.2315,57.313,57.3321,130723.0
2018-10-26 13:30:00,59.9,59.91,58.92,59.08,181656.0,57.313,57.3225,56.3753,56.5284,181656.0
2018-10-26 13:40:00,59.07,59.87,59.07,59.64,126524.0,56.5188,57.2843,56.5188,57.0642,126524.0
2018-10-26 13:50:00,59.63,60.25,59.57,60.09,87576.0,57.0546,57.6479,56.9972,57.4948,87576.0
2018-10-26 14:00:00,60.05,60.27,59.4,59.55,77524.0,57.4565,57.667,56.8346,56.9781,77524.0
2018-10-26 14:10:00,59.53,59.8,59.14,59.23,157279.0,56.959,57.2173,56.5858,56.6719,157279.0
2018-10-26 14:20:00,59.34,59.72,59.08,59.44,117699.0,56.7772,57.1408,56.5284,56.8728,117699.0
2018-10-26 14:30:00,59.4,59.98,59.28,59.67,60314.0,56.8346,57.3895,56.7198,57.0929,60314.0
2018-10-26 14:40:00,59.74,59.85,58.96,59.0,71494.0,57.1599,57.2651,56.4136,56.4518,71494.0
2018-10-26 14:50:00,59.02,59.11,58.16,58.27,87759.0,56.471,56.5571,55.6481,55.7534,87759.0
2018-10-26 15:00:00,58.22,58.35,57.8,58.17,156303.0,55.7055,55.8299,55.3037,55.6577,156303.0
2018-10-26 15:10:00,58.19,58.7,57.69,58.65,110990.0,55.6768,56.1648,55.1984,56.117,110990.0
2018-10-26 15:20:00,58.62,59.19,58.57,58.69,84239.0,56.0883,56.6336,56.0404,56.1552,84239.0
2018-10-26 15:30:00,58.65,58.86,58.04,58.67,92173.0,56.117,56.3179,55.5333,56.1361,92173.0
2018-10-26 15:40:00,58.65,59.1,58.13,58.97,136043.0,56.117,56.5475,55.6194,56.4231,136043.0
2018-10-26 15:50:00,59.0,59.35,58.46,58.53,271476.0,56.4518,56.7867,55.9352,56.0021,271476.0
2018-10-29 09:30:00,60.61,61.24,60.57,60.89,290749.0,57.9923,58.5951,57.954,58.2602,290749.0
2018-10-29 09:40:00,60.88,61.28,60.77,60.98,191848.0,58.2507,58.6334,58.1454,58.3463,191848.0
2018-10-29 09:50:00,61.0,61.31,60.6,61.28,137507.0,58.3655,58.6621,57.9827,58.6334,137507.0
2018-10-29 10:00:00,61.33,62.18,61.33,62.14,346406.0,58.6812,59.4945,58.6812,59.4562,346406.0
2018-10-29 10:10:00,62.09,62.3,61.86,61.98,147779.0,59.4084,59.6093,59.1883,59.3031,147779.0
2018-10-29 10:20:00,62.01,62.3,61.88,62.21,122123.0,59.3318,59.6093,59.2075,59.5232,122123.0
2018-10-29 10:30:00,62.19,62.38,61.68,61.82,169525.0,59.5041,59.6859,59.0161,59.1501,169525.0
2018-10-29 10:40:00,61.83,62.09,61.6,61.69,90608.0,59.1596,59.4084,58.9396,59.0257,90608.0
2018-10-29 10:50:00,61.66,62.09,61.66,61.71,51582.0,58.997,59.4084,58.997,59.0448,51582.0
2018-10-29 11:00:00,61.86,62.28,61.82,61.85,99839.0,59.1883,59.5902,59.1501,59.1788,99839.0
2018-10-29 11:10:00,61.86,61.99,61.08,61.19,154332.0,59.1883,59.3127,58.442,58.5473,154332.0
2018-10-29 11:20:00,61.11,61.63,61.11,61.63,87105.0,58.4707,58.9683,58.4707,58.9683,87105.0
2018-10-29 11:30:00,61.64,61.64,61.13,61.3,43762.0,58.9778,58.9778,58.4899,58.6525,43762.0
2018-10-29 11:40:00,61.27,61.77,61.26,61.61,53908.0,58.6238,59.1022,58.6142,58.9491,53908.0
2018-10-29 11:50:00,61.66,61.75,60.68,60.73,63496.0,58.997,59.0831,58.0593,58.1071,63496.0
2018-10-29 12:00:00,60.66,60.79,60.03,60.06,96554.0,58.0402,58.1645,57.4374,57.4661,96554.0
2018-10-29 12:10:00,60.08,60.24,59.85,59.87,109384.0,57.4852,57.6383,57.2651,57.2843,109384.0
2018-10-29 12:20:00,59.88,59.91,59.38,59.65,79541.0,57.2938,57.3225,56.8154,57.0738,79541.0
2018-10-29 12:30:00,59.53,60.06,59.37,59.85,90341.0,56.959,57.4661,56.8059,57.2651,90341.0
2018-10-29 12:40:00,59.84,60.42,59.84,60.0,62861.0,57.2556,57.8105,57.2556,57.4087,62861.0
2018-10-29 12:50:00,60.0,60.05,59.6,59.81,54508.0,57.4087,57.4565,57.0259,57.2269,54508.0
2018-10-29 13:00:00,59.83,60.59,59.78,60.57,63633.0,57.246,57.9732,57.1982,57.954,63633.0
2018-10-29 13:10:00,60.57,60.75,60.35,60.67,79614.0,57.954,58.1263,57.7435,58.0497,79614.0
2018-10-29 13:20:00,60.68,60.81,60.44,60.51,66629.0,58.0593,58.1837,57.8297,57.8966,66629.0
2018-10-29 13:30:00,60.51,61.13,60.5,60.71,63542.0,57.8966,58.4899,57.8871,58.088,63542.0
2018-10-29 13:40:00,60.73,60.89,60.46,60.72,21790.0,58.1071,58.2602,57.8488,58.0976,21790.0
2018-10-29 13:50:00,60.71,61.09,60.52,60.52,41781.0,58.088,58.4516,57.9062,57.9062,41781.0
2018-10-29 14:00:00,60.51,60.54,60.14,60.29,47536.0,57.8966,57.9253,57.5426,57.6861,47536.0
2018-10-29 14:10:00,60.36,60.37,59.34,59.47,79582.0,57.7531,57.7627,56.7772,56.9015,79582.0
2018-10-29 14:20:00,59.43,59.63,59.25,59.28,57837.0,56.8633,57.0546,56.691,56.7198,57837.0
2018-10-29 14:30:00,59.26,59.3,58.78,58.84,74236.0,56.7006,56.7389,56.2413,56.2988,74236.0
2018-10-29 14:40:00,58.87,59.35,58.75,58.77,81161.0,56.3275,56.7867,56.2126,56.2318,81161.0
2018-10-29 14:50:00,58.71,58.79,58.32,58.55,99915.0,56.1744,56.2509,55.8012,56.0213,99915.0
2018-10-29 15:00:00,58.43,58.44,57.64,57.71,73250.0,55.9065,55.916,55.1506,55.2176,73250.0
2018-10-29 15:10:00,57.75,57.85,57.12,57.72,146755.0,55.2558,55.3515,54.653,55.2271,146755.0
2018-10-29 15:20:00,57.71,57.83,57.15,57.38,106342.0,55.2176,55.3324,54.6817,54.9018,106342.0
2018-10-29 15:30:00,57.32,57.44,56.53,56.74,184983.0,54.8444,54.9592,54.0885,54.2895,184983.0
2018-10-29 15:40:00,56.74,57.39,55.76,57.21,228900.0,54.2895,54.9114,53.3518,54.7392,228900.0
2018-10-29 15:50:00,57.22,57.94,57.19,57.74,198391.0,54.7487,55.4376,54.72,55.2463,198391.0
2018-10-30 09:30:00,57.87,58.56,57.53,58.47,641143.0,55.3707,56.0308,55.0453,55.9447,641143.0
2018-10-30 09:40:00,58.49,59.24,58.4,59.15,307101.0,55.9639,56.6815,55.8778,56.5954,307101.0
2018-10-30 09:50:00,59.18,60.61,58.91,60.43,344726.0,56.6241,57.9923,56.3657,57.8201,344726.0
2018-10-30 10:00:00,60.43,60.66,59.92,59.92,147468.0,57.8201,58.0402,57.3321,57.3321,147468.0
2018-10-30 10:10:00,59.94,60.29,59.78,59.94,106088.0,57.3512,57.6861,57.1982,57.3512,106088.0
2018-10-30 10:20:00,59.98,60.3,59.62,59.73,77412.0,57.3895,57.6957,57.0451,57.1503,77412.0
2018-10-30 10:30:00,59.69,59.85,58.88,58.98,118102.0,57.112,57.2651,56.337,56.4327,118102.0
2018-10-30 10:40:00,58.94,59.34,58.42,59.25,131419.0,56.3944,56.7772,55.8969,56.691,131419.0
2018-10-30 10:50:00,59.27,59.69,58.98,59.09,99810.0,56.7102,57.112,56.4327,56.538,99810.0
2018-10-30 11:00:00,59.2,59.8,58.97,59.72,63742.0,56.6432,57.2173,56.4231,57.1408,63742.0
2018-10-30 11:10:00,59.69,59.69,58.94,59.57,75609.0,57.112,57.112,56.3944,56.9972,75609.0
2018-10-30 11:20:00,59.58,60.24,59.39,60.24,103370.0,57.0068,57.6383,56.825,57.6383,103370.0
2018-10-30 11:30:00,60.24,60.71,60.06,60.63,110173.0,57.6383,58.088,57.4661,58.0114,110173.0
2018-10-30 11:40:00,60.6,61.15,60.35,61.11,105777.0,57.9827,58.509,57.7435,58.4707,105777.0
2018-10-30 11:50:00,61.06,61.21,60.48,60.5,103000.0,58.4229,58.5664,57.8679,57.8871,103000.0
2018-10-30 12:00:00,60.51,60.9,60.41,60.49,67254.0,57.8966,58.2698,57.8009,57.8775,67254.0
2018-10-30 12:10:00,60.54,60.73,60.27,60.65,47310.0,57.9253,58.1071,57.667,58.0306,47310.0
2018-10-30 12:20:00,60.72,60.94,60.5,60.69,59921.0,58.0976,58.3081,57.8871,58.0689,59921.0
2018-10-30 12:30:00,60.57,60.57,60.01,60.4,52674.0,57.954,57.954,57.4182,57.7914,52674.0
2018-10-30 12:40:00,60.43,60.88,60.3,60.85,43807.0,57.8201,58.2507,57.6957,58.2219,43807.0
2018-10-30 12:50:00,60.83,60.91,59.91,59.96,58646.0,58.2028,58.2794,57.3225,57.3704,58646.0
2018-10-30 13:00:00,59.93,60.09,59.63,60.0,149797.0,57.3417,57.4948,57.0546,57.4087,149797.0
2018-10-30 13:10:00,59.88,60.11,59.46,59.92,153581.0,57.2938,57.5139,56.892,57.3321,153581.0
2018-10-30 13:20:00,59.91,60.14,59.25,59.25,57919.0,57.3225,57.5426,56.691,56.691,57919.0
2018-10-30 13:30:00,59.27,59.33,58.73,59.09,154963.0,56.7102,56.7676,56.1935,56.538,154963.0
2018-10-30 13:40:00,59.18,59.75,59.13,59.65,164176.0,56.6241,57.1695,56.5762,57.0738,164176.0
2018-10-30 13:50:00,59.65,59.97,59.36,59.91,48199.0,57.0738,57.38,56.7963,57.3225,48199.0
2018-10-30 14:00:00,59.9,60.09,59.32,59.42,60721.0,57.313,57.4948,56.758,56.8537,60721.0
2018-10-30 14:10:00,59.31,59.63,59.28,59.52,23608.0,56.7485,57.0546,56.7198,56.9494,23608.0
2018-10-30 14:20:00,59.52,59.97,59.43,59.59,44871.0,56.9494,57.38,56.8633,57.0164,44871.0
2018-10-30 14:30:00,59.5,60.04,59.44,59.77,61433.0,56.9303,57.4469,56.8728,57.1886,61433.0
2018-10-30 14:40:00,59.89,59.97,59.63,59.84,18344.0,57.3034,57.38,57.0546,57.2556,18344.0
2018-10-30 14:50:00,59.83,60.62,59.82,60.46,97216.0,57.246,58.0019,57.2364,57.8488,97216.0
2018-10-30 15:00:00,60.5,60.55,60.04,60.43,67772.0,57.8871,57.9349,57.4469,57.8201,67772.0
2018-10-30 15:10:00,60.44,60.9,60.39,60.71,117464.0,57.8297,58.2698,57.7818,58.088,117464.0
2018-10-30 15:20:00,60.67,61.03,60.47,60.82,88730.0,58.0497,58.3942,57.8584,58.1932,88730.0
2018-10-30 15:30:00,60.94,61.2,60.72,60.8,167951.0,58.3081,58.5568,58.0976,58.1741,167951.0
2018-10-30 15:40:00,60.86,61.17,60.8,60.97,96389.0,58.2315,58.5281,58.1741,58.3368,96389.0
2018-10-30 15:50:00,61.01,61.44,61.01,61.18,271341.0,58.375,58.7865,58.375,58.5377,271341.0
2018-10-31 09:30:00,63.1,63.4,62.48,62.68,405751.0,60.3748,60.6618,59.7815,59.9729,405751.0
2018-10-31 09:40:00,62.6,63.25,62.58,62.6,266306.0,59.8964,60.5183,59.8772,59.8964,266306.0
2018-10-31 09:50:00,62.62,63.39,62.61,63.28,187849.0,59.9155,60.6522,59.9059,60.547,187849.0
2018-10-31 10:00:00,63.3,63.33,62.6,62.69,145090.0,60.5661,60.5948,59.8964,59.9825,145090.0
2018-10-31 10:10:00,62.68,63.21,62.36,63.15,234389.0,59.9729,60.48,59.6667,60.4226,234389.0
2018-10-31 10:20:00,63.14,63.69,63.03,63.36,210764.0,60.413,60.9393,60.3078,60.6235,210764.0
2018-10-31 10:30:00,63.41,63.77,63.4,63.68,103744.0,60.6714,61.0158,60.6618,60.9297,103744.0
2018-10-31 10:40:00,63.66,63.87,62.97,62.97,217554.0,60.9106,61.1115,60.2504,60.2504,217554.0
2018-10-31 10:50:00,63.0,63.2,62.68,62.93,143035.0,60.2791,60.4705,59.9729,60.2121,143035.0
2018-10-31 11:00:00,63.03,63.23,62.55,62.81,121179.0,60.3078,60.4992,59.8485,60.0973,121179.0
2018-10-31 11:10:00,62.91,63.08,62.51,62.58,54509.0,60.193,60.3556,59.8103,59.8772,54509.0
2018-10-31 11:20:00,62.62,63.11,62.58,62.92,50155.0,59.9155,60.3843,59.8772,60.2025,50155.0
2018-10-31 11:30:00,62.9,63.22,62.69,63.16,68769.0,60.1834,60.4896,59.9825,60.4322,68769.0
2018-10-31 11:40:00,63.2,63.29,62.52,62.53,60956.0,60.4705,60.5566,59.8198,59.8294,60956.0
2018-10-31 11:50:00,62.53,62.98,62.52,62.71,63452.0,59.8294,60.26,59.8198,60.0016,63452.0
2018-10-31 12:00:00,62.84,62.87,61.9,62.24,190919.0,60.126,60.1547,59.2266,59.5519,190919.0
2018-10-31 12:10:00,62.26,62.52,62.13,62.39,72019.0,59.5711,59.8198,59.4467,59.6954,72019.0
2018-10-31 12:20:00,62.35,62.84,62.3,62.5,39356.0,59.6572,60.126,59.6093,59.8007,39356.0
2018-10-31 12:30:00,62.47,62.84,62.31,62.84,70251.0,59.772,60.126,59.6189,60.126,70251.0
2018-10-31 12:40:00,62.83,62.95,62.43,62.81,78696.0,60.1164,60.2312,59.7337,60.0973,78696.0
2018-10-31 12:50:00,62.83,63.12,62.56,62.92,43289.0,60.1164,60.3939,59.8581,60.2025,43289.0
2018-10-31 13:00:00,63.0,63.02,62.84,62.9,36198.0,60.2791,60.2982,60.126,60.1834,36198.0
2018-10-31 13:10:00,62.99,63.33,62.99,63.11,107491.0,60.2695,60.5948,60.2695,60.3843,107491.0
2018-10-31 13:20:00,63.16,63.27,62.74,62.87,70637.0,60.4322,60.5374,60.0303,60.1547,70637.0
2018-10-31 13:30:00,62.88,62.88,62.33,62.43,52106.0,60.1643,60.1643,59.638,59.7337,52106.0
2018-10-31 13:40:00,62.43,62.91,62.31,62.87,36400.0,59.7337,60.193,59.6189,60.1547,36400.0
2018-10-31 13:50:00,62.86,62.96,62.69,62.75,45921.0,60.1451,60.2408,59.9825,60.0399,45921.0
2018-10-31 14:00:00,62.81,63.04,62.58,62.82,62656.0,60.0973,60.3174,59.8772,60.1069,62656.0
2018-10-31 14:10:00,62.95,63.22,62.86,63.04,70556.0,60.2312,60.4896,60.1451,60.3174,70556.0
2018-10-31 14:20:00,63.0,63.09,62.79,62.98,66859.0,60.2791,60.3652,60.0782,60.26,66859.0
2018-10-31 14:30:00,62.96,63.1,62.82,63.07,43477.0,60.2408,60.3748,60.1069,60.3461,43477.0
2018-10-31 14:40:00,63.03,63.22,62.85,62.87,55542.0,60.3078,60.4896,60.1356,60.1547,55542.0
2018-10-31 14:50:00,62.8,63.07,62.79,62.91,30765.0,60.0877,60.3461,60.0782,60.193,30765.0
2018-10-31 15:00:00,62.87,63.25,62.82,62.95,49992.0,60.1547,60.5183,60.1069,60.2312,49992.0
2018-10-31 15:10:00,62.98,63.2,62.88,63.07,90903.0,60.26,60.4705,60.1643,60.3461,90903.0
2018-10-31 15:20:00,63.06,63.12,62.68,62.94,83157.0,60.3365,60.3939,59.9729,60.2217,83157.0
2018-10-31 15:30:00,62.91,62.98,62.29,62.3,109174.0,60.193,60.26,59.5998,59.6093,109174.0
2018-10-31 15:40:00,62.37,62.46,61.78,61.88,187609.0,59.6763,59.7624,59.1118,59.2075,187609.0
2018-10-31 15:50:00,61.89,62.02,61.67,61.88,257353.0,59.217,59.3414,59.0065,59.2075,257353.0
2018-11-01 09:30:00,62.62,63.27,62.56,63.27,207816.0,59.9155,60.5374,59.8581,60.5374,207816.0
2018-11-01 09:40:00,63.27,63.3,62.86,63.12,156183.0,60.5374,60.5661,60.1451,60.3939,156183.0
2018-11-01 09:50:00,63.02,63.76,62.76,63.3,215301.0,60.2982,61.0063,60.0495,60.5661,215301.0
2018-11-01 10:00:00,63.22,63.35,62.66,63.0,208752.0,60.4896,60.614,59.9538,60.2791,208752.0
2018-11-01 10:10:00,63.06,63.95,63.06,63.32,197766.0,60.3365,61.1881,60.3365,60.5853,197766.0
2018-11-01 10:20:00,63.31,63.76,63.17,63.63,96456.0,60.5757,61.0063,60.4417,60.8819,96456.0
2018-11-01 10:30:00,63.64,64.34,63.57,63.97,183457.0,60.8914,61.5612,60.8245,61.2072,183457.0
2018-11-01 10:40:00,63.95,64.15,63.77,64.06,69664.0,61.1881,61.3794,61.0158,61.2933,69664.0
2018-11-01 10:50:00,64.06,64.37,64.01,64.36,120212.0,61.2933,61.5899,61.2455,61.5804,120212.0
2018-11-01 11:00:00,64.38,64.5,63.8,64.01,97686.0,61.5995,61.7143,61.0445,61.2455,97686.0
2018-11-01 11:10:00,64.04,64.6,63.97,64.59,103072.0,61.2742,61.81,61.2072,61.8004,103072.0
2018-11-01 11:20:00,64.58,64.66,64.38,64.52,154243.0,61.7909,61.8674,61.5995,61.7334,154243.0
2018-11-01 11:30:00,64.62,64.68,64.3,64.45,63805.0,61.8291,61.8865,61.5229,61.6665,63805.0
2018-11-01 11:40:00,64.49,64.56,64.17,64.4,52024.0,61.7047,61.7717,61.3986,61.6186,52024.0
2018-11-01 11:50:00,64.42,64.69,64.26,64.42,66666.0,61.6378,61.8961,61.4847,61.6378,66666.0
2018-11-01 12:00:00,64.41,64.65,64.23,64.54,56625.0,61.6282,61.8578,61.456,61.7526,56625.0
2018-11-01 12:10:00,64.53,64.56,64.0,64.07,84824.0,61.743,61.7717,61.2359,61.3029,84824.0
2018-11-01 12:20:00,64.11,64.48,64.06,64.48,34792.0,61.3412,61.6952,61.2933,61.6952,34792.0
2018-11-01 12:30:00,64.5,64.69,64.34,64.63,40398.0,61.7143,61.8961,61.5612,61.8387,40398.0
2018-11-01 12:40:00,64.6,64.98,64.6,64.97,87727.0,61.81,62.1736,61.81,62.164,87727.0
2018-11-01 12:50:00,64.96,65.42,64.96,65.42,144669.0,62.1544,62.5946,62.1544,62.5946,144669.0
2018-11-01 13:00:00,65.38,65.46,65.18,65.23,61320.0,62.5563,62.6328,62.3649,62.4128,61320.0
2018-11-01 13:10:00,65.22,65.65,65.21,65.63,58466.0,62.4032,62.8146,62.3936,62.7955,58466.0
2018-11-01 13:20:00,65.65,65.77,65.42,65.73,56939.0,62.8146,62.9295,62.5946,62.8912,56939.0
2018-11-01 13:30:00,65.73,65.77,65.46,65.67,55735.0,62.8912,62.9295,62.6328,62.8338,55735.0
2018-11-01 13:40:00,65.74,65.92,65.6,65.67,101786.0,62.9008,63.073,62.7668,62.8338,101786.0
2018-11-01 13:50:00,65.64,65.8,65.43,65.74,70550.0,62.8051,62.9582,62.6041,62.9008,70550.0
2018-11-01 14:00:00,65.74,65.86,65.46,65.56,54582.0,62.9008,63.0156,62.6328,62.7285,54582.0
2018-11-01 14:10:00,65.54,65.96,65.54,65.9,47748.0,62.7094,63.1113,62.7094,63.0538,47748.0
2018-11-01 14:20:00,65.87,66.05,65.86,66.0,59014.0,63.0251,63.1974,63.0156,63.1495,59014.0
2018-11-01 14:30:00,66.0,66.09,65.84,66.07,39743.0,63.1495,63.2356,62.9964,63.2165,39743.0
2018-11-01 14:40:00,66.06,66.2,65.98,66.16,31582.0,63.2069,63.3409,63.1304,63.3026,31582.0
2018-11-01 14:50:00,66.14,66.21,66.03,66.14,38039.0,63.2835,63.3505,63.1782,63.2835,38039.0
2018-11-01 15:00:00,66.13,66.14,65.56,65.78,99345.0,63.2739,63.2835,62.7285,62.939,99345.0
2018-11-01 15:10:00,65.78,65.96,65.73,65.81,40275.0,62.939,63.1113,62.8912,62.9677,40275.0
2018-11-01 15:20:00,65.85,65.94,65.61,65.93,71089.0,63.006,63.0921,62.7764,63.0825,71089.0
2018-11-01 15:30:00,65.92,65.97,65.69,65.95,67230.0,63.073,63.1208,62.8529,63.1017,67230.0
2018-11-01 15:40:00,65.96,66.11,65.78,65.93,114595.0,63.1113,63.2548,62.939,63.0825,114595.0
2018-11-01 15:50:00,65.91,65.97,65.67,65.79,187825.0,63.0634,63.1208,62.8338,62.9486,187825.0
2018-11-02 09:30:00,66.54,67.28,66.26,66.98,529425.0,63.6662,64.3742,63.3983,64.0872,529425.0
2018-11-02 09:40:00,66.98,67.61,66.93,67.49,164256.0,64.0872,64.69,64.0394,64.5752,164256.0
2018-11-02 09:50:00,67.51,67.55,66.89,67.3,276484.0,64.5943,64.6326,64.0011,64.3934,276484.0
2018-11-02 10:00:00,67.27,67.35,66.57,66.89,287859.0,64.3647,64.4412,63.6949,64.0011,287859.0
2018-11-02 10:10:00,66.86,67.1,66.51,67.07,259902.0,63.9724,64.202,63.6375,64.1733,259902.0
2018-11-02 10:20:00,67.09,67.15,66.05,66.07,268897.0,64.1924,64.2499,63.1974,63.2165,268897.0
2018-11-02 10:30:00,66.03,66.09,65.32,65.48,268708.0,63.1782,63.2356,62.4989,62.652,268708.0
2018-11-02 10:40:00,65.42,66.1,65.1,65.95,274210.0,62.5946,63.2452,62.2884,63.1017,274210.0
2018-11-02 10:50:00,65.93,66.69,65.93,66.5,140864.0,63.0825,63.8097,63.0825,63.6279,140864.0
2018-11-02 11:00:00,66.61,66.64,65.57,66.11,105347.0,63.7332,63.7619,62.7381,63.2548,105347.0
2018-11-02 11:10:00,66.04,66.26,65.37,65.56,70400.0,63.1878,63.3983,62.5467,62.7285,70400.0
2018-11-02 11:20:00,65.43,65.66,64.93,65.33,135923.0,62.6041,62.8242,62.1257,62.5085,135923.0
2018-11-02 11:30:00,65.25,65.65,65.05,65.55,69426.0,62.4319,62.8146,62.2406,62.719,69426.0
2018-11-02 11:40:00,65.58,65.72,65.4,65.61,42390.0,62.7477,62.8816,62.5754,62.7764,42390.0
2018-11-02 11:50:00,65.64,66.0,65.53,65.98,54678.0,62.8051,63.1495,62.6998,63.1304,54678.0
2018-11-02 12:00:00,65.96,66.15,65.54,65.59,65646.0,63.1113,63.293,62.7094,62.7572,65646.0
2018-11-02 12:10:00,65.56,65.87,65.42,65.67,25884.0,62.7285,63.0251,62.5946,62.8338,25884.0
2018-11-02 12:20:00,65.72,66.06,65.46,65.99,28890.0,62.8816,63.2069,62.6328,63.14,28890.0
2018-11-02 12:30:00,66.06,66.13,64.83,65.04,128698.0,63.2069,63.2739,62.0301,62.231,128698.0
2018-11-02 12:40:00,65.09,65.69,65.08,65.43,57238.0,62.2788,62.8529,62.2693,62.6041,57238.0
2018-11-02 12:50:00,65.47,65.52,64.65,64.89,134082.0,62.6424,62.6903,61.8578,62.0875,134082.0
2018-11-02 13:00:00,64.86,64.97,64.46,64.97,112515.0,62.0588,62.164,61.676,62.164,112515.0
2018-11-02 13:10:00,64.94,65.59,64.94,65.56,103390.0,62.1353,62.7572,62.1353,62.7285,103390.0
2018-11-02 13:20:00,65.59,65.65,65.25,65.45,98169.0,62.7572,62.8146,62.4319,62.6233,98169.0
2018-11-02 13:30:00,65.29,65.47,65.22,65.34,18685.0,62.4702,62.6424,62.4032,62.518,18685.0
2018-11-02 13:40:00,65.24,65.94,65.11,65.69,85622.0,62.4223,63.0921,62.298,62.8529,85622.0
2018-11-02 13:50:00,65.86,66.0,65.7,65.98,42686.0,63.0156,63.1495,62.8625,63.1304,42686.0
2018-11-02 14:00:00,65.99,65.99,65.45,65.45,37933.0,63.14,63.14,62.6233,62.6233,37933.0
2018-11-02 14:10:00,65.45,65.45,64.96,65.37,67493.0,62.6233,62.6233,62.1544,62.5467,67493.0
2018-11-02 14:20:00,65.35,66.29,64.86,66.21,137455.0,62.5276,63.427,62.0588,63.3505,137455.0
2018-11-02 14:30:00,66.23,66.28,65.28,65.28,105031.0,63.3696,63.4174,62.4606,62.4606,105031.0
2018-11-02 14:40:00,65.26,65.84,65.25,65.77,53802.0,62.4415,62.9964,62.4319,62.9295,53802.0
2018-11-02 14:50:00,65.78,66.05,65.72,65.88,66413.0,62.939,63.1974,62.8816,63.0347,66413.0
2018-11-02 15:00:00,65.92,66.05,65.43,65.88,75313.0,63.073,63.1974,62.6041,63.0347,75313.0
2018-11-02 15:10:00,65.86,66.4,65.86,66.16,103272.0,63.0156,63.5322,63.0156,63.3026,103272.0
2018-11-02 15:20:00,66.2,66.4,66.16,66.29,62580.0,63.3409,63.5322,63.3026,63.427,62580.0
2018-11-02 15:30:00,66.13,66.47,65.99,66.46,47740.0,63.2739,63.5992,63.14,63.5897,47740.0
2018-11-02 15:40:00,66.42,66.42,66.02,66.3,69207.0,63.5514,63.5514,63.1687,63.4366,69207.0
2018-11-02 15:50:00,66.28,66.42,66.1,66.38,135772.0,63.4174,63.5514,63.2452,63.5131,135772.0
2018-11-05 09:30:00,66.54,67.3,66.46,66.95,191629.0,63.6662,64.3934,63.5897,64.0585,191629.0
2018-11-05 09:40:00,67.0,67.08,66.26,66.26,144086.0,64.1063,64.1829,63.3983,63.3983,144086.0
2018-11-05 09:50:00,66.28,66.61,65.78,65.78,122212.0,63.4174,63.7332,62.939,62.939,122212.0
2018-11-05 10:00:00,65.78,65.86,64.93,64.95,199281.0,62.939,63.0156,62.1257,62.1449,199281.0
2018-11-05 10:10:00,64.92,64.94,64.52,64.8,179698.0,62.1162,62.1353,61.7334,62.0014,179698.0
2018-11-05 10:20:00,64.8,65.33,64.59,65.16,134753.0,62.0014,62.5085,61.8004,62.3458,134753.0
2018-11-05 10:30:00,65.12,65.48,65.12,65.12,124041.0,62.3075,62.652,62.3075,62.3075,124041.0
2018-11-05 10:40:00,65.11,65.52,64.91,65.07,69725.0,62.298,62.6903,62.1066,62.2597,69725.0
2018-11-05 10:50:00,65.13,65.96,65.13,65.95,118366.0,62.3171,63.1113,62.3171,63.1017,118366.0
2018-11-05 11:00:00,65.89,66.19,65.73,65.93,96079.0,63.0443,63.3313,62.8912,63.0825,96079.0
2018-11-05 11:10:00,65.9,66.05,65.63,65.71,47699.0,63.0538,63.1974,62.7955,62.872,47699.0
2018-11-05 11:20:00,65.77,65.77,65.28,65.32,47043.0,62.9295,62.9295,62.4606,62.4989,47043.0
2018-11-05 11:30:00,65.31,65.37,64.99,65.3,59107.0,62.4893,62.5467,62.1831,62.4798,59107.0
2018-11-05 11:40:00,65.37,65.57,65.06,65.22,43135.0,62.5467,62.7381,62.2501,62.4032,43135.0
2018-11-05 11:50:00,65.24,65.7,65.24,65.61,46910.0,62.4223,62.8625,62.4223,62.7764,46910.0
2018-11-05 12:00:00,65.67,65.69,65.48,65.59,51387.0,62.8338,62.8529,62.652,62.7572,51387.0
2018-11-05 12:10:00,65.5,65.78,65.33,65.38,38262.0,62.6711,62.939,62.5085,62.5563,38262.0
2018-11-05 12:20:00,65.4,65.63,65.26,65.35,31609.0,62.5754,62.7955,62.4415,62.5276,31609.0
2018-11-05 12:30:00,65.31,65.36,64.85,64.9,56513.0,62.4893,62.5372,62.0492,62.097,56513.0
2018-11-05 12:40:00,64.83,64.86,64.34,64.62,142241.0,62.0301,62.0588,61.5612,61.8291,142241.0
2018-11-05 12:50:00,64.63,65.04,64.62,64.99,93675.0,61.8387,62.231,61.8291,62.1831,93675.0
2018-11-05 13:00:00,64.99,65.35,64.91,65.33,49243.0,62.1831,62.5276,62.1066,62.5085,49243.0
2018-11-05 13:10:00,65.37,65.51,65.19,65.47,49683.0,62.5467,62.6807,62.3745,62.6424,49683.0
2018-11-05 13:20:00,65.53,65.6,65.43,65.45,22593.0,62.6998,62.7668,62.6041,62.6233,22593.0
2018-11-05 13:30:00,65.38,65.53,65.2,65.48,23442.0,62.5563,62.6998,62.3841,62.652,23442.0
2018-11-05 13:40:00,65.43,65.44,65.14,65.15,25295.0,62.6041,62.6137,62.3267,62.3362,25295.0
2018-11-05 13:50:00,65.17,65.45,65.03,65.4,69981.0,62.3554,62.6233,62.2214,62.5754,69981.0
2018-11-05 14:00:00,65.41,65.44,65.3,65.36,18584.0,62.585,62.6137,62.4798,62.5372,18584.0
2018-11-05 14:10:00,65.34,65.52,65.19,65.45,44256.0,62.518,62.6903,62.3745,62.6233,44256.0
2018-11-05 14:20:00,65.47,66.13,65.47,66.13,107778.0,62.6424,63.2739,62.6424,63.2739,107778.0
2018-11-05 14:30:00,66.1,66.14,65.92,66.09,43039.0,63.2452,63.2835,63.073,63.2356,43039.0
2018-11-05 14:40:00,66.1,66.63,66.1,66.45,112189.0,63.2452,63.7523,63.2452,63.5801,112189.0
2018-11-05 14:50:00,66.46,66.74,66.46,66.59,56894.0,63.5897,63.8576,63.5897,63.714,56894.0
2018-11-05 15:00:00,66.57,66.66,66.39,66.39,37606.0,63.6949,63.781,63.5227,63.5227,37606.0
2018-11-05 15:10:00,66.48,66.71,66.21,66.31,57546.0,63.6088,63.8289,63.3505,63.4461,57546.0
2018-11-05 15:20:00,66.37,66.39,65.94,66.22,84284.0,63.5035,63.5227,63.0921,63.36,84284.0
2018-11-05 15:30:00,66.24,66.27,65.92,66.07,38730.0,63.3792,63.4079,63.073,63.2165,38730.0
2018-11-05 15:40:00,66.15,66.18,65.92,66.03,27674.0,63.293,63.3217,63.073,63.1782,27674.0
2018-11-05 15:50:00,66.01,66.37,65.93,66.3,97329.0,63.1591,63.5035,63.0825,63.4366,97329.0
2018-11-06 09:30:00,66.03,66.66,65.82,66.56,211353.0,63.1782,63.781,62.9773,63.6853,211353.0
2018-11-06 09:40:00,66.53,66.76,66.37,66.49,111285.0,63.6566,63.8767,63.5035,63.6184,111285.0
2018-11-06 09:50:00,66.5,66.69,66.3,66.44,72089.0,63.6279,63.8097,63.4366,63.5705,72089.0
2018-11-06 10:00:00,66.44,66.58,66.23,66.27,113616.0,63.5705,63.7045,63.3696,63.4079,113616.0
2018-11-06 10:10:00,66.27,66.45,66.16,66.43,59222.0,63.4079,63.5801,63.3026,63.561,59222.0
2018-11-06 10:20:00,66.5,67.04,66.49,66.9,136657.0,63.6279,64.1446,63.6184,64.0107,136657.0
2018-11-06 10:30:00,66.91,67.01,66.39,66.55,67089.0,64.0202,64.1159,63.5227,63.6758,67089.0
2018-11-06 10:40:00,66.53,67.07,66.47,66.88,46266.0,63.6566,64.1733,63.5992,63.9915,46266.0
2018-11-06 10:50:00,66.88,67.19,66.73,67.09,43174.0,63.9915,64.2881,63.848,64.1924,43174.0
2018-11-06 11:00:00,67.15,67.17,66.63,66.72,63330.0,64.2499,64.269,63.7523,63.8384,63330.0
2018-11-06 11:10:00,66.7,67.16,66.54,66.73,105627.0,63.8193,64.2594,63.6662,63.848,105627.0
2018-11-06 11:20:00,66.74,66.76,66.4,66.64,74136.0,63.8576,63.8767,63.5322,63.7619,74136.0
2018-11-06 11:30:00,66.62,66.63,66.1,66.38,71410.0,63.7427,63.7523,63.2452,63.5131,71410.0
2018-11-06 11:40:00,66.36,66.46,66.21,66.31,29476.0,63.494,63.5897,63.3505,63.4461,29476.0
2018-11-06 11:50:00,66.21,66.67,66.06,66.54,49839.0,63.3505,63.7906,63.2069,63.6662,49839.0
2018-11-06 12:00:00,66.59,66.8,66.4,66.61,85036.0,63.714,63.915,63.5322,63.7332,85036.0
2018-11-06 12:10:00,66.61,66.83,66.54,66.83,37224.0,63.7332,63.9437,63.6662,63.9437,37224.0
2018-11-06 12:20:00,66.87,67.04,66.78,66.98,52702.0,63.9819,64.1446,63.8958,64.0872,52702.0
2018-11-06 12:30:00,67.03,67.49,66.97,67.49,93641.0,64.135,64.5752,64.0776,64.5752,93641.0
2018-11-06 12:40:00,67.49,67.75,67.49,67.56,85631.0,64.5752,64.8239,64.5752,64.6421,85631.0
2018-11-06 12:50:00,67.59,67.62,67.37,67.37,41305.0,64.6709,64.6996,64.4604,64.4604,41305.0
2018-11-06 13:00:00,67.4,67.67,67.39,67.5,27486.0,64.4891,64.7474,64.4795,64.5847,27486.0
2018-11-06 13:10:00,67.5,67.79,67.38,67.74,63415.0,64.5847,64.8622,64.4699,64.8144,63415.0
2018-11-06 13:20:00,67.7,67.7,67.45,67.45,30770.0,64.7761,64.7761,64.5369,64.5369,30770.0
2018-11-06 13:30:00,67.43,67.63,67.39,67.55,31644.0,64.5178,64.7091,64.4795,64.6326,31644.0
2018-11-06 13:40:00,67.56,67.72,67.55,67.64,23636.0,64.6421,64.7952,64.6326,64.7187,23636.0
2018-11-06 13:50:00,67.61,67.87,67.55,67.61,41947.0,64.69,64.9388,64.6326,64.69,41947.0
2018-11-06 14:00:00,67.64,67.64,67.43,67.45,30658.0,64.7187,64.7187,64.5178,64.5369,30658.0
2018-11-06 14:10:00,67.47,67.5,67.2,67.26,46782.0,64.556,64.5847,64.2977,64.3551,46782.0
2018-11-06 14:20:00,67.2,67.2,66.49,66.56,89321.0,64.2977,64.2977,63.6184,63.6853,89321.0
2018-11-06 14:30:00,66.54,66.78,66.45,66.59,76408.0,63.6662,63.8958,63.5801,63.714,76408.0
2018-11-06 14:40:00,66.6,66.82,66.59,66.75,31704.0,63.7236,63.9341,63.714,63.8671,31704.0
2018-11-06 14:50:00,66.8,66.9,66.65,66.67,47013.0,63.915,64.0107,63.7715,63.7906,47013.0
2018-11-06 15:00:00,66.64,66.72,66.46,66.62,51004.0,63.7619,63.8384,63.5897,63.7427,51004.0
2018-11-06 15:10:00,66.59,66.83,66.59,66.73,173326.0,63.714,63.9437,63.714,63.848,173326.0
2018-11-06 15:20:00,66.72,66.99,66.62,66.79,47313.0,63.8384,64.0968,63.7427,63.9054,47313.0
2018-11-06 15:30:00,66.83,67.05,66.78,66.84,55988.0,63.9437,64.1542,63.8958,63.9532,55988.0
2018-11-06 15:40:00,66.86,66.93,66.6,66.88,67473.0,63.9724,64.0394,63.7236,63.9915,67473.0
2018-11-06 15:50:00,66.9,67.49,66.85,67.27,264340.0,64.0107,64.5752,63.9628,64.3647,264340.0
2018-11-07 09:30:00,68.2,68.91,67.7,68.88,468370.0,65.2545,65.9338,64.7761,65.9051,468370.0
2018-11-07 09:40:00,68.91,69.0,67.8,67.94,234771.0,65.9338,66.02,64.8718,65.0057,234771.0
2018-11-07 09:50:00,67.96,67.99,67.49,67.83,199520.0,65.0249,65.0536,64.5752,64.9005,199520.0
2018-11-07 10:00:00,67.84,68.18,67.48,67.84,159519.0,64.9101,65.2354,64.5656,64.9101,159519.0
2018-11-07 10:10:00,67.83,68.17,67.75,67.89,121473.0,64.9005,65.2258,64.8239,64.9579,121473.0
2018-11-07 10:20:00,67.82,68.48,67.7,68.08,157349.0,64.8909,65.5224,64.7761,65.1397,157349.0
2018-11-07 10:30:00,68.1,68.92,68.1,68.92,217978.0,65.1588,65.9434,65.1588,65.9434,217978.0
2018-11-07 10:40:00,68.93,69.04,68.64,68.79,149392.0,65.953,66.0582,65.6755,65.819,149392.0
2018-11-07 10:50:00,68.76,68.97,68.57,68.65,103301.0,65.7903,65.9913,65.6085,65.6851,103301.0
2018-11-07 11:00:00,68.61,68.84,68.3,68.72,95928.0,65.6468,65.8669,65.3502,65.752,95928.0
2018-11-07 11:10:00,68.71,68.82,68.43,68.6,49619.0,65.7425,65.8477,65.4746,65.6372,49619.0
2018-11-07 11:20:00,68.61,69.08,68.61,68.85,134541.0,65.6468,66.0965,65.6468,65.8764,134541.0
2018-11-07 11:30:00,68.87,68.96,68.67,68.94,46968.0,65.8956,65.9817,65.7042,65.9625,46968.0
2018-11-07 11:40:00,68.99,69.2,68.96,69.06,66523.0,66.0104,66.2113,65.9817,66.0774,66523.0
2018-11-07 11:50:00,69.06,69.54,68.97,69.47,125338.0,66.0774,66.5366,65.9913,66.4697,125338.0
2018-11-07 12:00:00,69.48,69.72,69.43,69.57,75064.0,66.4792,66.7089,66.4314,66.5653,75064.0
2018-11-07 12:10:00,69.56,69.56,69.16,69.24,66349.0,66.5558,66.5558,66.173,66.2496,66349.0
2018-11-07 12:20:00,69.29,69.4,69.23,69.34,40513.0,66.2974,66.4027,66.24,66.3453,40513.0
2018-11-07 12:30:00,69.34,69.65,69.29,69.61,47565.0,66.3453,66.6419,66.2974,66.6036,47565.0
2018-11-07 12:40:00,69.59,69.76,69.42,69.7,51255.0,66.5845,66.7471,66.4218,66.6897,51255.0
2018-11-07 12:50:00,69.7,69.92,69.68,69.75,96255.0,66.6897,66.9002,66.6706,66.7376,96255.0
2018-11-07 13:00:00,69.75,69.99,69.63,69.79,51852.0,66.7376,66.9672,66.6227,66.7758,51852.0
2018-11-07 13:10:00,69.75,69.89,69.66,69.66,57456.0,66.7376,66.8715,66.6515,66.6515,57456.0
2018-11-07 13:20:00,69.67,69.97,69.67,69.8,65116.0,66.661,66.9481,66.661,66.7854,65116.0
2018-11-07 13:30:00,69.83,69.84,69.4,69.42,36681.0,66.8141,66.8237,66.4027,66.4218,36681.0
2018-11-07 13:40:00,69.41,69.53,69.16,69.23,42571.0,66.4122,66.5271,66.173,66.24,42571.0
2018-11-07 13:50:00,69.2,69.33,69.08,69.22,38853.0,66.2113,66.3357,66.0965,66.2305,38853.0
2018-11-07 14:00:00,69.2,69.42,69.2,69.37,91452.0,66.2113,66.4218,66.2113,66.374,91452.0
2018-11-07 14:10:00,69.4,69.61,69.4,69.48,125607.0,66.4027,66.6036,66.4027,66.4792,125607.0
2018-11-07 14:20:00,69.5,69.81,69.49,69.79,48519.0,66.4984,66.795,66.4888,66.7758,48519.0
2018-11-07 14:30:00,69.74,70.03,69.69,69.96,146222.0,66.728,67.0055,66.6802,66.9385,146222.0
2018-11-07 14:40:00,69.99,70.13,69.9,69.96,108853.0,66.9672,67.1012,66.8811,66.9385,108853.0
2018-11-07 14:50:00,70.02,70.15,69.87,70.1,59482.0,66.9959,67.1203,66.8524,67.0724,59482.0
2018-11-07 15:00:00,70.13,70.34,70.08,70.22,74135.0,67.1012,67.3021,67.0533,67.1873,74135.0
2018-11-07 15:10:00,70.23,70.64,70.15,70.43,137977.0,67.1968,67.5891,67.1203,67.3882,137977.0
2018-11-07 15:20:00,70.46,70.68,70.43,70.68,130217.0,67.4169,67.6274,67.3882,67.6274,130217.0
2018-11-07 15:30:00,70.64,70.88,70.57,70.63,142840.0,67.5891,67.8188,67.5221,67.5796,142840.0
2018-11-07 15:40:00,70.63,70.63,70.28,70.33,88781.0,67.5796,67.5796,67.2447,67.2925,88781.0
2018-11-07 15:50:00,70.37,70.86,70.3,70.77,168948.0,67.3308,67.7996,67.2638,67.7135,168948.0
2018-11-08 09:30:00,69.88,70.51,69.82,70.25,188155.0,66.8619,67.4647,66.8045,67.216,188155.0
2018-11-08 09:40:00,70.3,70.53,70.09,70.32,69597.0,67.2638,67.4839,67.0629,67.2829,69597.0
2018-11-08 09:50:00,70.37,70.7,70.26,70.7,76097.0,67.3308,67.6465,67.2255,67.6465,76097.0
2018-11-08 10:00:00,70.69,70.85,70.03,70.03,126873.0,67.637,67.7901,67.0055,67.0055,126873.0
2018-11-08 10:10:00,70.14,70.31,69.76,70.13,103419.0,67.1107,67.2734,66.7471,67.1012,103419.0
2018-11-08 10:20:00,70.09,70.39,69.87,70.29,45209.0,67.0629,67.3499,66.8524,67.2542,45209.0
2018-11-08 10:30:00,70.26,70.63,70.21,70.58,66829.0,67.2255,67.5796,67.1777,67.5317,66829.0
2018-11-08 10:40:00,70.51,70.55,70.15,70.24,35966.0,67.4647,67.503,67.1203,67.2064,35966.0
2018-11-08 10:50:00,70.23,70.78,70.23,70.74,40173.0,67.1968,67.7231,67.1968,67.6848,40173.0
2018-11-08 11:00:00,70.79,71.2,70.7,71.08,90150.0,67.7326,68.1249,67.6465,68.0101,90150.0
2018-11-08 11:10:00,71.04,71.04,70.72,70.93,26302.0,67.9719,67.9719,67.6657,67.8666,26302.0
2018-11-08 11:20:00,70.84,70.85,70.33,70.55,54038.0,67.7805,67.7901,67.2925,67.503,54038.0
2018-11-08 11:30:00,70.52,70.87,70.52,70.58,41928.0,67.4743,67.8092,67.4743,67.5317,41928.0
2018-11-08 11:40:00,70.66,70.95,70.65,70.72,42913.0,67.6083,67.8857,67.5987,67.6657,42913.0
2018-11-08 11:50:00,70.74,70.74,70.54,70.59,13582.0,67.6848,67.6848,67.4934,67.5413,13582.0
2018-11-08 12:00:00,70.5,70.92,70.42,70.68,35300.0,67.4552,67.857,67.3786,67.6274,35300.0
2018-11-08 12:10:00,70.67,71.42,70.67,71.41,130486.0,67.6178,68.3354,67.6178,68.3259,130486.0
2018-11-08 12:20:00,71.42,71.53,70.97,70.97,69949.0,68.3354,68.4407,67.9049,67.9049,69949.0
2018-11-08 12:30:00,70.93,71.15,70.93,71.05,41812.0,67.8666,68.0771,67.8666,67.9814,41812.0
2018-11-08 12:40:00,71.11,71.14,70.78,70.94,30546.0,68.0388,68.0675,67.7231,67.8762,30546.0
2018-11-08 12:50:00,70.95,71.07,70.78,70.8,21274.0,67.8857,68.0006,67.7231,67.7422,21274.0
2018-11-08 13:00:00,70.79,70.94,70.75,70.8,17280.0,67.7326,67.8762,67.6944,67.7422,17280.0
2018-11-08 13:10:00,70.76,70.83,70.65,70.71,17316.0,67.7039,67.7709,67.5987,67.6561,17316.0
2018-11-08 13:20:00,70.68,70.68,70.4,70.41,29690.0,67.6274,67.6274,67.3595,67.3691,29690.0
2018-11-08 13:30:00,70.42,70.5,70.35,70.39,43382.0,67.3786,67.4552,67.3117,67.3499,43382.0
2018-11-08 13:40:00,70.36,70.38,70.2,70.27,43426.0,67.3212,67.3404,67.1681,67.2351,43426.0
2018-11-08 13:50:00,70.25,70.46,70.17,70.4,32283.0,67.216,67.4169,67.1394,67.3595,32283.0
2018-11-08 14:00:00,70.42,70.83,70.02,70.71,93676.0,67.3786,67.7709,66.9959,67.6561,93676.0
2018-11-08 14:10:00,70.73,70.73,70.36,70.38,45484.0,67.6752,67.6752,67.3212,67.3404,45484.0
2018-11-08 14:20:00,70.35,70.52,69.9,69.94,33879.0,67.3117,67.4743,66.8811,66.9194,33879.0
2018-11-08 14:30:00,69.9,70.06,69.68,69.68,63171.0,66.8811,67.0342,66.6706,66.6706,63171.0
2018-11-08 14:40:00,69.68,69.98,69.42,69.81,90377.0,66.6706,66.9576,66.4218,66.795,90377.0
2018-11-08 14:50:00,69.79,69.93,69.61,69.73,24014.0,66.7758,66.9098,66.6036,66.7184,24014.0
2018-11-08 15:00:00,69.71,70.03,69.44,70.03,46356.0,66.6993,67.0055,66.441,67.0055,46356.0
2018-11-08 15:10:00,69.95,70.19,69.8,70.16,41241.0,66.9289,67.1586,66.7854,67.1299,41241.0
2018-11-08 15:20:00,70.15,70.24,69.88,69.89,39837.0,67.1203,67.2064,66.8619,66.8715,39837.0
2018-11-08 15:30:00,69.94,69.96,69.5,69.66,37542.0,66.9194,66.9385,66.4984,66.6515,37542.0
2018-11-08 15:40:00,69.65,70.01,69.57,69.88,28317.0,66.6419,66.9863,66.5653,66.8619,28317.0
2018-11-08 15:50:00,69.88,70.29,69.81,70.29,82649.0,66.8619,67.2542,66.795,67.2542,82649.0
2018-11-09 09:30:00,68.97,68.97,68.58,68.63,295898.0,65.9913,65.9913,65.6181,65.6659,295898.0
2018-11-09 09:40:00,68.6,68.62,68.2,68.33,195948.0,65.6372,65.6564,65.2545,65.3789,195948.0
2018-11-09 09:50:00,68.3,68.31,67.7,67.85,183709.0,65.3502,65.3598,64.7761,64.9196,183709.0
2018-11-09 10:00:00,67.9,67.94,67.1,67.12,157478.0,64.9675,65.0057,64.202,64.2212,157478.0
2018-11-09 10:10:00,67.06,67.23,66.91,66.98,149609.0,64.1637,64.3264,64.0202,64.0872,149609.0
2018-11-09 10:20:00,66.98,67.52,66.76,67.49,127104.0,64.0872,64.6039,63.8767,64.5752,127104.0
2018-11-09 10:30:00,67.5,67.88,67.34,67.84,159405.0,64.5847,64.9483,64.4316,64.9101,159405.0
2018-11-09 10:40:00,67.83,67.92,67.42,67.46,82975.0,64.9005,64.9866,64.5082,64.5465,82975.0
2018-11-09 10:50:00,67.44,67.44,67.1,67.32,129358.0,64.5273,64.5273,64.202,64.4125,129358.0
2018-11-09 11:00:00,67.36,67.71,66.93,66.96,80146.0,64.4508,64.7857,64.0394,64.0681,80146.0
2018-11-09 11:10:00,66.95,67.28,66.9,67.14,35568.0,64.0585,64.3742,64.0107,64.2403,35568.0
2018-11-09 11:20:00,67.19,67.6,67.18,67.52,59064.0,64.2881,64.6804,64.2786,64.6039,59064.0
2018-11-09 11:30:00,67.49,67.78,67.32,67.72,47346.0,64.5752,64.8526,64.4125,64.7952,47346.0
2018-11-09 11:40:00,67.71,67.71,66.6,66.68,64336.0,64.7857,64.7857,63.7236,63.8002,64336.0
2018-11-09 11:50:00,66.64,66.69,66.16,66.29,114035.0,63.7619,63.8097,63.3026,63.427,114035.0
2018-11-09 12:00:00,66.31,66.58,66.3,66.55,70834.0,63.4461,63.7045,63.4366,63.6758,70834.0
2018-11-09 12:10:00,66.53,66.55,65.76,65.87,89709.0,63.6566,63.6758,62.9199,63.0251,89709.0
2018-11-09 12:20:00,65.9,66.27,65.81,65.99,66231.0,63.0538,63.4079,62.9677,63.14,66231.0
2018-11-09 12:30:00,65.96,66.42,65.84,66.35,67321.0,63.1113,63.5514,62.9964,63.4844,67321.0
2018-11-09 12:40:00,66.31,66.56,66.24,66.55,151900.0,63.4461,63.6853,63.3792,63.6758,151900.0
2018-11-09 12:50:00,66.45,66.45,66.09,66.14,108004.0,63.5801,63.5801,63.2356,63.2835,108004.0
2018-11-09 13:00:00,66.11,66.32,65.97,66.32,55041.0,63.2548,63.4557,63.1208,63.4557,55041.0
2018-11-09 13:10:00,66.3,66.3,65.64,65.66,78331.0,63.4366,63.4366,62.8051,62.8242,78331.0
2018-11-09 13:20:00,65.67,65.73,65.46,65.66,78370.0,62.8338,62.8912,62.6328,62.8242,78370.0
2018-11-09 13:30:00,65.63,65.63,65.11,65.38,97914.0,62.7955,62.7955,62.298,62.5563,97914.0
2018-11-09 13:40:00,65.36,65.51,65.04,65.07,40294.0,62.5372,62.6807,62.231,62.2597,40294.0
2018-11-09 13:50:00,65.08,65.51,65.07,65.32,48020.0,62.2693,62.6807,62.2597,62.4989,48020.0
2018-11-09 14:00:00,65.25,65.64,65.2,65.21,58847.0,62.4319,62.8051,62.3841,62.3936,58847.0
2018-11-09 14:10:00,65.22,65.35,64.99,64.99,86379.0,62.4032,62.5276,62.1831,62.1831,86379.0
2018-11-09 14:20:00,64.99,65.37,64.87,65.22,105450.0,62.1831,62.5467,62.0683,62.4032,105450.0
2018-11-09 14:30:00,65.19,65.72,65.18,65.64,60210.0,62.3745,62.8816,62.3649,62.8051,60210.0
2018-11-09 14:40:00,65.65,65.98,65.62,65.67,104985.0,62.8146,63.1304,62.7859,62.8338,104985.0
2018-11-09 14:50:00,65.69,66.35,65.68,66.04,140348.0,62.8529,63.4844,62.8433,63.1878,140348.0
2018-11-09 15:00:00,66.03,66.22,65.78,66.12,116219.0,63.1782,63.36,62.939,63.2643,116219.0
2018-11-09 15:10:00,66.07,66.46,65.86,66.34,94723.0,63.2165,63.5897,63.0156,63.4748,94723.0
2018-11-09 15:20:00,66.33,66.57,66.06,66.27,102849.0,63.4653,63.6949,63.2069,63.4079,102849.0
2018-11-09 15:30:00,66.27,66.68,66.26,66.59,142924.0,63.4079,63.8002,63.3983,63.714,142924.0
2018-11-09 15:40:00,66.63,66.92,66.45,66.5,140099.0,63.7523,64.0298,63.5801,63.6279,140099.0
2018-11-09 15:50:00,66.51,66.74,66.41,66.44,201610.0,63.6375,63.8576,63.5418,63.5705,201610.0
2018-11-12 09:30:00,66.31,66.46,65.47,65.62,197184.0,63.4461,63.5897,62.6424,62.7859,197184.0
2018-11-12 09:40:00,65.58,65.68,64.97,64.98,121339.0,62.7477,62.8433,62.164,62.1736,121339.0
2018-11-12 09:50:00,64.99,64.99,64.4,64.44,72591.0,62.1831,62.1831,61.6186,61.6569,72591.0
2018-11-12 10:00:00,64.39,64.4,63.76,64.33,136257.0,61.6091,61.6186,61.0063,61.5516,136257.0
2018-11-12 10:10:00,64.3,64.82,64.28,64.3,78388.0,61.5229,62.0205,61.5038,61.5229,78388.0
2018-11-12 10:20:00,64.26,64.86,64.01,64.73,93738.0,61.4847,62.0588,61.2455,61.9344,93738.0
2018-11-12 10:30:00,64.74,64.74,63.97,64.17,112971.0,61.9439,61.9439,61.2072,61.3986,112971.0
2018-11-12 10:40:00,64.16,64.34,64.03,64.16,52189.0,61.389,61.5612,61.2646,61.389,52189.0
2018-11-12 10:50:00,64.1,64.18,63.54,63.58,130850.0,61.3316,61.4081,60.7958,60.834,130850.0
2018-11-12 11:00:00,63.6,63.68,63.16,63.61,100576.0,60.8532,60.9297,60.4322,60.8627,100576.0
2018-11-12 11:10:00,63.57,63.57,62.51,62.53,106074.0,60.8245,60.8245,59.8103,59.8294,106074.0
2018-11-12 11:20:00,62.62,63.19,62.44,62.69,139601.0,59.9155,60.4609,59.7433,59.9825,139601.0
2018-11-12 11:30:00,62.63,63.32,62.6,63.15,108085.0,59.9251,60.5853,59.8964,60.4226,108085.0
2018-11-12 11:40:00,63.13,63.62,63.12,63.59,143746.0,60.4035,60.8723,60.3939,60.8436,143746.0
2018-11-12 11:50:00,63.57,63.95,63.04,63.92,129077.0,60.8245,61.1881,60.3174,61.1594,129077.0
2018-11-12 12:00:00,63.94,64.61,63.81,64.45,138593.0,61.1785,61.8196,61.0541,61.6665,138593.0
2018-11-12 12:10:00,64.54,64.76,64.28,64.55,113624.0,61.7526,61.9631,61.5038,61.7621,113624.0
2018-11-12 12:20:00,64.5,64.76,64.4,64.55,55701.0,61.7143,61.9631,61.6186,61.7621,55701.0
2018-11-12 12:30:00,64.49,64.61,64.11,64.38,57254.0,61.7047,61.8196,61.3412,61.5995,57254.0
2018-11-12 12:40:00,64.34,64.58,64.33,64.42,32019.0,61.5612,61.7909,61.5516,61.6378,32019.0
2018-11-12 12:50:00,64.44,64.51,63.98,63.98,49971.0,61.6569,61.7239,61.2168,61.2168,49971.0
2018-11-12 13:00:00,64.1,64.11,63.72,63.9,45886.0,61.3316,61.3412,60.968,61.1402,45886.0
2018-11-12 13:10:00,63.87,63.95,63.41,63.44,42037.0,61.1115,61.1881,60.6714,60.7001,42037.0
2018-11-12 13:20:00,63.5,63.71,63.41,63.55,43334.0,60.7575,60.9584,60.6714,60.8053,43334.0
2018-11-12 13:30:00,63.45,63.6,63.37,63.38,38373.0,60.7097,60.8532,60.6331,60.6427,38373.0
2018-11-12 13:40:00,63.39,63.5,63.1,63.46,40184.0,60.6522,60.7575,60.3748,60.7192,40184.0
2018-11-12 13:50:00,63.6,63.96,63.56,63.67,73170.0,60.8532,61.1976,60.8149,60.9202,73170.0
2018-11-12 14:00:00,63.73,64.06,63.6,63.99,70685.0,60.9776,61.2933,60.8532,61.2263,70685.0
2018-11-12 14:10:00,63.99,64.59,63.99,64.48,67827.0,61.2263,61.8004,61.2263,61.6952,67827.0
2018-11-12 14:20:00,64.48,64.52,64.16,64.16,17588.0,61.6952,61.7334,61.389,61.389,17588.0
2018-11-12 14:30:00,64.17,64.42,63.91,64.05,57305.0,61.3986,61.6378,61.1498,61.2837,57305.0
2018-11-12 14:40:00,64.07,64.94,64.06,64.78,130092.0,61.3029,62.1353,61.2933,61.9822,130092.0
2018-11-12 14:50:00,64.78,64.81,64.05,64.08,58868.0,61.9822,62.0109,61.2837,61.3124,58868.0
2018-11-12 15:00:00,63.99,64.26,63.75,63.9,63574.0,61.2263,61.4847,60.9967,61.1402,63574.0
2018-11-12 15:10:00,63.85,63.95,63.49,63.78,70781.0,61.0924,61.1881,60.7479,61.0254,70781.0
2018-11-12 15:20:00,63.7,64.01,63.67,63.72,41259.0,60.9489,61.2455,60.9202,60.968,41259.0
2018-11-12 15:30:00,63.67,63.67,63.21,63.25,66494.0,60.9202,60.9202,60.48,60.5183,66494.0
2018-11-12 15:40:00,63.23,63.41,62.96,63.01,65663.0,60.4992,60.6714,60.2408,60.2887,65663.0
2018-11-12 15:50:00,63.03,63.03,62.17,62.44,314194.0,60.3078,60.3078,59.4849,59.7433,314194.0
2018-11-13 09:30:00,63.11,64.04,63.08,64.04,183202.0,60.3843,61.2742,60.3556,61.2742,183202.0
2018-11-13 09:40:00,64.03,64.36,63.71,63.96,202036.0,61.2646,61.5804,60.9584,61.1976,202036.0
2018-11-13 09:50:00,63.89,64.03,63.54,63.68,133729.0,61.1307,61.2646,60.7958,60.9297,133729.0
2018-11-13 10:00:00,63.61,64.0,63.04,63.96,162080.0,60.8627,61.2359,60.3174,61.1976,162080.0
2018-11-13 10:10:00,63.97,64.13,63.68,63.69,113689.0,61.2072,61.3603,60.9297,60.9393,113689.0
2018-11-13 10:20:00,63.67,63.68,62.39,62.44,166504.0,60.9202,60.9297,59.6954,59.7433,166504.0
2018-11-13 10:30:00,62.38,63.25,62.32,62.91,72821.0,59.6859,60.5183,59.6285,60.193,72821.0
2018-11-13 10:40:00,62.77,63.35,62.6,63.04,52125.0,60.059,60.614,59.8964,60.3174,52125.0
2018-11-13 10:50:00,63.06,63.29,62.66,63.14,73066.0,60.3365,60.5566,59.9538,60.413,73066.0
2018-11-13 11:00:00,63.11,64.38,63.04,64.01,186370.0,60.3843,61.5995,60.3174,61.2455,186370.0
2018-11-13 11:10:00,63.97,64.93,63.96,64.81,105533.0,61.2072,62.1257,61.1976,62.0109,105533.0
2018-11-13 11:20:00,64.83,64.87,64.45,64.53,97128.0,62.0301,62.0683,61.6665,61.743,97128.0
2018-11-13 11:30:00,64.49,64.77,64.11,64.17,53303.0,61.7047,61.9726,61.3412,61.3986,53303.0
2018-11-13 11:40:00,64.15,64.58,64.03,64.58,68491.0,61.3794,61.7909,61.2646,61.7909,68491.0
2018-11-13 11:50:00,64.61,64.65,64.21,64.39,36887.0,61.8196,61.8578,61.4368,61.6091,36887.0
2018-11-13 12:00:00,64.54,64.68,63.98,63.98,65933.0,61.7526,61.8865,61.2168,61.2168,65933.0
2018-11-13 12:10:00,63.95,64.28,63.86,64.0,36049.0,61.1881,61.5038,61.1019,61.2359,36049.0
2018-11-13 12:20:00,64.07,64.2,63.85,64.02,21669.0,61.3029,61.4273,61.0924,61.255,21669.0
2018-11-13 12:30:00,63.98,63.98,63.49,63.53,48395.0,61.2168,61.2168,60.7479,60.7862,48395.0
2018-11-13 12:40:00,63.57,63.58,63.17,63.3,68317.0,60.8245,60.834,60.4417,60.5661,68317.0
2018-11-13 12:50:00,63.36,63.5,63.2,63.29,34949.0,60.6235,60.7575,60.4705,60.5566,34949.0
2018-11-13 13:00:00,63.29,63.59,63.2,63.22,39554.0,60.5566,60.8436,60.4705,60.4896,39554.0
2018-11-13 13:10:00,63.25,63.32,62.69,62.86,94207.0,60.5183,60.5853,59.9825,60.1451,94207.0
2018-11-13 13:20:00,62.91,63.05,62.65,62.9,43199.0,60.193,60.3269,59.9442,60.1834,43199.0
2018-11-13 13:30:00,62.93,63.34,62.89,63.32,42604.0,60.2121,60.6044,60.1738,60.5853,42604.0
2018-11-13 13:40:00,63.37,63.43,62.91,62.95,24494.0,60.6331,60.6905,60.193,60.2312,24494.0
2018-11-13 13:50:00,62.97,63.17,62.82,62.84,25807.0,60.2504,60.4417,60.1069,60.126,25807.0
2018-11-13 14:00:00,62.85,62.96,62.42,62.57,66751.0,60.1356,60.2408,59.7241,59.8677,66751.0
2018-11-13 14:10:00,62.58,62.68,61.97,62.13,59459.0,59.8772,59.9729,59.2936,59.4467,59459.0
2018-11-13 14:20:00,62.14,62.18,61.67,62.17,60747.0,59.4562,59.4945,59.0065,59.4849,60747.0
2018-11-13 14:30:00,62.12,62.31,61.86,62.13,55103.0,59.4371,59.6189,59.1883,59.4467,55103.0
2018-11-13 14:40:00,62.11,62.11,61.48,61.85,59342.0,59.4275,59.4275,58.8247,59.1788,59342.0
2018-11-13 14:50:00,61.81,62.06,61.69,61.84,31628.0,59.1405,59.3797,59.0257,59.1692,31628.0
2018-11-13 15:00:00,61.83,62.4,61.69,62.04,69129.0,59.1596,59.705,59.0257,59.3606,69129.0
2018-11-13 15:10:00,61.92,62.1,61.66,61.89,73332.0,59.2457,59.418,58.997,59.217,73332.0
2018-11-13 15:20:00,61.87,62.12,61.55,61.92,43258.0,59.1979,59.4371,58.8917,59.2457,43258.0
2018-11-13 15:30:00,61.88,62.1,61.54,62.0,59307.0,59.2075,59.418,58.8821,59.3223,59307.0
2018-11-13 15:40:00,61.95,62.18,61.83,62.08,70661.0,59.2744,59.4945,59.1596,59.3988,70661.0
2018-11-13 15:50:00,62.1,62.29,61.77,61.77,81965.0,59.418,59.5998,59.1022,59.1022,81965.0
2018-11-14 09:30:00,63.39,63.75,63.23,63.43,186036.0,60.6522,60.9967,60.4992,60.6905,186036.0
2018-11-14 09:40:00,63.47,64.16,63.46,63.8,102941.0,60.7288,61.389,60.7192,61.0445,102941.0
2018-11-14 09:50:00,63.81,63.96,63.3,63.81,74484.0,61.0541,61.1976,60.5661,61.0541,74484.0
2018-11-14 10:00:00,63.78,63.92,63.42,63.42,67837.0,61.0254,61.1594,60.681,60.681,67837.0
2018-11-14 10:10:00,63.37,63.43,62.79,62.91,64658.0,60.6331,60.6905,60.0782,60.193,64658.0
2018-11-14 10:20:00,62.91,63.11,62.55,62.83,62858.0,60.193,60.3843,59.8485,60.1164,62858.0
2018-11-14 10:30:00,62.85,63.13,62.73,63.0,63499.0,60.1356,60.4035,60.0208,60.2791,63499.0
2018-11-14 10:40:00,62.95,63.09,62.47,62.62,74967.0,60.2312,60.3652,59.772,59.9155,74967.0
2018-11-14 10:50:00,62.6,62.78,61.99,62.45,90882.0,59.8964,60.0686,59.3127,59.7528,90882.0
2018-11-14 11:00:00,62.35,62.37,61.64,61.72,53032.0,59.6572,59.6763,58.9778,59.0544,53032.0
2018-11-14 11:10:00,61.61,61.91,61.37,61.45,65709.0,58.9491,59.2362,58.7195,58.796,65709.0
2018-11-14 11:20:00,61.44,61.6,61.15,61.25,48797.0,58.7865,58.9396,58.509,58.6047,48797.0
2018-11-14 11:30:00,61.27,61.47,60.91,60.92,76134.0,58.6238,58.8152,58.2794,58.2889,76134.0
2018-11-14 11:40:00,60.9,61.06,60.72,60.92,91317.0,58.2698,58.4229,58.0976,58.2889,91317.0
2018-11-14 11:50:00,60.93,61.54,60.66,61.41,135287.0,58.2985,58.8821,58.0402,58.7578,135287.0
2018-11-14 12:00:00,61.47,61.52,61.08,61.09,49364.0,58.8152,58.863,58.442,58.4516,49364.0
2018-11-14 12:10:00,61.03,61.62,60.98,61.53,60371.0,58.3942,58.9587,58.3463,58.8726,60371.0
2018-11-14 12:20:00,61.63,62.03,61.63,61.86,105033.0,58.9683,59.351,58.9683,59.1883,105033.0
2018-11-14 12:30:00,61.8,61.8,60.8,61.09,92146.0,59.1309,59.1309,58.1741,58.4516,92146.0
2018-11-14 12:40:00,61.11,61.11,60.75,60.87,49721.0,58.4707,58.4707,58.1263,58.2411,49721.0
2018-11-14 12:50:00,60.94,61.34,60.69,60.74,105043.0,58.3081,58.6908,58.0689,58.1167,105043.0
2018-11-14 13:00:00,60.74,61.04,60.61,60.69,67180.0,58.1167,58.4037,57.9923,58.0689,67180.0
2018-11-14 13:10:00,60.72,60.88,60.35,60.84,87500.0,58.0976,58.2507,57.7435,58.2124,87500.0
2018-11-14 13:20:00,60.82,60.89,60.24,60.45,59980.0,58.1932,58.2602,57.6383,57.8392,59980.0
2018-11-14 13:30:00,60.43,60.6,60.1,60.2,94910.0,57.8201,57.9827,57.5043,57.6,94910.0
2018-11-14 13:40:00,60.17,60.17,59.75,59.76,105154.0,57.5713,57.5713,57.1695,57.179,105154.0
2018-11-14 13:50:00,59.73,60.09,59.68,59.94,55450.0,57.1503,57.4948,57.1025,57.3512,55450.0
2018-11-14 14:00:00,59.9,59.9,59.23,59.59,84478.0,57.313,57.313,56.6719,57.0164,84478.0
2018-11-14 14:10:00,59.59,60.73,59.52,60.53,125398.0,57.0164,58.1071,56.9494,57.9158,125398.0
2018-11-14 14:20:00,60.47,60.72,60.22,60.33,77309.0,57.8584,58.0976,57.6192,57.7244,77309.0
2018-11-14 14:30:00,60.23,60.64,60.02,60.41,65425.0,57.6287,58.021,57.4278,57.8009,65425.0
2018-11-14 14:40:00,60.45,60.59,60.18,60.56,77807.0,57.8392,57.9732,57.5809,57.9445,77807.0
2018-11-14 14:50:00,60.6,61.56,60.53,61.49,163785.0,57.9827,58.9013,57.9158,58.8343,163785.0
2018-11-14 15:00:00,61.46,61.97,61.22,61.78,173217.0,58.8056,59.2936,58.576,59.1118,173217.0
2018-11-14 15:10:00,61.79,62.02,61.66,61.93,94908.0,59.1213,59.3414,58.997,59.2553,94908.0
2018-11-14 15:20:00,61.84,61.84,61.39,61.49,47461.0,59.1692,59.1692,58.7386,58.8343,47461.0
2018-11-14 15:30:00,61.49,61.54,61.19,61.39,40173.0,58.8343,58.8821,58.5473,58.7386,40173.0
2018-11-14 15:40:00,61.34,61.39,60.9,60.93,45756.0,58.6908,58.7386,58.2698,58.2985,45756.0
2018-11-14 15:50:00,60.92,60.96,60.34,60.44,94230.0,58.2889,58.3272,57.734,57.8297,94230.0
2018-11-15 09:30:00,59.29,60.07,59.12,60.03,213339.0,56.7293,57.4756,56.5667,57.4374,213339.0
2018-11-15 09:40:00,60.02,60.48,59.55,60.44,182069.0,57.4278,57.8679,56.9781,57.8297,182069.0
2018-11-15 09:50:00,60.35,60.35,59.14,59.18,167478.0,57.7435,57.7435,56.5858,56.6241,167478.0
2018-11-15 10:00:00,59.15,59.66,59.09,59.28,105554.0,56.5954,57.0833,56.538,56.7198,105554.0
2018-11-15 10:10:00,59.19,60.03,59.19,59.99,109096.0,56.6336,57.4374,56.6336,57.3991,109096.0
2018-11-15 10:20:00,59.97,60.23,59.74,59.94,71105.0,57.38,57.6287,57.1599,57.3512,71105.0
2018-11-15 10:30:00,59.8,59.8,58.85,59.19,131270.0,57.2173,57.2173,56.3083,56.6336,131270.0
2018-11-15 10:40:00,59.2,59.72,59.0,59.69,80169.0,56.6432,57.1408,56.4518,57.112,80169.0
2018-11-15 10:50:00,59.67,60.12,59.56,59.69,67892.0,57.0929,57.5235,56.9877,57.112,67892.0
2018-11-15 11:00:00,59.71,60.45,59.25,60.17,93438.0,57.1312,57.8392,56.691,57.5713,93438.0
2018-11-15 11:10:00,60.18,60.57,60.03,60.37,134290.0,57.5809,57.954,57.4374,57.7627,134290.0
2018-11-15 11:20:00,60.4,60.94,60.4,60.75,213025.0,57.7914,58.3081,57.7914,58.1263,213025.0
2018-11-15 11:30:00,60.83,61.23,60.68,61.08,138665.0,58.2028,58.5855,58.0593,58.442,138665.0
2018-11-15 11:40:00,60.99,61.58,60.98,61.27,103506.0,58.3559,58.9204,58.3463,58.6238,103506.0
2018-11-15 11:50:00,61.27,61.64,61.2,61.6,81903.0,58.6238,58.9778,58.5568,58.9396,81903.0
2018-11-15 12:00:00,61.58,61.78,61.23,61.29,90554.0,58.9204,59.1118,58.5855,58.6429,90554.0
2018-11-15 12:10:00,61.33,61.41,60.96,61.16,65074.0,58.6812,58.7578,58.3272,58.5186,65074.0
2018-11-15 12:20:00,61.18,61.5,61.06,61.48,119469.0,58.5377,58.8439,58.4229,58.8247,119469.0
2018-11-15 12:30:00,61.46,61.63,61.14,61.61,34216.0,58.8056,58.9683,58.4994,58.9491,34216.0
2018-11-15 12:40:00,61.57,61.59,60.93,61.06,168960.0,58.9109,58.93,58.2985,58.4229,168960.0
2018-11-15 12:50:00,61.04,61.2,60.59,60.76,70733.0,58.4037,58.5568,57.9732,58.1358,70733.0
2018-11-15 13:00:00,60.87,60.98,60.2,60.22,92819.0,58.2411,58.3463,57.6,57.6192,92819.0
2018-11-15 13:10:00,60.31,61.22,60.26,61.09,121102.0,57.7053,58.576,57.6574,58.4516,121102.0
2018-11-15 13:20:00,61.04,62.25,61.04,62.18,163449.0,58.4037,59.5615,58.4037,59.4945,163449.0
2018-11-15 13:30:00,62.27,62.57,62.14,62.17,120278.0,59.5806,59.8677,59.4562,59.4849,120278.0
2018-11-15 13:40:00,62.18,62.69,62.05,62.13,82710.0,59.4945,59.9825,59.3701,59.4467,82710.0
2018-11-15 13:50:00,62.16,62.84,62.16,62.58,101911.0,59.4754,60.126,59.4754,59.8772,101911.0
2018-11-15 14:00:00,62.66,62.97,62.5,62.78,72006.0,59.9538,60.2504,59.8007,60.0686,72006.0
2018-11-15 14:10:00,62.7,62.83,62.32,62.37,93039.0,59.992,60.1164,59.6285,59.6763,93039.0
2018-11-15 14:20:00,62.4,62.99,62.29,62.96,40810.0,59.705,60.2695,59.5998,60.2408,40810.0
2018-11-15 14:30:00,62.94,63.27,62.7,62.85,103866.0,60.2217,60.5374,59.992,60.1356,103866.0
2018-11-15 14:40:00,62.84,63.25,62.71,63.07,51279.0,60.126,60.5183,60.0016,60.3461,51279.0
2018-11-15 14:50:00,63.08,63.11,62.64,62.83,35137.0,60.3556,60.3843,59.9346,60.1164,35137.0
2018-11-15 15:00:00,62.81,62.87,61.99,62.5,115684.0,60.0973,60.1547,59.3127,59.8007,115684.0
2018-11-15 15:10:00,62.51,63.0,62.33,62.34,81011.0,59.8103,60.2791,59.638,59.6476,81011.0
2018-11-15 15:20:00,62.31,62.48,62.09,62.17,131428.0,59.6189,59.7815,59.4084,59.4849,131428.0
2018-11-15 15:30:00,62.24,62.91,62.22,62.91,90841.0,59.5519,60.193,59.5328,60.193,90841.0
2018-11-15 15:40:00,62.91,63.0,62.43,62.5,67413.0,60.193,60.2791,59.7337,59.8007,67413.0
2018-11-15 15:50:00,62.49,63.1,62.49,63.05,148332.0,59.7911,60.3748,59.7911,60.3269,148332.0
2018-11-16 09:30:00,61.77,62.02,61.18,61.36,316722.0,59.1022,59.3414,58.5377,58.7099,316722.0
2018-11-16 09:40:00,61.33,62.35,61.27,62.35,237933.0,58.6812,59.6572,58.6238,59.6572,237933.0
2018-11-16 09:50:00,62.35,62.73,62.28,62.71,188733.0,59.6572,60.0208,59.5902,60.0016,188733.0
2018-11-16 10:00:00,62.65,63.07,62.21,62.27,232538.0,59.9442,60.3461,59.5232,59.5806,232538.0
2018-11-16 10:10:00,62.25,62.84,62.22,62.33,78755.0,59.5615,60.126,59.5328,59.638,78755.0
2018-11-16 10:20:00,62.35,62.74,62.14,62.58,72494.0,59.6572,60.0303,59.4562,59.8772,72494.0
2018-11-16 10:30:00,62.7,63.26,62.6,63.18,123195.0,59.992,60.5279,59.8964,60.4513,123195.0
2018-11-16 10:40:00,63.1,63.34,62.8,62.95,90094.0,60.3748,60.6044,60.0877,60.2312,90094.0
2018-11-16 10:50:00,62.93,62.93,62.53,62.58,41110.0,60.2121,60.2121,59.8294,59.8772,41110.0
2018-11-16 11:00:00,62.68,62.73,62.48,62.5,33595.0,59.9729,60.0208,59.7815,59.8007,33595.0
2018-11-16 11:10:00,62.54,62.61,62.08,62.16,69460.0,59.839,59.9059,59.3988,59.4754,69460.0
2018-11-16 11:20:00,62.15,62.26,61.81,61.95,74827.0,59.4658,59.5711,59.1405,59.2744,74827.0
2018-11-16 11:30:00,61.95,62.15,61.57,61.85,72366.0,59.2744,59.4658,58.9109,59.1788,72366.0
2018-11-16 11:40:00,61.94,61.94,61.39,61.41,92131.0,59.2649,59.2649,58.7386,58.7578,92131.0
2018-11-16 11:50:00,61.43,61.63,61.09,61.33,114562.0,58.7769,58.9683,58.4516,58.6812,114562.0
2018-11-16 12:00:00,61.47,61.75,61.21,61.74,70157.0,58.8152,59.0831,58.5664,59.0735,70157.0
2018-11-16 12:10:00,61.75,61.9,61.54,61.79,61827.0,59.0831,59.2266,58.8821,59.1213,61827.0
2018-11-16 12:20:00,61.75,61.91,61.47,61.5,50988.0,59.0831,59.2362,58.8152,58.8439,50988.0
2018-11-16 12:30:00,61.55,62.81,61.39,62.56,189009.0,58.8917,60.0973,58.7386,59.8581,189009.0
2018-11-16 12:40:00,62.6,63.41,62.59,63.27,176701.0,59.8964,60.6714,59.8868,60.5374,176701.0
2018-11-16 12:50:00,63.24,63.24,62.69,62.9,76730.0,60.5087,60.5087,59.9825,60.1834,76730.0
2018-11-16 13:00:00,62.92,63.01,62.16,62.4,95913.0,60.2025,60.2887,59.4754,59.705,95913.0
2018-11-16 13:10:00,62.44,62.67,62.34,62.43,24907.0,59.7433,59.9633,59.6476,59.7337,24907.0
2018-11-16 13:20:00,62.49,62.6,62.2,62.29,30124.0,59.7911,59.8964,59.5136,59.5998,30124.0
2018-11-16 13:30:00,62.26,62.34,61.81,62.01,50236.0,59.5711,59.6476,59.1405,59.3318,50236.0
2018-11-16 13:40:00,62.03,62.18,61.66,62.05,56797.0,59.351,59.4945,58.997,59.3701,56797.0
2018-11-16 13:50:00,62.01,62.43,61.98,62.31,52147.0,59.3318,59.7337,59.3031,59.6189,52147.0
2018-11-16 14:00:00,62.37,62.8,62.37,62.63,57943.0,59.6763,60.0877,59.6763,59.9251,57943.0
2018-11-16 14:10:00,62.7,62.83,62.44,62.62,46667.0,59.992,60.1164,59.7433,59.9155,46667.0
2018-11-16 14:20:00,62.66,62.87,62.21,62.76,63846.0,59.9538,60.1547,59.5232,60.0495,63846.0
2018-11-16 14:30:00,62.82,62.97,62.74,62.85,45530.0,60.1069,60.2504,60.0303,60.1356,45530.0
2018-11-16 14:40:00,62.85,63.04,62.63,63.03,54828.0,60.1356,60.3174,59.9251,60.3078,54828.0
2018-11-16 14:50:00,63.01,63.16,62.89,63.06,46467.0,60.2887,60.4322,60.1738,60.3365,46467.0
2018-11-16 15:00:00,63.1,63.25,62.96,63.17,54404.0,60.3748,60.5183,60.2408,60.4417,54404.0
2018-11-16 15:10:00,63.18,63.61,63.16,63.56,88803.0,60.4513,60.8627,60.4322,60.8149,88803.0
2018-11-16 15:20:00,63.55,63.82,63.5,63.67,116354.0,60.8053,61.0637,60.7575,60.9202,116354.0
2018-11-16 15:30:00,63.65,63.78,63.43,63.77,52101.0,60.901,61.0254,60.6905,61.0158,52101.0
2018-11-16 15:40:00,63.78,63.86,63.48,63.52,70747.0,61.0254,61.1019,60.7384,60.7766,70747.0
2018-11-16 15:50:00,63.56,63.59,63.37,63.43,86485.0,60.8149,60.8436,60.6331,60.6905,86485.0
2018-11-19 09:30:00,63.11,63.35,62.76,63.3,171567.0,60.3843,60.614,60.0495,60.5661,171567.0
2018-11-19 09:40:00,63.33,63.5,62.67,62.67,157392.0,60.5948,60.7575,59.9633,59.9633,157392.0
2018-11-19 09:50:00,62.68,62.82,61.81,62.16,152004.0,59.9729,60.1069,59.1405,59.4754,152004.0
2018-11-19 10:00:00,62.13,62.13,61.39,61.45,127651.0,59.4467,59.4467,58.7386,58.796,127651.0
2018-11-19 10:10:00,61.43,61.91,61.31,61.5,82565.0,58.7769,59.2362,58.6621,58.8439,82565.0
2018-11-19 10:20:00,61.46,61.6,60.95,61.28,100921.0,58.8056,58.9396,58.3176,58.6334,100921.0
2018-11-19 10:30:00,61.18,61.43,60.75,61.34,107171.0,58.5377,58.7769,58.1263,58.6908,107171.0
2018-11-19 10:40:00,61.31,61.65,60.97,61.64,90753.0,58.6621,58.9874,58.3368,58.9778,90753.0
2018-11-19 10:50:00,61.62,62.23,61.62,62.2,112555.0,58.9587,59.5423,58.9587,59.5136,112555.0
2018-11-19 11:00:00,62.24,62.49,61.96,61.97,78621.0,59.5519,59.7911,59.284,59.2936,78621.0
2018-11-19 11:10:00,61.98,61.98,61.25,61.49,71068.0,59.3031,59.3031,58.6047,58.8343,71068.0
2018-11-19 11:20:00,61.41,61.72,60.97,61.3,137564.0,58.7578,59.0544,58.3368,58.6525,137564.0
2018-11-19 11:30:00,61.2,61.28,60.74,60.74,95919.0,58.5568,58.6334,58.1167,58.1167,95919.0
2018-11-19 11:40:00,60.74,60.82,60.27,60.28,91703.0,58.1167,58.1932,57.667,57.6766,91703.0
2018-11-19 11:50:00,60.32,60.36,59.52,59.79,185588.0,57.7148,57.7531,56.9494,57.2077,185588.0
2018-11-19 12:00:00,59.92,59.95,59.2,59.51,150702.0,57.3321,57.3608,56.6432,56.9398,150702.0
2018-11-19 12:10:00,59.47,60.0,59.47,59.86,105866.0,56.9015,57.4087,56.9015,57.2747,105866.0
2018-11-19 12:20:00,59.85,60.09,59.61,59.96,71428.0,57.2651,57.4948,57.0355,57.3704,71428.0
2018-11-19 12:30:00,59.88,60.23,59.42,60.23,81447.0,57.2938,57.6287,56.8537,57.6287,81447.0
2018-11-19 12:40:00,60.21,60.55,60.2,60.27,62248.0,57.6096,57.9349,57.6,57.667,62248.0
2018-11-19 12:50:00,60.29,60.62,60.06,60.44,73358.0,57.6861,58.0019,57.4661,57.8297,73358.0
2018-11-19 13:00:00,60.42,60.65,59.87,59.91,66311.0,57.8105,58.0306,57.2843,57.3225,66311.0
2018-11-19 13:10:00,59.94,60.31,59.64,60.01,49007.0,57.3512,57.7053,57.0642,57.4182,49007.0
2018-11-19 13:20:00,59.97,60.16,59.69,59.71,34706.0,57.38,57.5617,57.112,57.1312,34706.0
2018-11-19 13:30:00,59.8,60.14,59.39,60.1,68958.0,57.2173,57.5426,56.825,57.5043,68958.0
2018-11-19 13:40:00,60.1,60.32,59.92,59.92,69296.0,57.5043,57.7148,57.3321,57.3321,69296.0
2018-11-19 13:50:00,59.94,59.94,59.37,59.39,43867.0,57.3512,57.3512,56.8059,56.825,43867.0
2018-11-19 14:00:00,59.4,59.43,58.98,59.3,118305.0,56.8346,56.8633,56.4327,56.7389,118305.0
2018-11-19 14:10:00,59.17,59.58,59.02,59.45,49018.0,56.6145,57.0068,56.471,56.8824,49018.0
2018-11-19 14:20:00,59.42,59.67,59.06,59.53,46647.0,56.8537,57.0929,56.5093,56.959,46647.0
2018-11-19 14:30:00,59.5,59.54,59.0,59.51,59435.0,56.9303,56.9685,56.4518,56.9398,59435.0
2018-11-19 14:40:00,59.5,59.91,59.45,59.61,99726.0,56.9303,57.3225,56.8824,57.0355,99726.0
2018-11-19 14:50:00,59.6,59.86,59.49,59.75,68471.0,57.0259,57.2747,56.9207,57.1695,68471.0
2018-11-19 15:00:00,59.7,60.07,59.47,60.01,83441.0,57.1216,57.4756,56.9015,57.4182,83441.0
2018-11-19 15:10:00,60.01,60.64,60.01,60.28,150472.0,57.4182,58.021,57.4182,57.6766,150472.0
2018-11-19 15:20:00,60.35,60.48,59.89,60.09,54325.0,57.7435,57.8679,57.3034,57.4948,54325.0
2018-11-19 15:30:00,60.1,60.15,59.67,59.9,57467.0,57.5043,57.5522,57.0929,57.313,57467.0
2018-11-19 15:40:00,59.87,59.88,59.29,59.48,62010.0,57.2843,57.2938,56.7293,56.9111,62010.0
2018-11-19 15:50:00,59.46,59.72,59.33,59.58,179069.0,56.892,57.1408,56.7676,57.0068,179069.0
2018-11-20 09:30:00,57.64,58.08,56.93,57.99,485798.0,55.1506,55.5716,54.4712,55.4855,485798.0
2018-11-20 09:40:00,57.97,58.17,57.21,57.25,379268.0,55.4663,55.6577,54.7392,54.7774,379268.0
2018-11-20 09:50:00,57.26,57.27,56.23,56.64,339698.0,54.787,54.7966,53.8015,54.1938,339698.0
2018-11-20 10:00:00,56.56,57.06,56.06,56.28,255750.0,54.1172,54.5956,53.6388,53.8493,255750.0
2018-11-20 10:10:00,56.23,56.41,55.65,56.41,219681.0,53.8015,53.9737,53.2465,53.9737,219681.0
2018-11-20 10:20:00,56.36,57.92,56.36,57.9,258166.0,53.9259,55.4185,53.9259,55.3994,258166.0
2018-11-20 10:30:00,57.91,58.44,57.5,58.4,251299.0,55.4089,55.916,55.0166,55.8778,251299.0
2018-11-20 10:40:00,58.39,58.56,57.95,58.28,156969.0,55.8682,56.0308,55.4472,55.7629,156969.0
2018-11-20 10:50:00,58.19,58.82,58.02,58.76,258774.0,55.6768,56.2796,55.5142,56.2222,258774.0
2018-11-20 11:00:00,58.75,58.92,58.17,58.47,128461.0,56.2126,56.3753,55.6577,55.9447,128461.0
2018-11-20 11:10:00,58.44,58.73,57.47,57.66,185494.0,55.916,56.1935,54.9879,55.1697,185494.0
2018-11-20 11:20:00,57.61,57.88,57.27,57.33,105280.0,55.1219,55.3802,54.7966,54.854,105280.0
2018-11-20 11:30:00,57.28,58.35,57.2,58.35,94687.0,54.8061,55.8299,54.7296,55.8299,94687.0
2018-11-20 11:40:00,58.39,59.06,58.3,58.48,153408.0,55.8682,56.5093,55.7821,55.9543,153408.0
2018-11-20 11:50:00,58.42,58.49,57.98,58.19,49378.0,55.8969,55.9639,55.4759,55.6768,49378.0
2018-11-20 12:00:00,58.3,58.71,57.96,58.19,284048.0,55.7821,56.1744,55.4568,55.6768,284048.0
2018-11-20 12:10:00,58.08,58.22,57.37,57.42,77107.0,55.5716,55.7055,54.8922,54.9401,77107.0
2018-11-20 12:20:00,57.33,57.82,57.06,57.57,94785.0,54.854,55.3228,54.5956,55.0836,94785.0
2018-11-20 12:30:00,57.55,57.72,57.29,57.4,40148.0,55.0645,55.2271,54.8157,54.9209,40148.0
2018-11-20 12:40:00,57.31,57.37,56.64,56.74,60399.0,54.8348,54.8922,54.1938,54.2895,60399.0
2018-11-20 12:50:00,56.7,57.22,56.57,56.7,219216.0,54.2512,54.7487,54.1268,54.2512,219216.0
2018-11-20 13:00:00,56.7,57.27,56.6,57.18,34026.0,54.2512,54.7966,54.1555,54.7105,34026.0
2018-11-20 13:10:00,57.19,57.19,56.43,56.44,74869.0,54.72,54.72,53.9928,54.0024,74869.0
2018-11-20 13:20:00,56.43,56.55,56.16,56.49,68062.0,53.9928,54.1077,53.7345,54.0503,68062.0
2018-11-20 13:30:00,56.46,56.5,56.18,56.26,36315.0,54.0215,54.0598,53.7536,53.8302,36315.0
2018-11-20 13:40:00,56.22,56.85,56.15,56.64,73139.0,53.7919,54.3947,53.7249,54.1938,73139.0
2018-11-20 13:50:00,56.55,56.61,56.28,56.32,50754.0,54.1077,54.1651,53.8493,53.8876,50754.0
2018-11-20 14:00:00,56.27,56.43,56.03,56.15,88900.0,53.8398,53.9928,53.6101,53.7249,88900.0
2018-11-20 14:10:00,56.13,56.75,56.13,56.56,120153.0,53.7058,54.299,53.7058,54.1172,120153.0
2018-11-20 14:20:00,56.59,56.65,56.17,56.3,51639.0,54.1459,54.2033,53.7441,53.8685,51639.0
2018-11-20 14:30:00,56.32,57.09,56.28,56.8,67295.0,53.8876,54.6243,53.8493,54.3469,67295.0
2018-11-20 14:40:00,56.82,56.87,56.29,56.34,55659.0,54.366,54.4138,53.8589,53.9067,55659.0
2018-11-20 14:50:00,56.33,56.58,56.09,56.25,86063.0,53.8972,54.1364,53.6675,53.8206,86063.0
2018-11-20 15:00:00,56.3,56.64,55.72,56.15,130749.0,53.8685,54.1938,53.3135,53.7249,130749.0
2018-11-20 15:10:00,56.1,56.65,55.94,56.49,203527.0,53.6771,54.2033,53.524,54.0503,203527.0
2018-11-20 15:20:00,56.49,57.0,56.29,56.82,84881.0,54.0503,54.5382,53.8589,54.366,84881.0
2018-11-20 15:30:00,56.82,57.04,56.63,57.03,265158.0,54.366,54.5765,54.1842,54.5669,265158.0
2018-11-20 15:40:00,57.0,57.03,56.28,56.39,198908.0,54.5382,54.5669,53.8493,53.9546,198908.0
2018-11-20 15:50:00,56.38,56.57,56.04,56.18,286294.0,53.945,54.1268,53.6197,53.7536,286294.0
2018-11-21 09:30:00,56.99,57.53,56.88,57.01,198109.0,54.5287,55.0453,54.4234,54.5478,198109.0
2018-11-21 09:40:00,57.0,57.65,56.7,57.43,119060.0,54.5382,55.1602,54.2512,54.9497,119060.0
2018-11-21 09:50:00,57.44,58.0,57.15,58.0,108586.0,54.9592,55.495,54.6817,55.495,108586.0
2018-11-21 10:00:00,58.05,58.35,57.9,58.0,102455.0,55.5429,55.8299,55.3994,55.495,102455.0
2018-11-21 10:10:00,58.1,58.48,57.95,58.43,75132.0,55.5907,55.9543,55.4472,55.9065,75132.0
2018-11-21 10:20:00,58.47,58.76,58.21,58.71,82999.0,55.9447,56.2222,55.696,56.1744,82999.0
2018-11-21 10:30:00,58.65,58.85,58.45,58.7,64590.0,56.117,56.3083,55.9256,56.1648,64590.0
2018-11-21 10:40:00,58.67,58.9,58.45,58.57,40965.0,56.1361,56.3562,55.9256,56.0404,40965.0
2018-11-21 10:50:00,58.57,58.82,58.48,58.76,65178.0,56.0404,56.2796,55.9543,56.2222,65178.0
2018-11-21 11:00:00,58.78,59.05,58.52,59.04,72808.0,56.2413,56.4997,55.9926,56.4901,72808.0
2018-11-21 11:10:00,59.05,59.73,59.04,59.72,159194.0,56.4997,57.1503,56.4901,57.1408,159194.0
2018-11-21 11:20:00,59.68,59.71,59.29,59.53,96642.0,57.1025,57.1312,56.7293,56.959,96642.0
2018-11-21 11:30:00,59.51,59.94,59.49,59.8,74613.0,56.9398,57.3512,56.9207,57.2173,74613.0
2018-11-21 11:40:00,59.83,59.95,59.58,59.91,55841.0,57.246,57.3608,57.0068,57.3225,55841.0
2018-11-21 11:50:00,59.92,59.93,59.3,59.45,92982.0,57.3321,57.3417,56.7389,56.8824,92982.0
2018-11-21 12:00:00,59.45,59.6,59.23,59.56,49936.0,56.8824,57.0259,56.6719,56.9877,49936.0
2018-11-21 12:10:00,59.51,59.79,59.48,59.66,60981.0,56.9398,57.2077,56.9111,57.0833,60981.0
2018-11-21 12:20:00,59.6,59.79,59.39,59.79,47922.0,57.0259,57.2077,56.825,57.2077,47922.0
2018-11-21 12:30:00,59.76,59.76,59.44,59.45,39055.0,57.179,57.179,56.8728,56.8824,39055.0
2018-11-21 12:40:00,59.53,59.63,59.4,59.41,31566.0,56.959,57.0546,56.8346,56.8441,31566.0
2018-11-21 12:50:00,59.43,59.48,59.27,59.35,8230.0,56.8633,56.9111,56.7102,56.7867,8230.0
2018-11-21 13:00:00,59.36,59.52,59.27,59.43,10494.0,56.7963,56.9494,56.7102,56.8633,10494.0
2018-11-21 13:10:00,59.39,59.51,59.29,59.3,13600.0,56.825,56.9398,56.7293,56.7389,13600.0
2018-11-21 13:20:00,59.21,59.21,59.03,59.11,42363.0,56.6528,56.6528,56.4806,56.5571,42363.0
2018-11-21 13:30:00,59.12,59.19,59.03,59.18,8548.0,56.5667,56.6336,56.4806,56.6241,8548.0
2018-11-21 13:40:00,59.19,59.5,59.15,59.2,36893.0,56.6336,56.9303,56.5954,56.6432,36893.0
2018-11-21 13:50:00,59.19,59.2,58.96,59.14,43801.0,56.6336,56.6432,56.4136,56.5858,43801.0
2018-11-21 14:00:00,59.12,59.15,58.99,59.08,13549.0,56.5667,56.5954,56.4423,56.5284,13549.0
2018-11-21 14:10:00,59.1,59.16,58.97,58.98,14535.0,56.5475,56.6049,56.4231,56.4327,14535.0
2018-11-21 14:20:00,58.94,59.12,58.86,58.97,47187.0,56.3944,56.5667,56.3179,56.4231,47187.0
2018-11-21 14:30:00,59.03,59.06,58.75,58.82,62473.0,56.4806,56.5093,56.2126,56.2796,62473.0
2018-11-21 14:40:00,58.79,58.95,58.75,58.82,5239.0,56.2509,56.404,56.2126,56.2796,5239.0
2018-11-21 14:50:00,58.8,58.94,58.77,58.83,7512.0,56.2605,56.3944,56.2318,56.2892,7512.0
2018-11-21 15:00:00,58.86,59.11,58.86,59.1,32982.0,56.3179,56.5571,56.3179,56.5475,32982.0
2018-11-21 15:10:00,59.07,59.07,58.86,58.87,16400.0,56.5188,56.5188,56.3179,56.3275,16400.0
2018-11-21 15:20:00,58.83,58.97,58.62,58.83,50681.0,56.2892,56.4231,56.0883,56.2892,50681.0
2018-11-21 15:30:00,58.82,58.82,58.5,58.73,56356.0,56.2796,56.2796,55.9734,56.1935,56356.0
2018-11-21 15:40:00,58.58,58.73,58.5,58.65,62536.0,56.05,56.1935,55.9734,56.117,62536.0
2018-11-21 15:50:00,58.72,58.73,58.31,58.38,114220.0,56.1839,56.1935,55.7916,55.8586,114220.0
2018-11-23 09:30:00,57.02,58.05,56.94,57.92,324818.0,54.5574,55.5429,54.4808,55.4185,324818.0
2018-11-23 09:40:00,57.95,58.52,57.87,58.2,176057.0,55.4472,55.9926,55.3707,55.6864,176057.0
2018-11-23 09:50:00,58.2,58.75,57.89,58.44,233340.0,55.6864,56.2126,55.3898,55.916,233340.0
2018-11-23 10:00:00,58.48,59.18,58.46,59.08,141150.0,55.9543,56.6241,55.9352,56.5284,141150.0
2018-11-23 10:10:00,59.13,59.29,58.65,58.98,125260.0,56.5762,56.7293,56.117,56.4327,125260.0
2018-11-23 10:20:00,58.95,59.09,58.7,58.92,65639.0,56.404,56.538,56.1648,56.3753,65639.0
2018-11-23 10:30:00,59.0,59.56,58.89,59.25,167678.0,56.4518,56.9877,56.3466,56.691,167678.0
2018-11-23 10:40:00,59.14,59.22,58.94,59.13,132812.0,56.5858,56.6623,56.3944,56.5762,132812.0
2018-11-23 10:50:00,59.1,59.57,59.1,59.22,103582.0,56.5475,56.9972,56.5475,56.6623,103582.0
2018-11-23 11:00:00,59.2,59.71,59.18,59.69,176081.0,56.6432,57.1312,56.6241,57.112,176081.0
2018-11-23 11:10:00,59.67,59.89,59.44,59.67,62585.0,57.0929,57.3034,56.8728,57.0929,62585.0
2018-11-23 11:20:00,59.7,59.81,59.45,59.47,45205.0,57.1216,57.2269,56.8824,56.9015,45205.0
2018-11-23 11:30:00,59.51,59.52,59.18,59.2,111647.0,56.9398,56.9494,56.6241,56.6432,111647.0
2018-11-23 11:40:00,59.21,59.72,59.06,59.66,32744.0,56.6528,57.1408,56.5093,57.0833,32744.0
2018-11-23 11:50:00,59.64,59.75,59.1,59.21,119072.0,57.0642,57.1695,56.5475,56.6528,119072.0
2018-11-23 12:00:00,59.18,59.21,58.93,59.17,49455.0,56.6241,56.6528,56.3849,56.6145,49455.0
2018-11-23 12:10:00,59.09,59.41,59.09,59.3,22431.0,56.538,56.8441,56.538,56.7389,22431.0
2018-11-23 12:20:00,59.29,59.47,59.23,59.29,36989.0,56.7293,56.9015,56.6719,56.7293,36989.0
2018-11-23 12:30:00,59.28,59.42,59.11,59.25,54544.0,56.7198,56.8537,56.5571,56.691,54544.0
2018-11-23 12:40:00,59.27,59.34,58.86,59.05,123338.0,56.7102,56.7772,56.3179,56.4997,123338.0
2018-11-23 12:50:00,59.05,59.05,58.15,58.27,159326.0,56.4997,56.4997,55.6386,55.7534,159326.0
2018-11-26 09:30:00,59.95,60.1,59.53,59.94,322046.0,57.3608,57.5043,56.959,57.3512,322046.0
2018-11-26 09:40:00,59.94,60.59,59.92,60.54,311486.0,57.3512,57.9732,57.3321,57.9253,311486.0
2018-11-26 09:50:00,60.58,60.97,60.5,60.95,209520.0,57.9636,58.3368,57.8871,58.3176,209520.0
2018-11-26 10:00:00,60.96,61.12,60.79,61.0,155442.0,58.3272,58.4803,58.1645,58.3655,155442.0
2018-11-26 10:10:00,60.99,60.99,60.54,60.63,91730.0,58.3559,58.3559,57.9253,58.0114,91730.0
2018-11-26 10:20:00,60.62,60.81,60.28,60.76,123901.0,58.0019,58.1837,57.6766,58.1358,123901.0
2018-11-26 10:30:00,60.83,61.08,60.76,60.82,168923.0,58.2028,58.442,58.1358,58.1932,168923.0
2018-11-26 10:40:00,60.79,60.95,60.58,60.7,83133.0,58.1645,58.3176,57.9636,58.0784,83133.0
2018-11-26 10:50:00,60.72,61.19,60.61,61.09,79734.0,58.0976,58.5473,57.9923,58.4516,79734.0
2018-11-26 11:00:00,61.18,61.18,60.6,60.69,63051.0,58.5377,58.5377,57.9827,58.0689,63051.0
2018-11-26 11:10:00,60.75,61.06,60.71,60.75,45954.0,58.1263,58.4229,58.088,58.1263,45954.0
2018-11-26 11:20:00,60.74,60.96,60.5,60.5,40887.0,58.1167,58.3272,57.8871,57.8871,40887.0
2018-11-26 11:30:00,60.5,60.5,59.68,59.79,173089.0,57.8871,57.8871,57.1025,57.2077,173089.0
2018-11-26 11:40:00,59.76,59.99,59.51,59.59,109866.0,57.179,57.3991,56.9398,57.0164,109866.0
2018-11-26 11:50:00,59.64,59.99,59.63,59.96,58296.0,57.0642,57.3991,57.0546,57.3704,58296.0
2018-11-26 12:00:00,59.99,60.35,59.96,60.32,65543.0,57.3991,57.7435,57.3704,57.7148,65543.0
2018-11-26 12:10:00,60.43,60.43,59.97,60.04,62543.0,57.8201,57.8201,57.38,57.4469,62543.0
2018-11-26 12:20:00,59.93,60.13,59.83,59.88,29227.0,57.3417,57.533,57.246,57.2938,29227.0
2018-11-26 12:30:00,59.84,59.91,59.23,59.38,78896.0,57.2556,57.3225,56.6719,56.8154,78896.0
2018-11-26 12:40:00,59.36,59.5,59.27,59.46,39741.0,56.7963,56.9303,56.7102,56.892,39741.0
2018-11-26 12:50:00,59.5,59.8,59.48,59.77,62686.0,56.9303,57.2173,56.9111,57.1886,62686.0
2018-11-26 13:00:00,59.73,59.9,59.59,59.89,27763.0,57.1503,57.313,57.0164,57.3034,27763.0
2018-11-26 13:10:00,59.89,60.15,59.88,60.08,47717.0,57.3034,57.5522,57.2938,57.4852,47717.0
2018-11-26 13:20:00,60.08,60.15,59.85,59.85,39169.0,57.4852,57.5522,57.2651,57.2651,39169.0
2018-11-26 13:30:00,59.86,60.09,59.78,59.78,21099.0,57.2747,57.4948,57.1982,57.1982,21099.0
2018-11-26 13:40:00,59.76,59.9,59.55,59.81,41241.0,57.179,57.313,56.9781,57.2269,41241.0
2018-11-26 13:50:00,59.8,60.18,59.74,60.09,36701.0,57.2173,57.5809,57.1599,57.4948,36701.0
2018-11-26 14:00:00,60.07,60.08,59.81,59.93,45862.0,57.4756,57.4852,57.2269,57.3417,45862.0
2018-11-26 14:10:00,59.91,60.14,59.84,60.07,55624.0,57.3225,57.5426,57.2556,57.4756,55624.0
2018-11-26 14:20:00,60.08,60.25,60.03,60.03,44045.0,57.4852,57.6479,57.4374,57.4374,44045.0
2018-11-26 14:30:00,60.03,60.39,60.03,60.11,56982.0,57.4374,57.7818,57.4374,57.5139,56982.0
2018-11-26 14:40:00,60.13,60.13,59.86,59.95,75238.0,57.533,57.533,57.2747,57.3608,75238.0
2018-11-26 14:50:00,59.97,60.07,59.88,60.07,14657.0,57.38,57.4756,57.2938,57.4756,14657.0
2018-11-26 15:00:00,60.06,60.24,59.96,60.1,51058.0,57.4661,57.6383,57.3704,57.5043,51058.0
2018-11-26 15:10:00,60.09,60.15,59.98,60.03,11087.0,57.4948,57.5522,57.3895,57.4374,11087.0
2018-11-26 15:20:00,60.01,60.07,59.88,59.94,28522.0,57.4182,57.4756,57.2938,57.3512,28522.0
2018-11-26 15:30:00,60.0,60.54,59.97,60.46,126783.0,57.4087,57.9253,57.38,57.8488,126783.0
2018-11-26 15:40:00,60.46,60.69,60.46,60.68,205946.0,57.8488,58.0689,57.8488,58.0593,205946.0
2018-11-26 15:50:00,60.68,60.92,60.48,60.49,283607.0,58.0593,58.2889,57.8679,57.8775,283607.0
2018-11-27 09:30:00,59.78,60.15,59.56,59.68,150827.0,57.1982,57.5522,56.9877,57.1025,150827.0
2018-11-27 09:40:00,59.64,59.69,59.02,59.37,187568.0,57.0642,57.112,56.471,56.8059,187568.0
2018-11-27 09:50:00,59.36,60.05,59.15,59.87,144658.0,56.7963,57.4565,56.5954,57.2843,144658.0
2018-11-27 10:00:00,59.84,59.94,59.39,59.94,223424.0,57.2556,57.3512,56.825,57.3512,223424.0
2018-11-27 10:10:00,59.84,60.39,59.79,59.95,279629.0,57.2556,57.7818,57.2077,57.3608,279629.0
2018-11-27 10:20:00,59.88,59.91,59.39,59.51,99656.0,57.2938,57.3225,56.825,56.9398,99656.0
2018-11-27 10:30:00,59.39,59.59,59.02,59.14,74632.0,56.825,57.0164,56.471,56.5858,74632.0
2018-11-27 10:40:00,59.11,59.88,59.04,59.81,77426.0,56.5571,57.2938,56.4901,57.2269,77426.0
2018-11-27 10:50:00,59.82,60.14,59.81,59.88,87494.0,57.2364,57.5426,57.2269,57.2938,87494.0
2018-11-27 11:00:00,59.84,60.37,59.74,60.2,76845.0,57.2556,57.7627,57.1599,57.6,76845.0
2018-11-27 11:10:00,60.21,60.21,59.67,59.8,34273.0,57.6096,57.6096,57.0929,57.2173,34273.0
2018-11-27 11:20:00,59.86,59.98,59.55,59.93,33267.0,57.2747,57.3895,56.9781,57.3417,33267.0
2018-11-27 11:30:00,59.88,59.88,59.49,59.74,40950.0,57.2938,57.2938,56.9207,57.1599,40950.0
2018-11-27 11:40:00,59.8,59.9,59.5,59.72,39898.0,57.2173,57.313,56.9303,57.1408,39898.0
2018-11-27 11:50:00,59.72,60.19,59.67,60.02,45080.0,57.1408,57.5905,57.0929,57.4278,45080.0
2018-11-27 12:00:00,60.03,60.03,59.75,59.94,23726.0,57.4374,57.4374,57.1695,57.3512,23726.0
2018-11-27 12:10:00,59.95,59.95,59.56,59.69,8561.0,57.3608,57.3608,56.9877,57.112,8561.0
2018-11-27 12:20:00,59.75,59.84,59.14,59.19,83299.0,57.1695,57.2556,56.5858,56.6336,83299.0
2018-11-27 12:30:00,59.16,59.31,58.66,59.31,152195.0,56.6049,56.7485,56.1265,56.7485,152195.0
2018-11-27 12:40:00,59.33,59.35,59.08,59.18,83549.0,56.7676,56.7867,56.5284,56.6241,83549.0
2018-11-27 12:50:00,59.13,59.13,58.87,58.94,44436.0,56.5762,56.5762,56.3275,56.3944,44436.0
2018-11-27 13:00:00,58.96,59.17,58.93,59.04,38059.0,56.4136,56.6145,56.3849,56.4901,38059.0
2018-11-27 13:10:00,59.07,59.36,58.66,58.8,88329.0,56.5188,56.7963,56.1265,56.2605,88329.0
2018-11-27 13:20:00,58.93,59.31,58.87,59.28,36819.0,56.3849,56.7485,56.3275,56.7198,36819.0
2018-11-27 13:30:00,59.26,59.39,59.07,59.21,30071.0,56.7006,56.825,56.5188,56.6528,30071.0
2018-11-27 13:40:00,59.21,59.21,58.99,59.0,19145.0,56.6528,56.6528,56.4423,56.4518,19145.0
2018-11-27 13:50:00,59.0,59.45,58.91,59.44,23402.0,56.4518,56.8824,56.3657,56.8728,23402.0
2018-11-27 14:00:00,59.48,59.7,59.29,59.39,51737.0,56.9111,57.1216,56.7293,56.825,51737.0
2018-11-27 14:10:00,59.4,59.5,59.28,59.35,42435.0,56.8346,56.9303,56.7198,56.7867,42435.0
2018-11-27 14:20:00,59.3,59.37,59.2,59.26,29125.0,56.7389,56.8059,56.6432,56.7006,29125.0
2018-11-27 14:30:00,59.31,59.49,59.21,59.25,46688.0,56.7485,56.9207,56.6528,56.691,46688.0
2018-11-27 14:40:00,59.3,59.4,59.18,59.29,15268.0,56.7389,56.8346,56.6241,56.7293,15268.0
2018-11-27 14:50:00,59.28,59.32,59.15,59.15,25651.0,56.7198,56.758,56.5954,56.5954,25651.0
2018-11-27 15:00:00,59.09,59.17,58.78,58.82,78522.0,56.538,56.6145,56.2413,56.2796,78522.0
2018-11-27 15:10:00,58.83,58.92,58.65,58.65,27270.0,56.2892,56.3753,56.117,56.117,27270.0
2018-11-27 15:20:00,58.72,58.95,58.69,58.87,53931.0,56.1839,56.404,56.1552,56.3275,53931.0
2018-11-27 15:30:00,58.85,59.01,58.8,58.92,40400.0,56.3083,56.4614,56.2605,56.3753,40400.0
2018-11-27 15:40:00,58.95,59.25,58.92,59.18,80305.0,56.404,56.691,56.3753,56.6241,80305.0
2018-11-27 15:50:00,59.16,59.19,58.91,59.03,88645.0,56.6049,56.6336,56.3657,56.4806,88645.0
2018-11-28 09:30:00,59.66,60.17,59.63,59.91,203371.0,57.0833,57.5713,57.0546,57.3225,203371.0
2018-11-28 09:40:00,59.98,60.19,59.35,59.81,142290.0,57.3895,57.5905,56.7867,57.2269,142290.0
2018-11-28 09:50:00,59.81,60.14,59.64,59.86,74707.0,57.2269,57.5426,57.0642,57.2747,74707.0
2018-11-28 10:00:00,59.84,60.11,59.03,59.12,68767.0,57.2556,57.5139,56.4806,56.5667,68767.0
2018-11-28 10:10:00,59.03,59.06,58.41,58.58,175351.0,56.4806,56.5093,55.8873,56.05,175351.0
2018-11-28 10:20:00,58.56,58.57,58.18,58.26,104001.0,56.0308,56.0404,55.6673,55.7438,104001.0
2018-11-28 10:30:00,58.23,58.56,57.95,58.21,127150.0,55.7151,56.0308,55.4472,55.696,127150.0
2018-11-28 10:40:00,58.23,58.57,58.07,58.45,71336.0,55.7151,56.0404,55.562,55.9256,71336.0
2018-11-28 10:50:00,58.48,58.92,58.43,58.73,75552.0,55.9543,56.3753,55.9065,56.1935,75552.0
2018-11-28 11:00:00,58.72,59.64,58.7,59.59,138185.0,56.1839,57.0642,56.1648,57.0164,138185.0
2018-11-28 11:10:00,59.57,59.8,59.5,59.63,126441.0,56.9972,57.2173,56.9303,57.0546,126441.0
2018-11-28 11:20:00,59.66,60.11,59.5,60.11,100853.0,57.0833,57.5139,56.9303,57.5139,100853.0
2018-11-28 11:30:00,60.12,60.24,59.64,59.7,135739.0,57.5235,57.6383,57.0642,57.1216,135739.0
2018-11-28 11:40:00,59.76,59.93,59.63,59.73,37107.0,57.179,57.3417,57.0546,57.1503,37107.0
2018-11-28 11:50:00,59.84,60.05,59.6,59.93,63238.0,57.2556,57.4565,57.0259,57.3417,63238.0
2018-11-28 12:00:00,59.95,61.9,59.92,61.85,343680.0,57.3608,59.2266,57.3321,59.1788,343680.0
2018-11-28 12:10:00,61.9,61.97,61.33,61.77,276175.0,59.2266,59.2936,58.6812,59.1022,276175.0
2018-11-28 12:20:00,61.79,61.92,61.5,61.83,202941.0,59.1213,59.2457,58.8439,59.1596,202941.0
2018-11-28 12:30:00,61.84,62.05,61.59,61.8,210587.0,59.1692,59.3701,58.93,59.1309,210587.0
2018-11-28 12:40:00,61.82,62.23,61.62,62.17,114775.0,59.1501,59.5423,58.9587,59.4849,114775.0
2018-11-28 12:50:00,62.16,62.69,62.15,62.38,234538.0,59.4754,59.9825,59.4658,59.6859,234538.0
2018-11-28 13:00:00,62.4,62.5,61.81,61.97,143063.0,59.705,59.8007,59.1405,59.2936,143063.0
2018-11-28 13:10:00,62.03,62.49,61.99,62.39,62500.0,59.351,59.7911,59.3127,59.6954,62500.0
2018-11-28 13:20:00,62.37,62.47,62.12,62.39,38110.0,59.6763,59.772,59.4371,59.6954,38110.0
2018-11-28 13:30:00,62.42,62.81,62.31,62.78,136504.0,59.7241,60.0973,59.6189,60.0686,136504.0
2018-11-28 13:40:00,62.75,62.88,62.5,62.51,89604.0,60.0399,60.1643,59.8007,59.8103,89604.0
2018-11-28 13:50:00,62.58,62.87,62.43,62.7,64983.0,59.8772,60.1547,59.7337,59.992,64983.0
2018-11-28 14:00:00,62.78,62.9,62.55,62.65,83844.0,60.0686,60.1834,59.8485,59.9442,83844.0
2018-11-28 14:10:00,62.65,62.72,62.39,62.66,148547.0,59.9442,60.0112,59.6954,59.9538,148547.0
2018-11-28 14:20:00,62.6,62.63,62.36,62.4,34068.0,59.8964,59.9251,59.6667,59.705,34068.0
2018-11-28 14:30:00,62.42,62.75,62.42,62.47,28565.0,59.7241,60.0399,59.7241,59.772,28565.0
2018-11-28 14:40:00,62.47,62.76,62.45,62.65,39647.0,59.772,60.0495,59.7528,59.9442,39647.0
2018-11-28 14:50:00,62.7,62.82,62.42,62.44,56906.0,59.992,60.1069,59.7241,59.7433,56906.0
2018-11-28 15:00:00,62.42,62.45,62.13,62.14,63474.0,59.7241,59.7528,59.4467,59.4562,63474.0
2018-11-28 15:10:00,62.19,62.41,62.17,62.4,16374.0,59.5041,59.7146,59.4849,59.705,16374.0
2018-11-28 15:20:00,62.41,62.91,62.41,62.91,94901.0,59.7146,60.193,59.7146,60.193,94901.0
2018-11-28 15:30:00,62.86,63.27,62.67,63.21,190990.0,60.1451,60.5374,59.9633,60.48,190990.0
2018-11-28 15:40:00,63.21,63.51,63.16,63.48,124717.0,60.48,60.7671,60.4322,60.7384,124717.0
2018-11-28 15:50:00,63.47,63.5,63.16,63.38,187141.0,60.7288,60.7575,60.4322,60.6427,187141.0
2018-11-29 09:30:00,62.58,63.27,62.3,63.23,334137.0,59.8772,60.5374,59.6093,60.4992,334137.0
2018-11-29 09:40:00,63.22,63.47,62.75,62.75,150766.0,60.4896,60.7288,60.0399,60.0399,150766.0
2018-11-29 09:50:00,62.78,63.11,62.53,62.53,61967.0,60.0686,60.3843,59.8294,59.8294,61967.0
2018-11-29 10:00:00,62.51,62.68,62.15,62.36,91249.0,59.8103,59.9729,59.4658,59.6667,91249.0
2018-11-29 10:10:00,62.4,62.53,62.0,62.01,89148.0,59.705,59.8294,59.3223,59.3318,89148.0
2018-11-29 10:20:00,62.0,62.36,61.94,62.25,52703.0,59.3223,59.6667,59.2649,59.5615,52703.0
2018-11-29 10:30:00,62.21,62.82,62.01,62.03,87856.0,59.5232,60.1069,59.3318,59.351,87856.0
2018-11-29 10:40:00,62.02,62.04,61.47,61.47,104784.0,59.3414,59.3606,58.8152,58.8152,104784.0
2018-11-29 10:50:00,61.46,61.64,61.12,61.62,148769.0,58.8056,58.9778,58.4803,58.9587,148769.0
2018-11-29 11:00:00,61.62,62.14,61.57,62.11,106737.0,58.9587,59.4562,58.9109,59.4275,106737.0
2018-11-29 11:10:00,62.12,62.5,61.99,62.28,70804.0,59.4371,59.8007,59.3127,59.5902,70804.0
2018-11-29 11:20:00,62.29,62.78,62.16,62.78,114956.0,59.5998,60.0686,59.4754,60.0686,114956.0
2018-11-29 11:30:00,62.78,62.86,62.5,62.86,76991.0,60.0686,60.1451,59.8007,60.1451,76991.0
2018-11-29 11:40:00,62.86,63.03,62.64,62.77,59616.0,60.1451,60.3078,59.9346,60.059,59616.0
2018-11-29 11:50:00,62.73,63.0,62.56,62.89,45549.0,60.0208,60.2791,59.8581,60.1738,45549.0
2018-11-29 12:00:00,62.91,62.91,62.5,62.69,54596.0,60.193,60.193,59.8007,59.9825,54596.0
2018-11-29 12:10:00,62.72,62.89,62.65,62.77,17617.0,60.0112,60.1738,59.9442,60.059,17617.0
2018-11-29 12:20:00,62.74,63.03,62.74,62.99,19150.0,60.0303,60.3078,60.0303,60.2695,19150.0
2018-11-29 12:30:00,63.01,63.26,63.0,63.12,59617.0,60.2887,60.5279,60.2791,60.3939,59617.0
2018-11-29 12:40:00,63.17,63.26,63.1,63.17,46493.0,60.4417,60.5279,60.3748,60.4417,46493.0
2018-11-29 12:50:00,63.17,63.39,63.14,63.34,55400.0,60.4417,60.6522,60.413,60.6044,55400.0
2018-11-29 13:00:00,63.38,63.38,63.04,63.09,25866.0,60.6427,60.6427,60.3174,60.3652,25866.0
2018-11-29 13:10:00,63.04,63.05,62.87,63.02,44861.0,60.3174,60.3269,60.1547,60.2982,44861.0
2018-11-29 13:20:00,63.07,63.17,62.97,63.11,19571.0,60.3461,60.4417,60.2504,60.3843,19571.0
2018-11-29 13:30:00,63.08,63.24,62.8,62.82,22484.0,60.3556,60.5087,60.0877,60.1069,22484.0
2018-11-29 13:40:00,62.8,63.24,62.76,63.24,15332.0,60.0877,60.5087,60.0495,60.5087,15332.0
2018-11-29 13:50:00,63.28,63.3,63.1,63.17,16861.0,60.547,60.5661,60.3748,60.4417,16861.0
2018-11-29 14:00:00,63.12,63.31,62.96,63.05,46631.0,60.3939,60.5757,60.2408,60.3269,46631.0
2018-11-29 14:10:00,63.09,63.49,63.05,63.35,40762.0,60.3652,60.7479,60.3269,60.614,40762.0
2018-11-29 14:20:00,63.29,63.5,63.25,63.47,44692.0,60.5566,60.7575,60.5183,60.7288,44692.0
2018-11-29 14:30:00,63.43,63.68,63.43,63.47,39591.0,60.6905,60.9297,60.6905,60.7288,39591.0
2018-11-29 14:40:00,63.48,63.6,63.44,63.58,28045.0,60.7384,60.8532,60.7001,60.834,28045.0
2018-11-29 14:50:00,63.6,63.96,63.6,63.92,65973.0,60.8532,61.1976,60.8532,61.1594,65973.0
2018-11-29 15:00:00,63.95,63.95,63.68,63.77,37895.0,61.1881,61.1881,60.9297,61.0158,37895.0
2018-11-29 15:10:00,63.77,63.77,63.48,63.52,50629.0,61.0158,61.0158,60.7384,60.7766,50629.0
2018-11-29 15:20:00,63.56,63.63,63.31,63.44,44424.0,60.8149,60.8819,60.5757,60.7001,44424.0
2018-11-29 15:30:00,63.4,63.4,62.9,62.96,59894.0,60.6618,60.6618,60.1834,60.2408,59894.0
2018-11-29 15:40:00,62.88,63.1,62.75,62.83,76440.0,60.1643,60.3748,60.0399,60.1164,76440.0
2018-11-29 15:50:00,62.81,62.84,62.62,62.82,101925.0,60.0973,60.126,59.9155,60.1069,101925.0
2018-11-30 09:30:00,62.3,62.77,61.88,62.5,182334.0,59.6093,60.059,59.2075,59.8007,182334.0
2018-11-30 09:40:00,62.52,62.86,62.24,62.72,100501.0,59.8198,60.1451,59.5519,60.0112,100501.0
2018-11-30 09:50:00,62.6,63.09,62.53,63.01,66190.0,59.8964,60.3652,59.8294,60.2887,66190.0
2018-11-30 10:00:00,62.95,63.26,62.52,63.26,79769.0,60.2312,60.5279,59.8198,60.5279,79769.0
2018-11-30 10:10:00,63.26,63.26,62.82,62.9,82778.0,60.5279,60.5279,60.1069,60.1834,82778.0
2018-11-30 10:20:00,62.92,63.19,62.7,62.76,32095.0,60.2025,60.4609,59.992,60.0495,32095.0
2018-11-30 10:30:00,62.82,63.55,62.82,63.32,86925.0,60.1069,60.8053,60.1069,60.5853,86925.0
2018-11-30 10:40:00,63.35,63.42,62.95,63.11,62687.0,60.614,60.681,60.2312,60.3843,62687.0
2018-11-30 10:50:00,63.15,63.18,62.81,62.89,48807.0,60.4226,60.4513,60.0973,60.1738,48807.0
2018-11-30 11:00:00,62.91,62.98,62.59,62.69,49396.0,60.193,60.26,59.8868,59.9825,49396.0
2018-11-30 11:10:00,62.66,62.88,62.62,62.74,31516.0,59.9538,60.1643,59.9155,60.0303,31516.0
2018-11-30 11:20:00,62.76,63.07,62.6,62.73,57518.0,60.0495,60.3461,59.8964,60.0208,57518.0
2018-11-30 11:30:00,62.71,63.02,62.33,63.02,92295.0,60.0016,60.2982,59.638,60.2982,92295.0
2018-11-30 11:40:00,63.04,63.25,62.95,63.25,52169.0,60.3174,60.5183,60.2312,60.5183,52169.0
2018-11-30 11:50:00,63.15,63.19,62.93,63.04,36911.0,60.4226,60.4609,60.2121,60.3174,36911.0
2018-11-30 12:00:00,63.01,63.03,62.62,62.89,39410.0,60.2887,60.3078,59.9155,60.1738,39410.0
2018-11-30 12:10:00,62.85,62.88,62.59,62.71,30232.0,60.1356,60.1643,59.8868,60.0016,30232.0
2018-11-30 12:20:00,62.67,62.76,62.49,62.55,29536.0,59.9633,60.0495,59.7911,59.8485,29536.0
2018-11-30 12:30:00,62.53,62.55,62.37,62.42,27626.0,59.8294,59.8485,59.6763,59.7241,27626.0
2018-11-30 12:40:00,62.36,62.51,62.18,62.35,44355.0,59.6667,59.8103,59.4945,59.6572,44355.0
2018-11-30 12:50:00,62.37,62.41,62.25,62.26,28510.0,59.6763,59.7146,59.5615,59.5711,28510.0
2018-11-30 13:00:00,62.22,62.26,62.04,62.04,29267.0,59.5328,59.5711,59.3606,59.3606,29267.0
2018-11-30 13:10:00,62.03,62.31,61.95,62.29,59787.0,59.351,59.6189,59.2744,59.5998,59787.0
2018-11-30 13:20:00,62.31,62.47,62.26,62.45,42379.0,59.6189,59.772,59.5711,59.7528,42379.0
2018-11-30 13:30:00,62.45,62.86,62.34,62.85,114672.0,59.7528,60.1451,59.6476,60.1356,114672.0
2018-11-30 13:40:00,62.81,62.89,62.72,62.88,62030.0,60.0973,60.1738,60.0112,60.1643,62030.0
2018-11-30 13:50:00,62.88,63.01,62.83,62.9,41360.0,60.1643,60.2887,60.1164,60.1834,41360.0
2018-11-30 14:00:00,62.88,62.9,62.65,62.72,33890.0,60.1643,60.1834,59.9442,60.0112,33890.0
2018-11-30 14:10:00,62.69,62.9,62.61,62.7,61052.0,59.9825,60.1834,59.9059,59.992,61052.0
2018-11-30 14:20:00,62.72,62.91,62.66,62.91,48441.0,60.0112,60.193,59.9538,60.193,48441.0
2018-11-30 14:30:00,62.89,63.03,62.79,62.87,49785.0,60.1738,60.3078,60.0782,60.1547,49785.0
2018-11-30 14:40:00,62.87,63.08,62.85,62.98,26973.0,60.1547,60.3556,60.1356,60.26,26973.0
2018-11-30 14:50:00,62.99,63.1,62.94,63.02,43994.0,60.2695,60.3748,60.2217,60.2982,43994.0
2018-11-30 15:00:00,63.05,63.39,62.98,63.38,60057.0,60.3269,60.6522,60.26,60.6427,60057.0
2018-11-30 15:10:00,63.39,63.39,63.18,63.21,36562.0,60.6522,60.6522,60.4513,60.48,36562.0
2018-11-30 15:20:00,63.21,63.31,63.15,63.18,27326.0,60.48,60.5757,60.4226,60.4513,27326.0
2018-11-30 15:30:00,63.18,63.74,63.16,63.71,167941.0,60.4513,60.9871,60.4322,60.9584,167941.0
2018-11-30 15:40:00,63.74,64.0,63.62,63.75,129516.0,60.9871,61.2359,60.8723,60.9967,129516.0
2018-11-30 15:50:00,63.74,64.05,63.63,63.72,223949.0,60.9871,61.2837,60.8819,60.968,223949.0
2018-12-03 09:30:00,65.96,66.05,65.31,65.76,356263.0,63.1113,63.1974,62.4893,62.9199,356263.0
2018-12-03 09:40:00,65.79,65.81,65.12,65.17,155245.0,62.9486,62.9677,62.3075,62.3554,155245.0
2018-12-03 09:50:00,65.19,65.24,64.34,64.52,233028.0,62.3745,62.4223,61.5612,61.7334,233028.0
2018-12-03 10:00:00,64.61,64.86,64.41,64.75,148398.0,61.8196,62.0588,61.6282,61.9535,148398.0
2018-12-03 10:10:00,64.75,64.76,64.3,64.58,167589.0,61.9535,61.9631,61.5229,61.7909,167589.0
2018-12-03 10:20:00,64.57,64.96,64.48,64.89,71100.0,61.7813,62.1544,61.6952,62.0875,71100.0
2018-12-03 10:30:00,64.92,65.12,64.45,64.45,107582.0,62.1162,62.3075,61.6665,61.6665,107582.0
2018-12-03 10:40:00,64.45,64.45,64.14,64.29,108332.0,61.6665,61.6665,61.3699,61.5134,108332.0
2018-12-03 10:50:00,64.25,64.37,63.95,64.16,149496.0,61.4751,61.5899,61.1881,61.389,149496.0
2018-12-03 11:00:00,64.17,64.23,63.8,64.21,120019.0,61.3986,61.456,61.0445,61.4368,120019.0
2018-12-03 11:10:00,64.18,64.31,63.94,63.96,99270.0,61.4081,61.5325,61.1785,61.1976,99270.0
2018-12-03 11:20:00,64.0,64.4,63.76,64.27,84167.0,61.2359,61.6186,61.0063,61.4942,84167.0
2018-12-03 11:30:00,64.3,64.4,63.83,63.85,54989.0,61.5229,61.6186,61.0732,61.0924,54989.0
2018-12-03 11:40:00,63.8,63.89,63.26,63.36,147428.0,61.0445,61.1307,60.5279,60.6235,147428.0
2018-12-03 11:50:00,63.35,63.41,63.03,63.24,76482.0,60.614,60.6714,60.3078,60.5087,76482.0
2018-12-03 12:00:00,63.2,63.68,63.2,63.67,36735.0,60.4705,60.9297,60.4705,60.9202,36735.0
2018-12-03 12:10:00,63.66,63.96,63.6,63.93,81641.0,60.9106,61.1976,60.8532,61.1689,81641.0
2018-12-03 12:20:00,63.83,64.51,63.83,64.5,95778.0,61.0732,61.7239,61.0732,61.7143,95778.0
2018-12-03 12:30:00,64.52,64.74,64.44,64.48,72094.0,61.7334,61.9439,61.6569,61.6952,72094.0
2018-12-03 12:40:00,64.46,64.63,64.36,64.6,34385.0,61.676,61.8387,61.5804,61.81,34385.0
2018-12-03 12:50:00,64.58,64.65,64.37,64.55,31159.0,61.7909,61.8578,61.5899,61.7621,31159.0
2018-12-03 13:00:00,64.6,65.01,64.59,64.9,140937.0,61.81,62.2023,61.8004,62.097,140937.0
2018-12-03 13:10:00,64.93,65.16,64.92,65.01,60202.0,62.1257,62.3458,62.1162,62.2023,60202.0
2018-12-03 13:20:00,65.06,65.25,65.0,65.25,49365.0,62.2501,62.4319,62.1927,62.4319,49365.0
2018-12-03 13:30:00,65.2,65.2,64.74,64.77,37434.0,62.3841,62.3841,61.9439,61.9726,37434.0
2018-12-03 13:40:00,64.73,64.84,64.29,64.31,32334.0,61.9344,62.0396,61.5134,61.5325,32334.0
2018-12-03 13:50:00,64.29,64.54,64.28,64.5,31695.0,61.5134,61.7526,61.5038,61.7143,31695.0
2018-12-03 14:00:00,64.58,64.72,64.06,64.26,56046.0,61.7909,61.9248,61.2933,61.4847,56046.0
2018-12-03 14:10:00,64.28,64.74,64.25,64.71,15749.0,61.5038,61.9439,61.4751,61.9152,15749.0
2018-12-03 14:20:00,64.67,64.99,64.67,64.93,40291.0,61.877,62.1831,61.877,62.1257,40291.0
2018-12-03 14:30:00,64.96,65.12,64.88,64.99,31894.0,62.1544,62.3075,62.0779,62.1831,31894.0
2018-12-03 14:40:00,65.02,65.03,64.74,64.96,27020.0,62.2118,62.2214,61.9439,62.1544,27020.0
2018-12-03 14:50:00,64.94,65.05,64.67,65.0,33353.0,62.1353,62.2406,61.877,62.1927,33353.0
2018-12-03 15:00:00,64.95,65.21,64.76,65.01,74167.0,62.1449,62.3936,61.9631,62.2023,74167.0
2018-12-03 15:10:00,65.04,65.48,65.03,65.31,79709.0,62.231,62.652,62.2214,62.4893,79709.0
2018-12-03 15:20:00,65.35,65.47,65.2,65.45,108557.0,62.5276,62.6424,62.3841,62.6233,108557.0
2018-12-03 15:30:00,65.45,65.75,65.33,65.67,134093.0,62.6233,62.9103,62.5085,62.8338,134093.0
2018-12-03 15:40:00,65.7,65.75,65.41,65.49,66317.0,62.8625,62.9103,62.585,62.6615,66317.0
2018-12-03 15:50:00,65.53,65.68,65.33,65.66,158945.0,62.6998,62.8433,62.5085,62.8242,158945.0
2018-12-04 09:30:00,65.15,65.62,65.04,65.46,214096.0,62.3362,62.7859,62.231,62.6328,214096.0
2018-12-04 09:40:00,65.48,65.5,64.22,64.43,158155.0,62.652,62.6711,61.4464,61.6473,158155.0
2018-12-04 09:50:00,64.39,64.47,63.86,64.1,156204.0,61.6091,61.6856,61.1019,61.3316,156204.0
2018-12-04 10:00:00,64.11,64.11,63.68,63.96,99550.0,61.3412,61.3412,60.9297,61.1976,99550.0
2018-12-04 10:10:00,63.98,64.13,63.38,63.38,143320.0,61.2168,61.3603,60.6427,60.6427,143320.0
2018-12-04 10:20:00,63.4,63.54,63.24,63.51,136597.0,60.6618,60.7958,60.5087,60.7671,136597.0
2018-12-04 10:30:00,63.5,63.55,63.01,63.55,185233.0,60.7575,60.8053,60.2887,60.8053,185233.0
2018-12-04 10:40:00,63.54,63.61,63.0,63.28,97437.0,60.7958,60.8627,60.2791,60.547,97437.0
2018-12-04 10:50:00,63.37,63.39,62.76,62.79,116333.0,60.6331,60.6522,60.0495,60.0782,116333.0
2018-12-04 11:00:00,62.75,63.06,62.5,62.6,162731.0,60.0399,60.3365,59.8007,59.8964,162731.0
2018-12-04 11:10:00,62.6,62.68,62.27,62.42,116458.0,59.8964,59.9729,59.5806,59.7241,116458.0
2018-12-04 11:20:00,62.4,62.62,62.18,62.32,99383.0,59.705,59.9155,59.4945,59.6285,99383.0
2018-12-04 11:30:00,62.31,62.32,61.6,61.88,193451.0,59.6189,59.6285,58.9396,59.2075,193451.0
2018-12-04 11:40:00,61.9,62.1,61.48,61.66,164775.0,59.2266,59.418,58.8247,58.997,164775.0
2018-12-04 11:50:00,61.62,61.85,61.49,61.5,94767.0,58.9587,59.1788,58.8343,58.8439,94767.0
2018-12-04 12:00:00,61.5,61.62,60.34,60.73,331889.0,58.8439,58.9587,57.734,58.1071,331889.0
2018-12-04 12:10:00,60.73,60.8,59.72,60.1,333738.0,58.1071,58.1741,57.1408,57.5043,333738.0
2018-12-04 12:20:00,60.12,60.16,59.31,59.41,152101.0,57.5235,57.5617,56.7485,56.8441,152101.0
2018-12-04 12:30:00,59.31,60.03,58.88,59.75,458754.0,56.7485,57.4374,56.337,57.1695,458754.0
2018-12-04 12:40:00,59.72,59.98,59.55,59.79,102906.0,57.1408,57.3895,56.9781,57.2077,102906.0
2018-12-04 12:50:00,59.73,59.85,59.18,59.22,101903.0,57.1503,57.2651,56.6241,56.6623,101903.0
2018-12-04 13:00:00,59.17,59.38,58.92,59.0,94545.0,56.6145,56.8154,56.3753,56.4518,94545.0
2018-12-04 13:10:00,58.96,59.22,58.72,59.02,120699.0,56.4136,56.6623,56.1839,56.471,120699.0
2018-12-04 13:20:00,59.03,59.06,58.22,58.53,128260.0,56.4806,56.5093,55.7055,56.0021,128260.0
2018-12-04 13:30:00,58.52,58.68,57.85,57.85,173815.0,55.9926,56.1457,55.3515,55.3515,173815.0
2018-12-04 13:40:00,57.86,58.85,57.6,58.71,184968.0,55.3611,56.3083,55.1123,56.1744,184968.0
2018-12-04 13:50:00,58.66,59.36,58.59,59.03,219209.0,56.1265,56.7963,56.0596,56.4806,219209.0
2018-12-04 14:00:00,59.01,59.28,58.73,59.24,175019.0,56.4614,56.7198,56.1935,56.6815,175019.0
2018-12-04 14:10:00,59.25,59.48,59.11,59.16,142499.0,56.691,56.9111,56.5571,56.6049,142499.0
2018-12-04 14:20:00,59.09,59.29,58.53,58.63,75801.0,56.538,56.7293,56.0021,56.0978,75801.0
2018-12-04 14:30:00,58.77,59.28,58.77,59.05,91368.0,56.2318,56.7198,56.2318,56.4997,91368.0
2018-12-04 14:40:00,59.04,59.55,58.94,59.35,85366.0,56.4901,56.9781,56.3944,56.7867,85366.0
2018-12-04 14:50:00,59.34,59.38,58.44,58.46,93707.0,56.7772,56.8154,55.916,55.9352,93707.0
2018-12-04 15:00:00,58.45,58.45,57.75,57.75,149763.0,55.9256,55.9256,55.2558,55.2558,149763.0
2018-12-04 15:10:00,57.76,58.05,57.51,57.54,112847.0,55.2654,55.5429,55.0262,55.0549,112847.0
2018-12-04 15:20:00,57.57,57.92,57.11,57.11,190741.0,55.0836,55.4185,54.6435,54.6435,190741.0
2018-12-04 15:30:00,57.16,57.61,56.77,56.93,197631.0,54.6913,55.1219,54.3182,54.4712,197631.0
2018-12-04 15:40:00,56.98,57.11,56.73,57.0,231963.0,54.5191,54.6435,54.2799,54.5382,231963.0
2018-12-04 15:50:00,57.03,57.25,56.73,57.25,504367.0,54.5669,54.7774,54.2799,54.7774,504367.0
2018-12-06 09:30:00,54.83,55.04,53.52,54.97,462382.0,52.4619,52.6629,51.2085,52.5959,462382.0
2018-12-06 09:40:00,54.93,54.93,54.08,54.2,140056.0,52.5576,52.5576,51.7443,51.8592,140056.0
2018-12-06 09:50:00,54.12,54.17,53.25,53.66,191818.0,51.7826,51.8304,50.9502,51.3425,191818.0
2018-12-06 10:00:00,53.55,55.16,53.35,55.15,194149.0,51.2372,52.7777,51.0459,52.7681,194149.0
2018-12-06 10:10:00,55.17,55.56,54.66,54.87,177660.0,52.7873,53.1604,52.2993,52.5002,177660.0
2018-12-06 10:20:00,54.86,55.35,54.45,54.76,154493.0,52.4906,52.9595,52.0984,52.395,154493.0
2018-12-06 10:30:00,54.8,54.96,54.01,54.31,75608.0,52.4332,52.5863,51.6774,51.9644,75608.0
2018-12-06 10:40:00,54.36,54.81,53.93,54.02,118806.0,52.0122,52.4428,51.6008,51.6869,118806.0
2018-12-06 10:50:00,54.0,54.29,53.63,53.76,144067.0,51.6678,51.9453,51.3138,51.4382,144067.0
2018-12-06 11:00:00,53.75,53.88,53.35,53.36,104467.0,51.4286,51.553,51.0459,51.0554,104467.0
2018-12-06 11:10:00,53.44,53.56,53.1,53.32,142150.0,51.132,51.2468,50.8067,51.0172,142150.0
2018-12-06 11:20:00,53.3,53.32,52.41,52.46,171277.0,50.998,51.0172,50.1465,50.1943,171277.0
2018-12-06 11:30:00,52.44,53.16,52.44,52.98,163874.0,50.1752,50.8641,50.1752,50.6918,163874.0
2018-12-06 11:40:00,52.91,54.13,52.9,53.93,135687.0,50.6249,51.7922,50.6153,51.6008,135687.0
2018-12-06 11:50:00,54.01,54.73,53.96,54.49,137108.0,51.6774,52.3663,51.6295,52.1366,137108.0
2018-12-06 12:00:00,54.39,54.7,54.21,54.55,73432.0,52.0409,52.3376,51.8687,52.194,73432.0
2018-12-06 12:10:00,54.45,55.09,54.32,54.65,71196.0,52.0984,52.7107,51.974,52.2897,71196.0
2018-12-06 12:20:00,54.6,55.27,54.41,55.22,141542.0,52.2419,52.8829,52.0601,52.8351,141542.0
2018-12-06 12:30:00,55.2,55.37,54.57,54.6,109733.0,52.816,52.9786,52.2132,52.2419,109733.0
2018-12-06 12:40:00,54.6,55.44,54.54,55.18,79591.0,52.2419,53.0456,52.1845,52.7968,79591.0
2018-12-06 12:50:00,55.11,55.33,54.89,54.92,95132.0,52.7299,52.9404,52.5194,52.5481,95132.0
2018-12-06 13:00:00,54.87,55.02,54.53,54.56,49009.0,52.5002,52.6437,52.1749,52.2036,49009.0
2018-12-06 13:10:00,54.6,54.67,54.0,54.03,133852.0,52.2419,52.3089,51.6678,51.6965,133852.0
2018-12-06 13:20:00,54.09,54.21,53.91,53.92,137645.0,51.7539,51.8687,51.5817,51.5912,137645.0
2018-12-06 13:30:00,53.91,54.18,53.6,54.04,83169.0,51.5817,51.84,51.2851,51.7061,83169.0
2018-12-06 13:40:00,54.13,55.2,54.12,55.2,102763.0,51.7922,52.816,51.7826,52.816,102763.0
2018-12-06 13:50:00,55.19,55.45,55.07,55.43,107969.0,52.8064,53.0552,52.6916,53.036,107969.0
2018-12-06 14:00:00,55.4,55.79,55.11,55.22,138463.0,53.0073,53.3805,52.7299,52.8351,138463.0
2018-12-06 14:10:00,55.19,55.37,54.48,54.48,54302.0,52.8064,52.9786,52.1271,52.1271,54302.0
2018-12-06 14:20:00,54.48,55.15,54.44,55.15,61118.0,52.1271,52.7681,52.0888,52.7681,61118.0
2018-12-06 14:30:00,55.08,55.12,54.58,54.72,143380.0,52.7011,52.7394,52.2227,52.3567,143380.0
2018-12-06 14:40:00,54.74,55.1,54.2,54.46,78360.0,52.3758,52.7203,51.8592,52.1079,78360.0
2018-12-06 14:50:00,54.45,55.21,54.45,55.15,116255.0,52.0984,52.8255,52.0984,52.7681,116255.0
2018-12-06 15:00:00,55.16,55.53,54.63,54.97,107996.0,52.7777,53.1317,52.2706,52.5959,107996.0
2018-12-06 15:10:00,54.99,55.19,54.74,55.11,53432.0,52.615,52.8064,52.3758,52.7299,53432.0
2018-12-06 15:20:00,54.99,55.4,54.88,55.39,46359.0,52.615,53.0073,52.5098,52.9978,46359.0
2018-12-06 15:30:00,55.33,56.11,55.32,56.05,208301.0,52.9404,53.6867,52.9308,53.6293,208301.0
2018-12-06 15:40:00,56.03,56.39,55.64,56.37,205865.0,53.6101,53.9546,53.237,53.9354,205865.0
2018-12-06 15:50:00,56.3,56.71,56.28,56.69,183735.0,53.8685,54.2607,53.8493,54.2416,183735.0
2018-12-07 09:30:00,56.64,57.55,56.52,57.55,226870.0,54.1938,55.0645,54.079,55.0645,226870.0
2018-12-07 09:40:00,57.51,57.96,57.02,57.02,172936.0,55.0262,55.4568,54.5574,54.5574,172936.0
2018-12-07 09:50:00,57.0,57.68,56.79,57.5,97928.0,54.5382,55.1889,54.3373,55.0166,97928.0
2018-12-07 10:00:00,57.59,57.75,57.15,57.29,145502.0,55.1027,55.2558,54.6817,54.8157,145502.0
2018-12-07 10:10:00,57.3,57.3,56.2,56.38,148220.0,54.8253,54.8253,53.7728,53.945,148220.0
2018-12-07 10:20:00,56.3,56.71,56.13,56.44,110074.0,53.8685,54.2607,53.7058,54.0024,110074.0
2018-12-07 10:30:00,56.4,56.76,55.9,56.15,123142.0,53.9641,54.3086,53.4857,53.7249,123142.0
2018-12-07 10:40:00,56.11,57.08,55.98,56.82,81812.0,53.6867,54.6148,53.5623,54.366,81812.0
2018-12-07 10:50:00,56.77,57.06,56.62,57.04,92546.0,54.3182,54.5956,54.1746,54.5765,92546.0
2018-12-07 11:00:00,57.08,57.23,55.83,55.9,156924.0,54.6148,54.7583,53.4188,53.4857,156924.0
2018-12-07 11:10:00,55.91,56.1,55.47,55.66,115165.0,53.4953,53.6771,53.0743,53.2561,115165.0
2018-12-07 11:20:00,55.58,55.66,55.19,55.55,137657.0,53.1796,53.2561,52.8064,53.1508,137657.0
2018-12-07 11:30:00,55.45,55.66,55.1,55.47,131044.0,53.0552,53.2561,52.7203,53.0743,131044.0
2018-12-07 11:40:00,55.56,55.95,55.28,55.75,151156.0,53.1604,53.5336,52.8925,53.3422,151156.0
2018-12-07 11:50:00,55.7,55.74,54.78,54.8,122027.0,53.2944,53.3326,52.4141,52.4332,122027.0
2018-12-07 12:00:00,54.75,55.25,54.75,55.05,71792.0,52.3854,52.8638,52.3854,52.6724,71792.0
2018-12-07 12:10:00,55.04,55.38,54.55,54.7,105668.0,52.6629,52.9882,52.194,52.3376,105668.0
2018-12-07 12:20:00,54.66,55.02,54.66,54.82,36264.0,52.2993,52.6437,52.2993,52.4524,36264.0
2018-12-07 12:30:00,54.77,54.77,54.22,54.45,107314.0,52.4045,52.4045,51.8783,52.0984,107314.0
2018-12-07 12:40:00,54.46,54.52,54.09,54.28,53293.0,52.1079,52.1653,51.7539,51.9357,53293.0
2018-12-07 12:50:00,54.25,55.33,54.25,55.24,134741.0,51.907,52.9404,51.907,52.8542,134741.0
2018-12-07 13:00:00,55.2,55.58,54.89,54.93,114481.0,52.816,53.1796,52.5194,52.5576,114481.0
2018-12-07 13:10:00,54.89,55.03,54.02,54.04,103116.0,52.5194,52.6533,51.6869,51.7061,103116.0
2018-12-07 13:20:00,54.02,54.44,54.01,54.23,95114.0,51.6869,52.0888,51.6774,51.8879,95114.0
2018-12-07 13:30:00,54.22,54.27,53.75,53.92,113237.0,51.8783,51.9261,51.4286,51.5912,113237.0
2018-12-07 13:40:00,53.91,54.13,53.64,53.67,96456.0,51.5817,51.7922,51.3233,51.352,96456.0
2018-12-07 13:50:00,53.67,53.76,53.41,53.42,74823.0,51.352,51.4382,51.1033,51.1128,74823.0
2018-12-07 14:00:00,53.41,53.5,53.01,53.21,144929.0,51.1033,51.1894,50.7205,50.9119,144929.0
2018-12-07 14:10:00,53.19,53.73,52.97,53.7,175331.0,50.8928,51.4095,50.6823,51.3807,175331.0
2018-12-07 14:20:00,53.72,53.93,53.36,53.65,208260.0,51.3999,51.6008,51.0554,51.3329,208260.0
2018-12-07 14:30:00,53.7,53.74,53.21,53.21,84737.0,51.3807,51.419,50.9119,50.9119,84737.0
2018-12-07 14:40:00,53.21,53.43,52.78,53.25,94808.0,50.9119,51.1224,50.5005,50.9502,94808.0
2018-12-07 14:50:00,53.33,53.39,52.45,52.59,143220.0,51.0267,51.0841,50.1847,50.3187,143220.0
2018-12-07 15:00:00,52.56,52.83,52.21,52.83,169126.0,50.29,50.5483,49.9551,50.5483,169126.0
2018-12-07 15:10:00,52.89,53.09,52.52,52.74,198749.0,50.6057,50.7971,50.2517,50.4622,198749.0
2018-12-07 15:20:00,52.78,53.09,52.42,53.0,114884.0,50.5005,50.7971,50.156,50.711,114884.0
2018-12-07 15:30:00,52.97,53.79,52.77,53.08,168562.0,50.6823,51.4669,50.4909,50.7875,168562.0
2018-12-07 15:40:00,53.06,53.39,52.92,52.96,109362.0,50.7684,51.0841,50.6344,50.6727,109362.0
2018-12-07 15:50:00,52.98,53.6,52.98,53.13,244277.0,50.6918,51.2851,50.6918,50.8354,244277.0
2018-12-10 09:30:00,53.24,53.83,53.2,53.5,205882.0,50.9406,51.5051,50.9023,51.1894,205882.0
2018-12-10 09:40:00,53.57,53.76,52.72,52.77,164104.0,51.2564,51.4382,50.4431,50.4909,164104.0
2018-12-10 09:50:00,52.74,53.03,52.07,52.71,264470.0,50.4622,50.7397,49.8211,50.4335,264470.0
2018-12-10 10:00:00,52.69,53.16,52.42,52.74,87139.0,50.4144,50.8641,50.156,50.4622,87139.0
2018-12-10 10:10:00,52.71,53.47,52.52,53.43,164182.0,50.4335,51.1607,50.2517,51.1224,164182.0
2018-12-10 10:20:00,53.38,53.52,52.6,52.9,86054.0,51.0746,51.2085,50.3283,50.6153,86054.0
2018-12-10 10:30:00,52.74,52.98,51.84,51.86,109820.0,50.4622,50.6918,49.6011,49.6202,109820.0
2018-12-10 10:40:00,51.84,52.26,51.53,52.06,136132.0,49.6011,50.0029,49.3045,49.8116,136132.0
2018-12-10 10:50:00,52.06,52.13,51.32,51.5,97754.0,49.8116,49.8786,49.1035,49.2758,97754.0
2018-12-10 11:00:00,51.52,51.52,50.79,50.95,173559.0,49.2949,49.2949,48.5964,48.7495,173559.0
2018-12-10 11:10:00,50.91,51.16,50.42,50.68,93960.0,48.7112,48.9504,48.2424,48.4912,93960.0
2018-12-10 11:20:00,50.66,50.89,50.22,50.89,126477.0,48.472,48.6921,48.051,48.6921,126477.0
2018-12-10 11:30:00,50.9,52.0,50.86,51.77,174794.0,48.7017,49.7542,48.6634,49.5341,174794.0
2018-12-10 11:40:00,51.85,52.31,51.6,52.07,118126.0,49.6106,50.0508,49.3714,49.8211,118126.0
2018-12-10 11:50:00,52.03,52.3,51.48,51.64,59436.0,49.7829,50.0412,49.2566,49.4097,59436.0
2018-12-10 12:00:00,51.61,51.7,51.23,51.52,62679.0,49.381,49.4671,49.0174,49.2949,62679.0
2018-12-10 12:10:00,51.48,51.88,51.25,51.26,56759.0,49.2566,49.6394,49.0366,49.0461,56759.0
2018-12-10 12:20:00,51.25,51.58,50.96,51.33,55413.0,49.0366,49.3523,48.7591,49.1131,55413.0
2018-12-10 12:30:00,51.4,52.32,51.35,52.2,94860.0,49.1801,50.0603,49.1322,49.9455,94860.0
2018-12-10 12:40:00,52.24,52.73,52.2,52.67,135774.0,49.9838,50.4526,49.9455,50.3952,135774.0
2018-12-10 12:50:00,52.7,52.72,52.34,52.35,110709.0,50.4239,50.4431,50.0795,50.0891,110709.0
2018-12-10 13:00:00,52.38,52.59,52.06,52.08,73061.0,50.1178,50.3187,49.8116,49.8307,73061.0
2018-12-10 13:10:00,52.13,52.58,51.99,52.46,121808.0,49.8786,50.3091,49.7446,50.1943,121808.0
2018-12-10 13:20:00,52.48,52.55,51.9,51.94,60490.0,50.2134,50.2804,49.6585,49.6968,60490.0
2018-12-10 13:30:00,51.93,52.69,51.85,52.45,122132.0,49.6872,50.4144,49.6106,50.1847,122132.0
2018-12-10 13:40:00,52.49,52.64,52.25,52.53,47544.0,50.223,50.3665,49.9934,50.2613,47544.0
2018-12-10 13:50:00,52.62,53.0,52.55,52.56,88227.0,50.3474,50.711,50.2804,50.29,88227.0
2018-12-10 14:00:00,52.58,52.9,52.42,52.79,85538.0,50.3091,50.6153,50.156,50.5101,85538.0
2018-12-10 14:10:00,52.74,52.85,52.11,52.23,53950.0,50.4622,50.5675,49.8594,49.9742,53950.0
2018-12-10 14:20:00,52.28,52.54,52.0,52.38,60732.0,50.0221,50.2708,49.7542,50.1178,60732.0
2018-12-10 14:30:00,52.43,53.19,52.4,53.06,97233.0,50.1656,50.8928,50.1369,50.7684,97233.0
2018-12-10 14:40:00,53.03,53.46,52.97,53.04,107396.0,50.7397,51.1511,50.6823,50.7493,107396.0
2018-12-10 14:50:00,53.08,53.24,52.45,52.53,69151.0,50.7875,50.9406,50.1847,50.2613,69151.0
2018-12-10 15:00:00,52.5,52.58,52.3,52.57,53000.0,50.2326,50.3091,50.0412,50.2996,53000.0
2018-12-10 15:10:00,52.5,52.58,52.02,52.15,43297.0,50.2326,50.3091,49.7733,49.8977,43297.0
2018-12-10 15:20:00,52.16,52.41,52.12,52.37,38807.0,49.9073,50.1465,49.869,50.1082,38807.0
2018-12-10 15:30:00,52.43,53.2,52.43,52.99,134147.0,50.1656,50.9023,50.1656,50.7014,134147.0
2018-12-10 15:40:00,53.06,53.07,52.63,52.64,70897.0,50.7684,50.778,50.357,50.3665,70897.0
2018-12-10 15:50:00,52.66,52.77,52.51,52.59,181665.0,50.3857,50.4909,50.2421,50.3187,181665.0
2018-12-11 09:30:00,54.81,54.96,54.07,54.15,332579.0,52.4428,52.5863,51.7348,51.8113,332579.0
2018-12-11 09:40:00,54.2,54.84,54.2,54.45,123472.0,51.8592,52.4715,51.8592,52.0984,123472.0
2018-12-11 09:50:00,54.4,54.99,54.23,54.73,198464.0,52.0505,52.615,51.8879,52.3663,198464.0
2018-12-11 10:00:00,54.75,55.23,54.69,54.98,227178.0,52.3854,52.8447,52.328,52.6055,227178.0
2018-12-11 10:10:00,55.02,55.02,54.11,54.56,157254.0,52.6437,52.6437,51.773,52.2036,157254.0
2018-12-11 10:20:00,54.55,55.39,54.5,55.3,123933.0,52.194,52.9978,52.1462,52.9116,123933.0
2018-12-11 10:30:00,55.39,55.42,54.57,55.06,71477.0,52.9978,53.0265,52.2132,52.682,71477.0
2018-12-11 10:40:00,55.08,55.21,54.25,54.36,80877.0,52.7011,52.8255,51.907,52.0122,80877.0
2018-12-11 10:50:00,54.29,54.55,54.19,54.52,80970.0,51.9453,52.194,51.8496,52.1653,80970.0
2018-12-11 11:00:00,54.48,54.71,54.19,54.71,72414.0,52.1271,52.3471,51.8496,52.3471,72414.0
2018-12-11 11:10:00,54.66,54.74,53.76,54.1,116354.0,52.2993,52.3758,51.4382,51.7635,116354.0
2018-12-11 11:20:00,54.15,54.27,53.66,53.82,90969.0,51.8113,51.9261,51.3425,51.4956,90969.0
2018-12-11 11:30:00,53.78,53.83,53.37,53.74,66329.0,51.4573,51.5051,51.065,51.419,66329.0
2018-12-11 11:40:00,53.6,53.61,53.17,53.47,58040.0,51.2851,51.2946,50.8736,51.1607,58040.0
2018-12-11 11:50:00,53.53,53.92,53.5,53.67,110865.0,51.2181,51.5912,51.1894,51.352,110865.0
2018-12-11 12:00:00,53.65,53.65,52.88,53.05,114753.0,51.3329,51.3329,50.5962,50.7588,114753.0
2018-12-11 12:10:00,52.99,53.01,52.51,52.63,57555.0,50.7014,50.7205,50.2421,50.357,57555.0
2018-12-11 12:20:00,52.62,53.09,52.62,52.76,86071.0,50.3474,50.7971,50.3474,50.4813,86071.0
2018-12-11 12:30:00,52.75,53.0,52.56,52.93,54544.0,50.4718,50.711,50.29,50.644,54544.0
2018-12-11 12:40:00,52.92,53.18,52.87,53.02,57646.0,50.6344,50.8832,50.5866,50.7301,57646.0
2018-12-11 12:50:00,53.02,53.07,52.81,52.9,20335.0,50.7301,50.778,50.5292,50.6153,20335.0
2018-12-11 13:00:00,52.84,52.98,52.62,52.73,37843.0,50.5579,50.6918,50.3474,50.4526,37843.0
2018-12-11 13:10:00,52.78,52.91,52.5,52.87,37187.0,50.5005,50.6249,50.2326,50.5866,37187.0
2018-12-11 13:20:00,52.9,53.09,52.25,52.28,59528.0,50.6153,50.7971,49.9934,50.0221,59528.0
2018-12-11 13:30:00,52.27,52.32,52.05,52.19,48297.0,50.0125,50.0603,49.802,49.936,48297.0
2018-12-11 13:40:00,52.21,52.21,51.45,51.56,142988.0,49.9551,49.9551,49.2279,49.3332,142988.0
2018-12-11 13:50:00,51.54,51.7,51.28,51.49,44053.0,49.314,49.4671,49.0653,49.2662,44053.0
2018-12-11 14:00:00,51.46,51.87,51.37,51.67,32259.0,49.2375,49.6298,49.1514,49.4384,32259.0
2018-12-11 14:10:00,51.54,52.03,51.4,51.95,51921.0,49.314,49.7829,49.1801,49.7063,51921.0
2018-12-11 14:20:00,51.88,52.74,51.84,52.74,106345.0,49.6394,50.4622,49.6011,50.4622,106345.0
2018-12-11 14:30:00,52.75,53.0,52.53,52.58,72949.0,50.4718,50.711,50.2613,50.3091,72949.0
2018-12-11 14:40:00,52.66,53.09,52.6,52.7,74721.0,50.3857,50.7971,50.3283,50.4239,74721.0
2018-12-11 14:50:00,52.8,52.92,52.54,52.73,27391.0,50.5196,50.6344,50.2708,50.4526,27391.0
2018-12-11 15:00:00,52.84,52.9,52.42,52.89,53746.0,50.5579,50.6153,50.156,50.6057,53746.0
2018-12-11 15:10:00,52.86,53.41,52.85,53.03,86764.0,50.577,51.1033,50.5675,50.7397,86764.0
2018-12-11 15:20:00,53.0,53.11,52.8,52.81,55108.0,50.711,50.8162,50.5196,50.5292,55108.0
2018-12-11 15:30:00,52.81,53.34,52.62,52.68,136730.0,50.5292,51.0363,50.3474,50.4048,136730.0
2018-12-11 15:40:00,52.7,52.74,52.51,52.61,116045.0,50.4239,50.4622,50.2421,50.3378,116045.0
2018-12-11 15:50:00,52.63,52.81,52.37,52.41,158634.0,50.357,50.5292,50.1082,50.1465,158634.0
2018-12-12 09:30:00,53.99,54.4,53.88,54.16,248013.0,51.6582,52.0505,51.553,51.8209,248013.0
2018-12-12 09:40:00,54.18,54.34,53.87,54.09,146347.0,51.84,51.9931,51.5434,51.7539,146347.0
2018-12-12 09:50:00,54.18,54.56,53.92,54.51,140061.0,51.84,52.2036,51.5912,52.1558,140061.0
2018-12-12 10:00:00,54.56,54.79,54.13,54.79,165890.0,52.2036,52.4237,51.7922,52.4237,165890.0
2018-12-12 10:10:00,54.8,55.2,54.61,55.17,175279.0,52.4332,52.816,52.2514,52.7873,175279.0
2018-12-12 10:20:00,55.19,55.22,54.85,55.09,102045.0,52.8064,52.8351,52.4811,52.7107,102045.0
2018-12-12 10:30:00,55.02,55.4,54.74,54.8,112074.0,52.6437,53.0073,52.3758,52.4332,112074.0
2018-12-12 10:40:00,54.79,55.31,54.68,55.31,47290.0,52.4237,52.9212,52.3184,52.9212,47290.0
2018-12-12 10:50:00,55.33,56.03,55.29,55.72,165843.0,52.9404,53.6101,52.9021,53.3135,165843.0
2018-12-12 11:00:00,55.74,55.84,55.37,55.58,127291.0,53.3326,53.4283,52.9786,53.1796,127291.0
2018-12-12 11:10:00,55.5,55.74,55.18,55.37,83593.0,53.103,53.3326,52.7968,52.9786,83593.0
2018-12-12 11:20:00,55.39,55.65,55.25,55.26,43549.0,52.9978,53.2465,52.8638,52.8734,43549.0
2018-12-12 11:30:00,55.38,55.39,54.82,55.0,94750.0,52.9882,52.9978,52.4524,52.6246,94750.0
2018-12-12 11:40:00,54.99,55.55,54.99,55.52,62076.0,52.615,53.1508,52.615,53.1221,62076.0
2018-12-12 11:50:00,55.51,55.6,55.15,55.55,41352.0,53.1126,53.1987,52.7681,53.1508,41352.0
2018-12-12 12:00:00,55.6,55.76,55.23,55.4,58742.0,53.1987,53.3518,52.8447,53.0073,58742.0
2018-12-12 12:10:00,55.38,55.43,55.05,55.18,26621.0,52.9882,53.036,52.6724,52.7968,26621.0
2018-12-12 12:20:00,55.1,55.24,54.9,55.22,50846.0,52.7203,52.8542,52.5289,52.8351,50846.0
2018-12-12 12:30:00,55.25,55.32,54.98,55.02,31539.0,52.8638,52.9308,52.6055,52.6437,31539.0
2018-12-12 12:40:00,55.02,55.51,55.02,55.42,58195.0,52.6437,53.1126,52.6437,53.0265,58195.0
2018-12-12 12:50:00,55.43,55.76,55.43,55.64,55252.0,53.036,53.3518,53.036,53.237,55252.0
2018-12-12 13:00:00,55.65,55.8,55.54,55.75,43627.0,53.2465,53.3901,53.1413,53.3422,43627.0
2018-12-12 13:10:00,55.76,56.0,55.71,55.76,69670.0,53.3518,53.5814,53.3039,53.3518,69670.0
2018-12-12 13:20:00,55.73,56.03,55.58,56.03,70810.0,53.3231,53.6101,53.1796,53.6101,70810.0
2018-12-12 13:30:00,56.03,56.05,55.69,55.73,37234.0,53.6101,53.6293,53.2848,53.3231,37234.0
2018-12-12 13:40:00,55.73,55.86,55.55,55.84,42140.0,53.3231,53.4475,53.1508,53.4283,42140.0
2018-12-12 13:50:00,55.84,55.97,55.41,55.7,63988.0,53.4283,53.5527,53.0169,53.2944,63988.0
2018-12-12 14:00:00,55.73,55.75,55.15,55.22,79466.0,53.3231,53.3422,52.7681,52.8351,79466.0
2018-12-12 14:10:00,55.22,55.3,54.88,55.28,82884.0,52.8351,52.9116,52.5098,52.8925,82884.0
2018-12-12 14:20:00,55.31,55.38,54.66,54.8,207839.0,52.9212,52.9882,52.2993,52.4332,207839.0
2018-12-12 14:30:00,54.72,54.92,54.5,54.81,110362.0,52.3567,52.5481,52.1462,52.4428,110362.0
2018-12-12 14:40:00,54.78,54.86,54.38,54.47,105402.0,52.4141,52.4906,52.0314,52.1175,105402.0
2018-12-12 14:50:00,54.37,54.79,54.31,54.68,54673.0,52.0218,52.4237,51.9644,52.3184,54673.0
2018-12-12 15:00:00,54.65,54.94,54.52,54.87,89814.0,52.2897,52.5672,52.1653,52.5002,89814.0
2018-12-12 15:10:00,54.85,54.98,54.33,54.42,58794.0,52.4811,52.6055,51.9835,52.0697,58794.0
2018-12-12 15:20:00,54.42,54.6,54.29,54.31,38701.0,52.0697,52.2419,51.9453,51.9644,38701.0
2018-12-12 15:30:00,54.32,54.9,54.31,54.89,98083.0,51.974,52.5289,51.9644,52.5194,98083.0
2018-12-12 15:40:00,54.9,55.03,54.47,54.49,111953.0,52.5289,52.6533,52.1175,52.1366,111953.0
2018-12-12 15:50:00,54.48,54.53,53.9,53.91,149983.0,52.1271,52.1749,51.5721,51.5817,149983.0
2018-12-13 09:30:00,54.39,54.91,54.1,54.68,172161.0,52.0409,52.5385,51.7635,52.3184,172161.0
2018-12-13 09:40:00,54.73,54.85,53.58,53.73,155225.0,52.3663,52.4811,51.2659,51.4095,155225.0
2018-12-13 09:50:00,53.72,53.73,52.99,53.21,212630.0,51.3999,51.4095,50.7014,50.9119,212630.0
2018-12-13 10:00:00,53.28,54.1,53.22,53.55,144035.0,50.9789,51.7635,50.9215,51.2372,144035.0
2018-12-13 10:10:00,53.6,54.03,53.34,53.35,129451.0,51.2851,51.6965,51.0363,51.0459,129451.0
2018-12-13 10:20:00,53.3,53.5,53.0,53.12,149202.0,50.998,51.1894,50.711,50.8258,149202.0
2018-12-13 10:30:00,53.11,53.37,52.89,53.11,91096.0,50.8162,51.065,50.6057,50.8162,91096.0
2018-12-13 10:40:00,53.07,53.15,52.76,52.8,95701.0,50.778,50.8545,50.4813,50.5196,95701.0
2018-12-13 10:50:00,52.84,53.29,52.52,53.18,149482.0,50.5579,50.9885,50.2517,50.8832,149482.0
2018-12-13 11:00:00,53.17,53.4,52.75,53.21,99101.0,50.8736,51.0937,50.4718,50.9119,99101.0
2018-12-13 11:10:00,53.17,53.18,52.63,52.66,77723.0,50.8736,50.8832,50.357,50.3857,77723.0
2018-12-13 11:20:00,52.66,52.74,52.31,52.45,118483.0,50.3857,50.4622,50.0508,50.1847,118483.0
2018-12-13 11:30:00,52.42,53.07,52.26,52.86,75257.0,50.156,50.778,50.0029,50.577,75257.0
2018-12-13 11:40:00,52.79,53.37,52.7,52.82,82264.0,50.5101,51.065,50.4239,50.5388,82264.0
2018-12-13 11:50:00,52.81,53.04,52.51,52.76,76758.0,50.5292,50.7493,50.2421,50.4813,76758.0
2018-12-13 12:00:00,52.62,52.77,52.26,52.3,67410.0,50.3474,50.4909,50.0029,50.0412,67410.0
2018-12-13 12:10:00,52.27,52.49,52.17,52.25,80149.0,50.0125,50.223,49.9168,49.9934,80149.0
2018-12-13 12:20:00,52.25,52.28,51.93,51.95,81805.0,49.9934,50.0221,49.6872,49.7063,81805.0
2018-12-13 12:30:00,51.9,52.46,51.9,52.46,77671.0,49.6585,50.1943,49.6585,50.1943,77671.0
2018-12-13 12:40:00,52.44,52.54,52.1,52.33,35196.0,50.1752,50.2708,49.8499,50.0699,35196.0
2018-12-13 12:50:00,52.33,52.41,51.96,52.08,66344.0,50.0699,50.1465,49.7159,49.8307,66344.0
2018-12-13 13:00:00,52.06,52.18,51.74,52.07,159917.0,49.8116,49.9264,49.5054,49.8211,159917.0
2018-12-13 13:10:00,52.05,52.19,51.85,51.97,98895.0,49.802,49.936,49.6106,49.7255,98895.0
2018-12-13 13:20:00,52.0,52.16,51.72,51.99,78464.0,49.7542,49.9073,49.4863,49.7446,78464.0
2018-12-13 13:30:00,52.03,52.46,51.94,52.46,123336.0,49.7829,50.1943,49.6968,50.1943,123336.0
2018-12-13 13:40:00,52.46,52.53,52.07,52.07,146214.0,50.1943,50.2613,49.8211,49.8211,146214.0
2018-12-13 13:50:00,52.07,52.17,51.76,51.78,97270.0,49.8211,49.9168,49.5245,49.5437,97270.0
2018-12-13 14:00:00,51.84,51.94,51.56,51.64,133171.0,49.6011,49.6968,49.3332,49.4097,133171.0
2018-12-13 14:10:00,51.61,51.76,51.53,51.7,101367.0,49.381,49.5245,49.3045,49.4671,101367.0
2018-12-13 14:20:00,51.77,51.88,51.53,51.88,80299.0,49.5341,49.6394,49.3045,49.6394,80299.0
2018-12-13 14:30:00,51.84,51.87,51.42,51.58,85955.0,49.6011,49.6298,49.1992,49.3523,85955.0
2018-12-13 14:40:00,51.52,51.68,51.4,51.41,42282.0,49.2949,49.448,49.1801,49.1897,42282.0
2018-12-13 14:50:00,51.45,51.82,51.43,51.81,129765.0,49.2279,49.5819,49.2088,49.5724,129765.0
2018-12-13 15:00:00,51.81,51.84,51.51,51.51,56130.0,49.5724,49.6011,49.2853,49.2853,56130.0
2018-12-13 15:10:00,51.51,52.1,51.47,52.05,105914.0,49.2853,49.8499,49.2471,49.802,105914.0
2018-12-13 15:20:00,52.05,52.25,51.98,52.01,57353.0,49.802,49.9934,49.735,49.7637,57353.0
2018-12-13 15:30:00,52.0,52.15,51.68,51.81,74119.0,49.7542,49.8977,49.448,49.5724,74119.0
2018-12-13 15:40:00,51.8,52.09,51.74,51.79,114335.0,49.5628,49.8403,49.5054,49.5532,114335.0
2018-12-13 15:50:00,51.8,51.86,51.57,51.64,198558.0,49.5628,49.6202,49.3427,49.4097,198558.0
2018-12-14 09:30:00,50.47,51.05,50.45,51.04,246993.0,48.2902,48.8452,48.2711,48.8356,246993.0
2018-12-14 09:40:00,51.05,51.48,50.88,51.26,154099.0,48.8452,49.2566,48.6825,49.0461,154099.0
2018-12-14 09:50:00,51.24,51.87,51.07,51.79,133792.0,49.027,49.6298,48.8643,49.5532,133792.0
2018-12-14 10:00:00,51.78,51.96,51.5,51.81,100043.0,49.5437,49.7159,49.2758,49.5724,100043.0
2018-12-14 10:10:00,51.83,52.11,51.57,51.92,114209.0,49.5915,49.8594,49.3427,49.6776,114209.0
2018-12-14 10:20:00,51.96,52.0,51.29,51.39,105337.0,49.7159,49.7542,49.0748,49.1705,105337.0
2018-12-14 10:30:00,51.37,51.72,51.06,51.72,96772.0,49.1514,49.4863,48.8548,49.4863,96772.0
2018-12-14 10:40:00,51.7,52.0,51.5,51.84,94291.0,49.4671,49.7542,49.2758,49.6011,94291.0
2018-12-14 10:50:00,51.8,52.03,51.25,51.32,90845.0,49.5628,49.7829,49.0366,49.1035,90845.0
2018-12-14 11:00:00,51.25,51.85,51.25,51.8,88220.0,49.0366,49.6106,49.0366,49.5628,88220.0
2018-12-14 11:10:00,51.8,51.84,51.44,51.63,58786.0,49.5628,49.6011,49.2184,49.4001,58786.0
2018-12-14 11:20:00,51.69,51.69,51.07,51.25,79636.0,49.4576,49.4576,48.8643,49.0366,79636.0
2018-12-14 11:30:00,51.26,51.66,51.2,51.38,57214.0,49.0461,49.4289,48.9887,49.1609,57214.0
2018-12-14 11:40:00,51.41,51.58,50.8,50.82,143359.0,49.1897,49.3523,48.606,48.6251,143359.0
2018-12-14 11:50:00,50.8,50.82,50.44,50.57,97024.0,48.606,48.6251,48.2615,48.3859,97024.0
2018-12-14 12:00:00,50.56,50.78,50.52,50.57,57314.0,48.3764,48.5869,48.3381,48.3859,57314.0
2018-12-14 12:10:00,50.57,50.77,50.38,50.73,94305.0,48.3859,48.5773,48.2041,48.539,94305.0
2018-12-14 12:20:00,50.69,50.8,50.58,50.7,48422.0,48.5007,48.606,48.3955,48.5103,48422.0
2018-12-14 12:30:00,50.72,50.99,50.6,50.63,26827.0,48.5295,48.7878,48.4146,48.4433,26827.0
2018-12-14 12:40:00,50.57,50.57,50.25,50.3,108490.0,48.3859,48.3859,48.0798,48.1276,108490.0
2018-12-14 12:50:00,50.34,50.49,50.2,50.25,35635.0,48.1659,48.3094,48.0319,48.0798,35635.0
2018-12-14 13:00:00,50.23,50.41,50.08,50.39,67706.0,48.0606,48.2328,47.9171,48.2137,67706.0
2018-12-14 13:10:00,50.39,50.61,50.36,50.38,73868.0,48.2137,48.4242,48.185,48.2041,73868.0
2018-12-14 13:20:00,50.35,50.45,50.12,50.3,32478.0,48.1754,48.2711,47.9554,48.1276,32478.0
2018-12-14 13:30:00,50.32,50.32,50.0,50.18,97770.0,48.1467,48.1467,47.8405,48.0128,97770.0
2018-12-14 13:40:00,50.22,50.52,50.18,50.35,67115.0,48.051,48.3381,48.0128,48.1754,67115.0
2018-12-14 13:50:00,50.36,50.45,50.05,50.09,57655.0,48.185,48.2711,47.8884,47.9267,57655.0
2018-12-14 14:00:00,50.06,50.14,49.88,50.02,183437.0,47.898,47.9745,47.7257,47.8597,183437.0
2018-12-14 14:10:00,50.0,50.09,49.77,49.95,51991.0,47.8405,47.9267,47.6205,47.7927,51991.0
2018-12-14 14:20:00,49.96,50.17,49.9,50.06,52468.0,47.8023,48.0032,47.7449,47.898,52468.0
2018-12-14 14:30:00,50.05,50.05,49.49,49.5,87068.0,47.8884,47.8884,47.3526,47.3621,87068.0
2018-12-14 14:40:00,49.51,49.66,49.32,49.36,156458.0,47.3717,47.5152,47.1899,47.2282,156458.0
2018-12-14 14:50:00,49.33,49.65,49.21,49.54,80364.0,47.1995,47.5057,47.0847,47.4004,80364.0
2018-12-14 15:00:00,49.52,49.73,49.34,49.36,47815.0,47.3813,47.5822,47.2091,47.2282,47815.0
2018-12-14 15:10:00,49.38,49.8,49.36,49.63,50347.0,47.2473,47.6492,47.2282,47.4865,50347.0
2018-12-14 15:20:00,49.65,49.65,49.32,49.34,117071.0,47.5057,47.5057,47.1899,47.2091,117071.0
2018-12-14 15:30:00,49.32,49.39,48.98,49.01,277588.0,47.1899,47.2569,46.8646,46.8933,277588.0
2018-12-14 15:40:00,49.0,49.04,48.72,48.85,206679.0,46.8837,46.922,46.6158,46.7402,206679.0
2018-12-14 15:50:00,48.86,49.33,48.83,49.28,225728.0,46.7498,47.1995,46.7211,47.1516,225728.0
2018-12-17 09:30:00,48.76,49.02,48.27,48.3,282829.0,46.6541,46.9029,46.1853,46.214,282829.0
2018-12-17 09:40:00,48.28,48.37,47.6,47.7,315492.0,46.1948,46.2809,45.5442,45.6399,315492.0
2018-12-17 09:50:00,47.69,48.24,47.13,48.21,244901.0,45.6303,46.1566,45.0945,46.1279,244901.0
2018-12-17 10:00:00,48.18,48.42,47.86,48.07,262367.0,46.0992,46.3288,45.793,45.9939,262367.0
2018-12-17 10:10:00,48.03,48.41,47.87,48.16,326757.0,45.9556,46.3192,45.8025,46.08,326757.0
2018-12-17 10:20:00,48.15,48.65,48.15,48.4,144083.0,46.0704,46.5489,46.0704,46.3097,144083.0
2018-12-17 10:30:00,48.41,48.61,48.06,48.21,104287.0,46.3192,46.5106,45.9843,46.1279,104287.0
2018-12-17 10:40:00,48.13,49.01,48.13,48.93,163237.0,46.0513,46.8933,46.0513,46.8168,163237.0
2018-12-17 10:50:00,48.95,49.42,48.85,49.16,225927.0,46.8359,47.2856,46.7402,47.0368,225927.0
2018-12-17 11:00:00,49.19,49.72,49.18,49.63,239962.0,47.0655,47.5726,47.056,47.4865,239962.0
2018-12-17 11:10:00,49.68,49.93,49.48,49.66,165090.0,47.5344,47.7736,47.343,47.5152,165090.0
2018-12-17 11:20:00,49.68,49.94,49.62,49.72,90304.0,47.5344,47.7831,47.477,47.5726,90304.0
2018-12-17 11:30:00,49.74,49.76,49.48,49.55,90454.0,47.5918,47.6109,47.343,47.41,90454.0
2018-12-17 11:40:00,49.51,49.72,49.22,49.71,73766.0,47.3717,47.5726,47.0942,47.5631,73766.0
2018-12-17 11:50:00,49.75,50.03,49.66,49.85,70873.0,47.6013,47.8693,47.5152,47.697,70873.0
2018-12-17 12:00:00,49.87,50.02,49.65,49.68,95627.0,47.7162,47.8597,47.5057,47.5344,95627.0
2018-12-17 12:10:00,49.65,49.66,49.11,49.17,83516.0,47.5057,47.5152,46.989,47.0464,83516.0
2018-12-17 12:20:00,49.21,49.3,48.77,48.9,113975.0,47.0847,47.1708,46.6637,46.7881,113975.0
2018-12-17 12:30:00,48.84,48.84,48.09,48.27,184525.0,46.7306,46.7306,46.013,46.1853,184525.0
2018-12-17 12:40:00,48.28,48.32,47.84,48.03,115540.0,46.1948,46.2331,45.7738,45.9556,115540.0
2018-12-17 12:50:00,48.02,48.09,47.42,47.42,170345.0,45.9461,46.013,45.372,45.372,170345.0
2018-12-17 13:00:00,47.41,47.84,47.28,47.74,146448.0,45.3624,45.7738,45.238,45.6782,146448.0
2018-12-17 13:10:00,47.7,47.98,47.68,47.79,60255.0,45.6399,45.9078,45.6207,45.726,60255.0
2018-12-17 13:20:00,47.8,48.05,47.47,47.7,54651.0,45.7356,45.9748,45.4198,45.6399,54651.0
2018-12-17 13:30:00,47.71,47.83,47.11,47.27,133335.0,45.6495,45.7643,45.0754,45.2285,133335.0
2018-12-17 13:40:00,47.3,47.67,47.17,47.22,59240.0,45.2572,45.6112,45.1328,45.1806,59240.0
2018-12-17 13:50:00,47.25,47.69,47.12,47.32,90763.0,45.2093,45.6303,45.0849,45.2763,90763.0
2018-12-17 14:00:00,47.29,47.36,46.93,47.07,145637.0,45.2476,45.3146,44.9031,45.0371,145637.0
2018-12-17 14:10:00,47.03,47.26,46.95,47.0,80098.0,44.9988,45.2189,44.9223,44.9701,80098.0
2018-12-17 14:20:00,46.96,47.41,46.9,46.94,85784.0,44.9318,45.3624,44.8744,44.9127,85784.0
2018-12-17 14:30:00,46.94,47.27,46.86,47.16,80204.0,44.9127,45.2285,44.8362,45.1232,80204.0
2018-12-17 14:40:00,47.27,47.44,47.06,47.08,56314.0,45.2285,45.3911,45.0275,45.0467,56314.0
2018-12-17 14:50:00,47.1,47.15,46.66,46.9,92932.0,45.0658,45.1136,44.6448,44.8744,92932.0
2018-12-17 15:00:00,46.78,46.93,46.53,46.55,91805.0,44.7596,44.9031,44.5204,44.5396,91805.0
2018-12-17 15:10:00,46.58,46.93,46.5,46.76,85078.0,44.5683,44.9031,44.4917,44.7405,85078.0
2018-12-17 15:20:00,46.72,46.75,46.21,46.37,114154.0,44.7022,44.7309,44.2142,44.3673,114154.0
2018-12-17 15:30:00,46.39,46.4,45.79,45.82,148488.0,44.3865,44.396,43.8124,43.8411,148488.0
2018-12-17 15:40:00,45.82,45.82,45.1,45.27,239126.0,43.8411,43.8411,43.1522,43.3148,239126.0
2018-12-17 15:50:00,45.28,45.99,45.28,45.96,344050.0,43.3244,44.0037,43.3244,43.975,344050.0
2018-12-18 09:30:00,47.19,47.3,46.82,47.06,287713.0,45.1519,45.2572,44.7979,45.0275,287713.0
2018-12-18 09:40:00,47.08,47.73,46.91,47.65,284037.0,45.0467,45.6686,44.884,45.592,284037.0
2018-12-18 09:50:00,47.61,48.12,47.44,48.06,216881.0,45.5538,46.0417,45.3911,45.9843,216881.0
2018-12-18 10:00:00,48.06,48.1,47.43,47.68,167313.0,45.9843,46.0226,45.3815,45.6207,167313.0
2018-12-18 10:10:00,47.68,47.73,47.17,47.46,173569.0,45.6207,45.6686,45.1328,45.4102,173569.0
2018-12-18 10:20:00,47.48,47.5,47.11,47.28,107239.0,45.4294,45.4485,45.0754,45.238,107239.0
2018-12-18 10:30:00,47.28,47.61,47.23,47.39,138819.0,45.238,45.5538,45.1902,45.3433,138819.0
2018-12-18 10:40:00,47.49,47.52,46.72,46.94,138355.0,45.439,45.4677,44.7022,44.9127,138355.0
2018-12-18 10:50:00,47.02,47.06,46.83,46.88,59745.0,44.9893,45.0275,44.8075,44.8553,59745.0
2018-12-18 11:00:00,46.92,47.17,46.66,46.71,108915.0,44.8936,45.1328,44.6448,44.6926,108915.0
2018-12-18 11:10:00,46.75,46.81,46.42,46.49,81391.0,44.7309,44.7883,44.4152,44.4821,81391.0
2018-12-18 11:20:00,46.44,46.52,46.09,46.51,83065.0,44.4343,44.5108,44.0994,44.5013,83065.0
2018-12-18 11:30:00,46.55,46.98,46.52,46.76,99908.0,44.5396,44.951,44.5108,44.7405,99908.0
2018-12-18 11:40:00,46.73,46.81,46.43,46.74,55992.0,44.7118,44.7883,44.4247,44.7213,55992.0
2018-12-18 11:50:00,46.73,46.84,46.45,46.62,55357.0,44.7118,44.817,44.4439,44.6065,55357.0
2018-12-18 12:00:00,46.54,47.07,46.5,47.03,101234.0,44.53,45.0371,44.4917,44.9988,101234.0
2018-12-18 12:10:00,47.04,47.2,46.86,47.14,157323.0,45.0084,45.1615,44.8362,45.1041,157323.0
2018-12-18 12:20:00,47.16,47.3,47.04,47.09,170407.0,45.1232,45.2572,45.0084,45.0562,170407.0
2018-12-18 12:30:00,47.08,47.34,46.91,46.93,53618.0,45.0467,45.2954,44.884,44.9031,53618.0
2018-12-18 12:40:00,46.94,47.25,46.87,47.23,65397.0,44.9127,45.2093,44.8457,45.1902,65397.0
2018-12-18 12:50:00,47.22,47.46,47.12,47.32,103320.0,45.1806,45.4102,45.0849,45.2763,103320.0
2018-12-18 13:00:00,47.35,47.38,47.04,47.1,65944.0,45.305,45.3337,45.0084,45.0658,65944.0
2018-12-18 13:10:00,47.2,47.24,46.89,46.9,41493.0,45.1615,45.1997,44.8649,44.8744,41493.0
2018-12-18 13:20:00,46.91,47.12,46.6,46.63,71768.0,44.884,45.0849,44.5874,44.6161,71768.0
2018-12-18 13:30:00,46.59,46.59,46.26,46.28,79480.0,44.5778,44.5778,44.2621,44.2812,79480.0
2018-12-18 13:40:00,46.29,46.43,46.28,46.41,35623.0,44.2908,44.4247,44.2812,44.4056,35623.0
2018-12-18 13:50:00,46.4,46.4,45.91,46.05,174980.0,44.396,44.396,43.9272,44.0611,174980.0
2018-12-18 14:00:00,46.02,46.47,46.01,46.46,37425.0,44.0324,44.463,44.0229,44.4534,37425.0
2018-12-18 14:10:00,46.48,46.53,46.16,46.24,77830.0,44.4726,44.5204,44.1664,44.2429,77830.0
2018-12-18 14:20:00,46.29,46.48,46.2,46.39,30390.0,44.2908,44.4726,44.2047,44.3865,30390.0
2018-12-18 14:30:00,46.37,46.37,45.97,46.2,33930.0,44.3673,44.3673,43.9846,44.2047,33930.0
2018-12-18 14:40:00,46.19,46.21,45.57,45.69,136218.0,44.1951,44.2142,43.6019,43.7167,136218.0
2018-12-18 14:50:00,45.72,45.79,45.36,45.41,86042.0,43.7454,43.8124,43.4009,43.4488,86042.0
2018-12-18 15:00:00,45.37,45.74,45.24,45.51,105747.0,43.4105,43.7645,43.2861,43.5445,105747.0
2018-12-18 15:10:00,45.51,45.95,45.51,45.74,61412.0,43.5445,43.9655,43.5445,43.7645,61412.0
2018-12-18 15:20:00,45.76,45.86,45.33,45.45,71592.0,43.7837,43.8794,43.3722,43.4871,71592.0
2018-12-18 15:30:00,45.46,46.01,45.46,45.72,143691.0,43.4966,44.0229,43.4966,43.7454,143691.0
2018-12-18 15:40:00,45.72,46.37,45.72,46.32,96355.0,43.7454,44.3673,43.7454,44.3195,96355.0
2018-12-18 15:50:00,46.36,46.36,45.66,45.75,209618.0,44.3578,44.3578,43.688,43.7741,209618.0
2018-12-19 09:30:00,45.8,46.35,45.67,45.79,220837.0,43.8219,44.3482,43.6976,43.8124,220837.0
2018-12-19 09:40:00,45.78,46.42,45.76,46.4,156349.0,43.8028,44.4152,43.7837,44.396,156349.0
2018-12-19 09:50:00,46.39,46.74,46.25,46.25,228223.0,44.3865,44.7213,44.2525,44.2525,228223.0
2018-12-19 10:00:00,46.27,46.54,46.21,46.26,89861.0,44.2716,44.53,44.2142,44.2621,89861.0
2018-12-19 10:10:00,46.21,46.6,46.03,46.53,83859.0,44.2142,44.5874,44.042,44.5204,83859.0
2018-12-19 10:20:00,46.56,46.67,46.39,46.53,64531.0,44.5491,44.6544,44.3865,44.5204,64531.0
2018-12-19 10:30:00,46.6,46.77,46.31,46.46,68281.0,44.5874,44.75,44.3099,44.4534,68281.0
2018-12-19 10:40:00,46.45,46.52,46.08,46.19,76448.0,44.4439,44.5108,44.0898,44.1951,76448.0
2018-12-19 10:50:00,46.19,46.55,46.18,46.4,48419.0,44.1951,44.5396,44.1855,44.396,48419.0
2018-12-19 11:00:00,46.5,46.51,46.21,46.31,39274.0,44.4917,44.5013,44.2142,44.3099,39274.0
2018-12-19 11:10:00,46.38,46.43,45.97,46.09,98562.0,44.3769,44.4247,43.9846,44.0994,98562.0
2018-12-19 11:20:00,46.1,46.36,46.09,46.3,52049.0,44.109,44.3578,44.0994,44.3003,52049.0
2018-12-19 11:30:00,46.31,46.31,46.04,46.09,30264.0,44.3099,44.3099,44.0516,44.0994,30264.0
2018-12-19 11:40:00,46.08,46.48,45.97,46.46,63468.0,44.0898,44.4726,43.9846,44.4534,63468.0
2018-12-19 11:50:00,46.47,46.73,46.43,46.71,121959.0,44.463,44.7118,44.4247,44.6926,121959.0
2018-12-19 12:00:00,46.72,46.95,46.61,46.94,104271.0,44.7022,44.9223,44.597,44.9127,104271.0
2018-12-19 12:10:00,46.94,46.97,46.78,46.94,57277.0,44.9127,44.9414,44.7596,44.9127,57277.0
2018-12-19 12:20:00,46.91,47.17,46.87,47.07,85663.0,44.884,45.1328,44.8457,45.0371,85663.0
2018-12-19 12:30:00,47.06,47.14,46.99,47.07,41207.0,45.0275,45.1041,44.9605,45.0371,41207.0
2018-12-19 12:40:00,47.09,47.15,46.98,47.06,32174.0,45.0562,45.1136,44.951,45.0275,32174.0
2018-12-19 12:50:00,47.08,47.14,46.78,46.78,79414.0,45.0467,45.1041,44.7596,44.7596,79414.0
2018-12-19 13:00:00,46.77,46.89,46.63,46.7,35025.0,44.75,44.8649,44.6161,44.6831,35025.0
2018-12-19 13:10:00,46.69,46.79,46.59,46.75,47368.0,44.6735,44.7692,44.5778,44.7309,47368.0
2018-12-19 13:20:00,46.79,46.91,46.57,46.77,63244.0,44.7692,44.884,44.5587,44.75,63244.0
2018-12-19 13:30:00,46.79,47.0,46.71,46.97,69455.0,44.7692,44.9701,44.6926,44.9414,69455.0
2018-12-19 13:40:00,47.01,47.19,46.98,47.16,87181.0,44.9797,45.1519,44.951,45.1232,87181.0
2018-12-19 13:50:00,47.13,47.42,47.05,47.3,97458.0,45.0945,45.372,45.018,45.2572,97458.0
2018-12-19 14:00:00,47.3,47.55,44.9,45.14,455591.0,45.2572,45.4964,42.9608,43.1904,455591.0
2018-12-19 14:10:00,45.08,45.71,44.39,45.62,274993.0,43.133,43.7358,42.4728,43.6497,274993.0
2018-12-19 14:20:00,45.6,46.08,45.39,46.04,285338.0,43.6306,44.0898,43.4296,44.0516,285338.0
2018-12-19 14:30:00,45.97,46.55,45.81,46.15,178421.0,43.9846,44.5396,43.8315,44.1568,178421.0
2018-12-19 14:40:00,46.2,46.21,44.67,44.85,257003.0,44.2047,44.2142,42.7407,42.913,257003.0
2018-12-19 14:50:00,44.83,44.85,43.37,43.68,417852.0,42.8938,42.913,41.4969,41.7935,417852.0
2018-12-19 15:00:00,43.75,43.75,42.17,42.91,608143.0,41.8605,41.8605,40.3487,41.0568,608143.0
2018-12-19 15:10:00,43.02,43.58,42.72,43.09,215915.0,41.162,41.6978,40.875,41.229,215915.0
2018-12-19 15:20:00,43.09,43.26,42.32,42.32,210933.0,41.229,41.3916,40.4922,40.4922,210933.0
2018-12-19 15:30:00,42.34,43.07,42.25,42.66,181252.0,40.5114,41.2098,40.4253,40.8176,181252.0
2018-12-19 15:40:00,42.57,42.88,42.25,42.81,168520.0,40.7314,41.0281,40.4253,40.9611,168520.0
2018-12-19 15:50:00,42.8,43.15,42.68,42.95,253900.0,40.9515,41.2864,40.8367,41.095,253900.0
2018-12-20 09:30:00,42.54,43.2,42.35,42.83,363826.0,40.7027,41.3342,40.5209,40.9802,363826.0
2018-12-20 09:40:00,42.82,42.84,42.0,42.25,313115.0,40.9706,40.9898,40.1861,40.4253,313115.0
2018-12-20 09:50:00,42.2,42.9,41.97,42.82,240982.0,40.3774,41.0472,40.1574,40.9706,240982.0
2018-12-20 10:00:00,42.8,43.1,42.25,42.83,357601.0,40.9515,41.2386,40.4253,40.9802,357601.0
2018-12-20 10:10:00,42.8,43.02,42.5,42.59,151305.0,40.9515,41.162,40.6645,40.7506,151305.0
2018-12-20 10:20:00,42.53,42.98,42.4,42.68,175709.0,40.6932,41.1237,40.5688,40.8367,175709.0
2018-12-20 10:30:00,42.66,42.84,42.22,42.57,143131.0,40.8176,40.9898,40.3966,40.7314,143131.0
2018-12-20 10:40:00,42.56,43.3,42.38,42.38,332052.0,40.7219,41.4299,40.5496,40.5496,332052.0
2018-12-20 10:50:00,42.37,42.49,41.93,42.17,217991.0,40.5401,40.6549,40.1191,40.3487,217991.0
2018-12-20 11:00:00,42.14,42.4,41.82,41.98,164017.0,40.32,40.5688,40.0138,40.1669,164017.0
2018-12-20 11:10:00,42.0,42.15,41.46,41.55,236412.0,40.1861,40.3296,39.6694,39.7555,236412.0
2018-12-20 11:20:00,41.53,41.55,40.8,40.94,367105.0,39.7364,39.7555,39.0379,39.1718,367105.0
2018-12-20 11:30:00,40.95,41.04,40.62,40.72,216621.0,39.1814,39.2675,38.8657,38.9613,216621.0
2018-12-20 11:40:00,40.77,40.95,40.33,40.39,272876.0,39.0092,39.1814,38.5882,38.6456,272876.0
2018-12-20 11:50:00,40.4,41.2,40.2,40.58,414110.0,38.6552,39.4206,38.4638,38.8274,414110.0
2018-12-20 12:00:00,40.65,41.0,40.57,40.73,196893.0,38.8944,39.2292,38.8178,38.9709,196893.0
2018-12-20 12:10:00,40.74,41.1,40.46,41.06,182464.0,38.9805,39.3249,38.7126,39.2867,182464.0
2018-12-20 12:20:00,41.05,41.49,40.92,41.48,213976.0,39.2771,39.6981,39.1527,39.6885,213976.0
2018-12-20 12:30:00,41.42,41.5,40.94,41.03,201628.0,39.6311,39.7077,39.1718,39.258,201628.0
2018-12-20 12:40:00,40.96,41.04,40.61,40.81,172660.0,39.191,39.2675,38.8561,39.0475,172660.0
2018-12-20 12:50:00,40.8,41.22,40.71,41.13,97095.0,39.0379,39.4397,38.9518,39.3536,97095.0
2018-12-20 13:00:00,41.13,41.13,40.57,40.62,182133.0,39.3536,39.3536,38.8178,38.8657,182133.0
2018-12-20 13:10:00,40.6,41.05,40.49,40.76,122516.0,38.8465,39.2771,38.7413,38.9996,122516.0
2018-12-20 13:20:00,40.72,41.11,40.62,40.8,85308.0,38.9613,39.3345,38.8657,39.0379,85308.0
2018-12-20 13:30:00,40.77,40.93,40.46,40.75,121569.0,39.0092,39.1623,38.7126,38.99,121569.0
2018-12-20 13:40:00,40.73,40.84,40.3,40.71,120404.0,38.9709,39.0762,38.5595,38.9518,120404.0
2018-12-20 13:50:00,40.7,40.71,40.3,40.3,86807.0,38.9422,38.9518,38.5595,38.5595,86807.0
2018-12-20 14:00:00,40.31,40.43,39.74,39.83,464341.0,38.569,38.6839,38.0237,38.1098,464341.0
2018-12-20 14:10:00,39.83,39.85,39.29,39.34,389035.0,38.1098,38.1289,37.5931,37.6409,389035.0
2018-12-20 14:20:00,39.4,40.27,39.38,40.2,229411.0,37.6984,38.5308,37.6792,38.4638,229411.0
2018-12-20 14:30:00,40.2,40.71,40.08,40.41,268756.0,38.4638,38.9518,38.349,38.6647,268756.0
2018-12-20 14:40:00,40.41,41.56,40.4,41.47,455774.0,38.6647,39.7651,38.6552,39.679,455774.0
2018-12-20 14:50:00,41.45,41.45,40.59,40.87,268891.0,39.6598,39.6598,38.837,39.1049,268891.0
2018-12-20 15:00:00,40.84,40.95,40.31,40.84,211876.0,39.0762,39.1814,38.569,39.0762,211876.0
2018-12-20 15:10:00,40.85,41.35,40.73,41.11,191940.0,39.0857,39.5641,38.9709,39.3345,191940.0
2018-12-20 15:20:00,41.06,41.65,41.02,41.07,205208.0,39.2867,39.8512,39.2484,39.2962,205208.0
2018-12-20 15:30:00,41.14,41.68,41.12,41.53,142640.0,39.3632,39.8799,39.3441,39.7364,142640.0
2018-12-20 15:40:00,41.48,41.59,40.64,40.77,355044.0,39.6885,39.7938,38.8848,39.0092,355044.0
2018-12-20 15:50:00,40.75,40.87,40.41,40.82,368433.0,38.99,39.1049,38.6647,39.057,368433.0
2018-12-21 09:30:00,41.29,41.59,40.48,40.92,327749.0,39.5067,39.7938,38.7317,39.1527,327749.0
2018-12-21 09:40:00,40.94,40.99,40.45,40.55,271969.0,39.1718,39.2197,38.703,38.7987,271969.0
2018-12-21 09:50:00,40.56,40.74,40.07,40.56,239672.0,38.8083,38.9805,38.3394,38.8083,239672.0
2018-12-21 10:00:00,40.58,40.61,39.87,40.01,220778.0,38.8274,38.8561,38.1481,38.282,220778.0
2018-12-21 10:10:00,40.04,41.58,40.01,41.37,548494.0,38.3107,39.7842,38.282,39.5833,548494.0
2018-12-21 10:20:00,41.37,41.82,41.19,41.46,330503.0,39.5833,40.0138,39.411,39.6694,330503.0
2018-12-21 10:30:00,41.42,41.49,40.95,41.04,184171.0,39.6311,39.6981,39.1814,39.2675,184171.0
2018-12-21 10:40:00,41.01,41.29,40.78,41.05,215799.0,39.2388,39.5067,39.0188,39.2771,215799.0
2018-12-21 10:50:00,41.0,41.12,40.77,40.85,151121.0,39.2292,39.3441,39.0092,39.0857,151121.0
2018-12-21 11:00:00,40.81,40.9,39.9,39.92,280295.0,39.0475,39.1336,38.1768,38.1959,280295.0
2018-12-21 11:10:00,39.9,40.14,39.68,39.99,241259.0,38.1768,38.4064,37.9663,38.2629,241259.0
2018-12-21 11:20:00,39.98,40.15,39.68,40.12,148086.0,38.2533,38.416,37.9663,38.3873,148086.0
2018-12-21 11:30:00,40.15,40.29,39.88,39.92,122394.0,38.416,38.5499,38.1576,38.1959,122394.0
2018-12-21 11:40:00,39.9,39.98,39.45,39.5,139535.0,38.1768,38.2533,37.7462,37.794,139535.0
2018-12-21 11:50:00,39.54,39.79,39.38,39.43,121208.0,37.8323,38.0715,37.6792,37.7271,121208.0
2018-12-21 12:00:00,39.44,39.44,39.13,39.2,224106.0,37.7366,37.7366,37.44,37.507,224106.0
2018-12-21 12:10:00,39.22,39.22,38.55,38.6,434434.0,37.5261,37.5261,36.8851,36.9329,434434.0
2018-12-21 12:20:00,38.59,38.67,38.18,38.24,240563.0,36.9233,36.9999,36.531,36.5885,240563.0
2018-12-21 12:30:00,38.23,38.67,37.98,38.61,370890.0,36.5789,36.9999,36.3397,36.9425,370890.0
2018-12-21 12:40:00,38.67,39.24,38.5,38.74,201549.0,36.9999,37.5453,36.8372,37.0669,201549.0
2018-12-21 12:50:00,38.72,38.78,38.18,38.21,244178.0,37.0477,37.1051,36.531,36.5597,244178.0
2018-12-21 13:00:00,38.22,38.46,38.0,38.36,124670.0,36.5693,36.7989,36.3588,36.7033,124670.0
2018-12-21 13:10:00,38.34,38.49,38.16,38.31,138870.0,36.6841,36.8277,36.5119,36.6554,138870.0
2018-12-21 13:20:00,38.31,38.85,38.31,38.61,132080.0,36.6554,37.1721,36.6554,36.9425,132080.0
2018-12-21 13:30:00,38.66,38.98,38.59,38.97,107243.0,36.9903,37.2965,36.9233,37.2869,107243.0
2018-12-21 13:40:00,38.99,39.19,38.68,38.74,212487.0,37.3061,37.4974,37.0094,37.0669,212487.0
2018-12-21 13:50:00,38.75,38.83,38.47,38.54,97448.0,37.0764,37.153,36.8085,36.8755,97448.0
2018-12-21 14:00:00,38.48,38.67,38.35,38.43,65555.0,36.8181,36.9999,36.6937,36.7702,65555.0
2018-12-21 14:10:00,38.42,38.61,38.09,38.55,133646.0,36.7607,36.9425,36.4449,36.8851,133646.0
2018-12-21 14:20:00,38.58,38.74,38.27,38.44,82112.0,36.9138,37.0669,36.6172,36.7798,82112.0
2018-12-21 14:30:00,38.45,38.62,38.35,38.44,52873.0,36.7894,36.952,36.6937,36.7798,52873.0
2018-12-21 14:40:00,38.45,38.51,38.13,38.28,58236.0,36.7894,36.8468,36.4832,36.6267,58236.0
2018-12-21 14:50:00,38.3,38.85,38.23,38.43,132355.0,36.6459,37.1721,36.5789,36.7702,132355.0
2018-12-21 15:00:00,38.49,38.62,38.28,38.41,73673.0,36.8277,36.952,36.6267,36.7511,73673.0
2018-12-21 15:10:00,38.38,38.38,37.81,37.88,237371.0,36.7224,36.7224,36.177,36.244,237371.0
2018-12-21 15:20:00,37.88,38.03,37.63,37.63,379434.0,36.244,36.3875,36.0048,36.0048,379434.0
2018-12-21 15:30:00,37.62,37.83,37.24,37.25,277311.0,35.9952,36.1962,35.6316,35.6412,277311.0
2018-12-21 15:40:00,37.24,37.91,37.22,37.67,272403.0,35.6316,36.2727,35.6125,36.0431,272403.0
2018-12-21 15:50:00,37.66,37.75,37.4,37.53,375186.0,36.0335,36.1196,35.7847,35.9091,375186.0
2018-12-24 09:30:00,37.02,37.28,36.69,37.01,404690.0,35.4211,35.6699,35.1054,35.4116,404690.0
2018-12-24 09:40:00,37.05,37.12,36.23,36.37,265409.0,35.4498,35.5168,34.6653,34.7992,265409.0
2018-12-24 09:50:00,36.35,36.68,35.87,36.16,246700.0,34.7801,35.0958,34.3208,34.5983,246700.0
2018-12-24 10:00:00,36.16,36.47,35.73,35.99,266357.0,34.5983,34.8949,34.1869,34.4356,266357.0
2018-12-24 10:10:00,36.01,36.77,35.96,36.33,299741.0,34.4548,35.1819,34.4069,34.7609,299741.0
2018-12-24 10:20:00,36.31,36.82,36.1,36.7,217438.0,34.7418,35.2298,34.5409,35.115,217438.0
2018-12-24 10:30:00,36.73,37.14,36.59,37.02,295568.0,35.1437,35.536,35.0097,35.4211,295568.0
2018-12-24 10:40:00,37.0,37.52,37.0,37.13,273708.0,35.402,35.8995,35.402,35.5264,273708.0
2018-12-24 10:50:00,37.13,37.25,36.93,37.22,154461.0,35.5264,35.6412,35.335,35.6125,154461.0
2018-12-24 11:00:00,37.23,37.67,36.92,37.27,324474.0,35.6221,36.0431,35.3255,35.6603,324474.0
2018-12-24 11:10:00,37.22,37.52,36.89,37.26,176123.0,35.6125,35.8995,35.2968,35.6508,176123.0
2018-12-24 11:20:00,37.2,37.34,36.74,36.95,126802.0,35.5934,35.7273,35.1532,35.3542,126802.0
2018-12-24 11:30:00,36.96,37.18,36.79,36.95,101076.0,35.3637,35.5742,35.2011,35.3542,101076.0
2018-12-24 11:40:00,36.96,37.17,36.34,36.47,181714.0,35.3637,35.5647,34.7705,34.8949,181714.0
2018-12-24 11:50:00,36.46,36.91,36.37,36.54,161393.0,34.8853,35.3159,34.7992,34.9619,161393.0
2018-12-24 12:00:00,36.55,36.86,36.37,36.39,181574.0,34.9714,35.2681,34.7992,34.8184,181574.0
2018-12-24 12:10:00,36.39,36.52,36.2,36.31,143044.0,34.8184,34.9427,34.6366,34.7418,143044.0
2018-12-24 12:20:00,36.28,36.69,36.08,36.39,145833.0,34.7131,35.1054,34.5217,34.8184,145833.0
2018-12-24 12:30:00,36.4,36.54,36.15,36.23,165715.0,34.8279,34.9619,34.5887,34.6653,165715.0
2018-12-24 12:40:00,36.19,36.32,35.92,35.94,226660.0,34.627,34.7514,34.3686,34.3878,226660.0
2018-12-24 12:50:00,35.94,35.99,35.37,35.47,304202.0,34.3878,34.4356,33.8424,33.9381,304202.0
2018-12-26 09:30:00,35.72,36.68,35.68,36.46,415810.0,34.1773,35.0958,34.139,34.8853,415810.0
2018-12-26 09:40:00,36.47,36.63,36.26,36.39,202273.0,34.8949,35.048,34.694,34.8184,202273.0
2018-12-26 09:50:00,36.41,36.61,36.19,36.24,246503.0,34.8375,35.0288,34.627,34.6748,246503.0
2018-12-26 10:00:00,36.24,36.35,35.68,36.0,270884.0,34.6748,34.7801,34.139,34.4452,270884.0
2018-12-26 10:10:00,36.02,36.04,35.42,35.5,246363.0,34.4643,34.4835,33.8902,33.9668,246363.0
2018-12-26 10:20:00,35.48,36.39,35.46,35.98,428602.0,33.9477,34.8184,33.9285,34.4261,428602.0
2018-12-26 10:30:00,36.01,36.21,35.71,35.75,244785.0,34.4548,34.6461,34.1677,34.206,244785.0
2018-12-26 10:40:00,35.73,35.91,35.61,35.82,174369.0,34.1869,34.3591,34.072,34.273,174369.0
2018-12-26 10:50:00,35.84,36.03,35.33,35.51,369105.0,34.2921,34.4739,33.8041,33.9764,369105.0
2018-12-26 11:00:00,35.55,35.99,35.38,35.84,182477.0,34.0146,34.4356,33.852,34.2921,182477.0
2018-12-26 11:10:00,35.84,36.08,35.68,36.07,129730.0,34.2921,34.5217,34.139,34.5122,129730.0
2018-12-26 11:20:00,36.05,36.36,35.95,36.3,361966.0,34.493,34.7896,34.3974,34.7322,361966.0
2018-12-26 11:30:00,36.3,36.64,36.26,36.62,178184.0,34.7322,35.0576,34.694,35.0384,178184.0
2018-12-26 11:40:00,36.63,36.96,36.52,36.92,187672.0,35.048,35.3637,34.9427,35.3255,187672.0
2018-12-26 11:50:00,36.92,37.27,36.76,37.26,262975.0,35.3255,35.6603,35.1724,35.6508,262975.0
2018-12-26 12:00:00,37.27,37.55,37.09,37.51,244531.0,35.6603,35.9283,35.4881,35.89,244531.0
2018-12-26 12:10:00,37.49,37.92,37.43,37.63,213369.0,35.8708,36.2823,35.8134,36.0048,213369.0
2018-12-26 12:20:00,37.66,37.89,37.5,37.52,139308.0,36.0335,36.2536,35.8804,35.8995,139308.0
2018-12-26 12:30:00,37.54,38.03,37.43,37.98,147220.0,35.9187,36.3875,35.8134,36.3397,147220.0
2018-12-26 12:40:00,38.01,38.3,37.83,38.01,194100.0,36.3684,36.6459,36.1962,36.3684,194100.0
2018-12-26 12:50:00,38.06,38.53,38.04,38.28,123405.0,36.4162,36.8659,36.3971,36.6267,123405.0
2018-12-26 13:00:00,38.28,38.4,37.95,38.12,123643.0,36.6267,36.7415,36.311,36.4736,123643.0
2018-12-26 13:10:00,38.13,38.22,37.77,37.84,163322.0,36.4832,36.5693,36.1387,36.2057,163322.0
2018-12-26 13:20:00,37.77,38.16,37.75,37.85,132396.0,36.1387,36.5119,36.1196,36.2153,132396.0
2018-12-26 13:30:00,37.89,37.98,37.76,37.98,38941.0,36.2536,36.3397,36.1292,36.3397,38941.0
2018-12-26 13:40:00,37.98,38.48,37.96,38.4,76465.0,36.3397,36.8181,36.3205,36.7415,76465.0
2018-12-26 13:50:00,38.4,38.82,38.4,38.76,204191.0,36.7415,37.1434,36.7415,37.086,204191.0
2018-12-26 14:00:00,38.76,38.8,38.45,38.62,77645.0,37.086,37.1243,36.7894,36.952,77645.0
2018-12-26 14:10:00,38.64,38.87,38.49,38.55,152749.0,36.9712,37.1912,36.8277,36.8851,152749.0
2018-12-26 14:20:00,38.6,38.71,38.39,38.56,75270.0,36.9329,37.0382,36.732,36.8946,75270.0
2018-12-26 14:30:00,38.55,38.82,38.55,38.76,123991.0,36.8851,37.1434,36.8851,37.086,123991.0
2018-12-26 14:40:00,38.8,38.83,38.56,38.65,105717.0,37.1243,37.153,36.8946,36.9807,105717.0
2018-12-26 14:50:00,38.67,39.11,38.65,39.1,126118.0,36.9999,37.4209,36.9807,37.4113,126118.0
2018-12-26 15:00:00,39.08,39.23,38.93,39.13,187316.0,37.3922,37.5357,37.2487,37.44,187316.0
2018-12-26 15:10:00,39.11,39.35,39.09,39.23,117240.0,37.4209,37.6505,37.4017,37.5357,117240.0
2018-12-26 15:20:00,39.19,39.7,39.19,39.67,217688.0,37.4974,37.9854,37.4974,37.9567,217688.0
2018-12-26 15:30:00,39.66,40.1,39.64,40.1,313618.0,37.9471,38.3681,37.928,38.3681,313618.0
2018-12-26 15:40:00,40.08,40.39,39.98,40.07,277348.0,38.349,38.6456,38.2533,38.3394,277348.0
2018-12-26 15:50:00,40.08,40.61,40.08,40.49,436025.0,38.349,38.8561,38.349,38.7413,436025.0
2018-12-27 09:30:00,38.74,39.67,38.4,39.41,528121.0,37.1903,38.0831,36.8639,37.8335,528121.0
2018-12-27 09:40:00,39.47,39.63,38.6,38.64,367269.0,37.8911,38.0447,37.0559,37.0943,367269.0
2018-12-27 09:50:00,38.63,38.8,38.12,38.7,289871.0,37.0847,37.2479,36.5951,37.1519,289871.0
2018-12-27 10:00:00,38.72,39.16,38.33,38.38,230484.0,37.1711,37.5935,36.7967,36.8447,230484.0
2018-12-27 10:10:00,38.38,39.12,38.37,38.72,189735.0,36.8447,37.5551,36.8351,37.1711,189735.0
2018-12-27 10:20:00,38.7,38.79,38.41,38.49,185741.0,37.1519,37.2383,36.8735,36.9503,185741.0
2018-12-27 10:30:00,38.43,38.92,38.3,38.58,165472.0,36.8927,37.3631,36.7679,37.0367,165472.0
2018-12-27 10:40:00,38.55,39.1,38.5,38.88,132492.0,37.0079,37.5359,36.9599,37.3247,132492.0
2018-12-27 10:50:00,38.9,38.9,38.33,38.39,121375.0,37.3439,37.3439,36.7967,36.8543,121375.0
2018-12-27 11:00:00,38.35,38.47,38.02,38.2,146639.0,36.8159,36.9311,36.4991,36.6719,146639.0
2018-12-27 11:10:00,38.17,38.67,38.04,38.62,174990.0,36.6431,37.1231,36.5183,37.0751,174990.0
2018-12-27 11:20:00,38.6,39.04,38.55,39.01,96825.0,37.0559,37.4783,37.0079,37.4495,96825.0
2018-12-27 11:30:00,39.02,39.34,38.93,39.09,177977.0,37.4591,37.7663,37.3727,37.5263,177977.0
2018-12-27 11:40:00,38.99,38.99,38.47,38.6,82015.0,37.4303,37.4303,36.9311,37.0559,82015.0
2018-12-27 11:50:00,38.58,39.0,38.51,38.92,99365.0,37.0367,37.4399,36.9695,37.3631,99365.0
2018-12-27 12:00:00,38.92,38.94,38.41,38.56,98147.0,37.3631,37.3823,36.8735,37.0175,98147.0
2018-12-27 12:10:00,38.59,38.94,38.43,38.89,55402.0,37.0463,37.3823,36.8927,37.3343,55402.0
2018-12-27 12:20:00,38.85,38.86,37.87,38.02,235420.0,37.2959,37.3055,36.3551,36.4991,235420.0
2018-12-27 12:30:00,38.01,38.17,37.71,38.08,312020.0,36.4895,36.6431,36.2015,36.5567,312020.0
2018-12-27 12:40:00,38.1,38.17,37.78,38.0,81895.0,36.5759,36.6431,36.2687,36.4799,81895.0
2018-12-27 12:50:00,37.94,38.21,37.88,38.16,139540.0,36.4223,36.6815,36.3647,36.6335,139540.0
2018-12-27 13:00:00,38.11,38.3,37.97,38.27,60873.0,36.5855,36.7679,36.4511,36.7391,60873.0
2018-12-27 13:10:00,38.27,38.35,37.81,37.9,93267.0,36.7391,36.8159,36.2975,36.3839,93267.0
2018-12-27 13:20:00,37.87,37.87,37.31,37.33,169782.0,36.3551,36.3551,35.8175,35.8367,169782.0
2018-12-27 13:30:00,37.3,37.68,37.29,37.5,132103.0,35.8079,36.1727,35.7983,35.9999,132103.0
2018-12-27 13:40:00,37.52,37.59,37.08,37.17,147591.0,36.0191,36.0863,35.5967,35.6831,147591.0
2018-12-27 13:50:00,37.16,37.25,36.92,37.15,194024.0,35.6735,35.7599,35.4431,35.6639,194024.0
2018-12-27 14:00:00,37.07,37.39,36.89,36.98,227775.0,35.5871,35.8943,35.4143,35.5007,227775.0
2018-12-27 14:10:00,36.97,36.99,36.58,36.66,237819.0,35.4911,35.5103,35.1167,35.1935,237819.0
2018-12-27 14:20:00,36.64,36.9,36.6,36.87,223517.0,35.1743,35.4239,35.1359,35.3951,223517.0
2018-12-27 14:30:00,36.87,37.05,36.63,36.98,182307.0,35.3951,35.5679,35.1647,35.5007,182307.0
2018-12-27 14:40:00,37.0,37.7,37.0,37.42,305046.0,35.5199,36.1919,35.5199,35.9231,305046.0
2018-12-27 14:50:00,37.37,37.81,37.2,37.65,140514.0,35.8751,36.2975,35.7119,36.1439,140514.0
2018-12-27 15:00:00,37.67,37.68,37.22,37.56,127125.0,36.1631,36.1727,35.7311,36.0575,127125.0
2018-12-27 15:10:00,37.56,38.15,37.35,38.02,287038.0,36.0575,36.6239,35.8559,36.4991,287038.0
2018-12-27 15:20:00,38.01,38.99,38.01,38.93,418501.0,36.4895,37.4303,36.4895,37.3727,418501.0
2018-12-27 15:30:00,38.92,39.66,38.63,39.46,249157.0,37.3631,38.0735,37.0847,37.8815,249157.0
2018-12-27 15:40:00,39.5,40.02,39.48,39.83,319132.0,37.9199,38.4191,37.9007,38.2367,319132.0
2018-12-27 15:50:00,39.83,40.8,39.41,40.71,441070.0,38.2367,39.1679,37.8335,39.0815,441070.0
2018-12-28 09:30:00,40.78,41.08,40.36,40.83,497518.0,39.1487,39.4367,38.7455,39.1967,497518.0
2018-12-28 09:40:00,40.8,41.88,40.71,41.26,423764.0,39.1679,40.2047,39.0815,39.6095,423764.0
2018-12-28 09:50:00,41.28,41.5,40.93,41.33,253189.0,39.6287,39.8399,39.2927,39.6767,253189.0
2018-12-28 10:00:00,41.37,41.42,40.78,40.93,165636.0,39.7151,39.7631,39.1487,39.2927,165636.0
2018-12-28 10:10:00,40.93,41.22,40.79,40.99,126569.0,39.2927,39.5711,39.1583,39.3503,126569.0
2018-12-28 10:20:00,40.96,41.01,40.2,40.28,215628.0,39.3215,39.3695,38.5919,38.6687,215628.0
2018-12-28 10:30:00,40.22,40.54,39.94,40.34,129213.0,38.6111,38.9183,38.3423,38.7263,129213.0
2018-12-28 10:40:00,40.32,40.81,40.21,40.72,110355.0,38.7071,39.1775,38.6015,39.0911,110355.0
2018-12-28 10:50:00,40.79,40.98,40.36,40.38,134469.0,39.1583,39.3407,38.7455,38.7647,134469.0
2018-12-28 11:00:00,40.4,40.54,40.12,40.53,149196.0,38.7839,38.9183,38.5151,38.9087,149196.0
2018-12-28 11:10:00,40.48,40.8,40.25,40.34,139861.0,38.8607,39.1679,38.6399,38.7263,139861.0
2018-12-28 11:20:00,40.36,40.7,40.23,40.54,59297.0,38.7455,39.0719,38.6207,38.9183,59297.0
2018-12-28 11:30:00,40.52,41.04,40.48,41.0,218989.0,38.8991,39.3983,38.8607,39.3599,218989.0
2018-12-28 11:40:00,40.98,41.01,40.47,40.55,84125.0,39.3407,39.3695,38.8511,38.9279,84125.0
2018-12-28 11:50:00,40.54,40.82,40.39,40.7,66583.0,38.9183,39.1871,38.7743,39.0719,66583.0
2018-12-28 12:00:00,40.75,41.18,40.73,41.07,95087.0,39.1199,39.5327,39.1007,39.4271,95087.0
2018-12-28 12:10:00,41.08,41.15,40.65,40.67,91945.0,39.4367,39.5039,39.0239,39.0431,91945.0
2018-12-28 12:20:00,40.77,40.99,40.57,40.77,80874.0,39.1391,39.3503,38.9471,39.1391,80874.0
2018-12-28 12:30:00,40.77,40.94,40.71,40.94,35202.0,39.1391,39.3023,39.0815,39.3023,35202.0
2018-12-28 12:40:00,40.97,41.09,40.79,40.81,55179.0,39.3311,39.4463,39.1583,39.1775,55179.0
2018-12-28 12:50:00,40.87,40.9,40.45,40.49,47228.0,39.2351,39.2639,38.8319,38.8703,47228.0
2018-12-28 13:00:00,40.52,40.77,40.49,40.75,36506.0,38.8991,39.1391,38.8703,39.1199,36506.0
2018-12-28 13:10:00,40.77,40.96,40.71,40.73,65505.0,39.1391,39.3215,39.0815,39.1007,65505.0
2018-12-28 13:20:00,40.74,40.74,40.36,40.47,41017.0,39.1103,39.1103,38.7455,38.8511,41017.0
2018-12-28 13:30:00,40.45,40.49,40.21,40.46,67138.0,38.8319,38.8703,38.6015,38.8415,67138.0
2018-12-28 13:40:00,40.44,40.86,40.43,40.81,44704.0,38.8223,39.2255,38.8127,39.1775,44704.0
2018-12-28 13:50:00,40.82,40.98,40.72,40.91,54435.0,39.1871,39.3407,39.0911,39.2735,54435.0
2018-12-28 14:00:00,40.93,41.69,40.93,41.68,238378.0,39.2927,40.0223,39.2927,40.0127,238378.0
2018-12-28 14:10:00,41.65,42.11,41.56,41.81,180610.0,39.9839,40.4255,39.8975,40.1375,180610.0
2018-12-28 14:20:00,41.8,41.98,41.59,41.9,145377.0,40.1279,40.3007,39.9263,40.2239,145377.0
2018-12-28 14:30:00,41.92,42.57,41.88,42.54,221034.0,40.2431,40.8671,40.2047,40.8383,221034.0
2018-12-28 14:40:00,42.51,42.89,42.4,42.66,318867.0,40.8095,41.1743,40.7039,40.9535,318867.0
2018-12-28 14:50:00,42.63,43.13,42.6,42.88,345361.0,40.9247,41.4047,40.8959,41.1647,345361.0
2018-12-28 15:00:00,42.89,42.96,42.08,42.27,277183.0,41.1743,41.2415,40.3967,40.5791,277183.0
2018-12-28 15:10:00,42.19,42.24,41.77,41.79,214407.0,40.5023,40.5503,40.0991,40.1183,214407.0
2018-12-28 15:20:00,41.79,41.79,40.94,41.22,275098.0,40.1183,40.1183,39.3023,39.5711,275098.0
2018-12-28 15:30:00,41.2,41.45,40.96,41.04,168663.0,39.5519,39.7919,39.3215,39.3983,168663.0
2018-12-28 15:40:00,41.05,41.27,40.94,41.27,239283.0,39.4079,39.6191,39.3023,39.6191,239283.0
2018-12-28 15:50:00,41.27,41.38,40.96,41.17,242259.0,39.6191,39.7247,39.3215,39.5231,242259.0
2018-12-31 09:30:00,41.96,42.25,41.7,41.88,241447.0,40.2815,40.5599,40.0319,40.2047,241447.0
2018-12-31 09:40:00,41.88,41.9,41.39,41.43,156726.0,40.2047,40.2239,39.7343,39.7727,156726.0
2018-12-31 09:50:00,41.4,41.49,41.07,41.45,294932.0,39.7439,39.8303,39.4271,39.7919,294932.0
2018-12-31 10:00:00,41.43,41.76,41.24,41.27,201951.0,39.7727,40.0895,39.5903,39.6191,201951.0
2018-12-31 10:10:00,41.27,41.54,41.04,41.24,96056.0,39.6191,39.8783,39.3983,39.5903,96056.0
2018-12-31 10:20:00,41.23,41.39,41.05,41.07,85572.0,39.5807,39.7343,39.4079,39.4271,85572.0
2018-12-31 10:30:00,41.1,41.14,40.76,40.78,152857.0,39.4559,39.4943,39.1295,39.1487,152857.0
2018-12-31 10:40:00,40.83,41.37,40.83,41.11,83819.0,39.1967,39.7151,39.1967,39.4655,83819.0
2018-12-31 10:50:00,41.05,41.05,40.64,40.77,83602.0,39.4079,39.4079,39.0143,39.1391,83602.0
2018-12-31 11:00:00,40.75,40.9,40.53,40.81,79583.0,39.1199,39.2639,38.9087,39.1775,79583.0
2018-12-31 11:10:00,40.79,40.79,40.41,40.57,89851.0,39.1583,39.1583,38.7935,38.9471,89851.0
2018-12-31 11:20:00,40.55,40.86,40.35,40.84,147113.0,38.9279,39.2255,38.7359,39.2063,147113.0
2018-12-31 11:30:00,40.82,40.84,40.16,40.64,153593.0,39.1871,39.2063,38.5535,39.0143,153593.0
2018-12-31 11:40:00,40.67,40.84,40.27,40.84,122379.0,39.0431,39.2063,38.6591,39.2063,122379.0
2018-12-31 11:50:00,40.8,41.1,40.6,41.02,215319.0,39.1679,39.4559,38.9759,39.3791,215319.0
2018-12-31 12:00:00,41.06,41.1,40.83,41.1,63496.0,39.4175,39.4559,39.1967,39.4559,63496.0
2018-12-31 12:10:00,41.09,41.21,40.84,40.99,87842.0,39.4463,39.5615,39.2063,39.3503,87842.0
2018-12-31 12:20:00,40.99,41.18,40.94,41.14,69005.0,39.3503,39.5327,39.3023,39.4943,69005.0
2018-12-31 12:30:00,41.14,41.35,41.02,41.35,69488.0,39.4943,39.6959,39.3791,39.6959,69488.0
2018-12-31 12:40:00,41.36,41.42,41.19,41.34,101514.0,39.7055,39.7631,39.5423,39.6863,101514.0
2018-12-31 12:50:00,41.36,41.36,41.14,41.31,54052.0,39.7055,39.7055,39.4943,39.6575,54052.0
2018-12-31 13:00:00,41.34,41.45,41.2,41.43,83677.0,39.6863,39.7919,39.5519,39.7727,83677.0
2018-12-31 13:10:00,41.39,41.57,41.3,41.52,70017.0,39.7343,39.9071,39.6479,39.8591,70017.0
2018-12-31 13:20:00,41.56,41.57,41.35,41.56,64434.0,39.8975,39.9071,39.6959,39.8975,64434.0
2018-12-31 13:30:00,41.58,41.6,41.39,41.46,83025.0,39.9167,39.9359,39.7343,39.8015,83025.0
2018-12-31 13:40:00,41.45,41.55,41.3,41.4,40204.0,39.7919,39.8879,39.6479,39.7439,40204.0
2018-12-31 13:50:00,41.37,41.43,41.1,41.1,53108.0,39.7151,39.7727,39.4559,39.4559,53108.0
2018-12-31 14:00:00,41.12,41.23,40.92,41.22,68044.0,39.4751,39.5807,39.2831,39.5711,68044.0
2018-12-31 14:10:00,41.2,41.23,40.9,41.22,32977.0,39.5519,39.5807,39.2639,39.5711,32977.0
2018-12-31 14:20:00,41.18,41.23,40.87,41.02,62090.0,39.5327,39.5807,39.2351,39.3791,62090.0
2018-12-31 14:30:00,41.01,41.07,40.77,41.0,113399.0,39.3695,39.4271,39.1391,39.3599,113399.0
2018-12-31 14:40:00,41.01,41.22,40.91,41.09,42856.0,39.3695,39.5711,39.2735,39.4463,42856.0
2018-12-31 14:50:00,41.09,41.39,41.07,41.1,55430.0,39.4463,39.7343,39.4271,39.4559,55430.0
2018-12-31 15:00:00,41.08,41.35,41.0,41.01,80059.0,39.4367,39.6959,39.3599,39.3695,80059.0
2018-12-31 15:10:00,41.0,41.17,40.86,41.17,87633.0,39.3599,39.5231,39.2255,39.5231,87633.0
2018-12-31 15:20:00,41.16,41.59,41.0,41.5,127748.0,39.5135,39.9263,39.3599,39.8399,127748.0
2018-12-31 15:30:00,41.53,41.89,41.49,41.87,165052.0,39.8687,40.2143,39.8303,40.1951,165052.0
2018-12-31 15:40:00,41.86,42.09,41.7,41.79,392468.0,40.1855,40.4063,40.0319,40.1183,392468.0
2018-12-31 15:50:00,41.79,42.09,41.57,42.09,356749.0,40.1183,40.4063,39.9071,40.4063,356749.0
2019-01-02 09:30:00,40.48,40.57,39.93,40.02,393654.0,38.8607,38.9471,38.3327,38.4191,393654.0
2019-01-02 09:40:00,40.01,40.63,39.84,40.46,195968.0,38.4095,39.0047,38.2463,38.8415,195968.0
2019-01-02 09:50:00,40.43,40.84,40.18,40.79,185953.0,38.8127,39.2063,38.5727,39.1583,185953.0
2019-01-02 10:00:00,40.77,41.31,40.48,41.25,255054.0,39.1391,39.6575,38.8607,39.5999,255054.0
2019-01-02 10:10:00,41.25,41.48,41.12,41.36,217506.0,39.5999,39.8207,39.4751,39.7055,217506.0
2019-01-02 10:20:00,41.42,41.93,41.33,41.5,268574.0,39.7631,40.2527,39.6767,39.8399,268574.0
2019-01-02 10:30:00,41.5,41.56,41.15,41.32,99783.0,39.8399,39.8975,39.5039,39.6671,99783.0
2019-01-02 10:40:00,41.35,41.9,41.35,41.65,168303.0,39.6959,40.2239,39.6959,39.9839,168303.0
2019-01-02 10:50:00,41.68,42.49,41.6,42.29,186711.0,40.0127,40.7903,39.9359,40.5983,186711.0
2019-01-02 11:00:00,42.33,42.72,42.1,42.67,156054.0,40.6367,41.0111,40.4159,40.9631,156054.0
2019-01-02 11:10:00,42.72,43.13,42.69,43.11,230228.0,41.0111,41.4047,40.9823,41.3855,230228.0
2019-01-02 11:20:00,43.16,43.2,42.68,42.75,159145.0,41.4335,41.4719,40.9727,41.0399,159145.0
2019-01-02 11:30:00,42.75,42.87,42.49,42.66,131075.0,41.0399,41.1551,40.7903,40.9535,131075.0
2019-01-02 11:40:00,42.65,43.27,42.62,43.01,176562.0,40.9439,41.5391,40.9151,41.2895,176562.0
2019-01-02 11:50:00,43.0,43.0,42.14,42.15,155942.0,41.2799,41.2799,40.4543,40.4639,155942.0
2019-01-02 12:00:00,42.18,42.29,41.92,42.03,146688.0,40.4927,40.5983,40.2431,40.3487,146688.0
2019-01-02 12:10:00,42.05,42.11,41.55,41.71,181755.0,40.3679,40.4255,39.8879,40.0415,181755.0
2019-01-02 12:20:00,41.7,41.79,41.46,41.66,162659.0,40.0319,40.1183,39.8015,39.9935,162659.0
2019-01-02 12:30:00,41.66,42.32,41.62,42.27,234548.0,39.9935,40.6271,39.9551,40.5791,234548.0
2019-01-02 12:40:00,42.3,42.53,42.16,42.26,101141.0,40.6079,40.8287,40.4735,40.5695,101141.0
2019-01-02 12:50:00,42.3,42.5,42.17,42.4,192676.0,40.6079,40.7999,40.4831,40.7039,192676.0
2019-01-02 13:00:00,42.45,42.9,42.45,42.78,114256.0,40.7519,41.1839,40.7519,41.0687,114256.0
2019-01-02 13:10:00,42.75,42.86,42.48,42.75,115662.0,41.0399,41.1455,40.7807,41.0399,115662.0
2019-01-02 13:20:00,42.76,42.85,42.58,42.7,71549.0,41.0495,41.1359,40.8767,40.9919,71549.0
2019-01-02 13:30:00,42.71,42.95,42.59,42.59,84710.0,41.0015,41.2319,40.8863,40.8863,84710.0
2019-01-02 13:40:00,42.57,42.79,42.45,42.73,43772.0,40.8671,41.0783,40.7519,41.0207,43772.0
2019-01-02 13:50:00,42.68,43.05,42.64,43.03,52873.0,40.9727,41.3279,40.9343,41.3087,52873.0
2019-01-02 14:00:00,43.01,43.02,42.61,42.61,75827.0,41.2895,41.2991,40.9055,40.9055,75827.0
2019-01-02 14:10:00,42.64,42.67,42.35,42.56,71234.0,40.9343,40.9631,40.6559,40.8575,71234.0
2019-01-02 14:20:00,42.49,42.75,42.47,42.58,60323.0,40.7903,41.0399,40.7711,40.8767,60323.0
2019-01-02 14:30:00,42.62,42.97,42.61,42.79,146950.0,40.9151,41.2511,40.9055,41.0783,146950.0
2019-01-02 14:40:00,42.78,42.81,42.4,42.81,86678.0,41.0687,41.0975,40.7039,41.0975,86678.0
2019-01-02 14:50:00,42.77,42.81,42.5,42.5,54721.0,41.0591,41.0975,40.7999,40.7999,54721.0
2019-01-02 15:00:00,42.48,42.7,42.15,42.18,129005.0,40.7807,40.9919,40.4639,40.4927,129005.0
2019-01-02 15:10:00,42.21,42.4,41.99,42.09,177020.0,40.5215,40.7039,40.3103,40.4063,177020.0
2019-01-02 15:20:00,42.09,42.31,41.93,42.05,79830.0,40.4063,40.6175,40.2527,40.3679,79830.0
2019-01-02 15:30:00,42.02,42.18,41.83,42.0,156936.0,40.3391,40.4927,40.1567,40.3199,156936.0
2019-01-02 15:40:00,41.97,42.29,41.94,42.17,225187.0,40.2911,40.5983,40.2623,40.4831,225187.0
2019-01-02 15:50:00,42.17,42.85,42.16,42.84,311435.0,40.4831,41.1359,40.4735,41.1263,311435.0
2019-01-03 09:30:00,42.03,42.27,41.36,41.37,392983.0,40.3487,40.5791,39.7055,39.7151,392983.0
2019-01-03 09:40:00,41.37,41.67,41.19,41.2,150703.0,39.7151,40.0031,39.5423,39.5519,150703.0
2019-01-03 09:50:00,41.19,41.33,40.81,41.3,176271.0,39.5423,39.6767,39.1775,39.6479,176271.0
2019-01-03 10:00:00,41.21,41.21,40.28,40.3,290941.0,39.5615,39.5615,38.6687,38.6879,290941.0
2019-01-03 10:10:00,40.29,40.45,39.94,40.44,388397.0,38.6783,38.8319,38.3423,38.8223,388397.0
2019-01-03 10:20:00,40.43,40.98,40.37,40.84,349305.0,38.8127,39.3407,38.7551,39.2063,349305.0
2019-01-03 10:30:00,40.8,40.8,40.01,40.15,236363.0,39.1679,39.1679,38.4095,38.5439,236363.0
2019-01-03 10:40:00,40.15,40.53,40.09,40.24,195811.0,38.5439,38.9087,38.4863,38.6303,195811.0
2019-01-03 10:50:00,40.23,41.06,40.16,41.05,202220.0,38.6207,39.4175,38.5535,39.4079,202220.0
2019-01-03 11:00:00,41.02,41.23,40.92,41.0,178305.0,39.3791,39.5807,39.2831,39.3599,178305.0
2019-01-03 11:10:00,41.0,41.89,41.0,41.75,200585.0,39.3599,40.2143,39.3599,40.0799,200585.0
2019-01-03 11:20:00,41.77,42.1,41.45,41.6,183174.0,40.0991,40.4159,39.7919,39.9359,183174.0
2019-01-03 11:30:00,41.64,42.41,41.64,42.34,237173.0,39.9743,40.7135,39.9743,40.6463,237173.0
2019-01-03 11:40:00,42.41,42.76,42.29,42.49,160513.0,40.7135,41.0495,40.5983,40.7903,160513.0
2019-01-03 11:50:00,42.56,42.7,42.33,42.46,112008.0,40.8575,40.9919,40.6367,40.7615,112008.0
2019-01-03 12:00:00,42.44,42.52,41.92,41.96,129928.0,40.7423,40.8191,40.2431,40.2815,129928.0
2019-01-03 12:10:00,41.93,42.31,41.86,42.02,146559.0,40.2527,40.6175,40.1855,40.3391,146559.0
2019-01-03 12:20:00,42.03,42.27,41.9,42.04,71617.0,40.3487,40.5791,40.2239,40.3583,71617.0
2019-01-03 12:30:00,42.06,42.31,41.75,41.83,100159.0,40.3775,40.6175,40.0799,40.1567,100159.0
2019-01-03 12:40:00,41.83,42.18,41.78,42.09,62298.0,40.1567,40.4927,40.1087,40.4063,62298.0
2019-01-03 12:50:00,42.14,42.4,42.12,42.18,44053.0,40.4543,40.7039,40.4351,40.4927,44053.0
2019-01-03 13:00:00,42.18,42.18,41.8,41.81,73677.0,40.4927,40.4927,40.1279,40.1375,73677.0
2019-01-03 13:10:00,41.82,41.91,41.02,41.07,192470.0,40.1471,40.2335,39.3791,39.4271,192470.0
2019-01-03 13:20:00,41.05,41.39,41.05,41.33,54618.0,39.4079,39.7343,39.4079,39.6767,54618.0
2019-01-03 13:30:00,41.3,41.69,41.18,41.66,39157.0,39.6479,40.0223,39.5327,39.9935,39157.0
2019-01-03 13:40:00,41.64,41.95,41.42,41.44,155749.0,39.9743,40.2719,39.7631,39.7823,155749.0
2019-01-03 13:50:00,41.48,41.55,41.15,41.28,53009.0,39.8207,39.8879,39.5039,39.6287,53009.0
2019-01-03 14:00:00,41.25,41.52,41.16,41.44,103172.0,39.5999,39.8591,39.5135,39.7823,103172.0
2019-01-03 14:10:00,41.47,41.62,41.25,41.52,60071.0,39.8111,39.9551,39.5999,39.8591,60071.0
2019-01-03 14:20:00,41.51,41.62,41.21,41.58,82506.0,39.8495,39.9551,39.5615,39.9167,82506.0
2019-01-03 14:30:00,41.6,41.75,41.25,41.39,125040.0,39.9359,40.0799,39.5999,39.7343,125040.0
2019-01-03 14:40:00,41.35,41.35,41.01,41.15,80357.0,39.6959,39.6959,39.3695,39.5039,80357.0
2019-01-03 14:50:00,41.11,41.23,40.73,41.0,167903.0,39.4655,39.5807,39.1007,39.3599,167903.0
2019-01-03 15:00:00,41.05,41.06,40.78,40.92,85487.0,39.4079,39.4175,39.1487,39.2831,85487.0
2019-01-03 15:10:00,40.93,41.07,40.64,41.02,126612.0,39.2927,39.4271,39.0143,39.3791,126612.0
2019-01-03 15:20:00,40.99,41.08,40.66,40.77,139492.0,39.3503,39.4367,39.0335,39.1391,139492.0
2019-01-03 15:30:00,40.74,41.23,40.71,40.86,202116.0,39.1103,39.5807,39.0815,39.2255,202116.0
2019-01-03 15:40:00,40.88,41.1,40.8,40.87,170280.0,39.2447,39.4559,39.1679,39.2351,170280.0
2019-01-03 15:50:00,40.87,40.99,40.42,40.43,412517.0,39.2351,39.3503,38.8031,38.8127,412517.0
2019-01-04 09:30:00,42.02,42.69,41.8,42.51,527463.0,40.3391,40.9823,40.1279,40.8095,527463.0
2019-01-04 09:40:00,42.53,42.89,42.42,42.87,359434.0,40.8287,41.1743,40.7231,41.1551,359434.0
2019-01-04 09:50:00,42.89,43.39,42.77,43.15,296851.0,41.1743,41.6543,41.0591,41.4239,296851.0
2019-01-04 10:00:00,43.18,43.65,43.17,43.65,248186.0,41.4527,41.9039,41.4431,41.9039,248186.0
2019-01-04 10:10:00,43.67,43.8,43.38,43.58,346345.0,41.9231,42.0479,41.6447,41.8367,346345.0
2019-01-04 10:20:00,43.57,44.7,43.26,44.67,412912.0,41.8271,42.9119,41.5295,42.8831,412912.0
2019-01-04 10:30:00,44.68,44.81,44.43,44.48,291352.0,42.8927,43.0175,42.6527,42.7007,291352.0
2019-01-04 10:40:00,44.51,44.56,44.19,44.4,153422.0,42.7295,42.7775,42.4223,42.6239,153422.0
2019-01-04 10:50:00,44.44,44.6,44.25,44.56,114206.0,42.6623,42.8159,42.4799,42.7775,114206.0
2019-01-04 11:00:00,44.54,44.9,44.4,44.85,157776.0,42.7583,43.1039,42.6239,43.0559,157776.0
2019-01-04 11:10:00,44.88,45.06,44.39,44.68,209749.0,43.0847,43.2575,42.6143,42.8927,209749.0
2019-01-04 11:20:00,44.72,44.73,44.11,44.3,116010.0,42.9311,42.9407,42.3455,42.5279,116010.0
2019-01-04 11:30:00,44.25,44.25,43.77,44.0,265116.0,42.4799,42.4799,42.0191,42.2399,265116.0
2019-01-04 11:40:00,44.0,44.49,43.93,44.41,168158.0,42.2399,42.7103,42.1727,42.6335,168158.0
2019-01-04 11:50:00,44.41,44.68,44.36,44.57,108377.0,42.6335,42.8927,42.5855,42.7871,108377.0
2019-01-04 12:00:00,44.55,44.56,44.1,44.49,90522.0,42.7679,42.7775,42.3359,42.7103,90522.0
2019-01-04 12:10:00,44.5,44.87,44.45,44.84,81038.0,42.7199,43.0751,42.6719,43.0463,81038.0
2019-01-04 12:20:00,44.84,44.87,44.56,44.65,76890.0,43.0463,43.0751,42.7775,42.8639,76890.0
2019-01-04 12:30:00,44.65,44.72,44.33,44.66,64127.0,42.8639,42.9311,42.5567,42.8735,64127.0
2019-01-04 12:40:00,44.65,44.92,44.63,44.9,69423.0,42.8639,43.1231,42.8447,43.1039,69423.0
2019-01-04 12:50:00,44.88,45.01,44.83,44.87,93493.0,43.0847,43.2095,43.0367,43.0751,93493.0
2019-01-04 13:00:00,44.89,45.35,44.89,45.34,183574.0,43.0943,43.5359,43.0943,43.5263,183574.0
2019-01-04 13:10:00,45.34,45.36,45.06,45.1,104967.0,43.5263,43.5455,43.2575,43.2959,104967.0
2019-01-04 13:20:00,45.07,45.16,44.98,45.08,55290.0,43.2671,43.3535,43.1807,43.2767,55290.0
2019-01-04 13:30:00,45.09,45.32,44.97,44.98,69346.0,43.2863,43.5071,43.1711,43.1807,69346.0
2019-01-04 13:40:00,44.98,45.02,44.65,44.98,115663.0,43.1807,43.2191,42.8639,43.1807,115663.0
2019-01-04 13:50:00,44.98,45.1,44.86,45.0,49288.0,43.1807,43.2959,43.0655,43.1999,49288.0
2019-01-04 14:00:00,45.0,45.05,44.67,44.79,40297.0,43.1999,43.2479,42.8831,42.9983,40297.0
2019-01-04 14:10:00,44.8,45.06,44.79,44.93,36497.0,43.0079,43.2575,42.9983,43.1327,36497.0
2019-01-04 14:20:00,44.96,45.13,44.91,45.1,74460.0,43.1615,43.3247,43.1135,43.2959,74460.0
2019-01-04 14:30:00,45.12,45.38,45.06,45.27,76668.0,43.3151,43.5647,43.2575,43.4591,76668.0
2019-01-04 14:40:00,45.26,45.37,44.82,45.02,87113.0,43.4495,43.5551,43.0271,43.2191,87113.0
2019-01-04 14:50:00,45.02,45.03,44.73,44.77,64627.0,43.2191,43.2287,42.9407,42.9791,64627.0
2019-01-04 15:00:00,44.73,45.11,44.73,44.95,95344.0,42.9407,43.3055,42.9407,43.1519,95344.0
2019-01-04 15:10:00,44.9,45.17,44.88,45.08,75588.0,43.1039,43.3631,43.0847,43.2767,75588.0
2019-01-04 15:20:00,45.08,45.1,44.7,44.88,88435.0,43.2767,43.2959,42.9119,43.0847,88435.0
2019-01-04 15:30:00,44.89,45.1,44.82,44.86,83551.0,43.0943,43.2959,43.0271,43.0655,83551.0
2019-01-04 15:40:00,44.86,45.08,44.8,44.92,145692.0,43.0655,43.2767,43.0079,43.1231,145692.0
2019-01-04 15:50:00,44.93,45.07,44.84,45.02,277164.0,43.1327,43.2671,43.0463,43.2191,277164.0
2019-01-07 09:30:00,45.09,45.28,44.57,45.22,270072.0,43.2863,43.4687,42.7871,43.4111,270072.0
2019-01-07 09:40:00,45.21,45.84,45.21,45.62,348120.0,43.4015,44.0063,43.4015,43.7951,348120.0
2019-01-07 09:50:00,45.63,45.68,45.14,45.58,218550.0,43.8047,43.8527,43.3343,43.7567,218550.0
2019-01-07 10:00:00,45.62,46.24,45.44,46.13,283464.0,43.7951,44.3903,43.6223,44.2847,283464.0
2019-01-07 10:10:00,46.15,46.28,45.94,46.24,178849.0,44.3039,44.4287,44.1023,44.3903,178849.0
2019-01-07 10:20:00,46.2,46.38,45.98,46.07,162556.0,44.3519,44.5247,44.1407,44.2271,162556.0
2019-01-07 10:30:00,46.06,46.48,45.98,46.35,143375.0,44.2175,44.6207,44.1407,44.4959,143375.0
2019-01-07 10:40:00,46.29,46.71,46.24,46.67,253666.0,44.4383,44.8415,44.3903,44.8031,253666.0
2019-01-07 10:50:00,46.69,46.99,46.54,46.78,304538.0,44.8223,45.1103,44.6783,44.9087,304538.0
2019-01-07 11:00:00,46.75,47.03,46.64,46.82,177995.0,44.8799,45.1487,44.7743,44.9471,177995.0
2019-01-07 11:10:00,46.84,47.08,46.73,47.05,119819.0,44.9663,45.1967,44.8607,45.1679,119819.0
2019-01-07 11:20:00,47.05,47.16,46.79,46.97,190956.0,45.1679,45.2735,44.9183,45.0911,190956.0
2019-01-07 11:30:00,47.02,47.26,46.79,47.09,108992.0,45.1391,45.3695,44.9183,45.2063,108992.0
2019-01-07 11:40:00,47.09,47.48,47.02,47.4,112326.0,45.2063,45.5807,45.1391,45.5039,112326.0
2019-01-07 11:50:00,47.4,47.8,47.34,47.74,168316.0,45.5039,45.8879,45.4463,45.8303,168316.0
2019-01-07 12:00:00,47.76,47.84,47.06,47.18,237769.0,45.8495,45.9263,45.1775,45.2927,237769.0
2019-01-07 12:10:00,47.15,47.33,47.11,47.24,103469.0,45.2639,45.4367,45.2255,45.3503,103469.0
2019-01-07 12:20:00,47.23,47.55,47.13,47.51,108407.0,45.3407,45.6479,45.2447,45.6095,108407.0
2019-01-07 12:30:00,47.54,47.67,47.31,47.65,100985.0,45.6383,45.7631,45.4175,45.7439,100985.0
2019-01-07 12:40:00,47.67,47.78,47.42,47.6,76585.0,45.7631,45.8687,45.5231,45.6959,76585.0
2019-01-07 12:50:00,47.59,47.66,47.32,47.51,74884.0,45.6863,45.7535,45.4271,45.6095,74884.0
2019-01-07 13:00:00,47.55,47.72,47.51,47.7,53142.0,45.6479,45.8111,45.6095,45.7919,53142.0
2019-01-07 13:10:00,47.71,48.05,47.68,48.02,94478.0,45.8015,46.1279,45.7727,46.0991,94478.0
2019-01-07 13:20:00,48.04,48.08,47.78,47.92,96460.0,46.1183,46.1567,45.8687,46.0031,96460.0
2019-01-07 13:30:00,47.96,48.08,47.84,48.02,61826.0,46.0415,46.1567,45.9263,46.0991,61826.0
2019-01-07 13:40:00,48.02,48.12,47.64,47.64,136810.0,46.0991,46.1951,45.7343,45.7343,136810.0
2019-01-07 13:50:00,47.63,47.64,47.4,47.45,143591.0,45.7247,45.7343,45.5039,45.5519,143591.0
2019-01-07 14:00:00,47.43,47.67,47.33,47.41,67663.0,45.5327,45.7631,45.4367,45.5135,67663.0
2019-01-07 14:10:00,47.41,47.62,47.23,47.62,69698.0,45.5135,45.7151,45.3407,45.7151,69698.0
2019-01-07 14:20:00,47.61,47.7,47.31,47.38,65746.0,45.7055,45.7919,45.4175,45.4847,65746.0
2019-01-07 14:30:00,47.33,47.5,47.03,47.08,135336.0,45.4367,45.5999,45.1487,45.1967,135336.0
2019-01-07 14:40:00,47.07,47.14,46.93,47.1,173568.0,45.1871,45.2543,45.0527,45.2159,173568.0
2019-01-07 14:50:00,47.1,47.11,46.68,46.79,164076.0,45.2159,45.2255,44.8127,44.9183,164076.0
2019-01-07 15:00:00,46.78,47.26,46.74,47.26,111120.0,44.9087,45.3695,44.8703,45.3695,111120.0
2019-01-07 15:10:00,47.26,47.46,47.2,47.44,111475.0,45.3695,45.5615,45.3119,45.5423,111475.0
2019-01-07 15:20:00,47.43,47.61,47.37,47.47,50659.0,45.5327,45.7055,45.4751,45.5711,50659.0
2019-01-07 15:30:00,47.49,47.58,47.17,47.44,99801.0,45.5903,45.6767,45.2831,45.5423,99801.0
2019-01-07 15:40:00,47.44,47.56,47.34,47.52,118773.0,45.5423,45.6575,45.4463,45.6191,118773.0
2019-01-07 15:50:00,47.52,47.52,47.26,47.4,205916.0,45.6191,45.6191,45.3695,45.5039,205916.0
2019-01-08 09:30:00,48.58,48.96,48.47,48.5,557705.0,46.6367,47.0015,46.5311,46.5599,557705.0
2019-01-08 09:40:00,48.5,48.92,48.19,48.47,269716.0,46.5599,46.9631,46.2623,46.5311,269716.0
2019-01-08 09:50:00,48.47,48.48,47.95,48.11,181236.0,46.5311,46.5407,46.0319,46.1855,181236.0
2019-01-08 10:00:00,48.12,48.6,48.02,48.52,175956.0,46.1951,46.6559,46.0991,46.5791,175956.0
2019-01-08 10:10:00,48.55,48.55,47.52,47.57,309517.0,46.6079,46.6079,45.6191,45.6671,309517.0
2019-01-08 10:20:00,47.57,48.0,47.53,47.81,144761.0,45.6671,46.0799,45.6287,45.8975,144761.0
2019-01-08 10:30:00,47.83,47.97,47.38,47.69,174743.0,45.9167,46.0511,45.4847,45.7823,174743.0
2019-01-08 10:40:00,47.7,47.7,47.2,47.34,116034.0,45.7919,45.7919,45.3119,45.4463,116034.0
2019-01-08 10:50:00,47.35,47.66,47.14,47.63,149575.0,45.4559,45.7535,45.2543,45.7247,149575.0
2019-01-08 11:00:00,47.66,48.25,47.54,48.1,133331.0,45.7535,46.3199,45.6383,46.1759,133331.0
2019-01-08 11:10:00,48.1,48.32,47.67,48.27,140380.0,46.1759,46.3871,45.7631,46.3391,140380.0
2019-01-08 11:20:00,48.26,48.42,48.09,48.27,105689.0,46.3295,46.4831,46.1663,46.3391,105689.0
2019-01-08 11:30:00,48.25,48.25,47.81,47.99,68236.0,46.3199,46.3199,45.8975,46.0703,68236.0
2019-01-08 11:40:00,48.0,48.45,48.0,48.38,89955.0,46.0799,46.5119,46.0799,46.4447,89955.0
2019-01-08 11:50:00,48.35,48.75,48.14,48.75,123403.0,46.4159,46.7999,46.2143,46.7999,123403.0
2019-01-08 12:00:00,48.75,48.92,48.7,48.82,143003.0,46.7999,46.9631,46.7519,46.8671,143003.0
2019-01-08 12:10:00,48.83,49.08,48.67,49.04,140543.0,46.8767,47.1167,46.7231,47.0783,140543.0
2019-01-08 12:20:00,49.04,49.17,48.9,48.98,161498.0,47.0783,47.2031,46.9439,47.0207,161498.0
2019-01-08 12:30:00,49.0,49.09,48.76,48.82,74214.0,47.0399,47.1263,46.8095,46.8671,74214.0
2019-01-08 12:40:00,48.82,49.1,48.46,48.59,162976.0,46.8671,47.1359,46.5215,46.6463,162976.0
2019-01-08 12:50:00,48.53,48.86,48.51,48.79,91905.0,46.5887,46.9055,46.5695,46.8383,91905.0
2019-01-08 13:00:00,48.78,49.09,48.74,48.87,54105.0,46.8287,47.1263,46.7903,46.9151,54105.0
2019-01-08 13:10:00,48.92,49.15,48.86,48.93,68677.0,46.9631,47.1839,46.9055,46.9727,68677.0
2019-01-08 13:20:00,48.94,49.12,48.92,49.04,98439.0,46.9823,47.1551,46.9631,47.0783,98439.0
2019-01-08 13:30:00,49.07,49.24,49.01,49.13,82720.0,47.1071,47.2703,47.0495,47.1647,82720.0
2019-01-08 13:40:00,49.13,49.15,48.93,49.13,45598.0,47.1647,47.1839,46.9727,47.1647,45598.0
2019-01-08 13:50:00,49.16,49.37,49.12,49.21,108988.0,47.1935,47.3951,47.1551,47.2415,108988.0
2019-01-08 14:00:00,49.2,49.26,49.08,49.15,42699.0,47.2319,47.2895,47.1167,47.1839,42699.0
2019-01-08 14:10:00,49.14,49.29,49.14,49.2,56294.0,47.1743,47.3183,47.1743,47.2319,56294.0
2019-01-08 14:20:00,49.2,49.26,48.97,49.03,93079.0,47.2319,47.2895,47.0111,47.0687,93079.0
2019-01-08 14:30:00,49.03,49.13,48.94,49.11,28343.0,47.0687,47.1647,46.9823,47.1455,28343.0
2019-01-08 14:40:00,49.11,49.18,48.96,49.15,52677.0,47.1455,47.2127,47.0015,47.1839,52677.0
2019-01-08 14:50:00,49.14,49.18,48.95,49.06,30369.0,47.1743,47.2127,46.9919,47.0975,30369.0
2019-01-08 15:00:00,49.03,49.07,48.81,49.01,71035.0,47.0687,47.1071,46.8575,47.0495,71035.0
2019-01-08 15:10:00,48.97,49.24,48.96,49.24,40205.0,47.0111,47.2703,47.0015,47.2703,40205.0
2019-01-08 15:20:00,49.24,49.27,49.08,49.26,52095.0,47.2703,47.2991,47.1167,47.2895,52095.0
2019-01-08 15:30:00,49.28,49.52,49.25,49.46,129097.0,47.3087,47.5391,47.2799,47.4815,129097.0
2019-01-08 15:40:00,49.46,49.48,49.28,49.34,125657.0,47.4815,47.5007,47.3087,47.3663,125657.0
2019-01-08 15:50:00,49.31,49.57,49.24,49.49,253639.0,47.3375,47.5871,47.2703,47.5103,253639.0
2019-01-09 09:30:00,50.05,50.59,49.93,50.15,395157.0,48.0479,48.5663,47.9327,48.1439,395157.0
2019-01-09 09:40:00,50.07,50.15,49.76,49.92,210649.0,48.0671,48.1439,47.7695,47.9231,210649.0
2019-01-09 09:50:00,49.97,50.49,49.95,50.42,195967.0,47.9711,48.4703,47.9519,48.4031,195967.0
2019-01-09 10:00:00,50.45,50.61,50.04,50.45,269547.0,48.4319,48.5855,48.0383,48.4319,269547.0
2019-01-09 10:10:00,50.54,50.61,50.21,50.48,128452.0,48.5183,48.5855,48.2015,48.4607,128452.0
2019-01-09 10:20:00,50.52,50.72,50.48,50.62,165181.0,48.4991,48.6911,48.4607,48.5951,165181.0
2019-01-09 10:30:00,50.61,50.61,49.89,50.05,279596.0,48.5855,48.5855,47.8943,48.0479,279596.0
2019-01-09 10:40:00,50.04,50.17,49.55,49.73,243957.0,48.0383,48.1631,47.5679,47.7407,243957.0
2019-01-09 10:50:00,49.77,49.82,49.41,49.7,308464.0,47.7791,47.8271,47.4335,47.7119,308464.0
2019-01-09 11:00:00,49.7,50.3,49.62,50.3,182170.0,47.7119,48.2879,47.6351,48.2879,182170.0
2019-01-09 11:10:00,50.3,50.39,50.03,50.22,147266.0,48.2879,48.3743,48.0287,48.2111,147266.0
2019-01-09 11:20:00,50.22,50.53,50.04,50.45,103198.0,48.2111,48.5087,48.0383,48.4319,103198.0
2019-01-09 11:30:00,50.44,50.52,50.22,50.33,91967.0,48.4223,48.4991,48.2111,48.3167,91967.0
2019-01-09 11:40:00,50.35,50.54,50.14,50.42,143381.0,48.3359,48.5183,48.1343,48.4031,143381.0
2019-01-09 11:50:00,50.42,50.69,50.11,50.14,131148.0,48.4031,48.6623,48.1055,48.1343,131148.0
2019-01-09 12:00:00,50.14,50.43,50.12,50.2,64056.0,48.1343,48.4127,48.1151,48.1919,64056.0
2019-01-09 12:10:00,50.24,50.55,50.24,50.55,51035.0,48.2303,48.5279,48.2303,48.5279,51035.0
2019-01-09 12:20:00,50.54,50.64,50.49,50.55,54402.0,48.5183,48.6143,48.4703,48.5279,54402.0
2019-01-09 12:30:00,50.56,50.71,50.5,50.64,91240.0,48.5375,48.6815,48.4799,48.6143,91240.0
2019-01-09 12:40:00,50.66,50.79,50.57,50.63,119686.0,48.6335,48.7583,48.5471,48.6047,119686.0
2019-01-09 12:50:00,50.65,50.79,50.63,50.74,49568.0,48.6239,48.7583,48.6047,48.7103,49568.0
2019-01-09 13:00:00,50.76,50.77,50.59,50.65,51715.0,48.7295,48.7391,48.5663,48.6239,51715.0
2019-01-09 13:10:00,50.65,50.79,50.59,50.78,90864.0,48.6239,48.7583,48.5663,48.7487,90864.0
2019-01-09 13:20:00,50.75,50.78,50.67,50.69,74698.0,48.7199,48.7487,48.6431,48.6623,74698.0
2019-01-09 13:30:00,50.7,50.72,50.44,50.44,105475.0,48.6719,48.6911,48.4223,48.4223,105475.0
2019-01-09 13:40:00,50.46,50.57,50.44,50.51,78521.0,48.4415,48.5471,48.4223,48.4895,78521.0
2019-01-09 13:50:00,50.45,50.49,50.33,50.48,49078.0,48.4319,48.4703,48.3167,48.4607,49078.0
2019-01-09 14:00:00,50.49,50.8,50.4,50.76,141238.0,48.4703,48.7679,48.3839,48.7295,141238.0
2019-01-09 14:10:00,50.76,50.79,50.35,50.4,117489.0,48.7295,48.7583,48.3359,48.3839,117489.0
2019-01-09 14:20:00,50.38,50.55,50.27,50.5,111070.0,48.3647,48.5279,48.2591,48.4799,111070.0
2019-01-09 14:30:00,50.49,50.78,50.33,50.78,68801.0,48.4703,48.7487,48.3167,48.7487,68801.0
2019-01-09 14:40:00,50.7,51.03,50.66,51.03,127772.0,48.6719,48.9887,48.6335,48.9887,127772.0
2019-01-09 14:50:00,51.03,51.08,50.9,51.0,101764.0,48.9887,49.0367,48.8639,48.9599,101764.0
2019-01-09 15:00:00,51.02,51.15,50.92,51.01,156123.0,48.9791,49.1039,48.8831,48.9695,156123.0
2019-01-09 15:10:00,51.01,51.19,50.9,51.1,70772.0,48.9695,49.1423,48.8639,49.0559,70772.0
2019-01-09 15:20:00,51.12,51.27,51.1,51.12,109025.0,49.0751,49.2191,49.0559,49.0751,109025.0
2019-01-09 15:30:00,51.11,51.22,50.96,51.04,91062.0,49.0655,49.1711,48.9215,48.9983,91062.0
2019-01-09 15:40:00,51.06,51.06,50.7,50.73,78370.0,49.0175,49.0175,48.6719,48.7007,78370.0
2019-01-09 15:50:00,50.72,50.78,50.51,50.75,299346.0,48.6911,48.7487,48.4895,48.7199,299346.0
2019-01-10 09:30:00,49.86,49.94,49.39,49.58,378900.0,47.8655,47.9423,47.4143,47.5967,378900.0
2019-01-10 09:40:00,49.58,49.68,49.35,49.43,204508.0,47.5967,47.6927,47.3759,47.4527,204508.0
2019-01-10 09:50:00,49.36,49.69,49.1,49.44,181360.0,47.3855,47.7023,47.1359,47.4623,181360.0
2019-01-10 10:00:00,49.42,49.97,49.33,49.89,164526.0,47.4431,47.9711,47.3567,47.8943,164526.0
2019-01-10 10:10:00,49.97,50.01,49.67,49.8,173047.0,47.9711,48.0095,47.6831,47.8079,173047.0
2019-01-10 10:20:00,49.83,50.2,49.82,50.14,166466.0,47.8367,48.1919,47.8271,48.1343,166466.0
2019-01-10 10:30:00,50.13,50.37,50.11,50.35,133110.0,48.1247,48.3551,48.1055,48.3359,133110.0
2019-01-10 10:40:00,50.36,50.37,50.01,50.26,108053.0,48.3455,48.3551,48.0095,48.2495,108053.0
2019-01-10 10:50:00,50.26,50.6,50.25,50.53,99433.0,48.2495,48.5759,48.2399,48.5087,99433.0
2019-01-10 11:00:00,50.54,50.66,50.32,50.58,109657.0,48.5183,48.6335,48.3071,48.5567,109657.0
2019-01-10 11:10:00,50.57,50.82,50.56,50.63,172371.0,48.5471,48.7871,48.5375,48.6047,172371.0
2019-01-10 11:20:00,50.62,50.87,50.56,50.65,84178.0,48.5951,48.8351,48.5375,48.6239,84178.0
2019-01-10 11:30:00,50.65,51.03,50.6,50.89,151756.0,48.6239,48.9887,48.5759,48.8543,151756.0
2019-01-10 11:40:00,50.9,50.97,50.77,50.89,83326.0,48.8639,48.9311,48.7391,48.8543,83326.0
2019-01-10 11:50:00,50.85,51.16,50.78,51.13,63965.0,48.8159,49.1135,48.7487,49.0847,63965.0
2019-01-10 12:00:00,51.11,51.33,50.95,50.95,106593.0,49.0655,49.2767,48.9119,48.9119,106593.0
2019-01-10 12:10:00,50.94,51.13,50.93,51.08,34406.0,48.9023,49.0847,48.8927,49.0367,34406.0
2019-01-10 12:20:00,51.05,51.28,50.97,51.24,45659.0,49.0079,49.2287,48.9311,49.1903,45659.0
2019-01-10 12:30:00,51.25,51.37,51.13,51.28,65599.0,49.1999,49.3151,49.0847,49.2287,65599.0
2019-01-10 12:40:00,51.28,51.55,51.16,51.43,102538.0,49.2287,49.4879,49.1135,49.3727,102538.0
2019-01-10 12:50:00,51.43,51.6,51.25,51.4,109174.0,49.3727,49.5359,49.1999,49.3439,109174.0
2019-01-10 13:00:00,51.4,51.46,50.85,50.85,108817.0,49.3439,49.4015,48.8159,48.8159,108817.0
2019-01-10 13:10:00,50.88,50.96,50.53,50.62,140914.0,48.8447,48.9215,48.5087,48.5951,140914.0
2019-01-10 13:20:00,50.62,50.67,50.44,50.56,77833.0,48.5951,48.6431,48.4223,48.5375,77833.0
2019-01-10 13:30:00,50.58,50.62,50.29,50.34,102237.0,48.5567,48.5951,48.2783,48.3263,102237.0
2019-01-10 13:40:00,50.33,50.33,50.08,50.28,127657.0,48.3167,48.3167,48.0767,48.2687,127657.0
2019-01-10 13:50:00,50.3,50.6,50.27,50.58,82449.0,48.2879,48.5759,48.2591,48.5567,82449.0
2019-01-10 14:00:00,50.61,51.04,50.61,51.03,141765.0,48.5855,48.9983,48.5855,48.9887,141765.0
2019-01-10 14:10:00,51.05,51.25,50.98,51.25,81460.0,49.0079,49.1999,48.9407,49.1999,81460.0
2019-01-10 14:20:00,51.25,51.41,51.22,51.27,144580.0,49.1999,49.3535,49.1711,49.2191,144580.0
2019-01-10 14:30:00,51.27,51.3,51.1,51.18,84748.0,49.2191,49.2479,49.0559,49.1327,84748.0
2019-01-10 14:40:00,51.16,51.37,51.1,51.1,42829.0,49.1135,49.3151,49.0559,49.0559,42829.0
2019-01-10 14:50:00,51.12,51.13,50.91,51.13,65705.0,49.0751,49.0847,48.8735,49.0847,65705.0
2019-01-10 15:00:00,51.14,51.34,51.12,51.27,53424.0,49.0943,49.2863,49.0751,49.2191,53424.0
2019-01-10 15:10:00,51.19,51.3,51.06,51.19,59979.0,49.1423,49.2479,49.0175,49.1423,59979.0
2019-01-10 15:20:00,51.24,51.34,51.16,51.28,30623.0,49.1903,49.2863,49.1135,49.2287,30623.0
2019-01-10 15:30:00,51.25,51.4,51.14,51.27,101971.0,49.1999,49.3439,49.0943,49.2191,101971.0
2019-01-10 15:40:00,51.3,51.49,51.29,51.34,97890.0,49.2479,49.4303,49.2383,49.2863,97890.0
2019-01-10 15:50:00,51.34,51.6,51.34,51.49,182661.0,49.2863,49.5359,49.2863,49.4303,182661.0
2019-01-11 09:30:00,50.84,51.01,50.65,50.84,148940.0,48.8063,48.9695,48.6239,48.8063,148940.0
2019-01-11 09:40:00,50.89,51.11,50.66,51.03,172964.0,48.8543,49.0655,48.6335,48.9887,172964.0
2019-01-11 09:50:00,51.04,51.04,50.53,50.89,188488.0,48.9983,48.9983,48.5087,48.8543,188488.0
2019-01-11 10:00:00,50.86,51.34,50.78,51.28,120593.0,48.8255,49.2863,48.7487,49.2287,120593.0
2019-01-11 10:10:00,51.32,51.32,51.05,51.12,85833.0,49.2671,49.2671,49.0079,49.0751,85833.0
2019-01-11 10:20:00,51.05,51.07,50.52,50.58,103344.0,49.0079,49.0271,48.4991,48.5567,103344.0
2019-01-11 10:30:00,50.57,51.05,50.51,50.87,83150.0,48.5471,49.0079,48.4895,48.8351,83150.0
2019-01-11 10:40:00,50.87,50.98,50.63,50.73,51370.0,48.8351,48.9407,48.6047,48.7007,51370.0
2019-01-11 10:50:00,50.72,51.16,50.53,51.13,114259.0,48.6911,49.1135,48.5087,49.0847,114259.0
2019-01-11 11:00:00,51.14,51.19,50.68,50.8,66144.0,49.0943,49.1423,48.6527,48.7679,66144.0
2019-01-11 11:10:00,50.75,50.82,50.48,50.81,118843.0,48.7199,48.7871,48.4607,48.7775,118843.0
2019-01-11 11:20:00,50.78,50.84,50.55,50.72,34922.0,48.7487,48.8063,48.5279,48.6911,34922.0
2019-01-11 11:30:00,50.72,50.85,50.6,50.75,46481.0,48.6911,48.8159,48.5759,48.7199,46481.0
2019-01-11 11:40:00,50.73,51.12,50.59,51.09,66045.0,48.7007,49.0751,48.5663,49.0463,66045.0
2019-01-11 11:50:00,51.07,51.1,50.87,51.08,44822.0,49.0271,49.0559,48.8351,49.0367,44822.0
2019-01-11 12:00:00,51.05,51.35,51.05,51.15,163919.0,49.0079,49.2959,49.0079,49.1039,163919.0
2019-01-11 12:10:00,51.16,51.47,51.13,51.26,76102.0,49.1135,49.4111,49.0847,49.2095,76102.0
2019-01-11 12:20:00,51.31,51.41,51.07,51.36,49100.0,49.2575,49.3535,49.0271,49.3055,49100.0
2019-01-11 12:30:00,51.39,51.73,51.38,51.67,96356.0,49.3343,49.6607,49.3247,49.6031,96356.0
2019-01-11 12:40:00,51.66,51.76,51.57,51.7,39032.0,49.5935,49.6895,49.5071,49.6319,39032.0
2019-01-11 12:50:00,51.69,51.87,51.68,51.77,74569.0,49.6223,49.7951,49.6127,49.6991,74569.0
2019-01-11 13:00:00,51.76,51.81,51.51,51.55,35207.0,49.6895,49.7375,49.4495,49.4879,35207.0
2019-01-11 13:10:00,51.58,51.62,51.38,51.55,49345.0,49.5167,49.5551,49.3247,49.4879,49345.0
2019-01-11 13:20:00,51.57,51.58,51.36,51.48,31792.0,49.5071,49.5167,49.3055,49.4207,31792.0
2019-01-11 13:30:00,51.45,51.61,51.45,51.51,30308.0,49.3919,49.5455,49.3919,49.4495,30308.0
2019-01-11 13:40:00,51.55,51.69,51.37,51.39,35762.0,49.4879,49.6223,49.3151,49.3343,35762.0
2019-01-11 13:50:00,51.38,51.65,51.37,51.59,12122.0,49.3247,49.5839,49.3151,49.5263,12122.0
2019-01-11 14:00:00,51.57,51.66,51.49,51.64,28005.0,49.5071,49.5935,49.4303,49.5743,28005.0
2019-01-11 14:10:00,51.63,51.76,51.61,51.7,43250.0,49.5647,49.6895,49.5455,49.6319,43250.0
2019-01-11 14:20:00,51.72,51.79,51.63,51.73,11466.0,49.6511,49.7183,49.5647,49.6607,11466.0
2019-01-11 14:30:00,51.76,51.83,51.66,51.76,15439.0,49.6895,49.7567,49.5935,49.6895,15439.0
2019-01-11 14:40:00,51.74,51.74,51.55,51.59,20426.0,49.6703,49.6703,49.4879,49.5263,20426.0
2019-01-11 14:50:00,51.61,51.63,51.36,51.44,31141.0,49.5455,49.5647,49.3055,49.3823,31141.0
2019-01-11 15:00:00,51.43,51.79,51.41,51.68,55292.0,49.3727,49.7183,49.3535,49.6127,55292.0
2019-01-11 15:10:00,51.69,51.75,51.56,51.63,12104.0,49.6223,49.6799,49.4975,49.5647,12104.0
2019-01-11 15:20:00,51.66,51.68,51.36,51.42,38169.0,49.5935,49.6127,49.3055,49.3631,38169.0
2019-01-11 15:30:00,51.46,51.74,51.39,51.68,76921.0,49.4015,49.6703,49.3343,49.6127,76921.0
2019-01-11 15:40:00,51.66,51.8,51.65,51.79,82784.0,49.5935,49.7279,49.5839,49.7183,82784.0
2019-01-11 15:50:00,51.78,51.83,51.51,51.59,154707.0,49.7087,49.7567,49.4495,49.5263,154707.0
2019-01-14 09:30:00,50.66,50.66,50.24,50.42,253011.0,48.6335,48.6335,48.2303,48.4031,253011.0
2019-01-14 09:40:00,50.45,50.74,50.45,50.72,132011.0,48.4319,48.7103,48.4319,48.6911,132011.0
2019-01-14 09:50:00,50.71,51.0,50.53,50.69,137025.0,48.6815,48.9599,48.5087,48.6623,137025.0
2019-01-14 10:00:00,50.64,51.09,50.55,51.04,84697.0,48.6143,49.0463,48.5279,48.9983,84697.0
2019-01-14 10:10:00,51.05,51.14,50.72,50.94,84551.0,49.0079,49.0943,48.6911,48.9023,84551.0
2019-01-14 10:20:00,50.98,51.05,50.71,50.8,51192.0,48.9407,49.0079,48.6815,48.7679,51192.0
2019-01-14 10:30:00,50.83,51.0,50.72,50.96,48086.0,48.7967,48.9599,48.6911,48.9215,48086.0
2019-01-14 10:40:00,50.99,51.09,50.57,50.61,87039.0,48.9503,49.0463,48.5471,48.5855,87039.0
2019-01-14 10:50:00,50.6,51.0,50.48,50.94,103220.0,48.5759,48.9599,48.4607,48.9023,103220.0
2019-01-14 11:00:00,50.93,51.08,50.55,50.59,84960.0,48.8927,49.0367,48.5279,48.5663,84960.0
2019-01-14 11:10:00,50.55,50.6,49.97,50.0,129524.0,48.5279,48.5759,47.9711,47.9999,129524.0
2019-01-14 11:20:00,49.95,50.25,49.84,50.18,104616.0,47.9519,48.2399,47.8463,48.1727,104616.0
2019-01-14 11:30:00,50.14,50.6,49.98,50.56,90788.0,48.1343,48.5759,47.9807,48.5375,90788.0
2019-01-14 11:40:00,50.57,50.8,50.55,50.71,72424.0,48.5471,48.7679,48.5279,48.6815,72424.0
2019-01-14 11:50:00,50.71,50.71,50.2,50.26,41659.0,48.6815,48.6815,48.1919,48.2495,41659.0
2019-01-14 12:00:00,50.26,50.5,50.15,50.46,29121.0,48.2495,48.4799,48.1439,48.4415,29121.0
2019-01-14 12:10:00,50.46,50.98,50.43,50.94,73608.0,48.4415,48.9407,48.4127,48.9023,73608.0
2019-01-14 12:20:00,50.95,51.01,50.87,50.93,59013.0,48.9119,48.9695,48.8351,48.8927,59013.0
2019-01-14 12:30:00,50.96,50.98,50.81,50.95,26257.0,48.9215,48.9407,48.7775,48.9119,26257.0
2019-01-14 12:40:00,50.95,51.16,50.93,51.1,69990.0,48.9119,49.1135,48.8927,49.0559,69990.0
2019-01-14 12:50:00,51.08,51.15,51.03,51.08,19412.0,49.0367,49.1039,48.9887,49.0367,19412.0
2019-01-14 13:00:00,51.05,51.1,50.81,50.99,34873.0,49.0079,49.0559,48.7775,48.9503,34873.0
2019-01-14 13:10:00,50.97,51.19,50.96,51.16,46275.0,48.9311,49.1423,48.9215,49.1135,46275.0
2019-01-14 13:20:00,51.19,51.24,51.05,51.12,56439.0,49.1423,49.1903,49.0079,49.0751,56439.0
2019-01-14 13:30:00,51.14,51.23,51.12,51.15,16661.0,49.0943,49.1807,49.0751,49.1039,16661.0
2019-01-14 13:40:00,51.15,51.26,51.13,51.2,30142.0,49.1039,49.2095,49.0847,49.1519,30142.0
2019-01-14 13:50:00,51.22,51.29,51.1,51.14,32817.0,49.1711,49.2383,49.0559,49.0943,32817.0
2019-01-14 14:00:00,51.13,51.2,51.0,51.07,41292.0,49.0847,49.1519,48.9599,49.0271,41292.0
2019-01-14 14:10:00,51.11,51.11,50.79,50.8,58312.0,49.0655,49.0655,48.7583,48.7679,58312.0
2019-01-14 14:20:00,50.82,50.91,50.78,50.88,20909.0,48.7871,48.8735,48.7487,48.8447,20909.0
2019-01-14 14:30:00,50.88,50.91,50.8,50.88,34219.0,48.8447,48.8735,48.7679,48.8447,34219.0
2019-01-14 14:40:00,50.91,51.01,50.85,50.96,25845.0,48.8735,48.9695,48.8159,48.9215,25845.0
2019-01-14 14:50:00,50.96,51.04,50.95,50.96,33728.0,48.9215,48.9983,48.9119,48.9215,33728.0
2019-01-14 15:00:00,51.0,51.05,50.91,51.01,22298.0,48.9599,49.0079,48.8735,48.9695,22298.0
2019-01-14 15:10:00,50.99,51.01,50.81,50.84,39568.0,48.9503,48.9695,48.7775,48.8063,39568.0
2019-01-14 15:20:00,50.81,50.81,50.6,50.65,73844.0,48.7775,48.7775,48.5759,48.6239,73844.0
2019-01-14 15:30:00,50.65,50.77,50.58,50.58,39522.0,48.6239,48.7391,48.5567,48.5567,39522.0
2019-01-14 15:40:00,50.59,50.6,50.2,50.27,121969.0,48.5663,48.5759,48.1919,48.2591,121969.0
2019-01-14 15:50:00,50.26,50.33,50.06,50.07,145500.0,48.2495,48.3167,48.0575,48.0671,145500.0
2019-01-15 09:30:00,50.44,50.9,50.39,50.8,214678.0,48.4223,48.8639,48.3743,48.7679,214678.0
2019-01-15 09:40:00,50.78,50.85,50.35,50.37,133838.0,48.7487,48.8159,48.3359,48.3551,133838.0
2019-01-15 09:50:00,50.35,50.5,50.09,50.3,190973.0,48.3359,48.4799,48.0863,48.2879,190973.0
2019-01-15 10:00:00,50.33,50.81,50.31,50.57,197633.0,48.3167,48.7775,48.2975,48.5471,197633.0
2019-01-15 10:10:00,50.6,50.66,50.0,50.17,251787.0,48.5759,48.6335,47.9999,48.1631,251787.0
2019-01-15 10:20:00,50.19,50.19,49.86,50.08,86741.0,48.1823,48.1823,47.8655,48.0767,86741.0
2019-01-15 10:30:00,50.19,50.25,49.93,50.19,96583.0,48.1823,48.2399,47.9327,48.1823,96583.0
2019-01-15 10:40:00,50.13,50.42,50.1,50.34,81435.0,48.1247,48.4031,48.0959,48.3263,81435.0
2019-01-15 10:50:00,50.34,50.96,50.34,50.96,218770.0,48.3263,48.9215,48.3263,48.9215,218770.0
2019-01-15 11:00:00,50.94,51.06,50.71,50.8,168893.0,48.9023,49.0175,48.6815,48.7679,168893.0
2019-01-15 11:10:00,50.74,50.8,50.54,50.79,33497.0,48.7103,48.7679,48.5183,48.7583,33497.0
2019-01-15 11:20:00,50.81,50.82,50.37,50.58,76976.0,48.7775,48.7871,48.3551,48.5567,76976.0
2019-01-15 11:30:00,50.58,50.59,50.44,50.59,23933.0,48.5567,48.5663,48.4223,48.5663,23933.0
2019-01-15 11:40:00,50.5,50.76,50.49,50.6,66532.0,48.4799,48.7295,48.4703,48.5759,66532.0
2019-01-15 11:50:00,50.63,51.03,50.52,50.91,58057.0,48.6047,48.9887,48.4991,48.8735,58057.0
2019-01-15 12:00:00,50.94,51.24,50.89,50.96,131245.0,48.9023,49.1903,48.8543,48.9215,131245.0
2019-01-15 12:10:00,50.98,51.18,50.93,51.13,66296.0,48.9407,49.1327,48.8927,49.0847,66296.0
2019-01-15 12:20:00,51.15,51.28,51.13,51.2,43920.0,49.1039,49.2287,49.0847,49.1519,43920.0
2019-01-15 12:30:00,51.14,51.15,50.71,50.83,42474.0,49.0943,49.1039,48.6815,48.7967,42474.0
2019-01-15 12:40:00,50.82,50.93,50.77,50.9,35418.0,48.7871,48.8927,48.7391,48.8639,35418.0
2019-01-15 12:50:00,50.87,50.88,50.57,50.7,34334.0,48.8351,48.8447,48.5471,48.6719,34334.0
2019-01-15 13:00:00,50.71,50.75,50.64,50.72,18110.0,48.6815,48.7199,48.6143,48.6911,18110.0
2019-01-15 13:10:00,50.7,50.78,50.67,50.74,16107.0,48.6719,48.7487,48.6431,48.7103,16107.0
2019-01-15 13:20:00,50.78,50.87,50.71,50.84,29046.0,48.7487,48.8351,48.6815,48.8063,29046.0
2019-01-15 13:30:00,50.83,51.25,50.82,51.23,41765.0,48.7967,49.1999,48.7871,49.1807,41765.0
2019-01-15 13:40:00,51.22,51.32,51.18,51.31,43571.0,49.1711,49.2671,49.1327,49.2575,43571.0
2019-01-15 13:50:00,51.31,51.35,51.26,51.26,47464.0,49.2575,49.2959,49.2095,49.2095,47464.0
2019-01-15 14:00:00,51.25,51.48,51.24,51.31,41652.0,49.1999,49.4207,49.1903,49.2575,41652.0
2019-01-15 14:10:00,51.31,51.4,51.14,51.29,39909.0,49.2575,49.3439,49.0943,49.2383,39909.0
2019-01-15 14:20:00,51.23,51.32,50.57,50.61,113606.0,49.1807,49.2671,48.5471,48.5855,113606.0
2019-01-15 14:30:00,50.57,50.78,50.43,50.62,61478.0,48.5471,48.7487,48.4127,48.5951,61478.0
2019-01-15 14:40:00,50.64,50.9,50.62,50.84,56007.0,48.6143,48.8639,48.5951,48.8063,56007.0
2019-01-15 14:50:00,50.85,51.19,50.82,51.19,54947.0,48.8159,49.1423,48.7871,49.1423,54947.0
2019-01-15 15:00:00,51.13,51.4,51.09,51.37,37234.0,49.0847,49.3439,49.0463,49.3151,37234.0
2019-01-15 15:10:00,51.41,51.44,51.26,51.29,87343.0,49.3535,49.3823,49.2095,49.2383,87343.0
2019-01-15 15:20:00,51.29,51.31,51.21,51.28,54675.0,49.2383,49.2575,49.1615,49.2287,54675.0
2019-01-15 15:30:00,51.26,51.32,51.21,51.3,37594.0,49.2095,49.2671,49.1615,49.2479,37594.0
2019-01-15 15:40:00,51.26,51.47,51.25,51.36,38780.0,49.2095,49.4111,49.1999,49.3055,38780.0
2019-01-15 15:50:00,51.36,51.42,51.19,51.37,178969.0,49.3055,49.3631,49.1423,49.3151,178969.0
2019-01-16 09:30:00,51.51,52.29,51.51,52.16,297877.0,49.4495,50.1983,49.4495,50.0735,297877.0
2019-01-16 09:40:00,52.24,52.61,52.13,52.46,153069.0,50.1503,50.5055,50.0447,50.3615,153069.0
2019-01-16 09:50:00,52.47,52.86,52.43,52.8,130686.0,50.3711,50.7455,50.3327,50.6879,130686.0
2019-01-16 10:00:00,52.85,53.13,52.75,53.08,114571.0,50.7359,51.0047,50.6399,50.9567,114571.0
2019-01-16 10:10:00,53.1,53.21,52.85,52.85,132004.0,50.9759,51.0815,50.7359,50.7359,132004.0
2019-01-16 10:20:00,52.86,52.86,52.27,52.45,115867.0,50.7455,50.7455,50.1791,50.3519,115867.0
2019-01-16 10:30:00,52.41,52.54,52.04,52.07,130078.0,50.3135,50.4383,49.9583,49.9871,130078.0
2019-01-16 10:40:00,52.09,52.6,51.83,52.6,152427.0,50.0063,50.4959,49.7567,50.4959,152427.0
2019-01-16 10:50:00,52.61,52.94,52.6,52.82,140895.0,50.5055,50.8223,50.4959,50.7071,140895.0
2019-01-16 11:00:00,52.86,52.93,52.22,52.53,102626.0,50.7455,50.8127,50.1311,50.4287,102626.0
2019-01-16 11:10:00,52.55,52.88,52.41,52.8,86434.0,50.4479,50.7647,50.3135,50.6879,86434.0
2019-01-16 11:20:00,52.83,52.88,52.19,52.53,50181.0,50.7167,50.7647,50.1023,50.4287,50181.0
2019-01-16 11:30:00,52.61,52.79,52.43,52.56,87511.0,50.5055,50.6783,50.3327,50.4575,87511.0
2019-01-16 11:40:00,52.46,52.61,52.2,52.21,66176.0,50.3615,50.5055,50.1119,50.1215,66176.0
2019-01-16 11:50:00,52.2,52.34,52.0,52.09,62321.0,50.1119,50.2463,49.9199,50.0063,62321.0
2019-01-16 12:00:00,52.16,52.35,52.09,52.17,39385.0,50.0735,50.2559,50.0063,50.0831,39385.0
2019-01-16 12:10:00,52.24,52.35,51.97,52.22,48277.0,50.1503,50.2559,49.8911,50.1311,48277.0
2019-01-16 12:20:00,52.12,52.34,52.12,52.25,28289.0,50.0351,50.2463,50.0351,50.1599,28289.0
2019-01-16 12:30:00,52.3,52.45,52.1,52.28,77152.0,50.2079,50.3519,50.0159,50.1887,77152.0
2019-01-16 12:40:00,52.29,52.57,52.26,52.46,77229.0,50.1983,50.4671,50.1695,50.3615,77229.0
2019-01-16 12:50:00,52.51,52.54,52.38,52.38,39815.0,50.4095,50.4383,50.2847,50.2847,39815.0
2019-01-16 13:00:00,52.36,52.38,52.1,52.25,51588.0,50.2655,50.2847,50.0159,50.1599,51588.0
2019-01-16 13:10:00,52.27,52.33,52.0,52.24,39079.0,50.1791,50.2367,49.9199,50.1503,39079.0
2019-01-16 13:20:00,52.25,52.4,52.23,52.36,32478.0,50.1599,50.3039,50.1407,50.2655,32478.0
2019-01-16 13:30:00,52.37,52.51,52.36,52.48,41261.0,50.2751,50.4095,50.2655,50.3807,41261.0
2019-01-16 13:40:00,52.49,52.51,52.33,52.48,33477.0,50.3903,50.4095,50.2367,50.3807,33477.0
2019-01-16 13:50:00,52.46,52.48,52.26,52.39,25810.0,50.3615,50.3807,50.1695,50.2943,25810.0
2019-01-16 14:00:00,52.39,52.5,52.38,52.4,23015.0,50.2943,50.3999,50.2847,50.3039,23015.0
2019-01-16 14:10:00,52.4,52.53,52.36,52.47,30081.0,50.3039,50.4287,50.2655,50.3711,30081.0
2019-01-16 14:20:00,52.46,52.66,52.45,52.62,52686.0,50.3615,50.5535,50.3519,50.5151,52686.0
2019-01-16 14:30:00,52.62,52.77,52.57,52.64,40073.0,50.5151,50.6591,50.4671,50.5343,40073.0
2019-01-16 14:40:00,52.65,52.69,52.5,52.6,40257.0,50.5439,50.5823,50.3999,50.4959,40257.0
2019-01-16 14:50:00,52.6,52.65,52.37,52.38,66559.0,50.4959,50.5439,50.2751,50.2847,66559.0
2019-01-16 15:00:00,52.39,52.66,52.33,52.5,48251.0,50.2943,50.5535,50.2367,50.3999,48251.0
2019-01-16 15:10:00,52.54,52.56,52.4,52.52,15607.0,50.4383,50.4575,50.3039,50.4191,15607.0
2019-01-16 15:20:00,52.53,52.66,52.48,52.65,28999.0,50.4287,50.5535,50.3807,50.5439,28999.0
2019-01-16 15:30:00,52.63,52.64,52.34,52.45,36080.0,50.5247,50.5343,50.2463,50.3519,36080.0
2019-01-16 15:40:00,52.43,52.49,52.31,52.46,46559.0,50.3327,50.3903,50.2175,50.3615,46559.0
2019-01-16 15:50:00,52.47,52.52,52.28,52.39,168537.0,50.3711,50.4191,50.1887,50.2943,168537.0
2019-01-17 09:30:00,51.85,52.58,51.8,52.28,285927.0,49.7759,50.4767,49.7279,50.1887,285927.0
2019-01-17 09:40:00,52.34,52.72,52.28,52.68,102320.0,50.2463,50.6111,50.1887,50.5727,102320.0
2019-01-17 09:50:00,52.7,52.9,52.51,52.88,115468.0,50.5919,50.7839,50.4095,50.7647,115468.0
2019-01-17 10:00:00,52.85,52.88,52.65,52.74,110037.0,50.7359,50.7647,50.5439,50.6303,110037.0
2019-01-17 10:10:00,52.75,53.04,52.55,52.57,118347.0,50.6399,50.9183,50.4479,50.4671,118347.0
2019-01-17 10:20:00,52.59,53.01,52.42,52.89,83508.0,50.4863,50.8895,50.3231,50.7743,83508.0
2019-01-17 10:30:00,52.86,53.0,52.76,52.79,52641.0,50.7455,50.8799,50.6495,50.6783,52641.0
2019-01-17 10:40:00,52.86,53.07,52.59,52.78,78797.0,50.7455,50.9471,50.4863,50.6687,78797.0
2019-01-17 10:50:00,52.77,52.83,52.68,52.75,37716.0,50.6591,50.7167,50.5727,50.6399,37716.0
2019-01-17 11:00:00,52.76,52.97,52.65,52.86,37598.0,50.6495,50.8511,50.5439,50.7455,37598.0
2019-01-17 11:10:00,52.87,52.96,52.67,52.73,34486.0,50.7551,50.8415,50.5631,50.6207,34486.0
2019-01-17 11:20:00,52.74,52.91,52.74,52.9,23156.0,50.6303,50.7935,50.6303,50.7839,23156.0
2019-01-17 11:30:00,52.86,53.07,52.75,53.01,68853.0,50.7455,50.9471,50.6399,50.8895,68853.0
2019-01-17 11:40:00,52.99,53.26,52.95,53.16,49390.0,50.8703,51.1295,50.8319,51.0335,49390.0
2019-01-17 11:50:00,53.14,53.23,53.03,53.04,19401.0,51.0143,51.1007,50.9087,50.9183,19401.0
2019-01-17 12:00:00,53.03,53.18,52.91,52.98,33151.0,50.9087,51.0527,50.7935,50.8607,33151.0
2019-01-17 12:10:00,53.01,53.13,52.94,53.07,25960.0,50.8895,51.0047,50.8223,50.9471,25960.0
2019-01-17 12:20:00,53.09,53.27,53.07,53.27,36549.0,50.9663,51.1391,50.9471,51.1391,36549.0
2019-01-17 12:30:00,53.26,53.31,53.17,53.2,46172.0,51.1295,51.1775,51.0431,51.0719,46172.0
2019-01-17 12:40:00,53.22,53.27,53.03,53.13,17719.0,51.0911,51.1391,50.9087,51.0047,17719.0
2019-01-17 12:50:00,53.1,53.13,52.94,52.98,22679.0,50.9759,51.0047,50.8223,50.8607,22679.0
2019-01-17 13:00:00,52.97,53.23,52.97,53.22,11905.0,50.8511,51.1007,50.8511,51.0911,11905.0
2019-01-17 13:10:00,53.18,53.26,53.15,53.17,21708.0,51.0527,51.1295,51.0239,51.0431,21708.0
2019-01-17 13:20:00,53.16,53.33,53.16,53.29,32179.0,51.0335,51.1967,51.0335,51.1583,32179.0
2019-01-17 13:30:00,53.3,53.38,53.29,53.38,30175.0,51.1679,51.2447,51.1583,51.2447,30175.0
2019-01-17 13:40:00,53.37,53.37,53.24,53.33,16144.0,51.2351,51.2351,51.1103,51.1967,16144.0
2019-01-17 13:50:00,53.32,53.38,53.2,53.36,32064.0,51.1871,51.2447,51.0719,51.2255,32064.0
2019-01-17 14:00:00,53.35,53.4,53.17,53.21,72972.0,51.2159,51.2639,51.0431,51.0815,72972.0
2019-01-17 14:10:00,53.22,53.26,53.17,53.19,14532.0,51.0911,51.1295,51.0431,51.0623,14532.0
2019-01-17 14:20:00,53.19,53.2,52.91,53.04,51226.0,51.0623,51.0719,50.7935,50.9183,51226.0
2019-01-17 14:30:00,53.04,53.4,52.97,53.31,65808.0,50.9183,51.2639,50.8511,51.1775,65808.0
2019-01-17 14:40:00,53.39,54.36,53.36,54.25,283355.0,51.2543,52.1855,51.2255,52.0799,283355.0
2019-01-17 14:50:00,54.25,54.3,53.32,53.51,204489.0,52.0799,52.1279,51.1871,51.3695,204489.0
2019-01-17 15:00:00,53.53,53.59,53.19,53.36,113848.0,51.3887,51.4463,51.0623,51.2255,113848.0
2019-01-17 15:10:00,53.38,53.46,53.24,53.46,49069.0,51.2447,51.3215,51.1103,51.3215,49069.0
2019-01-17 15:20:00,53.47,53.95,53.38,53.94,111433.0,51.3311,51.7919,51.2447,51.7823,111433.0
2019-01-17 15:30:00,53.91,54.1,53.82,53.82,110541.0,51.7535,51.9359,51.6671,51.6671,110541.0
2019-01-17 15:40:00,53.85,53.87,53.5,53.51,56263.0,51.6959,51.7151,51.3599,51.3695,56263.0
2019-01-17 15:50:00,53.52,53.9,53.38,53.83,113797.0,51.3791,51.7439,51.2447,51.6767,113797.0
2019-01-18 09:30:00,54.61,54.97,54.21,54.23,388966.0,52.4255,52.7711,52.0415,52.0607,388966.0
2019-01-18 09:40:00,54.23,54.58,54.15,54.42,174041.0,52.0607,52.3967,51.9839,52.2431,174041.0
2019-01-18 09:50:00,54.42,54.45,54.07,54.32,114284.0,52.2431,52.2719,51.9071,52.1471,114284.0
2019-01-18 10:00:00,54.29,54.38,54.0,54.3,94901.0,52.1183,52.2047,51.8399,52.1279,94901.0
2019-01-18 10:10:00,54.28,54.86,54.24,54.73,138807.0,52.1087,52.6655,52.0703,52.5407,138807.0
2019-01-18 10:20:00,54.71,54.91,54.59,54.64,134079.0,52.5215,52.7135,52.4063,52.4543,134079.0
2019-01-18 10:30:00,54.61,55.14,54.57,54.74,213601.0,52.4255,52.9343,52.3871,52.5503,213601.0
2019-01-18 10:40:00,54.74,55.29,54.7,55.18,157893.0,52.5503,53.0783,52.5119,52.9727,157893.0
2019-01-18 10:50:00,55.18,55.44,55.1,55.15,105178.0,52.9727,53.2223,52.8959,52.9439,105178.0
2019-01-18 11:00:00,55.19,55.55,55.14,55.42,178748.0,52.9823,53.3279,52.9343,53.2031,178748.0
2019-01-18 11:10:00,55.44,55.44,55.13,55.14,65612.0,53.2223,53.2223,52.9247,52.9343,65612.0
2019-01-18 11:20:00,55.14,55.54,55.03,55.51,87240.0,52.9343,53.3183,52.8287,53.2895,87240.0
2019-01-18 11:30:00,55.53,55.58,55.13,55.29,78251.0,53.3087,53.3567,52.9247,53.0783,78251.0
2019-01-18 11:40:00,55.29,55.42,55.2,55.3,45463.0,53.0783,53.2031,52.9919,53.0879,45463.0
2019-01-18 11:50:00,55.32,55.49,55.23,55.47,37979.0,53.1071,53.2703,53.0207,53.2511,37979.0
2019-01-18 12:00:00,55.49,55.74,55.43,55.74,95486.0,53.2703,53.5103,53.2127,53.5103,95486.0
2019-01-18 12:10:00,55.74,55.92,55.66,55.84,91626.0,53.5103,53.6831,53.4335,53.6063,91626.0
2019-01-18 12:20:00,55.88,56.07,55.76,55.96,78059.0,53.6447,53.8271,53.5295,53.7215,78059.0
2019-01-18 12:30:00,55.98,56.1,55.9,55.94,44661.0,53.7407,53.8559,53.6639,53.7023,44661.0
2019-01-18 12:40:00,55.98,56.03,55.62,55.69,235235.0,53.7407,53.7887,53.3951,53.4623,235235.0
2019-01-18 12:50:00,55.66,55.81,55.55,55.77,46761.0,53.4335,53.5775,53.3279,53.5391,46761.0
2019-01-18 13:00:00,55.79,55.92,55.57,55.65,40157.0,53.5583,53.6831,53.3471,53.4239,40157.0
2019-01-18 13:10:00,55.65,55.71,55.47,55.53,36583.0,53.4239,53.4815,53.2511,53.3087,36583.0
2019-01-18 13:20:00,55.56,55.71,55.32,55.4,47831.0,53.3375,53.4815,53.1071,53.1839,47831.0
2019-01-18 13:30:00,55.48,55.5,55.24,55.27,48338.0,53.2607,53.2799,53.0303,53.0591,48338.0
2019-01-18 13:40:00,55.25,55.5,55.2,55.47,45525.0,53.0399,53.2799,52.9919,53.2511,45525.0
2019-01-18 13:50:00,55.47,55.56,55.4,55.54,31299.0,53.2511,53.3375,53.1839,53.3183,31299.0
2019-01-18 14:00:00,55.54,55.57,55.35,55.54,42724.0,53.3183,53.3471,53.1359,53.3183,42724.0
2019-01-18 14:10:00,55.53,55.53,55.34,55.38,29950.0,53.3087,53.3087,53.1263,53.1647,29950.0
2019-01-18 14:20:00,55.4,55.47,55.29,55.34,22382.0,53.1839,53.2511,53.0783,53.1263,22382.0
2019-01-18 14:30:00,55.3,55.35,55.03,55.05,82547.0,53.0879,53.1359,52.8287,52.8479,82547.0
2019-01-18 14:40:00,55.04,55.18,54.99,55.12,77674.0,52.8383,52.9727,52.7903,52.9151,77674.0
2019-01-18 14:50:00,55.15,55.4,55.14,55.25,45541.0,52.9439,53.1839,52.9343,53.0399,45541.0
2019-01-18 15:00:00,55.26,55.27,55.06,55.14,55678.0,53.0495,53.0591,52.8575,52.9343,55678.0
2019-01-18 15:10:00,55.1,55.3,55.07,55.26,40765.0,52.8959,53.0879,52.8671,53.0495,40765.0
2019-01-18 15:20:00,55.28,55.3,55.09,55.12,34152.0,53.0687,53.0879,52.8863,52.9151,34152.0
2019-01-18 15:30:00,55.14,55.31,54.97,55.3,121764.0,52.9343,53.0975,52.7711,53.0879,121764.0
2019-01-18 15:40:00,55.32,55.42,55.18,55.2,50397.0,53.1071,53.2031,52.9727,52.9919,50397.0
2019-01-18 15:50:00,55.2,55.57,55.07,55.48,187541.0,52.9919,53.3471,52.8671,53.2607,187541.0
2019-01-22 09:30:00,54.42,54.78,54.32,54.4,269896.0,52.2431,52.5887,52.1471,52.2239,269896.0
2019-01-22 09:40:00,54.39,54.45,53.65,53.66,274866.0,52.2143,52.2719,51.5039,51.5135,274866.0
2019-01-22 09:50:00,53.65,53.75,52.98,53.53,265505.0,51.5039,51.5999,50.8607,51.3887,265505.0
2019-01-22 10:00:00,53.5,53.61,53.0,53.23,141214.0,51.3599,51.4655,50.8799,51.1007,141214.0
2019-01-22 10:10:00,53.22,53.4,52.97,53.04,222608.0,51.0911,51.2639,50.8511,50.9183,222608.0
2019-01-22 10:20:00,53.04,53.6,53.04,53.49,139210.0,50.9183,51.4559,50.9183,51.3503,139210.0
2019-01-22 10:30:00,53.53,53.83,53.41,53.65,112876.0,51.3887,51.6767,51.2735,51.5039,112876.0
2019-01-22 10:40:00,53.6,53.74,53.17,53.33,66857.0,51.4559,51.5903,51.0431,51.1967,66857.0
2019-01-22 10:50:00,53.31,53.7,53.31,53.45,68081.0,51.1775,51.5519,51.1775,51.3119,68081.0
2019-01-22 11:00:00,53.4,53.8,53.33,53.62,55625.0,51.2639,51.6479,51.1967,51.4751,55625.0
2019-01-22 11:10:00,53.55,53.89,53.4,53.77,104752.0,51.4079,51.7343,51.2639,51.6191,104752.0
2019-01-22 11:20:00,53.79,54.04,53.73,53.74,86214.0,51.6383,51.8783,51.5807,51.5903,86214.0
2019-01-22 11:30:00,53.74,53.98,53.62,53.7,32379.0,51.5903,51.8207,51.4751,51.5519,32379.0
2019-01-22 11:40:00,53.68,53.69,53.27,53.44,120209.0,51.5327,51.5423,51.1391,51.3023,120209.0
2019-01-22 11:50:00,53.37,53.4,52.93,52.97,161677.0,51.2351,51.2639,50.8127,50.8511,161677.0
2019-01-22 12:00:00,53.01,53.13,52.79,53.09,165079.0,50.8895,51.0047,50.6783,50.9663,165079.0
2019-01-22 12:10:00,53.09,53.23,53.03,53.09,46719.0,50.9663,51.1007,50.9087,50.9663,46719.0
2019-01-22 12:20:00,53.18,53.25,52.95,53.01,40545.0,51.0527,51.1199,50.8319,50.8895,40545.0
2019-01-22 12:30:00,52.96,53.05,52.8,52.97,52643.0,50.8415,50.9279,50.6879,50.8511,52643.0
2019-01-22 12:40:00,52.96,53.19,52.93,53.14,35870.0,50.8415,51.0623,50.8127,51.0143,35870.0
2019-01-22 12:50:00,53.15,53.31,53.09,53.11,36422.0,51.0239,51.1775,50.9663,50.9855,36422.0
2019-01-22 13:00:00,53.09,53.09,52.46,52.46,123487.0,50.9663,50.9663,50.3615,50.3615,123487.0
2019-01-22 13:10:00,52.46,52.47,51.97,51.97,194002.0,50.3615,50.3711,49.8911,49.8911,194002.0
2019-01-22 13:20:00,51.96,52.55,51.95,52.49,139720.0,49.8815,50.4479,49.8719,50.3903,139720.0
2019-01-22 13:30:00,52.42,52.89,52.42,52.88,54851.0,50.3231,50.7743,50.3231,50.7647,54851.0
2019-01-22 13:40:00,52.87,52.97,52.63,52.86,106215.0,50.7551,50.8511,50.5247,50.7455,106215.0
2019-01-22 13:50:00,52.91,53.0,52.65,52.84,75329.0,50.7935,50.8799,50.5439,50.7263,75329.0
2019-01-22 14:00:00,52.84,52.92,52.49,52.49,74434.0,50.7263,50.8031,50.3903,50.3903,74434.0
2019-01-22 14:10:00,52.5,52.93,52.49,52.87,77274.0,50.3999,50.8127,50.3903,50.7551,77274.0
2019-01-22 14:20:00,52.92,52.93,52.47,52.47,84006.0,50.8031,50.8127,50.3711,50.3711,84006.0
2019-01-22 14:30:00,52.49,52.5,52.15,52.29,104302.0,50.3903,50.3999,50.0639,50.1983,104302.0
2019-01-22 14:40:00,52.28,52.45,51.99,51.99,79563.0,50.1887,50.3519,49.9103,49.9103,79563.0
2019-01-22 14:50:00,52.0,52.2,51.71,52.14,176493.0,49.9199,50.1119,49.6415,50.0543,176493.0
2019-01-22 15:00:00,52.15,52.24,51.81,51.84,77999.0,50.0639,50.1503,49.7375,49.7663,77999.0
2019-01-22 15:10:00,51.84,52.14,51.83,52.14,65667.0,49.7663,50.0543,49.7567,50.0543,65667.0
2019-01-22 15:20:00,52.14,52.54,52.13,52.3,104531.0,50.0543,50.4383,50.0447,50.2079,104531.0
2019-01-22 15:30:00,52.3,52.63,51.84,52.62,127238.0,50.2079,50.5247,49.7663,50.5151,127238.0
2019-01-22 15:40:00,52.6,52.87,52.24,52.38,176375.0,50.4959,50.7551,50.1503,50.2847,176375.0
2019-01-22 15:50:00,52.39,52.71,52.15,52.71,230284.0,50.2943,50.6015,50.0639,50.6015,230284.0
2019-01-23 09:30:00,53.18,53.5,53.01,53.36,266443.0,51.0527,51.3599,50.8895,51.2255,266443.0
2019-01-23 09:40:00,53.39,53.85,53.25,53.83,180724.0,51.2543,51.6959,51.1199,51.6767,180724.0
2019-01-23 09:50:00,53.84,54.05,53.61,53.71,170289.0,51.6863,51.8879,51.4655,51.5615,170289.0
2019-01-23 10:00:00,53.81,53.86,53.52,53.73,131412.0,51.6575,51.7055,51.3791,51.5807,131412.0
2019-01-23 10:10:00,53.79,53.97,53.54,53.57,77565.0,51.6383,51.8111,51.3983,51.4271,77565.0
2019-01-23 10:20:00,53.56,53.73,53.18,53.19,157391.0,51.4175,51.5807,51.0527,51.0623,157391.0
2019-01-23 10:30:00,53.18,53.38,53.01,53.22,121241.0,51.0527,51.2447,50.8895,51.0911,121241.0
2019-01-23 10:40:00,53.17,53.22,52.82,53.04,94682.0,51.0431,51.0911,50.7071,50.9183,94682.0
2019-01-23 10:50:00,53.03,53.03,52.55,52.68,109974.0,50.9087,50.9087,50.4479,50.5727,109974.0
2019-01-23 11:00:00,52.71,52.94,52.57,52.88,70675.0,50.6015,50.8223,50.4671,50.7647,70675.0
2019-01-23 11:10:00,52.86,53.06,52.6,52.66,90123.0,50.7455,50.9375,50.4959,50.5535,90123.0
2019-01-23 11:20:00,52.64,52.67,52.21,52.43,129735.0,50.5343,50.5631,50.1215,50.3327,129735.0
2019-01-23 11:30:00,52.42,52.51,52.23,52.41,87058.0,50.3231,50.4095,50.1407,50.3135,87058.0
2019-01-23 11:40:00,52.32,52.43,51.73,51.75,173725.0,50.2271,50.3327,49.6607,49.6799,173725.0
2019-01-23 11:50:00,51.78,51.82,51.21,51.4,169344.0,49.7087,49.7471,49.1615,49.3439,169344.0
2019-01-23 12:00:00,51.4,51.58,51.19,51.42,94968.0,49.3439,49.5167,49.1423,49.3631,94968.0
2019-01-23 12:10:00,51.39,51.46,51.1,51.23,117749.0,49.3343,49.4015,49.0559,49.1807,117749.0
2019-01-23 12:20:00,51.24,51.56,51.18,51.51,74486.0,49.1903,49.4975,49.1327,49.4495,74486.0
2019-01-23 12:30:00,51.43,51.76,51.41,51.48,63160.0,49.3727,49.6895,49.3535,49.4207,63160.0
2019-01-23 12:40:00,51.49,51.96,51.44,51.94,148552.0,49.4303,49.8815,49.3823,49.8623,148552.0
2019-01-23 12:50:00,51.9,52.03,51.78,51.85,69305.0,49.8239,49.9487,49.7087,49.7759,69305.0
2019-01-23 13:00:00,51.85,51.85,51.34,51.69,77958.0,49.7759,49.7759,49.2863,49.6223,77958.0
2019-01-23 13:10:00,51.65,52.0,51.54,51.84,73699.0,49.5839,49.9199,49.4783,49.7663,73699.0
2019-01-23 13:20:00,51.85,51.94,51.55,51.59,49989.0,49.7759,49.8623,49.4879,49.5263,49989.0
2019-01-23 13:30:00,51.62,51.97,51.62,51.78,42545.0,49.5551,49.8911,49.5551,49.7087,42545.0
2019-01-23 13:40:00,51.8,51.94,51.64,51.84,41783.0,49.7279,49.8623,49.5743,49.7663,41783.0
2019-01-23 13:50:00,51.8,51.83,51.62,51.74,48500.0,49.7279,49.7567,49.5551,49.6703,48500.0
2019-01-23 14:00:00,51.76,52.1,51.73,51.99,45512.0,49.6895,50.0159,49.6607,49.9103,45512.0
2019-01-23 14:10:00,51.9,51.92,51.8,51.82,11431.0,49.8239,49.8431,49.7279,49.7471,11431.0
2019-01-23 14:20:00,51.85,52.04,51.85,52.0,33289.0,49.7759,49.9583,49.7759,49.9199,33289.0
2019-01-23 14:30:00,51.98,52.03,51.8,51.88,38687.0,49.9007,49.9487,49.7279,49.8047,38687.0
2019-01-23 14:40:00,51.89,51.9,51.43,51.59,69863.0,49.8143,49.8239,49.3727,49.5263,69863.0
2019-01-23 14:50:00,51.61,51.89,51.61,51.83,37868.0,49.5455,49.8143,49.5455,49.7567,37868.0
2019-01-23 15:00:00,51.83,52.09,51.79,51.84,47769.0,49.7567,50.0063,49.7183,49.7663,47769.0
2019-01-23 15:10:00,51.79,52.18,51.79,52.18,60153.0,49.7183,50.0927,49.7183,50.0927,60153.0
2019-01-23 15:20:00,52.17,52.27,52.11,52.2,45196.0,50.0831,50.1791,50.0255,50.1119,45196.0
2019-01-23 15:30:00,52.19,52.19,52.04,52.1,34848.0,50.1023,50.1023,49.9583,50.0159,34848.0
2019-01-23 15:40:00,52.15,52.26,52.1,52.2,44456.0,50.0639,50.1695,50.0159,50.1119,44456.0
2019-01-23 15:50:00,52.22,52.35,52.0,52.35,179487.0,50.1311,50.2559,49.9199,50.2559,179487.0
2019-01-24 09:30:00,52.19,52.53,52.05,52.31,91214.0,50.1023,50.4287,49.9679,50.2175,91214.0
2019-01-24 09:40:00,52.23,52.74,52.07,52.45,97409.0,50.1407,50.6303,49.9871,50.3519,97409.0
2019-01-24 09:50:00,52.47,52.7,52.4,52.69,66308.0,50.3711,50.5919,50.3039,50.5823,66308.0
2019-01-24 10:00:00,52.61,52.9,52.5,52.88,110283.0,50.5055,50.7839,50.3999,50.7647,110283.0
2019-01-24 10:10:00,52.89,53.16,52.86,53.13,131338.0,50.7743,51.0335,50.7455,51.0047,131338.0
2019-01-24 10:20:00,53.1,53.37,52.9,53.28,115114.0,50.9759,51.2351,50.7839,51.1487,115114.0
2019-01-24 10:30:00,53.32,53.36,52.92,53.15,74283.0,51.1871,51.2255,50.8031,51.0239,74283.0
2019-01-24 10:40:00,53.17,53.27,52.79,52.79,34494.0,51.0431,51.1391,50.6783,50.6783,34494.0
2019-01-24 10:50:00,52.79,53.07,52.72,52.99,96877.0,50.6783,50.9471,50.6111,50.8703,96877.0
2019-01-24 11:00:00,52.99,53.1,52.82,53.03,83067.0,50.8703,50.9759,50.7071,50.9087,83067.0
2019-01-24 11:10:00,53.03,53.09,52.58,52.98,68508.0,50.9087,50.9663,50.4767,50.8607,68508.0
2019-01-24 11:20:00,52.84,53.26,52.83,53.17,36253.0,50.7263,51.1295,50.7167,51.0431,36253.0
2019-01-24 11:30:00,53.17,53.38,53.0,53.34,61407.0,51.0431,51.2447,50.8799,51.2063,61407.0
2019-01-24 11:40:00,53.37,53.55,53.28,53.46,63140.0,51.2351,51.4079,51.1487,51.3215,63140.0
2019-01-24 11:50:00,53.46,53.57,53.3,53.53,56651.0,51.3215,51.4271,51.1679,51.3887,56651.0
2019-01-24 12:00:00,53.51,53.57,53.29,53.3,28323.0,51.3695,51.4271,51.1583,51.1679,28323.0
2019-01-24 12:10:00,53.26,53.41,53.14,53.39,13417.0,51.1295,51.2735,51.0143,51.2543,13417.0
2019-01-24 12:20:00,53.37,53.38,53.02,53.13,42143.0,51.2351,51.2447,50.8991,51.0047,42143.0
2019-01-24 12:30:00,53.12,53.3,52.87,53.05,68781.0,50.9951,51.1679,50.7551,50.9279,68781.0
2019-01-24 12:40:00,53.04,53.17,52.98,53.03,23243.0,50.9183,51.0431,50.8607,50.9087,23243.0
2019-01-24 12:50:00,53.04,53.04,52.86,52.97,81894.0,50.9183,50.9183,50.7455,50.8511,81894.0
2019-01-24 13:00:00,53.0,53.05,52.74,52.87,47010.0,50.8799,50.9279,50.6303,50.7551,47010.0
2019-01-24 13:10:00,52.78,52.78,52.48,52.72,80572.0,50.6687,50.6687,50.3807,50.6111,80572.0
2019-01-24 13:20:00,52.72,52.78,52.57,52.61,19003.0,50.6111,50.6687,50.4671,50.5055,19003.0
2019-01-24 13:30:00,52.64,52.86,52.62,52.74,35636.0,50.5343,50.7455,50.5151,50.6303,35636.0
2019-01-24 13:40:00,52.78,52.87,52.59,52.85,33773.0,50.6687,50.7551,50.4863,50.7359,33773.0
2019-01-24 13:50:00,52.89,53.03,52.89,52.95,30332.0,50.7743,50.9087,50.7743,50.8319,30332.0
2019-01-24 14:00:00,52.93,53.04,52.77,52.99,29985.0,50.8127,50.9183,50.6591,50.8703,29985.0
2019-01-24 14:10:00,52.98,53.1,52.95,53.1,18820.0,50.8607,50.9759,50.8319,50.9759,18820.0
2019-01-24 14:20:00,53.13,53.23,53.09,53.2,38317.0,51.0047,51.1007,50.9663,51.0719,38317.0
2019-01-24 14:30:00,53.14,53.26,52.99,53.2,50129.0,51.0143,51.1295,50.8703,51.0719,50129.0
2019-01-24 14:40:00,53.23,53.27,53.1,53.13,17192.0,51.1007,51.1391,50.9759,51.0047,17192.0
2019-01-24 14:50:00,53.14,53.26,53.07,53.2,30067.0,51.0143,51.1295,50.9471,51.0719,30067.0
2019-01-24 15:00:00,53.16,53.36,53.14,53.36,29160.0,51.0335,51.2255,51.0143,51.2255,29160.0
2019-01-24 15:10:00,53.35,53.46,53.25,53.31,53742.0,51.2159,51.3215,51.1199,51.1775,53742.0
2019-01-24 15:20:00,53.32,53.35,53.28,53.29,16335.0,51.1871,51.2159,51.1487,51.1583,16335.0
2019-01-24 15:30:00,53.3,53.32,53.11,53.14,24902.0,51.1679,51.1871,50.9855,51.0143,24902.0
2019-01-24 15:40:00,53.14,53.22,53.13,53.18,38543.0,51.0143,51.0911,51.0047,51.0527,38543.0
2019-01-24 15:50:00,53.19,53.41,53.16,53.31,117729.0,51.0623,51.2735,51.0335,51.1775,117729.0
2019-01-25 09:30:00,54.51,54.53,54.3,54.35,232621.0,52.3295,52.3487,52.1279,52.1759,232621.0
2019-01-25 09:40:00,54.35,54.78,54.34,54.69,189242.0,52.1759,52.5887,52.1663,52.5023,189242.0
2019-01-25 09:50:00,54.72,55.25,54.63,54.74,325949.0,52.5311,53.0399,52.4447,52.5503,325949.0
2019-01-25 10:00:00,54.73,55.14,54.72,55.13,126664.0,52.5407,52.9343,52.5311,52.9247,126664.0
2019-01-25 10:10:00,55.12,55.14,54.95,55.02,72856.0,52.9151,52.9343,52.7519,52.8191,72856.0
2019-01-25 10:20:00,55.01,55.15,54.78,55.12,52090.0,52.8095,52.9439,52.5887,52.9151,52090.0
2019-01-25 10:30:00,55.08,55.33,54.98,55.28,118064.0,52.8767,53.1167,52.7807,53.0687,118064.0
2019-01-25 10:40:00,55.28,55.38,55.14,55.24,44549.0,53.0687,53.1647,52.9343,53.0303,44549.0
2019-01-25 10:50:00,55.23,55.37,55.08,55.34,44244.0,53.0207,53.1551,52.8767,53.1263,44244.0
2019-01-25 11:00:00,55.38,55.48,55.28,55.38,73003.0,53.1647,53.2607,53.0687,53.1647,73003.0
2019-01-25 11:10:00,55.39,55.41,55.19,55.2,50165.0,53.1743,53.1935,52.9823,52.9919,50165.0
2019-01-25 11:20:00,55.21,55.26,54.94,55.23,77487.0,53.0015,53.0495,52.7423,53.0207,77487.0
2019-01-25 11:30:00,55.22,55.23,55.08,55.19,28819.0,53.0111,53.0207,52.8767,52.9823,28819.0
2019-01-25 11:40:00,55.21,55.39,55.19,55.32,31819.0,53.0015,53.1743,52.9823,53.1071,31819.0
2019-01-25 11:50:00,55.32,55.44,55.26,55.35,39871.0,53.1071,53.2223,53.0495,53.1359,39871.0
2019-01-25 12:00:00,55.38,55.39,55.09,55.12,26625.0,53.1647,53.1743,52.8863,52.9151,26625.0
2019-01-25 12:10:00,55.1,55.11,54.97,55.0,45015.0,52.8959,52.9055,52.7711,52.7999,45015.0
2019-01-25 12:20:00,55.05,55.29,54.91,55.23,53024.0,52.8479,53.0783,52.7135,53.0207,53024.0
2019-01-25 12:30:00,55.25,55.3,55.08,55.3,30709.0,53.0399,53.0879,52.8767,53.0879,30709.0
2019-01-25 12:40:00,55.31,55.38,54.92,55.02,57051.0,53.0975,53.1647,52.7231,52.8191,57051.0
2019-01-25 12:50:00,55.04,55.19,54.93,55.14,46913.0,52.8383,52.9823,52.7327,52.9343,46913.0
2019-01-25 13:00:00,55.26,55.38,55.16,55.3,31303.0,53.0495,53.1647,52.9535,53.0879,31303.0
2019-01-25 13:10:00,55.29,55.3,55.13,55.18,47144.0,53.0783,53.0879,52.9247,52.9727,47144.0
2019-01-25 13:20:00,55.24,55.37,55.21,55.3,22736.0,53.0303,53.1551,53.0015,53.0879,22736.0
2019-01-25 13:30:00,55.29,55.33,55.12,55.23,25064.0,53.0783,53.1167,52.9151,53.0207,25064.0
2019-01-25 13:40:00,55.19,55.35,55.19,55.32,11373.0,52.9823,53.1359,52.9823,53.1071,11373.0
2019-01-25 13:50:00,55.34,55.39,55.28,55.36,22190.0,53.1263,53.1743,53.0687,53.1455,22190.0
2019-01-25 14:00:00,55.34,55.46,55.26,55.44,32270.0,53.1263,53.2415,53.0495,53.2223,32270.0
2019-01-25 14:10:00,55.44,55.47,55.17,55.29,61617.0,53.2223,53.2511,52.9631,53.0783,61617.0
2019-01-25 14:20:00,55.32,55.34,54.97,55.05,63880.0,53.1071,53.1263,52.7711,52.8479,63880.0
2019-01-25 14:30:00,55.05,55.17,55.0,55.15,35522.0,52.8479,52.9631,52.7999,52.9439,35522.0
2019-01-25 14:40:00,55.17,55.37,55.17,55.32,46702.0,52.9631,53.1551,52.9631,53.1071,46702.0
2019-01-25 14:50:00,55.3,55.43,55.23,55.33,38846.0,53.0879,53.2127,53.0207,53.1167,38846.0
2019-01-25 15:00:00,55.36,55.44,55.25,55.38,24101.0,53.1455,53.2223,53.0399,53.1647,24101.0
2019-01-25 15:10:00,55.41,55.57,55.34,55.54,78229.0,53.1935,53.3471,53.1263,53.3183,78229.0
2019-01-25 15:20:00,55.55,55.62,55.22,55.26,84646.0,53.3279,53.3951,53.0111,53.0495,84646.0
2019-01-25 15:30:00,55.26,55.35,55.08,55.34,85863.0,53.0495,53.1359,52.8767,53.1263,85863.0
2019-01-25 15:40:00,55.32,55.49,55.2,55.45,88314.0,53.1071,53.2703,52.9919,53.2319,88314.0
2019-01-25 15:50:00,55.45,55.46,55.18,55.28,200225.0,53.2319,53.2415,52.9727,53.0687,200225.0
2019-01-28 09:30:00,53.76,53.96,53.52,53.65,299573.0,51.6095,51.8015,51.3791,51.5039,299573.0
2019-01-28 09:40:00,53.6,53.92,53.48,53.57,202760.0,51.4559,51.7631,51.3407,51.4271,202760.0
2019-01-28 09:50:00,53.55,53.87,53.4,53.59,238269.0,51.4079,51.7151,51.2639,51.4463,238269.0
2019-01-28 10:00:00,53.59,54.19,53.42,54.1,186519.0,51.4463,52.0223,51.2831,51.9359,186519.0
2019-01-28 10:10:00,54.1,54.3,53.85,54.29,108345.0,51.9359,52.1279,51.6959,52.1183,108345.0
2019-01-28 10:20:00,54.26,54.57,54.24,54.52,100504.0,52.0895,52.3871,52.0703,52.3391,100504.0
2019-01-28 10:30:00,54.52,54.68,54.39,54.47,87172.0,52.3391,52.4927,52.2143,52.2911,87172.0
2019-01-28 10:40:00,54.51,54.73,54.48,54.48,106637.0,52.3295,52.5407,52.3007,52.3007,106637.0
2019-01-28 10:50:00,54.52,54.77,54.44,54.46,115631.0,52.3391,52.5791,52.2623,52.2815,115631.0
2019-01-28 11:00:00,54.4,54.63,54.28,54.6,54952.0,52.2239,52.4447,52.1087,52.4159,54952.0
2019-01-28 11:10:00,54.56,54.84,54.55,54.69,71774.0,52.3775,52.6463,52.3679,52.5023,71774.0
2019-01-28 11:20:00,54.75,54.81,54.55,54.68,40656.0,52.5599,52.6175,52.3679,52.4927,40656.0
2019-01-28 11:30:00,54.73,54.79,53.89,53.9,137743.0,52.5407,52.5983,51.7343,51.7439,137743.0
2019-01-28 11:40:00,53.88,53.88,53.31,53.41,197765.0,51.7247,51.7247,51.1775,51.2735,197765.0
2019-01-28 11:50:00,53.39,53.44,53.11,53.12,127838.0,51.2543,51.3023,50.9855,50.9951,127838.0
2019-01-28 12:00:00,53.11,53.57,53.11,53.56,134917.0,50.9855,51.4271,50.9855,51.4175,134917.0
2019-01-28 12:10:00,53.55,54.0,53.54,53.89,108537.0,51.4079,51.8399,51.3983,51.7343,108537.0
2019-01-28 12:20:00,53.89,54.2,53.88,54.04,90606.0,51.7343,52.0319,51.7247,51.8783,90606.0
2019-01-28 12:30:00,54.1,54.14,53.98,54.14,41456.0,51.9359,51.9743,51.8207,51.9743,41456.0
2019-01-28 12:40:00,54.16,54.28,54.11,54.19,29523.0,51.9935,52.1087,51.9455,52.0223,29523.0
2019-01-28 12:50:00,54.19,54.25,54.02,54.07,19090.0,52.0223,52.0799,51.8591,51.9071,19090.0
2019-01-28 13:00:00,54.03,54.3,53.95,54.28,33243.0,51.8687,52.1279,51.7919,52.1087,33243.0
2019-01-28 13:10:00,54.29,54.39,54.21,54.32,33064.0,52.1183,52.2143,52.0415,52.1471,33064.0
2019-01-28 13:20:00,54.3,54.48,54.23,54.3,50665.0,52.1279,52.3007,52.0607,52.1279,50665.0
2019-01-28 13:30:00,54.26,54.45,54.24,54.24,46236.0,52.0895,52.2719,52.0703,52.0703,46236.0
2019-01-28 13:40:00,54.27,54.42,54.16,54.38,13853.0,52.0991,52.2431,51.9935,52.2047,13853.0
2019-01-28 13:50:00,54.38,54.48,54.33,54.35,22739.0,52.2047,52.3007,52.1567,52.1759,22739.0
2019-01-28 14:00:00,54.4,54.45,54.28,54.35,19266.0,52.2239,52.2719,52.1087,52.1759,19266.0
2019-01-28 14:10:00,54.34,54.36,54.16,54.21,11583.0,52.1663,52.1855,51.9935,52.0415,11583.0
2019-01-28 14:20:00,54.19,54.26,53.77,53.93,47604.0,52.0223,52.0895,51.6191,51.7727,47604.0
2019-01-28 14:30:00,53.99,54.13,53.95,54.08,15965.0,51.8303,51.9647,51.7919,51.9167,15965.0
2019-01-28 14:40:00,54.11,54.25,53.97,54.24,23791.0,51.9455,52.0799,51.8111,52.0703,23791.0
2019-01-28 14:50:00,54.29,54.38,54.24,54.28,35062.0,52.1183,52.2047,52.0703,52.1087,35062.0
2019-01-28 15:00:00,54.27,54.4,54.17,54.24,19843.0,52.0991,52.2239,52.0031,52.0703,19843.0
2019-01-28 15:10:00,54.3,54.44,54.25,54.32,22694.0,52.1279,52.2623,52.0799,52.1471,22694.0
2019-01-28 15:20:00,54.41,54.53,54.37,54.44,37265.0,52.2335,52.3487,52.1951,52.2623,37265.0
2019-01-28 15:30:00,54.32,54.41,54.25,54.28,18330.0,52.1471,52.2335,52.0799,52.1087,18330.0
2019-01-28 15:40:00,54.22,54.34,54.1,54.12,59977.0,52.0511,52.1663,51.9359,51.9551,59977.0
2019-01-28 15:50:00,54.11,54.4,53.93,54.34,97892.0,51.9455,52.2239,51.7727,52.1663,97892.0
2019-01-29 09:30:00,54.56,54.63,54.19,54.23,140109.0,52.3775,52.4447,52.0223,52.0607,140109.0
2019-01-29 09:40:00,54.2,54.5,54.04,54.42,121514.0,52.0319,52.3199,51.8783,52.2431,121514.0
2019-01-29 09:50:00,54.45,54.7,54.36,54.42,60985.0,52.2719,52.5119,52.1855,52.2431,60985.0
2019-01-29 10:00:00,54.46,54.65,54.23,54.26,94625.0,52.2815,52.4639,52.0607,52.0895,94625.0
2019-01-29 10:10:00,54.22,54.24,53.91,54.13,135143.0,52.0511,52.0703,51.7535,51.9647,135143.0
2019-01-29 10:20:00,54.11,54.56,54.09,54.51,80611.0,51.9455,52.3775,51.9263,52.3295,80611.0
2019-01-29 10:30:00,54.55,54.6,54.36,54.42,50046.0,52.3679,52.4159,52.1855,52.2431,50046.0
2019-01-29 10:40:00,54.43,54.63,54.22,54.33,61495.0,52.2527,52.4447,52.0511,52.1567,61495.0
2019-01-29 10:50:00,54.22,54.22,53.68,53.8,111290.0,52.0511,52.0511,51.5327,51.6479,111290.0
2019-01-29 11:00:00,53.79,54.09,53.66,53.92,71101.0,51.6383,51.9263,51.5135,51.7631,71101.0
2019-01-29 11:10:00,53.96,54.14,53.8,54.14,35928.0,51.8015,51.9743,51.6479,51.9743,35928.0
2019-01-29 11:20:00,54.16,54.19,53.85,54.05,34960.0,51.9935,52.0223,51.6959,51.8879,34960.0
2019-01-29 11:30:00,54.1,54.39,54.1,54.38,54199.0,51.9359,52.2143,51.9359,52.2047,54199.0
2019-01-29 11:40:00,54.34,54.47,54.27,54.42,27069.0,52.1663,52.2911,52.0991,52.2431,27069.0
2019-01-29 11:50:00,54.44,54.5,54.4,54.48,37115.0,52.2623,52.3199,52.2239,52.3007,37115.0
2019-01-29 12:00:00,54.43,54.46,54.26,54.34,19333.0,52.2527,52.2815,52.0895,52.1663,19333.0
2019-01-29 12:10:00,54.33,54.6,54.32,54.49,73837.0,52.1567,52.4159,52.1471,52.3103,73837.0
2019-01-29 12:20:00,54.5,54.59,54.4,54.44,37884.0,52.3199,52.4063,52.2239,52.2623,37884.0
2019-01-29 12:30:00,54.43,54.44,54.23,54.3,42213.0,52.2527,52.2623,52.0607,52.1279,42213.0
2019-01-29 12:40:00,54.34,54.41,54.3,54.3,39287.0,52.1663,52.2335,52.1279,52.1279,39287.0
2019-01-29 12:50:00,54.32,54.39,54.17,54.18,22410.0,52.1471,52.2143,52.0031,52.0127,22410.0
2019-01-29 13:00:00,54.13,54.15,54.03,54.14,50881.0,51.9647,51.9839,51.8687,51.9743,50881.0
2019-01-29 13:10:00,54.16,54.36,54.13,54.33,34854.0,51.9935,52.1855,51.9647,52.1567,34854.0
2019-01-29 13:20:00,54.39,54.47,54.35,54.47,23621.0,52.2143,52.2911,52.1759,52.2911,23621.0
2019-01-29 13:30:00,54.5,54.54,54.38,54.48,14346.0,52.3199,52.3583,52.2047,52.3007,14346.0
2019-01-29 13:40:00,54.5,54.64,54.48,54.61,30779.0,52.3199,52.4543,52.3007,52.4255,30779.0
2019-01-29 13:50:00,54.6,54.65,54.55,54.64,27577.0,52.4159,52.4639,52.3679,52.4543,27577.0
2019-01-29 14:00:00,54.65,54.67,54.57,54.61,14474.0,52.4639,52.4831,52.3871,52.4255,14474.0
2019-01-29 14:10:00,54.6,54.6,54.41,54.45,26185.0,52.4159,52.4159,52.2335,52.2719,26185.0
2019-01-29 14:20:00,54.45,54.47,54.34,54.41,17273.0,52.2719,52.2911,52.1663,52.2335,17273.0
2019-01-29 14:30:00,54.4,54.46,54.39,54.42,20921.0,52.2239,52.2815,52.2143,52.2431,20921.0
2019-01-29 14:40:00,54.42,54.45,54.12,54.17,55496.0,52.2431,52.2719,51.9551,52.0031,55496.0
2019-01-29 14:50:00,54.19,54.23,54.09,54.11,37937.0,52.0223,52.0607,51.9263,51.9455,37937.0
2019-01-29 15:00:00,54.11,54.28,54.01,54.26,42051.0,51.9455,52.1087,51.8495,52.0895,42051.0
2019-01-29 15:10:00,54.28,54.3,54.24,54.29,24928.0,52.1087,52.1279,52.0703,52.1183,24928.0
2019-01-29 15:20:00,54.29,54.4,54.27,54.35,24661.0,52.1183,52.2239,52.0991,52.1759,24661.0
2019-01-29 15:30:00,54.35,54.42,54.26,54.32,27319.0,52.1759,52.2431,52.0895,52.1471,27319.0
2019-01-29 15:40:00,54.33,54.43,54.22,54.25,64926.0,52.1567,52.2527,52.0511,52.0799,64926.0
2019-01-29 15:50:00,54.25,54.26,54.01,54.02,153616.0,52.0799,52.0895,51.8495,51.8591,153616.0
2019-01-30 09:30:00,54.85,54.92,54.41,54.73,173248.0,52.6559,52.7231,52.2335,52.5407,173248.0
2019-01-30 09:40:00,54.7,54.72,53.83,53.84,188555.0,52.5119,52.5311,51.6767,51.6863,188555.0
2019-01-30 09:50:00,53.86,54.0,53.56,53.68,216063.0,51.7055,51.8399,51.4175,51.5327,216063.0
2019-01-30 10:00:00,53.62,53.79,53.43,53.69,189690.0,51.4751,51.6383,51.2927,51.5423,189690.0
2019-01-30 10:10:00,53.67,54.02,53.66,53.89,190716.0,51.5231,51.8591,51.5135,51.7343,190716.0
2019-01-30 10:20:00,53.92,54.32,53.88,54.28,109173.0,51.7631,52.1471,51.7247,52.1087,109173.0
2019-01-30 10:30:00,54.29,54.72,54.29,54.65,197189.0,52.1183,52.5311,52.1183,52.4639,197189.0
2019-01-30 10:40:00,54.67,54.8,54.55,54.65,114458.0,52.4831,52.6079,52.3679,52.4639,114458.0
2019-01-30 10:50:00,54.63,54.78,54.52,54.57,21796.0,52.4447,52.5887,52.3391,52.3871,21796.0
2019-01-30 11:00:00,54.61,54.87,54.61,54.71,76097.0,52.4255,52.6751,52.4255,52.5215,76097.0
2019-01-30 11:10:00,54.73,54.76,54.58,54.59,28525.0,52.5407,52.5695,52.3967,52.4063,28525.0
2019-01-30 11:20:00,54.59,54.59,54.45,54.47,42917.0,52.4063,52.4063,52.2719,52.2911,42917.0
2019-01-30 11:30:00,54.48,54.68,54.41,54.45,37192.0,52.3007,52.4927,52.2335,52.2719,37192.0
2019-01-30 11:40:00,54.44,54.73,54.38,54.71,91332.0,52.2623,52.5407,52.2047,52.5215,91332.0
2019-01-30 11:50:00,54.72,54.72,54.6,54.65,31268.0,52.5311,52.5311,52.4159,52.4639,31268.0
2019-01-30 12:00:00,54.68,54.89,54.64,54.88,53975.0,52.4927,52.6943,52.4543,52.6847,53975.0
2019-01-30 12:10:00,54.89,55.07,54.88,55.02,141006.0,52.6943,52.8671,52.6847,52.8191,141006.0
2019-01-30 12:20:00,55.06,55.15,54.98,55.08,35750.0,52.8575,52.9439,52.7807,52.8767,35750.0
2019-01-30 12:30:00,55.08,55.09,54.82,54.82,35081.0,52.8767,52.8863,52.6271,52.6271,35081.0
2019-01-30 12:40:00,54.82,54.86,54.64,54.75,53564.0,52.6271,52.6655,52.4543,52.5599,53564.0
2019-01-30 12:50:00,54.77,54.86,54.64,54.84,23057.0,52.5791,52.6655,52.4543,52.6463,23057.0
2019-01-30 13:00:00,54.84,54.89,54.79,54.88,19595.0,52.6463,52.6943,52.5983,52.6847,19595.0
2019-01-30 13:10:00,54.87,54.91,54.76,54.77,19320.0,52.6751,52.7135,52.5695,52.5791,19320.0
2019-01-30 13:20:00,54.76,54.76,54.58,54.66,43926.0,52.5695,52.5695,52.3967,52.4735,43926.0
2019-01-30 13:30:00,54.66,54.73,54.66,54.69,43405.0,52.4735,52.5407,52.4735,52.5023,43405.0
2019-01-30 13:40:00,54.67,54.72,54.53,54.56,36911.0,52.4831,52.5311,52.3487,52.3775,36911.0
2019-01-30 13:50:00,54.55,54.74,54.54,54.65,52920.0,52.3679,52.5503,52.3583,52.4639,52920.0
2019-01-30 14:00:00,54.7,55.56,54.58,55.26,275435.0,52.5119,53.3375,52.3967,53.0495,275435.0
2019-01-30 14:10:00,55.29,55.88,55.21,55.74,223080.0,53.0783,53.6447,53.0015,53.5103,223080.0
2019-01-30 14:20:00,55.82,55.96,55.56,55.63,197144.0,53.5871,53.7215,53.3375,53.4047,197144.0
2019-01-30 14:30:00,55.62,55.76,55.44,55.65,124614.0,53.3951,53.5295,53.2223,53.4239,124614.0
2019-01-30 14:40:00,55.6,56.08,55.53,55.93,121648.0,53.3759,53.8367,53.3087,53.6927,121648.0
2019-01-30 14:50:00,55.96,56.35,55.8,56.35,104657.0,53.7215,54.0959,53.5679,54.0959,104657.0
2019-01-30 15:00:00,56.35,56.36,55.88,55.88,100456.0,54.0959,54.1055,53.6447,53.6447,100456.0
2019-01-30 15:10:00,55.86,55.99,55.63,55.87,77044.0,53.6255,53.7503,53.4047,53.6351,77044.0
2019-01-30 15:20:00,55.89,55.96,55.61,55.63,64082.0,53.6543,53.7215,53.3855,53.4047,64082.0
2019-01-30 15:30:00,55.62,55.72,55.46,55.49,86373.0,53.3951,53.4911,53.2415,53.2703,86373.0
2019-01-30 15:40:00,55.48,55.64,55.35,55.54,65216.0,53.2607,53.4143,53.1359,53.3183,65216.0
2019-01-30 15:50:00,55.51,55.82,55.26,55.75,123679.0,53.2895,53.5871,53.0495,53.5199,123679.0
2019-01-31 09:30:00,55.56,55.94,55.47,55.92,225261.0,53.3375,53.7023,53.2511,53.6831,225261.0
2019-01-31 09:40:00,55.95,56.14,55.74,56.1,139567.0,53.7119,53.8943,53.5103,53.8559,139567.0
2019-01-31 09:50:00,56.1,56.42,56.05,56.29,123388.0,53.8559,54.1631,53.8079,54.0383,123388.0
2019-01-31 10:00:00,56.33,56.66,56.24,56.55,138344.0,54.0767,54.3935,53.9903,54.2879,138344.0
2019-01-31 10:10:00,56.58,56.83,56.5,56.82,69878.0,54.3167,54.5567,54.2399,54.5471,69878.0
2019-01-31 10:20:00,56.85,56.97,56.68,56.96,144182.0,54.5759,54.6911,54.4127,54.6815,144182.0
2019-01-31 10:30:00,56.97,57.12,56.95,57.1,99153.0,54.6911,54.8351,54.6719,54.8159,99153.0
2019-01-31 10:40:00,57.08,57.33,56.91,56.93,188370.0,54.7967,55.0367,54.6335,54.6527,188370.0
2019-01-31 10:50:00,56.91,57.05,56.77,56.9,96476.0,54.6335,54.7679,54.4991,54.6239,96476.0
2019-01-31 11:00:00,56.88,57.11,56.71,56.82,99408.0,54.6047,54.8255,54.4415,54.5471,99408.0
2019-01-31 11:10:00,56.79,57.07,56.79,56.86,108317.0,54.5183,54.7871,54.5183,54.5855,108317.0
2019-01-31 11:20:00,56.91,57.13,56.86,57.07,66928.0,54.6335,54.8447,54.5855,54.7871,66928.0
2019-01-31 11:30:00,57.03,57.23,56.97,57.2,55628.0,54.7487,54.9407,54.6911,54.9119,55628.0
2019-01-31 11:40:00,57.22,57.45,57.11,57.44,66296.0,54.9311,55.1519,54.8255,55.1423,66296.0
2019-01-31 11:50:00,57.45,57.46,57.3,57.4,65932.0,55.1519,55.1615,55.0079,55.1039,65932.0
2019-01-31 12:00:00,57.43,57.43,57.17,57.23,61046.0,55.1327,55.1327,54.8831,54.9407,61046.0
2019-01-31 12:10:00,57.21,57.21,57.03,57.08,48091.0,54.9215,54.9215,54.7487,54.7967,48091.0
2019-01-31 12:20:00,57.13,57.18,56.95,56.95,49793.0,54.8447,54.8927,54.6719,54.6719,49793.0
2019-01-31 12:30:00,57.0,57.09,56.88,57.08,36001.0,54.7199,54.8063,54.6047,54.7967,36001.0
2019-01-31 12:40:00,57.09,57.13,56.67,56.67,89241.0,54.8063,54.8447,54.4031,54.4031,89241.0
2019-01-31 12:50:00,56.66,56.81,56.61,56.74,30968.0,54.3935,54.5375,54.3455,54.4703,30968.0
2019-01-31 13:00:00,56.75,57.0,56.66,56.97,72238.0,54.4799,54.7199,54.3935,54.6911,72238.0
2019-01-31 13:10:00,56.94,56.95,56.67,56.69,54342.0,54.6623,54.6719,54.4031,54.4223,54342.0
2019-01-31 13:20:00,56.72,56.78,56.59,56.61,49025.0,54.4511,54.5087,54.3263,54.3455,49025.0
2019-01-31 13:30:00,56.59,56.63,56.49,56.6,51077.0,54.3263,54.3647,54.2303,54.3359,51077.0
2019-01-31 13:40:00,56.64,56.74,56.55,56.56,39437.0,54.3743,54.4703,54.2879,54.2975,39437.0
2019-01-31 13:50:00,56.59,56.82,56.58,56.77,33112.0,54.3263,54.5471,54.3167,54.4991,33112.0
2019-01-31 14:00:00,56.78,56.94,56.68,56.89,70936.0,54.5087,54.6623,54.4127,54.6143,70936.0
2019-01-31 14:10:00,56.89,56.96,56.76,56.77,34275.0,54.6143,54.6815,54.4895,54.4991,34275.0
2019-01-31 14:20:00,56.79,56.91,56.73,56.83,22749.0,54.5183,54.6335,54.4607,54.5567,22749.0
2019-01-31 14:30:00,56.79,56.9,56.71,56.84,49270.0,54.5183,54.6239,54.4415,54.5663,49270.0
2019-01-31 14:40:00,56.86,56.86,56.69,56.76,43489.0,54.5855,54.5855,54.4223,54.4895,43489.0
2019-01-31 14:50:00,56.72,56.98,56.72,56.87,32100.0,54.4511,54.7007,54.4511,54.5951,32100.0
2019-01-31 15:00:00,56.84,56.85,56.72,56.75,27199.0,54.5663,54.5759,54.4511,54.4799,27199.0
2019-01-31 15:10:00,56.71,56.72,56.23,56.35,119506.0,54.4415,54.4511,53.9807,54.0959,119506.0
2019-01-31 15:20:00,56.34,56.68,56.33,56.65,79284.0,54.0863,54.4127,54.0767,54.3839,79284.0
2019-01-31 15:30:00,56.67,56.87,56.63,56.77,72887.0,54.4031,54.5951,54.3647,54.4991,72887.0
2019-01-31 15:40:00,56.76,56.81,56.58,56.74,140543.0,54.4895,54.5375,54.3167,54.4703,140543.0
2019-01-31 15:50:00,56.75,57.3,56.73,57.11,284686.0,54.4799,55.0079,54.4607,54.8255,284686.0
2019-02-01 09:30:00,57.49,57.61,57.17,57.38,268982.0,55.1903,55.3055,54.8831,55.0847,268982.0
2019-02-01 09:40:00,57.4,57.48,57.15,57.21,102168.0,55.1039,55.1807,54.8639,54.9215,102168.0
2019-02-01 09:50:00,57.19,57.19,56.68,56.68,85772.0,54.9023,54.9023,54.4127,54.4127,85772.0
2019-02-01 10:00:00,56.81,57.77,56.73,57.72,226158.0,54.5375,55.4591,54.4607,55.4111,226158.0
2019-02-01 10:10:00,57.73,57.8,57.44,57.51,144327.0,55.4207,55.4879,55.1423,55.2095,144327.0
2019-02-01 10:20:00,57.44,57.68,57.35,57.35,79051.0,55.1423,55.3727,55.0559,55.0559,79051.0
2019-02-01 10:30:00,57.43,57.77,57.4,57.73,65086.0,55.1327,55.4591,55.1039,55.4207,65086.0
2019-02-01 10:40:00,57.7,57.81,57.39,57.39,53583.0,55.3919,55.4975,55.0943,55.0943,53583.0
2019-02-01 10:50:00,57.35,57.47,56.84,56.93,88422.0,55.0559,55.1711,54.5663,54.6527,88422.0
2019-02-01 11:00:00,56.88,57.1,56.73,57.04,106773.0,54.6047,54.8159,54.4607,54.7583,106773.0
2019-02-01 11:10:00,57.06,57.26,56.83,56.98,63339.0,54.7775,54.9695,54.5567,54.7007,63339.0
2019-02-01 11:20:00,57.02,57.3,56.98,57.24,58988.0,54.7391,55.0079,54.7007,54.9503,58988.0
2019-02-01 11:30:00,57.17,57.4,57.1,57.3,36203.0,54.8831,55.1039,54.8159,55.0079,36203.0
2019-02-01 11:40:00,57.3,57.58,57.3,57.58,57647.0,55.0079,55.2767,55.0079,55.2767,57647.0
2019-02-01 11:50:00,57.62,57.88,57.6,57.85,63973.0,55.3151,55.5647,55.2959,55.5359,63973.0
2019-02-01 12:00:00,57.86,57.88,57.64,57.77,43838.0,55.5455,55.5647,55.3343,55.4591,43838.0
2019-02-01 12:10:00,57.78,57.85,57.65,57.7,112676.0,55.4687,55.5359,55.3439,55.3919,112676.0
2019-02-01 12:20:00,57.73,57.73,57.44,57.65,110455.0,55.4207,55.4207,55.1423,55.3439,110455.0
2019-02-01 12:30:00,57.61,57.63,57.21,57.22,32160.0,55.3055,55.3247,54.9215,54.9311,32160.0
2019-02-01 12:40:00,57.18,57.28,57.05,57.27,42368.0,54.8927,54.9887,54.7679,54.9791,42368.0
2019-02-01 12:50:00,57.24,57.38,57.14,57.36,31802.0,54.9503,55.0847,54.8543,55.0655,31802.0
2019-02-01 13:00:00,57.37,57.58,57.31,57.53,33751.0,55.0751,55.2767,55.0175,55.2287,33751.0
2019-02-01 13:10:00,57.53,57.59,57.41,57.47,44838.0,55.2287,55.2863,55.1135,55.1711,44838.0
2019-02-01 13:20:00,57.41,57.52,57.34,57.49,16877.0,55.1135,55.2191,55.0463,55.1903,16877.0
2019-02-01 13:30:00,57.46,57.62,57.46,57.59,21794.0,55.1615,55.3151,55.1615,55.2863,21794.0
2019-02-01 13:40:00,57.6,57.63,57.31,57.45,20863.0,55.2959,55.3247,55.0175,55.1519,20863.0
2019-02-01 13:50:00,57.46,57.56,57.4,57.47,22716.0,55.1615,55.2575,55.1039,55.1711,22716.0
2019-02-01 14:00:00,57.42,57.42,57.09,57.17,61480.0,55.1231,55.1231,54.8063,54.8831,61480.0
2019-02-01 14:10:00,57.17,57.2,57.02,57.06,36548.0,54.8831,54.9119,54.7391,54.7775,36548.0
2019-02-01 14:20:00,57.06,57.15,56.95,57.15,96018.0,54.7775,54.8639,54.6719,54.8639,96018.0
2019-02-01 14:30:00,57.12,57.29,57.11,57.23,66597.0,54.8351,54.9983,54.8255,54.9407,66597.0
2019-02-01 14:40:00,57.22,57.29,57.05,57.05,46901.0,54.9311,54.9983,54.7679,54.7679,46901.0
2019-02-01 14:50:00,57.03,57.04,56.76,56.87,73572.0,54.7487,54.7583,54.4895,54.5951,73572.0
2019-02-01 15:00:00,56.86,56.87,56.62,56.75,59487.0,54.5855,54.5951,54.3551,54.4799,59487.0
2019-02-01 15:10:00,56.76,56.94,56.71,56.91,39969.0,54.4895,54.6623,54.4415,54.6335,39969.0
2019-02-01 15:20:00,56.94,56.96,56.75,56.95,33050.0,54.6623,54.6815,54.4799,54.6719,33050.0
2019-02-01 15:30:00,56.98,57.21,56.97,57.07,58169.0,54.7007,54.9215,54.6911,54.7871,58169.0
2019-02-01 15:40:00,57.07,57.28,56.98,57.23,79666.0,54.7871,54.9887,54.7007,54.9407,79666.0
2019-02-01 15:50:00,57.23,57.54,57.18,57.33,174385.0,54.9407,55.2383,54.8927,55.0367,174385.0
2019-02-04 09:30:00,57.54,57.64,57.09,57.16,135674.0,55.2383,55.3343,54.8063,54.8735,135674.0
2019-02-04 09:40:00,57.24,57.8,57.15,57.79,88354.0,54.9503,55.4879,54.8639,55.4783,88354.0
2019-02-04 09:50:00,57.76,57.87,57.37,57.37,104696.0,55.4495,55.5551,55.0751,55.0751,104696.0
2019-02-04 10:00:00,57.35,57.6,56.95,57.49,97166.0,55.0559,55.2959,54.6719,55.1903,97166.0
2019-02-04 10:10:00,57.48,57.89,57.45,57.79,99481.0,55.1807,55.5743,55.1519,55.4783,99481.0
2019-02-04 10:20:00,57.76,57.8,57.49,57.62,61782.0,55.4495,55.4879,55.1903,55.3151,61782.0
2019-02-04 10:30:00,57.57,58.0,57.57,57.79,78933.0,55.2671,55.6799,55.2671,55.4783,78933.0
2019-02-04 10:40:00,57.78,58.12,57.74,58.09,73231.0,55.4687,55.7951,55.4303,55.7663,73231.0
2019-02-04 10:50:00,58.1,58.2,57.95,58.0,42648.0,55.7759,55.8719,55.6319,55.6799,42648.0
2019-02-04 11:00:00,57.95,58.27,57.93,58.09,45857.0,55.6319,55.9391,55.6127,55.7663,45857.0
2019-02-04 11:10:00,58.04,58.17,58.03,58.07,41023.0,55.7183,55.8431,55.7087,55.7471,41023.0
2019-02-04 11:20:00,58.1,58.15,57.98,58.11,33332.0,55.7759,55.8239,55.6607,55.7855,33332.0
2019-02-04 11:30:00,58.14,58.32,58.08,58.27,36424.0,55.8143,55.9871,55.7567,55.9391,36424.0
2019-02-04 11:40:00,58.28,58.45,58.27,58.44,80657.0,55.9487,56.1119,55.9391,56.1023,80657.0
2019-02-04 11:50:00,58.45,58.61,58.45,58.53,64233.0,56.1119,56.2655,56.1119,56.1887,64233.0
2019-02-04 12:00:00,58.55,58.66,58.52,58.61,35249.0,56.2079,56.3135,56.1791,56.2655,35249.0
2019-02-04 12:10:00,58.64,58.74,58.6,58.73,29686.0,56.2943,56.3903,56.2559,56.3807,29686.0
2019-02-04 12:20:00,58.7,58.78,58.63,58.64,61332.0,56.3519,56.4287,56.2847,56.2943,61332.0
2019-02-04 12:30:00,58.64,58.65,58.52,58.56,33334.0,56.2943,56.3039,56.1791,56.2175,33334.0
2019-02-04 12:40:00,58.57,58.72,58.56,58.61,24243.0,56.2271,56.3711,56.2175,56.2655,24243.0
2019-02-04 12:50:00,58.63,58.73,58.59,58.68,32976.0,56.2847,56.3807,56.2463,56.3327,32976.0
2019-02-04 13:00:00,58.67,58.74,58.62,58.73,10840.0,56.3231,56.3903,56.2751,56.3807,10840.0
2019-02-04 13:10:00,58.72,58.82,58.69,58.81,28875.0,56.3711,56.4671,56.3423,56.4575,28875.0
2019-02-04 13:20:00,58.85,58.85,58.65,58.67,25157.0,56.4959,56.4959,56.3039,56.3231,25157.0
2019-02-04 13:30:00,58.66,58.7,58.63,58.69,17404.0,56.3135,56.3519,56.2847,56.3423,17404.0
2019-02-04 13:40:00,58.68,58.9,58.66,58.85,66082.0,56.3327,56.5439,56.3135,56.4959,66082.0
2019-02-04 13:50:00,58.85,58.87,58.8,58.85,17430.0,56.4959,56.5151,56.4479,56.4959,17430.0
2019-02-04 14:00:00,58.83,58.95,58.76,58.94,22692.0,56.4767,56.5919,56.4095,56.5823,22692.0
2019-02-04 14:10:00,58.93,58.95,58.83,58.84,17762.0,56.5727,56.5919,56.4767,56.4863,17762.0
2019-02-04 14:20:00,58.83,58.85,58.78,58.83,24702.0,56.4767,56.4959,56.4287,56.4767,24702.0
2019-02-04 14:30:00,58.82,58.87,58.78,58.81,19124.0,56.4671,56.5151,56.4287,56.4575,19124.0
2019-02-04 14:40:00,58.78,58.84,58.73,58.79,42357.0,56.4287,56.4863,56.3807,56.4383,42357.0
2019-02-04 14:50:00,58.81,58.86,58.79,58.85,30915.0,56.4575,56.5055,56.4383,56.4959,30915.0
2019-02-04 15:00:00,58.87,58.87,58.68,58.72,39630.0,56.5151,56.5151,56.3327,56.3711,39630.0
2019-02-04 15:10:00,58.74,58.79,58.66,58.78,45996.0,56.3903,56.4383,56.3135,56.4287,45996.0
2019-02-04 15:20:00,58.79,58.81,58.72,58.73,17748.0,56.4383,56.4575,56.3711,56.3807,17748.0
2019-02-04 15:30:00,58.72,58.72,58.59,58.65,41487.0,56.3711,56.3711,56.2463,56.3039,41487.0
2019-02-04 15:40:00,58.64,58.7,58.61,58.69,40164.0,56.2943,56.3519,56.2655,56.3423,40164.0
2019-02-04 15:50:00,58.68,59.31,58.63,59.29,236950.0,56.3327,56.9375,56.2847,56.9183,236950.0
2019-02-05 09:30:00,59.42,59.85,59.37,59.79,277914.0,57.0431,57.4559,56.9951,57.3983,277914.0
2019-02-05 09:40:00,59.86,60.01,59.79,59.88,121432.0,57.4655,57.6095,57.3983,57.4847,121432.0
2019-02-05 09:50:00,59.88,60.01,59.85,59.96,76017.0,57.4847,57.6095,57.4559,57.5615,76017.0
2019-02-05 10:00:00,59.97,60.05,59.78,59.89,67261.0,57.5711,57.6479,57.3887,57.4943,67261.0
2019-02-05 10:10:00,59.92,60.08,59.9,60.0,52008.0,57.5231,57.6767,57.5039,57.5999,52008.0
2019-02-05 10:20:00,60.02,60.07,59.85,59.85,63726.0,57.6191,57.6671,57.4559,57.4559,63726.0
2019-02-05 10:30:00,59.86,59.97,59.67,59.68,83605.0,57.4655,57.5711,57.2831,57.2927,83605.0
2019-02-05 10:40:00,59.68,60.05,59.67,59.82,74796.0,57.2927,57.6479,57.2831,57.4271,74796.0
2019-02-05 10:50:00,59.84,59.96,59.79,59.88,42234.0,57.4463,57.5615,57.3983,57.4847,42234.0
2019-02-05 11:00:00,59.85,60.0,59.77,59.78,62918.0,57.4559,57.5999,57.3791,57.3887,62918.0
2019-02-05 11:10:00,59.79,59.79,59.51,59.76,110562.0,57.3983,57.3983,57.1295,57.3695,110562.0
2019-02-05 11:20:00,59.76,59.79,59.42,59.44,105687.0,57.3695,57.3983,57.0431,57.0623,105687.0
2019-02-05 11:30:00,59.46,59.64,59.41,59.43,92418.0,57.0815,57.2543,57.0335,57.0527,92418.0
2019-02-05 11:40:00,59.42,59.51,59.01,59.04,138065.0,57.0431,57.1295,56.6495,56.6783,138065.0
2019-02-05 11:50:00,59.06,59.19,58.98,59.09,72795.0,56.6975,56.8223,56.6207,56.7263,72795.0
2019-02-05 12:00:00,59.1,59.12,58.88,58.88,58847.0,56.7359,56.7551,56.5247,56.5247,58847.0
2019-02-05 12:10:00,58.87,59.0,58.7,58.7,74601.0,56.5151,56.6399,56.3519,56.3519,74601.0
2019-02-05 12:20:00,58.7,58.89,58.52,58.85,122666.0,56.3519,56.5343,56.1791,56.4959,122666.0
2019-02-05 12:30:00,58.86,59.12,58.75,59.12,62526.0,56.5055,56.7551,56.3999,56.7551,62526.0
2019-02-05 12:40:00,59.12,59.18,58.98,58.98,49859.0,56.7551,56.8127,56.6207,56.6207,49859.0
2019-02-05 12:50:00,59.0,59.01,58.58,58.61,55667.0,56.6399,56.6495,56.2367,56.2655,55667.0
2019-02-05 13:00:00,58.65,58.9,58.63,58.72,58067.0,56.3039,56.5439,56.2847,56.3711,58067.0
2019-02-05 13:10:00,58.7,58.92,58.7,58.82,27315.0,56.3519,56.5631,56.3519,56.4671,27315.0
2019-02-05 13:20:00,58.84,59.1,58.84,59.07,34925.0,56.4863,56.7359,56.4863,56.7071,34925.0
2019-02-05 13:30:00,59.1,59.12,58.89,59.04,42332.0,56.7359,56.7551,56.5343,56.6783,42332.0
2019-02-05 13:40:00,59.07,59.28,58.95,59.25,41215.0,56.7071,56.9087,56.5919,56.8799,41215.0
2019-02-05 13:50:00,59.25,59.25,59.12,59.23,22433.0,56.8799,56.8799,56.7551,56.8607,22433.0
2019-02-05 14:00:00,59.21,59.56,59.18,59.56,82119.0,56.8415,57.1775,56.8127,57.1775,82119.0
2019-02-05 14:10:00,59.53,59.57,59.43,59.49,38353.0,57.1487,57.1871,57.0527,57.1103,38353.0
2019-02-05 14:20:00,59.46,59.5,59.3,59.33,46963.0,57.0815,57.1199,56.9279,56.9567,46963.0
2019-02-05 14:30:00,59.3,59.43,59.3,59.42,46724.0,56.9279,57.0527,56.9279,57.0431,46724.0
2019-02-05 14:40:00,59.39,59.58,59.37,59.57,87257.0,57.0143,57.1967,56.9951,57.1871,87257.0
2019-02-05 14:50:00,59.58,59.61,59.51,59.59,34322.0,57.1967,57.2255,57.1295,57.2063,34322.0
2019-02-05 15:00:00,59.59,59.64,59.55,59.61,30881.0,57.2063,57.2543,57.1679,57.2255,30881.0
2019-02-05 15:10:00,59.62,59.65,59.48,59.6,130212.0,57.2351,57.2639,57.1007,57.2159,130212.0
2019-02-05 15:20:00,59.62,59.66,59.58,59.65,29483.0,57.2351,57.2735,57.1967,57.2639,29483.0
2019-02-05 15:30:00,59.64,59.77,59.61,59.77,73954.0,57.2543,57.3791,57.2255,57.3791,73954.0
2019-02-05 15:40:00,59.77,59.83,59.51,59.59,116156.0,57.3791,57.4367,57.1295,57.2063,116156.0
2019-02-05 15:50:00,59.56,59.57,59.38,59.53,175236.0,57.1775,57.1871,57.0047,57.1487,175236.0
2019-02-06 09:30:00,59.43,59.81,59.22,59.33,129069.0,57.0527,57.4175,56.8511,56.9567,129069.0
2019-02-06 09:40:00,59.3,59.47,59.2,59.4,61992.0,56.9279,57.0911,56.8319,57.0239,61992.0
2019-02-06 09:50:00,59.39,59.5,59.09,59.1,54329.0,57.0143,57.1199,56.7263,56.7359,54329.0
2019-02-06 10:00:00,59.03,59.04,58.8,58.8,118843.0,56.6687,56.6783,56.4479,56.4479,118843.0
2019-02-06 10:10:00,58.78,58.8,58.39,58.43,176051.0,56.4287,56.4479,56.0543,56.0927,176051.0
2019-02-06 10:20:00,58.48,58.77,58.33,58.72,122844.0,56.1407,56.4191,55.9967,56.3711,122844.0
2019-02-06 10:30:00,58.73,58.95,58.64,58.95,49133.0,56.3807,56.5919,56.2943,56.5919,49133.0
2019-02-06 10:40:00,58.92,59.09,58.79,59.03,67000.0,56.5631,56.7263,56.4383,56.6687,67000.0
2019-02-06 10:50:00,58.99,59.15,58.88,59.07,45453.0,56.6303,56.7839,56.5247,56.7071,45453.0
2019-02-06 11:00:00,59.08,59.27,59.0,59.15,44416.0,56.7167,56.8991,56.6399,56.7839,44416.0
2019-02-06 11:10:00,59.17,59.19,58.89,58.94,36640.0,56.8031,56.8223,56.5343,56.5823,36640.0
2019-02-06 11:20:00,58.93,59.15,58.73,59.06,59923.0,56.5727,56.7839,56.3807,56.6975,59923.0
2019-02-06 11:30:00,59.05,59.48,59.05,59.43,43563.0,56.6879,57.1007,56.6879,57.0527,43563.0
2019-02-06 11:40:00,59.47,59.53,59.27,59.29,86644.0,57.0911,57.1487,56.8991,56.9183,86644.0
2019-02-06 11:50:00,59.29,59.33,59.12,59.32,24090.0,56.9183,56.9567,56.7551,56.9471,24090.0
2019-02-06 12:00:00,59.28,59.29,59.08,59.09,20716.0,56.9087,56.9183,56.7167,56.7263,20716.0
2019-02-06 12:10:00,59.07,59.2,58.93,59.08,23008.0,56.7071,56.8319,56.5727,56.7167,23008.0
2019-02-06 12:20:00,59.1,59.2,59.02,59.16,20290.0,56.7359,56.8319,56.6591,56.7935,20290.0
2019-02-06 12:30:00,59.16,59.26,59.11,59.26,24757.0,56.7935,56.8895,56.7455,56.8895,24757.0
2019-02-06 12:40:00,59.24,59.34,59.14,59.19,22095.0,56.8703,56.9663,56.7743,56.8223,22095.0
2019-02-06 12:50:00,59.23,59.29,59.13,59.2,15395.0,56.8607,56.9183,56.7647,56.8319,15395.0
2019-02-06 13:00:00,59.21,59.3,59.21,59.27,15259.0,56.8415,56.9279,56.8415,56.8991,15259.0
2019-02-06 13:10:00,59.24,59.4,59.24,59.3,10563.0,56.8703,57.0239,56.8703,56.9279,10563.0
2019-02-06 13:20:00,59.35,59.41,59.33,59.41,13964.0,56.9759,57.0335,56.9567,57.0335,13964.0
2019-02-06 13:30:00,59.36,59.53,59.35,59.51,18638.0,56.9855,57.1487,56.9759,57.1295,18638.0
2019-02-06 13:40:00,59.51,59.51,59.23,59.23,28154.0,57.1295,57.1295,56.8607,56.8607,28154.0
2019-02-06 13:50:00,59.21,59.24,59.09,59.1,25846.0,56.8415,56.8703,56.7263,56.7359,25846.0
2019-02-06 14:00:00,59.08,59.1,59.02,59.05,8010.0,56.7167,56.7359,56.6591,56.6879,8010.0
2019-02-06 14:10:00,59.04,59.09,59.01,59.06,24705.0,56.6783,56.7263,56.6495,56.6975,24705.0
2019-02-06 14:20:00,59.09,59.33,59.07,59.28,32202.0,56.7263,56.9567,56.7071,56.9087,32202.0
2019-02-06 14:30:00,59.27,59.29,59.01,59.03,20617.0,56.8991,56.9183,56.6495,56.6687,20617.0
2019-02-06 14:40:00,59.06,59.12,59.05,59.07,14578.0,56.6975,56.7551,56.6879,56.7071,14578.0
2019-02-06 14:50:00,59.1,59.16,59.04,59.15,15219.0,56.7359,56.7935,56.6783,56.7839,15219.0
2019-02-06 15:00:00,59.11,59.21,59.1,59.17,10850.0,56.7455,56.8415,56.7359,56.8031,10850.0
2019-02-06 15:10:00,59.19,59.22,59.09,59.12,11561.0,56.8223,56.8511,56.7263,56.7551,11561.0
2019-02-06 15:20:00,59.19,59.26,59.19,59.22,18682.0,56.8223,56.8895,56.8223,56.8511,18682.0
2019-02-06 15:30:00,59.25,59.34,59.22,59.33,37012.0,56.8799,56.9663,56.8511,56.9567,37012.0
2019-02-06 15:40:00,59.36,59.38,59.25,59.37,57897.0,56.9855,57.0047,56.8799,56.9951,57897.0
2019-02-06 15:50:00,59.36,59.37,59.18,59.25,179238.0,56.9855,56.9951,56.8127,56.8799,179238.0
2019-02-07 09:30:00,58.12,58.48,57.88,57.92,311742.0,55.7951,56.1407,55.5647,55.6031,311742.0
2019-02-07 09:40:00,57.9,58.34,57.9,58.07,101536.0,55.5839,56.0063,55.5839,55.7471,101536.0
2019-02-07 09:50:00,58.08,58.48,58.04,58.42,109430.0,55.7567,56.1407,55.7183,56.0831,109430.0
2019-02-07 10:00:00,58.42,58.43,57.85,58.06,126508.0,56.0831,56.0927,55.5359,55.7375,126508.0
2019-02-07 10:10:00,58.08,58.69,58.08,58.21,113704.0,55.7567,56.3423,55.7567,55.8815,113704.0
2019-02-07 10:20:00,58.17,58.67,58.1,58.64,196237.0,55.8431,56.3231,55.7759,56.2943,196237.0
2019-02-07 10:30:00,58.6,58.99,58.59,58.74,144855.0,56.2559,56.6303,56.2463,56.3903,144855.0
2019-02-07 10:40:00,58.72,58.8,58.16,58.16,94523.0,56.3711,56.4479,55.8335,55.8335,94523.0
2019-02-07 10:50:00,58.15,58.19,57.32,57.41,203663.0,55.8239,55.8623,55.0271,55.1135,203663.0
2019-02-07 11:00:00,57.35,57.45,57.05,57.28,192278.0,55.0559,55.1519,54.7679,54.9887,192278.0
2019-02-07 11:10:00,57.26,57.4,57.01,57.07,116325.0,54.9695,55.1039,54.7295,54.7871,116325.0
2019-02-07 11:20:00,57.09,57.11,56.79,56.97,194759.0,54.8063,54.8255,54.5183,54.6911,194759.0
2019-02-07 11:30:00,56.98,56.98,56.29,56.86,229841.0,54.7007,54.7007,54.0383,54.5855,229841.0
2019-02-07 11:40:00,56.86,57.12,56.82,56.84,129776.0,54.5855,54.8351,54.5471,54.5663,129776.0
2019-02-07 11:50:00,56.83,57.13,56.7,56.73,84880.0,54.5567,54.8447,54.4319,54.4607,84880.0
2019-02-07 12:00:00,56.7,56.96,56.46,56.94,111972.0,54.4319,54.6815,54.2015,54.6623,111972.0
2019-02-07 12:10:00,56.9,56.99,56.73,56.91,102675.0,54.6239,54.7103,54.4607,54.6335,102675.0
2019-02-07 12:20:00,56.93,57.23,56.93,57.12,53186.0,54.6527,54.9407,54.6527,54.8351,53186.0
2019-02-07 12:30:00,57.15,57.42,57.12,57.36,54466.0,54.8639,55.1231,54.8351,55.0655,54466.0
2019-02-07 12:40:00,57.33,57.4,57.0,57.09,68620.0,55.0367,55.1039,54.7199,54.8063,68620.0
2019-02-07 12:50:00,57.09,57.1,56.75,56.98,58988.0,54.8063,54.8159,54.4799,54.7007,58988.0
2019-02-07 13:00:00,56.93,57.6,56.92,57.45,74250.0,54.6527,55.2959,54.6431,55.1519,74250.0
2019-02-07 13:10:00,57.49,57.53,57.37,57.41,63650.0,55.1903,55.2287,55.0751,55.1135,63650.0
2019-02-07 13:20:00,57.45,57.69,57.37,57.62,56865.0,55.1519,55.3823,55.0751,55.3151,56865.0
2019-02-07 13:30:00,57.66,57.9,57.56,57.77,57096.0,55.3535,55.5839,55.2575,55.4591,57096.0
2019-02-07 13:40:00,57.74,57.79,57.6,57.66,47877.0,55.4303,55.4783,55.2959,55.3535,47877.0
2019-02-07 13:50:00,57.69,57.87,57.63,57.74,45794.0,55.3823,55.5551,55.3247,55.4303,45794.0
2019-02-07 14:00:00,57.68,57.74,57.56,57.62,33756.0,55.3727,55.4303,55.2575,55.3151,33756.0
2019-02-07 14:10:00,57.59,57.59,57.17,57.28,56088.0,55.2863,55.2863,54.8831,54.9887,56088.0
2019-02-07 14:20:00,57.28,57.75,57.27,57.75,38782.0,54.9887,55.4399,54.9791,55.4399,38782.0
2019-02-07 14:30:00,57.77,57.81,57.55,57.64,58460.0,55.4591,55.4975,55.2479,55.3343,58460.0
2019-02-07 14:40:00,57.61,57.67,57.42,57.48,29216.0,55.3055,55.3631,55.1231,55.1807,29216.0
2019-02-07 14:50:00,57.46,57.56,57.36,57.53,41492.0,55.1615,55.2575,55.0655,55.2287,41492.0
2019-02-07 15:00:00,57.51,57.71,57.35,57.53,42925.0,55.2095,55.4015,55.0559,55.2287,42925.0
2019-02-07 15:10:00,57.46,57.64,57.45,57.57,27745.0,55.1615,55.3343,55.1519,55.2671,27745.0
2019-02-07 15:20:00,57.6,57.71,57.56,57.66,48945.0,55.2959,55.4015,55.2575,55.3535,48945.0
2019-02-07 15:30:00,57.69,57.76,57.51,57.72,40874.0,55.3823,55.4495,55.2095,55.4111,40874.0
2019-02-07 15:40:00,57.71,58.05,57.71,57.83,168985.0,55.4015,55.7279,55.4015,55.5167,168985.0
2019-02-07 15:50:00,57.84,57.91,57.72,57.83,202957.0,55.5263,55.5935,55.4111,55.5167,202957.0
2019-02-08 09:30:00,56.98,57.88,56.98,57.81,178822.0,54.7007,55.5647,54.7007,55.4975,178822.0
2019-02-08 09:40:00,57.83,57.96,57.41,57.66,88044.0,55.5167,55.6415,55.1135,55.3535,88044.0
2019-02-08 09:50:00,57.66,57.73,57.42,57.5,75547.0,55.3535,55.4207,55.1231,55.1999,75547.0
2019-02-08 10:00:00,57.44,57.69,57.3,57.54,95091.0,55.1423,55.3823,55.0079,55.2383,95091.0
2019-02-08 10:10:00,57.53,57.59,57.05,57.13,63528.0,55.2287,55.2863,54.7679,54.8447,63528.0
2019-02-08 10:20:00,57.11,57.36,56.99,57.35,84932.0,54.8255,55.0655,54.7103,55.0559,84932.0
2019-02-08 10:30:00,57.23,57.49,57.19,57.35,62657.0,54.9407,55.1903,54.9023,55.0559,62657.0
2019-02-08 10:40:00,57.37,57.47,56.93,56.97,75170.0,55.0751,55.1711,54.6527,54.6911,75170.0
2019-02-08 10:50:00,56.95,57.07,56.86,56.95,73171.0,54.6719,54.7871,54.5855,54.6719,73171.0
2019-02-08 11:00:00,56.92,56.93,56.59,56.8,112088.0,54.6431,54.6527,54.3263,54.5279,112088.0
2019-02-08 11:10:00,56.8,57.06,56.69,56.78,71689.0,54.5279,54.7775,54.4223,54.5087,71689.0
2019-02-08 11:20:00,56.79,57.09,56.72,56.91,51790.0,54.5183,54.8063,54.4511,54.6335,51790.0
2019-02-08 11:30:00,56.91,57.03,56.68,56.8,48609.0,54.6335,54.7487,54.4127,54.5279,48609.0
2019-02-08 11:40:00,56.78,56.89,56.41,56.56,80382.0,54.5087,54.6143,54.1535,54.2975,80382.0
2019-02-08 11:50:00,56.55,57.04,56.51,56.98,46498.0,54.2879,54.7583,54.2495,54.7007,46498.0
2019-02-08 12:00:00,56.98,57.15,56.73,56.75,52664.0,54.7007,54.8639,54.4607,54.4799,52664.0
2019-02-08 12:10:00,56.73,56.87,56.56,56.8,86317.0,54.4607,54.5951,54.2975,54.5279,86317.0
2019-02-08 12:20:00,56.83,56.92,56.76,56.84,42170.0,54.5567,54.6431,54.4895,54.5663,42170.0
2019-02-08 12:30:00,56.8,57.05,56.8,57.03,56639.0,54.5279,54.7679,54.5279,54.7487,56639.0
2019-02-08 12:40:00,57.05,57.22,57.05,57.22,40237.0,54.7679,54.9311,54.7679,54.9311,40237.0
2019-02-08 12:50:00,57.23,57.24,57.09,57.1,26218.0,54.9407,54.9503,54.8063,54.8159,26218.0
2019-02-08 13:00:00,57.18,57.19,57.05,57.19,13239.0,54.8927,54.9023,54.7679,54.9023,13239.0
2019-02-08 13:10:00,57.24,57.38,57.2,57.24,41974.0,54.9503,55.0847,54.9119,54.9503,41974.0
2019-02-08 13:20:00,57.25,57.27,57.15,57.17,28173.0,54.9599,54.9791,54.8639,54.8831,28173.0
2019-02-08 13:30:00,57.18,57.25,57.07,57.1,22200.0,54.8927,54.9599,54.7871,54.8159,22200.0
2019-02-08 13:40:00,57.14,57.35,57.13,57.32,35677.0,54.8543,55.0559,54.8447,55.0271,35677.0
2019-02-08 13:50:00,57.34,57.46,57.29,57.44,20390.0,55.0463,55.1615,54.9983,55.1423,20390.0
2019-02-08 14:00:00,57.47,57.49,57.33,57.48,23209.0,55.1711,55.1903,55.0367,55.1807,23209.0
2019-02-08 14:10:00,57.49,57.77,57.47,57.72,101356.0,55.1903,55.4591,55.1711,55.4111,101356.0
2019-02-08 14:20:00,57.73,57.82,57.68,57.81,76326.0,55.4207,55.5071,55.3727,55.4975,76326.0
2019-02-08 14:30:00,57.81,57.91,57.73,57.77,57833.0,55.4975,55.5935,55.4207,55.4591,57833.0
2019-02-08 14:40:00,57.78,57.89,57.74,57.76,33256.0,55.4687,55.5743,55.4303,55.4495,33256.0
2019-02-08 14:50:00,57.75,57.83,57.69,57.69,28657.0,55.4399,55.5167,55.3823,55.3823,28657.0
2019-02-08 15:00:00,57.7,57.74,57.61,57.64,22477.0,55.3919,55.4303,55.3055,55.3343,22477.0
2019-02-08 15:10:00,57.66,57.89,57.66,57.89,24146.0,55.3535,55.5743,55.3535,55.5743,24146.0
2019-02-08 15:20:00,57.89,57.97,57.79,57.87,56229.0,55.5743,55.6511,55.4783,55.5551,56229.0
2019-02-08 15:30:00,57.87,57.92,57.72,57.82,38381.0,55.5551,55.6031,55.4111,55.5071,38381.0
2019-02-08 15:40:00,57.83,57.83,57.66,57.66,38942.0,55.5167,55.5167,55.3535,55.3535,38942.0
2019-02-08 15:50:00,57.65,57.95,57.64,57.95,92350.0,55.3439,55.6319,55.3343,55.6319,92350.0
2019-02-11 09:30:00,58.49,58.74,58.35,58.5,215381.0,56.1503,56.3903,56.0159,56.1599,215381.0
2019-02-11 09:40:00,58.48,58.55,57.95,57.95,105192.0,56.1407,56.2079,55.6319,55.6319,105192.0
2019-02-11 09:50:00,57.94,58.07,57.71,57.8,106028.0,55.6223,55.7471,55.4015,55.4879,106028.0
2019-02-11 10:00:00,57.77,58.32,57.77,58.25,100455.0,55.4591,55.9871,55.4591,55.9199,100455.0
2019-02-11 10:10:00,58.24,58.58,58.21,58.57,90117.0,55.9103,56.2367,55.8815,56.2271,90117.0
2019-02-11 10:20:00,58.59,58.63,58.19,58.36,102248.0,56.2463,56.2847,55.8623,56.0255,102248.0
2019-02-11 10:30:00,58.38,58.59,58.2,58.42,54261.0,56.0447,56.2463,55.8719,56.0831,54261.0
2019-02-11 10:40:00,58.42,58.75,58.42,58.69,107026.0,56.0831,56.3999,56.0831,56.3423,107026.0
2019-02-11 10:50:00,58.68,58.88,58.66,58.75,83024.0,56.3327,56.5247,56.3135,56.3999,83024.0
2019-02-11 11:00:00,58.79,59.07,58.38,58.44,147997.0,56.4383,56.7071,56.0447,56.1023,147997.0
2019-02-11 11:10:00,58.42,58.85,58.37,58.76,71178.0,56.0831,56.4959,56.0351,56.4095,71178.0
2019-02-11 11:20:00,58.75,58.89,58.51,58.51,58935.0,56.3999,56.5343,56.1695,56.1695,58935.0
2019-02-11 11:30:00,58.5,58.5,58.19,58.38,73391.0,56.1599,56.1599,55.8623,56.0447,73391.0
2019-02-11 11:40:00,58.36,58.66,58.35,58.64,34602.0,56.0255,56.3135,56.0159,56.2943,34602.0
2019-02-11 11:50:00,58.65,58.67,58.39,58.65,36743.0,56.3039,56.3231,56.0543,56.3039,36743.0
2019-02-11 12:00:00,58.65,59.05,58.62,58.92,75045.0,56.3039,56.6879,56.2751,56.5631,75045.0
2019-02-11 12:10:00,58.91,59.02,58.85,58.93,81999.0,56.5535,56.6591,56.4959,56.5727,81999.0
2019-02-11 12:20:00,58.87,59.05,58.87,58.99,75021.0,56.5151,56.6879,56.5151,56.6303,75021.0
2019-02-11 12:30:00,59.0,59.1,58.92,58.92,40763.0,56.6399,56.7359,56.5631,56.5631,40763.0
2019-02-11 12:40:00,58.9,59.01,58.88,58.89,31968.0,56.5439,56.6495,56.5247,56.5343,31968.0
2019-02-11 12:50:00,58.91,59.06,58.82,59.0,33523.0,56.5535,56.6975,56.4671,56.6399,33523.0
2019-02-11 13:00:00,58.96,59.0,58.87,59.0,18836.0,56.6015,56.6399,56.5151,56.6399,18836.0
2019-02-11 13:10:00,58.97,59.0,58.8,58.98,39409.0,56.6111,56.6399,56.4479,56.6207,39409.0
2019-02-11 13:20:00,58.99,59.05,58.81,58.83,30334.0,56.6303,56.6879,56.4575,56.4767,30334.0
2019-02-11 13:30:00,58.87,58.9,58.77,58.86,20968.0,56.5151,56.5439,56.4191,56.5055,20968.0
2019-02-11 13:40:00,58.87,58.87,58.71,58.79,34388.0,56.5151,56.5151,56.3615,56.4383,34388.0
2019-02-11 13:50:00,58.75,58.9,58.73,58.9,12846.0,56.3999,56.5439,56.3807,56.5439,12846.0
2019-02-11 14:00:00,58.87,58.9,58.8,58.87,29197.0,56.5151,56.5439,56.4479,56.5151,29197.0
2019-02-11 14:10:00,58.87,58.95,58.8,58.82,18797.0,56.5151,56.5919,56.4479,56.4671,18797.0
2019-02-11 14:20:00,58.8,58.85,58.73,58.79,29433.0,56.4479,56.4959,56.3807,56.4383,29433.0
2019-02-11 14:30:00,58.8,58.81,58.72,58.8,17605.0,56.4479,56.4575,56.3711,56.4479,17605.0
2019-02-11 14:40:00,58.8,58.9,58.56,58.56,30644.0,56.4479,56.5439,56.2175,56.2175,30644.0
2019-02-11 14:50:00,58.58,58.8,58.57,58.75,13353.0,56.2367,56.4479,56.2271,56.3999,13353.0
2019-02-11 15:00:00,58.78,58.97,58.77,58.96,50803.0,56.4287,56.6111,56.4191,56.6015,50803.0
2019-02-11 15:10:00,58.95,59.18,58.92,59.03,76503.0,56.5919,56.8127,56.5631,56.6687,76503.0
2019-02-11 15:20:00,59.03,59.17,59.02,59.13,33978.0,56.6687,56.8031,56.6591,56.7647,33978.0
2019-02-11 15:30:00,59.13,59.17,58.95,59.1,42864.0,56.7647,56.8031,56.5919,56.7359,42864.0
2019-02-11 15:40:00,59.1,59.34,59.06,59.18,83961.0,56.7359,56.9663,56.6975,56.8127,83961.0
2019-02-11 15:50:00,59.18,59.44,59.14,59.4,111238.0,56.8127,57.0623,56.7743,57.0239,111238.0
2019-02-12 09:30:00,60.38,60.98,60.32,60.97,292127.0,57.9647,58.5407,57.9071,58.5311,292127.0
2019-02-12 09:40:00,60.98,61.14,60.84,60.85,248629.0,58.5407,58.6943,58.4063,58.4159,248629.0
2019-02-12 09:50:00,60.86,61.08,60.75,60.97,115344.0,58.4255,58.6367,58.3199,58.5311,115344.0
2019-02-12 10:00:00,61.0,61.26,60.99,61.14,131628.0,58.5599,58.8095,58.5503,58.6943,131628.0
2019-02-12 10:10:00,61.2,61.31,60.79,60.96,104383.0,58.7519,58.8575,58.3583,58.5215,104383.0
2019-02-12 10:20:00,60.91,61.16,60.83,61.05,40980.0,58.4735,58.7135,58.3967,58.6079,40980.0
2019-02-12 10:30:00,61.07,61.13,60.9,61.07,29449.0,58.6271,58.6847,58.4639,58.6271,29449.0
2019-02-12 10:40:00,61.07,61.1,60.77,61.0,59210.0,58.6271,58.6559,58.3391,58.5599,59210.0
2019-02-12 10:50:00,60.95,61.64,60.95,61.55,145759.0,58.5119,59.1743,58.5119,59.0879,145759.0
2019-02-12 11:00:00,61.6,61.82,61.53,61.7,106601.0,59.1359,59.3471,59.0687,59.2319,106601.0
2019-02-12 11:10:00,61.72,61.77,61.64,61.68,53342.0,59.2511,59.2991,59.1743,59.2127,53342.0
2019-02-12 11:20:00,61.66,61.84,61.63,61.8,70625.0,59.1935,59.3663,59.1647,59.3279,70625.0
2019-02-12 11:30:00,61.76,61.77,61.49,61.53,35522.0,59.2895,59.2991,59.0303,59.0687,35522.0
2019-02-12 11:40:00,61.53,61.57,61.14,61.25,51063.0,59.0687,59.1071,58.6943,58.7999,51063.0
2019-02-12 11:50:00,61.25,61.55,61.19,61.54,69408.0,58.7999,59.0879,58.7423,59.0783,69408.0
2019-02-12 12:00:00,61.52,61.58,61.28,61.32,64550.0,59.0591,59.1167,58.8287,58.8671,64550.0
2019-02-12 12:10:00,61.3,61.33,61.1,61.14,47578.0,58.8479,58.8767,58.6559,58.6943,47578.0
2019-02-12 12:20:00,61.16,61.3,61.13,61.19,33260.0,58.7135,58.8479,58.6847,58.7423,33260.0
2019-02-12 12:30:00,61.22,61.28,61.18,61.26,27737.0,58.7711,58.8287,58.7327,58.8095,27737.0
2019-02-12 12:40:00,61.26,61.26,61.1,61.12,32487.0,58.8095,58.8095,58.6559,58.6751,32487.0
2019-02-12 12:50:00,61.14,61.23,61.1,61.21,39449.0,58.6943,58.7807,58.6559,58.7615,39449.0
2019-02-12 13:00:00,61.21,61.25,61.09,61.23,31377.0,58.7615,58.7999,58.6463,58.7807,31377.0
2019-02-12 13:10:00,61.21,61.24,61.15,61.18,24057.0,58.7615,58.7903,58.7039,58.7327,24057.0
2019-02-12 13:20:00,61.17,61.29,61.16,61.25,18041.0,58.7231,58.8383,58.7135,58.7999,18041.0
2019-02-12 13:30:00,61.24,61.43,61.22,61.41,55614.0,58.7903,58.9727,58.7711,58.9535,55614.0
2019-02-12 13:40:00,61.41,61.41,61.34,61.37,41044.0,58.9535,58.9535,58.8863,58.9151,41044.0
2019-02-12 13:50:00,61.39,61.46,61.37,61.43,57125.0,58.9343,59.0015,58.9151,58.9727,57125.0
2019-02-12 14:00:00,61.43,61.44,61.25,61.3,41659.0,58.9727,58.9823,58.7999,58.8479,41659.0
2019-02-12 14:10:00,61.28,61.37,61.27,61.33,36574.0,58.8287,58.9151,58.8191,58.8767,36574.0
2019-02-12 14:20:00,61.33,61.45,61.3,61.31,40812.0,58.8767,58.9919,58.8479,58.8575,40812.0
2019-02-12 14:30:00,61.33,61.33,61.15,61.22,54806.0,58.8767,58.8767,58.7039,58.7711,54806.0
2019-02-12 14:40:00,61.24,61.4,61.21,61.36,46691.0,58.7903,58.9439,58.7615,58.9055,46691.0
2019-02-12 14:50:00,61.34,61.37,61.26,61.29,38371.0,58.8863,58.9151,58.8095,58.8383,38371.0
2019-02-12 15:00:00,61.28,61.49,61.26,61.47,73139.0,58.8287,59.0303,58.8095,59.0111,73139.0
2019-02-12 15:10:00,61.46,61.53,61.36,61.37,66707.0,59.0015,59.0687,58.9055,58.9151,66707.0
2019-02-12 15:20:00,61.37,61.49,61.34,61.43,43156.0,58.9151,59.0303,58.8863,58.9727,43156.0
2019-02-12 15:30:00,61.44,61.47,61.37,61.4,42501.0,58.9823,59.0111,58.9151,58.9439,42501.0
2019-02-12 15:40:00,61.4,61.44,61.27,61.3,93760.0,58.9439,58.9823,58.8191,58.8479,93760.0
2019-02-12 15:50:00,61.3,61.64,61.28,61.57,155261.0,58.8479,59.1743,58.8287,59.1071,155261.0
2019-02-13 09:30:00,62.14,62.52,62.09,62.42,258339.0,59.6543,60.0191,59.6063,59.9231,258339.0
2019-02-13 09:40:00,62.41,62.46,61.94,62.34,228337.0,59.9135,59.9615,59.4623,59.8463,228337.0
2019-02-13 09:50:00,62.38,62.5,62.12,62.21,96832.0,59.8847,59.9999,59.6351,59.7215,96832.0
2019-02-13 10:00:00,62.24,62.25,61.81,61.88,101716.0,59.7503,59.7599,59.3375,59.4047,101716.0
2019-02-13 10:10:00,61.92,62.07,61.79,62.07,69971.0,59.4431,59.5871,59.3183,59.5871,69971.0
2019-02-13 10:20:00,62.06,62.25,61.89,61.99,75003.0,59.5775,59.7599,59.4143,59.5103,75003.0
2019-02-13 10:30:00,61.96,62.24,61.85,62.03,84922.0,59.4815,59.7503,59.3759,59.5487,84922.0
2019-02-13 10:40:00,62.02,62.15,61.92,62.02,52530.0,59.5391,59.6639,59.4431,59.5391,52530.0
2019-02-13 10:50:00,62.02,62.11,61.72,61.89,89732.0,59.5391,59.6255,59.2511,59.4143,89732.0
2019-02-13 11:00:00,61.9,62.21,61.88,62.11,97548.0,59.4239,59.7215,59.4047,59.6255,97548.0
2019-02-13 11:10:00,62.09,62.19,61.68,61.68,63892.0,59.6063,59.7023,59.2127,59.2127,63892.0
2019-02-13 11:20:00,61.68,61.75,61.52,61.57,105150.0,59.2127,59.2799,59.0591,59.1071,105150.0
2019-02-13 11:30:00,61.55,61.56,61.33,61.37,130960.0,59.0879,59.0975,58.8767,58.9151,130960.0
2019-02-13 11:40:00,61.36,61.55,61.27,61.55,91467.0,58.9055,59.0879,58.8191,59.0879,91467.0
2019-02-13 11:50:00,61.55,61.74,61.51,61.72,64832.0,59.0879,59.2703,59.0495,59.2511,64832.0
2019-02-13 12:00:00,61.72,61.82,61.64,61.64,45949.0,59.2511,59.3471,59.1743,59.1743,45949.0
2019-02-13 12:10:00,61.65,61.74,61.65,61.69,28793.0,59.1839,59.2703,59.1839,59.2223,28793.0
2019-02-13 12:20:00,61.69,61.69,61.57,61.62,21509.0,59.2223,59.2223,59.1071,59.1551,21509.0
2019-02-13 12:30:00,61.61,61.72,61.54,61.59,25823.0,59.1455,59.2511,59.0783,59.1263,25823.0
2019-02-13 12:40:00,61.57,61.79,61.56,61.75,17678.0,59.1071,59.3183,59.0975,59.2799,17678.0
2019-02-13 12:50:00,61.74,61.74,61.39,61.5,47183.0,59.2703,59.2703,58.9343,59.0399,47183.0
2019-02-13 13:00:00,61.49,61.7,61.44,61.66,26248.0,59.0303,59.2319,58.9823,59.1935,26248.0
2019-02-13 13:10:00,61.64,61.76,61.64,61.74,14406.0,59.1743,59.2895,59.1743,59.2703,14406.0
2019-02-13 13:20:00,61.74,61.89,61.72,61.85,39234.0,59.2703,59.4143,59.2511,59.3759,39234.0
2019-02-13 13:30:00,61.88,61.9,61.82,61.86,19995.0,59.4047,59.4239,59.3471,59.3855,19995.0
2019-02-13 13:40:00,61.86,61.9,61.81,61.89,18574.0,59.3855,59.4239,59.3375,59.4143,18574.0
2019-02-13 13:50:00,61.9,61.94,61.86,61.91,19354.0,59.4239,59.4623,59.3855,59.4335,19354.0
2019-02-13 14:00:00,61.93,62.04,61.88,61.95,35204.0,59.4527,59.5583,59.4047,59.4719,35204.0
2019-02-13 14:10:00,61.94,61.97,61.87,61.94,16950.0,59.4623,59.4911,59.3951,59.4623,16950.0
2019-02-13 14:20:00,61.95,62.01,61.91,61.98,22564.0,59.4719,59.5295,59.4335,59.5007,22564.0
2019-02-13 14:30:00,62.0,62.19,62.0,62.17,62993.0,59.5199,59.7023,59.5199,59.6831,62993.0
2019-02-13 14:40:00,62.16,62.39,62.13,62.37,71103.0,59.6735,59.8943,59.6447,59.8751,71103.0
2019-02-13 14:50:00,62.38,62.43,62.35,62.42,57788.0,59.8847,59.9327,59.8559,59.9231,57788.0
2019-02-13 15:00:00,62.4,62.47,62.34,62.41,57286.0,59.9039,59.9711,59.8463,59.9135,57286.0
2019-02-13 15:10:00,62.42,62.51,62.42,62.46,47374.0,59.9231,60.0095,59.9231,59.9615,47374.0
2019-02-13 15:20:00,62.44,62.47,62.39,62.45,35017.0,59.9423,59.9711,59.8943,59.9519,35017.0
2019-02-13 15:30:00,62.45,62.53,62.43,62.44,87632.0,59.9519,60.0287,59.9327,59.9423,87632.0
2019-02-13 15:40:00,62.45,62.46,62.05,62.16,96383.0,59.9519,59.9615,59.5679,59.6735,96383.0
2019-02-13 15:50:00,62.16,62.2,62.04,62.13,95044.0,59.6735,59.7119,59.5583,59.6447,95044.0
2019-02-14 09:30:00,61.08,61.59,60.94,61.37,270088.0,58.6367,59.1263,58.5023,58.9151,270088.0
2019-02-14 09:40:00,61.36,61.44,60.89,61.3,263135.0,58.9055,58.9823,58.4543,58.8479,263135.0
2019-02-14 09:50:00,61.27,61.87,61.1,61.73,161192.0,58.8191,59.3951,58.6559,59.2607,161192.0
2019-02-14 10:00:00,61.72,61.99,61.59,61.9,164937.0,59.2511,59.5103,59.1263,59.4239,164937.0
2019-02-14 10:10:00,61.91,62.06,61.79,61.98,122026.0,59.4335,59.5775,59.3183,59.5007,122026.0
2019-02-14 10:20:00,61.98,62.23,61.85,62.16,108162.0,59.5007,59.7407,59.3759,59.6735,108162.0
2019-02-14 10:30:00,62.18,62.38,61.42,61.66,182864.0,59.6927,59.8847,58.9631,59.1935,182864.0
2019-02-14 10:40:00,61.69,62.34,61.68,62.3,105666.0,59.2223,59.8463,59.2127,59.8079,105666.0
2019-02-14 10:50:00,62.32,62.35,61.82,62.17,126191.0,59.8271,59.8559,59.3471,59.6831,126191.0
2019-02-14 11:00:00,62.23,62.31,61.69,62.19,101384.0,59.7407,59.8175,59.2223,59.7023,101384.0
2019-02-14 11:10:00,62.22,62.29,61.96,62.19,72598.0,59.7311,59.7983,59.4815,59.7023,72598.0
2019-02-14 11:20:00,62.22,62.42,62.15,62.2,63588.0,59.7311,59.9231,59.6639,59.7119,63588.0
2019-02-14 11:30:00,62.23,62.28,62.03,62.22,78303.0,59.7407,59.7887,59.5487,59.7311,78303.0
2019-02-14 11:40:00,62.2,62.48,62.12,62.41,61225.0,59.7119,59.9807,59.6351,59.9135,61225.0
2019-02-14 11:50:00,62.43,62.68,62.42,62.65,66244.0,59.9327,60.1727,59.9231,60.1439,66244.0
2019-02-14 12:00:00,62.67,62.83,62.59,62.71,94673.0,60.1631,60.3167,60.0863,60.2015,94673.0
2019-02-14 12:10:00,62.72,62.91,62.54,62.88,95256.0,60.2111,60.3935,60.0383,60.3647,95256.0
2019-02-14 12:20:00,62.92,62.95,62.79,62.89,61331.0,60.4031,60.4319,60.2783,60.3743,61331.0
2019-02-14 12:30:00,62.9,62.93,62.75,62.78,31660.0,60.3839,60.4127,60.2399,60.2687,31660.0
2019-02-14 12:40:00,62.78,62.94,62.77,62.77,41852.0,60.2687,60.4223,60.2591,60.2591,41852.0
2019-02-14 12:50:00,62.77,62.9,62.76,62.89,22059.0,60.2591,60.3839,60.2495,60.3743,22059.0
2019-02-14 13:00:00,62.9,62.93,62.68,62.8,25645.0,60.3839,60.4127,60.1727,60.2879,25645.0
2019-02-14 13:10:00,62.78,62.85,62.74,62.77,18727.0,60.2687,60.3359,60.2303,60.2591,18727.0
2019-02-14 13:20:00,62.78,62.83,62.66,62.82,27654.0,60.2687,60.3167,60.1535,60.3071,27654.0
2019-02-14 13:30:00,62.8,62.9,62.79,62.85,22915.0,60.2879,60.3839,60.2783,60.3359,22915.0
2019-02-14 13:40:00,62.85,62.88,62.74,62.81,30328.0,60.3359,60.3647,60.2303,60.2975,30328.0
2019-02-14 13:50:00,62.81,62.82,62.68,62.74,25090.0,60.2975,60.3071,60.1727,60.2303,25090.0
2019-02-14 14:00:00,62.73,62.78,62.65,62.78,32851.0,60.2207,60.2687,60.1439,60.2687,32851.0
2019-02-14 14:10:00,62.79,62.86,62.78,62.81,20516.0,60.2783,60.3455,60.2687,60.2975,20516.0
2019-02-14 14:20:00,62.78,62.99,62.78,62.87,39646.0,60.2687,60.4703,60.2687,60.3551,39646.0
2019-02-14 14:30:00,62.88,62.95,62.75,62.91,20009.0,60.3647,60.4319,60.2399,60.3935,20009.0
2019-02-14 14:40:00,62.95,63.0,62.93,62.96,33737.0,60.4319,60.4799,60.4127,60.4415,33737.0
2019-02-14 14:50:00,62.95,62.98,62.74,62.83,68410.0,60.4319,60.4607,60.2303,60.3167,68410.0
2019-02-14 15:00:00,62.83,63.26,62.8,62.85,133343.0,60.3167,60.7295,60.2879,60.3359,133343.0
2019-02-14 15:10:00,62.84,62.96,62.7,62.91,108143.0,60.3263,60.4415,60.1919,60.3935,108143.0
2019-02-14 15:20:00,62.9,62.98,62.84,62.89,46517.0,60.3839,60.4607,60.3263,60.3743,46517.0
2019-02-14 15:30:00,62.89,63.17,62.85,63.11,97163.0,60.3743,60.6431,60.3359,60.5855,97163.0
2019-02-14 15:40:00,63.11,63.12,62.7,62.7,88774.0,60.5855,60.5951,60.1919,60.1919,88774.0
2019-02-14 15:50:00,62.68,62.72,62.37,62.54,250821.0,60.1727,60.2111,59.8751,60.0383,250821.0
2019-02-15 09:30:00,63.71,63.74,63.13,63.66,182695.0,61.1615,61.1903,60.6047,61.1135,182695.0
2019-02-15 09:40:00,63.65,64.26,63.58,64.0,237020.0,61.1039,61.6895,61.0367,61.4399,237020.0
2019-02-15 09:50:00,63.99,64.08,63.56,64.04,132645.0,61.4303,61.5167,61.0175,61.4783,132645.0
2019-02-15 10:00:00,64.08,64.21,63.86,64.16,173415.0,61.5167,61.6415,61.3055,61.5935,173415.0
2019-02-15 10:10:00,64.18,64.32,64.09,64.25,107608.0,61.6127,61.7471,61.5263,61.6799,107608.0
2019-02-15 10:20:00,64.29,64.46,64.13,64.3,155058.0,61.7183,61.8815,61.5647,61.7279,155058.0
2019-02-15 10:30:00,64.32,64.55,64.32,64.49,114649.0,61.7471,61.9679,61.7471,61.9103,114649.0
2019-02-15 10:40:00,64.45,64.75,64.45,64.73,128080.0,61.8719,62.1599,61.8719,62.1407,128080.0
2019-02-15 10:50:00,64.68,64.86,64.48,64.66,89809.0,62.0927,62.2655,61.9007,62.0735,89809.0
2019-02-15 11:00:00,64.73,64.93,64.58,64.69,76234.0,62.1407,62.3327,61.9967,62.1023,76234.0
2019-02-15 11:10:00,64.7,64.75,64.41,64.64,61604.0,62.1119,62.1599,61.8335,62.0543,61604.0
2019-02-15 11:20:00,64.64,65.07,64.62,65.07,118896.0,62.0543,62.4671,62.0351,62.4671,118896.0
2019-02-15 11:30:00,65.07,65.19,64.94,65.08,64239.0,62.4671,62.5823,62.3423,62.4767,64239.0
2019-02-15 11:40:00,65.11,65.16,64.9,65.05,45977.0,62.5055,62.5535,62.3039,62.4479,45977.0
2019-02-15 11:50:00,65.08,65.23,64.98,65.16,65202.0,62.4767,62.6207,62.3807,62.5535,65202.0
2019-02-15 12:00:00,65.18,65.23,65.02,65.13,56863.0,62.5727,62.6207,62.4191,62.5247,56863.0
2019-02-15 12:10:00,65.14,65.42,65.14,65.34,71247.0,62.5343,62.8031,62.5343,62.7263,71247.0
2019-02-15 12:20:00,65.37,65.49,65.31,65.39,33340.0,62.7551,62.8703,62.6975,62.7743,33340.0
2019-02-15 12:30:00,65.47,65.5,65.28,65.35,33010.0,62.8511,62.8799,62.6687,62.7359,33010.0
2019-02-15 12:40:00,65.39,65.5,65.34,65.46,32356.0,62.7743,62.8799,62.7263,62.8415,32356.0
2019-02-15 12:50:00,65.46,65.5,65.37,65.38,23895.0,62.8415,62.8799,62.7551,62.7647,23895.0
2019-02-15 13:00:00,65.36,65.45,65.08,65.15,71250.0,62.7455,62.8319,62.4767,62.5439,71250.0
2019-02-15 13:10:00,65.12,65.25,65.1,65.2,31198.0,62.5151,62.6399,62.4959,62.5919,31198.0
2019-02-15 13:20:00,65.17,65.21,64.6,64.6,127879.0,62.5631,62.6015,62.0159,62.0159,127879.0
2019-02-15 13:30:00,64.6,64.96,64.6,64.96,62386.0,62.0159,62.3615,62.0159,62.3615,62386.0
2019-02-15 13:40:00,64.95,65.0,64.86,64.98,27112.0,62.3519,62.3999,62.2655,62.3807,27112.0
2019-02-15 13:50:00,64.97,65.12,64.96,65.0,46842.0,62.3711,62.5151,62.3615,62.3999,46842.0
2019-02-15 14:00:00,65.02,65.09,64.96,64.99,28192.0,62.4191,62.4863,62.3615,62.3903,28192.0
2019-02-15 14:10:00,65.02,65.04,64.66,64.79,63552.0,62.4191,62.4383,62.0735,62.1983,63552.0
2019-02-15 14:20:00,64.79,64.83,64.65,64.71,29993.0,62.1983,62.2367,62.0639,62.1215,29993.0
2019-02-15 14:30:00,64.69,64.9,64.69,64.89,18592.0,62.1023,62.3039,62.1023,62.2943,18592.0
2019-02-15 14:40:00,64.89,64.92,64.82,64.86,17948.0,62.2943,62.3231,62.2271,62.2655,17948.0
2019-02-15 14:50:00,64.86,65.0,64.77,64.98,25736.0,62.2655,62.3999,62.1791,62.3807,25736.0
2019-02-15 15:00:00,64.93,64.98,64.8,64.92,42464.0,62.3327,62.3807,62.2079,62.3231,42464.0
2019-02-15 15:10:00,64.93,64.94,64.75,64.81,64102.0,62.3327,62.3423,62.1599,62.2175,64102.0
2019-02-15 15:20:00,64.81,64.93,64.78,64.88,28557.0,62.2175,62.3327,62.1887,62.2847,28557.0
2019-02-15 15:30:00,64.9,65.0,64.85,64.99,73539.0,62.3039,62.3999,62.2559,62.3903,73539.0
2019-02-15 15:40:00,64.99,65.28,64.96,65.19,89202.0,62.3903,62.6687,62.3615,62.5823,89202.0
2019-02-15 15:50:00,65.18,65.47,64.93,65.46,252784.0,62.5727,62.8511,62.3327,62.8415,252784.0
2019-02-19 09:30:00,64.64,65.39,64.64,65.31,241666.0,62.0543,62.7743,62.0543,62.6975,241666.0
2019-02-19 09:40:00,65.38,65.5,65.03,65.11,146293.0,62.7647,62.8799,62.4287,62.5055,146293.0
2019-02-19 09:50:00,65.12,65.45,65.02,65.39,132611.0,62.5151,62.8319,62.4191,62.7743,132611.0
2019-02-19 10:00:00,65.44,65.66,65.37,65.52,103047.0,62.8223,63.0335,62.7551,62.8991,103047.0
2019-02-19 10:10:00,65.49,65.76,65.4,65.57,107341.0,62.8703,63.1295,62.7839,62.9471,107341.0
2019-02-19 10:20:00,65.61,65.64,65.31,65.46,55119.0,62.9855,63.0143,62.6975,62.8415,55119.0
2019-02-19 10:30:00,65.44,65.47,65.09,65.09,85842.0,62.8223,62.8511,62.4863,62.4863,85842.0
2019-02-19 10:40:00,65.08,65.33,65.07,65.16,79211.0,62.4767,62.7167,62.4671,62.5535,79211.0
2019-02-19 10:50:00,65.17,65.48,65.16,65.34,59761.0,62.5631,62.8607,62.5535,62.7263,59761.0
2019-02-19 11:00:00,65.43,65.89,65.43,65.83,111967.0,62.8127,63.2543,62.8127,63.1967,111967.0
2019-02-19 11:10:00,65.84,66.0,65.74,65.77,85169.0,63.2063,63.3599,63.1103,63.1391,85169.0
2019-02-19 11:20:00,65.82,65.92,65.58,65.68,75044.0,63.1871,63.2831,62.9567,63.0527,75044.0
2019-02-19 11:30:00,65.64,66.02,65.62,65.98,86050.0,63.0143,63.3791,62.9951,63.3407,86050.0
2019-02-19 11:40:00,65.98,66.31,65.89,66.22,116843.0,63.3407,63.6575,63.2543,63.5711,116843.0
2019-02-19 11:50:00,66.16,66.29,66.05,66.25,70379.0,63.5135,63.6383,63.4079,63.5999,70379.0
2019-02-19 12:00:00,66.24,66.33,66.13,66.31,49491.0,63.5903,63.6767,63.4847,63.6575,49491.0
2019-02-19 12:10:00,66.33,66.37,66.16,66.17,37940.0,63.6767,63.7151,63.5135,63.5231,37940.0
2019-02-19 12:20:00,66.21,66.28,66.16,66.26,30228.0,63.5615,63.6287,63.5135,63.6095,30228.0
2019-02-19 12:30:00,66.22,66.26,66.09,66.09,24725.0,63.5711,63.6095,63.4463,63.4463,24725.0
2019-02-19 12:40:00,66.09,66.24,66.09,66.13,45558.0,63.4463,63.5903,63.4463,63.4847,45558.0
2019-02-19 12:50:00,66.11,66.28,66.04,66.23,45063.0,63.4655,63.6287,63.3983,63.5807,45063.0
2019-02-19 13:00:00,66.24,66.25,65.92,65.92,33521.0,63.5903,63.5999,63.2831,63.2831,33521.0
2019-02-19 13:10:00,65.93,66.01,65.9,65.9,29400.0,63.2927,63.3695,63.2639,63.2639,29400.0
2019-02-19 13:20:00,65.89,65.99,65.86,65.94,34557.0,63.2543,63.3503,63.2255,63.3023,34557.0
2019-02-19 13:30:00,65.93,65.93,65.78,65.85,29413.0,63.2927,63.2927,63.1487,63.2159,29413.0
2019-02-19 13:40:00,65.88,65.95,65.86,65.89,28279.0,63.2447,63.3119,63.2255,63.2543,28279.0
2019-02-19 13:50:00,65.87,65.94,65.83,65.86,14300.0,63.2351,63.3023,63.1967,63.2255,14300.0
2019-02-19 14:00:00,65.88,65.98,65.88,65.97,21811.0,63.2447,63.3407,63.2447,63.3311,21811.0
2019-02-19 14:10:00,65.96,66.2,65.96,66.19,48212.0,63.3215,63.5519,63.3215,63.5423,48212.0
2019-02-19 14:20:00,66.18,66.42,66.09,66.42,87554.0,63.5327,63.7631,63.4463,63.7631,87554.0
2019-02-19 14:30:00,66.42,66.49,66.36,66.4,51369.0,63.7631,63.8303,63.7055,63.7439,51369.0
2019-02-19 14:40:00,66.42,66.47,66.38,66.44,47880.0,63.7631,63.8111,63.7247,63.7823,47880.0
2019-02-19 14:50:00,66.45,66.6,66.41,66.51,78957.0,63.7919,63.9359,63.7535,63.8495,78957.0
2019-02-19 15:00:00,66.53,66.53,66.35,66.42,34835.0,63.8687,63.8687,63.6959,63.7631,34835.0
2019-02-19 15:10:00,66.45,66.45,66.34,66.41,61442.0,63.7919,63.7919,63.6863,63.7535,61442.0
2019-02-19 15:20:00,66.38,66.38,66.24,66.32,29394.0,63.7247,63.7247,63.5903,63.6671,29394.0
2019-02-19 15:30:00,66.32,66.44,66.3,66.32,35790.0,63.6671,63.7823,63.6479,63.6671,35790.0
2019-02-19 15:40:00,66.3,66.45,66.23,66.25,68298.0,63.6479,63.7919,63.5807,63.5999,68298.0
2019-02-19 15:50:00,66.23,66.24,65.95,66.01,151727.0,63.5807,63.5903,63.3119,63.3695,151727.0
2019-02-20 09:30:00,66.06,66.3,65.96,66.23,145978.0,63.4175,63.6479,63.3215,63.5807,145978.0
2019-02-20 09:40:00,66.26,66.29,65.9,66.07,110011.0,63.6095,63.6383,63.2639,63.4271,110011.0
2019-02-20 09:50:00,66.07,66.43,66.03,66.35,69870.0,63.4271,63.7727,63.3887,63.6959,69870.0
2019-02-20 10:00:00,66.3,66.36,66.14,66.25,51166.0,63.6479,63.7055,63.4943,63.5999,51166.0
2019-02-20 10:10:00,66.27,66.37,66.01,66.34,45699.0,63.6191,63.7151,63.3695,63.6863,45699.0
2019-02-20 10:20:00,66.33,66.47,66.26,66.4,45368.0,63.6767,63.8111,63.6095,63.7439,45368.0
2019-02-20 10:30:00,66.42,66.52,66.38,66.47,31598.0,63.7631,63.8591,63.7247,63.8111,31598.0
2019-02-20 10:40:00,66.51,66.57,66.33,66.47,42422.0,63.8495,63.9071,63.6767,63.8111,42422.0
2019-02-20 10:50:00,66.5,66.63,66.41,66.46,71605.0,63.8399,63.9647,63.7535,63.8015,71605.0
2019-02-20 11:00:00,66.46,66.6,66.37,66.51,58805.0,63.8015,63.9359,63.7151,63.8495,58805.0
2019-02-20 11:10:00,66.56,66.64,66.33,66.45,69911.0,63.8975,63.9743,63.6767,63.7919,69911.0
2019-02-20 11:20:00,66.45,66.5,66.32,66.45,35578.0,63.7919,63.8399,63.6671,63.7919,35578.0
2019-02-20 11:30:00,66.48,66.68,66.43,66.67,39845.0,63.8207,64.0127,63.7727,64.0031,39845.0
2019-02-20 11:40:00,66.67,66.86,66.59,66.86,86583.0,64.0031,64.1855,63.9263,64.1855,86583.0
2019-02-20 11:50:00,66.85,67.07,66.83,66.89,133740.0,64.1759,64.3871,64.1567,64.2143,133740.0
2019-02-20 12:00:00,66.87,66.93,66.59,66.7,85456.0,64.1951,64.2527,63.9263,64.0319,85456.0
2019-02-20 12:10:00,66.71,66.87,66.7,66.83,38478.0,64.0415,64.1951,64.0319,64.1567,38478.0
2019-02-20 12:20:00,66.81,66.83,66.28,66.31,49262.0,64.1375,64.1567,63.6287,63.6575,49262.0
2019-02-20 12:30:00,66.28,66.55,66.23,66.54,67767.0,63.6287,63.8879,63.5807,63.8783,67767.0
2019-02-20 12:40:00,66.56,66.66,66.51,66.51,63829.0,63.8975,63.9935,63.8495,63.8495,63829.0
2019-02-20 12:50:00,66.52,66.53,66.12,66.31,48486.0,63.8591,63.8687,63.4751,63.6575,48486.0
2019-02-20 13:00:00,66.29,66.51,66.25,66.47,32516.0,63.6383,63.8495,63.5999,63.8111,32516.0
2019-02-20 13:10:00,66.47,66.62,66.41,66.6,44514.0,63.8111,63.9551,63.7535,63.9359,44514.0
2019-02-20 13:20:00,66.62,66.82,66.58,66.82,30793.0,63.9551,64.1471,63.9167,64.1471,30793.0
2019-02-20 13:30:00,66.81,66.87,66.65,66.71,30707.0,64.1375,64.1951,63.9839,64.0415,30707.0
2019-02-20 13:40:00,66.7,66.84,66.65,66.8,16300.0,64.0319,64.1663,63.9839,64.1279,16300.0
2019-02-20 13:50:00,66.79,66.91,66.69,66.75,37542.0,64.1183,64.2335,64.0223,64.0799,37542.0
2019-02-20 14:00:00,66.74,67.2,66.51,66.79,161757.0,64.0703,64.5119,63.8495,64.1183,161757.0
2019-02-20 14:10:00,66.83,66.94,66.44,66.47,79735.0,64.1567,64.2623,63.7823,63.8111,79735.0
2019-02-20 14:20:00,66.51,66.57,66.18,66.55,123678.0,63.8495,63.9071,63.5327,63.8879,123678.0
2019-02-20 14:30:00,66.54,66.96,66.54,66.78,74744.0,63.8783,64.2815,63.8783,64.1087,74744.0
2019-02-20 14:40:00,66.76,66.94,66.71,66.91,42327.0,64.0895,64.2623,64.0415,64.2335,42327.0
2019-02-20 14:50:00,66.87,67.05,66.86,66.97,39524.0,64.1951,64.3679,64.1855,64.2911,39524.0
2019-02-20 15:00:00,66.97,67.01,66.87,67.01,30827.0,64.2911,64.3295,64.1951,64.3295,30827.0
2019-02-20 15:10:00,67.03,67.11,66.91,67.09,45883.0,64.3487,64.4255,64.2335,64.4063,45883.0
2019-02-20 15:20:00,67.09,67.2,67.04,67.04,35202.0,64.4063,64.5119,64.3583,64.3583,35202.0
2019-02-20 15:30:00,67.03,67.13,66.94,67.13,60308.0,64.3487,64.4447,64.2623,64.4447,60308.0
2019-02-20 15:40:00,67.13,67.15,66.86,66.97,108152.0,64.4447,64.4639,64.1855,64.2911,108152.0
2019-02-20 15:50:00,66.97,66.98,66.76,66.94,97095.0,64.2911,64.3007,64.0895,64.2623,97095.0
2019-02-21 09:30:00,66.64,66.81,66.25,66.79,262835.0,63.9743,64.1375,63.5999,64.1183,262835.0
2019-02-21 09:40:00,66.76,66.92,66.19,66.3,196483.0,64.0895,64.2431,63.5423,63.6479,196483.0
2019-02-21 09:50:00,66.31,66.57,66.19,66.24,162995.0,63.6575,63.9071,63.5423,63.5903,162995.0
2019-02-21 10:00:00,66.22,66.41,65.88,66.22,248860.0,63.5711,63.7535,63.2447,63.5711,248860.0
2019-02-21 10:10:00,66.25,66.37,65.85,66.2,144907.0,63.5999,63.7151,63.2159,63.5519,144907.0
2019-02-21 10:20:00,66.28,66.36,65.95,65.97,100557.0,63.6287,63.7055,63.3119,63.3311,100557.0
2019-02-21 10:30:00,65.98,66.19,65.92,66.19,54507.0,63.3407,63.5423,63.2831,63.5423,54507.0
2019-02-21 10:40:00,66.16,66.34,66.0,66.04,66351.0,63.5135,63.6863,63.3599,63.3983,66351.0
2019-02-21 10:50:00,66.03,66.18,65.73,65.77,153306.0,63.3887,63.5327,63.1007,63.1391,153306.0
2019-02-21 11:00:00,65.79,66.36,65.68,66.07,170788.0,63.1583,63.7055,63.0527,63.4271,170788.0
2019-02-21 11:10:00,66.15,66.32,66.11,66.19,56922.0,63.5039,63.6671,63.4655,63.5423,56922.0
2019-02-21 11:20:00,66.18,66.22,65.65,65.67,77535.0,63.5327,63.5711,63.0239,63.0431,77535.0
2019-02-21 11:30:00,65.68,65.89,65.66,65.72,117370.0,63.0527,63.2543,63.0335,63.0911,117370.0
2019-02-21 11:40:00,65.74,65.96,65.74,65.89,43766.0,63.1103,63.3215,63.1103,63.2543,43766.0
2019-02-21 11:50:00,65.9,66.38,65.84,66.28,90714.0,63.2639,63.7247,63.2063,63.6287,90714.0
2019-02-21 12:00:00,66.31,66.42,66.17,66.19,46235.0,63.6575,63.7631,63.5231,63.5423,46235.0
2019-02-21 12:10:00,66.2,66.21,65.88,65.95,51767.0,63.5519,63.5615,63.2447,63.3119,51767.0
2019-02-21 12:20:00,65.98,66.06,65.91,65.93,31349.0,63.3407,63.4175,63.2735,63.2927,31349.0
2019-02-21 12:30:00,65.95,66.23,65.93,66.09,31784.0,63.3119,63.5807,63.2927,63.4463,31784.0
2019-02-21 12:40:00,66.14,66.2,66.12,66.14,22922.0,63.4943,63.5519,63.4751,63.4943,22922.0
2019-02-21 12:50:00,66.17,66.36,66.17,66.35,38974.0,63.5231,63.7055,63.5231,63.6959,38974.0
2019-02-21 13:00:00,66.37,66.44,66.3,66.41,48171.0,63.7151,63.7823,63.6479,63.7535,48171.0
2019-02-21 13:10:00,66.39,66.45,66.37,66.42,30553.0,63.7343,63.7919,63.7151,63.7631,30553.0
2019-02-21 13:20:00,66.44,66.47,66.27,66.31,32538.0,63.7823,63.8111,63.6191,63.6575,32538.0
2019-02-21 13:30:00,66.33,66.37,66.23,66.24,27446.0,63.6767,63.7151,63.5807,63.5903,27446.0
2019-02-21 13:40:00,66.24,66.41,66.24,66.4,44714.0,63.5903,63.7535,63.5903,63.7439,44714.0
2019-02-21 13:50:00,66.41,66.45,66.33,66.38,79555.0,63.7535,63.7919,63.6767,63.7247,79555.0
2019-02-21 14:00:00,66.45,66.47,66.27,66.27,43765.0,63.7919,63.8111,63.6191,63.6191,43765.0
2019-02-21 14:10:00,66.27,66.28,65.85,65.87,71329.0,63.6191,63.6287,63.2159,63.2351,71329.0
2019-02-21 14:20:00,65.89,65.93,65.67,65.78,57673.0,63.2543,63.2927,63.0431,63.1487,57673.0
2019-02-21 14:30:00,65.8,65.86,65.7,65.77,40004.0,63.1679,63.2255,63.0719,63.1391,40004.0
2019-02-21 14:40:00,65.78,65.89,65.45,65.47,131364.0,63.1487,63.2543,62.8319,62.8511,131364.0
2019-02-21 14:50:00,65.49,65.53,65.24,65.49,116632.0,62.8703,62.9087,62.6303,62.8703,116632.0
2019-02-21 15:00:00,65.48,65.83,65.42,65.77,96960.0,62.8607,63.1967,62.8031,63.1391,96960.0
2019-02-21 15:10:00,65.74,65.85,65.62,65.62,44942.0,63.1103,63.2159,62.9951,62.9951,44942.0
2019-02-21 15:20:00,65.62,65.75,65.58,65.63,49630.0,62.9951,63.1199,62.9567,63.0047,49630.0
2019-02-21 15:30:00,65.66,65.67,65.46,65.64,80527.0,63.0335,63.0431,62.8415,63.0143,80527.0
2019-02-21 15:40:00,65.64,65.91,65.61,65.9,118703.0,63.0143,63.2735,62.9855,63.2639,118703.0
2019-02-21 15:50:00,65.9,66.2,65.83,66.15,242454.0,63.2639,63.5519,63.1967,63.5039,242454.0
2019-02-22 09:30:00,66.8,67.12,66.55,66.9,212662.0,64.1279,64.4351,63.8879,64.2239,212662.0
2019-02-22 09:40:00,66.92,67.14,66.72,67.0,115656.0,64.2431,64.4543,64.0511,64.3199,115656.0
2019-02-22 09:50:00,66.98,67.27,66.96,67.15,88775.0,64.3007,64.5791,64.2815,64.4639,88775.0
2019-02-22 10:00:00,67.14,67.29,67.05,67.13,57059.0,64.4543,64.5983,64.3679,64.4447,57059.0
2019-02-22 10:10:00,67.15,67.39,67.11,67.24,92091.0,64.4639,64.6943,64.4255,64.5503,92091.0
2019-02-22 10:20:00,67.26,67.35,67.04,67.09,56126.0,64.5695,64.6559,64.3583,64.4063,56126.0
2019-02-22 10:30:00,67.1,67.3,67.07,67.12,70322.0,64.4159,64.6079,64.3871,64.4351,70322.0
2019-02-22 10:40:00,67.13,67.41,67.1,67.36,66362.0,64.4447,64.7135,64.4159,64.6655,66362.0
2019-02-22 10:50:00,67.37,67.51,67.29,67.47,95026.0,64.6751,64.8095,64.5983,64.7711,95026.0
2019-02-22 11:00:00,67.49,67.57,67.36,67.55,49373.0,64.7903,64.8671,64.6655,64.8479,49373.0
2019-02-22 11:10:00,67.54,67.79,67.49,67.78,75120.0,64.8383,65.0783,64.7903,65.0687,75120.0
2019-02-22 11:20:00,67.77,67.83,67.66,67.67,108359.0,65.0591,65.1167,64.9535,64.9631,108359.0
2019-02-22 11:30:00,67.68,67.89,67.67,67.87,51718.0,64.9727,65.1743,64.9631,65.1551,51718.0
2019-02-22 11:40:00,67.85,67.87,67.72,67.84,39384.0,65.1359,65.1551,65.0111,65.1263,39384.0
2019-02-22 11:50:00,67.83,67.86,67.7,67.86,69562.0,65.1167,65.1455,64.9919,65.1455,69562.0
2019-02-22 12:00:00,67.83,68.02,67.81,67.92,132229.0,65.1167,65.2991,65.0975,65.2031,132229.0
2019-02-22 12:10:00,67.91,67.91,67.76,67.81,32034.0,65.1935,65.1935,65.0495,65.0975,32034.0
2019-02-22 12:20:00,67.81,67.81,67.7,67.72,64087.0,65.0975,65.0975,64.9919,65.0111,64087.0
2019-02-22 12:30:00,67.71,67.71,67.56,67.61,48838.0,65.0015,65.0015,64.8575,64.9055,48838.0
2019-02-22 12:40:00,67.59,67.64,67.56,67.63,34105.0,64.8863,64.9343,64.8575,64.9247,34105.0
2019-02-22 12:50:00,67.64,67.65,67.52,67.6,121678.0,64.9343,64.9439,64.8191,64.8959,121678.0
2019-02-22 13:00:00,67.62,67.63,67.49,67.55,21957.0,64.9151,64.9247,64.7903,64.8479,21957.0
2019-02-22 13:10:00,67.53,67.56,67.39,67.46,45781.0,64.8287,64.8575,64.6943,64.7615,45781.0
2019-02-22 13:20:00,67.46,67.53,67.42,67.53,26336.0,64.7615,64.8287,64.7231,64.8287,26336.0
2019-02-22 13:30:00,67.54,67.7,67.51,67.63,75294.0,64.8383,64.9919,64.8095,64.9247,75294.0
2019-02-22 13:40:00,67.64,67.65,67.58,67.64,28175.0,64.9343,64.9439,64.8767,64.9343,28175.0
2019-02-22 13:50:00,67.64,67.66,67.55,67.61,20776.0,64.9343,64.9535,64.8479,64.9055,20776.0
2019-02-22 14:00:00,67.61,67.72,67.53,67.71,26033.0,64.9055,65.0111,64.8287,65.0015,26033.0
2019-02-22 14:10:00,67.7,67.77,67.59,67.62,73943.0,64.9919,65.0591,64.8863,64.9151,73943.0
2019-02-22 14:20:00,67.6,67.6,67.53,67.53,25948.0,64.8959,64.8959,64.8287,64.8287,25948.0
2019-02-22 14:30:00,67.54,67.61,67.21,67.29,86173.0,64.8383,64.9055,64.5215,64.5983,86173.0
2019-02-22 14:40:00,67.27,67.32,67.11,67.27,75098.0,64.5791,64.6271,64.4255,64.5791,75098.0
2019-02-22 14:50:00,67.27,67.37,67.24,67.28,50699.0,64.5791,64.6751,64.5503,64.5887,50699.0
2019-02-22 15:00:00,67.25,67.49,67.25,67.45,41648.0,64.5599,64.7903,64.5599,64.7519,41648.0
2019-02-22 15:10:00,67.49,67.62,67.49,67.61,32149.0,64.7903,64.9151,64.7903,64.9055,32149.0
2019-02-22 15:20:00,67.6,67.79,67.58,67.77,66173.0,64.8959,65.0783,64.8767,65.0591,66173.0
2019-02-22 15:30:00,67.77,67.78,67.59,67.61,87124.0,65.0591,65.0687,64.8863,64.9055,87124.0
2019-02-22 15:40:00,67.61,67.72,67.57,67.67,100364.0,64.9055,65.0111,64.8671,64.9631,100364.0
2019-02-22 15:50:00,67.67,67.98,67.58,67.89,208608.0,64.9631,65.2607,64.8767,65.1743,208608.0
2019-02-25 09:30:00,69.07,69.59,69.03,69.59,288435.0,66.3071,66.8063,66.2687,66.8063,288435.0
2019-02-25 09:40:00,69.6,69.62,69.15,69.24,173249.0,66.8159,66.8351,66.3839,66.4703,173249.0
2019-02-25 09:50:00,69.22,69.56,69.15,69.46,124069.0,66.4511,66.7775,66.3839,66.6815,124069.0
2019-02-25 10:00:00,69.51,69.57,69.3,69.47,98241.0,66.7295,66.7871,66.5279,66.6911,98241.0
2019-02-25 10:10:00,69.46,69.52,69.38,69.46,66720.0,66.6815,66.7391,66.6047,66.6815,66720.0
2019-02-25 10:20:00,69.39,69.43,68.9,68.9,169572.0,66.6143,66.6527,66.1439,66.1439,169572.0
2019-02-25 10:30:00,68.94,68.99,68.62,68.89,141408.0,66.1823,66.2303,65.8751,66.1343,141408.0
2019-02-25 10:40:00,68.91,69.21,68.81,69.19,85521.0,66.1535,66.4415,66.0575,66.4223,85521.0
2019-02-25 10:50:00,69.14,69.55,69.06,69.44,164010.0,66.3743,66.7679,66.2975,66.6623,164010.0
2019-02-25 11:00:00,69.44,69.59,69.42,69.43,79098.0,66.6623,66.8063,66.6431,66.6527,79098.0
2019-02-25 11:10:00,69.42,69.48,69.19,69.28,42190.0,66.6431,66.7007,66.4223,66.5087,42190.0
2019-02-25 11:20:00,69.29,69.29,68.99,69.06,74479.0,66.5183,66.5183,66.2303,66.2975,74479.0
2019-02-25 11:30:00,69.05,69.32,69.04,69.14,73298.0,66.2879,66.5471,66.2783,66.3743,73298.0
2019-02-25 11:40:00,69.14,69.45,69.13,69.39,74143.0,66.3743,66.6719,66.3647,66.6143,74143.0
2019-02-25 11:50:00,69.37,69.38,69.16,69.17,34142.0,66.5951,66.6047,66.3935,66.4031,34142.0
2019-02-25 12:00:00,69.15,69.18,68.94,69.01,70831.0,66.3839,66.4127,66.1823,66.2495,70831.0
2019-02-25 12:10:00,69.0,69.11,68.95,69.04,46111.0,66.2399,66.3455,66.1919,66.2783,46111.0
2019-02-25 12:20:00,69.01,69.1,68.75,68.82,63467.0,66.2495,66.3359,65.9999,66.0671,63467.0
2019-02-25 12:30:00,68.8,68.82,68.67,68.69,69144.0,66.0479,66.0671,65.9231,65.9423,69144.0
2019-02-25 12:40:00,68.69,68.82,68.57,68.63,118767.0,65.9423,66.0671,65.8271,65.8847,118767.0
2019-02-25 12:50:00,68.63,68.63,68.11,68.26,243460.0,65.8847,65.8847,65.3855,65.5295,243460.0
2019-02-25 13:00:00,68.25,68.46,68.18,68.45,68417.0,65.5199,65.7215,65.4527,65.7119,68417.0
2019-02-25 13:10:00,68.47,68.61,68.44,68.56,54012.0,65.7311,65.8655,65.7023,65.8175,54012.0
2019-02-25 13:20:00,68.55,68.59,68.44,68.47,60692.0,65.8079,65.8463,65.7023,65.7311,60692.0
2019-02-25 13:30:00,68.47,68.5,68.37,68.41,18690.0,65.7311,65.7599,65.6351,65.6735,18690.0
2019-02-25 13:40:00,68.42,68.56,68.42,68.53,47253.0,65.6831,65.8175,65.6831,65.7887,47253.0
2019-02-25 13:50:00,68.55,68.64,68.51,68.62,34443.0,65.8079,65.8943,65.7695,65.8751,34443.0
2019-02-25 14:00:00,68.59,68.7,68.58,68.67,31159.0,65.8463,65.9519,65.8367,65.9231,31159.0
2019-02-25 14:10:00,68.68,68.7,68.55,68.56,23300.0,65.9327,65.9519,65.8079,65.8175,23300.0
2019-02-25 14:20:00,68.57,68.61,68.52,68.54,14378.0,65.8271,65.8655,65.7791,65.7983,14378.0
2019-02-25 14:30:00,68.57,68.6,68.37,68.38,31257.0,65.8271,65.8559,65.6351,65.6447,31257.0
2019-02-25 14:40:00,68.38,68.41,68.25,68.29,49097.0,65.6447,65.6735,65.5199,65.5583,49097.0
2019-02-25 14:50:00,68.28,68.28,68.1,68.17,61926.0,65.5487,65.5487,65.3759,65.4431,61926.0
2019-02-25 15:00:00,68.2,68.22,68.08,68.15,63191.0,65.4719,65.4911,65.3567,65.4239,63191.0
2019-02-25 15:10:00,68.14,68.27,68.1,68.12,97521.0,65.4143,65.5391,65.3759,65.3951,97521.0
2019-02-25 15:20:00,68.12,68.13,67.8,67.85,119374.0,65.3951,65.4047,65.0879,65.1359,119374.0
2019-02-25 15:30:00,67.83,68.21,67.83,68.12,70017.0,65.1167,65.4815,65.1167,65.3951,70017.0
2019-02-25 15:40:00,68.15,68.29,68.1,68.11,58317.0,65.4239,65.5583,65.3759,65.3855,58317.0
2019-02-25 15:50:00,68.11,68.11,67.84,67.91,154443.0,65.3855,65.3855,65.1263,65.1935,154443.0
2019-02-26 09:30:00,67.7,67.92,67.47,67.82,204229.0,64.9919,65.2031,64.7711,65.1071,204229.0
2019-02-26 09:40:00,67.83,67.88,67.48,67.49,91921.0,65.1167,65.1647,64.7807,64.7903,91921.0
2019-02-26 09:50:00,67.47,67.77,67.42,67.43,81066.0,64.7711,65.0591,64.7231,64.7327,81066.0
2019-02-26 10:00:00,67.42,67.9,67.33,67.37,168170.0,64.7231,65.1839,64.6367,64.6751,168170.0
2019-02-26 10:10:00,67.42,67.88,67.39,67.73,122870.0,64.7231,65.1647,64.6943,65.0207,122870.0
2019-02-26 10:20:00,67.78,67.87,67.51,67.62,87734.0,65.0687,65.1551,64.8095,64.9151,87734.0
2019-02-26 10:30:00,67.57,67.86,67.54,67.59,76996.0,64.8671,65.1455,64.8383,64.8863,76996.0
2019-02-26 10:40:00,67.58,67.73,67.32,67.35,87055.0,64.8767,65.0207,64.6271,64.6559,87055.0
2019-02-26 10:50:00,67.35,67.35,66.88,66.91,160269.0,64.6559,64.6559,64.2047,64.2335,160269.0
2019-02-26 11:00:00,66.89,67.24,66.85,67.18,66486.0,64.2143,64.5503,64.1759,64.4927,66486.0
2019-02-26 11:10:00,67.2,67.54,67.18,67.35,79434.0,64.5119,64.8383,64.4927,64.6559,79434.0
2019-02-26 11:20:00,67.36,67.42,67.16,67.32,49027.0,64.6655,64.7231,64.4735,64.6271,49027.0
2019-02-26 11:30:00,67.27,67.46,66.98,67.0,65525.0,64.5791,64.7615,64.3007,64.3199,65525.0
2019-02-26 11:40:00,67.03,67.18,66.92,67.11,62665.0,64.3487,64.4927,64.2431,64.4255,62665.0
2019-02-26 11:50:00,67.15,67.21,66.96,66.96,39957.0,64.4639,64.5215,64.2815,64.2815,39957.0
2019-02-26 12:00:00,66.98,67.01,66.81,66.83,39787.0,64.3007,64.3295,64.1375,64.1567,39787.0
2019-02-26 12:10:00,66.83,67.01,66.76,66.98,46144.0,64.1567,64.3295,64.0895,64.3007,46144.0
2019-02-26 12:20:00,66.97,67.2,66.95,67.12,36411.0,64.2911,64.5119,64.2719,64.4351,36411.0
2019-02-26 12:30:00,67.13,67.14,66.75,66.83,35329.0,64.4447,64.4543,64.0799,64.1567,35329.0
2019-02-26 12:40:00,66.81,66.92,66.64,66.75,69727.0,64.1375,64.2431,63.9743,64.0799,69727.0
2019-02-26 12:50:00,66.77,66.82,66.49,66.51,91216.0,64.0991,64.1471,63.8303,63.8495,91216.0
2019-02-26 13:00:00,66.5,66.75,66.5,66.64,100354.0,63.8399,64.0799,63.8399,63.9743,100354.0
2019-02-26 13:10:00,66.62,66.88,66.62,66.84,38045.0,63.9551,64.2047,63.9551,64.1663,38045.0
2019-02-26 13:20:00,66.83,66.87,66.72,66.76,21936.0,64.1567,64.1951,64.0511,64.0895,21936.0
2019-02-26 13:30:00,66.72,66.74,66.58,66.61,19766.0,64.0511,64.0703,63.9167,63.9455,19766.0
2019-02-26 13:40:00,66.62,66.69,66.58,66.6,22786.0,63.9551,64.0223,63.9167,63.9359,22786.0
2019-02-26 13:50:00,66.65,66.71,66.58,66.6,30563.0,63.9839,64.0415,63.9167,63.9359,30563.0
2019-02-26 14:00:00,66.64,66.76,66.59,66.65,33397.0,63.9743,64.0895,63.9263,63.9839,33397.0
2019-02-26 14:10:00,66.64,66.79,66.64,66.77,23978.0,63.9743,64.1183,63.9743,64.0991,23978.0
2019-02-26 14:20:00,66.76,66.82,66.7,66.8,59118.0,64.0895,64.1471,64.0319,64.1279,59118.0
2019-02-26 14:30:00,66.77,67.14,66.76,67.13,62323.0,64.0991,64.4543,64.0895,64.4447,62323.0
2019-02-26 14:40:00,67.13,67.19,67.05,67.08,52510.0,64.4447,64.5023,64.3679,64.3967,52510.0
2019-02-26 14:50:00,67.12,67.18,67.01,67.1,36145.0,64.4351,64.4927,64.3295,64.4159,36145.0
2019-02-26 15:00:00,67.09,67.32,67.09,67.17,78605.0,64.4063,64.6271,64.4063,64.4831,78605.0
2019-02-26 15:10:00,67.2,67.28,67.12,67.21,28346.0,64.5119,64.5887,64.4351,64.5215,28346.0
2019-02-26 15:20:00,67.22,67.29,67.0,67.01,51568.0,64.5311,64.5983,64.3199,64.3295,51568.0
2019-02-26 15:30:00,66.99,67.16,66.93,66.95,48443.0,64.3103,64.4735,64.2527,64.2719,48443.0
2019-02-26 15:40:00,66.94,67.08,66.84,66.86,74518.0,64.2623,64.3967,64.1663,64.1855,74518.0
2019-02-26 15:50:00,66.88,66.94,66.27,66.42,192614.0,64.2047,64.2623,63.6191,63.7631,192614.0
2019-02-27 09:30:00,65.76,66.2,65.73,66.19,203880.0,63.1295,63.5519,63.1007,63.5423,203880.0
2019-02-27 09:40:00,66.2,66.54,66.2,66.43,115598.0,63.5519,63.8783,63.5519,63.7727,115598.0
2019-02-27 09:50:00,66.45,66.52,65.97,66.05,118516.0,63.7919,63.8591,63.3311,63.4079,118516.0
2019-02-27 10:00:00,66.05,66.22,65.6,66.04,128351.0,63.4079,63.5711,62.9759,63.3983,128351.0
2019-02-27 10:10:00,66.03,66.03,65.32,65.78,259372.0,63.3887,63.3887,62.7071,63.1487,259372.0
2019-02-27 10:20:00,65.76,65.79,65.29,65.49,153384.0,63.1295,63.1583,62.6783,62.8703,153384.0
2019-02-27 10:30:00,65.54,65.67,65.3,65.58,86521.0,62.9183,63.0431,62.6879,62.9567,86521.0
2019-02-27 10:40:00,65.62,65.96,65.61,65.9,103821.0,62.9951,63.3215,62.9855,63.2639,103821.0
2019-02-27 10:50:00,65.87,65.87,65.41,65.56,85344.0,63.2351,63.2351,62.7935,62.9375,85344.0
2019-02-27 11:00:00,65.56,65.95,65.43,65.94,92562.0,62.9375,63.3119,62.8127,63.3023,92562.0
2019-02-27 11:10:00,65.95,66.03,65.84,65.95,85288.0,63.3119,63.3887,63.2063,63.3119,85288.0
2019-02-27 11:20:00,65.96,66.2,65.96,66.07,104988.0,63.3215,63.5519,63.3215,63.4271,104988.0
2019-02-27 11:30:00,66.07,66.14,65.94,66.11,111313.0,63.4271,63.4943,63.3023,63.4655,111313.0
2019-02-27 11:40:00,66.09,66.3,66.05,66.26,52922.0,63.4463,63.6479,63.4079,63.6095,52922.0
2019-02-27 11:50:00,66.3,66.37,66.27,66.28,25190.0,63.6479,63.7151,63.6191,63.6287,25190.0
2019-02-27 12:00:00,66.27,66.41,66.24,66.37,28911.0,63.6191,63.7535,63.5903,63.7151,28911.0
2019-02-27 12:10:00,66.37,66.37,66.24,66.26,20489.0,63.7151,63.7151,63.5903,63.6095,20489.0
2019-02-27 12:20:00,66.23,66.42,66.15,66.36,56233.0,63.5807,63.7631,63.5039,63.7055,56233.0
2019-02-27 12:30:00,66.37,66.46,66.34,66.4,27587.0,63.7151,63.8015,63.6863,63.7439,27587.0
2019-02-27 12:40:00,66.4,66.55,66.39,66.53,43009.0,63.7439,63.8879,63.7343,63.8687,43009.0
2019-02-27 12:50:00,66.52,66.54,66.38,66.39,21711.0,63.8591,63.8783,63.7247,63.7343,21711.0
2019-02-27 13:00:00,66.38,66.65,66.36,66.6,50236.0,63.7247,63.9839,63.7055,63.9359,50236.0
2019-02-27 13:10:00,66.62,66.72,66.62,66.65,33301.0,63.9551,64.0511,63.9551,63.9839,33301.0
2019-02-27 13:20:00,66.65,66.8,66.65,66.67,49856.0,63.9839,64.1279,63.9839,64.0031,49856.0
2019-02-27 13:30:00,66.68,66.72,66.62,66.64,33706.0,64.0127,64.0511,63.9551,63.9743,33706.0
2019-02-27 13:40:00,66.63,66.74,66.59,66.72,41235.0,63.9647,64.0703,63.9263,64.0511,41235.0
2019-02-27 13:50:00,66.73,66.83,66.72,66.72,32296.0,64.0607,64.1567,64.0511,64.0511,32296.0
2019-02-27 14:00:00,66.72,66.75,66.64,66.69,14658.0,64.0511,64.0799,63.9743,64.0223,14658.0
2019-02-27 14:10:00,66.73,66.85,66.69,66.82,25865.0,64.0607,64.1759,64.0223,64.1471,25865.0
2019-02-27 14:20:00,66.81,66.82,66.66,66.71,25385.0,64.1375,64.1471,63.9935,64.0415,25385.0
2019-02-27 14:30:00,66.73,66.83,66.7,66.8,41734.0,64.0607,64.1567,64.0319,64.1279,41734.0
2019-02-27 14:40:00,66.79,66.89,66.78,66.82,34181.0,64.1183,64.2143,64.1087,64.1471,34181.0
2019-02-27 14:50:00,66.82,66.88,66.73,66.86,46604.0,64.1471,64.2047,64.0607,64.1855,46604.0
2019-02-27 15:00:00,66.84,66.91,66.8,66.91,34246.0,64.1663,64.2335,64.1279,64.2335,34246.0
2019-02-27 15:10:00,66.9,66.95,66.85,66.89,42519.0,64.2239,64.2719,64.1759,64.2143,42519.0
2019-02-27 15:20:00,66.87,66.92,66.42,66.45,84230.0,64.1951,64.2431,63.7631,63.7919,84230.0
2019-02-27 15:30:00,66.43,66.65,66.34,66.63,76718.0,63.7727,63.9839,63.6863,63.9647,76718.0
2019-02-27 15:40:00,66.65,66.67,66.55,66.67,70675.0,63.9839,64.0031,63.8879,64.0031,70675.0
2019-02-27 15:50:00,66.67,66.8,66.51,66.77,126799.0,64.0031,64.1279,63.8495,64.0991,126799.0
2019-02-28 09:30:00,66.53,66.53,65.77,65.87,198004.0,63.8687,63.8687,63.1391,63.2351,198004.0
2019-02-28 09:40:00,65.86,66.22,65.79,65.85,107645.0,63.2255,63.5711,63.1583,63.2159,107645.0
2019-02-28 09:50:00,65.83,66.0,65.76,65.81,85493.0,63.1967,63.3599,63.1295,63.1775,85493.0
2019-02-28 10:00:00,65.79,65.86,65.55,65.62,118875.0,63.1583,63.2255,62.9279,62.9951,118875.0
2019-02-28 10:10:00,65.63,65.98,65.59,65.93,142524.0,63.0047,63.3407,62.9663,63.2927,142524.0
2019-02-28 10:20:00,65.96,65.96,65.71,65.91,45105.0,63.3215,63.3215,63.0815,63.2735,45105.0
2019-02-28 10:30:00,65.97,66.28,65.91,66.08,88014.0,63.3311,63.6287,63.2735,63.4367,88014.0
2019-02-28 10:40:00,66.09,66.1,65.91,66.08,90962.0,63.4463,63.4559,63.2735,63.4367,90962.0
2019-02-28 10:50:00,66.06,66.15,65.79,66.09,42924.0,63.4175,63.5039,63.1583,63.4463,42924.0
2019-02-28 11:00:00,66.07,66.15,65.84,65.88,37308.0,63.4271,63.5039,63.2063,63.2447,37308.0
2019-02-28 11:10:00,65.89,66.44,65.88,66.43,43653.0,63.2543,63.7823,63.2447,63.7727,43653.0
2019-02-28 11:20:00,66.45,66.58,66.35,66.41,51668.0,63.7919,63.9167,63.6959,63.7535,51668.0
2019-02-28 11:30:00,66.41,66.78,66.36,66.74,72846.0,63.7535,64.1087,63.7055,64.0703,72846.0
2019-02-28 11:40:00,66.76,66.76,66.57,66.64,54384.0,64.0895,64.0895,63.9071,63.9743,54384.0
2019-02-28 11:50:00,66.6,66.72,66.53,66.53,28438.0,63.9359,64.0511,63.8687,63.8687,28438.0
2019-02-28 12:00:00,66.53,66.54,66.4,66.46,29409.0,63.8687,63.8783,63.7439,63.8015,29409.0
2019-02-28 12:10:00,66.47,66.69,66.44,66.66,31252.0,63.8111,64.0223,63.7823,63.9935,31252.0
2019-02-28 12:20:00,66.66,66.86,66.65,66.8,58511.0,63.9935,64.1855,63.9839,64.1279,58511.0
2019-02-28 12:30:00,66.78,66.78,66.65,66.72,51002.0,64.1087,64.1087,63.9839,64.0511,51002.0
2019-02-28 12:40:00,66.73,66.77,66.59,66.62,25340.0,64.0607,64.0991,63.9263,63.9551,25340.0
2019-02-28 12:50:00,66.64,66.76,66.59,66.76,13780.0,63.9743,64.0895,63.9263,64.0895,13780.0
2019-02-28 13:00:00,66.75,66.88,66.68,66.77,24268.0,64.0799,64.2047,64.0127,64.0991,24268.0
2019-02-28 13:10:00,66.78,66.87,66.71,66.82,17898.0,64.1087,64.1951,64.0415,64.1471,17898.0
2019-02-28 13:20:00,66.8,66.86,66.7,66.77,19930.0,64.1279,64.1855,64.0319,64.0991,19930.0
2019-02-28 13:30:00,66.77,66.96,66.77,66.95,29608.0,64.0991,64.2815,64.0991,64.2719,29608.0
2019-02-28 13:40:00,66.95,66.97,66.75,66.8,28458.0,64.2719,64.2911,64.0799,64.1279,28458.0
2019-02-28 13:50:00,66.82,66.83,66.77,66.82,6689.0,64.1471,64.1567,64.0991,64.1471,6689.0
2019-02-28 14:00:00,66.84,66.87,66.68,66.7,16294.0,64.1663,64.1951,64.0127,64.0319,16294.0
2019-02-28 14:10:00,66.7,66.75,66.6,66.62,15505.0,64.0319,64.0799,63.9359,63.9551,15505.0
2019-02-28 14:20:00,66.64,66.76,66.64,66.75,18466.0,63.9743,64.0895,63.9743,64.0799,18466.0
2019-02-28 14:30:00,66.71,66.71,66.45,66.5,25971.0,64.0415,64.0415,63.7919,63.8399,25971.0
2019-02-28 14:40:00,66.5,66.53,66.36,66.39,17651.0,63.8399,63.8687,63.7055,63.7343,17651.0
2019-02-28 14:50:00,66.42,66.45,66.24,66.39,33772.0,63.7631,63.7919,63.5903,63.7343,33772.0
2019-02-28 15:00:00,66.38,66.4,66.23,66.33,30054.0,63.7247,63.7439,63.5807,63.6767,30054.0
2019-02-28 15:10:00,66.34,66.4,66.2,66.36,14556.0,63.6863,63.7439,63.5519,63.7055,14556.0
2019-02-28 15:20:00,66.37,66.42,66.26,66.38,37768.0,63.7151,63.7631,63.6095,63.7247,37768.0
2019-02-28 15:30:00,66.36,66.64,66.36,66.52,56470.0,63.7055,63.9743,63.7055,63.8591,56470.0
2019-02-28 15:40:00,66.53,66.6,66.4,66.48,66876.0,63.8687,63.9359,63.7439,63.8207,66876.0
2019-02-28 15:50:00,66.49,66.51,65.99,66.0,135723.0,63.8303,63.8495,63.3503,63.3599,135723.0
2019-03-01 09:30:00,67.54,67.84,67.48,67.79,217020.0,64.8383,65.1263,64.7807,65.0783,217020.0
2019-03-01 09:40:00,67.84,67.92,67.49,67.6,183773.0,65.1263,65.2031,64.7903,64.8959,183773.0
2019-03-01 09:50:00,67.59,67.74,67.13,67.39,113773.0,64.8863,65.0303,64.4447,64.6943,113773.0
2019-03-01 10:00:00,67.37,67.37,66.89,67.17,137326.0,64.6751,64.6751,64.2143,64.4831,137326.0
2019-03-01 10:10:00,67.16,67.18,66.59,66.93,135991.0,64.4735,64.4927,63.9263,64.2527,135991.0
2019-03-01 10:20:00,66.93,66.95,66.45,66.65,132054.0,64.2527,64.2719,63.7919,63.9839,132054.0
2019-03-01 10:30:00,66.67,66.75,66.46,66.56,67371.0,64.0031,64.0799,63.8015,63.8975,67371.0
2019-03-01 10:40:00,66.57,66.93,66.55,66.83,88439.0,63.9071,64.2527,63.8879,64.1567,88439.0
2019-03-01 10:50:00,66.78,66.94,66.59,66.92,74966.0,64.1087,64.2623,63.9263,64.2431,74966.0
2019-03-01 11:00:00,66.94,67.07,66.58,66.67,83130.0,64.2623,64.3871,63.9167,64.0031,83130.0
2019-03-01 11:10:00,66.66,66.66,66.36,66.62,58902.0,63.9935,63.9935,63.7055,63.9551,58902.0
2019-03-01 11:20:00,66.63,66.63,66.4,66.5,37496.0,63.9647,63.9647,63.7439,63.8399,37496.0
2019-03-01 11:30:00,66.54,66.89,66.5,66.88,46674.0,63.8783,64.2143,63.8399,64.2047,46674.0
2019-03-01 11:40:00,66.86,66.87,66.33,66.33,57148.0,64.1855,64.1951,63.6767,63.6767,57148.0
2019-03-01 11:50:00,66.32,66.39,66.03,66.32,98515.0,63.6671,63.7343,63.3887,63.6671,98515.0
2019-03-01 12:00:00,66.35,66.63,66.35,66.59,67775.0,63.6959,63.9647,63.6959,63.9263,67775.0
2019-03-01 12:10:00,66.6,67.05,66.54,67.02,74523.0,63.9359,64.3679,63.8783,64.3391,74523.0
2019-03-01 12:20:00,67.05,67.32,67.0,67.25,84199.0,64.3679,64.6271,64.3199,64.5599,84199.0
2019-03-01 12:30:00,67.27,67.42,67.23,67.36,83127.0,64.5791,64.7231,64.5407,64.6655,83127.0
2019-03-01 12:40:00,67.35,67.45,67.24,67.39,49295.0,64.6559,64.7519,64.5503,64.6943,49295.0
2019-03-01 12:50:00,67.37,67.44,67.29,67.29,33875.0,64.6751,64.7423,64.5983,64.5983,33875.0
2019-03-01 13:00:00,67.3,67.38,67.28,67.31,30683.0,64.6079,64.6847,64.5887,64.6175,30683.0
2019-03-01 13:10:00,67.34,67.46,67.28,67.3,43020.0,64.6463,64.7615,64.5887,64.6079,43020.0
2019-03-01 13:20:00,67.28,67.29,67.18,67.24,29166.0,64.5887,64.5983,64.4927,64.5503,29166.0
2019-03-01 13:30:00,67.25,67.45,67.25,67.4,18761.0,64.5599,64.7519,64.5599,64.7039,18761.0
2019-03-01 13:40:00,67.41,67.5,67.39,67.47,27357.0,64.7135,64.7999,64.6943,64.7711,27357.0
2019-03-01 13:50:00,67.45,67.47,67.31,67.32,28762.0,64.7519,64.7711,64.6175,64.6271,28762.0
2019-03-01 14:00:00,67.31,67.41,67.26,67.41,22365.0,64.6175,64.7135,64.5695,64.7135,22365.0
2019-03-01 14:10:00,67.42,67.55,67.39,67.55,36071.0,64.7231,64.8479,64.6943,64.8479,36071.0
2019-03-01 14:20:00,67.56,67.84,67.55,67.83,94548.0,64.8575,65.1263,64.8479,65.1167,94548.0
2019-03-01 14:30:00,67.83,67.9,67.76,67.79,43075.0,65.1167,65.1839,65.0495,65.0783,43075.0
2019-03-01 14:40:00,67.81,67.87,67.68,67.71,32851.0,65.0975,65.1551,64.9727,65.0015,32851.0
2019-03-01 14:50:00,67.71,67.83,67.69,67.8,26021.0,65.0015,65.1167,64.9823,65.0879,26021.0
2019-03-01 15:00:00,67.81,67.82,67.68,67.75,47197.0,65.0975,65.1071,64.9727,65.0399,47197.0
2019-03-01 15:10:00,67.73,67.78,67.63,67.72,34033.0,65.0207,65.0687,64.9247,65.0111,34033.0
2019-03-01 15:20:00,67.71,67.81,67.65,67.8,33853.0,65.0015,65.0975,64.9439,65.0879,33853.0
2019-03-01 15:30:00,67.8,67.86,67.67,67.8,64423.0,65.0879,65.1455,64.9631,65.0879,64423.0
2019-03-01 15:40:00,67.8,68.0,67.77,67.86,101664.0,65.0879,65.2799,65.0591,65.1455,101664.0
2019-03-01 15:50:00,67.85,67.96,67.78,67.86,166756.0,65.1359,65.2415,65.0687,65.1455,166756.0
2019-03-04 09:30:00,68.28,68.55,67.84,68.1,233585.0,65.5487,65.8079,65.1263,65.3759,233585.0
2019-03-04 09:40:00,68.14,68.21,67.77,67.77,95605.0,65.4143,65.4815,65.0591,65.0591,95605.0
2019-03-04 09:50:00,67.8,68.01,67.54,67.92,74912.0,65.0879,65.2895,64.8383,65.2031,74912.0
2019-03-04 10:00:00,67.86,67.88,67.49,67.49,73548.0,65.1455,65.1647,64.7903,64.7903,73548.0
2019-03-04 10:10:00,67.56,67.92,67.37,67.92,74757.0,64.8575,65.2031,64.6751,65.2031,74757.0
2019-03-04 10:20:00,67.94,68.11,67.85,67.94,86581.0,65.2223,65.3855,65.1359,65.2223,86581.0
2019-03-04 10:30:00,67.98,68.0,67.31,67.41,98901.0,65.2607,65.2799,64.6175,64.7135,98901.0
2019-03-04 10:40:00,67.37,67.41,67.18,67.18,74534.0,64.6751,64.7135,64.4927,64.4927,74534.0
2019-03-04 10:50:00,67.16,67.18,66.74,66.75,158387.0,64.4735,64.4927,64.0703,64.0799,158387.0
2019-03-04 11:00:00,66.73,66.81,66.34,66.34,129862.0,64.0607,64.1375,63.6863,63.6863,129862.0
2019-03-04 11:10:00,66.31,66.64,66.27,66.63,118825.0,63.6575,63.9743,63.6191,63.9647,118825.0
2019-03-04 11:20:00,66.62,66.68,66.0,66.01,132993.0,63.9551,64.0127,63.3599,63.3695,132993.0
2019-03-04 11:30:00,66.02,66.2,65.83,66.07,126339.0,63.3791,63.5519,63.1967,63.4271,126339.0
2019-03-04 11:40:00,66.01,66.02,65.42,65.46,222671.0,63.3695,63.3791,62.8031,62.8415,222671.0
2019-03-04 11:50:00,65.47,65.6,65.07,65.18,174960.0,62.8511,62.9759,62.4671,62.5727,174960.0
2019-03-04 12:00:00,65.18,65.57,65.06,65.47,159644.0,62.5727,62.9471,62.4575,62.8511,159644.0
2019-03-04 12:10:00,65.4,65.42,64.55,64.68,267802.0,62.7839,62.8031,61.9679,62.0927,267802.0
2019-03-04 12:20:00,64.65,65.2,64.65,65.19,125329.0,62.0639,62.5919,62.0639,62.5823,125329.0
2019-03-04 12:30:00,65.16,65.43,65.1,65.17,168165.0,62.5535,62.8127,62.4959,62.5631,168165.0
2019-03-04 12:40:00,65.16,65.16,64.67,64.85,122160.0,62.5535,62.5535,62.0831,62.2559,122160.0
2019-03-04 12:50:00,64.81,65.04,64.65,64.89,64372.0,62.2175,62.4383,62.0639,62.2943,64372.0
2019-03-04 13:00:00,64.87,64.87,64.52,64.52,91184.0,62.2751,62.2751,61.9391,61.9391,91184.0
2019-03-04 13:10:00,64.51,65.01,64.48,64.94,124480.0,61.9295,62.4095,61.9007,62.3423,124480.0
2019-03-04 13:20:00,64.99,65.35,64.99,65.31,107703.0,62.3903,62.7359,62.3903,62.6975,107703.0
2019-03-04 13:30:00,65.3,65.44,65.29,65.35,59221.0,62.6879,62.8223,62.6783,62.7359,59221.0
2019-03-04 13:40:00,65.34,65.54,65.28,65.52,84797.0,62.7263,62.9183,62.6687,62.8991,84797.0
2019-03-04 13:50:00,65.5,65.83,65.48,65.77,89075.0,62.8799,63.1967,62.8607,63.1391,89075.0
2019-03-04 14:00:00,65.75,65.83,65.56,65.65,113768.0,63.1199,63.1967,62.9375,63.0239,113768.0
2019-03-04 14:10:00,65.64,65.84,65.6,65.83,39126.0,63.0143,63.2063,62.9759,63.1967,39126.0
2019-03-04 14:20:00,65.84,66.11,65.75,66.08,104019.0,63.2063,63.4655,63.1199,63.4367,104019.0
2019-03-04 14:30:00,66.1,66.12,65.9,65.93,54179.0,63.4559,63.4751,63.2639,63.2927,54179.0
2019-03-04 14:40:00,65.93,66.02,65.73,65.76,57602.0,63.2927,63.3791,63.1007,63.1295,57602.0
2019-03-04 14:50:00,65.77,66.09,65.76,65.86,62535.0,63.1391,63.4463,63.1295,63.2255,62535.0
2019-03-04 15:00:00,65.85,65.91,65.67,65.72,48040.0,63.2159,63.2735,63.0431,63.0911,48040.0
2019-03-04 15:10:00,65.72,65.95,65.71,65.92,33818.0,63.0911,63.3119,63.0815,63.2831,33818.0
2019-03-04 15:20:00,65.92,65.97,65.72,65.86,40151.0,63.2831,63.3311,63.0911,63.2255,40151.0
2019-03-04 15:30:00,65.84,66.08,65.76,66.0,63849.0,63.2063,63.4367,63.1295,63.3599,63849.0
2019-03-04 15:40:00,65.98,66.14,65.87,65.99,83305.0,63.3407,63.4943,63.2351,63.3503,83305.0
2019-03-04 15:50:00,65.99,66.13,65.87,66.05,255115.0,63.3503,63.4847,63.2351,63.4079,255115.0
2019-03-05 09:30:00,66.16,66.2,65.53,65.55,133607.0,63.5135,63.5519,62.9087,62.9279,133607.0
2019-03-05 09:40:00,65.57,65.61,65.16,65.2,124398.0,62.9471,62.9855,62.5535,62.5919,124398.0
2019-03-05 09:50:00,65.21,65.45,64.96,65.24,121689.0,62.6015,62.8319,62.3615,62.6303,121689.0
2019-03-05 10:00:00,65.36,65.87,65.35,65.61,156042.0,62.7455,63.2351,62.7359,62.9855,156042.0
2019-03-05 10:10:00,65.6,65.73,65.25,65.29,90862.0,62.9759,63.1007,62.6399,62.6783,90862.0
2019-03-05 10:20:00,65.3,65.63,65.26,65.38,58774.0,62.6879,63.0047,62.6495,62.7647,58774.0
2019-03-05 10:30:00,65.39,65.71,65.33,65.63,63118.0,62.7743,63.0815,62.7167,63.0047,63118.0
2019-03-05 10:40:00,65.64,65.77,65.13,65.23,85193.0,63.0143,63.1391,62.5247,62.6207,85193.0
2019-03-05 10:50:00,65.2,65.42,65.14,65.19,72665.0,62.5919,62.8031,62.5343,62.5823,72665.0
2019-03-05 11:00:00,65.24,65.59,65.22,65.57,74874.0,62.6303,62.9663,62.6111,62.9471,74874.0
2019-03-05 11:10:00,65.59,65.71,65.53,65.66,55110.0,62.9663,63.0815,62.9087,63.0335,55110.0
2019-03-05 11:20:00,65.69,65.69,65.55,65.57,46839.0,63.0623,63.0623,62.9279,62.9471,46839.0
2019-03-05 11:30:00,65.54,65.97,65.5,65.97,79472.0,62.9183,63.3311,62.8799,63.3311,79472.0
2019-03-05 11:40:00,65.99,66.11,65.94,65.94,43172.0,63.3503,63.4655,63.3023,63.3023,43172.0
2019-03-05 11:50:00,65.94,65.98,65.61,65.81,67350.0,63.3023,63.3407,62.9855,63.1775,67350.0
2019-03-05 12:00:00,65.8,65.97,65.78,65.93,33385.0,63.1679,63.3311,63.1487,63.2927,33385.0
2019-03-05 12:10:00,65.93,65.99,65.67,65.67,35908.0,63.2927,63.3503,63.0431,63.0431,35908.0
2019-03-05 12:20:00,65.67,65.82,65.64,65.72,58265.0,63.0431,63.1871,63.0143,63.0911,58265.0
2019-03-05 12:30:00,65.73,65.76,65.49,65.52,36878.0,63.1007,63.1295,62.8703,62.8991,36878.0
2019-03-05 12:40:00,65.55,65.62,65.39,65.5,55569.0,62.9279,62.9951,62.7743,62.8799,55569.0
2019-03-05 12:50:00,65.51,65.71,65.47,65.71,84106.0,62.8895,63.0815,62.8511,63.0815,84106.0
2019-03-05 13:00:00,65.71,65.8,65.62,65.75,53775.0,63.0815,63.1679,62.9951,63.1199,53775.0
2019-03-05 13:10:00,65.76,65.9,65.76,65.84,26798.0,63.1295,63.2639,63.1295,63.2063,26798.0
2019-03-05 13:20:00,65.84,65.84,65.47,65.47,48920.0,63.2063,63.2063,62.8511,62.8511,48920.0
2019-03-05 13:30:00,65.45,65.7,65.44,65.67,46721.0,62.8319,63.0719,62.8223,63.0431,46721.0
2019-03-05 13:40:00,65.65,65.68,65.54,65.66,48638.0,63.0239,63.0527,62.9183,63.0335,48638.0
2019-03-05 13:50:00,65.69,65.84,65.68,65.78,31393.0,63.0623,63.2063,63.0527,63.1487,31393.0
2019-03-05 14:00:00,65.76,65.94,65.76,65.84,34126.0,63.1295,63.3023,63.1295,63.2063,34126.0
2019-03-05 14:10:00,65.83,65.89,65.78,65.88,15807.0,63.1967,63.2543,63.1487,63.2447,15807.0
2019-03-05 14:20:00,65.89,65.98,65.84,65.98,24389.0,63.2543,63.3407,63.2063,63.3407,24389.0
2019-03-05 14:30:00,65.99,66.02,65.78,65.82,57453.0,63.3503,63.3791,63.1487,63.1871,57453.0
2019-03-05 14:40:00,65.8,65.93,65.8,65.88,20254.0,63.1679,63.2927,63.1679,63.2447,20254.0
2019-03-05 14:50:00,65.86,65.94,65.83,65.87,28804.0,63.2255,63.3023,63.1967,63.2351,28804.0
2019-03-05 15:00:00,65.88,65.88,65.49,65.51,71047.0,63.2447,63.2447,62.8703,62.8895,71047.0
2019-03-05 15:10:00,65.52,65.63,65.38,65.44,85252.0,62.8991,63.0047,62.7647,62.8223,85252.0
2019-03-05 15:20:00,65.44,65.45,65.28,65.32,82245.0,62.8223,62.8319,62.6687,62.7071,82245.0
2019-03-05 15:30:00,65.3,65.37,65.26,65.34,57589.0,62.6879,62.7551,62.6495,62.7263,57589.0
2019-03-05 15:40:00,65.34,65.51,65.33,65.47,81714.0,62.7263,62.8895,62.7167,62.8511,81714.0
2019-03-05 15:50:00,65.47,65.48,65.09,65.11,227875.0,62.8511,62.8607,62.4863,62.5055,227875.0
2019-03-06 09:30:00,65.06,65.08,64.71,64.77,183486.0,62.4575,62.4767,62.1215,62.1791,183486.0
2019-03-06 09:40:00,64.73,64.73,64.35,64.42,127133.0,62.1407,62.1407,61.7759,61.8431,127133.0
2019-03-06 09:50:00,64.42,64.46,64.0,64.42,203086.0,61.8431,61.8815,61.4399,61.8431,203086.0
2019-03-06 10:00:00,64.41,64.43,64.15,64.41,122106.0,61.8335,61.8527,61.5839,61.8335,122106.0
2019-03-06 10:10:00,64.4,64.4,63.96,63.97,90078.0,61.8239,61.8239,61.4015,61.4111,90078.0
2019-03-06 10:20:00,63.96,64.09,63.81,63.86,122220.0,61.4015,61.5263,61.2575,61.3055,122220.0
2019-03-06 10:30:00,63.83,64.0,63.38,63.6,195414.0,61.2767,61.4399,60.8447,61.0559,195414.0
2019-03-06 10:40:00,63.56,63.61,63.28,63.4,136276.0,61.0175,61.0655,60.7487,60.8639,136276.0
2019-03-06 10:50:00,63.39,63.85,63.38,63.49,117373.0,60.8543,61.2959,60.8447,60.9503,117373.0
2019-03-06 11:00:00,63.48,63.81,63.36,63.8,148813.0,60.9407,61.2575,60.8255,61.2479,148813.0
2019-03-06 11:10:00,63.76,63.77,63.45,63.47,87056.0,61.2095,61.2191,60.9119,60.9311,87056.0
2019-03-06 11:20:00,63.45,63.46,63.14,63.2,147993.0,60.9119,60.9215,60.6143,60.6719,147993.0
2019-03-06 11:30:00,63.22,63.37,63.07,63.09,104384.0,60.6911,60.8351,60.5471,60.5663,104384.0
2019-03-06 11:40:00,63.08,63.17,62.86,62.99,150146.0,60.5567,60.6431,60.3455,60.4703,150146.0
2019-03-06 11:50:00,62.99,63.0,62.76,62.91,106502.0,60.4703,60.4799,60.2495,60.3935,106502.0
2019-03-06 12:00:00,62.9,63.44,62.85,63.38,144984.0,60.3839,60.9023,60.3359,60.8447,144984.0
2019-03-06 12:10:00,63.38,63.39,62.52,62.54,197749.0,60.8447,60.8543,60.0191,60.0383,197749.0
2019-03-06 12:20:00,62.54,62.72,62.31,62.37,165736.0,60.0383,60.2111,59.8175,59.8751,165736.0
2019-03-06 12:30:00,62.37,62.89,62.36,62.72,118202.0,59.8751,60.3743,59.8655,60.2111,118202.0
2019-03-06 12:40:00,62.71,62.8,62.28,62.32,82273.0,60.2015,60.2879,59.7887,59.8271,82273.0
2019-03-06 12:50:00,62.32,62.56,62.18,62.21,72924.0,59.8271,60.0575,59.6927,59.7215,72924.0
2019-03-06 13:00:00,62.22,62.3,61.91,61.92,183430.0,59.7311,59.8079,59.4335,59.4431,183430.0
2019-03-06 13:10:00,61.94,62.02,61.69,61.91,206871.0,59.4623,59.5391,59.2223,59.4335,206871.0
2019-03-06 13:20:00,61.91,61.91,61.44,61.53,195914.0,59.4335,59.4335,58.9823,59.0687,195914.0
2019-03-06 13:30:00,61.57,62.07,61.57,62.06,163441.0,59.1071,59.5871,59.1071,59.5775,163441.0
2019-03-06 13:40:00,62.08,62.14,61.74,61.79,116806.0,59.5967,59.6543,59.2703,59.3183,116806.0
2019-03-06 13:50:00,61.76,62.22,61.72,62.18,80233.0,59.2895,59.7311,59.2511,59.6927,80233.0
2019-03-06 14:00:00,62.18,62.34,61.95,62.03,154477.0,59.6927,59.8463,59.4719,59.5487,154477.0
2019-03-06 14:10:00,62.05,62.27,61.93,61.98,85005.0,59.5679,59.7791,59.4527,59.5007,85005.0
2019-03-06 14:20:00,61.94,62.27,61.9,62.05,88121.0,59.4623,59.7791,59.4239,59.5679,88121.0
2019-03-06 14:30:00,62.05,62.12,61.77,61.86,130827.0,59.5679,59.6351,59.2991,59.3855,130827.0
2019-03-06 14:40:00,61.86,61.88,61.61,61.63,201562.0,59.3855,59.4047,59.1455,59.1647,201562.0
2019-03-06 14:50:00,61.65,61.85,61.5,61.71,156893.0,59.1839,59.3759,59.0399,59.2415,156893.0
2019-03-06 15:00:00,61.69,61.83,61.36,61.47,196669.0,59.2223,59.3567,58.9055,59.0111,196669.0
2019-03-06 15:10:00,61.46,61.53,61.17,61.27,236691.0,59.0015,59.0687,58.7231,58.8191,236691.0
2019-03-06 15:20:00,61.31,61.35,61.1,61.35,151365.0,58.8575,58.8959,58.6559,58.8959,151365.0
2019-03-06 15:30:00,61.34,61.65,61.32,61.56,133816.0,58.8863,59.1839,58.8671,59.0975,133816.0
2019-03-06 15:40:00,61.56,61.66,61.34,61.45,130792.0,59.0975,59.1935,58.8863,58.9919,130792.0
2019-03-06 15:50:00,61.47,61.61,61.25,61.27,201671.0,59.0111,59.1455,58.7999,58.8191,201671.0
2019-03-07 09:30:00,61.23,61.26,60.14,60.34,483131.0,58.7807,58.8095,57.7343,57.9263,483131.0
2019-03-07 09:40:00,60.3,60.34,59.65,59.71,289787.0,57.8879,57.9263,57.2639,57.3215,289787.0
2019-03-07 09:50:00,59.7,60.29,59.47,60.29,361764.0,57.3119,57.8783,57.0911,57.8783,361764.0
2019-03-07 10:00:00,60.28,60.5,60.17,60.38,243680.0,57.8687,58.0799,57.7631,57.9647,243680.0
2019-03-07 10:10:00,60.35,60.39,59.88,59.88,203394.0,57.9359,57.9743,57.4847,57.4847,203394.0
2019-03-07 10:20:00,59.89,60.5,59.72,60.49,187537.0,57.4943,58.0799,57.3311,58.0703,187537.0
2019-03-07 10:30:00,60.48,60.78,60.38,60.5,155168.0,58.0607,58.3487,57.9647,58.0799,155168.0
2019-03-07 10:40:00,60.49,60.85,60.23,60.84,115683.0,58.0703,58.4159,57.8207,58.4063,115683.0
2019-03-07 10:50:00,60.84,61.0,60.72,60.74,154269.0,58.4063,58.5599,58.2911,58.3103,154269.0
2019-03-07 11:00:00,60.75,60.87,60.44,60.53,139385.0,58.3199,58.4351,58.0223,58.1087,139385.0
2019-03-07 11:10:00,60.55,60.59,60.14,60.31,94746.0,58.1279,58.1663,57.7343,57.8975,94746.0
2019-03-07 11:20:00,60.31,60.91,60.29,60.87,98693.0,57.8975,58.4735,57.8783,58.4351,98693.0
2019-03-07 11:30:00,60.9,61.39,60.9,61.06,221759.0,58.4639,58.9343,58.4639,58.6175,221759.0
2019-03-07 11:40:00,61.08,61.16,60.72,60.73,141457.0,58.6367,58.7135,58.2911,58.3007,141457.0
2019-03-07 11:50:00,60.76,60.77,60.47,60.54,111556.0,58.3295,58.3391,58.0511,58.1183,111556.0
2019-03-07 12:00:00,60.53,60.65,60.33,60.52,77601.0,58.1087,58.2239,57.9167,58.0991,77601.0
2019-03-07 12:10:00,60.58,60.58,60.2,60.22,96270.0,58.1567,58.1567,57.7919,57.8111,96270.0
2019-03-07 12:20:00,60.25,60.63,60.08,60.45,117335.0,57.8399,58.2047,57.6767,58.0319,117335.0
2019-03-07 12:30:00,60.42,60.63,60.1,60.58,139365.0,58.0031,58.2047,57.6959,58.1567,139365.0
2019-03-07 12:40:00,60.61,60.77,60.56,60.73,51836.0,58.1855,58.3391,58.1375,58.3007,51836.0
2019-03-07 12:50:00,60.7,60.9,60.63,60.79,71863.0,58.2719,58.4639,58.2047,58.3583,71863.0
2019-03-07 13:00:00,60.75,60.82,60.36,60.49,34584.0,58.3199,58.3871,57.9455,58.0703,34584.0
2019-03-07 13:10:00,60.49,60.58,60.36,60.39,32844.0,58.0703,58.1567,57.9455,57.9743,32844.0
2019-03-07 13:20:00,60.41,60.49,60.25,60.36,48653.0,57.9935,58.0703,57.8399,57.9455,48653.0
2019-03-07 13:30:00,60.34,60.42,60.02,60.05,66252.0,57.9263,58.0031,57.6191,57.6479,66252.0
2019-03-07 13:40:00,60.06,60.23,60.03,60.22,52696.0,57.6575,57.8207,57.6287,57.8111,52696.0
2019-03-07 13:50:00,60.22,60.27,59.99,60.01,94045.0,57.8111,57.8591,57.5903,57.6095,94045.0
2019-03-07 14:00:00,60.01,60.07,59.87,59.93,98181.0,57.6095,57.6671,57.4751,57.5327,98181.0
2019-03-07 14:10:00,59.94,59.95,59.53,59.72,115673.0,57.5423,57.5519,57.1487,57.3311,115673.0
2019-03-07 14:20:00,59.71,59.94,59.71,59.94,68504.0,57.3215,57.5423,57.3215,57.5423,68504.0
2019-03-07 14:30:00,59.93,60.01,59.5,59.52,118871.0,57.5327,57.6095,57.1199,57.1391,118871.0
2019-03-07 14:40:00,59.54,59.67,59.34,59.44,131219.0,57.1583,57.2831,56.9663,57.0623,131219.0
2019-03-07 14:50:00,59.43,59.56,59.31,59.35,88370.0,57.0527,57.1775,56.9375,56.9759,88370.0
2019-03-07 15:00:00,59.36,59.55,59.27,59.52,143599.0,56.9855,57.1679,56.8991,57.1391,143599.0
2019-03-07 15:10:00,59.51,59.77,59.42,59.77,102505.0,57.1295,57.3791,57.0431,57.3791,102505.0
2019-03-07 15:20:00,59.77,59.91,59.58,59.6,167103.0,57.3791,57.5135,57.1967,57.2159,167103.0
2019-03-07 15:30:00,59.6,60.01,59.57,60.0,144066.0,57.2159,57.6095,57.1871,57.5999,144066.0
2019-03-07 15:40:00,59.98,60.01,59.76,59.76,115154.0,57.5807,57.6095,57.3695,57.3695,115154.0
2019-03-07 15:50:00,59.76,59.8,59.44,59.65,272621.0,57.3695,57.4079,57.0623,57.2639,272621.0
2019-03-08 09:30:00,58.59,59.16,58.34,59.16,406341.0,56.2463,56.7935,56.0063,56.7935,406341.0
2019-03-08 09:40:00,59.15,59.2,58.62,59.05,171121.0,56.7839,56.8319,56.2751,56.6879,171121.0
2019-03-08 09:50:00,59.08,59.4,58.96,59.0,143647.0,56.7167,57.0239,56.6015,56.6399,143647.0
2019-03-08 10:00:00,59.0,59.08,58.53,58.81,156535.0,56.6399,56.7167,56.1887,56.4575,156535.0
2019-03-08 10:10:00,58.82,58.96,58.54,58.65,202411.0,56.4671,56.6015,56.1983,56.3039,202411.0
2019-03-08 10:20:00,58.67,58.96,58.59,58.76,106577.0,56.3231,56.6015,56.2463,56.4095,106577.0
2019-03-08 10:30:00,58.82,59.03,58.74,58.78,99868.0,56.4671,56.6687,56.3903,56.4287,99868.0
2019-03-08 10:40:00,58.71,59.43,58.61,59.41,168934.0,56.3615,57.0527,56.2655,57.0335,168934.0
2019-03-08 10:50:00,59.41,59.46,58.98,59.07,87292.0,57.0335,57.0815,56.6207,56.7071,87292.0
2019-03-08 11:00:00,58.96,59.33,58.96,59.1,49359.0,56.6015,56.9567,56.6015,56.7359,49359.0
2019-03-08 11:10:00,59.14,59.42,58.93,59.2,84595.0,56.7743,57.0431,56.5727,56.8319,84595.0
2019-03-08 11:20:00,59.24,59.66,59.16,59.48,139288.0,56.8703,57.2735,56.7935,57.1007,139288.0
2019-03-08 11:30:00,59.49,59.7,59.16,59.17,93982.0,57.1103,57.3119,56.7935,56.8031,93982.0
2019-03-08 11:40:00,59.21,59.42,59.13,59.21,68742.0,56.8415,57.0431,56.7647,56.8415,68742.0
2019-03-08 11:50:00,59.18,59.23,58.67,58.69,91835.0,56.8127,56.8607,56.3231,56.3423,91835.0
2019-03-08 12:00:00,58.69,58.81,58.68,58.74,60945.0,56.3423,56.4575,56.3327,56.3903,60945.0
2019-03-08 12:10:00,58.76,58.99,58.7,58.9,53908.0,56.4095,56.6303,56.3519,56.5439,53908.0
2019-03-08 12:20:00,58.92,59.06,58.79,59.05,76874.0,56.5631,56.6975,56.4383,56.6879,76874.0
2019-03-08 12:30:00,59.0,59.07,58.82,58.83,41694.0,56.6399,56.7071,56.4671,56.4767,41694.0
2019-03-08 12:40:00,58.83,58.86,58.71,58.76,56550.0,56.4767,56.5055,56.3615,56.4095,56550.0
2019-03-08 12:50:00,58.75,58.75,58.57,58.67,63882.0,56.3999,56.3999,56.2271,56.3231,63882.0
2019-03-08 13:00:00,58.7,58.78,58.66,58.72,36332.0,56.3519,56.4287,56.3135,56.3711,36332.0
2019-03-08 13:10:00,58.72,58.94,58.71,58.84,31925.0,56.3711,56.5823,56.3615,56.4863,31925.0
2019-03-08 13:20:00,58.82,58.9,58.66,58.9,35220.0,56.4671,56.5439,56.3135,56.5439,35220.0
2019-03-08 13:30:00,58.89,58.92,58.73,58.91,35793.0,56.5343,56.5631,56.3807,56.5535,35793.0
2019-03-08 13:40:00,58.92,59.05,58.87,59.0,45394.0,56.5631,56.6879,56.5151,56.6399,45394.0
2019-03-08 13:50:00,59.03,59.06,58.89,58.9,31878.0,56.6687,56.6975,56.5343,56.5439,31878.0
2019-03-08 14:00:00,58.94,58.95,58.78,58.86,13728.0,56.5823,56.5919,56.4287,56.5055,13728.0
2019-03-08 14:10:00,58.9,59.0,58.86,58.93,54329.0,56.5439,56.6399,56.5055,56.5727,54329.0
2019-03-08 14:20:00,58.96,59.12,58.96,59.07,52217.0,56.6015,56.7551,56.6015,56.7071,52217.0
2019-03-08 14:30:00,59.09,59.23,59.05,59.13,57498.0,56.7263,56.8607,56.6879,56.7647,57498.0
2019-03-08 14:40:00,59.11,59.37,59.09,59.27,48897.0,56.7455,56.9951,56.7263,56.8991,48897.0
2019-03-08 14:50:00,59.28,59.53,59.25,59.3,53744.0,56.9087,57.1487,56.8799,56.9279,53744.0
2019-03-08 15:00:00,59.27,59.49,59.21,59.38,42884.0,56.8991,57.1103,56.8415,57.0047,42884.0
2019-03-08 15:10:00,59.4,59.41,58.89,58.95,61381.0,57.0239,57.0335,56.5343,56.5919,61381.0
2019-03-08 15:20:00,58.96,58.98,58.8,58.88,44066.0,56.6015,56.6207,56.4479,56.5247,44066.0
2019-03-08 15:30:00,58.83,59.13,58.79,58.9,71156.0,56.4767,56.7647,56.4383,56.5439,71156.0
2019-03-08 15:40:00,58.92,59.26,58.92,59.19,80383.0,56.5631,56.8895,56.5631,56.8223,80383.0
2019-03-08 15:50:00,59.2,59.67,59.19,59.55,221083.0,56.8319,57.2831,56.8223,57.1679,221083.0
2019-03-11 09:30:00,60.08,60.27,59.85,60.26,121630.0,57.6767,57.8591,57.4559,57.8495,121630.0
2019-03-11 09:40:00,60.27,60.46,60.15,60.16,133869.0,57.8591,58.0415,57.7439,57.7535,133869.0
2019-03-11 09:50:00,60.17,60.68,60.13,60.48,131245.0,57.7631,58.2527,57.7247,58.0607,131245.0
2019-03-11 10:00:00,60.45,60.63,60.24,60.4,105817.0,58.0319,58.2047,57.8303,57.9839,105817.0
2019-03-11 10:10:00,60.43,60.71,60.33,60.7,92409.0,58.0127,58.2815,57.9167,58.2719,92409.0
2019-03-11 10:20:00,60.67,60.8,60.58,60.73,108408.0,58.2431,58.3679,58.1567,58.3007,108408.0
2019-03-11 10:30:00,60.76,60.78,60.47,60.66,118954.0,58.3295,58.3487,58.0511,58.2335,118954.0
2019-03-11 10:40:00,60.65,61.09,60.65,61.09,137240.0,58.2239,58.6463,58.2239,58.6463,137240.0
2019-03-11 10:50:00,61.09,61.15,60.96,61.03,90519.0,58.6463,58.7039,58.5215,58.5887,90519.0
2019-03-11 11:00:00,61.0,61.32,60.94,61.26,132249.0,58.5599,58.8671,58.5023,58.8095,132249.0
2019-03-11 11:10:00,61.24,61.4,61.18,61.29,185290.0,58.7903,58.9439,58.7327,58.8383,185290.0
2019-03-11 11:20:00,61.32,61.39,61.19,61.36,51679.0,58.8671,58.9343,58.7423,58.9055,51679.0
2019-03-11 11:30:00,61.3,61.46,61.2,61.35,100382.0,58.8479,59.0015,58.7519,58.8959,100382.0
2019-03-11 11:40:00,61.36,61.42,61.11,61.16,57662.0,58.9055,58.9631,58.6655,58.7135,57662.0
2019-03-11 11:50:00,61.19,61.59,61.15,61.59,161541.0,58.7423,59.1263,58.7039,59.1263,161541.0
2019-03-11 12:00:00,61.58,61.78,61.49,61.7,187907.0,59.1167,59.3087,59.0303,59.2319,187907.0
2019-03-11 12:10:00,61.69,61.73,61.61,61.71,79557.0,59.2223,59.2607,59.1455,59.2415,79557.0
2019-03-11 12:20:00,61.7,61.92,61.66,61.9,124854.0,59.2319,59.4431,59.1935,59.4239,124854.0
2019-03-11 12:30:00,61.9,62.06,61.9,61.93,108355.0,59.4239,59.5775,59.4239,59.4527,108355.0
2019-03-11 12:40:00,61.93,62.19,61.92,62.07,99402.0,59.4527,59.7023,59.4431,59.5871,99402.0
2019-03-11 12:50:00,62.06,62.26,62.06,62.17,114991.0,59.5775,59.7695,59.5775,59.6831,114991.0
2019-03-11 13:00:00,62.15,62.35,62.12,62.32,68696.0,59.6639,59.8559,59.6351,59.8271,68696.0
2019-03-11 13:10:00,62.32,62.42,62.27,62.34,50799.0,59.8271,59.9231,59.7791,59.8463,50799.0
2019-03-11 13:20:00,62.32,62.41,62.29,62.36,50175.0,59.8271,59.9135,59.7983,59.8655,50175.0
2019-03-11 13:30:00,62.36,62.51,62.34,62.48,36851.0,59.8655,60.0095,59.8463,59.9807,36851.0
2019-03-11 13:40:00,62.49,62.49,62.26,62.27,61225.0,59.9903,59.9903,59.7695,59.7791,61225.0
2019-03-11 13:50:00,62.25,62.39,62.21,62.3,72529.0,59.7599,59.8943,59.7215,59.8079,72529.0
2019-03-11 14:00:00,62.25,62.27,62.1,62.1,43025.0,59.7599,59.7791,59.6159,59.6159,43025.0
2019-03-11 14:10:00,62.09,62.1,61.93,62.04,50848.0,59.6063,59.6159,59.4527,59.5583,50848.0
2019-03-11 14:20:00,62.04,62.18,62.01,62.12,25801.0,59.5583,59.6927,59.5295,59.6351,25801.0
2019-03-11 14:30:00,62.1,62.24,62.06,62.21,60300.0,59.6159,59.7503,59.5775,59.7215,60300.0
2019-03-11 14:40:00,62.2,62.23,62.0,62.0,61664.0,59.7119,59.7407,59.5199,59.5199,61664.0
2019-03-11 14:50:00,62.01,62.12,61.96,62.12,44310.0,59.5295,59.6351,59.4815,59.6351,44310.0
2019-03-11 15:00:00,62.1,62.12,61.97,62.11,28764.0,59.6159,59.6351,59.4911,59.6255,28764.0
2019-03-11 15:10:00,62.12,62.24,62.11,62.22,49466.0,59.6351,59.7503,59.6255,59.7311,49466.0
2019-03-11 15:20:00,62.25,62.31,62.09,62.14,50128.0,59.7599,59.8175,59.6063,59.6543,50128.0
2019-03-11 15:30:00,62.14,62.46,62.09,62.33,95713.0,59.6543,59.9615,59.6063,59.8367,95713.0
2019-03-11 15:40:00,62.34,62.5,62.19,62.49,130871.0,59.8463,59.9999,59.7023,59.9903,130871.0
2019-03-11 15:50:00,62.5,62.67,62.31,62.65,190882.0,59.9999,60.1631,59.8175,60.1439,190882.0
2019-03-12 09:30:00,62.83,63.02,62.56,62.83,265659.0,60.3167,60.4991,60.0575,60.3167,265659.0
2019-03-12 09:40:00,62.82,62.88,62.35,62.46,186968.0,60.3071,60.3647,59.8559,59.9615,186968.0
2019-03-12 09:50:00,62.49,62.73,62.35,62.61,143137.0,59.9903,60.2207,59.8559,60.1055,143137.0
2019-03-12 10:00:00,62.63,62.63,62.33,62.45,91705.0,60.1247,60.1247,59.8367,59.9519,91705.0
2019-03-12 10:10:00,62.46,62.61,62.29,62.35,83637.0,59.9615,60.1055,59.7983,59.8559,83637.0
2019-03-12 10:20:00,62.38,62.59,62.26,62.57,67591.0,59.8847,60.0863,59.7695,60.0671,67591.0
2019-03-12 10:30:00,62.6,62.7,62.34,62.37,91402.0,60.0959,60.1919,59.8463,59.8751,91402.0
2019-03-12 10:40:00,62.36,62.46,62.08,62.45,162177.0,59.8655,59.9615,59.5967,59.9519,162177.0
2019-03-12 10:50:00,62.44,62.5,62.29,62.37,68604.0,59.9423,59.9999,59.7983,59.8751,68604.0
2019-03-12 11:00:00,62.34,62.54,62.18,62.54,127389.0,59.8463,60.0383,59.6927,60.0383,127389.0
2019-03-12 11:10:00,62.54,62.69,62.31,62.43,67347.0,60.0383,60.1823,59.8175,59.9327,67347.0
2019-03-12 11:20:00,62.44,62.64,62.34,62.46,53637.0,59.9423,60.1343,59.8463,59.9615,53637.0
2019-03-12 11:30:00,62.47,62.96,62.38,62.93,69522.0,59.9711,60.4415,59.8847,60.4127,69522.0
2019-03-12 11:40:00,62.92,63.12,62.86,62.93,74445.0,60.4031,60.5951,60.3455,60.4127,74445.0
2019-03-12 11:50:00,62.91,63.26,62.89,63.25,66374.0,60.3935,60.7295,60.3743,60.7199,66374.0
2019-03-12 12:00:00,63.26,63.29,63.02,63.21,69830.0,60.7295,60.7583,60.4991,60.6815,69830.0
2019-03-12 12:10:00,63.24,63.49,63.23,63.38,63081.0,60.7103,60.9503,60.7007,60.8447,63081.0
2019-03-12 12:20:00,63.4,63.48,63.26,63.41,36395.0,60.8639,60.9407,60.7295,60.8735,36395.0
2019-03-12 12:30:00,63.41,63.42,63.18,63.22,47393.0,60.8735,60.8831,60.6527,60.6911,47393.0
2019-03-12 12:40:00,63.24,63.33,63.16,63.22,22988.0,60.7103,60.7967,60.6335,60.6911,22988.0
2019-03-12 12:50:00,63.18,63.18,62.96,63.12,51390.0,60.6527,60.6527,60.4415,60.5951,51390.0
2019-03-12 13:00:00,63.13,63.21,63.09,63.18,48421.0,60.6047,60.6815,60.5663,60.6527,48421.0
2019-03-12 13:10:00,63.14,63.15,62.95,62.99,25655.0,60.6143,60.6239,60.4319,60.4703,25655.0
2019-03-12 13:20:00,63.03,63.07,62.96,63.0,21251.0,60.5087,60.5471,60.4415,60.4799,21251.0
2019-03-12 13:30:00,63.02,63.05,62.87,62.99,12424.0,60.4991,60.5279,60.3551,60.4703,12424.0
2019-03-12 13:40:00,63.01,63.25,63.01,63.25,25104.0,60.4895,60.7199,60.4895,60.7199,25104.0
2019-03-12 13:50:00,63.25,63.35,63.21,63.21,48092.0,60.7199,60.8159,60.6815,60.6815,48092.0
2019-03-12 14:00:00,63.21,63.25,63.14,63.17,26435.0,60.6815,60.7199,60.6143,60.6431,26435.0
2019-03-12 14:10:00,63.21,63.27,63.19,63.27,28710.0,60.6815,60.7391,60.6623,60.7391,28710.0
2019-03-12 14:20:00,63.26,63.27,63.02,63.06,36958.0,60.7295,60.7391,60.4991,60.5375,36958.0
2019-03-12 14:30:00,63.1,63.11,62.96,63.01,24784.0,60.5759,60.5855,60.4415,60.4895,24784.0
2019-03-12 14:40:00,62.98,63.0,62.86,62.95,22963.0,60.4607,60.4799,60.3455,60.4319,22963.0
2019-03-12 14:50:00,62.95,62.98,62.83,62.96,38095.0,60.4319,60.4607,60.3167,60.4415,38095.0
2019-03-12 15:00:00,62.95,62.95,62.83,62.94,20545.0,60.4319,60.4319,60.3167,60.4223,20545.0
2019-03-12 15:10:00,62.91,62.92,62.54,62.62,114104.0,60.3935,60.4031,60.0383,60.1151,114104.0
2019-03-12 15:20:00,62.61,62.8,62.49,62.75,60299.0,60.1055,60.2879,59.9903,60.2399,60299.0
2019-03-12 15:30:00,62.73,62.73,62.58,62.67,51932.0,60.2207,60.2207,60.0767,60.1631,51932.0
2019-03-12 15:40:00,62.66,62.89,62.6,62.74,60992.0,60.1535,60.3743,60.0959,60.2303,60992.0
2019-03-12 15:50:00,62.74,62.76,62.49,62.75,183104.0,60.2303,60.2495,59.9903,60.2399,183104.0
2019-03-13 09:30:00,63.45,63.58,63.22,63.45,180046.0,60.9119,61.0367,60.6911,60.9119,180046.0
2019-03-13 09:40:00,63.48,63.53,63.32,63.35,64077.0,60.9407,60.9887,60.7871,60.8159,64077.0
2019-03-13 09:50:00,63.39,63.92,63.37,63.76,169940.0,60.8543,61.3631,60.8351,61.2095,169940.0
2019-03-13 10:00:00,63.74,64.1,63.73,63.94,122197.0,61.1903,61.5359,61.1807,61.3823,122197.0
2019-03-13 10:10:00,63.95,64.02,63.75,63.88,78371.0,61.3919,61.4591,61.1999,61.3247,78371.0
2019-03-13 10:20:00,63.86,63.93,63.65,63.7,56365.0,61.3055,61.3727,61.1039,61.1519,56365.0
2019-03-13 10:30:00,63.77,64.16,63.76,63.98,63512.0,61.2191,61.5935,61.2095,61.4207,63512.0
2019-03-13 10:40:00,63.97,64.05,63.81,63.9,90740.0,61.4111,61.4879,61.2575,61.3439,90740.0
2019-03-13 10:50:00,63.86,64.14,63.82,64.1,70686.0,61.3055,61.5743,61.2671,61.5359,70686.0
2019-03-13 11:00:00,64.13,64.28,64.09,64.17,78431.0,61.5647,61.7087,61.5263,61.6031,78431.0
2019-03-13 11:10:00,64.15,64.27,64.14,64.24,44202.0,61.5839,61.6991,61.5743,61.6703,44202.0
2019-03-13 11:20:00,64.23,64.39,64.23,64.34,40584.0,61.6607,61.8143,61.6607,61.7663,40584.0
2019-03-13 11:30:00,64.35,64.4,64.25,64.28,48376.0,61.7759,61.8239,61.6799,61.7087,48376.0
2019-03-13 11:40:00,64.28,64.3,64.03,64.04,58565.0,61.7087,61.7279,61.4687,61.4783,58565.0
2019-03-13 11:50:00,64.06,64.17,63.96,64.12,49291.0,61.4975,61.6031,61.4015,61.5551,49291.0
2019-03-13 12:00:00,64.16,64.27,64.01,64.02,56216.0,61.5935,61.6991,61.4495,61.4591,56216.0
2019-03-13 12:10:00,64.02,64.07,63.89,63.92,59709.0,61.4591,61.5071,61.3343,61.3631,59709.0
2019-03-13 12:20:00,63.87,63.94,63.74,63.9,69006.0,61.3151,61.3823,61.1903,61.3439,69006.0
2019-03-13 12:30:00,63.88,63.94,63.76,63.81,25289.0,61.3247,61.3823,61.2095,61.2575,25289.0
2019-03-13 12:40:00,63.79,64.0,63.79,64.0,22706.0,61.2383,61.4399,61.2383,61.4399,22706.0
2019-03-13 12:50:00,64.04,64.08,63.9,64.06,16960.0,61.4783,61.5167,61.3439,61.4975,16960.0
2019-03-13 13:00:00,64.07,64.13,64.01,64.06,23393.0,61.5071,61.5647,61.4495,61.4975,23393.0
2019-03-13 13:10:00,64.02,64.14,64.02,64.06,25764.0,61.4591,61.5743,61.4591,61.4975,25764.0
2019-03-13 13:20:00,64.04,64.09,63.98,64.03,27002.0,61.4783,61.5263,61.4207,61.4687,27002.0
2019-03-13 13:30:00,64.01,64.12,63.98,64.09,20489.0,61.4495,61.5551,61.4207,61.5263,20489.0
2019-03-13 13:40:00,64.08,64.09,63.9,64.01,20519.0,61.5167,61.5263,61.3439,61.4495,20519.0
2019-03-13 13:50:00,63.98,64.0,63.92,64.0,31497.0,61.4207,61.4399,61.3631,61.4399,31497.0
2019-03-13 14:00:00,64.03,64.11,63.97,64.08,36046.0,61.4687,61.5455,61.4111,61.5167,36046.0
2019-03-13 14:10:00,64.07,64.08,63.99,64.06,19815.0,61.5071,61.5167,61.4303,61.4975,19815.0
2019-03-13 14:20:00,64.04,64.08,63.98,63.98,12687.0,61.4783,61.5167,61.4207,61.4207,12687.0
2019-03-13 14:30:00,63.95,63.95,63.79,63.88,50568.0,61.3919,61.3919,61.2383,61.3247,50568.0
2019-03-13 14:40:00,63.91,63.95,63.45,63.5,129508.0,61.3535,61.3919,60.9119,60.9599,129508.0
2019-03-13 14:50:00,63.49,63.76,63.36,63.74,65776.0,60.9503,61.2095,60.8255,61.1903,65776.0
2019-03-13 15:00:00,63.69,63.78,63.58,63.59,31885.0,61.1423,61.2287,61.0367,61.0463,31885.0
2019-03-13 15:10:00,63.57,63.64,63.44,63.55,95117.0,61.0271,61.0943,60.9023,61.0079,95117.0
2019-03-13 15:20:00,63.5,63.65,63.4,63.54,58663.0,60.9599,61.1039,60.8639,60.9983,58663.0
2019-03-13 15:30:00,63.5,63.76,63.48,63.7,46373.0,60.9599,61.2095,60.9407,61.1519,46373.0
2019-03-13 15:40:00,63.69,63.73,63.55,63.55,79787.0,61.1423,61.1807,61.0079,61.0079,79787.0
2019-03-13 15:50:00,63.56,63.65,63.36,63.5,149309.0,61.0175,61.1039,60.8255,60.9599,149309.0
2019-03-14 09:30:00,63.4,63.46,63.14,63.42,96161.0,60.8639,60.9215,60.6143,60.8831,96161.0
2019-03-14 09:40:00,63.45,63.48,63.17,63.28,77082.0,60.9119,60.9407,60.6431,60.7487,77082.0
2019-03-14 09:50:00,63.33,63.46,63.25,63.33,62507.0,60.7967,60.9215,60.7199,60.7967,62507.0
2019-03-14 10:00:00,63.31,63.38,62.53,62.68,154591.0,60.7775,60.8447,60.0287,60.1727,154591.0
2019-03-14 10:10:00,62.69,62.91,62.69,62.91,93874.0,60.1823,60.3935,60.1823,60.3935,93874.0
2019-03-14 10:20:00,62.9,63.15,62.89,63.01,59995.0,60.3839,60.6239,60.3743,60.4895,59995.0
2019-03-14 10:30:00,63.01,63.25,62.91,63.0,63087.0,60.4895,60.7199,60.3935,60.4799,63087.0
2019-03-14 10:40:00,63.01,63.06,62.8,62.93,56461.0,60.4895,60.5375,60.2879,60.4127,56461.0
2019-03-14 10:50:00,62.96,63.1,62.85,63.05,51218.0,60.4415,60.5759,60.3359,60.5279,51218.0
2019-03-14 11:00:00,63.06,63.14,62.95,63.01,28603.0,60.5375,60.6143,60.4319,60.4895,28603.0
2019-03-14 11:10:00,62.97,63.12,62.97,63.0,34982.0,60.4511,60.5951,60.4511,60.4799,34982.0
2019-03-14 11:20:00,63.02,63.03,62.76,62.81,62206.0,60.4991,60.5087,60.2495,60.2975,62206.0
2019-03-14 11:30:00,62.79,62.9,62.63,62.9,59128.0,60.2783,60.3839,60.1247,60.3839,59128.0
2019-03-14 11:40:00,62.91,63.12,62.87,63.07,62552.0,60.3935,60.5951,60.3551,60.5471,62552.0
2019-03-14 11:50:00,63.04,63.29,63.03,63.21,62348.0,60.5183,60.7583,60.5087,60.6815,62348.0
2019-03-14 12:00:00,63.22,63.25,63.11,63.18,30733.0,60.6911,60.7199,60.5855,60.6527,30733.0
2019-03-14 12:10:00,63.21,63.43,63.18,63.32,26348.0,60.6815,60.8927,60.6527,60.7871,26348.0
2019-03-14 12:20:00,63.35,63.36,63.27,63.31,26019.0,60.8159,60.8255,60.7391,60.7775,26019.0
2019-03-14 12:30:00,63.31,63.52,63.31,63.4,37468.0,60.7775,60.9791,60.7775,60.8639,37468.0
2019-03-14 12:40:00,63.38,63.46,63.38,63.44,26537.0,60.8447,60.9215,60.8447,60.9023,26537.0
2019-03-14 12:50:00,63.44,63.45,63.15,63.22,34655.0,60.9023,60.9119,60.6239,60.6911,34655.0
2019-03-14 13:00:00,63.19,63.21,63.09,63.16,29128.0,60.6623,60.6815,60.5663,60.6335,29128.0
2019-03-14 13:10:00,63.14,63.26,63.13,63.21,12552.0,60.6143,60.7295,60.6047,60.6815,12552.0
2019-03-14 13:20:00,63.21,63.21,63.03,63.09,19082.0,60.6815,60.6815,60.5087,60.5663,19082.0
2019-03-14 13:30:00,63.09,63.1,62.91,62.93,40894.0,60.5663,60.5759,60.3935,60.4127,40894.0
2019-03-14 13:40:00,62.94,62.94,62.71,62.79,47803.0,60.4223,60.4223,60.2015,60.2783,47803.0
2019-03-14 13:50:00,62.79,62.79,62.58,62.75,108837.0,60.2783,60.2783,60.0767,60.2399,108837.0
2019-03-14 14:00:00,62.75,62.78,62.69,62.74,56986.0,60.2399,60.2687,60.1823,60.2303,56986.0
2019-03-14 14:10:00,62.76,62.8,62.68,62.8,33651.0,60.2495,60.2879,60.1727,60.2879,33651.0
2019-03-14 14:20:00,62.82,62.9,62.81,62.82,25692.0,60.3071,60.3839,60.2975,60.3071,25692.0
2019-03-14 14:30:00,62.8,62.82,62.59,62.65,50811.0,60.2879,60.3071,60.0863,60.1439,50811.0
2019-03-14 14:40:00,62.64,62.77,62.63,62.64,50611.0,60.1343,60.2591,60.1247,60.1343,50611.0
2019-03-14 14:50:00,62.63,62.79,62.56,62.7,70580.0,60.1247,60.2783,60.0575,60.1919,70580.0
2019-03-14 15:00:00,62.71,62.88,62.63,62.83,55091.0,60.2015,60.3647,60.1247,60.3167,55091.0
2019-03-14 15:10:00,62.84,62.84,62.71,62.75,23303.0,60.3263,60.3263,60.2015,60.2399,23303.0
2019-03-14 15:20:00,62.73,62.81,62.66,62.79,19193.0,60.2207,60.2975,60.1535,60.2783,19193.0
2019-03-14 15:30:00,62.77,63.04,62.75,63.04,35757.0,60.2591,60.5183,60.2399,60.5183,35757.0
2019-03-14 15:40:00,63.06,63.1,62.86,62.9,32783.0,60.5375,60.5759,60.3455,60.3839,32783.0
2019-03-14 15:50:00,62.89,62.97,62.58,62.69,126219.0,60.3743,60.4511,60.0767,60.1823,126219.0
2019-03-15 09:30:00,62.9,63.19,62.9,63.03,140020.0,60.3839,60.6623,60.3839,60.5087,140020.0
2019-03-15 09:40:00,63.01,63.55,63.0,63.53,108779.0,60.4895,61.0079,60.4799,60.9887,108779.0
2019-03-15 09:50:00,63.52,63.78,63.4,63.4,151552.0,60.9791,61.2287,60.8639,60.8639,151552.0
2019-03-15 10:00:00,63.39,63.52,63.2,63.21,94254.0,60.8543,60.9791,60.6719,60.6815,94254.0
2019-03-15 10:10:00,63.23,63.62,63.16,63.58,68784.0,60.7007,61.0751,60.6335,61.0367,68784.0
2019-03-15 10:20:00,63.6,63.87,63.6,63.84,82177.0,61.0559,61.3151,61.0559,61.2863,82177.0
2019-03-15 10:30:00,63.83,63.96,63.62,63.65,38428.0,61.2767,61.4015,61.0751,61.1039,38428.0
2019-03-15 10:40:00,63.62,63.9,63.6,63.67,30495.0,61.0751,61.3439,61.0559,61.1231,30495.0
2019-03-15 10:50:00,63.77,63.95,63.64,63.91,20820.0,61.2191,61.3919,61.0943,61.3535,20820.0
2019-03-15 11:00:00,63.88,63.99,63.85,63.93,44778.0,61.3247,61.4303,61.2959,61.3727,44778.0
2019-03-15 11:10:00,63.89,63.91,63.72,63.82,27047.0,61.3343,61.3535,61.1711,61.2671,27047.0
2019-03-15 11:20:00,63.89,63.99,63.76,63.76,84849.0,61.3343,61.4303,61.2095,61.2095,84849.0
2019-03-15 11:30:00,63.77,63.78,63.48,63.61,65675.0,61.2191,61.2287,60.9407,61.0655,65675.0
2019-03-15 11:40:00,63.57,63.99,63.55,63.99,37503.0,61.0271,61.4303,61.0079,61.4303,37503.0
2019-03-15 11:50:00,63.98,64.07,63.71,63.85,45030.0,61.4207,61.5071,61.1615,61.2959,45030.0
2019-03-15 12:00:00,63.85,64.13,63.79,64.12,65663.0,61.2959,61.5647,61.2383,61.5551,65663.0
2019-03-15 12:10:00,64.13,64.35,64.11,64.26,74398.0,61.5647,61.7759,61.5455,61.6895,74398.0
2019-03-15 12:20:00,64.32,64.32,64.16,64.23,21925.0,61.7471,61.7471,61.5935,61.6607,21925.0
2019-03-15 12:30:00,64.27,64.43,64.27,64.39,63059.0,61.6991,61.8527,61.6991,61.8143,63059.0
2019-03-15 12:40:00,64.4,64.44,64.33,64.43,24035.0,61.8239,61.8623,61.7567,61.8527,24035.0
2019-03-15 12:50:00,64.43,64.53,64.21,64.28,53703.0,61.8527,61.9487,61.6415,61.7087,53703.0
2019-03-15 13:00:00,64.29,64.46,64.29,64.39,52714.0,61.7183,61.8815,61.7183,61.8143,52714.0
2019-03-15 13:10:00,64.37,64.41,64.29,64.29,33684.0,61.7951,61.8335,61.7183,61.7183,33684.0
2019-03-15 13:20:00,64.26,64.28,64.18,64.22,15187.0,61.6895,61.7087,61.6127,61.6511,15187.0
2019-03-15 13:30:00,64.24,64.3,64.22,64.22,12870.0,61.6703,61.7279,61.6511,61.6511,12870.0
2019-03-15 13:40:00,64.22,64.34,64.18,64.27,7639.0,61.6511,61.7663,61.6127,61.6991,7639.0
2019-03-15 13:50:00,64.27,64.29,64.0,64.04,47562.0,61.6991,61.7183,61.4399,61.4783,47562.0
2019-03-15 14:00:00,64.04,64.12,63.92,63.94,41940.0,61.4783,61.5551,61.3631,61.3823,41940.0
2019-03-15 14:10:00,63.93,63.94,63.8,63.82,57491.0,61.3727,61.3823,61.2479,61.2671,57491.0
2019-03-15 14:20:00,63.82,63.85,63.74,63.75,32203.0,61.2671,61.2959,61.1903,61.1999,32203.0
2019-03-15 14:30:00,63.74,63.86,63.72,63.85,62739.0,61.1903,61.3055,61.1711,61.2959,62739.0
2019-03-15 14:40:00,63.84,63.94,63.84,63.89,38908.0,61.2863,61.3823,61.2863,61.3343,38908.0
2019-03-15 14:50:00,63.88,63.88,63.81,63.85,22617.0,61.3247,61.3247,61.2575,61.2959,22617.0
2019-03-15 15:00:00,63.84,63.87,63.67,63.68,9704.0,61.2863,61.3151,61.1231,61.1327,9704.0
2019-03-15 15:10:00,63.66,63.67,63.53,63.61,30244.0,61.1135,61.1231,60.9887,61.0655,30244.0
2019-03-15 15:20:00,63.58,63.72,63.57,63.64,13942.0,61.0367,61.1711,61.0271,61.0943,13942.0
2019-03-15 15:30:00,63.61,63.62,62.94,63.02,221303.0,61.0655,61.0751,60.4223,60.4991,221303.0
2019-03-15 15:40:00,63.02,63.32,62.88,62.97,151677.0,60.4991,60.7871,60.3647,60.4511,151677.0
2019-03-15 15:50:00,62.95,63.21,62.66,63.17,241361.0,60.4319,60.6815,60.1535,60.6431,241361.0
2019-03-18 09:30:00,63.55,63.8,63.53,63.72,158651.0,61.0079,61.2479,60.9887,61.1711,158651.0
2019-03-18 09:40:00,63.75,64.28,63.75,64.09,218209.0,61.1999,61.7087,61.1999,61.5263,218209.0
2019-03-18 09:50:00,64.1,64.59,64.05,64.58,165033.0,61.5359,62.0063,61.4879,61.9967,165033.0
2019-03-18 10:00:00,64.58,65.04,64.58,64.78,288980.0,61.9967,62.4383,61.9967,62.1887,288980.0
2019-03-18 10:10:00,64.78,64.92,64.3,64.63,172248.0,62.1887,62.3231,61.7279,62.0447,172248.0
2019-03-18 10:20:00,64.61,64.72,64.47,64.63,80113.0,62.0255,62.1311,61.8911,62.0447,80113.0
2019-03-18 10:30:00,64.63,64.7,64.36,64.39,85111.0,62.0447,62.1119,61.7855,61.8143,85111.0
2019-03-18 10:40:00,64.38,64.95,64.34,64.94,113253.0,61.8047,62.3519,61.7663,62.3423,113253.0
2019-03-18 10:50:00,64.93,65.23,64.93,65.15,175796.0,62.3327,62.6207,62.3327,62.5439,175796.0
2019-03-18 11:00:00,65.12,65.17,64.83,64.86,58075.0,62.5151,62.5631,62.2367,62.2655,58075.0
2019-03-18 11:10:00,64.82,64.84,64.23,64.23,97368.0,62.2271,62.2463,61.6607,61.6607,97368.0
2019-03-18 11:20:00,64.21,64.21,63.22,63.27,277662.0,61.6415,61.6415,60.6911,60.7391,277662.0
2019-03-18 11:30:00,63.27,63.36,62.85,63.3,293065.0,60.7391,60.8255,60.3359,60.7679,293065.0
2019-03-18 11:40:00,63.26,63.59,63.25,63.58,199820.0,60.7295,61.0463,60.7199,61.0367,199820.0
2019-03-18 11:50:00,63.6,63.66,63.35,63.45,123135.0,61.0559,61.1135,60.8159,60.9119,123135.0
2019-03-18 12:00:00,63.49,63.58,63.26,63.34,110836.0,60.9503,61.0367,60.7295,60.8063,110836.0
2019-03-18 12:10:00,63.33,63.5,63.14,63.16,59246.0,60.7967,60.9599,60.6143,60.6335,59246.0
2019-03-18 12:20:00,63.17,63.4,63.12,63.22,49594.0,60.6431,60.8639,60.5951,60.6911,49594.0
2019-03-18 12:30:00,63.23,63.34,63.0,63.31,43766.0,60.7007,60.8063,60.4799,60.7775,43766.0
2019-03-18 12:40:00,63.3,63.62,63.29,63.54,99886.0,60.7679,61.0751,60.7583,60.9983,99886.0
2019-03-18 12:50:00,63.53,63.83,63.5,63.76,96498.0,60.9887,61.2767,60.9599,61.2095,96498.0
2019-03-18 13:00:00,63.75,63.85,63.66,63.76,50580.0,61.1999,61.2959,61.1135,61.2095,50580.0
2019-03-18 13:10:00,63.78,63.92,63.67,63.85,72448.0,61.2287,61.3631,61.1231,61.2959,72448.0
2019-03-18 13:20:00,63.85,64.0,63.8,63.9,48974.0,61.2959,61.4399,61.2479,61.3439,48974.0
2019-03-18 13:30:00,63.87,63.93,63.74,63.91,57264.0,61.3151,61.3727,61.1903,61.3535,57264.0
2019-03-18 13:40:00,63.92,64.14,63.91,63.99,71717.0,61.3631,61.5743,61.3535,61.4303,71717.0
2019-03-18 13:50:00,63.98,64.01,63.87,63.94,30110.0,61.4207,61.4495,61.3151,61.3823,30110.0
2019-03-18 14:00:00,63.93,64.04,63.9,63.95,50964.0,61.3727,61.4783,61.3439,61.3919,50964.0
2019-03-18 14:10:00,63.95,63.97,63.86,63.92,46033.0,61.3919,61.4111,61.3055,61.3631,46033.0
2019-03-18 14:20:00,63.93,64.0,63.88,63.94,15727.0,61.3727,61.4399,61.3247,61.3823,15727.0
2019-03-18 14:30:00,63.96,64.06,63.92,64.01,34578.0,61.4015,61.4975,61.3631,61.4495,34578.0
2019-03-18 14:40:00,63.99,64.1,63.98,64.05,35304.0,61.4303,61.5359,61.4207,61.4879,35304.0
2019-03-18 14:50:00,64.04,64.07,63.97,64.01,38061.0,61.4783,61.5071,61.4111,61.4495,38061.0
2019-03-18 15:00:00,64.02,64.06,63.8,63.91,38807.0,61.4591,61.4975,61.2479,61.3535,38807.0
2019-03-18 15:10:00,63.93,64.11,63.87,64.1,74080.0,61.3727,61.5455,61.3151,61.5359,74080.0
2019-03-18 15:20:00,64.11,64.16,63.94,63.95,36447.0,61.5455,61.5935,61.3823,61.3919,36447.0
2019-03-18 15:30:00,63.96,64.22,63.96,64.16,44180.0,61.4015,61.6511,61.4015,61.5935,44180.0
2019-03-18 15:40:00,64.15,64.55,64.14,64.54,100225.0,61.5839,61.9679,61.5743,61.9583,100225.0
2019-03-18 15:50:00,64.54,64.54,64.36,64.4,255193.0,61.9583,61.9583,61.7855,61.8239,255193.0
2019-03-19 09:30:00,65.3,65.36,64.79,64.83,187720.0,62.6879,62.7455,62.1983,62.2367,187720.0
2019-03-19 09:40:00,64.8,65.09,64.63,64.94,174627.0,62.2079,62.4863,62.0447,62.3423,174627.0
2019-03-19 09:50:00,64.91,64.96,64.42,64.55,117502.0,62.3135,62.3615,61.8431,61.9679,117502.0
2019-03-19 10:00:00,64.55,64.94,64.46,64.64,128856.0,61.9679,62.3423,61.8815,62.0543,128856.0
2019-03-19 10:10:00,64.62,64.65,64.46,64.58,118253.0,62.0351,62.0639,61.8815,61.9967,118253.0
2019-03-19 10:20:00,64.56,64.56,64.07,64.14,151730.0,61.9775,61.9775,61.5071,61.5743,151730.0
2019-03-19 10:30:00,64.13,64.45,64.06,64.41,125986.0,61.5647,61.8719,61.4975,61.8335,125986.0
2019-03-19 10:40:00,64.4,64.43,64.07,64.19,99607.0,61.8239,61.8527,61.5071,61.6223,99607.0
2019-03-19 10:50:00,64.21,64.21,63.78,63.81,92541.0,61.6415,61.6415,61.2287,61.2575,92541.0
2019-03-19 11:00:00,63.8,64.13,63.8,64.0,65531.0,61.2479,61.5647,61.2479,61.4399,65531.0
2019-03-19 11:10:00,63.96,64.26,63.84,64.04,60763.0,61.4015,61.6895,61.2863,61.4783,60763.0
2019-03-19 11:20:00,64.08,64.3,64.08,64.17,65519.0,61.5167,61.7279,61.5167,61.6031,65519.0
2019-03-19 11:30:00,64.15,64.34,64.01,64.27,47193.0,61.5839,61.7663,61.4495,61.6991,47193.0
2019-03-19 11:40:00,64.27,64.41,64.09,64.39,71624.0,61.6991,61.8335,61.5263,61.8143,71624.0
2019-03-19 11:50:00,64.43,64.53,64.26,64.48,59329.0,61.8527,61.9487,61.6895,61.9007,59329.0
2019-03-19 12:00:00,64.52,64.84,64.5,64.73,136252.0,61.9391,62.2463,61.9199,62.1407,136252.0
2019-03-19 12:10:00,64.73,65.03,64.72,65.0,118176.0,62.1407,62.4287,62.1311,62.3999,118176.0
2019-03-19 12:20:00,64.99,65.02,64.83,64.98,65735.0,62.3903,62.4191,62.2367,62.3807,65735.0
2019-03-19 12:30:00,64.98,65.08,64.83,64.84,67433.0,62.3807,62.4767,62.2367,62.2463,67433.0
2019-03-19 12:40:00,64.82,64.9,64.03,64.04,151608.0,62.2271,62.3039,61.4687,61.4783,151608.0
2019-03-19 12:50:00,64.0,64.38,63.84,64.38,136105.0,61.4399,61.8047,61.2863,61.8047,136105.0
2019-03-19 13:00:00,64.39,64.53,64.26,64.31,86614.0,61.8143,61.9487,61.6895,61.7375,86614.0
2019-03-19 13:10:00,64.31,64.48,64.26,64.44,56213.0,61.7375,61.9007,61.6895,61.8623,56213.0
2019-03-19 13:20:00,64.45,64.56,64.32,64.32,46547.0,61.8719,61.9775,61.7471,61.7471,46547.0
2019-03-19 13:30:00,64.32,64.46,64.26,64.29,34495.0,61.7471,61.8815,61.6895,61.7183,34495.0
2019-03-19 13:40:00,64.31,64.38,64.18,64.29,24120.0,61.7375,61.8047,61.6127,61.7183,24120.0
2019-03-19 13:50:00,64.29,64.33,64.13,64.15,36882.0,61.7183,61.7567,61.5647,61.5839,36882.0
2019-03-19 14:00:00,64.15,64.23,64.04,64.09,50370.0,61.5839,61.6607,61.4783,61.5263,50370.0
2019-03-19 14:10:00,64.07,64.07,63.8,64.0,79390.0,61.5071,61.5071,61.2479,61.4399,79390.0
2019-03-19 14:20:00,64.0,64.15,63.92,64.13,47290.0,61.4399,61.5839,61.3631,61.5647,47290.0
2019-03-19 14:30:00,64.14,64.2,64.08,64.15,21440.0,61.5743,61.6319,61.5167,61.5839,21440.0
2019-03-19 14:40:00,64.15,64.3,64.13,64.14,53656.0,61.5839,61.7279,61.5647,61.5743,53656.0
2019-03-19 14:50:00,64.14,64.15,63.89,63.93,59392.0,61.5743,61.5839,61.3343,61.3727,59392.0
2019-03-19 15:00:00,63.98,64.04,63.83,63.89,45474.0,61.4207,61.4783,61.2767,61.3343,45474.0
2019-03-19 15:10:00,63.88,63.9,63.56,63.6,127175.0,61.3247,61.3439,61.0175,61.0559,127175.0
2019-03-19 15:20:00,63.61,63.61,63.27,63.36,82939.0,61.0655,61.0655,60.7391,60.8255,82939.0
2019-03-19 15:30:00,63.34,63.49,63.13,63.14,121125.0,60.8063,60.9503,60.6047,60.6143,121125.0
2019-03-19 15:40:00,63.13,63.27,62.93,63.26,201845.0,60.6047,60.7391,60.4127,60.7295,201845.0
2019-03-19 15:50:00,63.26,63.42,63.0,63.41,131573.0,60.7295,60.8831,60.4799,60.8735,131573.0
2019-03-20 09:30:00,63.41,63.43,62.98,63.0,92421.0,60.8735,60.8927,60.4607,60.4799,92421.0
2019-03-20 09:40:00,62.99,63.16,62.85,62.99,100684.0,60.4703,60.6335,60.3359,60.4703,100684.0
2019-03-20 09:50:00,62.95,63.02,62.54,62.65,104867.0,60.4319,60.4991,60.0383,60.1439,104867.0
2019-03-20 10:00:00,62.6,62.8,62.39,62.59,131324.0,60.0959,60.2879,59.8943,60.0863,131324.0
2019-03-20 10:10:00,62.56,62.56,62.06,62.32,170197.0,60.0575,60.0575,59.5775,59.8271,170197.0
2019-03-20 10:20:00,62.34,62.48,62.14,62.31,120032.0,59.8463,59.9807,59.6543,59.8175,120032.0
2019-03-20 10:30:00,62.31,62.53,62.05,62.1,90476.0,59.8175,60.0287,59.5679,59.6159,90476.0
2019-03-20 10:40:00,62.15,62.34,61.98,62.31,82017.0,59.6639,59.8463,59.5007,59.8175,82017.0
2019-03-20 10:50:00,62.32,62.32,62.08,62.26,49461.0,59.8271,59.8271,59.5967,59.7695,49461.0
2019-03-20 11:00:00,62.28,62.41,62.24,62.33,38199.0,59.7887,59.9135,59.7503,59.8367,38199.0
2019-03-20 11:10:00,62.36,62.45,62.15,62.41,42758.0,59.8655,59.9519,59.6639,59.9135,42758.0
2019-03-20 11:20:00,62.38,62.44,62.11,62.16,45678.0,59.8847,59.9423,59.6255,59.6735,45678.0
2019-03-20 11:30:00,62.16,62.24,61.89,61.9,77660.0,59.6735,59.7503,59.4143,59.4239,77660.0
2019-03-20 11:40:00,61.92,61.92,61.52,61.6,104977.0,59.4431,59.4431,59.0591,59.1359,104977.0
2019-03-20 11:50:00,61.6,61.7,60.87,61.04,214391.0,59.1359,59.2319,58.4351,58.5983,214391.0
2019-03-20 12:00:00,61.11,61.5,60.98,61.5,138142.0,58.6655,59.0399,58.5407,59.0399,138142.0
2019-03-20 12:10:00,61.49,61.51,61.31,61.42,122520.0,59.0303,59.0495,58.8575,58.9631,122520.0
2019-03-20 12:20:00,61.41,61.56,61.23,61.5,60033.0,58.9535,59.0975,58.7807,59.0399,60033.0
2019-03-20 12:30:00,61.51,61.51,60.77,61.24,166227.0,59.0495,59.0495,58.3391,58.7903,166227.0
2019-03-20 12:40:00,61.21,61.37,61.05,61.24,72878.0,58.7615,58.9151,58.6079,58.7903,72878.0
2019-03-20 12:50:00,61.24,61.53,61.18,61.52,44341.0,58.7903,59.0687,58.7327,59.0591,44341.0
2019-03-20 13:00:00,61.52,61.75,61.41,61.64,35396.0,59.0591,59.2799,58.9535,59.1743,35396.0
2019-03-20 13:10:00,61.64,61.83,61.63,61.74,85866.0,59.1743,59.3567,59.1647,59.2703,85866.0
2019-03-20 13:20:00,61.73,61.83,61.68,61.76,63166.0,59.2607,59.3567,59.2127,59.2895,63166.0
2019-03-20 13:30:00,61.73,62.1,61.72,62.1,81356.0,59.2607,59.6159,59.2511,59.6159,81356.0
2019-03-20 13:40:00,62.09,62.19,61.97,62.15,163808.0,59.6063,59.7023,59.4911,59.6639,163808.0
2019-03-20 13:50:00,62.14,62.68,62.07,62.65,208553.0,59.6543,60.1727,59.5871,60.1439,208553.0
2019-03-20 14:00:00,62.65,63.71,62.52,63.41,438966.0,60.1439,61.1615,60.0191,60.8735,438966.0
2019-03-20 14:10:00,63.47,63.75,63.13,63.2,224587.0,60.9311,61.1999,60.6047,60.6719,224587.0
2019-03-20 14:20:00,63.23,63.6,63.11,63.58,165348.0,60.7007,61.0559,60.5855,61.0367,165348.0
2019-03-20 14:30:00,63.59,64.0,63.4,63.96,219112.0,61.0463,61.4399,60.8639,61.4015,219112.0
2019-03-20 14:40:00,64.0,64.41,63.7,64.04,150197.0,61.4399,61.8335,61.1519,61.4783,150197.0
2019-03-20 14:50:00,64.08,64.27,63.68,63.89,155380.0,61.5167,61.6991,61.1327,61.3343,155380.0
2019-03-20 15:00:00,63.92,64.4,63.39,63.52,173980.0,61.3631,61.8239,60.8543,60.9791,173980.0
2019-03-20 15:10:00,63.56,63.64,63.23,63.33,109470.0,61.0175,61.0943,60.7007,60.7967,109470.0
2019-03-20 15:20:00,63.35,63.48,62.96,63.17,58901.0,60.8159,60.9407,60.4415,60.6431,58901.0
2019-03-20 15:30:00,63.16,63.19,62.23,62.43,142934.0,60.6335,60.6623,59.7407,59.9327,142934.0
2019-03-20 15:40:00,62.4,62.69,62.23,62.42,112537.0,59.9039,60.1823,59.7407,59.9231,112537.0
2019-03-20 15:50:00,62.41,62.41,61.82,61.83,150763.0,59.9135,59.9135,59.3471,59.3567,150763.0
2019-03-21 09:30:00,61.17,62.43,61.17,62.23,292644.0,58.7231,59.9327,58.7231,59.7407,292644.0
2019-03-21 09:40:00,62.27,62.9,62.15,62.89,213328.0,59.7791,60.3839,59.6639,60.3743,213328.0
2019-03-21 09:50:00,62.88,63.32,62.61,63.01,256048.0,60.3647,60.7871,60.1055,60.4895,256048.0
2019-03-21 10:00:00,62.97,63.42,62.97,63.26,197219.0,60.4511,60.8831,60.4511,60.7295,197219.0
2019-03-21 10:10:00,63.27,63.37,63.01,63.03,174890.0,60.7391,60.8351,60.4895,60.5087,174890.0
2019-03-21 10:20:00,63.04,63.52,63.04,63.42,125599.0,60.5183,60.9791,60.5183,60.8831,125599.0
2019-03-21 10:30:00,63.44,63.62,63.28,63.6,194796.0,60.9023,61.0751,60.7487,61.0559,194796.0
2019-03-21 10:40:00,63.58,63.87,63.48,63.65,138720.0,61.0367,61.3151,60.9407,61.1039,138720.0
2019-03-21 10:50:00,63.64,64.02,63.64,64.0,151312.0,61.0943,61.4591,61.0943,61.4399,151312.0
2019-03-21 11:00:00,64.0,64.99,63.96,64.34,672199.0,61.4399,62.3903,61.4015,61.7663,672199.0
2019-03-21 11:10:00,64.34,64.53,64.25,64.45,197559.0,61.7663,61.9487,61.6799,61.8719,197559.0
2019-03-21 11:20:00,64.45,64.94,64.4,64.57,275262.0,61.8719,62.3423,61.8239,61.9871,275262.0
2019-03-21 11:30:00,64.57,64.86,64.28,64.68,154763.0,61.9871,62.2655,61.7087,62.0927,154763.0
2019-03-21 11:40:00,64.67,65.07,64.64,64.97,188107.0,62.0831,62.4671,62.0543,62.3711,188107.0
2019-03-21 11:50:00,64.99,65.16,64.93,65.05,211473.0,62.3903,62.5535,62.3327,62.4479,211473.0
2019-03-21 12:00:00,65.04,65.06,64.63,64.73,121977.0,62.4383,62.4575,62.0447,62.1407,121977.0
2019-03-21 12:10:00,64.74,64.92,64.57,64.58,143101.0,62.1503,62.3231,61.9871,61.9967,143101.0
2019-03-21 12:20:00,64.59,64.79,64.36,64.43,68104.0,62.0063,62.1983,61.7855,61.8527,68104.0
2019-03-21 12:30:00,64.45,64.48,64.05,64.12,153262.0,61.8719,61.9007,61.4879,61.5551,153262.0
2019-03-21 12:40:00,64.13,64.44,64.1,64.24,90160.0,61.5647,61.8623,61.5359,61.6703,90160.0
2019-03-21 12:50:00,64.25,64.3,63.92,64.01,122943.0,61.6799,61.7279,61.3631,61.4495,122943.0
2019-03-21 13:00:00,64.02,64.48,63.99,64.43,99195.0,61.4591,61.9007,61.4303,61.8527,99195.0
2019-03-21 13:10:00,64.45,64.54,64.15,64.15,74376.0,61.8719,61.9583,61.5839,61.5839,74376.0
2019-03-21 13:20:00,64.15,64.38,64.08,64.37,109581.0,61.5839,61.8047,61.5167,61.7951,109581.0
2019-03-21 13:30:00,64.37,64.41,63.86,63.94,112181.0,61.7951,61.8335,61.3055,61.3823,112181.0
2019-03-21 13:40:00,63.94,64.23,63.82,64.11,117719.0,61.3823,61.6607,61.2671,61.5455,117719.0
2019-03-21 13:50:00,64.09,64.2,63.83,63.86,145454.0,61.5263,61.6319,61.2767,61.3055,145454.0
2019-03-21 14:00:00,63.84,64.2,63.84,64.14,73195.0,61.2863,61.6319,61.2863,61.5743,73195.0
2019-03-21 14:10:00,64.15,64.3,64.07,64.22,64547.0,61.5839,61.7279,61.5071,61.6511,64547.0
2019-03-21 14:20:00,64.23,64.34,64.17,64.22,53518.0,61.6607,61.7663,61.6031,61.6511,53518.0
2019-03-21 14:30:00,64.23,64.47,64.17,64.47,67870.0,61.6607,61.8911,61.6031,61.8911,67870.0
2019-03-21 14:40:00,64.44,64.6,64.36,64.54,57946.0,61.8623,62.0159,61.7855,61.9583,57946.0
2019-03-21 14:50:00,64.55,64.55,64.04,64.06,108761.0,61.9679,61.9679,61.4783,61.4975,108761.0
2019-03-21 15:00:00,64.06,64.37,63.9,64.2,139266.0,61.4975,61.7951,61.3439,61.6319,139266.0
2019-03-21 15:10:00,64.19,64.2,63.72,63.88,162621.0,61.6223,61.6319,61.1711,61.3247,162621.0
2019-03-21 15:20:00,63.89,64.22,63.89,64.01,70982.0,61.3343,61.6511,61.3343,61.4495,70982.0
2019-03-21 15:30:00,64.04,64.18,63.88,64.04,92327.0,61.4783,61.6127,61.3247,61.4783,92327.0
2019-03-21 15:40:00,64.03,64.33,64.0,64.08,149904.0,61.4687,61.7567,61.4399,61.5167,149904.0
2019-03-21 15:50:00,64.08,64.28,63.91,64.24,313966.0,61.5167,61.7087,61.3535,61.6703,313966.0
2019-03-22 09:30:00,62.83,63.31,62.83,63.04,226358.0,60.3167,60.7775,60.3167,60.5183,226358.0
2019-03-22 09:40:00,63.05,63.05,62.14,62.18,172438.0,60.5279,60.5279,59.6543,59.6927,172438.0
2019-03-22 09:50:00,62.18,62.34,61.28,61.35,313683.0,59.6927,59.8463,58.8287,58.8959,313683.0
2019-03-22 10:00:00,61.38,61.71,61.16,61.66,238741.0,58.9247,59.2415,58.7135,59.1935,238741.0
2019-03-22 10:10:00,61.64,61.97,61.43,61.96,161840.0,59.1743,59.4911,58.9727,59.4815,161840.0
2019-03-22 10:20:00,61.98,62.03,61.0,61.03,177437.0,59.5007,59.5487,58.5599,58.5887,177437.0
2019-03-22 10:30:00,61.03,61.47,61.03,61.33,112440.0,58.5887,59.0111,58.5887,58.8767,112440.0
2019-03-22 10:40:00,61.35,61.35,60.68,60.72,224447.0,58.8959,58.8959,58.2527,58.2911,224447.0
2019-03-22 10:50:00,60.72,60.86,60.22,60.25,306881.0,58.2911,58.4255,57.8111,57.8399,306881.0
2019-03-22 11:00:00,60.23,60.36,59.99,60.0,255780.0,57.8207,57.9455,57.5903,57.5999,255780.0
2019-03-22 11:10:00,60.03,60.21,59.7,59.97,409379.0,57.6287,57.8015,57.3119,57.5711,409379.0
2019-03-22 11:20:00,59.98,60.03,59.22,59.24,309375.0,57.5807,57.6287,56.8511,56.8703,309375.0
2019-03-22 11:30:00,59.23,59.52,59.06,59.09,190988.0,56.8607,57.1391,56.6975,56.7263,190988.0
2019-03-22 11:40:00,59.09,59.25,58.55,58.64,307030.0,56.7263,56.8799,56.2079,56.2943,307030.0
2019-03-22 11:50:00,58.61,58.7,57.96,57.98,338836.0,56.2655,56.3519,55.6415,55.6607,338836.0
2019-03-22 12:00:00,58.0,58.57,57.98,58.21,291290.0,55.6799,56.2271,55.6607,55.8815,291290.0
2019-03-22 12:10:00,58.2,58.3,57.8,58.05,214629.0,55.8719,55.9679,55.4879,55.7279,214629.0
2019-03-22 12:20:00,58.07,58.44,57.75,57.81,182633.0,55.7471,56.1023,55.4399,55.4975,182633.0
2019-03-22 12:30:00,57.8,58.07,57.61,57.75,204613.0,55.4879,55.7471,55.3055,55.4399,204613.0
2019-03-22 12:40:00,57.75,57.85,57.5,57.59,161997.0,55.4399,55.5359,55.1999,55.2863,161997.0
2019-03-22 12:50:00,57.57,58.11,57.5,57.97,126119.0,55.2671,55.7855,55.1999,55.6511,126119.0
2019-03-22 13:00:00,58.03,58.29,57.9,58.29,174817.0,55.7087,55.9583,55.5839,55.9583,174817.0
2019-03-22 13:10:00,58.29,58.37,58.05,58.18,117831.0,55.9583,56.0351,55.7279,55.8527,117831.0
2019-03-22 13:20:00,58.18,58.25,57.88,58.07,83564.0,55.8527,55.9199,55.5647,55.7471,83564.0
2019-03-22 13:30:00,58.1,58.44,58.0,58.07,78833.0,55.7759,56.1023,55.6799,55.7471,78833.0
2019-03-22 13:40:00,58.1,58.35,58.05,58.06,51798.0,55.7759,56.0159,55.7279,55.7375,51798.0
2019-03-22 13:50:00,58.04,58.08,57.64,57.72,116186.0,55.7183,55.7567,55.3343,55.4111,116186.0
2019-03-22 14:00:00,57.7,58.23,57.67,58.2,82137.0,55.3919,55.9007,55.3631,55.8719,82137.0
2019-03-22 14:10:00,58.2,58.71,58.17,58.52,216217.0,55.8719,56.3615,55.8431,56.1791,216217.0
2019-03-22 14:20:00,58.51,58.72,58.5,58.6,122081.0,56.1695,56.3711,56.1599,56.2559,122081.0
2019-03-22 14:30:00,58.57,58.64,58.25,58.44,91935.0,56.2271,56.2943,55.9199,56.1023,91935.0
2019-03-22 14:40:00,58.45,58.8,58.4,58.79,86675.0,56.1119,56.4479,56.0639,56.4383,86675.0
2019-03-22 14:50:00,58.77,59.02,58.77,58.96,144747.0,56.4191,56.6591,56.4191,56.6015,144747.0
2019-03-22 15:00:00,58.97,59.2,58.64,58.68,136392.0,56.6111,56.8319,56.2943,56.3327,136392.0
2019-03-22 15:10:00,58.68,58.7,58.28,58.38,131963.0,56.3327,56.3519,55.9487,56.0447,131963.0
2019-03-22 15:20:00,58.38,58.58,58.15,58.17,124455.0,56.0447,56.2367,55.8239,55.8431,124455.0
2019-03-22 15:30:00,58.15,58.19,57.8,57.82,263695.0,55.8239,55.8623,55.4879,55.5071,263695.0
2019-03-22 15:40:00,57.85,57.94,57.6,57.82,205874.0,55.5359,55.6223,55.2959,55.5071,205874.0
2019-03-22 15:50:00,57.81,57.81,57.14,57.16,403492.0,55.4975,55.4975,54.8543,54.8735,403492.0
2019-03-25 09:30:00,57.05,57.62,56.65,57.56,316724.0,54.7679,55.3151,54.3839,55.2575,316724.0
2019-03-25 09:40:00,57.53,57.54,56.05,56.08,253302.0,55.2287,55.2383,53.8079,53.8367,253302.0
2019-03-25 09:50:00,56.11,56.73,56.11,56.32,168482.0,53.8655,54.4607,53.8655,54.0671,168482.0
2019-03-25 10:00:00,56.38,56.43,55.91,56.17,181462.0,54.1247,54.1727,53.6735,53.9231,181462.0
2019-03-25 10:10:00,56.11,56.17,55.78,56.04,166465.0,53.8655,53.9231,53.5487,53.7983,166465.0
2019-03-25 10:20:00,56.0,56.55,55.8,56.52,132578.0,53.7599,54.2879,53.5679,54.2591,132578.0
2019-03-25 10:30:00,56.55,56.97,56.47,56.47,127593.0,54.2879,54.6911,54.2111,54.2111,127593.0
2019-03-25 10:40:00,56.46,56.85,56.39,56.84,139434.0,54.2015,54.5759,54.1343,54.5663,139434.0
2019-03-25 10:50:00,56.86,57.45,56.86,57.1,226666.0,54.5855,55.1519,54.5855,54.8159,226666.0
2019-03-25 11:00:00,57.11,57.77,57.02,57.66,127051.0,54.8255,55.4591,54.7391,55.3535,127051.0
2019-03-25 11:10:00,57.67,58.37,57.52,58.37,171324.0,55.3631,56.0351,55.2191,56.0351,171324.0
2019-03-25 11:20:00,58.4,59.1,58.31,59.08,211986.0,56.0639,56.7359,55.9775,56.7167,211986.0
2019-03-25 11:30:00,59.09,59.1,58.23,58.33,94798.0,56.7263,56.7359,55.9007,55.9967,94798.0
2019-03-25 11:40:00,58.35,58.35,57.73,57.74,69729.0,56.0159,56.0159,55.4207,55.4303,69729.0
2019-03-25 11:50:00,57.73,58.04,57.71,57.72,52223.0,55.4207,55.7183,55.4015,55.4111,52223.0
2019-03-25 12:00:00,57.74,58.3,57.61,58.04,90478.0,55.4303,55.9679,55.3055,55.7183,90478.0
2019-03-25 12:10:00,58.04,58.19,57.82,58.06,54759.0,55.7183,55.8623,55.5071,55.7375,54759.0
2019-03-25 12:20:00,58.12,58.17,57.88,57.89,42201.0,55.7951,55.8431,55.5647,55.5743,42201.0
2019-03-25 12:30:00,57.85,57.95,57.38,57.46,77137.0,55.5359,55.6319,55.0847,55.1615,77137.0
2019-03-25 12:40:00,57.43,57.53,57.31,57.44,43789.0,55.1327,55.2287,55.0175,55.1423,43789.0
2019-03-25 12:50:00,57.48,58.11,57.47,58.11,80095.0,55.1807,55.7855,55.1711,55.7855,80095.0
2019-03-25 13:00:00,58.16,58.19,57.71,57.86,76338.0,55.8335,55.8623,55.4015,55.5455,76338.0
2019-03-25 13:10:00,57.83,58.28,57.8,57.96,91241.0,55.5167,55.9487,55.4879,55.6415,91241.0
2019-03-25 13:20:00,57.91,58.03,57.74,57.88,50094.0,55.5935,55.7087,55.4303,55.5647,50094.0
2019-03-25 13:30:00,57.8,58.14,57.73,58.02,42889.0,55.4879,55.8143,55.4207,55.6991,42889.0
2019-03-25 13:40:00,58.03,58.08,57.5,57.54,48039.0,55.7087,55.7567,55.1999,55.2383,48039.0
2019-03-25 13:50:00,57.57,57.72,57.38,57.43,36879.0,55.2671,55.4111,55.0847,55.1327,36879.0
2019-03-25 14:00:00,57.42,57.51,57.22,57.24,45580.0,55.1231,55.2095,54.9311,54.9503,45580.0
2019-03-25 14:10:00,57.25,57.52,57.16,57.17,91323.0,54.9599,55.2191,54.8735,54.8831,91323.0
2019-03-25 14:20:00,57.18,57.23,56.98,57.2,94796.0,54.8927,54.9407,54.7007,54.9119,94796.0
2019-03-25 14:30:00,57.24,57.58,57.24,57.49,56300.0,54.9503,55.2767,54.9503,55.1903,56300.0
2019-03-25 14:40:00,57.48,57.97,57.46,57.95,75608.0,55.1807,55.6511,55.1615,55.6319,75608.0
2019-03-25 14:50:00,57.95,58.14,57.73,58.03,67823.0,55.6319,55.8143,55.4207,55.7087,67823.0
2019-03-25 15:00:00,58.08,58.27,57.92,58.09,83745.0,55.7567,55.9391,55.6031,55.7663,83745.0
2019-03-25 15:10:00,58.1,58.39,58.09,58.16,82364.0,55.7759,56.0543,55.7663,55.8335,82364.0
2019-03-25 15:20:00,58.15,58.6,58.09,58.33,156185.0,55.8239,56.2559,55.7663,55.9967,156185.0
2019-03-25 15:30:00,58.32,58.38,58.07,58.09,72278.0,55.9871,56.0447,55.7471,55.7663,72278.0
2019-03-25 15:40:00,58.07,58.41,57.92,57.97,63934.0,55.7471,56.0735,55.6031,55.6511,63934.0
2019-03-25 15:50:00,57.97,58.17,57.89,57.89,178940.0,55.6511,55.8431,55.5743,55.5743,178940.0
2019-03-26 09:30:00,59.29,59.92,59.12,59.91,446383.0,56.9183,57.5231,56.7551,57.5135,446383.0
2019-03-26 09:40:00,59.91,60.06,59.46,59.57,297110.0,57.5135,57.6575,57.0815,57.1871,297110.0
2019-03-26 09:50:00,59.55,59.98,59.23,59.94,248065.0,57.1679,57.5807,56.8607,57.5423,248065.0
2019-03-26 10:00:00,59.98,59.98,59.49,59.62,140786.0,57.5807,57.5807,57.1103,57.2351,140786.0
2019-03-26 10:10:00,59.64,59.9,59.48,59.75,113530.0,57.2543,57.5039,57.1007,57.3599,113530.0
2019-03-26 10:20:00,59.74,59.8,59.33,59.7,122071.0,57.3503,57.4079,56.9567,57.3119,122071.0
2019-03-26 10:30:00,59.71,59.77,59.46,59.74,76582.0,57.3215,57.3791,57.0815,57.3503,76582.0
2019-03-26 10:40:00,59.74,60.49,59.63,60.49,266343.0,57.3503,58.0703,57.2447,58.0703,266343.0
2019-03-26 10:50:00,60.49,60.85,60.47,60.61,321049.0,58.0703,58.4159,58.0511,58.1855,321049.0
2019-03-26 11:00:00,60.61,60.65,60.1,60.15,156714.0,58.1855,58.2239,57.6959,57.7439,156714.0
2019-03-26 11:10:00,60.17,60.23,59.79,59.8,170285.0,57.7631,57.8207,57.3983,57.4079,170285.0
2019-03-26 11:20:00,59.77,60.09,59.67,60.06,159375.0,57.3791,57.6863,57.2831,57.6575,159375.0
2019-03-26 11:30:00,60.04,60.1,59.69,60.01,115731.0,57.6383,57.6959,57.3023,57.6095,115731.0
2019-03-26 11:40:00,60.01,60.14,59.51,59.66,99379.0,57.6095,57.7343,57.1295,57.2735,99379.0
2019-03-26 11:50:00,59.66,59.67,59.24,59.58,124461.0,57.2735,57.2831,56.8703,57.1967,124461.0
2019-03-26 12:00:00,59.56,59.78,59.46,59.55,106704.0,57.1775,57.3887,57.0815,57.1679,106704.0
2019-03-26 12:10:00,59.5,59.73,59.41,59.62,69974.0,57.1199,57.3407,57.0335,57.2351,69974.0
2019-03-26 12:20:00,59.63,59.67,59.04,59.23,154058.0,57.2447,57.2831,56.6783,56.8607,154058.0
2019-03-26 12:30:00,59.23,59.43,59.17,59.17,173691.0,56.8607,57.0527,56.8031,56.8031,173691.0
2019-03-26 12:40:00,59.21,59.21,58.87,58.92,124103.0,56.8415,56.8415,56.5151,56.5631,124103.0
2019-03-26 12:50:00,58.93,59.17,58.74,58.89,138776.0,56.5727,56.8031,56.3903,56.5343,138776.0
2019-03-26 13:00:00,58.87,59.13,58.83,59.12,77861.0,56.5151,56.7647,56.4767,56.7551,77861.0
2019-03-26 13:10:00,59.09,59.4,59.09,59.4,71414.0,56.7263,57.0239,56.7263,57.0239,71414.0
2019-03-26 13:20:00,59.39,59.39,59.08,59.09,45153.0,57.0143,57.0143,56.7167,56.7263,45153.0
2019-03-26 13:30:00,59.11,59.12,58.69,58.8,57330.0,56.7455,56.7551,56.3423,56.4479,57330.0
2019-03-26 13:40:00,58.79,58.95,58.74,58.9,35312.0,56.4383,56.5919,56.3903,56.5439,35312.0
2019-03-26 13:50:00,58.93,58.95,58.58,58.65,51063.0,56.5727,56.5919,56.2367,56.3039,51063.0
2019-03-26 14:00:00,58.62,58.84,58.54,58.68,62601.0,56.2751,56.4863,56.1983,56.3327,62601.0
2019-03-26 14:10:00,58.64,58.94,58.52,58.91,52414.0,56.2943,56.5823,56.1791,56.5535,52414.0
2019-03-26 14:20:00,58.9,58.98,58.75,58.89,39416.0,56.5439,56.6207,56.3999,56.5343,39416.0
2019-03-26 14:30:00,58.82,58.93,58.61,58.92,54051.0,56.4671,56.5727,56.2655,56.5631,54051.0
2019-03-26 14:40:00,58.92,59.27,58.91,59.21,71450.0,56.5631,56.8991,56.5535,56.8415,71450.0
2019-03-26 14:50:00,59.2,59.44,58.94,59.44,63314.0,56.8319,57.0623,56.5823,57.0623,63314.0
2019-03-26 15:00:00,59.41,59.76,59.39,59.49,175211.0,57.0335,57.3695,57.0143,57.1103,175211.0
2019-03-26 15:10:00,59.48,59.49,59.21,59.22,47644.0,57.1007,57.1103,56.8415,56.8511,47644.0
2019-03-26 15:20:00,59.24,59.32,59.08,59.08,45097.0,56.8703,56.9471,56.7167,56.7167,45097.0
2019-03-26 15:30:00,59.1,59.32,58.97,59.14,99354.0,56.7359,56.9471,56.6111,56.7743,99354.0
2019-03-26 15:40:00,59.13,59.27,58.96,59.21,76336.0,56.7647,56.8991,56.6015,56.8415,76336.0
2019-03-26 15:50:00,59.22,59.77,59.2,59.71,180066.0,56.8511,57.3791,56.8319,57.3215,180066.0
2019-03-27 09:30:00,59.56,60.13,59.51,59.96,234127.0,57.1775,57.7247,57.1295,57.5615,234127.0
2019-03-27 09:40:00,59.95,60.1,59.29,59.42,93522.0,57.5519,57.6959,56.9183,57.0431,93522.0
2019-03-27 09:50:00,59.39,59.76,58.95,59.07,177662.0,57.0143,57.3695,56.5919,56.7071,177662.0
2019-03-27 10:00:00,58.99,59.18,58.8,59.06,170872.0,56.6303,56.8127,56.4479,56.6975,170872.0
2019-03-27 10:10:00,59.07,59.46,58.92,59.44,172384.0,56.7071,57.0815,56.5631,57.0623,172384.0
2019-03-27 10:20:00,59.45,59.65,59.23,59.3,129630.0,57.0719,57.2639,56.8607,56.9279,129630.0
2019-03-27 10:30:00,59.26,59.46,58.88,58.9,143247.0,56.8895,57.0815,56.5247,56.5439,143247.0
2019-03-27 10:40:00,58.88,58.93,58.38,58.47,158432.0,56.5247,56.5727,56.0447,56.1311,158432.0
2019-03-27 10:50:00,58.45,58.69,58.32,58.67,116509.0,56.1119,56.3423,55.9871,56.3231,116509.0
2019-03-27 11:00:00,58.62,58.79,58.14,58.44,191768.0,56.2751,56.4383,55.8143,56.1023,191768.0
2019-03-27 11:10:00,58.43,58.5,57.71,57.87,143137.0,56.0927,56.1599,55.4015,55.5551,143137.0
2019-03-27 11:20:00,57.84,58.07,57.52,57.53,127398.0,55.5263,55.7471,55.2191,55.2287,127398.0
2019-03-27 11:30:00,57.5,57.76,57.1,57.38,242892.0,55.1999,55.4495,54.8159,55.0847,242892.0
2019-03-27 11:40:00,57.36,57.48,56.94,57.09,227208.0,55.0655,55.1807,54.6623,54.8063,227208.0
2019-03-27 11:50:00,57.05,57.53,56.94,57.46,178052.0,54.7679,55.2287,54.6623,55.1615,178052.0
2019-03-27 12:00:00,57.43,57.99,57.22,57.9,194491.0,55.1327,55.6703,54.9311,55.5839,194491.0
2019-03-27 12:10:00,57.88,58.23,57.83,58.05,123332.0,55.5647,55.9007,55.5167,55.7279,123332.0
2019-03-27 12:20:00,58.05,58.53,57.99,58.46,161423.0,55.7279,56.1887,55.6703,56.1215,161423.0
2019-03-27 12:30:00,58.43,58.68,58.33,58.64,109967.0,56.0927,56.3327,55.9967,56.2943,109967.0
2019-03-27 12:40:00,58.65,58.85,58.45,58.67,99131.0,56.3039,56.4959,56.1119,56.3231,99131.0
2019-03-27 12:50:00,58.67,59.0,58.56,58.57,71068.0,56.3231,56.6399,56.2175,56.2271,71068.0
2019-03-27 13:00:00,58.58,58.61,58.19,58.23,87632.0,56.2367,56.2655,55.8623,55.9007,87632.0
2019-03-27 13:10:00,58.21,59.13,58.2,58.9,121711.0,55.8815,56.7647,55.8719,56.5439,121711.0
2019-03-27 13:20:00,58.89,59.19,58.78,59.07,98204.0,56.5343,56.8223,56.4287,56.7071,98204.0
2019-03-27 13:30:00,59.05,59.17,58.74,58.84,79296.0,56.6879,56.8031,56.3903,56.4863,79296.0
2019-03-27 13:40:00,58.86,59.38,58.86,59.22,108335.0,56.5055,57.0047,56.5055,56.8511,108335.0
2019-03-27 13:50:00,59.2,59.37,59.14,59.19,41170.0,56.8319,56.9951,56.7743,56.8223,41170.0
2019-03-27 14:00:00,59.24,59.34,59.09,59.21,72157.0,56.8703,56.9663,56.7263,56.8415,72157.0
2019-03-27 14:10:00,59.22,59.56,59.18,59.25,118561.0,56.8511,57.1775,56.8127,56.8799,118561.0
2019-03-27 14:20:00,59.27,59.43,59.1,59.37,69373.0,56.8991,57.0527,56.7359,56.9951,69373.0
2019-03-27 14:30:00,59.36,59.51,58.81,58.85,74924.0,56.9855,57.1295,56.4575,56.4959,74924.0
2019-03-27 14:40:00,58.88,59.06,58.87,59.06,37099.0,56.5247,56.6975,56.5151,56.6975,37099.0
2019-03-27 14:50:00,59.08,59.24,58.86,58.94,51498.0,56.7167,56.8703,56.5055,56.5823,51498.0
2019-03-27 15:00:00,58.97,59.02,58.72,58.81,78238.0,56.6111,56.6591,56.3711,56.4575,78238.0
2019-03-27 15:10:00,58.85,59.1,58.8,59.1,44013.0,56.4959,56.7359,56.4479,56.7359,44013.0
2019-03-27 15:20:00,59.11,59.45,59.0,59.42,126250.0,56.7455,57.0719,56.6399,57.0431,126250.0
2019-03-27 15:30:00,59.43,59.73,59.43,59.52,145814.0,57.0527,57.3407,57.0527,57.1391,145814.0
2019-03-27 15:40:00,59.52,59.55,59.37,59.37,110600.0,57.1391,57.1679,56.9951,56.9951,110600.0
2019-03-27 15:50:00,59.39,59.41,58.96,59.0,247918.0,57.0143,57.0335,56.6015,56.6399,247918.0
2019-03-28 09:30:00,59.6,60.12,59.48,59.99,387984.0,57.2159,57.7151,57.1007,57.5903,387984.0
2019-03-28 09:40:00,60.01,60.61,59.86,60.57,243613.0,57.6095,58.1855,57.4655,58.1471,243613.0
2019-03-28 09:50:00,60.6,60.73,60.37,60.67,131067.0,58.1759,58.3007,57.9551,58.2431,131067.0
2019-03-28 10:00:00,60.74,60.93,60.54,60.78,202562.0,58.3103,58.4927,58.1183,58.3487,202562.0
2019-03-28 10:10:00,60.85,60.89,60.48,60.62,132856.0,58.4159,58.4543,58.0607,58.1951,132856.0
2019-03-28 10:20:00,60.65,60.88,60.34,60.35,98764.0,58.2239,58.4447,57.9263,57.9359,98764.0
2019-03-28 10:30:00,60.38,60.69,60.29,60.29,80307.0,57.9647,58.2623,57.8783,57.8783,80307.0
2019-03-28 10:40:00,60.28,60.66,60.25,60.34,105018.0,57.8687,58.2335,57.8399,57.9263,105018.0
2019-03-28 10:50:00,60.32,60.32,60.0,60.1,97972.0,57.9071,57.9071,57.5999,57.6959,97972.0
2019-03-28 11:00:00,60.12,60.12,59.36,59.49,161112.0,57.7151,57.7151,56.9855,57.1103,161112.0
2019-03-28 11:10:00,59.49,59.68,59.15,59.16,139616.0,57.1103,57.2927,56.7839,56.7935,139616.0
2019-03-28 11:20:00,59.16,59.34,58.65,58.67,240283.0,56.7935,56.9663,56.3039,56.3231,240283.0
2019-03-28 11:30:00,58.66,59.08,58.63,59.04,137888.0,56.3135,56.7167,56.2847,56.6783,137888.0
2019-03-28 11:40:00,58.99,59.25,58.66,59.25,189767.0,56.6303,56.8799,56.3135,56.8799,189767.0
2019-03-28 11:50:00,59.26,59.3,58.92,59.16,134174.0,56.8895,56.9279,56.5631,56.7935,134174.0
2019-03-28 12:00:00,59.1,59.17,58.83,58.88,91240.0,56.7359,56.8031,56.4767,56.5247,91240.0
2019-03-28 12:10:00,58.86,58.92,58.7,58.92,74236.0,56.5055,56.5631,56.3519,56.5631,74236.0
2019-03-28 12:20:00,58.91,59.24,58.9,59.2,70874.0,56.5535,56.8703,56.5439,56.8319,70874.0
2019-03-28 12:30:00,59.2,59.41,59.03,59.38,151363.0,56.8319,57.0335,56.6687,57.0047,151363.0
2019-03-28 12:40:00,59.37,59.56,59.34,59.41,130561.0,56.9951,57.1775,56.9663,57.0335,130561.0
2019-03-28 12:50:00,59.41,59.75,59.39,59.74,81296.0,57.0335,57.3599,57.0143,57.3503,81296.0
2019-03-28 13:00:00,59.73,60.02,59.7,59.89,72955.0,57.3407,57.6191,57.3119,57.4943,72955.0
2019-03-28 13:10:00,59.93,60.06,59.87,60.04,35387.0,57.5327,57.6575,57.4751,57.6383,35387.0
2019-03-28 13:20:00,60.05,60.25,60.03,60.12,69066.0,57.6479,57.8399,57.6287,57.7151,69066.0
2019-03-28 13:30:00,60.11,60.28,60.03,60.07,120921.0,57.7055,57.8687,57.6287,57.6671,120921.0
2019-03-28 13:40:00,60.08,60.14,59.91,60.11,102304.0,57.6767,57.7343,57.5135,57.7055,102304.0
2019-03-28 13:50:00,60.1,60.37,60.1,60.31,122180.0,57.6959,57.9551,57.6959,57.8975,122180.0
2019-03-28 14:00:00,60.29,60.4,60.16,60.25,82586.0,57.8783,57.9839,57.7535,57.8399,82586.0
2019-03-28 14:10:00,60.23,60.38,60.19,60.23,50644.0,57.8207,57.9647,57.7823,57.8207,50644.0
2019-03-28 14:20:00,60.22,60.34,60.12,60.26,75645.0,57.8111,57.9263,57.7151,57.8495,75645.0
2019-03-28 14:30:00,60.2,60.22,59.99,60.09,61404.0,57.7919,57.8111,57.5903,57.6863,61404.0
2019-03-28 14:40:00,60.01,60.09,59.9,59.9,26615.0,57.6095,57.6863,57.5039,57.5039,26615.0
2019-03-28 14:50:00,59.89,59.96,59.74,59.92,54812.0,57.4943,57.5615,57.3503,57.5231,54812.0
2019-03-28 15:00:00,59.89,60.34,59.85,60.18,64654.0,57.4943,57.9263,57.4559,57.7727,64654.0
2019-03-28 15:10:00,60.18,60.31,60.12,60.29,53470.0,57.7727,57.8975,57.7151,57.8783,53470.0
2019-03-28 15:20:00,60.29,60.5,60.24,60.33,80644.0,57.8783,58.0799,57.8303,57.9167,80644.0
2019-03-28 15:30:00,60.32,60.45,60.29,60.34,58785.0,57.9071,58.0319,57.8783,57.9263,58785.0
2019-03-28 15:40:00,60.32,60.51,60.32,60.33,74565.0,57.9071,58.0895,57.9071,57.9167,74565.0
2019-03-28 15:50:00,60.33,60.66,60.22,60.53,195017.0,57.9167,58.2335,57.8111,58.1087,195017.0
2019-03-29 09:30:00,61.86,61.93,61.31,61.4,273659.0,59.3855,59.4527,58.8575,58.9439,273659.0
2019-03-29 09:40:00,61.4,61.82,61.22,61.43,242071.0,58.9439,59.3471,58.7711,58.9727,242071.0
2019-03-29 09:50:00,61.39,62.0,61.26,61.82,179052.0,58.9343,59.5199,58.8095,59.3471,179052.0
2019-03-29 10:00:00,61.87,62.16,61.76,62.15,229771.0,59.3951,59.6735,59.2895,59.6639,229771.0
2019-03-29 10:10:00,62.15,62.17,61.78,61.82,133024.0,59.6639,59.6831,59.3087,59.3471,133024.0
2019-03-29 10:20:00,61.88,62.01,61.51,62.01,125875.0,59.4047,59.5295,59.0495,59.5295,125875.0
2019-03-29 10:30:00,62.03,62.08,61.7,61.88,94997.0,59.5487,59.5967,59.2319,59.4047,94997.0
2019-03-29 10:40:00,61.92,61.97,61.36,61.5,122530.0,59.4431,59.4911,58.9055,59.0399,122530.0
2019-03-29 10:50:00,61.46,61.46,61.08,61.15,160811.0,59.0015,59.0015,58.6367,58.7039,160811.0
2019-03-29 11:00:00,61.13,61.27,60.89,61.22,218385.0,58.6847,58.8191,58.4543,58.7711,218385.0
2019-03-29 11:10:00,61.22,61.23,60.92,60.97,82297.0,58.7711,58.7807,58.4831,58.5311,82297.0
2019-03-29 11:20:00,60.96,61.2,60.84,61.2,94912.0,58.5215,58.7519,58.4063,58.7519,94912.0
2019-03-29 11:30:00,61.2,61.33,61.01,61.29,153378.0,58.7519,58.8767,58.5695,58.8383,153378.0
2019-03-29 11:40:00,61.32,61.34,60.86,60.88,95328.0,58.8671,58.8863,58.4255,58.4447,95328.0
2019-03-29 11:50:00,60.96,60.96,60.7,60.77,64403.0,58.5215,58.5215,58.2719,58.3391,64403.0
2019-03-29 12:00:00,60.73,60.78,60.36,60.5,105730.0,58.3007,58.3487,57.9455,58.0799,105730.0
2019-03-29 12:10:00,60.45,60.56,60.3,60.43,113389.0,58.0319,58.1375,57.8879,58.0127,113389.0
2019-03-29 12:20:00,60.48,60.81,60.46,60.62,171829.0,58.0607,58.3775,58.0415,58.1951,171829.0
2019-03-29 12:30:00,60.66,60.97,60.57,60.89,102557.0,58.2335,58.5311,58.1471,58.4543,102557.0
2019-03-29 12:40:00,60.95,60.97,60.58,60.79,62840.0,58.5119,58.5311,58.1567,58.3583,62840.0
2019-03-29 12:50:00,60.81,61.09,60.74,61.05,56458.0,58.3775,58.6463,58.3103,58.6079,56458.0
2019-03-29 13:00:00,61.07,61.11,60.86,61.0,41796.0,58.6271,58.6655,58.4255,58.5599,41796.0
2019-03-29 13:10:00,61.03,61.11,60.72,60.77,32781.0,58.5887,58.6655,58.2911,58.3391,32781.0
2019-03-29 13:20:00,60.75,60.8,60.54,60.72,42921.0,58.3199,58.3679,58.1183,58.2911,42921.0
2019-03-29 13:30:00,60.72,60.72,60.55,60.64,36989.0,58.2911,58.2911,58.1279,58.2143,36989.0
2019-03-29 13:40:00,60.64,60.86,59.95,60.75,521053.0,58.2143,58.4255,57.5519,58.3199,521053.0
2019-03-29 13:50:00,60.73,60.84,60.65,60.81,49485.0,58.3007,58.4063,58.2239,58.3775,49485.0
2019-03-29 14:00:00,60.73,61.06,60.71,61.05,26357.0,58.3007,58.6175,58.2815,58.6079,26357.0
2019-03-29 14:10:00,61.04,61.22,61.03,61.07,43571.0,58.5983,58.7711,58.5887,58.6271,43571.0
2019-03-29 14:20:00,61.07,61.18,60.98,61.17,48727.0,58.6271,58.7327,58.5407,58.7231,48727.0
2019-03-29 14:30:00,61.09,61.18,61.07,61.15,17760.0,58.6463,58.7327,58.6271,58.7039,17760.0
2019-03-29 14:40:00,61.12,61.23,60.98,61.22,46293.0,58.6751,58.7807,58.5407,58.7711,46293.0
2019-03-29 14:50:00,61.21,61.52,61.2,61.34,94311.0,58.7615,59.0591,58.7519,58.8863,94311.0
2019-03-29 15:00:00,61.33,61.5,61.23,61.29,77829.0,58.8767,59.0399,58.7807,58.8383,77829.0
2019-03-29 15:10:00,61.27,61.32,61.03,61.16,69069.0,58.8191,58.8671,58.5887,58.7135,69069.0
2019-03-29 15:20:00,61.17,61.17,60.87,61.0,93802.0,58.7231,58.7231,58.4351,58.5599,93802.0
2019-03-29 15:30:00,61.05,61.27,60.84,61.26,80715.0,58.6079,58.8191,58.4063,58.8095,80715.0
2019-03-29 15:40:00,61.24,61.32,60.93,60.97,161072.0,58.7903,58.8671,58.4927,58.5311,161072.0
2019-03-29 15:50:00,60.95,61.21,60.86,61.14,336749.0,58.5119,58.7615,58.4255,58.6943,336749.0
2019-04-01 09:30:00,62.56,62.68,62.3,62.39,423815.0,60.0575,60.1727,59.8079,59.8943,423815.0
2019-04-01 09:40:00,62.4,62.57,61.89,62.12,176605.0,59.9039,60.0671,59.4143,59.6351,176605.0
2019-04-01 09:50:00,62.1,62.86,62.07,62.38,232785.0,59.6159,60.3455,59.5871,59.8847,232785.0
2019-04-01 10:00:00,62.61,63.14,62.52,62.77,268951.0,60.1055,60.6143,60.0191,60.2591,268951.0
2019-04-01 10:10:00,62.78,63.13,62.64,63.11,122989.0,60.2687,60.6047,60.1343,60.5855,122989.0
2019-04-01 10:20:00,63.12,63.27,62.78,62.96,165745.0,60.5951,60.7391,60.2687,60.4415,165745.0
2019-04-01 10:30:00,62.97,63.17,62.79,63.16,117487.0,60.4511,60.6431,60.2783,60.6335,117487.0
2019-04-01 10:40:00,63.17,63.27,62.71,62.77,230920.0,60.6431,60.7391,60.2015,60.2591,230920.0
2019-04-01 10:50:00,62.76,62.77,62.36,62.61,157568.0,60.2495,60.2591,59.8655,60.1055,157568.0
2019-04-01 11:00:00,62.62,62.82,62.53,62.6,64207.0,60.1151,60.3071,60.0287,60.0959,64207.0
2019-04-01 11:10:00,62.57,62.6,62.18,62.32,183716.0,60.0671,60.0959,59.6927,59.8271,183716.0
2019-04-01 11:20:00,62.3,62.49,62.12,62.44,129546.0,59.8079,59.9903,59.6351,59.9423,129546.0
2019-04-01 11:30:00,62.44,62.45,61.92,62.09,102960.0,59.9423,59.9519,59.4431,59.6063,102960.0
2019-04-01 11:40:00,62.12,62.22,61.86,62.17,328902.0,59.6351,59.7311,59.3855,59.6831,328902.0
2019-04-01 11:50:00,62.21,62.42,62.16,62.3,78245.0,59.7215,59.9231,59.6735,59.8079,78245.0
2019-04-01 12:00:00,62.32,62.33,62.08,62.16,50597.0,59.8271,59.8367,59.5967,59.6735,50597.0
2019-04-01 12:10:00,62.15,62.5,62.12,62.48,89284.0,59.6639,59.9999,59.6351,59.9807,89284.0
2019-04-01 12:20:00,62.45,62.56,62.17,62.25,93272.0,59.9519,60.0575,59.6831,59.7599,93272.0
2019-04-01 12:30:00,62.27,62.41,62.23,62.32,90968.0,59.7791,59.9135,59.7407,59.8271,90968.0
2019-04-01 12:40:00,62.33,62.53,62.3,62.5,93458.0,59.8367,60.0287,59.8079,59.9999,93458.0
2019-04-01 12:50:00,62.45,62.48,62.3,62.47,87765.0,59.9519,59.9807,59.8079,59.9711,87765.0
2019-04-01 13:00:00,62.46,62.79,62.4,62.68,124320.0,59.9615,60.2783,59.9039,60.1727,124320.0
2019-04-01 13:10:00,62.66,62.68,62.42,62.42,62192.0,60.1535,60.1727,59.9231,59.9231,62192.0
2019-04-01 13:20:00,62.42,62.49,62.26,62.43,46038.0,59.9231,59.9903,59.7695,59.9327,46038.0
2019-04-01 13:30:00,62.39,62.43,62.27,62.37,41409.0,59.8943,59.9327,59.7791,59.8751,41409.0
2019-04-01 13:40:00,62.38,62.53,62.34,62.37,71696.0,59.8847,60.0287,59.8463,59.8751,71696.0
2019-04-01 13:50:00,62.39,62.67,62.39,62.66,39321.0,59.8943,60.1631,59.8943,60.1535,39321.0
2019-04-01 14:00:00,62.65,62.83,62.6,62.72,78051.0,60.1439,60.3167,60.0959,60.2111,78051.0
2019-04-01 14:10:00,62.74,62.74,62.52,62.62,63613.0,60.2303,60.2303,60.0191,60.1151,63613.0
2019-04-01 14:20:00,62.59,62.61,62.39,62.46,42855.0,60.0863,60.1055,59.8943,59.9615,42855.0
2019-04-01 14:30:00,62.47,62.79,62.47,62.66,60647.0,59.9711,60.2783,59.9711,60.1535,60647.0
2019-04-01 14:40:00,62.66,62.69,62.56,62.56,53498.0,60.1535,60.1823,60.0575,60.0575,53498.0
2019-04-01 14:50:00,62.55,62.78,62.48,62.64,75253.0,60.0479,60.2687,59.9807,60.1343,75253.0
2019-04-01 15:00:00,62.65,62.68,62.51,62.6,51106.0,60.1439,60.1727,60.0095,60.0959,51106.0
2019-04-01 15:10:00,62.53,62.72,62.5,62.71,45275.0,60.0287,60.2111,59.9999,60.2015,45275.0
2019-04-01 15:20:00,62.71,62.88,62.64,62.88,78256.0,60.2015,60.3647,60.1343,60.3647,78256.0
2019-04-01 15:30:00,62.88,62.88,62.67,62.82,90085.0,60.3647,60.3647,60.1631,60.3071,90085.0
2019-04-01 15:40:00,62.82,62.87,62.69,62.7,239102.0,60.3071,60.3551,60.1823,60.1919,239102.0
2019-04-01 15:50:00,62.7,63.14,62.68,63.07,375079.0,60.1919,60.6143,60.1727,60.5471,375079.0
2019-04-02 09:30:00,63.25,63.27,62.2,62.25,310523.0,60.7199,60.7391,59.7119,59.7599,310523.0
2019-04-02 09:40:00,62.23,62.25,61.89,62.13,272362.0,59.7407,59.7599,59.4143,59.6447,272362.0
2019-04-02 09:50:00,62.11,62.46,62.06,62.39,185075.0,59.6255,59.9615,59.5775,59.8943,185075.0
2019-04-02 10:00:00,62.37,62.7,62.12,62.68,126140.0,59.8751,60.1919,59.6351,60.1727,126140.0
2019-04-02 10:10:00,62.68,62.87,62.63,62.79,99275.0,60.1727,60.3551,60.1247,60.2783,99275.0
2019-04-02 10:20:00,62.78,62.94,62.54,62.92,137728.0,60.2687,60.4223,60.0383,60.4031,137728.0
2019-04-02 10:30:00,62.94,62.94,62.48,62.48,66014.0,60.4223,60.4223,59.9807,59.9807,66014.0
2019-04-02 10:40:00,62.51,62.62,62.35,62.52,93416.0,60.0095,60.1151,59.8559,60.0191,93416.0
2019-04-02 10:50:00,62.51,62.82,62.39,62.41,80154.0,60.0095,60.3071,59.8943,59.9135,80154.0
2019-04-02 11:00:00,62.38,62.45,61.69,61.83,156822.0,59.8847,59.9519,59.2223,59.3567,156822.0
2019-04-02 11:10:00,61.84,62.08,61.58,62.08,187501.0,59.3663,59.5967,59.1167,59.5967,187501.0
2019-04-02 11:20:00,62.09,62.44,62.07,62.38,125409.0,59.6063,59.9423,59.5871,59.8847,125409.0
2019-04-02 11:30:00,62.4,62.41,62.08,62.11,85924.0,59.9039,59.9135,59.5967,59.6255,85924.0
2019-04-02 11:40:00,62.09,62.7,62.09,62.7,81118.0,59.6063,60.1919,59.6063,60.1919,81118.0
2019-04-02 11:50:00,62.72,62.86,62.68,62.69,57393.0,60.2111,60.3455,60.1727,60.1823,57393.0
2019-04-02 12:00:00,62.69,62.85,62.52,62.56,60204.0,60.1823,60.3359,60.0191,60.0575,60204.0
2019-04-02 12:10:00,62.57,62.58,62.37,62.38,103024.0,60.0671,60.0767,59.8751,59.8847,103024.0
2019-04-02 12:20:00,62.41,62.49,61.92,62.05,107131.0,59.9135,59.9903,59.4431,59.5679,107131.0
2019-04-02 12:30:00,62.05,62.34,62.04,62.26,87744.0,59.5679,59.8463,59.5583,59.7695,87744.0
2019-04-02 12:40:00,62.22,62.35,62.0,62.22,144020.0,59.7311,59.8559,59.5199,59.7311,144020.0
2019-04-02 12:50:00,62.24,62.28,62.07,62.18,59742.0,59.7503,59.7887,59.5871,59.6927,59742.0
2019-04-02 13:00:00,62.19,62.45,61.98,62.42,77076.0,59.7023,59.9519,59.5007,59.9231,77076.0
2019-04-02 13:10:00,62.42,62.6,62.22,62.39,70270.0,59.9231,60.0959,59.7311,59.8943,70270.0
2019-04-02 13:20:00,62.39,62.56,62.37,62.48,78857.0,59.8943,60.0575,59.8751,59.9807,78857.0
2019-04-02 13:30:00,62.47,62.6,62.34,62.52,57511.0,59.9711,60.0959,59.8463,60.0191,57511.0
2019-04-02 13:40:00,62.55,62.57,62.37,62.38,44185.0,60.0479,60.0671,59.8751,59.8847,44185.0
2019-04-02 13:50:00,62.37,62.41,62.26,62.36,35673.0,59.8751,59.9135,59.7695,59.8655,35673.0
2019-04-02 14:00:00,62.34,62.36,62.27,62.33,45838.0,59.8463,59.8655,59.7791,59.8367,45838.0
2019-04-02 14:10:00,62.31,62.46,62.3,62.4,24462.0,59.8175,59.9615,59.8079,59.9039,24462.0
2019-04-02 14:20:00,62.42,62.58,62.42,62.47,36192.0,59.9231,60.0767,59.9231,59.9711,36192.0
2019-04-02 14:30:00,62.46,62.55,62.41,62.47,34318.0,59.9615,60.0479,59.9135,59.9711,34318.0
2019-04-02 14:40:00,62.45,62.58,62.44,62.51,23046.0,59.9519,60.0767,59.9423,60.0095,23046.0
2019-04-02 14:50:00,62.51,62.54,62.31,62.5,48780.0,60.0095,60.0383,59.8175,59.9999,48780.0
2019-04-02 15:00:00,62.53,62.68,62.53,62.63,62908.0,60.0287,60.1727,60.0287,60.1247,62908.0
2019-04-02 15:10:00,62.6,62.72,62.52,62.66,67368.0,60.0959,60.2111,60.0191,60.1535,67368.0
2019-04-02 15:20:00,62.65,62.75,62.62,62.75,88525.0,60.1439,60.2399,60.1151,60.2399,88525.0
2019-04-02 15:30:00,62.74,62.85,62.64,62.85,90264.0,60.2303,60.3359,60.1343,60.3359,90264.0
2019-04-02 15:40:00,62.84,62.84,62.67,62.74,91107.0,60.3263,60.3263,60.1631,60.2303,91107.0
2019-04-02 15:50:00,62.74,62.82,62.58,62.6,246242.0,60.2303,60.3071,60.0767,60.0959,246242.0
2019-04-03 09:30:00,64.27,64.28,63.79,64.11,390887.0,61.6991,61.7087,61.2383,61.5455,390887.0
2019-04-03 09:40:00,64.12,64.77,64.09,64.61,316346.0,61.5551,62.1791,61.5263,62.0255,316346.0
2019-04-03 09:50:00,64.63,64.71,64.28,64.31,168166.0,62.0447,62.1215,61.7087,61.7375,168166.0
2019-04-03 10:00:00,64.28,64.28,63.57,63.9,200764.0,61.7087,61.7087,61.0271,61.3439,200764.0
2019-04-03 10:10:00,63.94,64.34,63.94,64.33,140452.0,61.3823,61.7663,61.3823,61.7567,140452.0
2019-04-03 10:20:00,64.34,64.41,63.73,63.93,184486.0,61.7663,61.8335,61.1807,61.3727,184486.0
2019-04-03 10:30:00,63.9,64.48,63.8,64.45,106223.0,61.3439,61.9007,61.2479,61.8719,106223.0
2019-04-03 10:40:00,64.48,64.48,63.92,63.94,97110.0,61.9007,61.9007,61.3631,61.3823,97110.0
2019-04-03 10:50:00,63.95,64.39,63.89,64.2,81493.0,61.3919,61.8143,61.3343,61.6319,81493.0
2019-04-03 11:00:00,64.27,64.76,64.23,64.38,155962.0,61.6991,62.1695,61.6607,61.8047,155962.0
2019-04-03 11:10:00,64.34,64.38,63.7,63.93,225315.0,61.7663,61.8047,61.1519,61.3727,225315.0
2019-04-03 11:20:00,63.92,63.92,63.44,63.73,136443.0,61.3631,61.3631,60.9023,61.1807,136443.0
2019-04-03 11:30:00,63.74,63.94,63.68,63.87,79875.0,61.1903,61.3823,61.1327,61.3151,79875.0
2019-04-03 11:40:00,63.89,63.97,63.68,63.86,62295.0,61.3343,61.4111,61.1327,61.3055,62295.0
2019-04-03 11:50:00,63.86,64.29,63.86,64.1,105565.0,61.3055,61.7183,61.3055,61.5359,105565.0
2019-04-03 12:00:00,64.09,64.56,64.04,64.55,141081.0,61.5263,61.9775,61.4783,61.9679,141081.0
2019-04-03 12:10:00,64.55,64.61,64.3,64.37,75158.0,61.9679,62.0255,61.7279,61.7951,75158.0
2019-04-03 12:20:00,64.36,64.46,64.27,64.31,37560.0,61.7855,61.8815,61.6991,61.7375,37560.0
2019-04-03 12:30:00,64.3,64.42,64.24,64.35,47342.0,61.7279,61.8431,61.6703,61.7759,47342.0
2019-04-03 12:40:00,64.34,64.46,64.29,64.34,24166.0,61.7663,61.8815,61.7183,61.7663,24166.0
2019-04-03 12:50:00,64.32,64.33,64.14,64.25,44287.0,61.7471,61.7567,61.5743,61.6799,44287.0
2019-04-03 13:00:00,64.23,64.4,64.2,64.36,24089.0,61.6607,61.8239,61.6319,61.7855,24089.0
2019-04-03 13:10:00,64.38,64.43,64.21,64.24,51538.0,61.8047,61.8527,61.6415,61.6703,51538.0
2019-04-03 13:20:00,64.24,64.45,64.24,64.32,26029.0,61.6703,61.8719,61.6703,61.7471,26029.0
2019-04-03 13:30:00,64.32,64.39,64.27,64.34,19465.0,61.7471,61.8143,61.6991,61.7663,19465.0
2019-04-03 13:40:00,64.32,64.33,64.0,64.04,77972.0,61.7471,61.7567,61.4399,61.4783,77972.0
2019-04-03 13:50:00,64.06,64.06,63.58,63.59,129460.0,61.4975,61.4975,61.0367,61.0463,129460.0
2019-04-03 14:00:00,63.56,63.63,63.32,63.63,186871.0,61.0175,61.0847,60.7871,61.0847,186871.0
2019-04-03 14:10:00,63.59,63.61,63.45,63.55,74270.0,61.0463,61.0655,60.9119,61.0079,74270.0
2019-04-03 14:20:00,63.56,63.9,63.55,63.86,64039.0,61.0175,61.3439,61.0079,61.3055,64039.0
2019-04-03 14:30:00,63.82,63.82,63.56,63.59,40673.0,61.2671,61.2671,61.0175,61.0463,40673.0
2019-04-03 14:40:00,63.6,63.65,63.43,63.64,48301.0,61.0559,61.1039,60.8927,61.0943,48301.0
2019-04-03 14:50:00,63.63,63.77,63.59,63.67,52147.0,61.0847,61.2191,61.0463,61.1231,52147.0
2019-04-03 15:00:00,63.64,63.74,63.48,63.48,48647.0,61.0943,61.1903,60.9407,60.9407,48647.0
2019-04-03 15:10:00,63.45,63.45,63.14,63.17,83745.0,60.9119,60.9119,60.6143,60.6431,83745.0
2019-04-03 15:20:00,63.19,63.46,63.07,63.45,74387.0,60.6623,60.9215,60.5471,60.9119,74387.0
2019-04-03 15:30:00,63.45,63.54,63.28,63.45,52355.0,60.9119,60.9983,60.7487,60.9119,52355.0
2019-04-03 15:40:00,63.47,63.59,63.39,63.55,67980.0,60.9311,61.0463,60.8543,61.0079,67980.0
2019-04-03 15:50:00,63.55,63.81,63.5,63.56,230252.0,61.0079,61.2575,60.9599,61.0175,230252.0
2019-04-04 09:30:00,63.73,64.0,63.73,63.97,181028.0,61.1807,61.4399,61.1807,61.4111,181028.0
2019-04-04 09:40:00,64.0,64.2,63.68,64.15,176717.0,61.4399,61.6319,61.1327,61.5839,176717.0
2019-04-04 09:50:00,64.2,64.39,64.14,64.39,112674.0,61.6319,61.8143,61.5743,61.8143,112674.0
2019-04-04 10:00:00,64.4,64.45,64.28,64.37,119059.0,61.8239,61.8719,61.7087,61.7951,119059.0
2019-04-04 10:10:00,64.33,64.56,64.15,64.16,101221.0,61.7567,61.9775,61.5839,61.5935,101221.0
2019-04-04 10:20:00,64.19,64.36,63.89,63.89,124999.0,61.6223,61.7855,61.3343,61.3343,124999.0
2019-04-04 10:30:00,63.89,63.89,63.44,63.84,209019.0,61.3343,61.3343,60.9023,61.2863,209019.0
2019-04-04 10:40:00,63.84,64.38,63.74,64.37,118447.0,61.2863,61.8047,61.1903,61.7951,118447.0
2019-04-04 10:50:00,64.39,64.48,64.3,64.34,69254.0,61.8143,61.9007,61.7279,61.7663,69254.0
2019-04-04 11:00:00,64.35,64.6,64.2,64.52,95362.0,61.7759,62.0159,61.6319,61.9391,95362.0
2019-04-04 11:10:00,64.49,64.52,63.71,63.77,79135.0,61.9103,61.9391,61.1615,61.2191,79135.0
2019-04-04 11:20:00,63.73,64.15,63.51,64.04,197285.0,61.1807,61.5839,60.9695,61.4783,197285.0
2019-04-04 11:30:00,64.03,64.22,63.79,64.19,102306.0,61.4687,61.6511,61.2383,61.6223,102306.0
2019-04-04 11:40:00,64.2,64.22,63.9,63.97,98549.0,61.6319,61.6511,61.3439,61.4111,98549.0
2019-04-04 11:50:00,63.97,63.97,63.68,63.79,88944.0,61.4111,61.4111,61.1327,61.2383,88944.0
2019-04-04 12:00:00,63.77,63.95,63.67,63.82,64415.0,61.2191,61.3919,61.1231,61.2671,64415.0
2019-04-04 12:10:00,63.81,63.89,63.19,63.26,170781.0,61.2575,61.3343,60.6623,60.7295,170781.0
2019-04-04 12:20:00,63.32,63.57,63.32,63.5,140177.0,60.7871,61.0271,60.7871,60.9599,140177.0
2019-04-04 12:30:00,63.48,63.6,63.32,63.51,99470.0,60.9407,61.0559,60.7871,60.9695,99470.0
2019-04-04 12:40:00,63.49,63.6,63.26,63.44,46826.0,60.9503,61.0559,60.7295,60.9023,46826.0
2019-04-04 12:50:00,63.4,63.76,63.4,63.7,118920.0,60.8639,61.2095,60.8639,61.1519,118920.0
2019-04-04 13:00:00,63.7,63.83,63.65,63.79,72347.0,61.1519,61.2767,61.1039,61.2383,72347.0
2019-04-04 13:10:00,63.79,63.94,63.69,63.94,50422.0,61.2383,61.3823,61.1423,61.3823,50422.0
2019-04-04 13:20:00,63.96,64.03,63.78,63.83,44619.0,61.4015,61.4687,61.2287,61.2767,44619.0
2019-04-04 13:30:00,63.82,63.98,63.78,63.84,53983.0,61.2671,61.4207,61.2287,61.2863,53983.0
2019-04-04 13:40:00,63.84,63.84,63.7,63.72,23041.0,61.2863,61.2863,61.1519,61.1711,23041.0
2019-04-04 13:50:00,63.72,63.93,63.69,63.72,27414.0,61.1711,61.3727,61.1423,61.1711,27414.0
2019-04-04 14:00:00,63.75,63.86,63.68,63.81,58910.0,61.1999,61.3055,61.1327,61.2575,58910.0
2019-04-04 14:10:00,63.81,64.1,63.78,64.06,49692.0,61.2575,61.5359,61.2287,61.4975,49692.0
2019-04-04 14:20:00,64.08,64.15,63.94,63.95,45589.0,61.5167,61.5839,61.3823,61.3919,45589.0
2019-04-04 14:30:00,63.96,64.11,63.92,64.04,19696.0,61.4015,61.5455,61.3631,61.4783,19696.0
2019-04-04 14:40:00,64.03,64.12,63.93,64.12,28175.0,61.4687,61.5551,61.3727,61.5551,28175.0
2019-04-04 14:50:00,64.13,64.22,64.07,64.17,40546.0,61.5647,61.6511,61.5071,61.6031,40546.0
2019-04-04 15:00:00,64.15,64.17,63.98,64.0,64656.0,61.5839,61.6031,61.4207,61.4399,64656.0
2019-04-04 15:10:00,64.0,64.23,64.0,64.22,30010.0,61.4399,61.6607,61.4399,61.6511,30010.0
2019-04-04 15:20:00,64.21,64.22,64.03,64.06,24177.0,61.6415,61.6511,61.4687,61.4975,24177.0
2019-04-04 15:30:00,64.07,64.36,64.07,64.29,72824.0,61.5071,61.7855,61.5071,61.7183,72824.0
2019-04-04 15:40:00,64.3,64.34,64.12,64.18,100956.0,61.7279,61.7663,61.5551,61.6127,100956.0
2019-04-04 15:50:00,64.19,64.5,64.19,64.5,189604.0,61.6223,61.9199,61.6223,61.9199,189604.0
2019-04-05 09:30:00,64.96,65.37,64.78,64.9,393458.0,62.3615,62.7551,62.1887,62.3039,393458.0
2019-04-05 09:40:00,64.95,65.46,64.88,65.15,180261.0,62.3519,62.8415,62.2847,62.5439,180261.0
2019-04-05 09:50:00,65.15,65.52,65.15,65.44,151134.0,62.5439,62.8991,62.5439,62.8223,151134.0
2019-04-05 10:00:00,65.46,65.87,65.4,65.87,157713.0,62.8415,63.2351,62.7839,63.2351,157713.0
2019-04-05 10:10:00,65.87,65.98,65.72,65.76,167448.0,63.2351,63.3407,63.0911,63.1295,167448.0
2019-04-05 10:20:00,65.76,66.08,65.74,65.85,194893.0,63.1295,63.4367,63.1103,63.2159,194893.0
2019-04-05 10:30:00,65.86,66.15,65.64,65.87,127869.0,63.2255,63.5039,63.0143,63.2351,127869.0
2019-04-05 10:40:00,65.85,65.92,65.54,65.69,93759.0,63.2159,63.2831,62.9183,63.0623,93759.0
2019-04-05 10:50:00,65.67,66.01,65.57,65.66,137963.0,63.0431,63.3695,62.9471,63.0335,137963.0
2019-04-05 11:00:00,65.66,66.05,65.61,65.9,127110.0,63.0335,63.4079,62.9855,63.2639,127110.0
2019-04-05 11:10:00,65.92,66.22,65.8,65.8,77251.0,63.2831,63.5711,63.1679,63.1679,77251.0
2019-04-05 11:20:00,65.86,66.06,65.56,65.96,90363.0,63.2255,63.4175,62.9375,63.3215,90363.0
2019-04-05 11:30:00,65.95,66.06,65.64,65.92,93103.0,63.3119,63.4175,63.0143,63.2831,93103.0
2019-04-05 11:40:00,65.89,66.07,65.71,65.86,65327.0,63.2543,63.4271,63.0815,63.2255,65327.0
2019-04-05 11:50:00,65.9,66.12,65.74,65.96,50733.0,63.2639,63.4751,63.1103,63.3215,50733.0
2019-04-05 12:00:00,65.96,66.17,65.87,66.13,78173.0,63.3215,63.5231,63.2351,63.4847,78173.0
2019-04-05 12:10:00,66.14,66.27,66.09,66.13,131091.0,63.4943,63.6191,63.4463,63.4847,131091.0
2019-04-05 12:20:00,66.13,66.22,65.94,66.03,65337.0,63.4847,63.5711,63.3023,63.3887,65337.0
2019-04-05 12:30:00,66.01,66.17,65.62,65.65,103566.0,63.3695,63.5231,62.9951,63.0239,103566.0
2019-04-05 12:40:00,65.61,65.86,65.6,65.85,69095.0,62.9855,63.2255,62.9759,63.2159,69095.0
2019-04-05 12:50:00,65.89,65.93,65.73,65.92,39679.0,63.2543,63.2927,63.1007,63.2831,39679.0
2019-04-05 13:00:00,65.89,66.07,65.88,66.01,70098.0,63.2543,63.4271,63.2447,63.3695,70098.0
2019-04-05 13:10:00,66.03,66.04,65.9,66.0,48226.0,63.3887,63.3983,63.2639,63.3599,48226.0
2019-04-05 13:20:00,66.03,66.06,65.86,65.89,37941.0,63.3887,63.4175,63.2255,63.2543,37941.0
2019-04-05 13:30:00,65.93,66.1,65.83,66.08,49542.0,63.2927,63.4559,63.1967,63.4367,49542.0
2019-04-05 13:40:00,66.05,66.1,65.87,65.98,37534.0,63.4079,63.4559,63.2351,63.3407,37534.0
2019-04-05 13:50:00,66.0,66.17,65.97,66.15,73983.0,63.3599,63.5231,63.3311,63.5039,73983.0
2019-04-05 14:00:00,66.16,66.2,65.97,66.15,64983.0,63.5135,63.5519,63.3311,63.5039,64983.0
2019-04-05 14:10:00,66.19,66.2,66.03,66.08,72768.0,63.5423,63.5519,63.3887,63.4367,72768.0
2019-04-05 14:20:00,66.07,66.07,65.87,65.93,45665.0,63.4271,63.4271,63.2351,63.2927,45665.0
2019-04-05 14:30:00,65.9,66.04,65.84,66.04,43045.0,63.2639,63.3983,63.2063,63.3983,43045.0
2019-04-05 14:40:00,66.05,66.07,65.92,65.97,60453.0,63.4079,63.4271,63.2831,63.3311,60453.0
2019-04-05 14:50:00,65.96,66.12,65.87,66.06,55371.0,63.3215,63.4751,63.2351,63.4175,55371.0
2019-04-05 15:00:00,66.0,66.11,65.82,65.85,51285.0,63.3599,63.4655,63.1871,63.2159,51285.0
2019-04-05 15:10:00,65.85,66.0,65.76,66.0,60190.0,63.2159,63.3599,63.1295,63.3599,60190.0
2019-04-05 15:20:00,66.0,66.22,66.0,66.17,94775.0,63.3599,63.5711,63.3599,63.5231,94775.0
2019-04-05 15:30:00,66.15,66.39,66.14,66.26,145758.0,63.5039,63.7343,63.4943,63.6095,145758.0
2019-04-05 15:40:00,66.26,66.27,66.14,66.21,122040.0,63.6095,63.6191,63.4943,63.5615,122040.0
2019-04-05 15:50:00,66.21,66.33,66.03,66.29,153891.0,63.5615,63.6767,63.3887,63.6383,153891.0
2019-04-08 09:30:00,65.63,65.68,64.71,64.83,303575.0,63.0047,63.0527,62.1215,62.2367,303575.0
2019-04-08 09:40:00,64.83,64.99,64.64,64.96,214585.0,62.2367,62.3903,62.0543,62.3615,214585.0
2019-04-08 09:50:00,64.93,65.11,64.64,65.02,132866.0,62.3327,62.5055,62.0543,62.4191,132866.0
2019-04-08 10:00:00,65.0,65.28,64.8,65.03,198728.0,62.3999,62.6687,62.2079,62.4287,198728.0
2019-04-08 10:10:00,65.05,65.42,64.98,65.41,114422.0,62.4479,62.8031,62.3807,62.7935,114422.0
2019-04-08 10:20:00,65.4,65.51,65.25,65.4,102143.0,62.7839,62.8895,62.6399,62.7839,102143.0
2019-04-08 10:30:00,65.4,65.89,65.34,65.73,151159.0,62.7839,63.2543,62.7263,63.1007,151159.0
2019-04-08 10:40:00,65.73,65.91,65.52,65.91,162222.0,63.1007,63.2735,62.8991,63.2735,162222.0
2019-04-08 10:50:00,65.89,66.09,65.72,65.76,96404.0,63.2543,63.4463,63.0911,63.1295,96404.0
2019-04-08 11:00:00,65.78,65.93,65.53,65.55,89562.0,63.1487,63.2927,62.9087,62.9279,89562.0
2019-04-08 11:10:00,65.59,65.77,65.41,65.41,66879.0,62.9663,63.1391,62.7935,62.7935,66879.0
2019-04-08 11:20:00,65.4,65.6,65.18,65.59,78705.0,62.7839,62.9759,62.5727,62.9663,78705.0
2019-04-08 11:30:00,65.6,66.07,65.6,65.9,138029.0,62.9759,63.4271,62.9759,63.2639,138029.0
2019-04-08 11:40:00,65.85,66.05,65.71,66.02,55357.0,63.2159,63.4079,63.0815,63.3791,55357.0
2019-04-08 11:50:00,66.02,66.02,65.53,65.53,49393.0,63.3791,63.3791,62.9087,62.9087,49393.0
2019-04-08 12:00:00,65.56,65.62,65.23,65.37,97792.0,62.9375,62.9951,62.6207,62.7551,97792.0
2019-04-08 12:10:00,65.39,65.55,65.35,65.47,64973.0,62.7743,62.9279,62.7359,62.8511,64973.0
2019-04-08 12:20:00,65.47,65.65,65.32,65.63,110471.0,62.8511,63.0239,62.7071,63.0047,110471.0
2019-04-08 12:30:00,65.61,65.68,65.33,65.67,110569.0,62.9855,63.0527,62.7167,63.0431,110569.0
2019-04-08 12:40:00,65.68,65.68,65.3,65.33,44584.0,63.0527,63.0527,62.6879,62.7167,44584.0
2019-04-08 12:50:00,65.39,65.51,65.37,65.45,32539.0,62.7743,62.8895,62.7551,62.8319,32539.0
2019-04-08 13:00:00,65.45,65.56,65.36,65.55,98564.0,62.8319,62.9375,62.7455,62.9279,98564.0
2019-04-08 13:10:00,65.54,65.55,65.36,65.48,33915.0,62.9183,62.9279,62.7455,62.8607,33915.0
2019-04-08 13:20:00,65.5,65.59,65.49,65.55,28283.0,62.8799,62.9663,62.8703,62.9279,28283.0
2019-04-08 13:30:00,65.55,65.63,65.49,65.55,51709.0,62.9279,63.0047,62.8703,62.9279,51709.0
2019-04-08 13:40:00,65.56,65.56,65.43,65.48,31931.0,62.9375,62.9375,62.8127,62.8607,31931.0
2019-04-08 13:50:00,65.47,65.7,65.43,65.67,39971.0,62.8511,63.0719,62.8127,63.0431,39971.0
2019-04-08 14:00:00,65.66,65.72,65.55,65.69,34421.0,63.0335,63.0911,62.9279,63.0623,34421.0
2019-04-08 14:10:00,65.69,65.69,65.56,65.58,21120.0,63.0623,63.0623,62.9375,62.9567,21120.0
2019-04-08 14:20:00,65.57,65.57,65.45,65.46,37180.0,62.9471,62.9471,62.8319,62.8415,37180.0
2019-04-08 14:30:00,65.46,65.59,65.44,65.5,49093.0,62.8415,62.9663,62.8223,62.8799,49093.0
2019-04-08 14:40:00,65.52,65.54,65.34,65.34,23060.0,62.8991,62.9183,62.7263,62.7263,23060.0
2019-04-08 14:50:00,65.35,65.46,65.34,65.42,17437.0,62.7359,62.8415,62.7263,62.8031,17437.0
2019-04-08 15:00:00,65.41,65.61,65.37,65.51,52143.0,62.7935,62.9855,62.7551,62.8895,52143.0
2019-04-08 15:10:00,65.5,65.69,65.49,65.67,51856.0,62.8799,63.0623,62.8703,63.0431,51856.0
2019-04-08 15:20:00,65.68,65.71,65.49,65.51,34297.0,63.0527,63.0815,62.8703,62.8895,34297.0
2019-04-08 15:30:00,65.5,65.71,65.44,65.61,51784.0,62.8799,63.0815,62.8223,62.9855,51784.0
2019-04-08 15:40:00,65.63,65.81,65.6,65.78,73660.0,63.0047,63.1775,62.9759,63.1487,73660.0
2019-04-08 15:50:00,65.79,65.94,65.75,65.93,239450.0,63.1583,63.3023,63.1199,63.2927,239450.0
2019-04-09 09:30:00,65.13,65.23,64.47,64.69,302824.0,62.5247,62.6207,61.8911,62.1023,302824.0
2019-04-09 09:40:00,64.69,64.9,64.51,64.57,211435.0,62.1023,62.3039,61.9295,61.9871,211435.0
2019-04-09 09:50:00,64.58,65.23,64.55,65.02,328137.0,61.9967,62.6207,61.9679,62.4191,328137.0
2019-04-09 10:00:00,65.04,65.07,64.61,64.84,222703.0,62.4383,62.4671,62.0255,62.2463,222703.0
2019-04-09 10:10:00,64.82,64.86,64.55,64.73,155129.0,62.2271,62.2655,61.9679,62.1407,155129.0
2019-04-09 10:20:00,64.72,65.06,64.67,64.9,122718.0,62.1311,62.4575,62.0831,62.3039,122718.0
2019-04-09 10:30:00,64.94,65.0,64.55,64.59,182392.0,62.3423,62.3999,61.9679,62.0063,182392.0
2019-04-09 10:40:00,64.6,64.72,64.1,64.14,279497.0,62.0159,62.1311,61.5359,61.5743,279497.0
2019-04-09 10:50:00,64.12,64.55,64.05,64.48,182503.0,61.5551,61.9679,61.4879,61.9007,182503.0
2019-04-09 11:00:00,64.51,64.92,64.44,64.79,221729.0,61.9295,62.3231,61.8623,62.1983,221729.0
2019-04-09 11:10:00,64.77,65.06,64.76,64.84,94817.0,62.1791,62.4575,62.1695,62.2463,94817.0
2019-04-09 11:20:00,64.86,65.01,64.67,64.85,81733.0,62.2655,62.4095,62.0831,62.2559,81733.0
2019-04-09 11:30:00,64.85,65.03,64.67,64.84,105703.0,62.2559,62.4287,62.0831,62.2463,105703.0
2019-04-09 11:40:00,64.85,65.11,64.81,65.02,117542.0,62.2559,62.5055,62.2175,62.4191,117542.0
2019-04-09 11:50:00,65.02,65.04,64.84,64.94,55312.0,62.4191,62.4383,62.2463,62.3423,55312.0
2019-04-09 12:00:00,64.91,65.1,64.82,65.09,71332.0,62.3135,62.4959,62.2271,62.4863,71332.0
2019-04-09 12:10:00,65.08,65.4,65.04,65.33,121264.0,62.4767,62.7839,62.4383,62.7167,121264.0
2019-04-09 12:20:00,65.35,65.37,65.15,65.18,59156.0,62.7359,62.7551,62.5439,62.5727,59156.0
2019-04-09 12:30:00,65.17,65.22,65.05,65.06,44533.0,62.5631,62.6111,62.4479,62.4575,44533.0
2019-04-09 12:40:00,65.06,65.17,64.92,64.92,39608.0,62.4575,62.5631,62.3231,62.3231,39608.0
2019-04-09 12:50:00,64.95,65.08,64.89,64.91,50864.0,62.3519,62.4767,62.2943,62.3135,50864.0
2019-04-09 13:00:00,64.86,64.9,64.72,64.79,49137.0,62.2655,62.3039,62.1311,62.1983,49137.0
2019-04-09 13:10:00,64.8,64.89,64.66,64.72,78023.0,62.2079,62.2943,62.0735,62.1311,78023.0
2019-04-09 13:20:00,64.72,64.72,64.59,64.61,49891.0,62.1311,62.1311,62.0063,62.0255,49891.0
2019-04-09 13:30:00,64.58,64.7,64.54,64.66,136013.0,61.9967,62.1119,61.9583,62.0735,136013.0
2019-04-09 13:40:00,64.67,64.71,64.55,64.58,75543.0,62.0831,62.1215,61.9679,61.9967,75543.0
2019-04-09 13:50:00,64.58,64.58,64.42,64.5,71161.0,61.9967,61.9967,61.8431,61.9199,71161.0
2019-04-09 14:00:00,64.46,64.48,64.24,64.31,106057.0,61.8815,61.9007,61.6703,61.7375,106057.0
2019-04-09 14:10:00,64.31,64.49,64.29,64.39,93758.0,61.7375,61.9103,61.7183,61.8143,93758.0
2019-04-09 14:20:00,64.4,64.44,64.27,64.29,77612.0,61.8239,61.8623,61.6991,61.7183,77612.0
2019-04-09 14:30:00,64.29,64.38,64.22,64.33,71271.0,61.7183,61.8047,61.6511,61.7567,71271.0
2019-04-09 14:40:00,64.32,64.36,64.03,64.09,176857.0,61.7471,61.7855,61.4687,61.5263,176857.0
2019-04-09 14:50:00,64.09,64.22,64.08,64.14,75476.0,61.5263,61.6511,61.5167,61.5743,75476.0
2019-04-09 15:00:00,64.13,64.31,64.04,64.14,78662.0,61.5647,61.7375,61.4783,61.5743,78662.0
2019-04-09 15:10:00,64.14,64.19,64.01,64.01,88247.0,61.5743,61.6223,61.4495,61.4495,88247.0
2019-04-09 15:20:00,64.02,64.03,63.61,63.67,199053.0,61.4591,61.4687,61.0655,61.1231,199053.0
2019-04-09 15:30:00,63.67,63.88,63.6,63.88,168477.0,61.1231,61.3247,61.0559,61.3247,168477.0
2019-04-09 15:40:00,63.88,63.93,63.72,63.84,124112.0,61.3247,61.3727,61.1711,61.2863,124112.0
2019-04-09 15:50:00,63.81,63.82,63.17,63.55,283117.0,61.2575,61.2671,60.6431,61.0079,283117.0
2019-04-10 09:30:00,63.89,64.18,63.76,63.76,222930.0,61.3343,61.6127,61.2095,61.2095,222930.0
2019-04-10 09:40:00,63.76,64.31,63.68,64.2,230167.0,61.2095,61.7375,61.1327,61.6319,230167.0
2019-04-10 09:50:00,64.19,64.46,63.81,64.43,164742.0,61.6223,61.8815,61.2575,61.8527,164742.0
2019-04-10 10:00:00,64.41,64.55,64.04,64.05,192806.0,61.8335,61.9679,61.4783,61.4879,192806.0
2019-04-10 10:10:00,64.03,64.46,63.98,64.43,110089.0,61.4687,61.8815,61.4207,61.8527,110089.0
2019-04-10 10:20:00,64.45,64.54,64.24,64.53,110856.0,61.8719,61.9583,61.6703,61.9487,110856.0
2019-04-10 10:30:00,64.52,64.93,64.5,64.71,190895.0,61.9391,62.3327,61.9199,62.1215,190895.0
2019-04-10 10:40:00,64.69,64.89,64.53,64.85,92854.0,62.1023,62.2943,61.9487,62.2559,92854.0
2019-04-10 10:50:00,64.87,64.98,64.67,64.86,85921.0,62.2751,62.3807,62.0831,62.2655,85921.0
2019-04-10 11:00:00,64.9,65.14,64.9,65.06,123810.0,62.3039,62.5343,62.3039,62.4575,123810.0
2019-04-10 11:10:00,65.07,65.14,64.9,64.93,126865.0,62.4671,62.5343,62.3039,62.3327,126865.0
2019-04-10 11:20:00,64.91,64.98,64.63,64.72,125389.0,62.3135,62.3807,62.0447,62.1311,125389.0
2019-04-10 11:30:00,64.75,65.09,64.74,65.0,63629.0,62.1599,62.4863,62.1503,62.3999,63629.0
2019-04-10 11:40:00,65.04,65.1,64.94,64.95,112415.0,62.4383,62.4959,62.3423,62.3519,112415.0
2019-04-10 11:50:00,64.96,65.04,64.76,65.0,133128.0,62.3615,62.4383,62.1695,62.3999,133128.0
2019-04-10 12:00:00,65.01,65.13,64.91,65.01,79929.0,62.4095,62.5247,62.3135,62.4095,79929.0
2019-04-10 12:10:00,65.05,65.05,64.9,65.02,46818.0,62.4479,62.4479,62.3039,62.4191,46818.0
2019-04-10 12:20:00,65.03,65.23,65.01,65.19,69629.0,62.4287,62.6207,62.4095,62.5823,69629.0
2019-04-10 12:30:00,65.2,65.4,65.11,65.11,94985.0,62.5919,62.7839,62.5055,62.5055,94985.0
2019-04-10 12:40:00,65.13,65.25,65.09,65.23,25316.0,62.5247,62.6399,62.4863,62.6207,25316.0
2019-04-10 12:50:00,65.22,65.29,65.15,65.26,14110.0,62.6111,62.6783,62.5439,62.6495,14110.0
2019-04-10 13:00:00,65.27,65.33,65.14,65.25,33999.0,62.6591,62.7167,62.5343,62.6399,33999.0
2019-04-10 13:10:00,65.25,65.42,65.2,65.41,29528.0,62.6399,62.8031,62.5919,62.7935,29528.0
2019-04-10 13:20:00,65.42,65.49,65.37,65.44,41673.0,62.8031,62.8703,62.7551,62.8223,41673.0
2019-04-10 13:30:00,65.44,65.49,65.4,65.42,15997.0,62.8223,62.8703,62.7839,62.8031,15997.0
2019-04-10 13:40:00,65.38,65.52,65.38,65.48,27993.0,62.7647,62.8991,62.7647,62.8607,27993.0
2019-04-10 13:50:00,65.52,65.75,65.3,65.75,126189.0,62.8991,63.1199,62.6879,63.1199,126189.0
2019-04-10 14:00:00,65.73,65.85,65.49,65.51,92955.0,63.1007,63.2159,62.8703,62.8895,92955.0
2019-04-10 14:10:00,65.5,65.58,65.18,65.52,100062.0,62.8799,62.9567,62.5727,62.8991,100062.0
2019-04-10 14:20:00,65.52,65.63,65.22,65.46,63666.0,62.8991,63.0047,62.6111,62.8415,63666.0
2019-04-10 14:30:00,65.4,65.63,65.33,65.56,52833.0,62.7839,63.0047,62.7167,62.9375,52833.0
2019-04-10 14:40:00,65.57,65.77,65.57,65.7,52358.0,62.9471,63.1391,62.9471,63.0719,52358.0
2019-04-10 14:50:00,65.72,65.86,65.72,65.81,57048.0,63.0911,63.2255,63.0911,63.1775,57048.0
2019-04-10 15:00:00,65.8,66.01,65.8,65.97,121828.0,63.1679,63.3695,63.1679,63.3311,121828.0
2019-04-10 15:10:00,65.97,66.03,65.89,65.95,111206.0,63.3311,63.3887,63.2543,63.3119,111206.0
2019-04-10 15:20:00,65.98,66.03,65.9,65.97,67670.0,63.3407,63.3887,63.2639,63.3311,67670.0
2019-04-10 15:30:00,65.97,66.13,65.94,66.01,100221.0,63.3311,63.4847,63.3023,63.3695,100221.0
2019-04-10 15:40:00,65.98,66.12,65.95,66.05,67161.0,63.3407,63.4751,63.3119,63.4079,67161.0
2019-04-10 15:50:00,66.05,66.1,65.75,66.08,200300.0,63.4079,63.4559,63.1199,63.4367,200300.0
2019-04-11 09:30:00,66.34,66.35,65.52,65.78,223222.0,63.6863,63.6959,62.8991,63.1487,223222.0
2019-04-11 09:40:00,65.74,66.46,65.71,66.29,191968.0,63.1103,63.8015,63.0815,63.6383,191968.0
2019-04-11 09:50:00,66.29,66.36,65.89,66.17,119468.0,63.6383,63.7055,63.2543,63.5231,119468.0
2019-04-11 10:00:00,66.25,66.29,65.81,65.9,82215.0,63.5999,63.6383,63.1775,63.2639,82215.0
2019-04-11 10:10:00,65.91,66.35,65.74,66.22,122953.0,63.2735,63.6959,63.1103,63.5711,122953.0
2019-04-11 10:20:00,66.23,66.37,66.06,66.31,68448.0,63.5807,63.7151,63.4175,63.6575,68448.0
2019-04-11 10:30:00,66.31,66.33,66.0,66.3,105043.0,63.6575,63.6767,63.3599,63.6479,105043.0
2019-04-11 10:40:00,66.29,66.53,66.28,66.38,129983.0,63.6383,63.8687,63.6287,63.7247,129983.0
2019-04-11 10:50:00,66.41,66.48,66.09,66.14,96432.0,63.7535,63.8207,63.4463,63.4943,96432.0
2019-04-11 11:00:00,66.14,66.21,65.76,66.2,131019.0,63.4943,63.5615,63.1295,63.5519,131019.0
2019-04-11 11:10:00,66.2,66.36,66.1,66.31,89168.0,63.5519,63.7055,63.4559,63.6575,89168.0
2019-04-11 11:20:00,66.33,66.45,66.19,66.28,68883.0,63.6767,63.7919,63.5423,63.6287,68883.0
2019-04-11 11:30:00,66.23,66.24,65.82,65.85,81105.0,63.5807,63.5903,63.1871,63.2159,81105.0
2019-04-11 11:40:00,65.82,65.88,65.46,65.86,140247.0,63.1871,63.2447,62.8415,63.2255,140247.0
2019-04-11 11:50:00,65.86,66.09,65.84,66.05,99285.0,63.2255,63.4463,63.2063,63.4079,99285.0
2019-04-11 12:00:00,66.08,66.08,65.8,65.89,103112.0,63.4367,63.4367,63.1679,63.2543,103112.0
2019-04-11 12:10:00,65.9,65.98,65.75,65.94,37313.0,63.2639,63.3407,63.1199,63.3023,37313.0
2019-04-11 12:20:00,65.94,65.98,65.78,65.88,28699.0,63.3023,63.3407,63.1487,63.2447,28699.0
2019-04-11 12:30:00,65.88,65.97,65.82,65.91,29944.0,63.2447,63.3311,63.1871,63.2735,29944.0
2019-04-11 12:40:00,65.92,65.97,65.84,65.96,31311.0,63.2831,63.3311,63.2063,63.3215,31311.0
2019-04-11 12:50:00,65.95,66.19,65.93,66.18,60928.0,63.3119,63.5423,63.2927,63.5327,60928.0
2019-04-11 13:00:00,66.16,66.29,66.11,66.18,62086.0,63.5135,63.6383,63.4655,63.5327,62086.0
2019-04-11 13:10:00,66.14,66.21,66.1,66.15,26769.0,63.4943,63.5615,63.4559,63.5039,26769.0
2019-04-11 13:20:00,66.13,66.2,66.05,66.09,28608.0,63.4847,63.5519,63.4079,63.4463,28608.0
2019-04-11 13:30:00,66.1,66.11,65.81,65.82,47029.0,63.4559,63.4655,63.1775,63.1871,47029.0
2019-04-11 13:40:00,65.8,65.92,65.65,65.86,63596.0,63.1679,63.2831,63.0239,63.2255,63596.0
2019-04-11 13:50:00,65.91,65.97,65.83,65.85,23632.0,63.2735,63.3311,63.1967,63.2159,23632.0
2019-04-11 14:00:00,65.87,65.96,65.75,65.79,37986.0,63.2351,63.3215,63.1199,63.1583,37986.0
2019-04-11 14:10:00,65.75,65.92,65.75,65.8,21022.0,63.1199,63.2831,63.1199,63.1679,21022.0
2019-04-11 14:20:00,65.82,65.83,65.68,65.68,23664.0,63.1871,63.1967,63.0527,63.0527,23664.0
2019-04-11 14:30:00,65.68,65.78,65.61,65.63,36146.0,63.0527,63.1487,62.9855,63.0047,36146.0
2019-04-11 14:40:00,65.62,65.72,65.56,65.57,45888.0,62.9951,63.0911,62.9375,62.9471,45888.0
2019-04-11 14:50:00,65.53,65.62,65.46,65.61,60524.0,62.9087,62.9951,62.8415,62.9855,60524.0
2019-04-11 15:00:00,65.6,65.86,65.54,65.79,98208.0,62.9759,63.2255,62.9183,63.1583,98208.0
2019-04-11 15:10:00,65.77,65.81,65.67,65.76,42147.0,63.1391,63.1775,63.0431,63.1295,42147.0
2019-04-11 15:20:00,65.75,65.75,65.54,65.56,42020.0,63.1199,63.1199,62.9183,62.9375,42020.0
2019-04-11 15:30:00,65.58,65.81,65.53,65.62,90302.0,62.9567,63.1775,62.9087,62.9951,90302.0
2019-04-11 15:40:00,65.6,65.7,65.57,65.61,33468.0,62.9759,63.0719,62.9471,62.9855,33468.0
2019-04-11 15:50:00,65.58,65.87,65.58,65.83,136453.0,62.9567,63.2351,62.9567,63.1967,136453.0
2019-04-12 09:30:00,67.03,67.09,66.66,67.09,325915.0,64.3487,64.4063,63.9935,64.4063,325915.0
2019-04-12 09:40:00,67.06,67.09,66.54,66.58,222540.0,64.3775,64.4063,63.8783,63.9167,222540.0
2019-04-12 09:50:00,66.6,67.03,66.48,67.01,192997.0,63.9359,64.3487,63.8207,64.3295,192997.0
2019-04-12 10:00:00,67.03,67.1,66.42,66.45,127848.0,64.3487,64.4159,63.7631,63.7919,127848.0
2019-04-12 10:10:00,66.5,66.62,66.29,66.34,126764.0,63.8399,63.9551,63.6383,63.6863,126764.0
2019-04-12 10:20:00,66.33,66.66,66.33,66.53,91039.0,63.6767,63.9935,63.6767,63.8687,91039.0
2019-04-12 10:30:00,66.55,66.62,66.19,66.19,120412.0,63.8879,63.9551,63.5423,63.5423,120412.0
2019-04-12 10:40:00,66.15,66.22,65.94,66.04,158721.0,63.5039,63.5711,63.3023,63.3983,158721.0
2019-04-12 10:50:00,66.04,66.23,65.94,66.07,61896.0,63.3983,63.5807,63.3023,63.4271,61896.0
2019-04-12 11:00:00,66.1,66.11,65.86,66.06,110172.0,63.4559,63.4655,63.2255,63.4175,110172.0
2019-04-12 11:10:00,66.06,66.11,65.83,66.1,93576.0,63.4175,63.4655,63.1967,63.4559,93576.0
2019-04-12 11:20:00,66.07,66.25,66.04,66.18,64231.0,63.4271,63.5999,63.3983,63.5327,64231.0
2019-04-12 11:30:00,66.21,66.27,65.99,66.01,64234.0,63.5615,63.6191,63.3503,63.3695,64234.0
2019-04-12 11:40:00,66.02,66.06,65.8,65.91,71235.0,63.3791,63.4175,63.1679,63.2735,71235.0
2019-04-12 11:50:00,65.93,66.24,65.91,66.1,68591.0,63.2927,63.5903,63.2735,63.4559,68591.0
2019-04-12 12:00:00,66.11,66.33,66.05,66.32,54678.0,63.4655,63.6767,63.4079,63.6671,54678.0
2019-04-12 12:10:00,66.3,66.46,66.24,66.41,125333.0,63.6479,63.8015,63.5903,63.7535,125333.0
2019-04-12 12:20:00,66.41,66.41,66.21,66.34,65765.0,63.7535,63.7535,63.5615,63.6863,65765.0
2019-04-12 12:30:00,66.34,66.37,66.22,66.36,26998.0,63.6863,63.7151,63.5711,63.7055,26998.0
2019-04-12 12:40:00,66.37,66.44,66.26,66.36,31781.0,63.7151,63.7823,63.6095,63.7055,31781.0
2019-04-12 12:50:00,66.37,66.44,66.28,66.39,24857.0,63.7151,63.7823,63.6287,63.7343,24857.0
2019-04-12 13:00:00,66.4,66.52,66.39,66.48,51527.0,63.7439,63.8591,63.7343,63.8207,51527.0
2019-04-12 13:10:00,66.46,66.55,66.4,66.53,27397.0,63.8015,63.8879,63.7439,63.8687,27397.0
2019-04-12 13:20:00,66.53,66.53,66.38,66.44,30998.0,63.8687,63.8687,63.7247,63.7823,30998.0
2019-04-12 13:30:00,66.44,66.48,66.36,66.38,16000.0,63.7823,63.8207,63.7055,63.7247,16000.0
2019-04-12 13:40:00,66.37,66.4,66.26,66.36,27412.0,63.7151,63.7439,63.6095,63.7055,27412.0
2019-04-12 13:50:00,66.35,66.39,66.27,66.27,13649.0,63.6959,63.7343,63.6191,63.6191,13649.0
2019-04-12 14:00:00,66.25,66.46,66.23,66.43,38040.0,63.5999,63.8015,63.5807,63.7727,38040.0
2019-04-12 14:10:00,66.43,66.43,66.31,66.34,22220.0,63.7727,63.7727,63.6575,63.6863,22220.0
2019-04-12 14:20:00,66.32,66.4,66.28,66.36,27779.0,63.6671,63.7439,63.6287,63.7055,27779.0
2019-04-12 14:30:00,66.38,66.41,66.26,66.3,19436.0,63.7247,63.7535,63.6095,63.6479,19436.0
2019-04-12 14:40:00,66.3,66.34,66.05,66.06,25788.0,63.6479,63.6863,63.4079,63.4175,25788.0
2019-04-12 14:50:00,66.06,66.09,65.95,66.08,30418.0,63.4175,63.4463,63.3119,63.4367,30418.0
2019-04-12 15:00:00,66.06,66.16,65.99,66.12,29532.0,63.4175,63.5135,63.3503,63.4751,29532.0
2019-04-12 15:10:00,66.14,66.4,66.13,66.23,65708.0,63.4943,63.7439,63.4847,63.5807,65708.0
2019-04-12 15:20:00,66.24,66.28,66.15,66.27,35500.0,63.5903,63.6287,63.5039,63.6191,35500.0
2019-04-12 15:30:00,66.26,66.48,66.18,66.47,69974.0,63.6095,63.8207,63.5327,63.8111,69974.0
2019-04-12 15:40:00,66.47,66.55,66.4,66.53,72699.0,63.8111,63.8879,63.7439,63.8687,72699.0
2019-04-12 15:50:00,66.52,66.57,66.3,66.48,186710.0,63.8591,63.9071,63.6479,63.8207,186710.0
2019-04-15 09:30:00,66.82,67.0,66.64,66.82,173841.0,64.1471,64.3199,63.9743,64.1471,173841.0
2019-04-15 09:40:00,66.79,66.81,66.43,66.43,99976.0,64.1183,64.1375,63.7727,63.7727,99976.0
2019-04-15 09:50:00,66.42,66.43,66.1,66.25,124891.0,63.7631,63.7727,63.4559,63.5999,124891.0
2019-04-15 10:00:00,66.25,66.5,66.25,66.33,92209.0,63.5999,63.8399,63.5999,63.6767,92209.0
2019-04-15 10:10:00,66.3,66.4,66.12,66.18,71015.0,63.6479,63.7439,63.4751,63.5327,71015.0
2019-04-15 10:20:00,66.18,66.22,65.82,65.82,95812.0,63.5327,63.5711,63.1871,63.1871,95812.0
2019-04-15 10:30:00,65.81,65.81,65.48,65.56,120953.0,63.1775,63.1775,62.8607,62.9375,120953.0
2019-04-15 10:40:00,65.55,65.62,65.3,65.49,133128.0,62.9279,62.9951,62.6879,62.8703,133128.0
2019-04-15 10:50:00,65.51,65.65,65.42,65.64,72408.0,62.8895,63.0239,62.8031,63.0143,72408.0
2019-04-15 11:00:00,65.67,65.83,65.62,65.74,54225.0,63.0431,63.1967,62.9951,63.1103,54225.0
2019-04-15 11:10:00,65.79,66.21,65.78,66.19,106381.0,63.1583,63.5615,63.1487,63.5423,106381.0
2019-04-15 11:20:00,66.2,66.39,66.16,66.3,70339.0,63.5519,63.7343,63.5135,63.6479,70339.0
2019-04-15 11:30:00,66.27,66.29,65.93,65.99,55914.0,63.6191,63.6383,63.2927,63.3503,55914.0
2019-04-15 11:40:00,65.97,66.09,65.83,66.06,53973.0,63.3311,63.4463,63.1967,63.4175,53973.0
2019-04-15 11:50:00,66.05,66.16,65.83,65.83,42095.0,63.4079,63.5135,63.1967,63.1967,42095.0
2019-04-15 12:00:00,65.83,65.87,65.31,65.36,99113.0,63.1967,63.2351,62.6975,62.7455,99113.0
2019-04-15 12:10:00,65.37,65.37,65.11,65.24,83775.0,62.7551,62.7551,62.5055,62.6303,83775.0
2019-04-15 12:20:00,65.24,65.3,65.01,65.04,44970.0,62.6303,62.6879,62.4095,62.4383,44970.0
2019-04-15 12:30:00,65.13,65.36,65.08,65.35,104428.0,62.5247,62.7455,62.4767,62.7359,104428.0
2019-04-15 12:40:00,65.36,65.39,65.27,65.29,35058.0,62.7455,62.7743,62.6591,62.6783,35058.0
2019-04-15 12:50:00,65.29,65.32,65.16,65.24,37551.0,62.6783,62.7071,62.5535,62.6303,37551.0
2019-04-15 13:00:00,65.26,65.61,65.24,65.45,63703.0,62.6495,62.9855,62.6303,62.8319,63703.0
2019-04-15 13:10:00,65.47,65.54,65.38,65.43,36135.0,62.8511,62.9183,62.7647,62.8127,36135.0
2019-04-15 13:20:00,65.43,65.57,65.4,65.57,29263.0,62.8127,62.9471,62.7839,62.9471,29263.0
2019-04-15 13:30:00,65.57,65.76,65.56,65.67,57913.0,62.9471,63.1295,62.9375,63.0431,57913.0
2019-04-15 13:40:00,65.7,65.72,65.56,65.61,26001.0,63.0719,63.0911,62.9375,62.9855,26001.0
2019-04-15 13:50:00,65.61,65.62,65.53,65.54,31008.0,62.9855,62.9951,62.9087,62.9183,31008.0
2019-04-15 14:00:00,65.55,65.58,65.43,65.51,43766.0,62.9279,62.9567,62.8127,62.8895,43766.0
2019-04-15 14:10:00,65.52,65.6,65.47,65.51,26411.0,62.8991,62.9759,62.8511,62.8895,26411.0
2019-04-15 14:20:00,65.49,65.6,65.43,65.53,35586.0,62.8703,62.9759,62.8127,62.9087,35586.0
2019-04-15 14:30:00,65.59,65.69,65.42,65.46,38413.0,62.9663,63.0623,62.8031,62.8415,38413.0
2019-04-15 14:40:00,65.48,65.6,65.45,65.45,24469.0,62.8607,62.9759,62.8319,62.8319,24469.0
2019-04-15 14:50:00,65.45,65.65,65.43,65.65,18410.0,62.8319,63.0239,62.8127,63.0239,18410.0
2019-04-15 15:00:00,65.67,65.78,65.6,65.77,34407.0,63.0431,63.1487,62.9759,63.1391,34407.0
2019-04-15 15:10:00,65.78,65.85,65.73,65.78,36155.0,63.1487,63.2159,63.1007,63.1487,36155.0
2019-04-15 15:20:00,65.8,65.85,65.74,65.75,17049.0,63.1679,63.2159,63.1103,63.1199,17049.0
2019-04-15 15:30:00,65.79,65.8,65.59,65.59,39271.0,63.1583,63.1679,62.9663,62.9663,39271.0
2019-04-15 15:40:00,65.59,65.67,65.53,65.61,51105.0,62.9663,63.0431,62.9087,62.9855,51105.0
2019-04-15 15:50:00,65.61,65.82,65.44,65.81,156197.0,62.9855,63.1871,62.8223,63.1775,156197.0
2019-04-16 09:30:00,66.53,66.75,66.18,66.26,282235.0,63.8687,64.0799,63.5327,63.6095,282235.0
2019-04-16 09:40:00,66.26,66.52,66.14,66.16,121190.0,63.6095,63.8591,63.4943,63.5135,121190.0
2019-04-16 09:50:00,66.16,66.43,66.15,66.19,110592.0,63.5135,63.7727,63.5039,63.5423,110592.0
2019-04-16 10:00:00,66.2,66.42,66.19,66.21,79811.0,63.5519,63.7631,63.5423,63.5615,79811.0
2019-04-16 10:10:00,66.23,66.66,66.23,66.34,149654.0,63.5807,63.9935,63.5807,63.6863,149654.0
2019-04-16 10:20:00,66.32,66.35,66.03,66.17,72803.0,63.6671,63.6959,63.3887,63.5231,72803.0
2019-04-16 10:30:00,66.13,66.32,66.0,66.19,73942.0,63.4847,63.6671,63.3599,63.5423,73942.0
2019-04-16 10:40:00,66.25,66.28,65.71,65.75,102756.0,63.5999,63.6287,63.0815,63.1199,102756.0
2019-04-16 10:50:00,65.75,65.86,65.63,65.7,98381.0,63.1199,63.2255,63.0047,63.0719,98381.0
2019-04-16 11:00:00,65.75,65.96,65.67,65.87,73259.0,63.1199,63.3215,63.0431,63.2351,73259.0
2019-04-16 11:10:00,65.9,66.08,65.86,66.04,40465.0,63.2639,63.4367,63.2255,63.3983,40465.0
2019-04-16 11:20:00,66.05,66.07,65.88,65.92,35757.0,63.4079,63.4271,63.2447,63.2831,35757.0
2019-04-16 11:30:00,65.93,66.04,65.82,65.93,39157.0,63.2927,63.3983,63.1871,63.2927,39157.0
2019-04-16 11:40:00,65.99,66.13,65.87,66.04,37452.0,63.3503,63.4847,63.2351,63.3983,37452.0
2019-04-16 11:50:00,66.04,66.23,66.04,66.13,89727.0,63.3983,63.5807,63.3983,63.4847,89727.0
2019-04-16 12:00:00,66.15,66.42,66.09,66.36,52925.0,63.5039,63.7631,63.4463,63.7055,52925.0
2019-04-16 12:10:00,66.37,66.49,66.32,66.32,49167.0,63.7151,63.8303,63.6671,63.6671,49167.0
2019-04-16 12:20:00,66.33,66.35,66.2,66.33,51915.0,63.6767,63.6959,63.5519,63.6767,51915.0
2019-04-16 12:30:00,66.34,66.44,66.27,66.41,41718.0,63.6863,63.7823,63.6191,63.7535,41718.0
2019-04-16 12:40:00,66.41,66.51,66.36,66.46,24489.0,63.7535,63.8495,63.7055,63.8015,24489.0
2019-04-16 12:50:00,66.47,66.52,66.39,66.45,25181.0,63.8111,63.8591,63.7343,63.7919,25181.0
2019-04-16 13:00:00,66.42,66.43,66.36,66.39,24342.0,63.7631,63.7727,63.7055,63.7343,24342.0
2019-04-16 13:10:00,66.39,66.39,66.32,66.39,13597.0,63.7343,63.7343,63.6671,63.7343,13597.0
2019-04-16 13:20:00,66.4,66.45,66.21,66.26,45345.0,63.7439,63.7919,63.5615,63.6095,45345.0
2019-04-16 13:30:00,66.26,66.34,66.23,66.3,15571.0,63.6095,63.6863,63.5807,63.6479,15571.0
2019-04-16 13:40:00,66.3,66.35,66.25,66.28,21883.0,63.6479,63.6959,63.5999,63.6287,21883.0
2019-04-16 13:50:00,66.25,66.27,66.08,66.17,29766.0,63.5999,63.6191,63.4367,63.5231,29766.0
2019-04-16 14:00:00,66.18,66.18,65.93,66.02,43271.0,63.5327,63.5327,63.2927,63.3791,43271.0
2019-04-16 14:10:00,66.03,66.19,65.96,66.16,39281.0,63.3887,63.5423,63.3215,63.5135,39281.0
2019-04-16 14:20:00,66.16,66.41,66.13,66.39,46120.0,63.5135,63.7535,63.4847,63.7343,46120.0
2019-04-16 14:30:00,66.4,66.48,66.3,66.34,29858.0,63.7439,63.8207,63.6479,63.6863,29858.0
2019-04-16 14:40:00,66.37,66.42,66.32,66.36,78235.0,63.7151,63.7631,63.6671,63.7055,78235.0
2019-04-16 14:50:00,66.37,66.43,66.29,66.36,38300.0,63.7151,63.7727,63.6383,63.7055,38300.0
2019-04-16 15:00:00,66.36,66.49,66.33,66.42,44957.0,63.7055,63.8303,63.6767,63.7631,44957.0
2019-04-16 15:10:00,66.4,66.45,66.35,66.39,37933.0,63.7439,63.7919,63.6959,63.7343,37933.0
2019-04-16 15:20:00,66.38,66.41,66.27,66.31,53701.0,63.7247,63.7535,63.6191,63.6575,53701.0
2019-04-16 15:30:00,66.29,66.29,65.73,65.88,163685.0,63.6383,63.6383,63.1007,63.2447,163685.0
2019-04-16 15:40:00,65.86,66.03,65.79,66.03,65668.0,63.2255,63.3887,63.1583,63.3887,65668.0
2019-04-16 15:50:00,66.01,66.31,65.92,66.25,172713.0,63.3695,63.6575,63.2831,63.5999,172713.0
2019-04-17 09:30:00,66.99,67.01,65.83,65.96,156730.0,64.3103,64.3295,63.1967,63.3215,156730.0
2019-04-17 09:40:00,65.95,65.97,65.28,65.5,229190.0,63.3119,63.3311,62.6687,62.8799,229190.0
2019-04-17 09:50:00,65.52,65.66,64.84,64.85,180190.0,62.8991,63.0335,62.2463,62.2559,180190.0
2019-04-17 10:00:00,64.85,64.97,64.43,64.45,325235.0,62.2559,62.3711,61.8527,61.8719,325235.0
2019-04-17 10:10:00,64.46,64.69,64.46,64.53,144181.0,61.8815,62.1023,61.8815,61.9487,144181.0
2019-04-17 10:20:00,64.52,65.01,64.51,64.9,136713.0,61.9391,62.4095,61.9295,62.3039,136713.0
2019-04-17 10:30:00,64.94,65.1,64.81,65.07,102458.0,62.3423,62.4959,62.2175,62.4671,102458.0
2019-04-17 10:40:00,65.07,65.13,64.88,65.0,75399.0,62.4671,62.5247,62.2847,62.3999,75399.0
2019-04-17 10:50:00,64.99,65.01,64.55,64.59,96987.0,62.3903,62.4095,61.9679,62.0063,96987.0
2019-04-17 11:00:00,64.61,65.21,64.58,65.16,113409.0,62.0255,62.6015,61.9967,62.5535,113409.0
2019-04-17 11:10:00,65.17,65.2,64.78,65.04,116737.0,62.5631,62.5919,62.1887,62.4383,116737.0
2019-04-17 11:20:00,65.01,65.01,64.45,64.47,80934.0,62.4095,62.4095,61.8719,61.8911,80934.0
2019-04-17 11:30:00,64.44,64.49,64.08,64.32,150569.0,61.8623,61.9103,61.5167,61.7471,150569.0
2019-04-17 11:40:00,64.32,64.72,64.16,64.67,81986.0,61.7471,62.1311,61.5935,62.0831,81986.0
2019-04-17 11:50:00,64.69,64.7,64.2,64.32,61007.0,62.1023,62.1119,61.6319,61.7471,61007.0
2019-04-17 12:00:00,64.32,64.42,63.85,63.94,153223.0,61.7471,61.8431,61.2959,61.3823,153223.0
2019-04-17 12:10:00,63.93,64.04,63.71,64.02,89749.0,61.3727,61.4783,61.1615,61.4591,89749.0
2019-04-17 12:20:00,64.03,64.29,63.97,64.26,177199.0,61.4687,61.7183,61.4111,61.6895,177199.0
2019-04-17 12:30:00,64.25,64.44,64.11,64.32,74260.0,61.6799,61.8623,61.5455,61.7471,74260.0
2019-04-17 12:40:00,64.32,64.44,64.19,64.23,65406.0,61.7471,61.8623,61.6223,61.6607,65406.0
2019-04-17 12:50:00,64.25,64.5,64.25,64.38,60267.0,61.6799,61.9199,61.6799,61.8047,60267.0
2019-04-17 13:00:00,64.37,64.47,64.27,64.47,92865.0,61.7951,61.8911,61.6991,61.8911,92865.0
2019-04-17 13:10:00,64.45,64.49,64.36,64.44,35436.0,61.8719,61.9103,61.7855,61.8623,35436.0
2019-04-17 13:20:00,64.42,64.52,64.1,64.15,83516.0,61.8431,61.9391,61.5359,61.5839,83516.0
2019-04-17 13:30:00,64.16,64.4,64.14,64.38,167161.0,61.5935,61.8239,61.5743,61.8047,167161.0
2019-04-17 13:40:00,64.38,64.44,64.21,64.22,57939.0,61.8047,61.8623,61.6415,61.6511,57939.0
2019-04-17 13:50:00,64.21,64.24,63.91,63.98,54060.0,61.6415,61.6703,61.3535,61.4207,54060.0
2019-04-17 14:00:00,63.98,64.05,63.8,63.87,64881.0,61.4207,61.4879,61.2479,61.3151,64881.0
2019-04-17 14:10:00,63.85,63.85,63.63,63.81,97830.0,61.2959,61.2959,61.0847,61.2575,97830.0
2019-04-17 14:20:00,63.81,63.84,63.35,63.41,97807.0,61.2575,61.2863,60.8159,60.8735,97807.0
2019-04-17 14:30:00,63.42,63.73,63.42,63.71,92877.0,60.8831,61.1807,60.8831,61.1615,92877.0
2019-04-17 14:40:00,63.74,63.88,63.64,63.86,57727.0,61.1903,61.3247,61.0943,61.3055,57727.0
2019-04-17 14:50:00,63.88,64.13,63.88,64.12,63728.0,61.3247,61.5647,61.3247,61.5551,63728.0
2019-04-17 15:00:00,64.15,64.5,64.14,64.43,84708.0,61.5839,61.9199,61.5743,61.8527,84708.0
2019-04-17 15:10:00,64.44,64.58,64.26,64.31,60109.0,61.8623,61.9967,61.6895,61.7375,60109.0
2019-04-17 15:20:00,64.32,64.44,64.24,64.32,36071.0,61.7471,61.8623,61.6703,61.7471,36071.0
2019-04-17 15:30:00,64.32,64.43,64.21,64.4,50439.0,61.7471,61.8527,61.6415,61.8239,50439.0
2019-04-17 15:40:00,64.41,64.45,64.27,64.36,66571.0,61.8335,61.8719,61.6991,61.7855,66571.0
2019-04-17 15:50:00,64.33,64.47,64.24,64.4,189095.0,61.7567,61.8911,61.6703,61.8239,189095.0
2019-04-18 09:30:00,64.5,64.5,63.63,64.35,225542.0,61.9199,61.9199,61.0847,61.7759,225542.0
2019-04-18 09:40:00,64.37,64.66,64.27,64.51,171925.0,61.7951,62.0735,61.6991,61.9295,171925.0
2019-04-18 09:50:00,64.52,64.66,63.32,63.33,141638.0,61.9391,62.0735,60.7871,60.7967,141638.0
2019-04-18 10:00:00,63.35,63.55,63.27,63.35,161239.0,60.8159,61.0079,60.7391,60.8159,161239.0
2019-04-18 10:10:00,63.37,63.37,63.1,63.13,252170.0,60.8351,60.8351,60.5759,60.6047,252170.0
2019-04-18 10:20:00,63.1,63.11,62.67,62.85,320555.0,60.5759,60.5855,60.1631,60.3359,320555.0
2019-04-18 10:30:00,62.84,62.97,62.73,62.88,244555.0,60.3263,60.4511,60.2207,60.3647,244555.0
2019-04-18 10:40:00,62.84,63.11,62.73,63.01,137300.0,60.3263,60.5855,60.2207,60.4895,137300.0
2019-04-18 10:50:00,63.03,63.41,62.9,63.33,127887.0,60.5087,60.8735,60.3839,60.7967,127887.0
2019-04-18 11:00:00,63.35,63.66,63.3,63.65,102586.0,60.8159,61.1135,60.7679,61.1039,102586.0
2019-04-18 11:10:00,63.64,63.72,63.41,63.45,114445.0,61.0943,61.1711,60.8735,60.9119,114445.0
2019-04-18 11:20:00,63.46,63.55,63.17,63.3,98677.0,60.9215,61.0079,60.6431,60.7679,98677.0
2019-04-18 11:30:00,63.3,63.91,63.3,63.86,70952.0,60.7679,61.3535,60.7679,61.3055,70952.0
2019-04-18 11:40:00,63.79,64.0,63.68,63.92,64510.0,61.2383,61.4399,61.1327,61.3631,64510.0
2019-04-18 11:50:00,63.87,64.11,63.74,64.11,58735.0,61.3151,61.5455,61.1903,61.5455,58735.0
2019-04-18 12:00:00,64.1,64.27,64.1,64.15,76196.0,61.5359,61.6991,61.5359,61.5839,76196.0
2019-04-18 12:10:00,64.17,64.49,64.14,64.47,71063.0,61.6031,61.9103,61.5743,61.8911,71063.0
2019-04-18 12:20:00,64.45,64.49,64.27,64.33,80029.0,61.8719,61.9103,61.6991,61.7567,80029.0
2019-04-18 12:30:00,64.32,64.43,64.24,64.27,72849.0,61.7471,61.8527,61.6703,61.6991,72849.0
2019-04-18 12:40:00,64.29,64.44,64.26,64.44,19474.0,61.7183,61.8623,61.6895,61.8623,19474.0
2019-04-18 12:50:00,64.43,64.43,64.18,64.19,20659.0,61.8527,61.8527,61.6127,61.6223,20659.0
2019-04-18 13:00:00,64.19,64.19,64.07,64.08,36578.0,61.6223,61.6223,61.5071,61.5167,36578.0
2019-04-18 13:10:00,64.08,64.2,64.04,64.14,36908.0,61.5167,61.6319,61.4783,61.5743,36908.0
2019-04-18 13:20:00,64.11,64.15,64.09,64.15,13557.0,61.5455,61.5839,61.5263,61.5839,13557.0
2019-04-18 13:30:00,64.17,64.18,64.03,64.06,34212.0,61.6031,61.6127,61.4687,61.4975,34212.0
2019-04-18 13:40:00,64.06,64.16,63.98,64.14,29109.0,61.4975,61.5935,61.4207,61.5743,29109.0
2019-04-18 13:50:00,64.18,64.33,64.18,64.25,38173.0,61.6127,61.7567,61.6127,61.6799,38173.0
2019-04-18 14:00:00,64.24,64.29,63.99,64.08,29022.0,61.6703,61.7183,61.4303,61.5167,29022.0
2019-04-18 14:10:00,64.05,64.08,63.96,63.96,28139.0,61.4879,61.5167,61.4015,61.4015,28139.0
2019-04-18 14:20:00,63.98,64.14,63.98,64.11,29561.0,61.4207,61.5743,61.4207,61.5455,29561.0
2019-04-18 14:30:00,64.08,64.11,63.93,63.99,54876.0,61.5167,61.5455,61.3727,61.4303,54876.0
2019-04-18 14:40:00,63.99,64.26,63.99,64.19,84181.0,61.4303,61.6895,61.4303,61.6223,84181.0
2019-04-18 14:50:00,64.19,64.2,64.1,64.18,40757.0,61.6223,61.6319,61.5359,61.6127,40757.0
2019-04-18 15:00:00,64.2,64.2,63.95,63.97,25228.0,61.6319,61.6319,61.3919,61.4111,25228.0
2019-04-18 15:10:00,63.95,64.02,63.89,63.92,42863.0,61.3919,61.4591,61.3343,61.3631,42863.0
2019-04-18 15:20:00,63.91,63.98,63.91,63.93,57635.0,61.3535,61.4207,61.3535,61.3727,57635.0
2019-04-18 15:30:00,63.9,63.9,63.68,63.76,125538.0,61.3439,61.3439,61.1327,61.2095,125538.0
2019-04-18 15:40:00,63.75,63.85,63.72,63.84,69072.0,61.1999,61.2959,61.1711,61.2863,69072.0
2019-04-18 15:50:00,63.83,64.09,63.67,63.9,203323.0,61.2767,61.5263,61.1231,61.3439,203323.0
2019-04-22 09:30:00,63.46,63.77,63.38,63.56,147149.0,60.9215,61.2191,60.8447,61.0175,147149.0
2019-04-22 09:40:00,63.54,64.04,63.5,63.91,73550.0,60.9983,61.4783,60.9599,61.3535,73550.0
2019-04-22 09:50:00,63.87,63.93,63.7,63.93,45445.0,61.3151,61.3727,61.1519,61.3727,45445.0
2019-04-22 10:00:00,63.9,63.99,63.13,63.19,67244.0,61.3439,61.4303,60.6047,60.6623,67244.0
2019-04-22 10:10:00,63.19,63.19,62.96,62.98,55164.0,60.6623,60.6623,60.4415,60.4607,55164.0
2019-04-22 10:20:00,63.02,63.23,62.92,63.17,53926.0,60.4991,60.7007,60.4031,60.6431,53926.0
2019-04-22 10:30:00,63.16,63.44,63.15,63.2,73133.0,60.6335,60.9023,60.6239,60.6719,73133.0
2019-04-22 10:40:00,63.21,63.45,63.01,63.42,33018.0,60.6815,60.9119,60.4895,60.8831,33018.0
2019-04-22 10:50:00,63.45,63.62,63.19,63.26,50334.0,60.9119,61.0751,60.6623,60.7295,50334.0
2019-04-22 11:00:00,63.22,63.26,62.79,62.97,81314.0,60.6911,60.7295,60.2783,60.4511,81314.0
2019-04-22 11:10:00,62.97,63.09,62.85,63.03,61984.0,60.4511,60.5663,60.3359,60.5087,61984.0
2019-04-22 11:20:00,63.04,63.06,62.73,62.87,65749.0,60.5183,60.5375,60.2207,60.3551,65749.0
2019-04-22 11:30:00,62.87,63.07,62.82,63.03,48488.0,60.3551,60.5471,60.3071,60.5087,48488.0
2019-04-22 11:40:00,63.04,63.39,62.87,62.9,73597.0,60.5183,60.8543,60.3551,60.3839,73597.0
2019-04-22 11:50:00,62.92,62.93,62.78,62.92,23312.0,60.4031,60.4127,60.2687,60.4031,23312.0
2019-04-22 12:00:00,62.88,63.17,62.84,63.01,39226.0,60.3647,60.6431,60.3263,60.4895,39226.0
2019-04-22 12:10:00,63.03,63.08,62.89,62.93,21172.0,60.5087,60.5567,60.3743,60.4127,21172.0
2019-04-22 12:20:00,62.91,63.11,62.77,63.08,38316.0,60.3935,60.5855,60.2591,60.5567,38316.0
2019-04-22 12:30:00,63.09,63.3,63.09,63.3,82555.0,60.5663,60.7679,60.5663,60.7679,82555.0
2019-04-22 12:40:00,63.3,63.42,63.25,63.25,40417.0,60.7679,60.8831,60.7199,60.7199,40417.0
2019-04-22 12:50:00,63.25,63.28,63.16,63.25,36971.0,60.7199,60.7487,60.6335,60.7199,36971.0
2019-04-22 13:00:00,63.22,63.24,63.15,63.17,5260.0,60.6911,60.7103,60.6239,60.6431,5260.0
2019-04-22 13:10:00,63.2,63.3,63.18,63.29,12665.0,60.6719,60.7679,60.6527,60.7583,12665.0
2019-04-22 13:20:00,63.33,63.46,63.27,63.28,39065.0,60.7967,60.9215,60.7391,60.7487,39065.0
2019-04-22 13:30:00,63.28,63.33,63.21,63.24,19785.0,60.7487,60.7967,60.6815,60.7103,19785.0
2019-04-22 13:40:00,63.26,63.32,63.23,63.3,12051.0,60.7295,60.7871,60.7007,60.7679,12051.0
2019-04-22 13:50:00,63.32,63.32,63.02,63.1,30261.0,60.7871,60.7871,60.4991,60.5759,30261.0
2019-04-22 14:00:00,63.08,63.08,62.98,63.01,24712.0,60.5567,60.5567,60.4607,60.4895,24712.0
2019-04-22 14:10:00,63.0,63.03,62.88,63.01,16850.0,60.4799,60.5087,60.3647,60.4895,16850.0
2019-04-22 14:20:00,62.99,63.05,62.94,62.96,20426.0,60.4703,60.5279,60.4223,60.4415,20426.0
2019-04-22 14:30:00,62.94,62.94,62.74,62.76,50646.0,60.4223,60.4223,60.2303,60.2495,50646.0
2019-04-22 14:40:00,62.78,62.84,62.73,62.73,36487.0,60.2687,60.3263,60.2207,60.2207,36487.0
2019-04-22 14:50:00,62.73,62.83,62.7,62.77,31296.0,60.2207,60.3167,60.1919,60.2591,31296.0
2019-04-22 15:00:00,62.76,62.79,62.5,62.6,62452.0,60.2495,60.2783,59.9999,60.0959,62452.0
2019-04-22 15:10:00,62.58,62.84,62.56,62.83,45728.0,60.0767,60.3263,60.0575,60.3167,45728.0
2019-04-22 15:20:00,62.81,62.91,62.76,62.85,51492.0,60.2975,60.3935,60.2495,60.3359,51492.0
2019-04-22 15:30:00,62.84,63.09,62.8,63.05,52305.0,60.3263,60.5663,60.2879,60.5279,52305.0
2019-04-22 15:40:00,63.07,63.19,62.98,63.19,74065.0,60.5471,60.6623,60.4607,60.6623,74065.0
2019-04-22 15:50:00,63.19,63.41,63.19,63.29,186232.0,60.6623,60.8735,60.6623,60.7583,186232.0
2019-04-23 09:30:00,63.55,64.12,63.51,64.12,192942.0,61.0079,61.5551,60.9695,61.5551,192942.0
2019-04-23 09:40:00,64.14,64.17,63.52,63.7,204967.0,61.5743,61.6031,60.9791,61.1519,204967.0
2019-04-23 09:50:00,63.69,64.04,63.63,63.92,107215.0,61.1423,61.4783,61.0847,61.3631,107215.0
2019-04-23 10:00:00,63.95,64.26,63.75,63.75,243619.0,61.3919,61.6895,61.1999,61.1999,243619.0
2019-04-23 10:10:00,63.75,64.16,63.69,63.78,103488.0,61.1999,61.5935,61.1423,61.2287,103488.0
2019-04-23 10:20:00,63.84,64.55,63.84,64.5,148123.0,61.2863,61.9679,61.2863,61.9199,148123.0
2019-04-23 10:30:00,64.5,64.75,64.41,64.73,99381.0,61.9199,62.1599,61.8335,62.1407,99381.0
2019-04-23 10:40:00,64.74,64.87,64.51,64.56,100294.0,62.1503,62.2751,61.9295,61.9775,100294.0
2019-04-23 10:50:00,64.59,65.01,64.52,65.0,119603.0,62.0063,62.4095,61.9391,62.3999,119603.0
2019-04-23 11:00:00,65.0,65.3,65.0,65.18,102668.0,62.3999,62.6879,62.3999,62.5727,102668.0
2019-04-23 11:10:00,65.18,65.55,65.18,65.54,332923.0,62.5727,62.9279,62.5727,62.9183,332923.0
2019-04-23 11:20:00,65.56,65.88,65.52,65.8,267566.0,62.9375,63.2447,62.8991,63.1679,267566.0
2019-04-23 11:30:00,65.79,66.22,65.66,66.18,265930.0,63.1583,63.5711,63.0335,63.5327,265930.0
2019-04-23 11:40:00,66.16,66.21,65.94,66.16,124737.0,63.5135,63.5615,63.3023,63.5135,124737.0
2019-04-23 11:50:00,66.17,66.41,66.04,66.3,116645.0,63.5231,63.7535,63.3983,63.6479,116645.0
2019-04-23 12:00:00,66.3,66.73,66.28,66.56,171710.0,63.6479,64.0607,63.6287,63.8975,171710.0
2019-04-23 12:10:00,66.57,66.59,66.34,66.55,219209.0,63.9071,63.9263,63.6863,63.8879,219209.0
2019-04-23 12:20:00,66.57,66.58,66.33,66.46,73301.0,63.9071,63.9167,63.6767,63.8015,73301.0
2019-04-23 12:30:00,66.5,66.56,66.33,66.54,89133.0,63.8399,63.8975,63.6767,63.8783,89133.0
2019-04-23 12:40:00,66.53,66.65,66.38,66.53,76980.0,63.8687,63.9839,63.7247,63.8687,76980.0
2019-04-23 12:50:00,66.5,66.56,66.36,66.52,99929.0,63.8399,63.8975,63.7055,63.8591,99929.0
2019-04-23 13:00:00,66.54,66.67,66.48,66.56,62043.0,63.8783,64.0031,63.8207,63.8975,62043.0
2019-04-23 13:10:00,66.6,66.69,66.47,66.51,39568.0,63.9359,64.0223,63.8111,63.8495,39568.0
2019-04-23 13:20:00,66.5,66.56,66.31,66.34,75460.0,63.8399,63.8975,63.6575,63.6863,75460.0
2019-04-23 13:30:00,66.37,66.46,66.17,66.18,45819.0,63.7151,63.8015,63.5231,63.5327,45819.0
2019-04-23 13:40:00,66.2,66.32,66.19,66.31,50370.0,63.5519,63.6671,63.5423,63.6575,50370.0
2019-04-23 13:50:00,66.31,66.34,66.25,66.28,39146.0,63.6575,63.6863,63.5999,63.6287,39146.0
2019-04-23 14:00:00,66.27,66.42,66.15,66.42,39162.0,63.6191,63.7631,63.5039,63.7631,39162.0
2019-04-23 14:10:00,66.43,66.64,66.4,66.59,34207.0,63.7727,63.9743,63.7439,63.9263,34207.0
2019-04-23 14:20:00,66.61,66.77,66.45,66.62,96466.0,63.9455,64.0991,63.7919,63.9551,96466.0
2019-04-23 14:30:00,66.6,66.67,66.5,66.54,28695.0,63.9359,64.0031,63.8399,63.8783,28695.0
2019-04-23 14:40:00,66.52,66.67,66.5,66.54,52041.0,63.8591,64.0031,63.8399,63.8783,52041.0
2019-04-23 14:50:00,66.52,66.54,66.3,66.3,74167.0,63.8591,63.8783,63.6479,63.6479,74167.0
2019-04-23 15:00:00,66.33,66.48,65.98,66.37,112353.0,63.6767,63.8207,63.3407,63.7151,112353.0
2019-04-23 15:10:00,66.39,66.59,66.35,66.52,55742.0,63.7343,63.9263,63.6959,63.8591,55742.0
2019-04-23 15:20:00,66.51,66.52,66.33,66.4,36491.0,63.8495,63.8591,63.6767,63.7439,36491.0
2019-04-23 15:30:00,66.41,66.48,66.29,66.3,53022.0,63.7535,63.8207,63.6383,63.6479,53022.0
2019-04-23 15:40:00,66.3,66.35,66.13,66.25,84779.0,63.6479,63.6959,63.4847,63.5999,84779.0
2019-04-23 15:50:00,66.24,66.41,66.21,66.23,132817.0,63.5903,63.7535,63.5615,63.5807,132817.0
2019-04-24 09:30:00,66.31,66.63,66.19,66.62,186936.0,63.6575,63.9647,63.5423,63.9551,186936.0
2019-04-24 09:40:00,66.66,66.67,65.94,66.18,149710.0,63.9935,64.0031,63.3023,63.5327,149710.0
2019-04-24 09:50:00,66.21,66.55,66.16,66.55,94252.0,63.5615,63.8879,63.5135,63.8879,94252.0
2019-04-24 10:00:00,66.55,66.61,66.33,66.41,71624.0,63.8879,63.9455,63.6767,63.7535,71624.0
2019-04-24 10:10:00,66.47,66.57,66.38,66.46,68551.0,63.8111,63.9071,63.7247,63.8015,68551.0
2019-04-24 10:20:00,66.5,66.72,66.48,66.71,130666.0,63.8399,64.0511,63.8207,64.0415,130666.0
2019-04-24 10:30:00,66.72,67.24,66.55,67.1,221150.0,64.0511,64.5503,63.8879,64.4159,221150.0
2019-04-24 10:40:00,67.07,67.21,66.9,67.09,125043.0,64.3871,64.5215,64.2239,64.4063,125043.0
2019-04-24 10:50:00,67.06,67.48,66.99,67.47,148037.0,64.3775,64.7807,64.3103,64.7711,148037.0
2019-04-24 11:00:00,67.48,67.6,67.35,67.46,113511.0,64.7807,64.8959,64.6559,64.7615,113511.0
2019-04-24 11:10:00,67.48,67.58,67.19,67.26,102529.0,64.7807,64.8767,64.5023,64.5695,102529.0
2019-04-24 11:20:00,67.27,67.32,67.07,67.09,58472.0,64.5791,64.6271,64.3871,64.4063,58472.0
2019-04-24 11:30:00,67.13,67.35,67.06,67.33,48614.0,64.4447,64.6559,64.3775,64.6367,48614.0
2019-04-24 11:40:00,67.3,67.53,66.99,66.99,94211.0,64.6079,64.8287,64.3103,64.3103,94211.0
2019-04-24 11:50:00,66.97,67.01,66.83,66.95,44328.0,64.2911,64.3295,64.1567,64.2719,44328.0
2019-04-24 12:00:00,66.91,66.99,66.61,66.75,107608.0,64.2335,64.3103,63.9455,64.0799,107608.0
2019-04-24 12:10:00,66.77,67.08,66.77,67.05,57011.0,64.0991,64.3967,64.0991,64.3679,57011.0
2019-04-24 12:20:00,67.06,67.29,67.03,67.29,66782.0,64.3775,64.5983,64.3487,64.5983,66782.0
2019-04-24 12:30:00,67.29,67.33,67.05,67.31,88228.0,64.5983,64.6367,64.3679,64.6175,88228.0
2019-04-24 12:40:00,67.32,67.32,66.93,66.96,78762.0,64.6271,64.6271,64.2527,64.2815,78762.0
2019-04-24 12:50:00,67.01,67.07,66.47,66.52,76067.0,64.3295,64.3871,63.8111,63.8591,76067.0
2019-04-24 13:00:00,66.51,66.51,66.25,66.36,82614.0,63.8495,63.8495,63.5999,63.7055,82614.0
2019-04-24 13:10:00,66.3,66.45,66.22,66.41,89727.0,63.6479,63.7919,63.5711,63.7535,89727.0
2019-04-24 13:20:00,66.41,66.69,66.4,66.62,56488.0,63.7535,64.0223,63.7439,63.9551,56488.0
2019-04-24 13:30:00,66.6,66.9,66.57,66.86,86667.0,63.9359,64.2239,63.9071,64.1855,86667.0
2019-04-24 13:40:00,66.87,66.96,66.81,66.91,26667.0,64.1951,64.2815,64.1375,64.2335,26667.0
2019-04-24 13:50:00,66.92,66.99,66.79,66.83,45534.0,64.2431,64.3103,64.1183,64.1567,45534.0
2019-04-24 14:00:00,66.82,67.03,66.75,66.96,45235.0,64.1471,64.3487,64.0799,64.2815,45235.0
2019-04-24 14:10:00,66.95,66.96,66.76,66.93,40333.0,64.2719,64.2815,64.0895,64.2527,40333.0
2019-04-24 14:20:00,66.94,67.0,66.8,66.86,31049.0,64.2623,64.3199,64.1279,64.1855,31049.0
2019-04-24 14:30:00,66.85,66.93,66.82,66.85,21248.0,64.1759,64.2527,64.1471,64.1759,21248.0
2019-04-24 14:40:00,66.89,67.14,66.88,67.14,60183.0,64.2143,64.4543,64.2047,64.4543,60183.0
2019-04-24 14:50:00,67.14,67.18,67.1,67.16,43982.0,64.4543,64.4927,64.4159,64.4735,43982.0
2019-04-24 15:00:00,67.19,67.37,67.18,67.35,73921.0,64.5023,64.6751,64.4927,64.6559,73921.0
2019-04-24 15:10:00,67.34,67.36,67.16,67.34,44105.0,64.6463,64.6655,64.4735,64.6463,44105.0
2019-04-24 15:20:00,67.34,67.46,67.19,67.28,65077.0,64.6463,64.7615,64.5023,64.5887,65077.0
2019-04-24 15:30:00,67.28,67.33,66.99,67.0,85890.0,64.5887,64.6367,64.3103,64.3199,85890.0
2019-04-24 15:40:00,67.03,67.13,66.93,67.02,56517.0,64.3487,64.4447,64.2527,64.3391,56517.0
2019-04-24 15:50:00,66.98,67.01,66.71,66.81,118346.0,64.3007,64.3295,64.0415,64.1375,118346.0
2019-04-25 09:30:00,65.86,66.05,64.79,65.16,478122.0,63.2255,63.4079,62.1983,62.5535,478122.0
2019-04-25 09:40:00,65.13,65.3,64.58,65.04,283611.0,62.5247,62.6879,61.9967,62.4383,283611.0
2019-04-25 09:50:00,65.1,65.58,64.81,65.55,216316.0,62.4959,62.9567,62.2175,62.9279,216316.0
2019-04-25 10:00:00,65.52,65.67,64.96,64.98,253303.0,62.8991,63.0431,62.3615,62.3807,253303.0
2019-04-25 10:10:00,64.95,64.96,64.04,64.34,239702.0,62.3519,62.3615,61.4783,61.7663,239702.0
2019-04-25 10:20:00,64.36,64.36,63.69,64.09,191367.0,61.7855,61.7855,61.1423,61.5263,191367.0
2019-04-25 10:30:00,64.1,64.52,63.54,64.48,178409.0,61.5359,61.9391,60.9983,61.9007,178409.0
2019-04-25 10:40:00,64.49,64.66,64.24,64.65,131082.0,61.9103,62.0735,61.6703,62.0639,131082.0
2019-04-25 10:50:00,64.63,64.75,64.21,64.64,107006.0,62.0447,62.1599,61.6415,62.0543,107006.0
2019-04-25 11:00:00,64.51,64.82,64.1,64.29,184549.0,61.9295,62.2271,61.5359,61.7183,184549.0
2019-04-25 11:10:00,64.24,64.6,63.93,64.35,82730.0,61.6703,62.0159,61.3727,61.7759,82730.0
2019-04-25 11:20:00,64.33,64.98,64.3,64.88,140169.0,61.7567,62.3807,61.7279,62.2847,140169.0
2019-04-25 11:30:00,64.86,65.18,64.8,65.13,119092.0,62.2655,62.5727,62.2079,62.5247,119092.0
2019-04-25 11:40:00,65.15,65.36,65.12,65.19,120007.0,62.5439,62.7455,62.5151,62.5823,120007.0
2019-04-25 11:50:00,65.22,65.29,65.1,65.14,49160.0,62.6111,62.6783,62.4959,62.5343,49160.0
2019-04-25 12:00:00,65.19,65.41,65.19,65.23,60531.0,62.5823,62.7935,62.5823,62.6207,60531.0
2019-04-25 12:10:00,65.25,65.29,65.13,65.2,60274.0,62.6399,62.6783,62.5247,62.5919,60274.0
2019-04-25 12:20:00,65.16,65.24,65.04,65.07,39207.0,62.5535,62.6303,62.4383,62.4671,39207.0
2019-04-25 12:30:00,65.02,65.5,64.95,65.39,77272.0,62.4191,62.8799,62.3519,62.7743,77272.0
2019-04-25 12:40:00,65.38,65.61,65.36,65.56,56668.0,62.7647,62.9855,62.7455,62.9375,56668.0
2019-04-25 12:50:00,65.55,65.68,65.53,65.67,59825.0,62.9279,63.0527,62.9087,63.0431,59825.0
2019-04-25 13:00:00,65.69,65.7,65.48,65.52,36082.0,63.0623,63.0719,62.8607,62.8991,36082.0
2019-04-25 13:10:00,65.47,65.5,65.23,65.39,34070.0,62.8511,62.8799,62.6207,62.7743,34070.0
2019-04-25 13:20:00,65.38,65.65,65.38,65.61,27820.0,62.7647,63.0239,62.7647,62.9855,27820.0
2019-04-25 13:30:00,65.65,65.66,65.54,65.64,22610.0,63.0239,63.0335,62.9183,63.0143,22610.0
2019-04-25 13:40:00,65.65,65.66,65.47,65.49,28510.0,63.0239,63.0335,62.8511,62.8703,28510.0
2019-04-25 13:50:00,65.47,65.48,65.16,65.39,37674.0,62.8511,62.8607,62.5535,62.7743,37674.0
2019-04-25 14:00:00,65.41,65.61,65.4,65.54,38145.0,62.7935,62.9855,62.7839,62.9183,38145.0
2019-04-25 14:10:00,65.55,65.72,65.49,65.69,35273.0,62.9279,63.0911,62.8703,63.0623,35273.0
2019-04-25 14:20:00,65.66,65.68,65.39,65.47,45810.0,63.0335,63.0527,62.7743,62.8511,45810.0
2019-04-25 14:30:00,65.47,65.5,65.39,65.48,16678.0,62.8511,62.8799,62.7743,62.8607,16678.0
2019-04-25 14:40:00,65.41,65.5,65.36,65.43,36795.0,62.7935,62.8799,62.7455,62.8127,36795.0
2019-04-25 14:50:00,65.42,65.54,65.42,65.46,12208.0,62.8031,62.9183,62.8031,62.8415,12208.0
2019-04-25 15:00:00,65.43,65.46,65.13,65.13,39625.0,62.8127,62.8415,62.5247,62.5247,39625.0
2019-04-25 15:10:00,65.12,65.17,64.98,65.05,60759.0,62.5151,62.5631,62.3807,62.4479,60759.0
2019-04-25 15:20:00,65.06,65.25,65.02,65.24,62579.0,62.4575,62.6399,62.4191,62.6303,62579.0
2019-04-25 15:30:00,65.24,65.31,65.19,65.21,66284.0,62.6303,62.6975,62.5823,62.6015,66284.0
2019-04-25 15:40:00,65.24,65.47,65.24,65.37,66474.0,62.6303,62.8511,62.6303,62.7551,66474.0
2019-04-25 15:50:00,65.36,65.41,65.13,65.13,90838.0,62.7455,62.7935,62.5247,62.5247,90838.0
2019-04-26 09:30:00,65.38,65.4,64.68,64.75,225968.0,62.7647,62.7839,62.0927,62.1599,225968.0
2019-04-26 09:40:00,64.72,65.38,64.7,65.37,200711.0,62.1311,62.7647,62.1119,62.7551,200711.0
2019-04-26 09:50:00,65.39,65.59,65.03,65.28,161007.0,62.7743,62.9663,62.4287,62.6687,161007.0
2019-04-26 10:00:00,65.3,65.69,65.13,65.46,153380.0,62.6879,63.0623,62.5247,62.8415,153380.0
2019-04-26 10:10:00,65.5,65.61,65.2,65.56,77079.0,62.8799,62.9855,62.5919,62.9375,77079.0
2019-04-26 10:20:00,65.58,65.84,65.53,65.79,93214.0,62.9567,63.2063,62.9087,63.1583,93214.0
2019-04-26 10:30:00,65.76,66.12,65.73,66.02,151985.0,63.1295,63.4751,63.1007,63.3791,151985.0
2019-04-26 10:40:00,66.02,66.09,65.81,66.03,64889.0,63.3791,63.4463,63.1775,63.3887,64889.0
2019-04-26 10:50:00,66.03,66.16,65.78,65.86,95492.0,63.3887,63.5135,63.1487,63.2255,95492.0
2019-04-26 11:00:00,65.9,66.0,65.66,65.81,109461.0,63.2639,63.3599,63.0335,63.1775,109461.0
2019-04-26 11:10:00,65.81,66.16,65.81,65.97,75620.0,63.1775,63.5135,63.1775,63.3311,75620.0
2019-04-26 11:20:00,65.98,66.29,65.94,66.28,63244.0,63.3407,63.6383,63.3023,63.6287,63244.0
2019-04-26 11:30:00,66.28,66.36,66.12,66.29,44343.0,63.6287,63.7055,63.4751,63.6383,44343.0
2019-04-26 11:40:00,66.28,66.66,66.24,66.52,110562.0,63.6287,63.9935,63.5903,63.8591,110562.0
2019-04-26 11:50:00,66.53,66.56,66.16,66.28,72139.0,63.8687,63.8975,63.5135,63.6287,72139.0
2019-04-26 12:00:00,66.27,66.49,66.25,66.41,18673.0,63.6191,63.8303,63.5999,63.7535,18673.0
2019-04-26 12:10:00,66.44,66.78,66.44,66.77,81854.0,63.7823,64.1087,63.7823,64.0991,81854.0
2019-04-26 12:20:00,66.77,66.82,66.5,66.5,76790.0,64.0991,64.1471,63.8399,63.8399,76790.0
2019-04-26 12:30:00,66.51,66.83,66.51,66.57,73829.0,63.8495,64.1567,63.8495,63.9071,73829.0
2019-04-26 12:40:00,66.58,66.69,66.49,66.65,26529.0,63.9167,64.0223,63.8303,63.9839,26529.0
2019-04-26 12:50:00,66.61,66.71,66.54,66.61,23260.0,63.9455,64.0415,63.8783,63.9455,23260.0
2019-04-26 13:00:00,66.59,66.6,66.34,66.45,28084.0,63.9263,63.9359,63.6863,63.7919,28084.0
2019-04-26 13:10:00,66.44,66.6,66.44,66.51,22416.0,63.7823,63.9359,63.7823,63.8495,22416.0
2019-04-26 13:20:00,66.5,66.61,66.44,66.55,16672.0,63.8399,63.9455,63.7823,63.8879,16672.0
2019-04-26 13:30:00,66.53,66.73,66.53,66.68,36443.0,63.8687,64.0607,63.8687,64.0127,36443.0
2019-04-26 13:40:00,66.67,66.67,66.5,66.66,32824.0,64.0031,64.0031,63.8399,63.9935,32824.0
2019-04-26 13:50:00,66.66,66.8,66.65,66.67,25242.0,63.9935,64.1279,63.9839,64.0031,25242.0
2019-04-26 14:00:00,66.71,66.74,66.46,66.67,85204.0,64.0415,64.0703,63.8015,64.0031,85204.0
2019-04-26 14:10:00,66.65,66.77,66.57,66.77,45397.0,63.9839,64.0991,63.9071,64.0991,45397.0
2019-04-26 14:20:00,66.77,66.84,66.74,66.78,54447.0,64.0991,64.1663,64.0703,64.1087,54447.0
2019-04-26 14:30:00,66.74,66.85,66.71,66.81,37004.0,64.0703,64.1759,64.0415,64.1375,37004.0
2019-04-26 14:40:00,66.8,66.86,66.72,66.78,21458.0,64.1279,64.1855,64.0511,64.1087,21458.0
2019-04-26 14:50:00,66.76,66.92,66.74,66.85,55645.0,64.0895,64.2431,64.0703,64.1759,55645.0
2019-04-26 15:00:00,66.88,67.17,66.84,66.96,152332.0,64.2047,64.4831,64.1663,64.2815,152332.0
2019-04-26 15:10:00,66.94,66.98,66.81,66.91,24674.0,64.2623,64.3007,64.1375,64.2335,24674.0
2019-04-26 15:20:00,66.95,67.0,66.84,66.97,42581.0,64.2719,64.3199,64.1663,64.2911,42581.0
2019-04-26 15:30:00,66.93,67.19,66.91,67.19,66554.0,64.2527,64.5023,64.2335,64.5023,66554.0
2019-04-26 15:40:00,67.2,67.25,67.04,67.08,84364.0,64.5119,64.5599,64.3583,64.3967,84364.0
2019-04-26 15:50:00,67.09,67.12,66.85,67.03,164695.0,64.4063,64.4351,64.1759,64.3487,164695.0
2019-04-29 09:30:00,67.43,67.72,67.26,67.43,180937.0,64.7327,65.0111,64.5695,64.7327,180937.0
2019-04-29 09:40:00,67.42,68.11,67.35,67.9,197989.0,64.7231,65.3855,64.6559,65.1839,197989.0
2019-04-29 09:50:00,67.82,68.04,67.59,67.83,122899.0,65.1071,65.3183,64.8863,65.1167,122899.0
2019-04-29 10:00:00,67.87,67.97,67.26,67.52,142525.0,65.1551,65.2511,64.5695,64.8191,142525.0
2019-04-29 10:10:00,67.54,67.91,67.53,67.82,133900.0,64.8383,65.1935,64.8287,65.1071,133900.0
2019-04-29 10:20:00,67.85,68.05,67.75,67.84,113250.0,65.1359,65.3279,65.0399,65.1263,113250.0
2019-04-29 10:30:00,67.82,67.96,67.63,67.85,81919.0,65.1071,65.2415,64.9247,65.1359,81919.0
2019-04-29 10:40:00,67.89,68.22,67.77,68.22,141940.0,65.1743,65.4911,65.0591,65.4911,141940.0
2019-04-29 10:50:00,68.2,68.28,68.05,68.22,148166.0,65.4719,65.5487,65.3279,65.4911,148166.0
2019-04-29 11:00:00,68.28,68.39,68.09,68.26,67333.0,65.5487,65.6543,65.3663,65.5295,67333.0
2019-04-29 11:10:00,68.25,68.27,68.04,68.07,57277.0,65.5199,65.5391,65.3183,65.3471,57277.0
2019-04-29 11:20:00,68.04,68.26,67.98,68.13,68303.0,65.3183,65.5295,65.2607,65.4047,68303.0
2019-04-29 11:30:00,68.19,68.27,67.99,68.11,31392.0,65.4623,65.5391,65.2703,65.3855,31392.0
2019-04-29 11:40:00,68.09,68.3,68.02,68.22,64709.0,65.3663,65.5679,65.2991,65.4911,64709.0
2019-04-29 11:50:00,68.23,68.28,68.05,68.05,15903.0,65.5007,65.5487,65.3279,65.3279,15903.0
2019-04-29 12:00:00,68.04,68.34,67.91,68.28,36743.0,65.3183,65.6063,65.1935,65.5487,36743.0
2019-04-29 12:10:00,68.3,68.47,68.3,68.47,40255.0,65.5679,65.7311,65.5679,65.7311,40255.0
2019-04-29 12:20:00,68.46,68.53,68.39,68.48,85312.0,65.7215,65.7887,65.6543,65.7407,85312.0
2019-04-29 12:30:00,68.48,68.55,68.33,68.42,69590.0,65.7407,65.8079,65.5967,65.6831,69590.0
2019-04-29 12:40:00,68.44,68.51,68.37,68.51,34069.0,65.7023,65.7695,65.6351,65.7695,34069.0
2019-04-29 12:50:00,68.5,68.68,68.46,68.5,96361.0,65.7599,65.9327,65.7215,65.7599,96361.0
2019-04-29 13:00:00,68.51,68.51,68.23,68.34,56234.0,65.7695,65.7695,65.5007,65.6063,56234.0
2019-04-29 13:10:00,68.34,68.37,68.23,68.3,25909.0,65.6063,65.6351,65.5007,65.5679,25909.0
2019-04-29 13:20:00,68.33,68.34,68.24,68.3,11199.0,65.5967,65.6063,65.5103,65.5679,11199.0
2019-04-29 13:30:00,68.32,68.35,68.14,68.24,36363.0,65.5871,65.6159,65.4143,65.5103,36363.0
2019-04-29 13:40:00,68.23,68.28,68.16,68.22,16898.0,65.5007,65.5487,65.4335,65.4911,16898.0
2019-04-29 13:50:00,68.2,68.35,68.2,68.32,19286.0,65.4719,65.6159,65.4719,65.5871,19286.0
2019-04-29 14:00:00,68.3,68.41,68.25,68.36,71273.0,65.5679,65.6735,65.5199,65.6255,71273.0
2019-04-29 14:10:00,68.33,68.5,68.3,68.5,25749.0,65.5967,65.7599,65.5679,65.7599,25749.0
2019-04-29 14:20:00,68.51,68.52,68.34,68.37,21913.0,65.7695,65.7791,65.6063,65.6351,21913.0
2019-04-29 14:30:00,68.34,68.38,68.2,68.24,20777.0,65.6063,65.6447,65.4719,65.5103,20777.0
2019-04-29 14:40:00,68.24,68.37,68.2,68.24,22618.0,65.5103,65.6351,65.4719,65.5103,22618.0
2019-04-29 14:50:00,68.25,68.37,68.22,68.3,12457.0,65.5199,65.6351,65.4911,65.5679,12457.0
2019-04-29 15:00:00,68.32,68.34,68.26,68.27,10257.0,65.5871,65.6063,65.5295,65.5391,10257.0
2019-04-29 15:10:00,68.27,68.28,68.16,68.26,21151.0,65.5391,65.5487,65.4335,65.5295,21151.0
2019-04-29 15:20:00,68.26,68.26,68.06,68.1,17691.0,65.5295,65.5295,65.3375,65.3759,17691.0
2019-04-29 15:30:00,68.1,68.21,68.02,68.21,58736.0,65.3759,65.4815,65.2991,65.4815,58736.0
2019-04-29 15:40:00,68.22,68.25,68.04,68.07,37855.0,65.4911,65.5199,65.3183,65.3471,37855.0
2019-04-29 15:50:00,68.07,68.14,67.88,67.98,98646.0,65.3471,65.4143,65.1647,65.2607,98646.0
2019-04-30 09:30:00,68.09,68.13,67.62,67.7,208167.0,65.3663,65.4047,64.9151,64.9919,208167.0
2019-04-30 09:40:00,67.7,67.96,67.48,67.83,181487.0,64.9919,65.2415,64.7807,65.1167,181487.0
2019-04-30 09:50:00,67.79,67.83,67.46,67.52,70418.0,65.0783,65.1167,64.7615,64.8191,70418.0
2019-04-30 10:00:00,67.56,67.88,67.38,67.72,149761.0,64.8575,65.1647,64.6847,65.0111,149761.0
2019-04-30 10:10:00,67.78,67.78,67.31,67.39,101048.0,65.0687,65.0687,64.6175,64.6943,101048.0
2019-04-30 10:20:00,67.43,67.51,67.16,67.25,94828.0,64.7327,64.8095,64.4735,64.5599,94828.0
2019-04-30 10:30:00,67.22,67.51,67.17,67.22,142414.0,64.5311,64.8095,64.4831,64.5311,142414.0
2019-04-30 10:40:00,67.2,67.38,67.12,67.19,108395.0,64.5119,64.6847,64.4351,64.5023,108395.0
2019-04-30 10:50:00,67.23,67.24,66.92,67.01,126460.0,64.5407,64.5503,64.2431,64.3295,126460.0
2019-04-30 11:00:00,66.96,66.96,65.33,65.56,353847.0,64.2815,64.2815,62.7167,62.9375,353847.0
2019-04-30 11:10:00,65.58,66.08,65.5,65.91,233021.0,62.9567,63.4367,62.8799,63.2735,233021.0
2019-04-30 11:20:00,66.03,66.41,65.96,66.1,129692.0,63.3887,63.7535,63.3215,63.4559,129692.0
2019-04-30 11:30:00,66.07,66.61,66.07,66.47,84905.0,63.4271,63.9455,63.4271,63.8111,84905.0
2019-04-30 11:40:00,66.49,66.77,66.46,66.77,106331.0,63.8303,64.0991,63.8015,64.0991,106331.0
2019-04-30 11:50:00,66.76,67.03,66.7,66.89,81460.0,64.0895,64.3487,64.0319,64.2143,81460.0
2019-04-30 12:00:00,66.84,66.92,66.69,66.76,49891.0,64.1663,64.2431,64.0223,64.0895,49891.0
2019-04-30 12:10:00,66.78,67.18,66.76,67.03,97480.0,64.1087,64.4927,64.0895,64.3487,97480.0
2019-04-30 12:20:00,67.06,67.06,66.7,66.8,116556.0,64.3775,64.3775,64.0319,64.1279,116556.0
2019-04-30 12:30:00,66.83,66.84,66.6,66.65,36131.0,64.1567,64.1663,63.9359,63.9839,36131.0
2019-04-30 12:40:00,66.67,66.83,66.42,66.43,50371.0,64.0031,64.1567,63.7631,63.7727,50371.0
2019-04-30 12:50:00,66.4,66.71,66.32,66.7,105056.0,63.7439,64.0415,63.6671,64.0319,105056.0
2019-04-30 13:00:00,66.7,66.93,66.7,66.77,44008.0,64.0319,64.2527,64.0319,64.0991,44008.0
2019-04-30 13:10:00,66.8,66.8,66.6,66.65,40362.0,64.1279,64.1279,63.9359,63.9839,40362.0
2019-04-30 13:20:00,66.73,66.76,66.47,66.5,31631.0,64.0607,64.0895,63.8111,63.8399,31631.0
2019-04-30 13:30:00,66.47,66.83,66.39,66.81,38727.0,63.8111,64.1567,63.7343,64.1375,38727.0
2019-04-30 13:40:00,66.8,67.14,66.77,67.12,97816.0,64.1279,64.4543,64.0991,64.4351,97816.0
2019-04-30 13:50:00,67.13,67.17,66.98,67.16,54229.0,64.4447,64.4831,64.3007,64.4735,54229.0
2019-04-30 14:00:00,67.15,67.17,66.84,66.85,44293.0,64.4639,64.4831,64.1663,64.1759,44293.0
2019-04-30 14:10:00,66.83,66.94,66.77,66.91,13966.0,64.1567,64.2623,64.0991,64.2335,13966.0
2019-04-30 14:20:00,66.93,67.09,66.9,66.92,27625.0,64.2527,64.4063,64.2239,64.2431,27625.0
2019-04-30 14:30:00,66.92,66.97,66.78,66.94,33280.0,64.2431,64.2911,64.1087,64.2623,33280.0
2019-04-30 14:40:00,66.92,67.04,66.91,66.98,18004.0,64.2431,64.3583,64.2335,64.3007,18004.0
2019-04-30 14:50:00,66.96,66.99,66.86,66.96,10198.0,64.2815,64.3103,64.1855,64.2815,10198.0
2019-04-30 15:00:00,67.0,67.12,66.91,67.09,55798.0,64.3199,64.4351,64.2335,64.4063,55798.0
2019-04-30 15:10:00,67.08,67.08,66.83,66.83,37005.0,64.3967,64.3967,64.1567,64.1567,37005.0
2019-04-30 15:20:00,66.9,67.06,66.88,66.9,29628.0,64.2239,64.3775,64.2047,64.2239,29628.0
2019-04-30 15:30:00,66.91,67.01,66.85,66.9,23414.0,64.2335,64.3295,64.1759,64.2239,23414.0
2019-04-30 15:40:00,66.93,66.97,66.72,66.84,46052.0,64.2527,64.2911,64.0511,64.1663,46052.0
2019-04-30 15:50:00,66.87,67.2,66.87,66.91,203748.0,64.1951,64.5119,64.1951,64.2335,203748.0
2019-05-01 09:30:00,67.49,67.55,67.02,67.18,233451.0,64.7903,64.8479,64.3391,64.4927,233451.0
2019-05-01 09:40:00,67.17,67.26,66.81,67.12,216542.0,64.4831,64.5695,64.1375,64.4351,216542.0
2019-05-01 09:50:00,67.15,67.36,67.07,67.19,106579.0,64.4639,64.6655,64.3871,64.5023,106579.0
2019-05-01 10:00:00,67.12,67.19,66.7,66.87,160538.0,64.4351,64.5023,64.0319,64.1951,160538.0
2019-05-01 10:10:00,66.88,67.08,66.8,66.91,107274.0,64.2047,64.3967,64.1279,64.2335,107274.0
2019-05-01 10:20:00,66.91,67.05,66.44,66.45,154283.0,64.2335,64.3679,63.7823,63.7919,154283.0
2019-05-01 10:30:00,66.4,66.65,66.23,66.51,124378.0,63.7439,63.9839,63.5807,63.8495,124378.0
2019-05-01 10:40:00,66.54,66.68,66.36,66.39,64688.0,63.8783,64.0127,63.7055,63.7343,64688.0
2019-05-01 10:50:00,66.42,66.51,66.29,66.36,62253.0,63.7631,63.8495,63.6383,63.7055,62253.0
2019-05-01 11:00:00,66.38,66.65,66.23,66.6,60145.0,63.7247,63.9839,63.5807,63.9359,60145.0
2019-05-01 11:10:00,66.65,66.8,66.63,66.64,58607.0,63.9839,64.1279,63.9647,63.9743,58607.0
2019-05-01 11:20:00,66.65,66.78,66.54,66.75,47963.0,63.9839,64.1087,63.8783,64.0799,47963.0
2019-05-01 11:30:00,66.78,67.17,66.72,67.17,74121.0,64.1087,64.4831,64.0511,64.4831,74121.0
2019-05-01 11:40:00,67.17,67.47,67.17,67.32,134753.0,64.4831,64.7711,64.4831,64.6271,134753.0
2019-05-01 11:50:00,67.32,67.47,67.27,67.3,48552.0,64.6271,64.7711,64.5791,64.6079,48552.0
2019-05-01 12:00:00,67.31,67.33,67.16,67.2,33977.0,64.6175,64.6367,64.4735,64.5119,33977.0
2019-05-01 12:10:00,67.19,67.27,66.85,66.85,56733.0,64.5023,64.5791,64.1759,64.1759,56733.0
2019-05-01 12:20:00,66.82,66.86,66.52,66.75,76664.0,64.1471,64.1855,63.8591,64.0799,76664.0
2019-05-01 12:30:00,66.7,66.7,66.33,66.33,41915.0,64.0319,64.0319,63.6767,63.6767,41915.0
2019-05-01 12:40:00,66.32,66.33,65.9,66.04,134044.0,63.6671,63.6767,63.2639,63.3983,134044.0
2019-05-01 12:50:00,66.04,66.4,65.95,66.38,105088.0,63.3983,63.7439,63.3119,63.7247,105088.0
2019-05-01 13:00:00,66.37,66.63,66.13,66.17,107638.0,63.7151,63.9647,63.4847,63.5231,107638.0
2019-05-01 13:10:00,66.12,66.53,66.0,66.5,89859.0,63.4751,63.8687,63.3599,63.8399,89859.0
2019-05-01 13:20:00,66.5,66.68,66.44,66.56,60335.0,63.8399,64.0127,63.7823,63.8975,60335.0
2019-05-01 13:30:00,66.57,66.77,66.55,66.76,44484.0,63.9071,64.0991,63.8879,64.0895,44484.0
2019-05-01 13:40:00,66.72,66.78,66.62,66.72,29429.0,64.0511,64.1087,63.9551,64.0511,29429.0
2019-05-01 13:50:00,66.74,66.87,66.6,66.81,42729.0,64.0703,64.1951,63.9359,64.1375,42729.0
2019-05-01 14:00:00,66.87,67.3,66.64,67.11,110529.0,64.1951,64.6079,63.9743,64.4255,110529.0
2019-05-01 14:10:00,67.11,67.25,66.87,67.22,65357.0,64.4255,64.5599,64.1951,64.5311,65357.0
2019-05-01 14:20:00,67.22,67.34,67.09,67.12,53035.0,64.5311,64.6463,64.4063,64.4351,53035.0
2019-05-01 14:30:00,67.09,67.3,66.33,66.33,132641.0,64.4063,64.6079,63.6767,63.6767,132641.0
2019-05-01 14:40:00,66.31,66.72,66.1,66.42,126816.0,63.6575,64.0511,63.4559,63.7631,126816.0
2019-05-01 14:50:00,66.49,66.92,66.31,66.7,80771.0,63.8303,64.2431,63.6575,64.0319,80771.0
2019-05-01 15:00:00,66.6,66.67,66.16,66.35,96923.0,63.9359,64.0031,63.5135,63.6959,96923.0
2019-05-01 15:10:00,66.42,66.62,66.2,66.62,96892.0,63.7631,63.9551,63.5519,63.9551,96892.0
2019-05-01 15:20:00,66.57,66.58,65.8,65.98,125351.0,63.9071,63.9167,63.1679,63.3407,125351.0
2019-05-01 15:30:00,65.98,65.99,65.64,65.74,153639.0,63.3407,63.3503,63.0143,63.1103,153639.0
2019-05-01 15:40:00,65.72,65.84,65.28,65.36,184297.0,63.0911,63.2063,62.6687,62.7455,184297.0
2019-05-01 15:50:00,65.33,65.4,64.99,65.01,328561.0,62.7167,62.7839,62.3903,62.4095,328561.0
2019-05-02 09:30:00,64.82,65.12,64.56,64.87,283022.0,62.2271,62.5151,61.9775,62.2751,283022.0
2019-05-02 09:40:00,64.98,65.76,64.98,65.76,199162.0,62.3807,63.1295,62.3807,63.1295,199162.0
2019-05-02 09:50:00,65.73,66.19,65.65,66.12,171225.0,63.1007,63.5423,63.0239,63.4751,171225.0
2019-05-02 10:00:00,66.12,66.38,65.99,66.35,130051.0,63.4751,63.7247,63.3503,63.6959,130051.0
2019-05-02 10:10:00,66.34,66.73,66.32,66.61,100054.0,63.6863,64.0607,63.6671,63.9455,100054.0
2019-05-02 10:20:00,66.63,66.7,66.12,66.21,120738.0,63.9647,64.0319,63.4751,63.5615,120738.0
2019-05-02 10:30:00,66.2,66.54,66.13,66.4,113756.0,63.5519,63.8783,63.4847,63.7439,113756.0
2019-05-02 10:40:00,66.3,66.31,65.93,66.1,80844.0,63.6479,63.6575,63.2927,63.4559,80844.0
2019-05-02 10:50:00,65.98,65.99,65.28,65.31,97960.0,63.3407,63.3503,62.6687,62.6975,97960.0
2019-05-02 11:00:00,65.3,65.52,65.07,65.51,142533.0,62.6879,62.8991,62.4671,62.8895,142533.0
2019-05-02 11:10:00,65.53,65.53,64.67,64.67,134220.0,62.9087,62.9087,62.0831,62.0831,134220.0
2019-05-02 11:20:00,64.68,64.71,64.1,64.15,278329.0,62.0927,62.1215,61.5359,61.5839,278329.0
2019-05-02 11:30:00,64.11,64.56,64.06,64.22,159795.0,61.5455,61.9775,61.4975,61.6511,159795.0
2019-05-02 11:40:00,64.14,64.39,63.68,64.16,214567.0,61.5743,61.8143,61.1327,61.5935,214567.0
2019-05-02 11:50:00,64.11,64.24,63.72,64.21,154972.0,61.5455,61.6703,61.1711,61.6415,154972.0
2019-05-02 12:00:00,64.23,64.3,63.9,64.18,112870.0,61.6607,61.7279,61.3439,61.6127,112870.0
2019-05-02 12:10:00,64.15,64.33,63.87,64.05,75034.0,61.5839,61.7567,61.3151,61.4879,75034.0
2019-05-02 12:20:00,64.07,64.57,64.07,64.49,97865.0,61.5071,61.9871,61.5071,61.9103,97865.0
2019-05-02 12:30:00,64.53,64.94,64.45,64.94,112528.0,61.9487,62.3423,61.8719,62.3423,112528.0
2019-05-02 12:40:00,64.95,65.13,64.72,65.13,74728.0,62.3519,62.5247,62.1311,62.5247,74728.0
2019-05-02 12:50:00,65.13,65.25,64.82,65.2,132339.0,62.5247,62.6399,62.2271,62.5919,132339.0
2019-05-02 13:00:00,65.24,65.28,64.79,65.15,72668.0,62.6303,62.6687,62.1983,62.5439,72668.0
2019-05-02 13:10:00,65.11,65.48,65.11,65.37,83099.0,62.5055,62.8607,62.5055,62.7551,83099.0
2019-05-02 13:20:00,65.4,65.67,65.37,65.64,60990.0,62.7839,63.0431,62.7551,63.0143,60990.0
2019-05-02 13:30:00,65.64,65.84,65.55,65.79,48638.0,63.0143,63.2063,62.9279,63.1583,48638.0
2019-05-02 13:40:00,65.82,65.88,65.35,65.35,57537.0,63.1871,63.2447,62.7359,62.7359,57537.0
2019-05-02 13:50:00,65.43,65.7,65.31,65.4,38356.0,62.8127,63.0719,62.6975,62.7839,38356.0
2019-05-02 14:00:00,65.28,65.45,65.09,65.1,63694.0,62.6687,62.8319,62.4863,62.4959,63694.0
2019-05-02 14:10:00,65.11,65.6,65.11,65.52,40832.0,62.5055,62.9759,62.5055,62.8991,40832.0
2019-05-02 14:20:00,65.49,65.72,65.33,65.35,59938.0,62.8703,63.0911,62.7167,62.7359,59938.0
2019-05-02 14:30:00,65.44,65.62,65.28,65.33,52331.0,62.8223,62.9951,62.6687,62.7167,52331.0
2019-05-02 14:40:00,65.38,65.6,65.18,65.23,47428.0,62.7647,62.9759,62.5727,62.6207,47428.0
2019-05-02 14:50:00,65.2,65.52,65.06,65.42,57463.0,62.5919,62.8991,62.4575,62.8031,57463.0
2019-05-02 15:00:00,65.41,65.64,65.28,65.51,34045.0,62.7935,63.0143,62.6687,62.8895,34045.0
2019-05-02 15:10:00,65.5,65.61,65.47,65.56,51398.0,62.8799,62.9855,62.8511,62.9375,51398.0
2019-05-02 15:20:00,65.58,65.77,65.55,65.65,80704.0,62.9567,63.1391,62.9279,63.0239,80704.0
2019-05-02 15:30:00,65.62,65.87,65.52,65.54,81307.0,62.9951,63.2351,62.8991,62.9183,81307.0
2019-05-02 15:40:00,65.54,65.62,65.36,65.53,72795.0,62.9183,62.9951,62.7455,62.9087,72795.0
2019-05-02 15:50:00,65.57,65.95,65.56,65.95,227994.0,62.9471,63.3119,62.9375,63.3119,227994.0
2019-05-03 09:30:00,66.82,67.49,66.8,66.99,315303.0,64.1471,64.7903,64.1279,64.3103,315303.0
2019-05-03 09:40:00,67.03,67.31,66.76,67.1,158639.0,64.3487,64.6175,64.0895,64.4159,158639.0
2019-05-03 09:50:00,67.21,68.12,67.2,67.8,348739.0,64.5215,65.3951,64.5119,65.0879,348739.0
2019-05-03 10:00:00,67.76,67.95,67.5,67.74,127166.0,65.0495,65.2319,64.7999,65.0303,127166.0
2019-05-03 10:10:00,67.75,67.83,67.39,67.63,76725.0,65.0399,65.1167,64.6943,64.9247,76725.0
2019-05-03 10:20:00,67.61,67.92,67.55,67.86,83207.0,64.9055,65.2031,64.8479,65.1455,83207.0
2019-05-03 10:30:00,67.88,68.19,67.87,67.88,134695.0,65.1647,65.4623,65.1551,65.1647,134695.0
2019-05-03 10:40:00,67.91,68.16,67.88,67.89,63806.0,65.1935,65.4335,65.1647,65.1743,63806.0
2019-05-03 10:50:00,67.99,68.02,67.73,67.94,49106.0,65.2703,65.2991,65.0207,65.2223,49106.0
2019-05-03 11:00:00,67.96,68.44,67.9,68.21,166589.0,65.2415,65.7023,65.1839,65.4815,166589.0
2019-05-03 11:10:00,68.23,68.49,67.98,68.04,126363.0,65.5007,65.7503,65.2607,65.3183,126363.0
2019-05-03 11:20:00,68.12,68.23,67.89,68.11,98000.0,65.3951,65.5007,65.1743,65.3855,98000.0
2019-05-03 11:30:00,68.11,68.34,68.02,68.16,52754.0,65.3855,65.6063,65.2991,65.4335,52754.0
2019-05-03 11:40:00,68.25,68.32,68.09,68.15,31959.0,65.5199,65.5871,65.3663,65.4239,31959.0
2019-05-03 11:50:00,68.11,68.48,68.09,68.24,53846.0,65.3855,65.7407,65.3663,65.5103,53846.0
2019-05-03 12:00:00,68.21,68.39,68.15,68.27,56692.0,65.4815,65.6543,65.4239,65.5391,56692.0
2019-05-03 12:10:00,68.25,68.49,68.21,68.41,47633.0,65.5199,65.7503,65.4815,65.6735,47633.0
2019-05-03 12:20:00,68.38,68.75,68.3,68.66,136539.0,65.6447,65.9999,65.5679,65.9135,136539.0
2019-05-03 12:30:00,68.69,68.83,68.6,68.62,79099.0,65.9423,66.0767,65.8559,65.8751,79099.0
2019-05-03 12:40:00,68.63,68.8,68.51,68.53,35046.0,65.8847,66.0479,65.7695,65.7887,35046.0
2019-05-03 12:50:00,68.51,68.75,68.47,68.68,37275.0,65.7695,65.9999,65.7311,65.9327,37275.0
2019-05-03 13:00:00,68.65,68.74,68.53,68.64,39923.0,65.9039,65.9903,65.7887,65.8943,39923.0
2019-05-03 13:10:00,68.64,68.75,68.62,68.71,34459.0,65.8943,65.9999,65.8751,65.9615,34459.0
2019-05-03 13:20:00,68.72,68.99,68.71,68.92,137184.0,65.9711,66.2303,65.9615,66.1631,137184.0
2019-05-03 13:30:00,68.93,69.21,68.88,69.21,84776.0,66.1727,66.4415,66.1247,66.4415,84776.0
2019-05-03 13:40:00,69.2,69.3,69.17,69.26,69737.0,66.4319,66.5279,66.4031,66.4895,69737.0
2019-05-03 13:50:00,69.26,69.38,69.17,69.26,60714.0,66.4895,66.6047,66.4031,66.4895,60714.0
2019-05-03 14:00:00,69.23,69.31,69.17,69.28,44713.0,66.4607,66.5375,66.4031,66.5087,44713.0
2019-05-03 14:10:00,69.23,69.34,69.11,69.14,48165.0,66.4607,66.5663,66.3455,66.3743,48165.0
2019-05-03 14:20:00,69.13,69.35,69.11,69.3,43040.0,66.3647,66.5759,66.3455,66.5279,43040.0
2019-05-03 14:30:00,69.31,69.34,69.1,69.12,29606.0,66.5375,66.5663,66.3359,66.3551,29606.0
2019-05-03 14:40:00,69.15,69.52,69.13,69.5,66163.0,66.3839,66.7391,66.3647,66.7199,66163.0
2019-05-03 14:50:00,69.5,69.5,69.27,69.28,40755.0,66.7199,66.7199,66.4991,66.5087,40755.0
2019-05-03 15:00:00,69.28,69.33,69.13,69.31,37367.0,66.5087,66.5567,66.3647,66.5375,37367.0
2019-05-03 15:10:00,69.32,69.44,69.2,69.24,54855.0,66.5471,66.6623,66.4319,66.4703,54855.0
2019-05-03 15:20:00,69.25,69.38,69.22,69.35,27145.0,66.4799,66.6047,66.4511,66.5759,27145.0
2019-05-03 15:30:00,69.35,69.55,69.3,69.49,60800.0,66.5759,66.7679,66.5279,66.7103,60800.0
2019-05-03 15:40:00,69.49,69.69,69.43,69.69,74581.0,66.7103,66.9023,66.6527,66.9023,74581.0
2019-05-03 15:50:00,69.7,69.84,69.64,69.7,195675.0,66.9119,67.0463,66.8543,66.9119,195675.0
2019-05-06 09:30:00,66.59,67.81,66.41,67.8,492831.0,63.9263,65.0975,63.7535,65.0879,492831.0
2019-05-06 09:40:00,67.78,67.9,67.3,67.34,263204.0,65.0687,65.1839,64.6079,64.6463,263204.0
2019-05-06 09:50:00,67.29,67.88,66.97,67.82,174684.0,64.5983,65.1647,64.2911,65.1071,174684.0
2019-05-06 10:00:00,67.78,67.87,67.43,67.87,157087.0,65.0687,65.1551,64.7327,65.1551,157087.0
2019-05-06 10:10:00,67.85,68.29,67.71,68.2,149637.0,65.1359,65.5583,65.0015,65.4719,149637.0
2019-05-06 10:20:00,68.22,68.44,67.74,67.98,150126.0,65.4911,65.7023,65.0303,65.2607,150126.0
2019-05-06 10:30:00,67.96,68.32,67.93,68.22,80041.0,65.2415,65.5871,65.2127,65.4911,80041.0
2019-05-06 10:40:00,68.27,68.34,67.66,68.12,118336.0,65.5391,65.6063,64.9535,65.3951,118336.0
2019-05-06 10:50:00,68.1,69.01,68.1,68.91,156479.0,65.3759,66.2495,65.3759,66.1535,156479.0
2019-05-06 11:00:00,68.89,69.02,68.37,68.65,108800.0,66.1343,66.2591,65.6351,65.9039,108800.0
2019-05-06 11:10:00,68.72,69.12,68.43,69.11,79051.0,65.9711,66.3551,65.6927,66.3455,79051.0
2019-05-06 11:20:00,69.11,69.36,69.08,69.3,115429.0,66.3455,66.5855,66.3167,66.5279,115429.0
2019-05-06 11:30:00,69.36,69.42,68.78,69.31,127731.0,66.5855,66.6431,66.0287,66.5375,127731.0
2019-05-06 11:40:00,69.29,69.55,69.21,69.23,65229.0,66.5183,66.7679,66.4415,66.4607,65229.0
2019-05-06 11:50:00,69.23,69.23,68.94,69.1,59192.0,66.4607,66.4607,66.1823,66.3359,59192.0
2019-05-06 12:00:00,69.13,69.16,68.68,68.9,65544.0,66.3647,66.3935,65.9327,66.1439,65544.0
2019-05-06 12:10:00,68.95,69.05,68.67,68.93,60736.0,66.1919,66.2879,65.9231,66.1727,60736.0
2019-05-06 12:20:00,68.94,69.18,68.86,69.01,29054.0,66.1823,66.4127,66.1055,66.2495,29054.0
2019-05-06 12:30:00,68.97,69.25,68.88,69.16,32446.0,66.2111,66.4799,66.1247,66.3935,32446.0
2019-05-06 12:40:00,69.16,69.28,68.97,69.01,37842.0,66.3935,66.5087,66.2111,66.2495,37842.0
2019-05-06 12:50:00,68.92,68.98,68.68,68.72,38495.0,66.1631,66.2207,65.9327,65.9711,38495.0
2019-05-06 13:00:00,68.67,68.8,68.24,68.69,130485.0,65.9231,66.0479,65.5103,65.9423,130485.0
2019-05-06 13:10:00,68.74,68.97,68.68,68.89,32469.0,65.9903,66.2111,65.9327,66.1343,32469.0
2019-05-06 13:20:00,68.89,69.1,68.77,69.06,56549.0,66.1343,66.3359,66.0191,66.2975,56549.0
2019-05-06 13:30:00,69.1,69.1,68.91,69.02,23497.0,66.3359,66.3359,66.1535,66.2591,23497.0
2019-05-06 13:40:00,69.01,69.01,68.83,68.98,36948.0,66.2495,66.2495,66.0767,66.2207,36948.0
2019-05-06 13:50:00,68.99,69.1,68.97,69.1,32941.0,66.2303,66.3359,66.2111,66.3359,32941.0
2019-05-06 14:00:00,69.11,69.13,68.93,69.08,19855.0,66.3455,66.3647,66.1727,66.3167,19855.0
2019-05-06 14:10:00,69.12,69.22,69.05,69.22,24421.0,66.3551,66.4511,66.2879,66.4511,24421.0
2019-05-06 14:20:00,69.22,69.3,69.03,69.21,32952.0,66.4511,66.5279,66.2687,66.4415,32952.0
2019-05-06 14:30:00,69.24,69.5,69.18,69.41,61024.0,66.4703,66.7199,66.4127,66.6335,61024.0
2019-05-06 14:40:00,69.42,69.72,69.39,69.68,87302.0,66.6431,66.9311,66.6143,66.8927,87302.0
2019-05-06 14:50:00,69.68,70.03,69.68,69.99,125798.0,66.8927,67.2287,66.8927,67.1903,125798.0
2019-05-06 15:00:00,70.0,70.2,69.89,70.11,106054.0,67.1999,67.3919,67.0943,67.3055,106054.0
2019-05-06 15:10:00,70.1,70.24,69.9,70.05,60890.0,67.2959,67.4303,67.1039,67.2479,60890.0
2019-05-06 15:20:00,70.06,70.3,70.02,70.13,67612.0,67.2575,67.4879,67.2191,67.3247,67612.0
2019-05-06 15:30:00,70.17,70.44,70.07,70.33,86308.0,67.3631,67.6223,67.2671,67.5167,86308.0
2019-05-06 15:40:00,70.34,70.37,70.01,70.13,110657.0,67.5263,67.5551,67.2095,67.3247,110657.0
2019-05-06 15:50:00,70.16,70.19,69.73,69.98,122370.0,67.3535,67.3823,66.9407,67.1807,122370.0
2019-05-07 09:30:00,68.11,68.85,68.1,68.69,366151.0,65.3855,66.0959,65.3759,65.9423,366151.0
2019-05-07 09:40:00,68.72,68.73,67.79,67.85,230867.0,65.9711,65.9807,65.0783,65.1359,230867.0
2019-05-07 09:50:00,67.83,68.39,67.79,68.05,195422.0,65.1167,65.6543,65.0783,65.3279,195422.0
2019-05-07 10:00:00,68.05,68.13,67.32,67.61,208767.0,65.3279,65.4047,64.6271,64.9055,208767.0
2019-05-07 10:10:00,67.54,67.62,67.25,67.5,171573.0,64.8383,64.9151,64.5599,64.7999,171573.0
2019-05-07 10:20:00,67.49,67.93,67.35,67.88,170552.0,64.7903,65.2127,64.6559,65.1647,170552.0
2019-05-07 10:30:00,67.86,67.93,67.11,67.15,144176.0,65.1455,65.2127,64.4255,64.4639,144176.0
2019-05-07 10:40:00,67.16,67.22,66.78,66.78,147262.0,64.4735,64.5311,64.1087,64.1087,147262.0
2019-05-07 10:50:00,66.77,66.86,66.52,66.58,118796.0,64.0991,64.1855,63.8591,63.9167,118796.0
2019-05-07 11:00:00,66.55,67.15,66.22,67.15,186339.0,63.8879,64.4639,63.5711,64.4639,186339.0
2019-05-07 11:10:00,67.13,67.33,66.96,67.1,116845.0,64.4447,64.6367,64.2815,64.4159,116845.0
2019-05-07 11:20:00,67.17,67.17,66.56,66.93,111758.0,64.4831,64.4831,63.8975,64.2527,111758.0
2019-05-07 11:30:00,67.03,67.28,66.18,66.67,149329.0,64.3487,64.5887,63.5327,64.0031,149329.0
2019-05-07 11:40:00,66.67,66.9,66.55,66.72,152665.0,64.0031,64.2239,63.8879,64.0511,152665.0
2019-05-07 11:50:00,66.7,66.7,66.28,66.56,44801.0,64.0319,64.0319,63.6287,63.8975,44801.0
2019-05-07 12:00:00,66.5,66.92,66.14,66.75,104319.0,63.8399,64.2431,63.4943,64.0799,104319.0
2019-05-07 12:10:00,66.84,66.89,66.57,66.86,86494.0,64.1663,64.2143,63.9071,64.1855,86494.0
2019-05-07 12:20:00,66.9,67.44,66.9,67.4,138351.0,64.2239,64.7423,64.2239,64.7039,138351.0
2019-05-07 12:30:00,67.4,67.55,67.23,67.3,83748.0,64.7039,64.8479,64.5407,64.6079,83748.0
2019-05-07 12:40:00,67.23,67.28,66.95,67.24,72154.0,64.5407,64.5887,64.2719,64.5503,72154.0
2019-05-07 12:50:00,67.2,67.49,66.84,66.85,63930.0,64.5119,64.7903,64.1663,64.1759,63930.0
2019-05-07 13:00:00,66.82,66.87,66.17,66.19,101884.0,64.1471,64.1951,63.5231,63.5423,101884.0
2019-05-07 13:10:00,66.17,66.24,65.8,65.83,158992.0,63.5231,63.5903,63.1679,63.1967,158992.0
2019-05-07 13:20:00,65.81,65.83,65.21,65.27,189831.0,63.1775,63.1967,62.6015,62.6591,189831.0
2019-05-07 13:30:00,65.26,65.48,65.0,65.26,140990.0,62.6495,62.8607,62.3999,62.6495,140990.0
2019-05-07 13:40:00,65.28,65.58,65.01,65.54,86395.0,62.6687,62.9567,62.4095,62.9183,86395.0
2019-05-07 13:50:00,65.56,65.95,65.49,65.62,85063.0,62.9375,63.3119,62.8703,62.9951,85063.0
2019-05-07 14:00:00,65.61,66.02,65.46,65.76,89715.0,62.9855,63.3791,62.8415,63.1295,89715.0
2019-05-07 14:10:00,65.75,65.77,65.35,65.55,102713.0,63.1199,63.1391,62.7359,62.9279,102713.0
2019-05-07 14:20:00,65.54,65.75,65.15,65.17,102483.0,62.9183,63.1199,62.5439,62.5631,102483.0
2019-05-07 14:30:00,65.2,65.35,64.8,65.0,111152.0,62.5919,62.7359,62.2079,62.3999,111152.0
2019-05-07 14:40:00,65.04,65.29,64.81,64.89,118918.0,62.4383,62.6783,62.2175,62.2943,118918.0
2019-05-07 14:50:00,64.95,65.56,64.88,65.43,76425.0,62.3519,62.9375,62.2847,62.8127,76425.0
2019-05-07 15:00:00,65.38,65.42,64.87,65.29,65967.0,62.7647,62.8031,62.2751,62.6783,65967.0
2019-05-07 15:10:00,65.21,65.58,65.15,65.38,100960.0,62.6015,62.9567,62.5439,62.7647,100960.0
2019-05-07 15:20:00,65.44,65.49,64.85,64.89,56900.0,62.8223,62.8703,62.2559,62.2943,56900.0
2019-05-07 15:30:00,64.87,64.92,64.14,64.25,228449.0,62.2751,62.3231,61.5743,61.6799,228449.0
2019-05-07 15:40:00,64.25,65.29,64.25,65.29,159131.0,61.6799,62.6783,61.6799,62.6783,159131.0
2019-05-07 15:50:00,65.25,65.91,65.2,65.8,246428.0,62.6399,63.2735,62.5919,63.1679,246428.0
2019-05-08 09:30:00,65.45,65.47,64.66,65.18,331936.0,62.8319,62.8511,62.0735,62.5727,331936.0
2019-05-08 09:40:00,65.17,66.18,65.06,65.99,228850.0,62.5631,63.5327,62.4575,63.3503,228850.0
2019-05-08 09:50:00,65.99,66.13,65.48,65.76,168643.0,63.3503,63.4847,62.8607,63.1295,168643.0
2019-05-08 10:00:00,65.78,66.06,65.51,65.51,126578.0,63.1487,63.4175,62.8895,62.8895,126578.0
2019-05-08 10:10:00,65.5,65.98,65.26,65.95,95347.0,62.8799,63.3407,62.6495,63.3119,95347.0
2019-05-08 10:20:00,65.92,66.05,65.37,65.52,76883.0,63.2831,63.4079,62.7551,62.8991,76883.0
2019-05-08 10:30:00,65.43,65.61,64.8,65.02,134311.0,62.8127,62.9855,62.2079,62.4191,134311.0
2019-05-08 10:40:00,65.07,65.7,65.03,65.14,68359.0,62.4671,63.0719,62.4287,62.5343,68359.0
2019-05-08 10:50:00,65.18,65.57,64.81,65.55,70108.0,62.5727,62.9471,62.2175,62.9279,70108.0
2019-05-08 11:00:00,65.56,66.47,65.5,66.24,241925.0,62.9375,63.8111,62.8799,63.5903,241925.0
2019-05-08 11:10:00,66.28,66.49,66.1,66.13,89440.0,63.6287,63.8303,63.4559,63.4847,89440.0
2019-05-08 11:20:00,66.1,66.35,65.97,66.04,69552.0,63.4559,63.6959,63.3311,63.3983,69552.0
2019-05-08 11:30:00,66.07,66.21,65.24,65.28,119589.0,63.4271,63.5615,62.6303,62.6687,119589.0
2019-05-08 11:40:00,65.25,65.75,65.22,65.72,51241.0,62.6399,63.1199,62.6111,63.0911,51241.0
2019-05-08 11:50:00,65.69,65.98,65.56,65.76,61426.0,63.0623,63.3407,62.9375,63.1295,61426.0
2019-05-08 12:00:00,65.76,65.84,65.06,65.06,59961.0,63.1295,63.2063,62.4575,62.4575,59961.0
2019-05-08 12:10:00,65.1,65.25,64.92,65.25,65199.0,62.4959,62.6399,62.3231,62.6399,65199.0
2019-05-08 12:20:00,65.21,65.39,65.05,65.35,46511.0,62.6015,62.7743,62.4479,62.7359,46511.0
2019-05-08 12:30:00,65.33,65.62,65.27,65.53,48148.0,62.7167,62.9951,62.6591,62.9087,48148.0
2019-05-08 12:40:00,65.52,65.91,65.52,65.6,57267.0,62.8991,63.2735,62.8991,62.9759,57267.0
2019-05-08 12:50:00,65.6,65.99,65.6,65.9,32695.0,62.9759,63.3503,62.9759,63.2639,32695.0
2019-05-08 13:00:00,65.91,65.93,65.68,65.75,30214.0,63.2735,63.2927,63.0527,63.1199,30214.0
2019-05-08 13:10:00,65.77,65.78,65.48,65.57,24705.0,63.1391,63.1487,62.8607,62.9471,24705.0
2019-05-08 13:20:00,65.6,65.76,65.58,65.64,17564.0,62.9759,63.1295,62.9567,63.0143,17564.0
2019-05-08 13:30:00,65.66,65.71,65.4,65.48,46313.0,63.0335,63.0815,62.7839,62.8607,46313.0
2019-05-08 13:40:00,65.46,65.7,65.42,65.58,21795.0,62.8415,63.0719,62.8031,62.9567,21795.0
2019-05-08 13:50:00,65.58,65.63,65.39,65.5,43949.0,62.9567,63.0047,62.7743,62.8799,43949.0
2019-05-08 14:00:00,65.53,65.58,65.39,65.55,36797.0,62.9087,62.9567,62.7743,62.9279,36797.0
2019-05-08 14:10:00,65.57,65.57,65.23,65.42,43399.0,62.9471,62.9471,62.6207,62.8031,43399.0
2019-05-08 14:20:00,65.48,65.72,65.43,65.65,40712.0,62.8607,63.0911,62.8127,63.0239,40712.0
2019-05-08 14:30:00,65.68,65.76,65.53,65.56,22648.0,63.0527,63.1295,62.9087,62.9375,22648.0
2019-05-08 14:40:00,65.58,65.74,65.58,65.69,23506.0,62.9567,63.1103,62.9567,63.0623,23506.0
2019-05-08 14:50:00,65.62,65.67,65.43,65.48,36889.0,62.9951,63.0431,62.8127,62.8607,36889.0
2019-05-08 15:00:00,65.54,65.7,65.43,65.46,61668.0,62.9183,63.0719,62.8127,62.8415,61668.0
2019-05-08 15:10:00,65.47,65.66,65.42,65.59,43841.0,62.8511,63.0335,62.8031,62.9663,43841.0
2019-05-08 15:20:00,65.67,65.77,65.64,65.71,61838.0,63.0431,63.1391,63.0143,63.0815,61838.0
2019-05-08 15:30:00,65.74,65.76,65.42,65.45,49383.0,63.1103,63.1295,62.8031,62.8319,49383.0
2019-05-08 15:40:00,65.44,65.44,64.92,65.05,125907.0,62.8223,62.8223,62.3231,62.4479,125907.0
2019-05-08 15:50:00,65.02,65.14,64.72,64.75,226684.0,62.4191,62.5343,62.1311,62.1599,226684.0
2019-05-09 09:30:00,63.24,63.24,62.49,63.01,378167.0,60.7103,60.7103,59.9903,60.4895,378167.0
2019-05-09 09:40:00,63.0,63.0,62.23,62.25,269422.0,60.4799,60.4799,59.7407,59.7599,269422.0
2019-05-09 09:50:00,62.22,62.29,61.57,62.0,202349.0,59.7311,59.7983,59.1071,59.5199,202349.0
2019-05-09 10:00:00,61.97,61.97,61.56,61.73,137167.0,59.4911,59.4911,59.0975,59.2607,137167.0
2019-05-09 10:10:00,61.72,62.05,61.53,61.53,156118.0,59.2511,59.5679,59.0687,59.0687,156118.0
2019-05-09 10:20:00,61.52,61.6,61.06,61.27,184147.0,59.0591,59.1359,58.6175,58.8191,184147.0
2019-05-09 10:30:00,61.25,61.59,61.11,61.3,84082.0,58.7999,59.1263,58.6655,58.8479,84082.0
2019-05-09 10:40:00,61.29,62.3,61.29,62.29,140127.0,58.8383,59.8079,58.8383,59.7983,140127.0
2019-05-09 10:50:00,62.31,62.39,61.58,61.61,126465.0,59.8175,59.8943,59.1167,59.1455,126465.0
2019-05-09 11:00:00,61.58,62.22,61.55,61.85,102747.0,59.1167,59.7311,59.0879,59.3759,102747.0
2019-05-09 11:10:00,61.87,62.53,61.82,62.21,103414.0,59.3951,60.0287,59.3471,59.7215,103414.0
2019-05-09 11:20:00,62.23,62.32,61.3,61.56,162746.0,59.7407,59.8271,58.8479,59.0975,162746.0
2019-05-09 11:30:00,61.58,62.22,61.58,62.0,203439.0,59.1167,59.7311,59.1167,59.5199,203439.0
2019-05-09 11:40:00,62.04,62.56,61.87,62.56,91608.0,59.5583,60.0575,59.3951,60.0575,91608.0
2019-05-09 11:50:00,62.52,62.99,62.47,62.9,169063.0,60.0191,60.4703,59.9711,60.3839,169063.0
2019-05-09 12:00:00,62.86,62.93,62.63,62.91,103581.0,60.3455,60.4127,60.1247,60.3935,103581.0
2019-05-09 12:10:00,62.94,63.23,62.81,63.15,108879.0,60.4223,60.7007,60.2975,60.6239,108879.0
2019-05-09 12:20:00,63.1,63.43,62.9,63.29,125806.0,60.5759,60.8927,60.3839,60.7583,125806.0
2019-05-09 12:30:00,63.38,64.15,63.37,64.02,184142.0,60.8447,61.5839,60.8351,61.4591,184142.0
2019-05-09 12:40:00,64.09,64.44,63.76,64.02,209097.0,61.5263,61.8623,61.2095,61.4591,209097.0
2019-05-09 12:50:00,63.99,64.32,63.86,64.17,60562.0,61.4303,61.7471,61.3055,61.6031,60562.0
2019-05-09 13:00:00,64.1,64.42,64.01,64.02,67179.0,61.5359,61.8431,61.4495,61.4591,67179.0
2019-05-09 13:10:00,64.03,64.25,63.69,63.69,56700.0,61.4687,61.6799,61.1423,61.1423,56700.0
2019-05-09 13:20:00,63.72,63.97,63.54,63.9,37270.0,61.1711,61.4111,60.9983,61.3439,37270.0
2019-05-09 13:30:00,63.92,64.18,63.9,64.18,21516.0,61.3631,61.6127,61.3439,61.6127,21516.0
2019-05-09 13:40:00,64.17,64.6,64.07,64.55,36835.0,61.6031,62.0159,61.5071,61.9679,36835.0
2019-05-09 13:50:00,64.55,64.59,64.09,64.16,49599.0,61.9679,62.0063,61.5263,61.5935,49599.0
2019-05-09 14:00:00,64.18,64.36,63.88,64.06,47443.0,61.6127,61.7855,61.3247,61.4975,47443.0
2019-05-09 14:10:00,64.1,64.47,63.94,64.38,88960.0,61.5359,61.8911,61.3823,61.8047,88960.0
2019-05-09 14:20:00,64.37,64.65,64.17,64.33,63926.0,61.7951,62.0639,61.6031,61.7567,63926.0
2019-05-09 14:30:00,64.35,64.57,64.29,64.32,36042.0,61.7759,61.9871,61.7183,61.7471,36042.0
2019-05-09 14:40:00,64.34,64.53,63.96,64.0,99949.0,61.7663,61.9487,61.4015,61.4399,99949.0
2019-05-09 14:50:00,64.01,64.23,63.56,63.62,56875.0,61.4495,61.6607,61.0175,61.0751,56875.0
2019-05-09 15:00:00,63.64,63.67,63.19,63.23,68312.0,61.0943,61.1231,60.6623,60.7007,68312.0
2019-05-09 15:10:00,63.25,63.64,63.24,63.6,51375.0,60.7199,61.0943,60.7103,61.0559,51375.0
2019-05-09 15:20:00,63.59,63.99,63.39,63.93,83651.0,61.0463,61.4303,60.8543,61.3727,83651.0
2019-05-09 15:30:00,63.99,64.47,63.91,64.47,66170.0,61.4303,61.8911,61.3535,61.8911,66170.0
2019-05-09 15:40:00,64.47,64.47,63.99,64.0,100518.0,61.8911,61.8911,61.4303,61.4399,100518.0
2019-05-09 15:50:00,63.98,64.35,63.97,64.07,135010.0,61.4207,61.7759,61.4111,61.5071,135010.0
2019-05-10 09:30:00,63.33,63.59,63.05,63.54,183716.0,60.7967,61.0463,60.5279,60.9983,183716.0
2019-05-10 09:40:00,63.51,63.95,63.38,63.81,92452.0,60.9695,61.3919,60.8447,61.2575,92452.0
2019-05-10 09:50:00,63.8,63.83,63.29,63.57,144064.0,61.2479,61.2767,60.7583,61.0271,144064.0
2019-05-10 10:00:00,63.51,63.59,62.86,62.9,153042.0,60.9695,61.0463,60.3455,60.3839,153042.0
2019-05-10 10:10:00,62.92,62.97,62.17,62.44,182683.0,60.4031,60.4511,59.6831,59.9423,182683.0
2019-05-10 10:20:00,62.43,62.62,62.13,62.38,75783.0,59.9327,60.1151,59.6447,59.8847,75783.0
2019-05-10 10:30:00,62.3,62.37,61.49,61.52,172890.0,59.8079,59.8751,59.0303,59.0591,172890.0
2019-05-10 10:40:00,61.51,61.77,61.11,61.43,184332.0,59.0495,59.2991,58.6655,58.9727,184332.0
2019-05-10 10:50:00,61.46,61.74,61.12,61.23,115996.0,59.0015,59.2703,58.6751,58.7807,115996.0
2019-05-10 11:00:00,61.2,61.47,60.99,61.21,191491.0,58.7519,59.0111,58.5503,58.7615,191491.0
2019-05-10 11:10:00,61.38,61.75,61.14,61.75,132180.0,58.9247,59.2799,58.6943,59.2799,132180.0
2019-05-10 11:20:00,61.75,62.0,61.29,61.33,130640.0,59.2799,59.5199,58.8383,58.8767,130640.0
2019-05-10 11:30:00,61.3,61.84,61.11,61.52,143291.0,58.8479,59.3663,58.6655,59.0591,143291.0
2019-05-10 11:40:00,61.46,61.59,60.98,61.26,133847.0,59.0015,59.1263,58.5407,58.8095,133847.0
2019-05-10 11:50:00,61.15,61.85,61.15,61.72,215710.0,58.7039,59.3759,58.7039,59.2511,215710.0
2019-05-10 12:00:00,61.71,62.18,61.71,61.86,155576.0,59.2415,59.6927,59.2415,59.3855,155576.0
2019-05-10 12:10:00,61.89,62.71,61.86,62.66,161584.0,59.4143,60.2015,59.3855,60.1535,161584.0
2019-05-10 12:20:00,62.62,62.83,62.42,62.8,114560.0,60.1151,60.3167,59.9231,60.2879,114560.0
2019-05-10 12:30:00,62.8,63.23,62.77,62.95,99873.0,60.2879,60.7007,60.2591,60.4319,99873.0
2019-05-10 12:40:00,62.94,63.19,62.68,62.78,128804.0,60.4223,60.6623,60.1727,60.2687,128804.0
2019-05-10 12:50:00,62.81,63.29,62.79,63.15,81538.0,60.2975,60.7583,60.2783,60.6239,81538.0
2019-05-10 13:00:00,63.18,63.42,63.0,63.17,94205.0,60.6527,60.8831,60.4799,60.6431,94205.0
2019-05-10 13:10:00,63.18,63.61,63.1,63.51,102553.0,60.6527,61.0655,60.5759,60.9695,102553.0
2019-05-10 13:20:00,63.52,63.81,63.5,63.58,111286.0,60.9791,61.2575,60.9599,61.0367,111286.0
2019-05-10 13:30:00,63.57,63.76,63.46,63.63,68581.0,61.0271,61.2095,60.9215,61.0847,68581.0
2019-05-10 13:40:00,63.58,64.02,63.38,63.92,134250.0,61.0367,61.4591,60.8447,61.3631,134250.0
2019-05-10 13:50:00,63.95,64.09,63.69,63.7,64673.0,61.3919,61.5263,61.1423,61.1519,64673.0
2019-05-10 14:00:00,63.78,64.12,63.7,64.12,40094.0,61.2287,61.5551,61.1519,61.5551,40094.0
2019-05-10 14:10:00,64.1,64.11,63.48,63.48,57214.0,61.5359,61.5455,60.9407,60.9407,57214.0
2019-05-10 14:20:00,63.53,63.69,63.3,63.58,62102.0,60.9887,61.1423,60.7679,61.0367,62102.0
2019-05-10 14:30:00,63.53,63.82,63.52,63.78,60162.0,60.9887,61.2671,60.9791,61.2287,60162.0
2019-05-10 14:40:00,63.82,63.88,63.72,63.79,97731.0,61.2671,61.3247,61.1711,61.2383,97731.0
2019-05-10 14:50:00,63.81,64.06,63.8,63.81,92621.0,61.2575,61.4975,61.2479,61.2575,92621.0
2019-05-10 15:00:00,63.9,64.22,63.86,64.05,76935.0,61.3439,61.6511,61.3055,61.4879,76935.0
2019-05-10 15:10:00,64.04,64.68,63.89,64.57,148806.0,61.4783,62.0927,61.3343,61.9871,148806.0
2019-05-10 15:20:00,64.55,64.83,64.49,64.7,124108.0,61.9679,62.2367,61.9103,62.1119,124108.0
2019-05-10 15:30:00,64.71,64.75,64.03,64.05,107294.0,62.1215,62.1599,61.4687,61.4879,107294.0
2019-05-10 15:40:00,64.06,64.22,63.79,63.85,185233.0,61.4975,61.6511,61.2383,61.2959,185233.0
2019-05-10 15:50:00,63.91,64.54,63.88,64.46,107713.0,61.3535,61.9583,61.3247,61.8815,107713.0
2019-05-13 09:30:00,60.98,61.36,60.75,61.08,393936.0,58.5407,58.9055,58.3199,58.6367,393936.0
2019-05-13 09:40:00,61.13,61.34,60.63,60.74,147015.0,58.6847,58.8863,58.2047,58.3103,147015.0
2019-05-13 09:50:00,60.72,60.72,59.77,59.89,253294.0,58.2911,58.2911,57.3791,57.4943,253294.0
2019-05-13 10:00:00,59.87,59.87,59.16,59.44,261280.0,57.4751,57.4751,56.7935,57.0623,261280.0
2019-05-13 10:10:00,59.47,59.9,59.18,59.71,230757.0,57.0911,57.5039,56.8127,57.3215,230757.0
2019-05-13 10:20:00,59.65,59.66,59.07,59.35,103512.0,57.2639,57.2735,56.7071,56.9759,103512.0
2019-05-13 10:30:00,59.23,59.7,59.01,59.4,83286.0,56.8607,57.3119,56.6495,57.0239,83286.0
2019-05-13 10:40:00,59.48,59.82,59.07,59.11,67321.0,57.1007,57.4271,56.7071,56.7455,67321.0
2019-05-13 10:50:00,59.08,59.46,58.99,59.43,79005.0,56.7167,57.0815,56.6303,57.0527,79005.0
2019-05-13 11:00:00,59.44,59.62,59.04,59.25,82797.0,57.0623,57.2351,56.6783,56.8799,82797.0
2019-05-13 11:10:00,59.23,59.49,58.82,58.97,133779.0,56.8607,57.1103,56.4671,56.6111,133779.0
2019-05-13 11:20:00,58.95,59.36,58.85,58.88,93190.0,56.5919,56.9855,56.4959,56.5247,93190.0
2019-05-13 11:30:00,58.87,59.26,58.82,58.87,72259.0,56.5151,56.8895,56.4671,56.5151,72259.0
2019-05-13 11:40:00,58.85,59.04,58.61,58.73,106254.0,56.4959,56.6783,56.2655,56.3807,106254.0
2019-05-13 11:50:00,58.74,59.14,58.58,59.12,76725.0,56.3903,56.7743,56.2367,56.7551,76725.0
2019-05-13 12:00:00,59.08,59.1,58.39,58.42,138028.0,56.7167,56.7359,56.0543,56.0831,138028.0
2019-05-13 12:10:00,58.49,58.85,58.4,58.84,68457.0,56.1503,56.4959,56.0639,56.4863,68457.0
2019-05-13 12:20:00,58.81,58.88,58.3,58.44,43598.0,56.4575,56.5247,55.9679,56.1023,43598.0
2019-05-13 12:30:00,58.43,58.81,58.32,58.66,43029.0,56.0927,56.4575,55.9871,56.3135,43029.0
2019-05-13 12:40:00,58.63,58.87,58.34,58.76,56692.0,56.2847,56.5151,56.0063,56.4095,56692.0
2019-05-13 12:50:00,58.72,58.72,58.14,58.2,93928.0,56.3711,56.3711,55.8143,55.8719,93928.0
2019-05-13 13:00:00,58.14,58.3,58.0,58.09,90441.0,55.8143,55.9679,55.6799,55.7663,90441.0
2019-05-13 13:10:00,58.09,58.26,58.0,58.05,51147.0,55.7663,55.9295,55.6799,55.7279,51147.0
2019-05-13 13:20:00,58.04,58.18,57.88,57.99,67672.0,55.7183,55.8527,55.5647,55.6703,67672.0
2019-05-13 13:30:00,57.98,58.7,57.98,58.51,67612.0,55.6607,56.3519,55.6607,56.1695,67612.0
2019-05-13 13:40:00,58.53,58.7,58.36,58.51,44937.0,56.1887,56.3519,56.0255,56.1695,44937.0
2019-05-13 13:50:00,58.59,58.82,58.45,58.78,59704.0,56.2463,56.4671,56.1119,56.4287,59704.0
2019-05-13 14:00:00,58.75,59.15,58.67,58.84,151641.0,56.3999,56.7839,56.3231,56.4863,151641.0
2019-05-13 14:10:00,58.9,58.9,58.55,58.62,63617.0,56.5439,56.5439,56.2079,56.2751,63617.0
2019-05-13 14:20:00,58.69,59.48,58.55,59.21,147371.0,56.3423,57.1007,56.2079,56.8415,147371.0
2019-05-13 14:30:00,59.26,59.3,58.87,59.12,41145.0,56.8895,56.9279,56.5151,56.7551,41145.0
2019-05-13 14:40:00,59.03,59.25,58.7,59.13,69375.0,56.6687,56.8799,56.3519,56.7647,69375.0
2019-05-13 14:50:00,59.12,59.59,59.12,59.23,104065.0,56.7551,57.2063,56.7551,56.8607,104065.0
2019-05-13 15:00:00,59.23,59.55,59.0,59.13,57306.0,56.8607,57.1679,56.6399,56.7647,57306.0
2019-05-13 15:10:00,59.17,59.24,58.72,58.74,48145.0,56.8031,56.8703,56.3711,56.3903,48145.0
2019-05-13 15:20:00,58.77,58.79,58.23,58.42,105412.0,56.4191,56.4383,55.9007,56.0831,105412.0
2019-05-13 15:30:00,58.41,58.41,57.85,57.94,110011.0,56.0735,56.0735,55.5359,55.6223,110011.0
2019-05-13 15:40:00,58.07,58.39,57.98,58.37,68904.0,55.7471,56.0543,55.6607,56.0351,68904.0
2019-05-13 15:50:00,58.35,58.53,57.97,58.41,264478.0,56.0159,56.1887,55.6511,56.0735,264478.0
2019-05-14 09:30:00,58.83,59.24,58.5,59.07,160241.0,56.4767,56.8703,56.1599,56.7071,160241.0
2019-05-14 09:40:00,59.07,59.48,58.68,58.68,191013.0,56.7071,57.1007,56.3327,56.3327,191013.0
2019-05-14 09:50:00,58.65,59.19,58.46,58.79,82567.0,56.3039,56.8223,56.1215,56.4383,82567.0
2019-05-14 10:00:00,58.9,59.29,58.82,59.25,75417.0,56.5439,56.9183,56.4671,56.8799,75417.0
2019-05-14 10:10:00,59.3,59.45,58.98,59.42,94933.0,56.9279,57.0719,56.6207,57.0431,94933.0
2019-05-14 10:20:00,59.42,59.77,59.42,59.74,100310.0,57.0431,57.3791,57.0431,57.3503,100310.0
2019-05-14 10:30:00,59.68,59.81,59.37,59.69,69272.0,57.2927,57.4175,56.9951,57.3023,69272.0
2019-05-14 10:40:00,59.72,59.9,59.66,59.68,65783.0,57.3311,57.5039,57.2735,57.2927,65783.0
2019-05-14 10:50:00,59.66,59.69,59.36,59.69,43341.0,57.2735,57.3023,56.9855,57.3023,43341.0
2019-05-14 11:00:00,59.69,59.91,59.42,59.88,53490.0,57.3023,57.5135,57.0431,57.4847,53490.0
2019-05-14 11:10:00,59.77,60.0,59.7,59.9,53101.0,57.3791,57.5999,57.3119,57.5039,53101.0
2019-05-14 11:20:00,59.97,60.29,59.9,59.95,78801.0,57.5711,57.8783,57.5039,57.5519,78801.0
2019-05-14 11:30:00,59.91,60.43,59.9,60.37,60449.0,57.5135,58.0127,57.5039,57.9551,60449.0
2019-05-14 11:40:00,60.4,60.51,60.2,60.46,93118.0,57.9839,58.0895,57.7919,58.0415,93118.0
2019-05-14 11:50:00,60.48,60.63,60.32,60.52,49524.0,58.0607,58.2047,57.9071,58.0991,49524.0
2019-05-14 12:00:00,60.52,60.68,60.42,60.45,75074.0,58.0991,58.2527,58.0031,58.0319,75074.0
2019-05-14 12:10:00,60.44,60.62,60.2,60.25,96470.0,58.0223,58.1951,57.7919,57.8399,96470.0
2019-05-14 12:20:00,60.25,60.46,60.25,60.29,43118.0,57.8399,58.0415,57.8399,57.8783,43118.0
2019-05-14 12:30:00,60.3,60.58,60.25,60.58,31453.0,57.8879,58.1567,57.8399,58.1567,31453.0
2019-05-14 12:40:00,60.55,60.66,60.5,60.6,32244.0,58.1279,58.2335,58.0799,58.1759,32244.0
2019-05-14 12:50:00,60.6,60.66,60.5,60.5,15098.0,58.1759,58.2335,58.0799,58.0799,15098.0
2019-05-14 13:00:00,60.55,60.71,60.55,60.68,30016.0,58.1279,58.2815,58.1279,58.2527,30016.0
2019-05-14 13:10:00,60.69,60.8,60.68,60.68,41235.0,58.2623,58.3679,58.2527,58.2527,41235.0
2019-05-14 13:20:00,60.7,60.82,60.69,60.81,37741.0,58.2719,58.3871,58.2623,58.3775,37741.0
2019-05-14 13:30:00,60.81,60.93,60.81,60.9,38356.0,58.3775,58.4927,58.3775,58.4639,38356.0
2019-05-14 13:40:00,60.91,61.02,60.87,61.02,24205.0,58.4735,58.5791,58.4351,58.5791,24205.0
2019-05-14 13:50:00,61.03,61.09,60.91,60.95,24093.0,58.5887,58.6463,58.4735,58.5119,24093.0
2019-05-14 14:00:00,60.93,60.98,60.62,60.84,41059.0,58.4927,58.5407,58.1951,58.4063,41059.0
2019-05-14 14:10:00,60.84,61.03,60.82,60.98,26954.0,58.4063,58.5887,58.3871,58.5407,26954.0
2019-05-14 14:20:00,60.98,61.2,60.95,61.12,38722.0,58.5407,58.7519,58.5119,58.6751,38722.0
2019-05-14 14:30:00,61.11,61.29,61.07,61.26,29094.0,58.6655,58.8383,58.6271,58.8095,29094.0
2019-05-14 14:40:00,61.28,61.29,60.81,60.82,35283.0,58.8287,58.8383,58.3775,58.3871,35283.0
2019-05-14 14:50:00,60.82,60.87,60.63,60.85,84960.0,58.3871,58.4351,58.2047,58.4159,84960.0
2019-05-14 15:00:00,60.81,61.19,60.75,61.19,57956.0,58.3775,58.7423,58.3199,58.7423,57956.0
2019-05-14 15:10:00,61.18,61.19,60.92,61.01,25694.0,58.7327,58.7423,58.4831,58.5695,25694.0
2019-05-14 15:20:00,61.11,61.17,60.94,61.06,31084.0,58.6655,58.7231,58.5023,58.6175,31084.0
2019-05-14 15:30:00,61.04,61.04,60.47,60.72,65895.0,58.5983,58.5983,58.0511,58.2911,65895.0
2019-05-14 15:40:00,60.64,60.83,60.44,60.74,49380.0,58.2143,58.3967,58.0223,58.3103,49380.0
2019-05-14 15:50:00,60.74,60.74,60.47,60.59,83208.0,58.3103,58.3103,58.0511,58.1663,83208.0
2019-05-15 09:30:00,59.22,59.56,58.81,59.46,244605.0,56.8511,57.1775,56.4575,57.0815,244605.0
2019-05-15 09:40:00,59.51,59.59,59.05,59.21,154665.0,57.1295,57.2063,56.6879,56.8415,154665.0
2019-05-15 09:50:00,59.25,59.81,59.03,59.79,139732.0,56.8799,57.4175,56.6687,57.3983,139732.0
2019-05-15 10:00:00,59.75,59.93,59.18,59.47,156434.0,57.3599,57.5327,56.8127,57.0911,156434.0
2019-05-15 10:10:00,59.52,60.18,59.03,60.07,356442.0,57.1391,57.7727,56.6687,57.6671,356442.0
2019-05-15 10:20:00,60.01,60.43,59.83,60.41,181733.0,57.6095,58.0127,57.4367,57.9935,181733.0
2019-05-15 10:30:00,60.37,60.57,60.24,60.32,122757.0,57.9551,58.1471,57.8303,57.9071,122757.0
2019-05-15 10:40:00,60.32,60.64,60.31,60.6,93424.0,57.9071,58.2143,57.8975,58.1759,93424.0
2019-05-15 10:50:00,60.61,60.86,60.49,60.6,100342.0,58.1855,58.4255,58.0703,58.1759,100342.0
2019-05-15 11:00:00,60.64,60.7,60.13,60.49,73506.0,58.2143,58.2719,57.7247,58.0703,73506.0
2019-05-15 11:10:00,60.46,60.79,60.44,60.77,70443.0,58.0415,58.3583,58.0223,58.3391,70443.0
2019-05-15 11:20:00,60.72,61.13,60.68,61.09,75895.0,58.2911,58.6847,58.2527,58.6463,75895.0
2019-05-15 11:30:00,61.06,61.14,60.86,60.91,67177.0,58.6175,58.6943,58.4255,58.4735,67177.0
2019-05-15 11:40:00,60.93,61.1,60.89,60.92,51827.0,58.4927,58.6559,58.4543,58.4831,51827.0
2019-05-15 11:50:00,60.98,61.25,60.9,61.2,55444.0,58.5407,58.7999,58.4639,58.7519,55444.0
2019-05-15 12:00:00,61.24,61.6,61.24,61.38,101702.0,58.7903,59.1359,58.7903,58.9247,101702.0
2019-05-15 12:10:00,61.4,61.4,61.03,61.03,34980.0,58.9439,58.9439,58.5887,58.5887,34980.0
2019-05-15 12:20:00,61.03,61.19,60.83,61.03,55012.0,58.5887,58.7423,58.3967,58.5887,55012.0
2019-05-15 12:30:00,61.05,61.15,60.88,60.9,39713.0,58.6079,58.7039,58.4447,58.4639,39713.0
2019-05-15 12:40:00,60.92,61.06,60.86,61.06,25833.0,58.4831,58.6175,58.4255,58.6175,25833.0
2019-05-15 12:50:00,61.03,61.04,60.55,60.72,90666.0,58.5887,58.5983,58.1279,58.2911,90666.0
2019-05-15 13:00:00,60.7,60.94,60.69,60.71,57101.0,58.2719,58.5023,58.2623,58.2815,57101.0
2019-05-15 13:10:00,60.74,60.89,60.57,60.58,43325.0,58.3103,58.4543,58.1471,58.1567,43325.0
2019-05-15 13:20:00,60.6,60.63,60.41,60.54,51634.0,58.1759,58.2047,57.9935,58.1183,51634.0
2019-05-15 13:30:00,60.53,60.9,60.5,60.9,99465.0,58.1087,58.4639,58.0799,58.4639,99465.0
2019-05-15 13:40:00,60.91,60.96,60.71,60.93,37647.0,58.4735,58.5215,58.2815,58.4927,37647.0
2019-05-15 13:50:00,60.98,61.16,60.94,61.13,56383.0,58.5407,58.7135,58.5023,58.6847,56383.0
2019-05-15 14:00:00,61.14,61.42,61.1,61.24,128610.0,58.6943,58.9631,58.6559,58.7903,128610.0
2019-05-15 14:10:00,61.28,61.33,61.1,61.1,22054.0,58.8287,58.8767,58.6559,58.6559,22054.0
2019-05-15 14:20:00,61.15,61.31,61.14,61.25,19037.0,58.7039,58.8575,58.6943,58.7999,19037.0
2019-05-15 14:30:00,61.26,61.27,61.1,61.2,33422.0,58.8095,58.8191,58.6559,58.7519,33422.0
2019-05-15 14:40:00,61.22,61.3,61.14,61.3,15361.0,58.7711,58.8479,58.6943,58.8479,15361.0
2019-05-15 14:50:00,61.24,61.34,61.07,61.18,28355.0,58.7903,58.8863,58.6271,58.7327,28355.0
2019-05-15 15:00:00,61.17,61.25,61.05,61.22,22616.0,58.7231,58.7999,58.6079,58.7711,22616.0
2019-05-15 15:10:00,61.2,61.27,61.13,61.24,18954.0,58.7519,58.8191,58.6847,58.7903,18954.0
2019-05-15 15:20:00,61.26,61.48,61.26,61.4,51143.0,58.8095,59.0207,58.8095,58.9439,51143.0
2019-05-15 15:30:00,61.36,61.52,61.32,61.46,70896.0,58.9055,59.0591,58.8671,59.0015,70896.0
2019-05-15 15:40:00,61.47,61.47,61.27,61.29,76142.0,59.0111,59.0111,58.8191,58.8383,76142.0
2019-05-15 15:50:00,61.27,61.41,61.14,61.16,143298.0,58.8191,58.9535,58.6943,58.7135,143298.0
2019-05-16 09:30:00,61.7,62.3,61.63,62.21,306427.0,59.2319,59.8079,59.1647,59.7215,306427.0
2019-05-16 09:40:00,62.25,62.78,62.21,62.75,177498.0,59.7599,60.2687,59.7215,60.2399,177498.0
2019-05-16 09:50:00,62.8,63.19,62.72,63.12,207759.0,60.2879,60.6623,60.2111,60.5951,207759.0
2019-05-16 10:00:00,63.16,63.25,62.96,63.22,130475.0,60.6335,60.7199,60.4415,60.6911,130475.0
2019-05-16 10:10:00,63.25,63.31,62.94,63.23,128380.0,60.7199,60.7775,60.4223,60.7007,128380.0
2019-05-16 10:20:00,63.25,63.59,63.24,63.58,138105.0,60.7199,61.0463,60.7103,61.0367,138105.0
2019-05-16 10:30:00,63.59,63.64,63.29,63.3,75426.0,61.0463,61.0943,60.7583,60.7679,75426.0
2019-05-16 10:40:00,63.3,63.41,63.07,63.18,95457.0,60.7679,60.8735,60.5471,60.6527,95457.0
2019-05-16 10:50:00,63.18,63.35,63.16,63.32,74023.0,60.6527,60.8159,60.6335,60.7871,74023.0
2019-05-16 11:00:00,63.32,63.42,62.93,62.95,79839.0,60.7871,60.8831,60.4127,60.4319,79839.0
2019-05-16 11:10:00,62.95,63.2,62.91,63.19,113615.0,60.4319,60.6719,60.3935,60.6623,113615.0
2019-05-16 11:20:00,63.18,63.31,63.11,63.21,59905.0,60.6527,60.7775,60.5855,60.6815,59905.0
2019-05-16 11:30:00,63.21,63.41,63.14,63.39,98699.0,60.6815,60.8735,60.6143,60.8543,98699.0
2019-05-16 11:40:00,63.34,63.68,63.33,63.45,90853.0,60.8063,61.1327,60.7967,60.9119,90853.0
2019-05-16 11:50:00,63.46,63.58,63.43,63.48,45246.0,60.9215,61.0367,60.8927,60.9407,45246.0
2019-05-16 12:00:00,63.49,63.5,63.24,63.33,44483.0,60.9503,60.9599,60.7103,60.7967,44483.0
2019-05-16 12:10:00,63.33,63.56,63.27,63.5,56530.0,60.7967,61.0175,60.7391,60.9599,56530.0
2019-05-16 12:20:00,63.49,63.51,63.28,63.3,62254.0,60.9503,60.9695,60.7487,60.7679,62254.0
2019-05-16 12:30:00,63.31,63.46,63.18,63.23,31729.0,60.7775,60.9215,60.6527,60.7007,31729.0
2019-05-16 12:40:00,63.23,63.28,62.99,63.02,74505.0,60.7007,60.7487,60.4703,60.4991,74505.0
2019-05-16 12:50:00,63.02,63.07,62.9,62.97,55186.0,60.4991,60.5471,60.3839,60.4511,55186.0
2019-05-16 13:00:00,63.0,63.11,62.73,62.91,54074.0,60.4799,60.5855,60.2207,60.3935,54074.0
2019-05-16 13:10:00,62.93,63.18,62.92,63.13,81907.0,60.4127,60.6527,60.4031,60.6047,81907.0
2019-05-16 13:20:00,63.17,63.25,63.07,63.15,22609.0,60.6431,60.7199,60.5471,60.6239,22609.0
2019-05-16 13:30:00,63.1,63.18,62.88,62.93,36863.0,60.5759,60.6527,60.3647,60.4127,36863.0
2019-05-16 13:40:00,62.95,62.96,62.68,62.74,35276.0,60.4319,60.4415,60.1727,60.2303,35276.0
2019-05-16 13:50:00,62.71,62.86,62.63,62.82,28192.0,60.2015,60.3455,60.1247,60.3071,28192.0
2019-05-16 14:00:00,62.76,62.88,62.67,62.67,37682.0,60.2495,60.3647,60.1631,60.1631,37682.0
2019-05-16 14:10:00,62.63,62.91,62.57,62.88,33744.0,60.1247,60.3935,60.0671,60.3647,33744.0
2019-05-16 14:20:00,62.87,63.01,62.79,63.0,37015.0,60.3551,60.4895,60.2783,60.4799,37015.0
2019-05-16 14:30:00,62.99,63.03,62.84,62.97,49706.0,60.4703,60.5087,60.3263,60.4511,49706.0
2019-05-16 14:40:00,62.93,62.94,62.75,62.76,24162.0,60.4127,60.4223,60.2399,60.2495,24162.0
2019-05-16 14:50:00,62.74,62.77,62.45,62.67,53863.0,60.2303,60.2591,59.9519,60.1631,53863.0
2019-05-16 15:00:00,62.6,62.6,62.26,62.39,102587.0,60.0959,60.0959,59.7695,59.8943,102587.0
2019-05-16 15:10:00,62.39,62.46,62.2,62.22,29667.0,59.8943,59.9615,59.7119,59.7311,29667.0
2019-05-16 15:20:00,62.27,62.45,62.19,62.35,44300.0,59.7791,59.9519,59.7023,59.8559,44300.0
2019-05-16 15:30:00,62.36,62.36,62.03,62.06,56145.0,59.8655,59.8655,59.5487,59.5775,56145.0
2019-05-16 15:40:00,62.05,62.1,61.85,62.05,87445.0,59.5679,59.6159,59.3759,59.5679,87445.0
2019-05-16 15:50:00,62.09,62.38,61.84,62.34,130196.0,59.6063,59.8847,59.3663,59.8463,130196.0
2019-05-17 09:30:00,60.86,61.42,60.83,61.36,284699.0,58.4255,58.9631,58.3967,58.9055,284699.0
2019-05-17 09:40:00,61.34,61.51,61.07,61.2,149089.0,58.8863,59.0495,58.6271,58.7519,149089.0
2019-05-17 09:50:00,61.1,61.12,60.53,60.85,208801.0,58.6559,58.6751,58.1087,58.4159,208801.0
2019-05-17 10:00:00,60.85,61.12,60.57,60.87,115191.0,58.4159,58.6751,58.1471,58.4351,115191.0
2019-05-17 10:10:00,60.8,60.88,60.27,60.81,117552.0,58.3679,58.4447,57.8591,58.3775,117552.0
2019-05-17 10:20:00,60.85,61.44,60.85,61.14,140522.0,58.4159,58.9823,58.4159,58.6943,140522.0
2019-05-17 10:30:00,61.17,61.34,60.82,60.95,61737.0,58.7231,58.8863,58.3871,58.5119,61737.0
2019-05-17 10:40:00,61.01,61.63,60.98,61.61,105129.0,58.5695,59.1647,58.5407,59.1455,105129.0
2019-05-17 10:50:00,61.59,62.34,61.57,62.22,179740.0,59.1263,59.8463,59.1071,59.7311,179740.0
2019-05-17 11:00:00,62.24,62.58,62.23,62.35,132340.0,59.7503,60.0767,59.7407,59.8559,132340.0
2019-05-17 11:10:00,62.41,62.52,62.03,62.16,75683.0,59.9135,60.0191,59.5487,59.6735,75683.0
2019-05-17 11:20:00,62.13,62.17,61.67,61.69,76851.0,59.6447,59.6831,59.2031,59.2223,76851.0
2019-05-17 11:30:00,61.75,61.76,61.06,61.13,89502.0,59.2799,59.2895,58.6175,58.6847,89502.0
2019-05-17 11:40:00,61.12,61.15,60.91,60.94,90832.0,58.6751,58.7039,58.4735,58.5023,90832.0
2019-05-17 11:50:00,60.9,61.34,60.78,61.09,108638.0,58.4639,58.8863,58.3487,58.6463,108638.0
2019-05-17 12:00:00,61.07,61.08,60.65,60.77,64693.0,58.6271,58.6367,58.2239,58.3391,64693.0
2019-05-17 12:10:00,60.7,60.88,60.6,60.82,44018.0,58.2719,58.4447,58.1759,58.3871,44018.0
2019-05-17 12:20:00,60.84,60.91,60.57,60.68,37831.0,58.4063,58.4735,58.1471,58.2527,37831.0
2019-05-17 12:30:00,60.68,60.81,60.52,60.74,44946.0,58.2527,58.3775,58.0991,58.3103,44946.0
2019-05-17 12:40:00,60.76,61.22,60.76,61.16,65464.0,58.3295,58.7711,58.3295,58.7135,65464.0
2019-05-17 12:50:00,61.16,61.18,60.89,60.94,27140.0,58.7135,58.7327,58.4543,58.5023,27140.0
2019-05-17 13:00:00,60.98,61.23,60.89,61.23,33183.0,58.5407,58.7807,58.4543,58.7807,33183.0
2019-05-17 13:10:00,61.25,61.39,61.21,61.25,95274.0,58.7999,58.9343,58.7615,58.7999,95274.0
2019-05-17 13:20:00,61.25,61.42,61.09,61.09,25124.0,58.7999,58.9631,58.6463,58.6463,25124.0
2019-05-17 13:30:00,61.09,61.27,60.96,61.23,16563.0,58.6463,58.8191,58.5215,58.7807,16563.0
2019-05-17 13:40:00,61.24,61.33,61.07,61.27,21800.0,58.7903,58.8767,58.6271,58.8191,21800.0
2019-05-17 13:50:00,61.27,61.27,61.07,61.19,36529.0,58.8191,58.8191,58.6271,58.7423,36529.0
2019-05-17 14:00:00,61.15,61.32,61.08,61.18,36598.0,58.7039,58.8671,58.6367,58.7327,36598.0
2019-05-17 14:10:00,61.17,61.2,61.01,61.17,27367.0,58.7231,58.7519,58.5695,58.7231,27367.0
2019-05-17 14:20:00,61.13,61.26,61.04,61.11,12556.0,58.6847,58.8095,58.5983,58.6655,12556.0
2019-05-17 14:30:00,61.08,61.17,60.96,61.07,23852.0,58.6367,58.7231,58.5215,58.6271,23852.0
2019-05-17 14:40:00,61.06,61.08,60.84,61.07,38072.0,58.6175,58.6367,58.4063,58.6271,38072.0
2019-05-17 14:50:00,61.06,61.28,61.04,61.21,47386.0,58.6175,58.8287,58.5983,58.7615,47386.0
2019-05-17 15:00:00,61.2,61.25,60.2,60.2,218005.0,58.7519,58.7999,57.7919,57.7919,218005.0
2019-05-17 15:10:00,60.19,60.29,59.9,59.98,151023.0,57.7823,57.8783,57.5039,57.5807,151023.0
2019-05-17 15:20:00,59.95,60.24,59.89,60.22,97555.0,57.5519,57.8303,57.4943,57.8111,97555.0
2019-05-17 15:30:00,60.18,60.22,59.87,59.87,59930.0,57.7727,57.8111,57.4751,57.4751,59930.0
2019-05-17 15:40:00,59.86,60.06,59.46,59.91,168513.0,57.4655,57.6575,57.0815,57.5135,168513.0
2019-05-17 15:50:00,59.87,60.12,59.67,59.7,193873.0,57.4751,57.7151,57.2831,57.3119,193873.0
2019-05-20 09:30:00,58.63,58.73,58.03,58.41,335734.0,56.2847,56.3807,55.7087,56.0735,335734.0
2019-05-20 09:40:00,58.38,58.86,58.22,58.29,173957.0,56.0447,56.5055,55.8911,55.9583,173957.0
2019-05-20 09:50:00,58.22,58.74,57.98,58.54,167108.0,55.8911,56.3903,55.6607,56.1983,167108.0
2019-05-20 10:00:00,58.52,58.54,58.17,58.4,123192.0,56.1791,56.1983,55.8431,56.0639,123192.0
2019-05-20 10:10:00,58.38,58.5,58.06,58.27,110480.0,56.0447,56.1599,55.7375,55.9391,110480.0
2019-05-20 10:20:00,58.25,58.72,58.13,58.59,113202.0,55.9199,56.3711,55.8047,56.2463,113202.0
2019-05-20 10:30:00,58.59,59.11,58.45,58.93,117151.0,56.2463,56.7455,56.1119,56.5727,117151.0
2019-05-20 10:40:00,58.95,59.07,58.56,58.58,96837.0,56.5919,56.7071,56.2175,56.2367,96837.0
2019-05-20 10:50:00,58.61,59.09,58.51,59.08,70261.0,56.2655,56.7263,56.1695,56.7167,70261.0
2019-05-20 11:00:00,59.11,59.18,58.55,58.61,106051.0,56.7455,56.8127,56.2079,56.2655,106051.0
2019-05-20 11:10:00,58.59,59.01,58.59,58.64,49791.0,56.2463,56.6495,56.2463,56.2943,49791.0
2019-05-20 11:20:00,58.6,59.06,58.5,58.89,49789.0,56.2559,56.6975,56.1599,56.5343,49789.0
2019-05-20 11:30:00,58.91,59.15,58.55,58.59,72778.0,56.5535,56.7839,56.2079,56.2463,72778.0
2019-05-20 11:40:00,58.67,59.12,58.64,59.09,52518.0,56.3231,56.7551,56.2943,56.7263,52518.0
2019-05-20 11:50:00,59.06,59.2,58.88,58.99,31340.0,56.6975,56.8319,56.5247,56.6303,31340.0
2019-05-20 12:00:00,58.93,59.49,58.9,59.34,77158.0,56.5727,57.1103,56.5439,56.9663,77158.0
2019-05-20 12:10:00,59.37,59.63,59.33,59.48,48636.0,56.9951,57.2447,56.9567,57.1007,48636.0
2019-05-20 12:20:00,59.46,59.56,59.25,59.26,58703.0,57.0815,57.1775,56.8799,56.8895,58703.0
2019-05-20 12:30:00,59.29,59.43,58.99,59.39,64979.0,56.9183,57.0527,56.6303,57.0143,64979.0
2019-05-20 12:40:00,59.31,59.39,59.18,59.3,27154.0,56.9375,57.0143,56.8127,56.9279,27154.0
2019-05-20 12:50:00,59.3,59.45,59.02,59.02,21249.0,56.9279,57.0719,56.6591,56.6591,21249.0
2019-05-20 13:00:00,59.02,59.19,58.94,59.13,20078.0,56.6591,56.8223,56.5823,56.7647,20078.0
2019-05-20 13:10:00,59.18,59.42,59.14,59.32,26068.0,56.8127,57.0431,56.7743,56.9471,26068.0
2019-05-20 13:20:00,59.35,59.4,59.08,59.24,14256.0,56.9759,57.0239,56.7167,56.8703,14256.0
2019-05-20 13:30:00,59.17,59.4,59.17,59.3,11923.0,56.8031,57.0239,56.8031,56.9279,11923.0
2019-05-20 13:40:00,59.36,59.48,59.29,59.43,21034.0,56.9855,57.1007,56.9183,57.0527,21034.0
2019-05-20 13:50:00,59.46,59.46,59.21,59.32,14322.0,57.0815,57.0815,56.8415,56.9471,14322.0
2019-05-20 14:00:00,59.33,59.34,59.08,59.11,12483.0,56.9567,56.9663,56.7167,56.7455,12483.0
2019-05-20 14:10:00,59.16,59.28,59.1,59.16,16517.0,56.7935,56.9087,56.7359,56.7935,16517.0
2019-05-20 14:20:00,59.1,59.13,58.96,59.01,12064.0,56.7359,56.7647,56.6015,56.6495,12064.0
2019-05-20 14:30:00,59.03,59.09,58.67,58.68,35070.0,56.6687,56.7263,56.3231,56.3327,35070.0
2019-05-20 14:40:00,58.67,58.85,58.46,58.47,41064.0,56.3231,56.4959,56.1215,56.1311,41064.0
2019-05-20 14:50:00,58.47,58.62,58.37,58.47,31607.0,56.1311,56.2751,56.0351,56.1311,31607.0
2019-05-20 15:00:00,58.51,58.52,58.31,58.34,24389.0,56.1695,56.1791,55.9775,56.0063,24389.0
2019-05-20 15:10:00,58.35,58.36,58.03,58.3,77257.0,56.0159,56.0255,55.7087,55.9679,77257.0
2019-05-20 15:20:00,58.29,58.41,58.05,58.3,54931.0,55.9583,56.0735,55.7279,55.9679,54931.0
2019-05-20 15:30:00,58.28,58.65,58.18,58.53,92439.0,55.9487,56.3039,55.8527,56.1887,92439.0
2019-05-20 15:40:00,58.57,58.59,58.38,58.38,52277.0,56.2271,56.2463,56.0447,56.0447,52277.0
2019-05-20 15:50:00,58.38,58.59,58.33,58.42,90806.0,56.0447,56.2463,55.9967,56.0831,90806.0
2019-05-21 09:30:00,59.41,59.86,59.36,59.76,283003.0,57.0335,57.4655,56.9855,57.3695,283003.0
2019-05-21 09:40:00,59.74,59.97,59.47,59.92,167296.0,57.3503,57.5711,57.0911,57.5231,167296.0
2019-05-21 09:50:00,59.92,60.02,59.62,59.96,99582.0,57.5231,57.6191,57.2351,57.5615,99582.0
2019-05-21 10:00:00,59.94,60.43,59.94,60.18,109021.0,57.5423,58.0127,57.5423,57.7727,109021.0
2019-05-21 10:10:00,60.21,60.43,60.01,60.43,76665.0,57.8015,58.0127,57.6095,58.0127,76665.0
2019-05-21 10:20:00,60.45,60.57,60.32,60.44,62081.0,58.0319,58.1471,57.9071,58.0223,62081.0
2019-05-21 10:30:00,60.51,60.72,60.38,60.58,79867.0,58.0895,58.2911,57.9647,58.1567,79867.0
2019-05-21 10:40:00,60.59,60.76,60.53,60.64,45760.0,58.1663,58.3295,58.1087,58.2143,45760.0
2019-05-21 10:50:00,60.64,61.0,60.63,60.79,88348.0,58.2143,58.5599,58.2047,58.3583,88348.0
2019-05-21 11:00:00,60.84,60.91,60.43,60.72,99513.0,58.4063,58.4735,58.0127,58.2911,99513.0
2019-05-21 11:10:00,60.73,60.91,60.6,60.8,55231.0,58.3007,58.4735,58.1759,58.3679,55231.0
2019-05-21 11:20:00,60.82,60.96,60.66,60.84,41842.0,58.3871,58.5215,58.2335,58.4063,41842.0
2019-05-21 11:30:00,60.83,60.9,60.67,60.86,30639.0,58.3967,58.4639,58.2431,58.4255,30639.0
2019-05-21 11:40:00,60.87,60.87,60.58,60.65,27419.0,58.4351,58.4351,58.1567,58.2239,27419.0
2019-05-21 11:50:00,60.58,60.59,60.19,60.39,87226.0,58.1567,58.1663,57.7823,57.9743,87226.0
2019-05-21 12:00:00,60.45,60.66,60.4,60.55,29978.0,58.0319,58.2335,57.9839,58.1279,29978.0
2019-05-21 12:10:00,60.58,60.6,60.43,60.44,20504.0,58.1567,58.1759,58.0127,58.0223,20504.0
2019-05-21 12:20:00,60.45,60.5,60.41,60.45,8610.0,58.0319,58.0799,57.9935,58.0319,8610.0
2019-05-21 12:30:00,60.49,60.5,60.26,60.29,32261.0,58.0703,58.0799,57.8495,57.8783,32261.0
2019-05-21 12:40:00,60.31,60.51,60.31,60.49,13871.0,57.8975,58.0895,57.8975,58.0703,13871.0
2019-05-21 12:50:00,60.53,60.58,60.46,60.58,14485.0,58.1087,58.1567,58.0415,58.1567,14485.0
2019-05-21 13:00:00,60.59,60.62,60.4,60.4,34208.0,58.1663,58.1951,57.9839,57.9839,34208.0
2019-05-21 13:10:00,60.41,60.53,60.41,60.51,16292.0,57.9935,58.1087,57.9935,58.0895,16292.0
2019-05-21 13:20:00,60.51,60.63,60.48,60.49,19535.0,58.0895,58.2047,58.0607,58.0703,19535.0
2019-05-21 13:30:00,60.48,60.65,60.44,60.64,17095.0,58.0607,58.2239,58.0223,58.2143,17095.0
2019-05-21 13:40:00,60.62,60.72,60.61,60.69,18275.0,58.1951,58.2911,58.1855,58.2623,18275.0
2019-05-21 13:50:00,60.71,60.75,60.7,60.75,14956.0,58.2815,58.3199,58.2719,58.3199,14956.0
2019-05-21 14:00:00,60.76,60.83,60.74,60.78,20887.0,58.3295,58.3967,58.3103,58.3487,20887.0
2019-05-21 14:10:00,60.79,60.82,60.74,60.82,14137.0,58.3583,58.3871,58.3103,58.3871,14137.0
2019-05-21 14:20:00,60.81,60.9,60.77,60.86,28733.0,58.3775,58.4639,58.3391,58.4255,28733.0
2019-05-21 14:30:00,60.85,60.87,60.73,60.8,26753.0,58.4159,58.4351,58.3007,58.3679,26753.0
2019-05-21 14:40:00,60.8,60.88,60.77,60.77,18427.0,58.3679,58.4447,58.3391,58.3391,18427.0
2019-05-21 14:50:00,60.76,60.77,60.55,60.59,59230.0,58.3295,58.3391,58.1279,58.1663,59230.0
2019-05-21 15:00:00,60.58,60.68,60.53,60.66,14864.0,58.1567,58.2527,58.1087,58.2335,14864.0
2019-05-21 15:10:00,60.66,60.68,60.52,60.6,17514.0,58.2335,58.2527,58.0991,58.1759,17514.0
2019-05-21 15:20:00,60.61,60.67,60.47,60.67,30100.0,58.1855,58.2431,58.0511,58.2431,30100.0
2019-05-21 15:30:00,60.66,60.75,60.59,60.69,29084.0,58.2335,58.3199,58.1663,58.2623,29084.0
2019-05-21 15:40:00,60.7,60.74,60.59,60.71,49255.0,58.2719,58.3103,58.1663,58.2815,49255.0
2019-05-21 15:50:00,60.71,60.83,60.58,60.82,108421.0,58.2815,58.3967,58.1567,58.3871,108421.0
2019-05-22 09:30:00,60.04,60.39,59.97,60.24,132744.0,57.6383,57.9743,57.5711,57.8303,132744.0
2019-05-22 09:40:00,60.26,60.35,60.02,60.03,96750.0,57.8495,57.9359,57.6191,57.6287,96750.0
2019-05-22 09:50:00,60.03,60.48,59.99,60.42,100226.0,57.6287,58.0607,57.5903,58.0031,100226.0
2019-05-22 10:00:00,60.43,60.48,59.85,59.9,112600.0,58.0127,58.0607,57.4559,57.5039,112600.0
2019-05-22 10:10:00,59.92,60.25,59.67,60.02,196014.0,57.5231,57.8399,57.2831,57.6191,196014.0
2019-05-22 10:20:00,60.05,60.23,59.82,60.05,96221.0,57.6479,57.8207,57.4271,57.6479,96221.0
2019-05-22 10:30:00,60.03,60.15,59.46,59.55,82817.0,57.6287,57.7439,57.0815,57.1679,82817.0
2019-05-22 10:40:00,59.56,59.74,59.38,59.73,55508.0,57.1775,57.3503,57.0047,57.3407,55508.0
2019-05-22 10:50:00,59.71,59.87,59.41,59.48,87445.0,57.3215,57.4751,57.0335,57.1007,87445.0
2019-05-22 11:00:00,59.46,59.47,59.09,59.22,111909.0,57.0815,57.0911,56.7263,56.8511,111909.0
2019-05-22 11:10:00,59.19,59.62,59.05,59.56,79299.0,56.8223,57.2351,56.6879,57.1775,79299.0
2019-05-22 11:20:00,59.58,59.71,59.33,59.67,44684.0,57.1967,57.3215,56.9567,57.2831,44684.0
2019-05-22 11:30:00,59.71,59.8,59.11,59.22,113643.0,57.3215,57.4079,56.7455,56.8511,113643.0
2019-05-22 11:40:00,59.21,59.38,59.1,59.29,46630.0,56.8415,57.0047,56.7359,56.9183,46630.0
2019-05-22 11:50:00,59.31,59.47,59.08,59.44,64452.0,56.9375,57.0911,56.7167,57.0623,64452.0
2019-05-22 12:00:00,59.42,59.52,59.14,59.22,46496.0,57.0431,57.1391,56.7743,56.8511,46496.0
2019-05-22 12:10:00,59.21,59.33,58.96,59.3,62908.0,56.8415,56.9567,56.6015,56.9279,62908.0
2019-05-22 12:20:00,59.32,59.37,59.16,59.24,21446.0,56.9471,56.9951,56.7935,56.8703,21446.0
2019-05-22 12:30:00,59.21,59.36,59.02,59.34,28912.0,56.8415,56.9855,56.6591,56.9663,28912.0
2019-05-22 12:40:00,59.32,59.32,59.04,59.08,27364.0,56.9471,56.9471,56.6783,56.7167,27364.0
2019-05-22 12:50:00,59.1,59.13,58.86,58.86,36508.0,56.7359,56.7647,56.5055,56.5055,36508.0
2019-05-22 13:00:00,58.86,58.97,58.66,58.67,86563.0,56.5055,56.6111,56.3135,56.3231,86563.0
2019-05-22 13:10:00,58.65,59.01,58.63,58.99,87720.0,56.3039,56.6495,56.2847,56.6303,87720.0
2019-05-22 13:20:00,58.97,59.07,58.87,59.0,60063.0,56.6111,56.7071,56.5151,56.6399,60063.0
2019-05-22 13:30:00,58.99,59.01,58.87,59.0,17281.0,56.6303,56.6495,56.5151,56.6399,17281.0
2019-05-22 13:40:00,59.04,59.31,59.02,59.31,71691.0,56.6783,56.9375,56.6591,56.9375,71691.0
2019-05-22 13:50:00,59.32,59.48,59.24,59.35,33446.0,56.9471,57.1007,56.8703,56.9759,33446.0
2019-05-22 14:00:00,59.32,59.36,59.18,59.33,28265.0,56.9471,56.9855,56.8127,56.9567,28265.0
2019-05-22 14:10:00,59.3,59.35,59.17,59.27,29623.0,56.9279,56.9759,56.8031,56.8991,29623.0
2019-05-22 14:20:00,59.25,59.4,59.24,59.37,34754.0,56.8799,57.0239,56.8703,56.9951,34754.0
2019-05-22 14:30:00,59.37,59.6,59.37,59.51,64712.0,56.9951,57.2159,56.9951,57.1295,64712.0
2019-05-22 14:40:00,59.5,59.63,59.47,59.57,33152.0,57.1199,57.2447,57.0911,57.1871,33152.0
2019-05-22 14:50:00,59.57,59.59,59.39,59.45,31359.0,57.1871,57.2063,57.0143,57.0719,31359.0
2019-05-22 15:00:00,59.46,59.53,59.37,59.4,37667.0,57.0815,57.1487,56.9951,57.0239,37667.0
2019-05-22 15:10:00,59.42,59.47,59.3,59.43,25841.0,57.0431,57.0911,56.9279,57.0527,25841.0
2019-05-22 15:20:00,59.41,59.55,59.34,59.42,58422.0,57.0335,57.1679,56.9663,57.0431,58422.0
2019-05-22 15:30:00,59.42,59.42,59.21,59.27,37417.0,57.0431,57.0431,56.8415,56.8991,37417.0
2019-05-22 15:40:00,59.26,59.3,59.16,59.18,54720.0,56.8895,56.9279,56.7935,56.8127,54720.0
2019-05-22 15:50:00,59.2,59.35,59.17,59.17,129343.0,56.8319,56.9759,56.8031,56.8031,129343.0
2019-05-23 09:30:00,57.5,57.5,56.06,56.09,397937.0,55.1999,55.1999,53.8175,53.8463,397937.0
2019-05-23 09:40:00,56.11,56.42,55.8,56.3,270381.0,53.8655,54.1631,53.5679,54.0479,270381.0
2019-05-23 09:50:00,56.29,56.29,55.99,56.06,159079.0,54.0383,54.0383,53.7503,53.8175,159079.0
2019-05-23 10:00:00,56.01,56.41,55.83,55.85,180006.0,53.7695,54.1535,53.5967,53.6159,180006.0
2019-05-23 10:10:00,55.86,56.15,55.84,56.01,106854.0,53.6255,53.9039,53.6063,53.7695,106854.0
2019-05-23 10:20:00,56.06,56.55,55.84,56.47,106065.0,53.8175,54.2879,53.6063,54.2111,106065.0
2019-05-23 10:30:00,56.45,56.75,56.32,56.75,123486.0,54.1919,54.4799,54.0671,54.4799,123486.0
2019-05-23 10:40:00,56.74,56.9,56.56,56.78,110426.0,54.4703,54.6239,54.2975,54.5087,110426.0
2019-05-23 10:50:00,56.79,56.99,56.59,56.82,87725.0,54.5183,54.7103,54.3263,54.5471,87725.0
2019-05-23 11:00:00,56.85,56.85,56.28,56.49,123354.0,54.5759,54.5759,54.0287,54.2303,123354.0
2019-05-23 11:10:00,56.51,56.63,56.23,56.53,68857.0,54.2495,54.3647,53.9807,54.2687,68857.0
2019-05-23 11:20:00,56.55,56.86,56.44,56.59,68707.0,54.2879,54.5855,54.1823,54.3263,68707.0
2019-05-23 11:30:00,56.6,56.69,56.2,56.37,67894.0,54.3359,54.4223,53.9519,54.1151,67894.0
2019-05-23 11:40:00,56.23,56.25,55.93,55.99,61009.0,53.9807,53.9999,53.6927,53.7503,61009.0
2019-05-23 11:50:00,55.98,56.12,55.57,55.61,112031.0,53.7407,53.8751,53.3471,53.3855,112031.0
2019-05-23 12:00:00,55.64,56.03,55.63,55.75,110509.0,53.4143,53.7887,53.4047,53.5199,110509.0
2019-05-23 12:10:00,55.79,56.06,55.69,55.94,77445.0,53.5583,53.8175,53.4623,53.7023,77445.0
2019-05-23 12:20:00,55.91,56.1,55.75,56.03,47669.0,53.6735,53.8559,53.5199,53.7887,47669.0
2019-05-23 12:30:00,56.1,56.18,55.78,55.85,53553.0,53.8559,53.9327,53.5487,53.6159,53553.0
2019-05-23 12:40:00,55.84,55.95,55.69,55.82,33936.0,53.6063,53.7119,53.4623,53.5871,33936.0
2019-05-23 12:50:00,55.77,55.79,55.33,55.4,132790.0,53.5391,53.5583,53.1167,53.1839,132790.0
2019-05-23 13:00:00,55.39,55.73,55.32,55.64,61245.0,53.1743,53.5007,53.1071,53.4143,61245.0
2019-05-23 13:10:00,55.62,55.64,55.32,55.42,83166.0,53.3951,53.4143,53.1071,53.2031,83166.0
2019-05-23 13:20:00,55.37,55.77,55.3,55.59,94416.0,53.1551,53.5391,53.0879,53.3663,94416.0
2019-05-23 13:30:00,55.57,55.78,55.53,55.71,60309.0,53.3471,53.5487,53.3087,53.4815,60309.0
2019-05-23 13:40:00,55.72,55.75,55.43,55.46,48568.0,53.4911,53.5199,53.2127,53.2415,48568.0
2019-05-23 13:50:00,55.41,55.49,55.24,55.44,55899.0,53.1935,53.2703,53.0303,53.2223,55899.0
2019-05-23 14:00:00,55.43,55.55,55.15,55.17,51534.0,53.2127,53.3279,52.9439,52.9631,51534.0
2019-05-23 14:10:00,55.17,55.26,55.08,55.23,52230.0,52.9631,53.0495,52.8767,53.0207,52230.0
2019-05-23 14:20:00,55.27,55.44,55.11,55.11,45760.0,53.0591,53.2223,52.9055,52.9055,45760.0
2019-05-23 14:30:00,55.16,55.36,55.09,55.09,41658.0,52.9535,53.1455,52.8863,52.8863,41658.0
2019-05-23 14:40:00,55.14,55.18,54.95,55.03,84813.0,52.9343,52.9727,52.7519,52.8287,84813.0
2019-05-23 14:50:00,55.03,55.1,54.79,54.99,123905.0,52.8287,52.8959,52.5983,52.7903,123905.0
2019-05-23 15:00:00,54.96,54.99,54.65,54.71,82979.0,52.7615,52.7903,52.4639,52.5215,82979.0
2019-05-23 15:10:00,54.71,55.08,54.62,54.99,94486.0,52.5215,52.8767,52.4351,52.7903,94486.0
2019-05-23 15:20:00,55.01,55.6,55.01,55.43,171357.0,52.8095,53.3759,52.8095,53.2127,171357.0
2019-05-23 15:30:00,55.41,55.71,55.34,55.42,113990.0,53.1935,53.4815,53.1263,53.2031,113990.0
2019-05-23 15:40:00,55.42,55.43,55.0,55.18,134198.0,53.2031,53.2127,52.7999,52.9727,134198.0
2019-05-23 15:50:00,55.14,55.78,55.07,55.61,192359.0,52.9343,53.5487,52.8671,53.3855,192359.0
2019-05-24 09:30:00,56.63,57.3,56.63,56.98,409083.0,54.3647,55.0079,54.3647,54.7007,409083.0
2019-05-24 09:40:00,57.0,57.27,56.76,56.8,120980.0,54.7199,54.9791,54.4895,54.5279,120980.0
2019-05-24 09:50:00,56.79,57.26,56.75,57.2,128320.0,54.5183,54.9695,54.4799,54.9119,128320.0
2019-05-24 10:00:00,57.23,57.42,57.11,57.15,137087.0,54.9407,55.1231,54.8255,54.8639,137087.0
2019-05-24 10:10:00,57.11,57.35,57.0,57.31,90514.0,54.8255,55.0559,54.7199,55.0175,90514.0
2019-05-24 10:20:00,57.28,57.31,56.88,56.88,48124.0,54.9887,55.0175,54.6047,54.6047,48124.0
2019-05-24 10:30:00,56.9,57.14,56.81,57.04,53391.0,54.6239,54.8543,54.5375,54.7583,53391.0
2019-05-24 10:40:00,57.03,57.07,56.42,56.42,99976.0,54.7487,54.7871,54.1631,54.1631,99976.0
2019-05-24 10:50:00,56.42,56.52,56.17,56.3,129149.0,54.1631,54.2591,53.9231,54.0479,129149.0
2019-05-24 11:00:00,56.29,56.49,56.18,56.24,56131.0,54.0383,54.2303,53.9327,53.9903,56131.0
2019-05-24 11:10:00,56.26,56.29,56.03,56.12,84297.0,54.0095,54.0383,53.7887,53.8751,84297.0
2019-05-24 11:20:00,56.17,56.31,55.98,56.12,81122.0,53.9231,54.0575,53.7407,53.8751,81122.0
2019-05-24 11:30:00,56.15,56.32,56.15,56.28,63636.0,53.9039,54.0671,53.9039,54.0287,63636.0
2019-05-24 11:40:00,56.21,56.35,56.16,56.28,38254.0,53.9615,54.0959,53.9135,54.0287,38254.0
2019-05-24 11:50:00,56.33,56.49,56.26,56.4,35596.0,54.0767,54.2303,54.0095,54.1439,35596.0
2019-05-24 12:00:00,56.38,56.6,56.33,56.56,34422.0,54.1247,54.3359,54.0767,54.2975,34422.0
2019-05-24 12:10:00,56.57,56.59,56.29,56.32,98036.0,54.3071,54.3263,54.0383,54.0671,98036.0
2019-05-24 12:20:00,56.35,56.75,56.34,56.7,35287.0,54.0959,54.4799,54.0863,54.4319,35287.0
2019-05-24 12:30:00,56.75,56.86,56.73,56.79,54486.0,54.4799,54.5855,54.4607,54.5183,54486.0
2019-05-24 12:40:00,56.8,56.85,56.67,56.69,41090.0,54.5279,54.5759,54.4031,54.4223,41090.0
2019-05-24 12:50:00,56.69,56.9,56.67,56.9,31144.0,54.4223,54.6239,54.4031,54.6239,31144.0
2019-05-24 13:00:00,56.95,56.99,56.81,56.86,28301.0,54.6719,54.7103,54.5375,54.5855,28301.0
2019-05-24 13:10:00,56.83,56.88,56.73,56.83,22565.0,54.5567,54.6047,54.4607,54.5567,22565.0
2019-05-24 13:20:00,56.86,56.93,56.73,56.73,23766.0,54.5855,54.6527,54.4607,54.4607,23766.0
2019-05-24 13:30:00,56.74,56.82,56.68,56.81,19352.0,54.4703,54.5471,54.4127,54.5375,19352.0
2019-05-24 13:40:00,56.82,57.03,56.81,57.03,26737.0,54.5471,54.7487,54.5375,54.7487,26737.0
2019-05-24 13:50:00,57.04,57.13,56.84,56.87,31494.0,54.7583,54.8447,54.5663,54.5951,31494.0
2019-05-24 14:00:00,56.88,56.89,56.69,56.78,22893.0,54.6047,54.6143,54.4223,54.5087,22893.0
2019-05-24 14:10:00,56.76,56.79,56.67,56.76,44701.0,54.4895,54.5183,54.4031,54.4895,44701.0
2019-05-24 14:20:00,56.8,56.87,56.78,56.78,5585.0,54.5279,54.5951,54.5087,54.5087,5585.0
2019-05-24 14:30:00,56.8,56.97,56.79,56.89,22145.0,54.5279,54.6911,54.5183,54.6143,22145.0
2019-05-24 14:40:00,56.91,56.95,56.78,56.78,19016.0,54.6335,54.6719,54.5087,54.5087,19016.0
2019-05-24 14:50:00,56.82,56.9,56.8,56.9,11430.0,54.5471,54.6239,54.5279,54.6239,11430.0
2019-05-24 15:00:00,56.9,57.15,56.9,57.12,65702.0,54.6239,54.8639,54.6239,54.8351,65702.0
2019-05-24 15:10:00,57.14,57.15,56.99,56.99,57770.0,54.8543,54.8639,54.7103,54.7103,57770.0
2019-05-24 15:20:00,57.0,57.12,56.96,57.09,48622.0,54.7199,54.8351,54.6815,54.8063,48622.0
2019-05-24 15:30:00,57.07,57.23,56.99,57.18,51770.0,54.7871,54.9407,54.7103,54.8927,51770.0
2019-05-24 15:40:00,57.2,57.2,56.96,57.06,71906.0,54.9119,54.9119,54.6815,54.7775,71906.0
2019-05-24 15:50:00,57.06,57.16,56.9,56.99,132145.0,54.7775,54.8735,54.6239,54.7103,132145.0
2019-05-28 09:30:00,57.37,57.92,57.32,57.77,215955.0,55.0751,55.6031,55.0271,55.4591,215955.0
2019-05-28 09:40:00,57.87,58.02,57.74,57.77,107652.0,55.5551,55.6991,55.4303,55.4591,107652.0
2019-05-28 09:50:00,57.84,57.84,57.49,57.52,95589.0,55.5263,55.5263,55.1903,55.2191,95589.0
2019-05-28 10:00:00,57.59,57.65,57.12,57.16,53197.0,55.2863,55.3439,54.8351,54.8735,53197.0
2019-05-28 10:10:00,57.14,57.29,56.81,56.88,75838.0,54.8543,54.9983,54.5375,54.6047,75838.0
2019-05-28 10:20:00,56.89,57.13,56.83,56.91,86298.0,54.6143,54.8447,54.5567,54.6335,86298.0
2019-05-28 10:30:00,56.9,56.97,56.54,56.55,54577.0,54.6239,54.6911,54.2783,54.2879,54577.0
2019-05-28 10:40:00,56.55,56.82,56.54,56.64,42572.0,54.2879,54.5471,54.2783,54.3743,42572.0
2019-05-28 10:50:00,56.65,56.87,56.46,56.78,99555.0,54.3839,54.5951,54.2015,54.5087,99555.0
2019-05-28 11:00:00,56.76,57.16,56.68,56.91,98436.0,54.4895,54.8735,54.4127,54.6335,98436.0
2019-05-28 11:10:00,56.92,57.33,56.91,57.18,45555.0,54.6431,55.0367,54.6335,54.8927,45555.0
2019-05-28 11:20:00,57.19,57.2,56.91,56.92,42767.0,54.9023,54.9119,54.6335,54.6431,42767.0
2019-05-28 11:30:00,56.9,57.18,56.77,57.13,55652.0,54.6239,54.8927,54.4991,54.8447,55652.0
2019-05-28 11:40:00,57.17,57.38,57.02,57.02,32481.0,54.8831,55.0847,54.7391,54.7391,32481.0
2019-05-28 11:50:00,57.0,57.13,56.53,57.13,66630.0,54.7199,54.8447,54.2687,54.8447,66630.0
2019-05-28 12:00:00,57.09,57.37,56.93,57.25,56882.0,54.8063,55.0751,54.6527,54.9599,56882.0
2019-05-28 12:10:00,57.22,57.57,57.2,57.43,41099.0,54.9311,55.2671,54.9119,55.1327,41099.0
2019-05-28 12:20:00,57.45,57.58,57.33,57.48,26987.0,55.1519,55.2767,55.0367,55.1807,26987.0
2019-05-28 12:30:00,57.46,57.52,57.25,57.38,15055.0,55.1615,55.2191,54.9599,55.0847,15055.0
2019-05-28 12:40:00,57.38,57.47,57.21,57.42,11673.0,55.0847,55.1711,54.9215,55.1231,11673.0
2019-05-28 12:50:00,57.4,57.54,57.25,57.26,17058.0,55.1039,55.2383,54.9599,54.9695,17058.0
2019-05-28 13:00:00,57.24,57.35,57.2,57.31,13964.0,54.9503,55.0559,54.9119,55.0175,13964.0
2019-05-28 13:10:00,57.27,57.37,57.17,57.18,9158.0,54.9791,55.0751,54.8831,54.8927,9158.0
2019-05-28 13:20:00,57.2,57.23,56.97,56.97,17985.0,54.9119,54.9407,54.6911,54.6911,17985.0
2019-05-28 13:30:00,56.94,57.13,56.94,57.06,32247.0,54.6623,54.8447,54.6623,54.7775,32247.0
2019-05-28 13:40:00,57.07,57.18,57.06,57.12,13025.0,54.7871,54.8927,54.7775,54.8351,13025.0
2019-05-28 13:50:00,57.07,57.14,57.01,57.04,8000.0,54.7871,54.8543,54.7295,54.7583,8000.0
2019-05-28 14:00:00,57.03,57.03,56.78,56.82,36955.0,54.7487,54.7487,54.5087,54.5471,36955.0
2019-05-28 14:10:00,56.82,56.86,56.69,56.71,35337.0,54.5471,54.5855,54.4223,54.4415,35337.0
2019-05-28 14:20:00,56.69,56.72,56.57,56.6,48040.0,54.4223,54.4511,54.3071,54.3359,48040.0
2019-05-28 14:30:00,56.58,56.72,56.53,56.66,41304.0,54.3167,54.4511,54.2687,54.3935,41304.0
2019-05-28 14:40:00,56.67,56.67,56.4,56.54,61787.0,54.4031,54.4031,54.1439,54.2783,61787.0
2019-05-28 14:50:00,56.51,56.52,56.28,56.41,50844.0,54.2495,54.2591,54.0287,54.1535,50844.0
2019-05-28 15:00:00,56.39,56.39,56.21,56.3,47659.0,54.1343,54.1343,53.9615,54.0479,47659.0
2019-05-28 15:10:00,56.25,56.33,56.11,56.33,35765.0,53.9999,54.0767,53.8655,54.0767,35765.0
2019-05-28 15:20:00,56.35,56.36,56.06,56.06,45038.0,54.0959,54.1055,53.8175,53.8175,45038.0
2019-05-28 15:30:00,56.08,56.18,55.95,56.07,62298.0,53.8367,53.9327,53.7119,53.8271,62298.0
2019-05-28 15:40:00,56.06,56.15,55.85,56.0,111034.0,53.8175,53.9039,53.6159,53.7599,111034.0
2019-05-28 15:50:00,55.99,56.27,55.76,55.76,204460.0,53.7503,54.0191,53.5295,53.5295,204460.0
2019-05-29 09:30:00,54.85,54.95,53.74,53.78,360218.0,52.6559,52.7519,51.5903,51.6287,360218.0
2019-05-29 09:40:00,53.76,54.22,53.75,53.93,153747.0,51.6095,52.0511,51.5999,51.7727,153747.0
2019-05-29 09:50:00,53.92,54.18,53.62,54.16,142808.0,51.7631,52.0127,51.4751,51.9935,142808.0
2019-05-29 10:00:00,54.13,54.39,54.03,54.27,168667.0,51.9647,52.2143,51.8687,52.0991,168667.0
2019-05-29 10:10:00,54.28,54.74,54.16,54.73,134076.0,52.1087,52.5503,51.9935,52.5407,134076.0
2019-05-29 10:20:00,54.73,54.88,54.37,54.85,125732.0,52.5407,52.6847,52.1951,52.6559,125732.0
2019-05-29 10:30:00,54.87,54.96,54.46,54.61,81435.0,52.6751,52.7615,52.2815,52.4255,81435.0
2019-05-29 10:40:00,54.55,54.61,54.31,54.5,63139.0,52.3679,52.4255,52.1375,52.3199,63139.0
2019-05-29 10:50:00,54.5,54.66,54.27,54.42,65746.0,52.3199,52.4735,52.0991,52.2431,65746.0
2019-05-29 11:00:00,54.36,54.62,54.13,54.45,143705.0,52.1855,52.4351,51.9647,52.2719,143705.0
2019-05-29 11:10:00,54.41,54.47,53.93,54.1,75491.0,52.2335,52.2911,51.7727,51.9359,75491.0
2019-05-29 11:20:00,54.08,54.12,53.81,54.09,66347.0,51.9167,51.9551,51.6575,51.9263,66347.0
2019-05-29 11:30:00,54.07,54.27,53.78,53.8,118025.0,51.9071,52.0991,51.6287,51.6479,118025.0
2019-05-29 11:40:00,53.8,53.88,53.45,53.61,191295.0,51.6479,51.7247,51.3119,51.4655,191295.0
2019-05-29 11:50:00,53.58,53.62,53.23,53.39,109821.0,51.4367,51.4751,51.1007,51.2543,109821.0
2019-05-29 12:00:00,53.39,53.86,53.28,53.81,107106.0,51.2543,51.7055,51.1487,51.6575,107106.0
2019-05-29 12:10:00,53.76,53.85,53.61,53.79,55669.0,51.6095,51.6959,51.4655,51.6383,55669.0
2019-05-29 12:20:00,53.81,54.23,53.71,54.17,85902.0,51.6575,52.0607,51.5615,52.0031,85902.0
2019-05-29 12:30:00,54.17,54.26,54.05,54.17,47917.0,52.0031,52.0895,51.8879,52.0031,47917.0
2019-05-29 12:40:00,54.13,54.23,54.01,54.18,27303.0,51.9647,52.0607,51.8495,52.0127,27303.0
2019-05-29 12:50:00,54.18,54.18,53.82,53.9,56094.0,52.0127,52.0127,51.6671,51.7439,56094.0
2019-05-29 13:00:00,53.95,54.4,53.76,54.4,67871.0,51.7919,52.2239,51.6095,52.2239,67871.0
2019-05-29 13:10:00,54.4,54.57,54.11,54.18,62859.0,52.2239,52.3871,51.9455,52.0127,62859.0
2019-05-29 13:20:00,54.16,54.39,54.05,54.39,46098.0,51.9935,52.2143,51.8879,52.2143,46098.0
2019-05-29 13:30:00,54.36,54.58,54.32,54.57,106191.0,52.1855,52.3967,52.1471,52.3871,106191.0
2019-05-29 13:40:00,54.58,54.71,54.44,54.71,64199.0,52.3967,52.5215,52.2623,52.5215,64199.0
2019-05-29 13:50:00,54.72,54.83,54.48,54.48,63174.0,52.5311,52.6367,52.3007,52.3007,63174.0
2019-05-29 14:00:00,54.49,54.66,54.37,54.37,30094.0,52.3103,52.4735,52.1951,52.1951,30094.0
2019-05-29 14:10:00,54.36,54.42,54.2,54.31,51196.0,52.1855,52.2431,52.0319,52.1375,51196.0
2019-05-29 14:20:00,54.3,54.43,54.27,54.39,38292.0,52.1279,52.2527,52.0991,52.2143,38292.0
2019-05-29 14:30:00,54.38,54.38,53.93,54.0,60458.0,52.2047,52.2047,51.7727,51.8399,60458.0
2019-05-29 14:40:00,53.94,53.94,53.73,53.84,66864.0,51.7823,51.7823,51.5807,51.6863,66864.0
2019-05-29 14:50:00,53.82,53.86,53.62,53.82,93357.0,51.6671,51.7055,51.4751,51.6671,93357.0
2019-05-29 15:00:00,53.78,53.8,53.46,53.65,112739.0,51.6287,51.6479,51.3215,51.5039,112739.0
2019-05-29 15:10:00,53.66,53.83,53.55,53.8,45937.0,51.5135,51.6767,51.4079,51.6479,45937.0
2019-05-29 15:20:00,53.83,54.05,53.76,54.02,132455.0,51.6767,51.8879,51.6095,51.8591,132455.0
2019-05-29 15:30:00,54.01,54.6,53.92,54.51,117768.0,51.8495,52.4159,51.7631,52.3295,117768.0
2019-05-29 15:40:00,54.55,54.75,54.45,54.48,78143.0,52.3679,52.5599,52.2719,52.3007,78143.0
2019-05-29 15:50:00,54.46,54.52,54.23,54.33,103085.0,52.2815,52.3391,52.0607,52.1567,103085.0
2019-05-30 09:30:00,54.75,55.15,54.58,55.12,224407.0,52.5599,52.9439,52.3967,52.9151,224407.0
2019-05-30 09:40:00,55.12,55.42,55.06,55.33,162107.0,52.9151,53.2031,52.8575,53.1167,162107.0
2019-05-30 09:50:00,55.34,55.65,55.3,55.51,124726.0,53.1263,53.4239,53.0879,53.2895,124726.0
2019-05-30 10:00:00,55.51,55.65,55.2,55.27,127163.0,53.2895,53.4239,52.9919,53.0591,127163.0
2019-05-30 10:10:00,55.25,55.27,55.02,55.12,80915.0,53.0399,53.0591,52.8191,52.9151,80915.0
2019-05-30 10:20:00,55.07,55.2,55.04,55.11,42063.0,52.8671,52.9919,52.8383,52.9055,42063.0
2019-05-30 10:30:00,55.17,55.41,55.08,55.12,63160.0,52.9631,53.1935,52.8767,52.9151,63160.0
2019-05-30 10:40:00,55.12,55.12,54.78,54.84,105314.0,52.9151,52.9151,52.5887,52.6463,105314.0
2019-05-30 10:50:00,54.84,54.84,54.53,54.65,75460.0,52.6463,52.6463,52.3487,52.4639,75460.0
2019-05-30 11:00:00,54.64,54.64,54.2,54.58,105451.0,52.4543,52.4543,52.0319,52.3967,105451.0
2019-05-30 11:10:00,54.57,54.78,54.49,54.52,45027.0,52.3871,52.5887,52.3103,52.3391,45027.0
2019-05-30 11:20:00,54.58,54.58,54.29,54.37,52328.0,52.3967,52.3967,52.1183,52.1951,52328.0
2019-05-30 11:30:00,54.41,54.44,54.03,54.24,58594.0,52.2335,52.2623,51.8687,52.0703,58594.0
2019-05-30 11:40:00,54.2,54.31,53.94,54.15,55181.0,52.0319,52.1375,51.7823,51.9839,55181.0
2019-05-30 11:50:00,54.1,54.29,53.93,54.25,68043.0,51.9359,52.1183,51.7727,52.0799,68043.0
2019-05-30 12:00:00,54.26,54.34,54.09,54.09,43219.0,52.0895,52.1663,51.9263,51.9263,43219.0
2019-05-30 12:10:00,54.1,54.46,54.01,54.35,52415.0,51.9359,52.2815,51.8495,52.1759,52415.0
2019-05-30 12:20:00,54.31,54.42,54.16,54.17,63562.0,52.1375,52.2431,51.9935,52.0031,63562.0
2019-05-30 12:30:00,54.14,54.4,54.02,54.36,29646.0,51.9743,52.2239,51.8591,52.1855,29646.0
2019-05-30 12:40:00,54.36,54.58,54.34,54.54,89047.0,52.1855,52.3967,52.1663,52.3583,89047.0
2019-05-30 12:50:00,54.58,54.69,54.36,54.39,53338.0,52.3967,52.5023,52.1855,52.2143,53338.0
2019-05-30 13:00:00,54.41,54.46,54.11,54.17,39617.0,52.2335,52.2815,51.9455,52.0031,39617.0
2019-05-30 13:10:00,54.21,54.3,54.12,54.13,22283.0,52.0415,52.1279,51.9551,51.9647,22283.0
2019-05-30 13:20:00,54.2,54.21,54.01,54.07,17695.0,52.0319,52.0415,51.8495,51.9071,17695.0
2019-05-30 13:30:00,54.11,54.11,53.77,53.91,74036.0,51.9455,51.9455,51.6191,51.7535,74036.0
2019-05-30 13:40:00,53.88,53.96,53.81,53.86,24873.0,51.7247,51.8015,51.6575,51.7055,24873.0
2019-05-30 13:50:00,53.91,54.03,53.89,53.97,26670.0,51.7535,51.8687,51.7343,51.8111,26670.0
2019-05-30 14:00:00,53.96,54.13,53.77,53.81,28870.0,51.8015,51.9647,51.6191,51.6575,28870.0
2019-05-30 14:10:00,53.84,53.87,53.66,53.76,50851.0,51.6863,51.7151,51.5135,51.6095,50851.0
2019-05-30 14:20:00,53.78,53.8,53.43,53.51,69461.0,51.6287,51.6479,51.2927,51.3695,69461.0
2019-05-30 14:30:00,53.48,53.48,53.0,53.04,119331.0,51.3407,51.3407,50.8799,50.9183,119331.0
2019-05-30 14:40:00,53.04,53.14,52.86,53.05,155748.0,50.9183,51.0143,50.7455,50.9279,155748.0
2019-05-30 14:50:00,53.06,53.46,53.0,53.39,239343.0,50.9375,51.3215,50.8799,51.2543,239343.0
2019-05-30 15:00:00,53.38,53.39,52.92,53.1,323297.0,51.2447,51.2543,50.8031,50.9759,323297.0
2019-05-30 15:10:00,53.05,53.27,53.05,53.17,96154.0,50.9279,51.1391,50.9279,51.0431,96154.0
2019-05-30 15:20:00,53.13,53.59,53.13,53.48,160064.0,51.0047,51.4463,51.0047,51.3407,160064.0
2019-05-30 15:30:00,53.48,53.98,53.38,53.9,170325.0,51.3407,51.8207,51.2447,51.7439,170325.0
2019-05-30 15:40:00,53.89,53.92,53.71,53.87,90808.0,51.7343,51.7631,51.5615,51.7151,90808.0
2019-05-30 15:50:00,53.85,53.86,53.65,53.82,152222.0,51.6959,51.7055,51.5039,51.6671,152222.0
2019-05-31 09:30:00,51.9,52.0,51.46,51.64,316405.0,49.8239,49.9199,49.4015,49.5743,316405.0
2019-05-31 09:40:00,51.65,51.65,51.15,51.27,201293.0,49.5839,49.5839,49.1039,49.2191,201293.0
2019-05-31 09:50:00,51.24,51.5,50.96,51.5,241099.0,49.1903,49.4399,48.9215,49.4399,241099.0
2019-05-31 10:00:00,51.49,51.61,51.31,51.4,143216.0,49.4303,49.5455,49.2575,49.3439,143216.0
2019-05-31 10:10:00,51.38,51.39,51.04,51.24,81735.0,49.3247,49.3343,48.9983,49.1903,81735.0
2019-05-31 10:20:00,51.25,51.76,51.24,51.75,105894.0,49.1999,49.6895,49.1903,49.6799,105894.0
2019-05-31 10:30:00,51.77,52.05,51.63,52.03,138009.0,49.6991,49.9679,49.5647,49.9487,138009.0
2019-05-31 10:40:00,52.02,52.16,51.73,52.16,158763.0,49.9391,50.0735,49.6607,50.0735,158763.0
2019-05-31 10:50:00,52.17,52.26,52.0,52.19,98257.0,50.0831,50.1695,49.9199,50.1023,98257.0
2019-05-31 11:00:00,52.11,52.32,51.97,52.05,86811.0,50.0255,50.2271,49.8911,49.9679,86811.0
2019-05-31 11:10:00,52.05,52.26,52.03,52.07,55969.0,49.9679,50.1695,49.9487,49.9871,55969.0
2019-05-31 11:20:00,52.06,52.39,52.02,52.3,71267.0,49.9775,50.2943,49.9391,50.2079,71267.0
2019-05-31 11:30:00,52.35,52.44,52.19,52.34,55556.0,50.2559,50.3423,50.1023,50.2463,55556.0
2019-05-31 11:40:00,52.32,52.56,52.3,52.52,53395.0,50.2271,50.4575,50.2079,50.4191,53395.0
2019-05-31 11:50:00,52.54,52.6,52.3,52.47,46781.0,50.4383,50.4959,50.2079,50.3711,46781.0
2019-05-31 12:00:00,52.42,52.46,52.2,52.32,27310.0,50.3231,50.3615,50.1119,50.2271,27310.0
2019-05-31 12:10:00,52.29,52.29,51.99,52.11,49549.0,50.1983,50.1983,49.9103,50.0255,49549.0
2019-05-31 12:20:00,52.08,52.11,51.73,51.77,39629.0,49.9967,50.0255,49.6607,49.6991,39629.0
2019-05-31 12:30:00,51.75,51.89,51.67,51.7,52531.0,49.6799,49.8143,49.6031,49.6319,52531.0
2019-05-31 12:40:00,51.72,51.78,51.56,51.73,49312.0,49.6511,49.7087,49.4975,49.6607,49312.0
2019-05-31 12:50:00,51.73,51.81,51.45,51.61,50421.0,49.6607,49.7375,49.3919,49.5455,50421.0
2019-05-31 13:00:00,51.59,51.84,51.59,51.84,46661.0,49.5263,49.7663,49.5263,49.7663,46661.0
2019-05-31 13:10:00,51.82,52.07,51.77,51.99,55392.0,49.7471,49.9871,49.6991,49.9103,55392.0
2019-05-31 13:20:00,52.04,52.17,52.01,52.17,33667.0,49.9583,50.0831,49.9295,50.0831,33667.0
2019-05-31 13:30:00,52.15,52.28,52.13,52.17,42009.0,50.0639,50.1887,50.0447,50.0831,42009.0
2019-05-31 13:40:00,52.15,52.18,52.09,52.13,40237.0,50.0639,50.0927,50.0063,50.0447,40237.0
2019-05-31 13:50:00,52.11,52.18,51.96,52.1,49494.0,50.0255,50.0927,49.8815,50.0159,49494.0
2019-05-31 14:00:00,52.12,52.18,51.8,51.81,39833.0,50.0351,50.0927,49.7279,49.7375,39833.0
2019-05-31 14:10:00,51.88,51.88,51.66,51.69,45002.0,49.8047,49.8047,49.5935,49.6223,45002.0
2019-05-31 14:20:00,51.66,51.7,51.56,51.63,43857.0,49.5935,49.6319,49.4975,49.5647,43857.0
2019-05-31 14:30:00,51.65,51.66,51.37,51.43,59797.0,49.5839,49.5935,49.3151,49.3727,59797.0
2019-05-31 14:40:00,51.43,51.81,51.38,51.59,88452.0,49.3727,49.7375,49.3247,49.5263,88452.0
2019-05-31 14:50:00,51.64,51.83,51.62,51.69,68359.0,49.5743,49.7567,49.5551,49.6223,68359.0
2019-05-31 15:00:00,51.69,51.74,51.43,51.53,84350.0,49.6223,49.6703,49.3727,49.4687,84350.0
2019-05-31 15:10:00,51.49,51.66,51.43,51.45,39793.0,49.4303,49.5935,49.3727,49.3919,39793.0
2019-05-31 15:20:00,51.45,51.5,51.28,51.42,88416.0,49.3919,49.4399,49.2287,49.3631,88416.0
2019-05-31 15:30:00,51.4,51.63,51.33,51.41,73840.0,49.3439,49.5647,49.2767,49.3535,73840.0
2019-05-31 15:40:00,51.45,51.68,51.38,51.64,62133.0,49.3919,49.6127,49.3247,49.5743,62133.0
2019-05-31 15:50:00,51.64,51.78,51.55,51.67,117133.0,49.5743,49.7087,49.4879,49.6031,117133.0
2019-06-03 09:30:00,51.81,52.36,51.73,52.07,292618.0,49.7375,50.2655,49.6607,49.9871,292618.0
2019-06-03 09:40:00,52.05,52.26,51.66,51.73,164641.0,49.9679,50.1695,49.5935,49.6607,164641.0
2019-06-03 09:50:00,51.82,52.08,51.68,51.7,117640.0,49.7471,49.9967,49.6127,49.6319,117640.0
2019-06-03 10:00:00,51.67,52.22,51.31,52.12,205552.0,49.6031,50.1311,49.2575,50.0351,205552.0
2019-06-03 10:10:00,52.12,52.4,51.89,52.39,218182.0,50.0351,50.3039,49.8143,50.2943,218182.0
2019-06-03 10:20:00,52.4,52.65,52.21,52.65,271398.0,50.3039,50.5439,50.1215,50.5439,271398.0
2019-06-03 10:30:00,52.65,52.89,52.59,52.84,150815.0,50.5439,50.7743,50.4863,50.7263,150815.0
2019-06-03 10:40:00,52.81,52.94,52.48,52.55,99661.0,50.6975,50.8223,50.3807,50.4479,99661.0
2019-06-03 10:50:00,52.48,52.91,52.37,52.91,96966.0,50.3807,50.7935,50.2751,50.7935,96966.0
2019-06-03 11:00:00,52.87,52.97,52.22,52.35,191702.0,50.7551,50.8511,50.1311,50.2559,191702.0
2019-06-03 11:10:00,52.34,52.48,51.97,52.14,120837.0,50.2463,50.3807,49.8911,50.0543,120837.0
2019-06-03 11:20:00,52.09,52.29,52.0,52.17,73619.0,50.0063,50.1983,49.9199,50.0831,73619.0
2019-06-03 11:30:00,52.18,52.36,52.04,52.28,70708.0,50.0927,50.2655,49.9583,50.1887,70708.0
2019-06-03 11:40:00,52.3,52.4,52.02,52.05,71699.0,50.2079,50.3039,49.9391,49.9679,71699.0
2019-06-03 11:50:00,52.06,52.18,51.91,52.0,70089.0,49.9775,50.0927,49.8335,49.9199,70089.0
2019-06-03 12:00:00,52.0,52.17,51.61,51.69,93703.0,49.9199,50.0831,49.5455,49.6223,93703.0
2019-06-03 12:10:00,51.7,51.73,51.4,51.51,113271.0,49.6319,49.6607,49.3439,49.4495,113271.0
2019-06-03 12:20:00,51.49,51.54,51.07,51.12,148961.0,49.4303,49.4783,49.0271,49.0751,148961.0
2019-06-03 12:30:00,51.13,51.36,51.0,51.32,108559.0,49.0847,49.3055,48.9599,49.2671,108559.0
2019-06-03 12:40:00,51.31,51.53,51.22,51.5,78601.0,49.2575,49.4687,49.1711,49.4399,78601.0
2019-06-03 12:50:00,51.46,51.59,51.31,51.47,64461.0,49.4015,49.5263,49.2575,49.4111,64461.0
2019-06-03 13:00:00,51.45,51.66,51.1,51.66,133028.0,49.3919,49.5935,49.0559,49.5935,133028.0
2019-06-03 13:10:00,51.74,51.98,51.67,51.79,66598.0,49.6703,49.9007,49.6031,49.7183,66598.0
2019-06-03 13:20:00,51.79,52.51,51.66,52.02,168270.0,49.7183,50.4095,49.5935,49.9391,168270.0
2019-06-03 13:30:00,52.02,52.02,51.51,51.6,108652.0,49.9391,49.9391,49.4495,49.5359,108652.0
2019-06-03 13:40:00,51.64,52.27,51.58,52.09,72485.0,49.5743,50.1791,49.5167,50.0063,72485.0
2019-06-03 13:50:00,52.07,52.62,52.07,52.49,74794.0,49.9871,50.5151,49.9871,50.3903,74794.0
2019-06-03 14:00:00,52.53,52.86,52.37,52.86,74366.0,50.4287,50.7455,50.2751,50.7455,74366.0
2019-06-03 14:10:00,52.88,52.88,52.41,52.47,76792.0,50.7647,50.7647,50.3135,50.3711,76792.0
2019-06-03 14:20:00,52.43,52.76,52.43,52.59,58524.0,50.3327,50.6495,50.3327,50.4863,58524.0
2019-06-03 14:30:00,52.61,52.75,52.3,52.46,62180.0,50.5055,50.6399,50.2079,50.3615,62180.0
2019-06-03 14:40:00,52.48,52.56,52.26,52.31,33517.0,50.3807,50.4575,50.1695,50.2175,33517.0
2019-06-03 14:50:00,52.26,52.36,51.98,52.14,53993.0,50.1695,50.2655,49.9007,50.0543,53993.0
2019-06-03 15:00:00,52.15,52.17,51.56,51.62,47445.0,50.0639,50.0831,49.4975,49.5551,47445.0
2019-06-03 15:10:00,51.6,51.89,51.4,51.69,80601.0,49.5359,49.8143,49.3439,49.6223,80601.0
2019-06-03 15:20:00,51.66,52.16,51.54,51.61,101306.0,49.5935,50.0735,49.4783,49.5455,101306.0
2019-06-03 15:30:00,51.53,51.74,51.29,51.57,72779.0,49.4687,49.6703,49.2383,49.5071,72779.0
2019-06-03 15:40:00,51.58,51.85,51.5,51.56,114642.0,49.5167,49.7759,49.4399,49.4975,114642.0
2019-06-03 15:50:00,51.61,52.36,51.54,52.03,201226.0,49.5455,50.2655,49.4783,49.9487,201226.0
2019-06-04 09:30:00,53.7,54.36,53.62,53.98,411501.0,51.5519,52.1855,51.4751,51.8207,411501.0
2019-06-04 09:40:00,53.98,54.29,53.86,53.87,216299.0,51.8207,52.1183,51.7055,51.7151,216299.0
2019-06-04 09:50:00,53.9,54.27,53.6,54.1,212176.0,51.7439,52.0991,51.4559,51.9359,212176.0
2019-06-04 10:00:00,54.17,54.21,53.74,53.74,159905.0,52.0031,52.0415,51.5903,51.5903,159905.0
2019-06-04 10:10:00,53.72,54.05,53.64,53.67,267634.0,51.5711,51.8879,51.4943,51.5231,267634.0
2019-06-04 10:20:00,53.66,54.24,53.44,54.15,218754.0,51.5135,52.0703,51.3023,51.9839,218754.0
2019-06-04 10:30:00,54.21,54.41,53.9,53.91,110191.0,52.0415,52.2335,51.7439,51.7535,110191.0
2019-06-04 10:40:00,53.94,53.94,53.42,53.72,153124.0,51.7823,51.7823,51.2831,51.5711,153124.0
2019-06-04 10:50:00,53.74,54.3,53.63,54.28,146304.0,51.5903,52.1279,51.4847,52.1087,146304.0
2019-06-04 11:00:00,54.28,54.78,54.17,54.75,225643.0,52.1087,52.5887,52.0031,52.5599,225643.0
2019-06-04 11:10:00,54.73,54.73,54.48,54.62,40279.0,52.5407,52.5407,52.3007,52.4351,40279.0
2019-06-04 11:20:00,54.61,54.89,54.57,54.79,85766.0,52.4255,52.6943,52.3871,52.5983,85766.0
2019-06-04 11:30:00,54.8,54.99,54.63,54.89,75162.0,52.6079,52.7903,52.4447,52.6943,75162.0
2019-06-04 11:40:00,54.9,55.0,54.77,54.89,77796.0,52.7039,52.7999,52.5791,52.6943,77796.0
2019-06-04 11:50:00,54.9,55.03,54.76,54.82,94145.0,52.7039,52.8287,52.5695,52.6271,94145.0
2019-06-04 12:00:00,54.86,54.89,54.63,54.75,47360.0,52.6655,52.6943,52.4447,52.5599,47360.0
2019-06-04 12:10:00,54.74,54.78,54.52,54.78,42919.0,52.5503,52.5887,52.3391,52.5887,42919.0
2019-06-04 12:20:00,54.78,54.87,54.69,54.78,22059.0,52.5887,52.6751,52.5023,52.5887,22059.0
2019-06-04 12:30:00,54.83,54.89,54.66,54.75,20579.0,52.6367,52.6943,52.4735,52.5599,20579.0
2019-06-04 12:40:00,54.75,55.05,54.73,55.03,32461.0,52.5599,52.8479,52.5407,52.8287,32461.0
2019-06-04 12:50:00,55.05,55.25,55.02,55.14,90676.0,52.8479,53.0399,52.8191,52.9343,90676.0
2019-06-04 13:00:00,55.15,55.2,55.01,55.03,25389.0,52.9439,52.9919,52.8095,52.8287,25389.0
2019-06-04 13:10:00,55.08,55.12,54.81,54.89,46150.0,52.8767,52.9151,52.6175,52.6943,46150.0
2019-06-04 13:20:00,54.87,55.09,54.83,55.08,27469.0,52.6751,52.8863,52.6367,52.8767,27469.0
2019-06-04 13:30:00,55.09,55.18,54.91,54.98,51895.0,52.8863,52.9727,52.7135,52.7807,51895.0
2019-06-04 13:40:00,54.95,55.16,54.94,55.15,28683.0,52.7519,52.9535,52.7423,52.9439,28683.0
2019-06-04 13:50:00,55.17,55.29,55.07,55.27,36023.0,52.9631,53.0783,52.8671,53.0591,36023.0
2019-06-04 14:00:00,55.29,55.3,54.99,55.04,43359.0,53.0783,53.0879,52.7903,52.8383,43359.0
2019-06-04 14:10:00,55.04,55.13,54.96,55.02,29775.0,52.8383,52.9247,52.7615,52.8191,29775.0
2019-06-04 14:20:00,55.01,55.03,54.89,54.96,44293.0,52.8095,52.8287,52.6943,52.7615,44293.0
2019-06-04 14:30:00,54.98,55.08,54.83,55.08,39636.0,52.7807,52.8767,52.6367,52.8767,39636.0
2019-06-04 14:40:00,55.06,55.22,55.04,55.22,34663.0,52.8575,53.0111,52.8383,53.0111,34663.0
2019-06-04 14:50:00,55.22,55.26,55.08,55.13,51212.0,53.0111,53.0495,52.8767,52.9247,51212.0
2019-06-04 15:00:00,55.11,55.48,55.11,55.47,36267.0,52.9055,53.2607,52.9055,53.2511,36267.0
2019-06-04 15:10:00,55.46,55.64,55.45,55.58,57283.0,53.2415,53.4143,53.2319,53.3567,57283.0
2019-06-04 15:20:00,55.63,55.8,55.58,55.79,43322.0,53.4047,53.5679,53.3567,53.5583,43322.0
2019-06-04 15:30:00,55.8,55.88,55.66,55.88,53572.0,53.5679,53.6447,53.4335,53.6447,53572.0
2019-06-04 15:40:00,55.86,56.02,55.8,56.0,151940.0,53.6255,53.7791,53.5679,53.7599,151940.0
2019-06-04 15:50:00,55.99,56.25,55.95,56.1,169461.0,53.7503,53.9999,53.7119,53.8559,169461.0
2019-06-05 09:30:00,56.76,56.92,56.1,56.17,248146.0,54.4895,54.6431,53.8559,53.9231,248146.0
2019-06-05 09:40:00,56.12,56.15,55.42,55.71,174790.0,53.8751,53.9039,53.2031,53.4815,174790.0
2019-06-05 09:50:00,55.71,55.92,55.39,55.92,144964.0,53.4815,53.6831,53.1743,53.6831,144964.0
2019-06-05 10:00:00,56.0,56.22,55.46,55.8,154729.0,53.7599,53.9711,53.2415,53.5679,154729.0
2019-06-05 10:10:00,55.84,56.09,55.64,55.88,56201.0,53.6063,53.8463,53.4143,53.6447,56201.0
2019-06-05 10:20:00,55.9,55.99,55.35,55.36,67429.0,53.6639,53.7503,53.1359,53.1455,67429.0
2019-06-05 10:30:00,55.36,55.36,54.83,54.98,204112.0,53.1455,53.1455,52.6367,52.7807,204112.0
2019-06-05 10:40:00,55.01,55.12,54.48,54.61,112042.0,52.8095,52.9151,52.3007,52.4255,112042.0
2019-06-05 10:50:00,54.61,54.73,54.38,54.69,89792.0,52.4255,52.5407,52.2047,52.5023,89792.0
2019-06-05 11:00:00,54.72,55.13,54.57,54.91,112190.0,52.5311,52.9247,52.3871,52.7135,112190.0
2019-06-05 11:10:00,54.89,55.28,54.82,55.09,83371.0,52.6943,53.0687,52.6271,52.8863,83371.0
2019-06-05 11:20:00,55.08,55.46,55.06,55.38,87790.0,52.8767,53.2415,52.8575,53.1647,87790.0
2019-06-05 11:30:00,55.44,55.61,55.36,55.51,88054.0,53.2223,53.3855,53.1455,53.2895,88054.0
2019-06-05 11:40:00,55.52,55.52,55.26,55.33,79121.0,53.2991,53.2991,53.0495,53.1167,79121.0
2019-06-05 11:50:00,55.36,55.76,55.2,55.7,60750.0,53.1455,53.5295,52.9919,53.4719,60750.0
2019-06-05 12:00:00,55.68,55.78,55.6,55.65,49482.0,53.4527,53.5487,53.3759,53.4239,49482.0
2019-06-05 12:10:00,55.64,55.65,55.29,55.39,69386.0,53.4143,53.4239,53.0783,53.1743,69386.0
2019-06-05 12:20:00,55.44,55.77,55.44,55.73,32019.0,53.2223,53.5391,53.2223,53.5007,32019.0
2019-06-05 12:30:00,55.71,55.98,55.53,55.95,96266.0,53.4815,53.7407,53.3087,53.7119,96266.0
2019-06-05 12:40:00,55.93,56.07,55.92,55.96,86752.0,53.6927,53.8271,53.6831,53.7215,86752.0
2019-06-05 12:50:00,55.97,56.16,55.94,55.94,50364.0,53.7311,53.9135,53.7023,53.7023,50364.0
2019-06-05 13:00:00,55.99,56.3,55.99,56.29,52209.0,53.7503,54.0479,53.7503,54.0383,52209.0
2019-06-05 13:10:00,56.27,56.4,56.19,56.36,66789.0,54.0191,54.1439,53.9423,54.1055,66789.0
2019-06-05 13:20:00,56.39,56.46,56.25,56.33,39297.0,54.1343,54.2015,53.9999,54.0767,39297.0
2019-06-05 13:30:00,56.36,56.52,56.24,56.42,43496.0,54.1055,54.2591,53.9903,54.1631,43496.0
2019-06-05 13:40:00,56.36,56.55,56.32,56.35,42897.0,54.1055,54.2879,54.0671,54.0959,42897.0
2019-06-05 13:50:00,56.3,56.38,56.15,56.24,38103.0,54.0479,54.1247,53.9039,53.9903,38103.0
2019-06-05 14:00:00,56.2,56.29,56.07,56.27,37626.0,53.9519,54.0383,53.8271,54.0191,37626.0
2019-06-05 14:10:00,56.24,56.31,55.86,55.93,89518.0,53.9903,54.0575,53.6255,53.6927,89518.0
2019-06-05 14:20:00,55.95,56.01,55.74,55.74,46724.0,53.7119,53.7695,53.5103,53.5103,46724.0
2019-06-05 14:30:00,55.74,55.9,55.68,55.84,64073.0,53.5103,53.6639,53.4527,53.6063,64073.0
2019-06-05 14:40:00,55.86,55.88,55.62,55.66,84471.0,53.6255,53.6447,53.3951,53.4335,84471.0
2019-06-05 14:50:00,55.64,55.67,55.45,55.61,65785.0,53.4143,53.4431,53.2319,53.3855,65785.0
2019-06-05 15:00:00,55.65,55.83,55.57,55.69,35372.0,53.4239,53.5967,53.3471,53.4623,35372.0
2019-06-05 15:10:00,55.66,55.86,55.63,55.85,38793.0,53.4335,53.6255,53.4047,53.6159,38793.0
2019-06-05 15:20:00,55.81,55.95,55.72,55.73,32284.0,53.5775,53.7119,53.4911,53.5007,32284.0
2019-06-05 15:30:00,55.73,55.75,55.36,55.62,68941.0,53.5007,53.5199,53.1455,53.3951,68941.0
2019-06-05 15:40:00,55.63,55.88,55.6,55.73,111198.0,53.4047,53.6447,53.3759,53.5007,111198.0
2019-06-05 15:50:00,55.77,56.07,55.77,56.07,157546.0,53.5391,53.8271,53.5391,53.8271,157546.0
2019-06-06 09:30:00,56.08,56.5,55.84,56.25,138958.0,53.8367,54.2399,53.6063,53.9999,138958.0
2019-06-06 09:40:00,56.25,56.4,55.67,55.76,117616.0,53.9999,54.1439,53.4431,53.5295,117616.0
2019-06-06 09:50:00,55.84,56.01,55.23,55.23,133240.0,53.6063,53.7695,53.0207,53.0207,133240.0
2019-06-06 10:00:00,55.21,55.46,55.09,55.17,84135.0,53.0015,53.2415,52.8863,52.9631,84135.0
2019-06-06 10:10:00,55.2,55.37,55.01,55.02,124560.0,52.9919,53.1551,52.8095,52.8191,124560.0
2019-06-06 10:20:00,55.02,55.02,54.53,54.6,150418.0,52.8191,52.8191,52.3487,52.4159,150418.0
2019-06-06 10:30:00,54.62,55.05,54.51,55.03,106121.0,52.4351,52.8479,52.3295,52.8287,106121.0
2019-06-06 10:40:00,55.03,55.3,54.8,54.9,107226.0,52.8287,53.0879,52.6079,52.7039,107226.0
2019-06-06 10:50:00,54.93,55.05,54.65,54.73,97985.0,52.7327,52.8479,52.4639,52.5407,97985.0
2019-06-06 11:00:00,54.65,54.87,54.33,54.82,118870.0,52.4639,52.6751,52.1567,52.6271,118870.0
2019-06-06 11:10:00,54.8,54.86,54.57,54.83,93291.0,52.6079,52.6655,52.3871,52.6367,93291.0
2019-06-06 11:20:00,54.83,54.85,54.5,54.81,71172.0,52.6367,52.6559,52.3199,52.6175,71172.0
2019-06-06 11:30:00,54.79,55.07,54.66,54.66,104038.0,52.5983,52.8671,52.4735,52.4735,104038.0
2019-06-06 11:40:00,54.66,54.77,54.04,54.15,159888.0,52.4735,52.5791,51.8783,51.9839,159888.0
2019-06-06 11:50:00,54.19,54.4,54.15,54.23,75596.0,52.0223,52.2239,51.9839,52.0607,75596.0
2019-06-06 12:00:00,54.18,54.36,54.1,54.2,37627.0,52.0127,52.1855,51.9359,52.0319,37627.0
2019-06-06 12:10:00,54.2,54.52,54.08,54.48,83705.0,52.0319,52.3391,51.9167,52.3007,83705.0
2019-06-06 12:20:00,54.41,54.54,54.34,54.48,70020.0,52.2335,52.3583,52.1663,52.3007,70020.0
2019-06-06 12:30:00,54.48,54.64,54.37,54.45,71953.0,52.3007,52.4543,52.1951,52.2719,71953.0
2019-06-06 12:40:00,54.41,54.7,54.39,54.68,76102.0,52.2335,52.5119,52.2143,52.4927,76102.0
2019-06-06 12:50:00,54.66,54.74,54.6,54.73,63442.0,52.4735,52.5503,52.4159,52.5407,63442.0
2019-06-06 13:00:00,54.74,54.88,54.65,54.69,71983.0,52.5503,52.6847,52.4639,52.5023,71983.0
2019-06-06 13:10:00,54.68,54.78,54.55,54.6,34431.0,52.4927,52.5887,52.3679,52.4159,34431.0
2019-06-06 13:20:00,54.54,54.56,54.37,54.55,37741.0,52.3583,52.3775,52.1951,52.3679,37741.0
2019-06-06 13:30:00,54.57,54.66,54.49,54.58,32609.0,52.3871,52.4735,52.3103,52.3967,32609.0
2019-06-06 13:40:00,54.61,54.67,54.48,54.65,18671.0,52.4255,52.4831,52.3007,52.4639,18671.0
2019-06-06 13:50:00,54.66,54.7,54.54,54.63,12985.0,52.4735,52.5119,52.3583,52.4447,12985.0
2019-06-06 14:00:00,54.65,54.68,54.5,54.62,41520.0,52.4639,52.4927,52.3199,52.4351,41520.0
2019-06-06 14:10:00,54.61,54.78,54.61,54.78,30545.0,52.4255,52.5887,52.4255,52.5887,30545.0
2019-06-06 14:20:00,54.77,54.86,54.7,54.72,43964.0,52.5791,52.6655,52.5119,52.5311,43964.0
2019-06-06 14:30:00,54.7,55.47,54.69,55.23,151259.0,52.5119,53.2511,52.5023,53.0207,151259.0
2019-06-06 14:40:00,55.22,55.5,55.14,55.26,53948.0,53.0111,53.2799,52.9343,53.0495,53948.0
2019-06-06 14:50:00,55.25,55.38,55.12,55.14,29815.0,53.0399,53.1647,52.9151,52.9343,29815.0
2019-06-06 15:00:00,55.16,55.27,55.06,55.13,42170.0,52.9535,53.0591,52.8575,52.9247,42170.0
2019-06-06 15:10:00,55.25,55.67,55.25,55.64,68143.0,53.0399,53.4431,53.0399,53.4143,68143.0
2019-06-06 15:20:00,55.62,55.82,55.62,55.78,96558.0,53.3951,53.5871,53.3951,53.5487,96558.0
2019-06-06 15:30:00,55.75,56.2,55.68,56.07,181684.0,53.5199,53.9519,53.4527,53.8271,181684.0
2019-06-06 15:40:00,56.08,56.08,55.72,55.88,96144.0,53.8367,53.8367,53.4911,53.6447,96144.0
2019-06-06 15:50:00,55.88,55.93,55.57,55.7,165337.0,53.6447,53.6927,53.3471,53.4719,165337.0
2019-06-07 09:30:00,56.3,56.74,56.07,56.71,246697.0,54.0479,54.4703,53.8271,54.4415,246697.0
2019-06-07 09:40:00,56.69,56.71,56.01,56.02,151025.0,54.4223,54.4415,53.7695,53.7791,151025.0
2019-06-07 09:50:00,56.01,56.6,55.91,56.54,217369.0,53.7695,54.3359,53.6735,54.2783,217369.0
2019-06-07 10:00:00,56.51,56.73,56.4,56.48,96983.0,54.2495,54.4607,54.1439,54.2207,96983.0
2019-06-07 10:10:00,56.47,56.5,56.12,56.42,148270.0,54.2111,54.2399,53.8751,54.1631,148270.0
2019-06-07 10:20:00,56.42,56.42,56.16,56.39,75297.0,54.1631,54.1631,53.9135,54.1343,75297.0
2019-06-07 10:30:00,56.44,57.22,56.44,57.12,223282.0,54.1823,54.9311,54.1823,54.8351,223282.0
2019-06-07 10:40:00,57.12,57.34,57.01,57.22,174519.0,54.8351,55.0463,54.7295,54.9311,174519.0
2019-06-07 10:50:00,57.3,57.56,57.27,57.5,100257.0,55.0079,55.2575,54.9791,55.1999,100257.0
2019-06-07 11:00:00,57.44,57.5,56.82,57.05,121009.0,55.1423,55.1999,54.5471,54.7679,121009.0
2019-06-07 11:10:00,57.07,57.16,56.69,56.85,98702.0,54.7871,54.8735,54.4223,54.5759,98702.0
2019-06-07 11:20:00,56.87,57.0,56.39,56.43,149220.0,54.5951,54.7199,54.1343,54.1727,149220.0
2019-06-07 11:30:00,56.43,56.62,56.34,56.45,132804.0,54.1727,54.3551,54.0863,54.1919,132804.0
2019-06-07 11:40:00,56.54,56.72,56.42,56.72,64748.0,54.2783,54.4511,54.1631,54.4511,64748.0
2019-06-07 11:50:00,56.69,56.77,56.52,56.58,42478.0,54.4223,54.4991,54.2591,54.3167,42478.0
2019-06-07 12:00:00,56.58,56.71,56.4,56.65,46528.0,54.3167,54.4415,54.1439,54.3839,46528.0
2019-06-07 12:10:00,56.68,56.81,56.58,56.74,101429.0,54.4127,54.5375,54.3167,54.4703,101429.0
2019-06-07 12:20:00,56.72,57.02,56.7,56.99,85381.0,54.4511,54.7391,54.4319,54.7103,85381.0
2019-06-07 12:30:00,57.03,57.15,56.89,57.03,47299.0,54.7487,54.8639,54.6143,54.7487,47299.0
2019-06-07 12:40:00,57.02,57.23,57.0,57.11,54193.0,54.7391,54.9407,54.7199,54.8255,54193.0
2019-06-07 12:50:00,57.15,57.35,57.08,57.35,53314.0,54.8639,55.0559,54.7967,55.0559,53314.0
2019-06-07 13:00:00,57.37,57.39,57.24,57.28,66091.0,55.0751,55.0943,54.9503,54.9887,66091.0
2019-06-07 13:10:00,57.3,57.3,57.09,57.25,53357.0,55.0079,55.0079,54.8063,54.9599,53357.0
2019-06-07 13:20:00,57.26,57.31,57.0,57.07,28415.0,54.9695,55.0175,54.7199,54.7871,28415.0
2019-06-07 13:30:00,57.09,57.34,57.07,57.3,28250.0,54.8063,55.0463,54.7871,55.0079,28250.0
2019-06-07 13:40:00,57.33,57.34,57.12,57.13,38107.0,55.0367,55.0463,54.8351,54.8447,38107.0
2019-06-07 13:50:00,57.15,57.32,57.08,57.32,62691.0,54.8639,55.0271,54.7967,55.0271,62691.0
2019-06-07 14:00:00,57.32,57.33,57.03,57.08,46634.0,55.0271,55.0367,54.7487,54.7967,46634.0
2019-06-07 14:10:00,57.1,57.25,57.1,57.1,28098.0,54.8159,54.9599,54.8159,54.8159,28098.0
2019-06-07 14:20:00,57.08,57.19,56.97,57.04,38854.0,54.7967,54.9023,54.6911,54.7583,38854.0
2019-06-07 14:30:00,57.03,57.18,57.03,57.14,26358.0,54.7487,54.8927,54.7487,54.8543,26358.0
2019-06-07 14:40:00,57.14,57.2,56.78,56.82,74717.0,54.8543,54.9119,54.5087,54.5471,74717.0
2019-06-07 14:50:00,56.79,56.98,56.78,56.92,40741.0,54.5183,54.7007,54.5087,54.6431,40741.0
2019-06-07 15:00:00,56.92,57.11,56.89,57.01,36745.0,54.6431,54.8255,54.6143,54.7295,36745.0
2019-06-07 15:10:00,57.01,57.18,56.94,57.08,29275.0,54.7295,54.8927,54.6623,54.7967,29275.0
2019-06-07 15:20:00,57.09,57.38,57.04,57.33,75517.0,54.8063,55.0847,54.7583,55.0367,75517.0
2019-06-07 15:30:00,57.32,57.33,57.18,57.22,81004.0,55.0271,55.0367,54.8927,54.9311,81004.0
2019-06-07 15:40:00,57.25,57.34,57.06,57.12,117033.0,54.9599,55.0463,54.7775,54.8351,117033.0
2019-06-07 15:50:00,57.16,57.17,56.78,56.8,149231.0,54.8735,54.8831,54.5087,54.5279,149231.0
2019-06-10 09:30:00,57.53,58.5,57.53,58.4,433732.0,55.2287,56.1599,55.2287,56.0639,433732.0
2019-06-10 09:40:00,58.44,58.8,58.37,58.53,242525.0,56.1023,56.4479,56.0351,56.1887,242525.0
2019-06-10 09:50:00,58.57,59.04,58.48,59.02,144532.0,56.2271,56.6783,56.1407,56.6591,144532.0
2019-06-10 10:00:00,59.05,59.16,58.84,59.04,131046.0,56.6879,56.7935,56.4863,56.6783,131046.0
2019-06-10 10:10:00,59.04,59.1,58.77,58.95,78263.0,56.6783,56.7359,56.4191,56.5919,78263.0
2019-06-10 10:20:00,58.99,59.04,58.73,58.97,74096.0,56.6303,56.6783,56.3807,56.6111,74096.0
2019-06-10 10:30:00,58.93,58.94,58.68,58.73,42804.0,56.5727,56.5823,56.3327,56.3807,42804.0
2019-06-10 10:40:00,58.71,59.03,58.66,58.97,92208.0,56.3615,56.6687,56.3135,56.6111,92208.0
2019-06-10 10:50:00,58.93,59.18,58.82,59.03,68752.0,56.5727,56.8127,56.4671,56.6687,68752.0
2019-06-10 11:00:00,58.99,59.11,58.88,59.06,48091.0,56.6303,56.7455,56.5247,56.6975,48091.0
2019-06-10 11:10:00,59.08,59.15,58.8,58.95,68886.0,56.7167,56.7839,56.4479,56.5919,68886.0
2019-06-10 11:20:00,58.92,58.99,58.81,58.84,51850.0,56.5631,56.6303,56.4575,56.4863,51850.0
2019-06-10 11:30:00,58.82,58.9,58.53,58.81,78262.0,56.4671,56.5439,56.1887,56.4575,78262.0
2019-06-10 11:40:00,58.82,59.28,58.82,59.15,103793.0,56.4671,56.9087,56.4671,56.7839,103793.0
2019-06-10 11:50:00,59.19,59.4,59.15,59.33,58188.0,56.8223,57.0239,56.7839,56.9567,58188.0
2019-06-10 12:00:00,59.34,59.34,58.9,58.92,38976.0,56.9663,56.9663,56.5439,56.5631,38976.0
2019-06-10 12:10:00,58.92,59.02,58.77,58.77,74087.0,56.5631,56.6591,56.4191,56.4191,74087.0
2019-06-10 12:20:00,58.78,58.79,58.38,58.45,62244.0,56.4287,56.4383,56.0447,56.1119,62244.0
2019-06-10 12:30:00,58.42,58.5,58.28,58.49,71220.0,56.0831,56.1599,55.9487,56.1503,71220.0
2019-06-10 12:40:00,58.49,58.56,58.31,58.49,43106.0,56.1503,56.2175,55.9775,56.1503,43106.0
2019-06-10 12:50:00,58.48,58.59,58.37,58.37,29310.0,56.1407,56.2463,56.0351,56.0351,29310.0
2019-06-10 13:00:00,58.41,58.56,58.32,58.4,39557.0,56.0735,56.2175,55.9871,56.0639,39557.0
2019-06-10 13:10:00,58.46,58.68,58.46,58.6,38785.0,56.1215,56.3327,56.1215,56.2559,38785.0
2019-06-10 13:20:00,58.56,58.66,58.47,58.55,26456.0,56.2175,56.3135,56.1311,56.2079,26456.0
2019-06-10 13:30:00,58.6,58.66,58.52,58.53,31529.0,56.2559,56.3135,56.1791,56.1887,31529.0
2019-06-10 13:40:00,58.54,58.63,58.23,58.23,37223.0,56.1983,56.2847,55.9007,55.9007,37223.0
2019-06-10 13:50:00,58.22,58.31,58.11,58.27,48532.0,55.8911,55.9775,55.7855,55.9391,48532.0
2019-06-10 14:00:00,58.23,58.31,57.84,57.96,89041.0,55.9007,55.9775,55.5263,55.6415,89041.0
2019-06-10 14:10:00,57.93,58.01,57.58,57.61,75629.0,55.6127,55.6895,55.2767,55.3055,75629.0
2019-06-10 14:20:00,57.62,57.9,57.6,57.87,56196.0,55.3151,55.5839,55.2959,55.5551,56196.0
2019-06-10 14:30:00,57.85,58.1,57.8,57.98,49624.0,55.5359,55.7759,55.4879,55.6607,49624.0
2019-06-10 14:40:00,57.96,58.21,57.85,58.2,36882.0,55.6415,55.8815,55.5359,55.8719,36882.0
2019-06-10 14:50:00,58.22,58.29,58.13,58.27,51230.0,55.8911,55.9583,55.8047,55.9391,51230.0
2019-06-10 15:00:00,58.21,58.39,58.06,58.39,51789.0,55.8815,56.0543,55.7375,56.0543,51789.0
2019-06-10 15:10:00,58.4,58.45,58.13,58.22,52149.0,56.0639,56.1119,55.8047,55.8911,52149.0
2019-06-10 15:20:00,58.27,58.27,57.92,57.96,40590.0,55.9391,55.9391,55.6031,55.6415,40590.0
2019-06-10 15:30:00,57.97,58.16,57.86,57.91,63480.0,55.6511,55.8335,55.5455,55.5935,63480.0
2019-06-10 15:40:00,57.9,58.01,57.76,57.78,68479.0,55.5839,55.6895,55.4495,55.4687,68479.0
2019-06-10 15:50:00,57.79,57.9,57.63,57.83,113900.0,55.4783,55.5839,55.3247,55.5167,113900.0
2019-06-11 09:30:00,59.15,59.38,58.87,58.98,268526.0,56.7839,57.0047,56.5151,56.6207,268526.0
2019-06-11 09:40:00,59.01,59.51,59.0,59.2,157626.0,56.6495,57.1295,56.6399,56.8319,157626.0
2019-06-11 09:50:00,59.23,59.37,58.82,58.82,135260.0,56.8607,56.9951,56.4671,56.4671,135260.0
2019-06-11 10:00:00,58.81,59.1,58.24,58.24,145694.0,56.4575,56.7359,55.9103,55.9103,145694.0
2019-06-11 10:10:00,58.28,58.33,57.91,58.27,187544.0,55.9487,55.9967,55.5935,55.9391,187544.0
2019-06-11 10:20:00,58.3,58.4,58.02,58.29,107577.0,55.9679,56.0639,55.6991,55.9583,107577.0
2019-06-11 10:30:00,58.27,58.27,57.81,58.15,87226.0,55.9391,55.9391,55.4975,55.8239,87226.0
2019-06-11 10:40:00,58.13,58.22,57.65,57.76,118471.0,55.8047,55.8911,55.3439,55.4495,118471.0
2019-06-11 10:50:00,57.78,58.01,57.66,57.93,82931.0,55.4687,55.6895,55.3535,55.6127,82931.0
2019-06-11 11:00:00,57.94,58.37,57.75,58.37,97116.0,55.6223,56.0351,55.4399,56.0351,97116.0
2019-06-11 11:10:00,58.34,58.43,57.88,57.97,52917.0,56.0063,56.0927,55.5647,55.6511,52917.0
2019-06-11 11:20:00,57.96,57.98,57.37,57.49,104148.0,55.6415,55.6607,55.0751,55.1903,104148.0
2019-06-11 11:30:00,57.49,57.6,57.06,57.07,115824.0,55.1903,55.2959,54.7775,54.7871,115824.0
2019-06-11 11:40:00,57.1,57.28,56.99,57.1,88464.0,54.8159,54.9887,54.7103,54.8159,88464.0
2019-06-11 11:50:00,57.13,57.39,57.08,57.08,105465.0,54.8447,55.0943,54.7967,54.7967,105465.0
2019-06-11 12:00:00,57.09,57.19,56.49,56.69,132749.0,54.8063,54.9023,54.2303,54.4223,132749.0
2019-06-11 12:10:00,56.72,56.81,56.55,56.58,67738.0,54.4511,54.5375,54.2879,54.3167,67738.0
2019-06-11 12:20:00,56.57,56.83,56.56,56.74,56224.0,54.3071,54.5567,54.2975,54.4703,56224.0
2019-06-11 12:30:00,56.7,57.08,56.7,56.91,67260.0,54.4319,54.7967,54.4319,54.6335,67260.0
2019-06-11 12:40:00,56.86,56.97,56.67,56.75,50307.0,54.5855,54.6911,54.4031,54.4799,50307.0
2019-06-11 12:50:00,56.84,56.91,56.6,56.69,40808.0,54.5663,54.6335,54.3359,54.4223,40808.0
2019-06-11 13:00:00,56.67,56.94,56.67,56.89,44268.0,54.4031,54.6623,54.4031,54.6143,44268.0
2019-06-11 13:10:00,56.8,57.05,56.77,56.78,81592.0,54.5279,54.7679,54.4991,54.5087,81592.0
2019-06-11 13:20:00,56.77,56.92,56.58,56.74,47176.0,54.4991,54.6431,54.3167,54.4703,47176.0
2019-06-11 13:30:00,56.75,57.03,56.63,57.03,35740.0,54.4799,54.7487,54.3647,54.7487,35740.0
2019-06-11 13:40:00,57.03,57.27,56.96,57.26,54477.0,54.7487,54.9791,54.6815,54.9695,54477.0
2019-06-11 13:50:00,57.28,57.63,57.27,57.59,58074.0,54.9887,55.3247,54.9791,55.2863,58074.0
2019-06-11 14:00:00,57.59,57.83,57.57,57.64,76497.0,55.2863,55.5167,55.2671,55.3343,76497.0
2019-06-11 14:10:00,57.67,57.67,57.51,57.54,22344.0,55.3631,55.3631,55.2095,55.2383,22344.0
2019-06-11 14:20:00,57.52,57.6,57.42,57.46,15709.0,55.2191,55.2959,55.1231,55.1615,15709.0
2019-06-11 14:30:00,57.44,57.45,57.01,57.02,95133.0,55.1423,55.1519,54.7295,54.7391,95133.0
2019-06-11 14:40:00,57.03,57.09,56.84,56.99,39270.0,54.7487,54.8063,54.5663,54.7103,39270.0
2019-06-11 14:50:00,56.98,57.17,56.95,57.17,32978.0,54.7007,54.8831,54.6719,54.8831,32978.0
2019-06-11 15:00:00,57.12,57.24,56.94,57.18,64526.0,54.8351,54.9503,54.6623,54.8927,64526.0
2019-06-11 15:10:00,57.22,57.28,57.12,57.15,38630.0,54.9311,54.9887,54.8351,54.8639,38630.0
2019-06-11 15:20:00,57.22,57.32,57.09,57.32,46824.0,54.9311,55.0271,54.8063,55.0271,46824.0
2019-06-11 15:30:00,57.28,57.54,57.22,57.4,78356.0,54.9887,55.2383,54.9311,55.1039,78356.0
2019-06-11 15:40:00,57.32,57.37,57.14,57.21,34683.0,55.0271,55.0751,54.8543,54.9215,34683.0
2019-06-11 15:50:00,57.18,57.37,57.0,57.31,248361.0,54.8927,55.0751,54.7199,55.0175,248361.0
2019-06-12 09:30:00,57.14,57.34,56.89,57.33,233715.0,54.8543,55.0463,54.6143,55.0367,233715.0
2019-06-12 09:40:00,57.35,57.58,57.05,57.11,107933.0,55.0559,55.2767,54.7679,54.8255,107933.0
2019-06-12 09:50:00,57.13,57.25,56.68,56.8,132738.0,54.8447,54.9599,54.4127,54.5279,132738.0
2019-06-12 10:00:00,56.82,57.01,56.59,56.64,107772.0,54.5471,54.7295,54.3263,54.3743,107772.0
2019-06-12 10:10:00,56.65,56.8,56.64,56.76,78310.0,54.3839,54.5279,54.3743,54.4895,78310.0
2019-06-12 10:20:00,56.71,56.98,56.61,56.75,114756.0,54.4415,54.7007,54.3455,54.4799,114756.0
2019-06-12 10:30:00,56.77,57.18,56.53,57.09,136563.0,54.4991,54.8927,54.2687,54.8063,136563.0
2019-06-12 10:40:00,57.12,57.52,57.12,57.34,93939.0,54.8351,55.2191,54.8351,55.0463,93939.0
2019-06-12 10:50:00,57.35,57.43,56.92,56.99,111496.0,55.0559,55.1327,54.6431,54.7103,111496.0
2019-06-12 11:00:00,56.93,57.11,56.85,56.96,107402.0,54.6527,54.8255,54.5759,54.6815,107402.0
2019-06-12 11:10:00,56.95,57.03,56.78,57.0,53327.0,54.6719,54.7487,54.5087,54.7199,53327.0
2019-06-12 11:20:00,57.0,57.09,56.75,56.81,63299.0,54.7199,54.8063,54.4799,54.5375,63299.0
2019-06-12 11:30:00,56.83,57.08,56.65,56.68,77089.0,54.5567,54.7967,54.3839,54.4127,77089.0
2019-06-12 11:40:00,56.65,56.83,56.63,56.7,50179.0,54.3839,54.5567,54.3647,54.4319,50179.0
2019-06-12 11:50:00,56.72,56.87,56.66,56.76,39952.0,54.4511,54.5951,54.3935,54.4895,39952.0
2019-06-12 12:00:00,56.8,57.16,56.8,57.12,55837.0,54.5279,54.8735,54.5279,54.8351,55837.0
2019-06-12 12:10:00,57.14,57.22,57.01,57.11,70523.0,54.8543,54.9311,54.7295,54.8255,70523.0
2019-06-12 12:20:00,57.08,57.34,57.04,57.27,47146.0,54.7967,55.0463,54.7583,54.9791,47146.0
2019-06-12 12:30:00,57.22,57.31,57.16,57.22,27710.0,54.9311,55.0175,54.8735,54.9311,27710.0
2019-06-12 12:40:00,57.23,57.61,57.2,57.57,64454.0,54.9407,55.3055,54.9119,55.2671,64454.0
2019-06-12 12:50:00,57.59,57.84,57.56,57.57,95966.0,55.2863,55.5263,55.2575,55.2671,95966.0
2019-06-12 13:00:00,57.58,57.58,57.4,57.43,57419.0,55.2767,55.2767,55.1039,55.1327,57419.0
2019-06-12 13:10:00,57.39,57.41,57.27,57.39,44411.0,55.0943,55.1135,54.9791,55.0943,44411.0
2019-06-12 13:20:00,57.39,57.49,57.24,57.46,32949.0,55.0943,55.1903,54.9503,55.1615,32949.0
2019-06-12 13:30:00,57.45,57.54,57.36,57.37,22819.0,55.1519,55.2383,55.0655,55.0751,22819.0
2019-06-12 13:40:00,57.45,57.56,57.34,57.51,30612.0,55.1519,55.2575,55.0463,55.2095,30612.0
2019-06-12 13:50:00,57.49,57.55,57.44,57.5,19152.0,55.1903,55.2479,55.1423,55.1999,19152.0
2019-06-12 14:00:00,57.51,57.58,57.3,57.36,34845.0,55.2095,55.2767,55.0079,55.0655,34845.0
2019-06-12 14:10:00,57.37,57.59,57.35,57.42,37721.0,55.0751,55.2863,55.0559,55.1231,37721.0
2019-06-12 14:20:00,57.43,57.44,57.29,57.37,32370.0,55.1327,55.1423,54.9983,55.0751,32370.0
2019-06-12 14:30:00,57.38,57.51,57.26,57.48,20493.0,55.0847,55.2095,54.9695,55.1807,20493.0
2019-06-12 14:40:00,57.47,57.77,57.47,57.74,32175.0,55.1711,55.4591,55.1711,55.4303,32175.0
2019-06-12 14:50:00,57.75,57.78,57.63,57.66,16444.0,55.4399,55.4687,55.3247,55.3535,16444.0
2019-06-12 15:00:00,57.58,57.65,57.48,57.64,19969.0,55.2767,55.3439,55.1807,55.3343,19969.0
2019-06-12 15:10:00,57.62,57.74,57.54,57.54,18375.0,55.3151,55.4303,55.2383,55.2383,18375.0
2019-06-12 15:20:00,57.53,57.58,57.47,57.49,13779.0,55.2287,55.2767,55.1711,55.1903,13779.0
2019-06-12 15:30:00,57.47,57.52,57.35,57.36,26053.0,55.1711,55.2191,55.0559,55.0655,26053.0
2019-06-12 15:40:00,57.36,57.49,57.3,57.41,37258.0,55.0655,55.1903,55.0079,55.1135,37258.0
2019-06-12 15:50:00,57.42,57.47,57.23,57.42,69143.0,55.1231,55.1711,54.9407,55.1231,69143.0
2019-06-13 09:30:00,58.45,58.86,58.25,58.79,317445.0,56.1119,56.5055,55.9199,56.4383,317445.0
2019-06-13 09:40:00,58.74,59.19,58.74,58.81,325728.0,56.3903,56.8223,56.3903,56.4575,325728.0
2019-06-13 09:50:00,58.83,58.98,58.7,58.83,79736.0,56.4767,56.6207,56.3519,56.4767,79736.0
2019-06-13 10:00:00,58.85,58.9,57.94,58.02,109791.0,56.4959,56.5439,55.6223,55.6991,109791.0
2019-06-13 10:10:00,58.05,58.26,57.96,58.17,160858.0,55.7279,55.9295,55.6415,55.8431,160858.0
2019-06-13 10:20:00,58.12,58.57,58.05,58.56,103481.0,55.7951,56.2271,55.7279,56.2175,103481.0
2019-06-13 10:30:00,58.59,58.73,58.42,58.68,74908.0,56.2463,56.3807,56.0831,56.3327,74908.0
2019-06-13 10:40:00,58.65,58.79,58.35,58.56,59516.0,56.3039,56.4383,56.0159,56.2175,59516.0
2019-06-13 10:50:00,58.6,58.63,58.31,58.37,71430.0,56.2559,56.2847,55.9775,56.0351,71430.0
2019-06-13 11:00:00,58.37,58.8,58.22,58.27,96289.0,56.0351,56.4479,55.8911,55.9391,96289.0
2019-06-13 11:10:00,58.36,58.61,58.3,58.5,36214.0,56.0255,56.2655,55.9679,56.1599,36214.0
2019-06-13 11:20:00,58.52,58.76,58.42,58.72,50826.0,56.1791,56.4095,56.0831,56.3711,50826.0
2019-06-13 11:30:00,58.69,58.7,58.35,58.66,46479.0,56.3423,56.3519,56.0159,56.3135,46479.0
2019-06-13 11:40:00,58.69,59.02,58.65,59.02,96646.0,56.3423,56.6591,56.3039,56.6591,96646.0
2019-06-13 11:50:00,59.01,59.1,58.94,59.02,34770.0,56.6495,56.7359,56.5823,56.6591,34770.0
2019-06-13 12:00:00,59.0,59.27,58.93,59.2,82096.0,56.6399,56.8991,56.5727,56.8319,82096.0
2019-06-13 12:10:00,59.17,59.23,59.0,59.1,63552.0,56.8031,56.8607,56.6399,56.7359,63552.0
2019-06-13 12:20:00,59.15,59.28,58.93,59.0,44341.0,56.7839,56.9087,56.5727,56.6399,44341.0
2019-06-13 12:30:00,59.01,59.06,58.87,59.02,35789.0,56.6495,56.6975,56.5151,56.6591,35789.0
2019-06-13 12:40:00,59.0,59.35,58.95,59.2,51771.0,56.6399,56.9759,56.5919,56.8319,51771.0
2019-06-13 12:50:00,59.21,59.41,59.18,59.34,64157.0,56.8415,57.0335,56.8127,56.9663,64157.0
2019-06-13 13:00:00,59.37,59.38,59.12,59.21,37147.0,56.9951,57.0047,56.7551,56.8415,37147.0
2019-06-13 13:10:00,59.23,59.33,59.15,59.29,29707.0,56.8607,56.9567,56.7839,56.9183,29707.0
2019-06-13 13:20:00,59.29,59.33,59.2,59.28,25854.0,56.9183,56.9567,56.8319,56.9087,25854.0
2019-06-13 13:30:00,59.3,59.37,59.21,59.29,24331.0,56.9279,56.9951,56.8415,56.9183,24331.0
2019-06-13 13:40:00,59.23,59.32,59.14,59.32,27854.0,56.8607,56.9471,56.7743,56.9471,27854.0
2019-06-13 13:50:00,59.32,59.39,59.26,59.26,25020.0,56.9471,57.0143,56.8895,56.8895,25020.0
2019-06-13 14:00:00,59.26,59.36,59.21,59.22,22449.0,56.8895,56.9855,56.8415,56.8511,22449.0
2019-06-13 14:10:00,59.21,59.34,59.06,59.18,39577.0,56.8415,56.9663,56.6975,56.8127,39577.0
2019-06-13 14:20:00,59.18,59.31,59.09,59.25,38991.0,56.8127,56.9375,56.7263,56.8799,38991.0
2019-06-13 14:30:00,59.23,59.27,58.97,59.16,45644.0,56.8607,56.8991,56.6111,56.7935,45644.0
2019-06-13 14:40:00,59.17,59.36,59.15,59.29,46625.0,56.8031,56.9855,56.7839,56.9183,46625.0
2019-06-13 14:50:00,59.31,59.35,59.18,59.22,28421.0,56.9375,56.9759,56.8127,56.8511,28421.0
2019-06-13 15:00:00,59.2,59.2,58.95,58.98,48226.0,56.8319,56.8319,56.5919,56.6207,48226.0
2019-06-13 15:10:00,59.0,59.12,58.7,58.74,94794.0,56.6399,56.7551,56.3519,56.3903,94794.0
2019-06-13 15:20:00,58.76,58.97,58.76,58.92,39423.0,56.4095,56.6111,56.4095,56.5631,39423.0
2019-06-13 15:30:00,58.86,59.03,58.86,58.99,26519.0,56.5055,56.6687,56.5055,56.6303,26519.0
2019-06-13 15:40:00,58.99,59.03,58.82,58.83,19723.0,56.6303,56.6687,56.4671,56.4767,19723.0
2019-06-13 15:50:00,58.86,59.33,58.79,59.26,99030.0,56.5055,56.9567,56.4383,56.8895,99030.0
2019-06-14 09:30:00,59.07,59.09,58.51,58.73,143181.0,56.7071,56.7263,56.1695,56.3807,143181.0
2019-06-14 09:40:00,58.8,58.97,58.52,58.95,96752.0,56.4479,56.6111,56.1791,56.5919,96752.0
2019-06-14 09:50:00,58.85,59.1,58.13,58.26,123118.0,56.4959,56.7359,55.8047,55.9295,123118.0
2019-06-14 10:00:00,58.25,58.45,58.04,58.45,116038.0,55.9199,56.1119,55.7183,56.1119,116038.0
2019-06-14 10:10:00,58.41,58.69,58.3,58.44,98621.0,56.0735,56.3423,55.9679,56.1023,98621.0
2019-06-14 10:20:00,58.38,58.67,58.32,58.53,70439.0,56.0447,56.3231,55.9871,56.1887,70439.0
2019-06-14 10:30:00,58.54,58.64,58.21,58.27,43996.0,56.1983,56.2943,55.8815,55.9391,43996.0
2019-06-14 10:40:00,58.25,58.47,58.18,58.45,93920.0,55.9199,56.1311,55.8527,56.1119,93920.0
2019-06-14 10:50:00,58.49,58.56,58.34,58.42,67844.0,56.1503,56.2175,56.0063,56.0831,67844.0
2019-06-14 11:00:00,58.46,58.51,58.18,58.19,45526.0,56.1215,56.1695,55.8527,55.8623,45526.0
2019-06-14 11:10:00,58.16,58.2,57.88,58.19,117525.0,55.8335,55.8719,55.5647,55.8623,117525.0
2019-06-14 11:20:00,58.16,58.44,58.13,58.42,38754.0,55.8335,56.1023,55.8047,56.0831,38754.0
2019-06-14 11:30:00,58.43,58.52,58.23,58.52,51971.0,56.0927,56.1791,55.9007,56.1791,51971.0
2019-06-14 11:40:00,58.52,58.53,58.25,58.33,34190.0,56.1791,56.1887,55.9199,55.9967,34190.0
2019-06-14 11:50:00,58.34,58.57,58.2,58.3,44424.0,56.0063,56.2271,55.8719,55.9679,44424.0
2019-06-14 12:00:00,58.23,58.27,57.96,58.05,49932.0,55.9007,55.9391,55.6415,55.7279,49932.0
2019-06-14 12:10:00,58.05,58.1,57.93,57.95,117593.0,55.7279,55.7759,55.6127,55.6319,117593.0
2019-06-14 12:20:00,57.93,58.05,57.89,57.96,44846.0,55.6127,55.7279,55.5743,55.6415,44846.0
2019-06-14 12:30:00,57.9,58.09,57.9,57.98,39626.0,55.5839,55.7663,55.5839,55.6607,39626.0
2019-06-14 12:40:00,58.0,58.07,57.87,57.98,26208.0,55.6799,55.7471,55.5551,55.6607,26208.0
2019-06-14 12:50:00,58.0,58.07,57.99,58.06,21978.0,55.6799,55.7471,55.6703,55.7375,21978.0
2019-06-14 13:00:00,58.02,58.05,57.99,58.0,7443.0,55.6991,55.7279,55.6703,55.6799,7443.0
2019-06-14 13:10:00,58.02,58.05,57.89,57.93,49130.0,55.6991,55.7279,55.5743,55.6127,49130.0
2019-06-14 13:20:00,57.91,58.04,57.85,57.89,38837.0,55.5935,55.7183,55.5359,55.5743,38837.0
2019-06-14 13:30:00,57.9,57.94,57.82,57.9,36431.0,55.5839,55.6223,55.5071,55.5839,36431.0
2019-06-14 13:40:00,57.88,57.88,57.72,57.79,48678.0,55.5647,55.5647,55.4111,55.4783,48678.0
2019-06-14 13:50:00,57.75,57.87,57.75,57.85,15925.0,55.4399,55.5551,55.4399,55.5359,15925.0
2019-06-14 14:00:00,57.81,58.06,57.81,58.01,19198.0,55.4975,55.7375,55.4975,55.6895,19198.0
2019-06-14 14:10:00,58.04,58.2,57.96,58.12,45611.0,55.7183,55.8719,55.6415,55.7951,45611.0
2019-06-14 14:20:00,58.1,58.11,57.93,58.01,17788.0,55.7759,55.7855,55.6127,55.6895,17788.0
2019-06-14 14:30:00,58.05,58.12,58.02,58.11,15374.0,55.7279,55.7951,55.6991,55.7855,15374.0
2019-06-14 14:40:00,58.1,58.15,58.06,58.1,8774.0,55.7759,55.8239,55.7375,55.7759,8774.0
2019-06-14 14:50:00,58.08,58.1,57.97,58.01,9013.0,55.7567,55.7759,55.6511,55.6895,9013.0
2019-06-14 15:00:00,58.0,58.23,58.0,58.19,42228.0,55.6799,55.9007,55.6799,55.8623,42228.0
2019-06-14 15:10:00,58.2,58.42,58.18,58.35,66849.0,55.8719,56.0831,55.8527,56.0159,66849.0
2019-06-14 15:20:00,58.36,58.42,58.26,58.26,32903.0,56.0255,56.0831,55.9295,55.9295,32903.0
2019-06-14 15:30:00,58.27,58.4,58.18,58.32,66713.0,55.9391,56.0639,55.8527,55.9871,66713.0
2019-06-14 15:40:00,58.31,58.33,58.11,58.14,41214.0,55.9775,55.9967,55.7855,55.8143,41214.0
2019-06-14 15:50:00,58.13,58.19,57.72,57.75,141168.0,55.8047,55.8623,55.4111,55.4399,141168.0
2019-06-17 09:30:00,58.5,58.7,58.3,58.4,182564.0,56.1599,56.3519,55.9679,56.0639,182564.0
2019-06-17 09:40:00,58.45,58.83,58.25,58.75,88726.0,56.1119,56.4767,55.9199,56.3999,88726.0
2019-06-17 09:50:00,58.71,59.07,58.59,58.93,101841.0,56.3615,56.7071,56.2463,56.5727,101841.0
2019-06-17 10:00:00,58.84,59.29,58.8,59.2,56624.0,56.4863,56.9183,56.4479,56.8319,56624.0
2019-06-17 10:10:00,59.16,59.23,58.87,58.91,71183.0,56.7935,56.8607,56.5151,56.5535,71183.0
2019-06-17 10:20:00,58.89,59.03,58.82,58.92,34766.0,56.5343,56.6687,56.4671,56.5631,34766.0
2019-06-17 10:30:00,58.95,59.09,58.93,58.94,43640.0,56.5919,56.7263,56.5727,56.5823,43640.0
2019-06-17 10:40:00,58.97,59.09,58.83,58.99,31385.0,56.6111,56.7263,56.4767,56.6303,31385.0
2019-06-17 10:50:00,58.95,59.06,58.84,58.96,24387.0,56.5919,56.6975,56.4863,56.6015,24387.0
2019-06-17 11:00:00,58.89,59.09,58.65,58.72,72378.0,56.5343,56.7263,56.3039,56.3711,72378.0
2019-06-17 11:10:00,58.69,58.98,58.65,58.96,45352.0,56.3423,56.6207,56.3039,56.6015,45352.0
2019-06-17 11:20:00,58.98,59.04,58.82,58.95,50705.0,56.6207,56.6783,56.4671,56.5919,50705.0
2019-06-17 11:30:00,58.9,58.99,58.73,58.75,23939.0,56.5439,56.6303,56.3807,56.3999,23939.0
2019-06-17 11:40:00,58.73,58.85,58.69,58.85,19279.0,56.3807,56.4959,56.3423,56.4959,19279.0
2019-06-17 11:50:00,58.85,59.05,58.8,58.96,48953.0,56.4959,56.6879,56.4479,56.6015,48953.0
2019-06-17 12:00:00,58.93,59.03,58.85,58.99,24437.0,56.5727,56.6687,56.4959,56.6303,24437.0
2019-06-17 12:10:00,58.96,59.12,58.92,59.0,31383.0,56.6015,56.7551,56.5631,56.6399,31383.0
2019-06-17 12:20:00,59.03,59.12,58.99,59.06,31344.0,56.6687,56.7551,56.6303,56.6975,31344.0
2019-06-17 12:30:00,59.05,59.34,59.02,59.33,64585.0,56.6879,56.9663,56.6591,56.9567,64585.0
2019-06-17 12:40:00,59.34,59.36,59.27,59.31,34755.0,56.9663,56.9855,56.8991,56.9375,34755.0
2019-06-17 12:50:00,59.28,59.32,59.19,59.23,27608.0,56.9087,56.9471,56.8223,56.8607,27608.0
2019-06-17 13:00:00,59.25,59.43,59.24,59.28,23703.0,56.8799,57.0527,56.8703,56.9087,23703.0
2019-06-17 13:10:00,59.32,59.36,59.26,59.35,6995.0,56.9471,56.9855,56.8895,56.9759,6995.0
2019-06-17 13:20:00,59.35,59.4,59.28,59.36,19232.0,56.9759,57.0239,56.9087,56.9855,19232.0
2019-06-17 13:30:00,59.29,59.41,59.24,59.37,8927.0,56.9183,57.0335,56.8703,56.9951,8927.0
2019-06-17 13:40:00,59.37,59.46,59.32,59.36,10143.0,56.9951,57.0815,56.9471,56.9855,10143.0
2019-06-17 13:50:00,59.36,59.43,59.34,59.42,11725.0,56.9855,57.0527,56.9663,57.0431,11725.0
2019-06-17 14:00:00,59.44,59.55,59.39,59.43,35088.0,57.0623,57.1679,57.0143,57.0527,35088.0
2019-06-17 14:10:00,59.4,59.47,59.37,59.41,13976.0,57.0239,57.0911,56.9951,57.0335,13976.0
2019-06-17 14:20:00,59.42,59.52,59.39,59.49,32315.0,57.0431,57.1391,57.0143,57.1103,32315.0
2019-06-17 14:30:00,59.47,59.62,59.47,59.59,46728.0,57.0911,57.2351,57.0911,57.2063,46728.0
2019-06-17 14:40:00,59.6,59.63,59.45,59.49,22737.0,57.2159,57.2447,57.0719,57.1103,22737.0
2019-06-17 14:50:00,59.48,59.48,59.36,59.37,16602.0,57.1007,57.1007,56.9855,56.9951,16602.0
2019-06-17 15:00:00,59.36,59.36,59.19,59.3,59216.0,56.9855,56.9855,56.8223,56.9279,59216.0
2019-06-17 15:10:00,59.3,59.32,59.17,59.18,21574.0,56.9279,56.9471,56.8031,56.8127,21574.0
2019-06-17 15:20:00,59.18,59.26,59.16,59.21,22060.0,56.8127,56.8895,56.7935,56.8415,22060.0
2019-06-17 15:30:00,59.21,59.21,59.03,59.03,40806.0,56.8415,56.8415,56.6687,56.6687,40806.0
2019-06-17 15:40:00,59.03,59.1,58.98,59.0,42126.0,56.6687,56.7359,56.6207,56.6399,42126.0
2019-06-17 15:50:00,58.98,58.98,58.74,58.94,131040.0,56.6207,56.6207,56.3903,56.5823,131040.0
2019-06-18 09:30:00,60.12,61.0,59.85,60.97,412568.0,57.7151,58.5599,57.4559,58.5311,412568.0
2019-06-18 09:40:00,60.89,61.87,60.83,61.87,265191.0,58.4543,59.3951,58.3967,59.3951,265191.0
2019-06-18 09:50:00,61.88,62.02,61.68,61.73,191076.0,59.4047,59.5391,59.2127,59.2607,191076.0
2019-06-18 10:00:00,61.75,62.14,61.6,61.64,151065.0,59.2799,59.6543,59.1359,59.1743,151065.0
2019-06-18 10:10:00,61.63,61.75,61.47,61.53,104551.0,59.1647,59.2799,59.0111,59.0687,104551.0
2019-06-18 10:20:00,61.53,61.79,61.43,61.78,83606.0,59.0687,59.3183,58.9727,59.3087,83606.0
2019-06-18 10:30:00,61.79,62.0,61.74,61.78,96456.0,59.3183,59.5199,59.2703,59.3087,96456.0
2019-06-18 10:40:00,61.81,62.02,61.75,62.0,55606.0,59.3375,59.5391,59.2799,59.5199,55606.0
2019-06-18 10:50:00,62.03,62.1,61.77,61.9,47594.0,59.5487,59.6159,59.2991,59.4239,47594.0
2019-06-18 11:00:00,61.91,62.27,61.9,62.06,114372.0,59.4335,59.7791,59.4239,59.5775,114372.0
2019-06-18 11:10:00,62.06,62.08,61.68,61.73,74634.0,59.5775,59.5967,59.2127,59.2607,74634.0
2019-06-18 11:20:00,61.74,61.83,61.37,61.45,169602.0,59.2703,59.3567,58.9151,58.9919,169602.0
2019-06-18 11:30:00,61.47,61.53,61.31,61.46,79840.0,59.0111,59.0687,58.8575,59.0015,79840.0
2019-06-18 11:40:00,61.51,61.53,61.03,61.03,81885.0,59.0495,59.0687,58.5887,58.5887,81885.0
2019-06-18 11:50:00,61.11,61.11,60.84,60.88,87427.0,58.6655,58.6655,58.4063,58.4447,87427.0
2019-06-18 12:00:00,60.9,61.12,60.9,61.11,46631.0,58.4639,58.6751,58.4639,58.6655,46631.0
2019-06-18 12:10:00,61.11,61.16,60.82,60.91,98303.0,58.6655,58.7135,58.3871,58.4735,98303.0
2019-06-18 12:20:00,60.9,61.24,60.9,61.22,99489.0,58.4639,58.7903,58.4639,58.7711,99489.0
2019-06-18 12:30:00,61.24,61.26,61.12,61.2,32306.0,58.7903,58.8095,58.6751,58.7519,32306.0
2019-06-18 12:40:00,61.16,61.2,60.99,61.07,29712.0,58.7135,58.7519,58.5503,58.6271,29712.0
2019-06-18 12:50:00,61.09,61.11,60.8,60.82,37737.0,58.6463,58.6655,58.3679,58.3871,37737.0
2019-06-18 13:00:00,60.82,60.82,60.48,60.68,95968.0,58.3871,58.3871,58.0607,58.2527,95968.0
2019-06-18 13:10:00,60.68,60.98,60.66,60.87,101005.0,58.2527,58.5407,58.2335,58.4351,101005.0
2019-06-18 13:20:00,60.86,60.98,60.8,60.85,27432.0,58.4255,58.5407,58.3679,58.4159,27432.0
2019-06-18 13:30:00,60.89,61.12,60.88,61.11,73844.0,58.4543,58.6751,58.4447,58.6655,73844.0
2019-06-18 13:40:00,61.06,61.31,61.06,61.22,58999.0,58.6175,58.8575,58.6175,58.7711,58999.0
2019-06-18 13:50:00,61.21,61.33,61.18,61.3,33371.0,58.7615,58.8767,58.7327,58.8479,33371.0
2019-06-18 14:00:00,61.32,61.36,61.06,61.08,48713.0,58.8671,58.9055,58.6175,58.6367,48713.0
2019-06-18 14:10:00,61.07,61.12,60.94,61.07,37582.0,58.6271,58.6751,58.5023,58.6271,37582.0
2019-06-18 14:20:00,61.07,61.31,61.06,61.27,41465.0,58.6271,58.8575,58.6175,58.8191,41465.0
2019-06-18 14:30:00,61.24,61.34,61.12,61.13,32902.0,58.7903,58.8863,58.6751,58.6847,32902.0
2019-06-18 14:40:00,61.14,61.21,60.99,61.05,34435.0,58.6943,58.7615,58.5503,58.6079,34435.0
2019-06-18 14:50:00,61.06,61.06,60.91,60.94,11583.0,58.6175,58.6175,58.4735,58.5023,11583.0
2019-06-18 15:00:00,60.96,61.09,60.84,60.99,35660.0,58.5215,58.6463,58.4063,58.5503,35660.0
2019-06-18 15:10:00,61.02,61.13,60.91,61.11,30703.0,58.5791,58.6847,58.4735,58.6655,30703.0
2019-06-18 15:20:00,61.08,61.14,61.02,61.03,15737.0,58.6367,58.6943,58.5791,58.5887,15737.0
2019-06-18 15:30:00,61.02,61.06,60.67,60.82,66108.0,58.5791,58.6175,58.2431,58.3871,66108.0
2019-06-18 15:40:00,60.8,61.12,60.74,61.0,63859.0,58.3679,58.6751,58.3103,58.5599,63859.0
2019-06-18 15:50:00,60.99,61.07,60.78,60.88,138034.0,58.5503,58.6271,58.3487,58.4447,138034.0
2019-06-19 09:30:00,61.14,61.31,60.52,60.73,160595.0,58.6943,58.8575,58.0991,58.3007,160595.0
2019-06-19 09:40:00,60.68,60.92,60.52,60.85,76563.0,58.2527,58.4831,58.0991,58.4159,76563.0
2019-06-19 09:50:00,60.82,61.06,60.77,61.02,63377.0,58.3871,58.6175,58.3391,58.5791,63377.0
2019-06-19 10:00:00,61.03,61.09,60.84,60.98,51393.0,58.5887,58.6463,58.4063,58.5407,51393.0
2019-06-19 10:10:00,60.98,61.07,60.7,60.75,53160.0,58.5407,58.6271,58.2719,58.3199,53160.0
2019-06-19 10:20:00,60.77,60.83,60.65,60.8,47964.0,58.3391,58.3967,58.2239,58.3679,47964.0
2019-06-19 10:30:00,60.82,61.0,60.67,60.86,101539.0,58.3871,58.5599,58.2431,58.4255,101539.0
2019-06-19 10:40:00,60.93,61.01,60.83,60.96,49569.0,58.4927,58.5695,58.3967,58.5215,49569.0
2019-06-19 10:50:00,60.94,61.18,60.94,61.04,41178.0,58.5023,58.7327,58.5023,58.5983,41178.0
2019-06-19 11:00:00,61.05,61.17,60.98,61.05,36029.0,58.6079,58.7231,58.5407,58.6079,36029.0
2019-06-19 11:10:00,61.03,61.16,60.93,61.1,31090.0,58.5887,58.7135,58.4927,58.6559,31090.0
2019-06-19 11:20:00,61.15,61.32,61.15,61.32,65448.0,58.7039,58.8671,58.7039,58.8671,65448.0
2019-06-19 11:30:00,61.31,61.37,61.08,61.14,37580.0,58.8575,58.9151,58.6367,58.6943,37580.0
2019-06-19 11:40:00,61.1,61.14,61.02,61.09,39995.0,58.6559,58.6943,58.5791,58.6463,39995.0
2019-06-19 11:50:00,61.11,61.17,61.02,61.1,34787.0,58.6655,58.7231,58.5791,58.6559,34787.0
2019-06-19 12:00:00,61.1,61.1,60.89,60.92,43245.0,58.6559,58.6559,58.4543,58.4831,43245.0
2019-06-19 12:10:00,60.93,61.01,60.86,60.9,66609.0,58.4927,58.5695,58.4255,58.4639,66609.0
2019-06-19 12:20:00,60.89,60.93,60.73,60.76,55559.0,58.4543,58.4927,58.3007,58.3295,55559.0
2019-06-19 12:30:00,60.76,60.76,60.6,60.68,45909.0,58.3295,58.3295,58.1759,58.2527,45909.0
2019-06-19 12:40:00,60.69,60.78,60.59,60.76,28988.0,58.2623,58.3487,58.1663,58.3295,28988.0
2019-06-19 12:50:00,60.78,60.8,60.69,60.78,20432.0,58.3487,58.3679,58.2623,58.3487,20432.0
2019-06-19 13:00:00,60.76,60.84,60.73,60.82,11420.0,58.3295,58.4063,58.3007,58.3871,11420.0
2019-06-19 13:10:00,60.82,60.85,60.66,60.71,26313.0,58.3871,58.4159,58.2335,58.2815,26313.0
2019-06-19 13:20:00,60.7,60.77,60.66,60.71,39193.0,58.2719,58.3391,58.2335,58.2815,39193.0
2019-06-19 13:30:00,60.67,60.88,60.67,60.85,44318.0,58.2431,58.4447,58.2431,58.4159,44318.0
2019-06-19 13:40:00,60.84,60.84,60.68,60.71,27702.0,58.4063,58.4063,58.2527,58.2815,27702.0
2019-06-19 13:50:00,60.72,60.89,60.64,60.74,43656.0,58.2911,58.4543,58.2143,58.3103,43656.0
2019-06-19 14:00:00,60.74,61.64,60.29,61.1,285362.0,58.3103,59.1743,57.8783,58.6559,285362.0
2019-06-19 14:10:00,61.11,61.34,60.91,61.17,121707.0,58.6655,58.8863,58.4735,58.7231,121707.0
2019-06-19 14:20:00,61.17,61.18,60.66,60.83,91096.0,58.7231,58.7327,58.2335,58.3967,91096.0
2019-06-19 14:30:00,60.86,61.29,60.71,60.74,122768.0,58.4255,58.8383,58.2815,58.3103,122768.0
2019-06-19 14:40:00,60.76,61.14,60.57,60.91,128180.0,58.3295,58.6943,58.1471,58.4735,128180.0
2019-06-19 14:50:00,60.96,61.25,60.96,61.1,42469.0,58.5215,58.7999,58.5215,58.6559,42469.0
2019-06-19 15:00:00,61.11,61.45,61.09,61.4,43358.0,58.6655,58.9919,58.6463,58.9439,43358.0
2019-06-19 15:10:00,61.42,61.69,61.37,61.64,105391.0,58.9631,59.2223,58.9151,59.1743,105391.0
2019-06-19 15:20:00,61.64,61.75,61.48,61.5,82460.0,59.1743,59.2799,59.0207,59.0399,82460.0
2019-06-19 15:30:00,61.5,61.71,61.28,61.28,94146.0,59.0399,59.2415,58.8287,58.8287,94146.0
2019-06-19 15:40:00,61.28,61.74,61.25,61.49,124330.0,58.8287,59.2703,58.7999,59.0303,124330.0
2019-06-19 15:50:00,61.49,61.68,61.44,61.54,118156.0,59.0303,59.2127,58.9823,59.0783,118156.0
2019-06-20 09:30:00,63.33,63.36,62.7,62.91,335072.0,60.7967,60.8255,60.1919,60.3935,335072.0
2019-06-20 09:40:00,62.97,63.2,62.6,63.13,168246.0,60.4511,60.6719,60.0959,60.6047,168246.0
2019-06-20 09:50:00,63.14,63.54,63.1,63.11,187954.0,60.6143,60.9983,60.5759,60.5855,187954.0
2019-06-20 10:00:00,63.09,63.42,63.03,63.34,84545.0,60.5663,60.8831,60.5087,60.8063,84545.0
2019-06-20 10:10:00,63.39,63.44,63.08,63.08,75699.0,60.8543,60.9023,60.5567,60.5567,75699.0
2019-06-20 10:20:00,63.13,63.24,62.89,62.91,97723.0,60.6047,60.7103,60.3743,60.3935,97723.0
2019-06-20 10:30:00,62.96,63.04,62.71,62.74,82008.0,60.4415,60.5183,60.2015,60.2303,82008.0
2019-06-20 10:40:00,62.76,62.88,62.57,62.63,113512.0,60.2495,60.3647,60.0671,60.1247,113512.0
2019-06-20 10:50:00,62.64,62.71,62.29,62.29,86143.0,60.1343,60.2015,59.7983,59.7983,86143.0
2019-06-20 11:00:00,62.32,62.51,62.25,62.44,110823.0,59.8271,60.0095,59.7599,59.9423,110823.0
2019-06-20 11:10:00,62.5,62.52,62.1,62.18,61634.0,59.9999,60.0191,59.6159,59.6927,61634.0
2019-06-20 11:20:00,62.2,62.32,62.13,62.18,33159.0,59.7119,59.8271,59.6447,59.6927,33159.0
2019-06-20 11:30:00,62.16,62.36,62.01,62.13,95060.0,59.6735,59.8655,59.5295,59.6447,95060.0
2019-06-20 11:40:00,62.17,62.39,62.03,62.33,82854.0,59.6831,59.8943,59.5487,59.8367,82854.0
2019-06-20 11:50:00,62.36,62.44,62.28,62.31,44616.0,59.8655,59.9423,59.7887,59.8175,44616.0
2019-06-20 12:00:00,62.35,62.41,62.2,62.2,27711.0,59.8559,59.9135,59.7119,59.7119,27711.0
2019-06-20 12:10:00,62.16,62.16,61.44,61.55,293027.0,59.6735,59.6735,58.9823,59.0879,293027.0
2019-06-20 12:20:00,61.53,62.2,61.47,62.11,169282.0,59.0687,59.7119,59.0111,59.6255,169282.0
2019-06-20 12:30:00,62.06,62.17,61.83,61.94,113715.0,59.5775,59.6831,59.3567,59.4623,113715.0
2019-06-20 12:40:00,61.89,62.14,61.79,62.14,56882.0,59.4143,59.6543,59.3183,59.6543,56882.0
2019-06-20 12:50:00,62.14,62.3,61.98,62.24,58653.0,59.6543,59.8079,59.5007,59.7503,58653.0
2019-06-20 13:00:00,62.26,62.41,62.18,62.35,47034.0,59.7695,59.9135,59.6927,59.8559,47034.0
2019-06-20 13:10:00,62.35,62.36,62.19,62.27,93778.0,59.8559,59.8655,59.7023,59.7791,93778.0
2019-06-20 13:20:00,62.26,62.47,62.26,62.45,31779.0,59.7695,59.9711,59.7695,59.9519,31779.0
2019-06-20 13:30:00,62.48,62.52,62.29,62.37,57003.0,59.9807,60.0191,59.7983,59.8751,57003.0
2019-06-20 13:40:00,62.36,62.41,62.25,62.4,29974.0,59.8655,59.9135,59.7599,59.9039,29974.0
2019-06-20 13:50:00,62.41,62.45,62.32,62.37,21081.0,59.9135,59.9519,59.8271,59.8751,21081.0
2019-06-20 14:00:00,62.36,62.45,62.29,62.45,42031.0,59.8655,59.9519,59.7983,59.9519,42031.0
2019-06-20 14:10:00,62.43,62.45,62.27,62.43,25181.0,59.9327,59.9519,59.7791,59.9327,25181.0
2019-06-20 14:20:00,62.41,62.44,62.27,62.42,29897.0,59.9135,59.9423,59.7791,59.9231,29897.0
2019-06-20 14:30:00,62.4,62.58,62.34,62.48,21710.0,59.9039,60.0767,59.8463,59.9807,21710.0
2019-06-20 14:40:00,62.48,62.61,62.43,62.55,24202.0,59.9807,60.1055,59.9327,60.0479,24202.0
2019-06-20 14:50:00,62.56,62.56,62.44,62.5,35866.0,60.0575,60.0575,59.9423,59.9999,35866.0
2019-06-20 15:00:00,62.49,62.51,62.27,62.33,28509.0,59.9903,60.0095,59.7791,59.8367,28509.0
2019-06-20 15:10:00,62.38,62.54,62.36,62.44,106966.0,59.8847,60.0383,59.8655,59.9423,106966.0
2019-06-20 15:20:00,62.45,62.6,62.45,62.53,40114.0,59.9519,60.0959,59.9519,60.0287,40114.0
2019-06-20 15:30:00,62.54,62.55,62.36,62.43,29193.0,60.0383,60.0479,59.8655,59.9327,29193.0
2019-06-20 15:40:00,62.43,62.62,62.43,62.58,63620.0,59.9327,60.1151,59.9327,60.0767,63620.0
2019-06-20 15:50:00,62.6,62.65,62.42,62.42,112321.0,60.0959,60.1439,59.9231,59.9231,112321.0
2019-06-21 09:30:00,62.22,62.24,61.19,61.24,355546.0,59.7311,59.7503,58.7423,58.7903,355546.0
2019-06-21 09:40:00,61.27,61.39,60.58,60.6,184952.0,58.8191,58.9343,58.1567,58.1759,184952.0
2019-06-21 09:50:00,60.64,60.92,60.4,60.73,263473.0,58.2143,58.4831,57.9839,58.3007,263473.0
2019-06-21 10:00:00,60.73,60.84,60.49,60.8,158316.0,58.3007,58.4063,58.0703,58.3679,158316.0
2019-06-21 10:10:00,60.84,60.92,60.5,60.73,141107.0,58.4063,58.4831,58.0799,58.3007,141107.0
2019-06-21 10:20:00,60.8,61.05,60.79,60.97,83479.0,58.3679,58.6079,58.3583,58.5311,83479.0
2019-06-21 10:30:00,60.98,61.25,60.96,61.08,87256.0,58.5407,58.7999,58.5215,58.6367,87256.0
2019-06-21 10:40:00,61.1,61.41,61.01,61.23,93546.0,58.6559,58.9535,58.5695,58.7807,93546.0
2019-06-21 10:50:00,61.24,61.32,61.12,61.3,84533.0,58.7903,58.8671,58.6751,58.8479,84533.0
2019-06-21 11:00:00,61.31,61.9,61.3,61.68,162121.0,58.8575,59.4239,58.8479,59.2127,162121.0
2019-06-21 11:10:00,61.7,61.7,61.48,61.62,49245.0,59.2319,59.2319,59.0207,59.1551,49245.0
2019-06-21 11:20:00,61.6,61.82,61.39,61.57,76224.0,59.1359,59.3471,58.9343,59.1071,76224.0
2019-06-21 11:30:00,61.53,61.8,61.51,61.54,58021.0,59.0687,59.3279,59.0495,59.0783,58021.0
2019-06-21 11:40:00,61.54,61.65,61.26,61.26,42364.0,59.0783,59.1839,58.8095,58.8095,42364.0
2019-06-21 11:50:00,61.27,61.4,61.13,61.23,45361.0,58.8191,58.9439,58.6847,58.7807,45361.0
2019-06-21 12:00:00,61.23,61.43,61.18,61.18,35535.0,58.7807,58.9727,58.7327,58.7327,35535.0
2019-06-21 12:10:00,61.16,61.21,60.9,60.9,60010.0,58.7135,58.7615,58.4639,58.4639,60010.0
2019-06-21 12:20:00,60.95,61.01,60.78,60.92,52526.0,58.5119,58.5695,58.3487,58.4831,52526.0
2019-06-21 12:30:00,60.91,61.09,60.84,61.05,100142.0,58.4735,58.6463,58.4063,58.6079,100142.0
2019-06-21 12:40:00,61.04,61.24,61.0,61.18,21282.0,58.5983,58.7903,58.5599,58.7327,21282.0
2019-06-21 12:50:00,61.18,61.27,61.12,61.21,22017.0,58.7327,58.8191,58.6751,58.7615,22017.0
2019-06-21 13:00:00,61.24,61.3,61.1,61.18,29718.0,58.7903,58.8479,58.6559,58.7327,29718.0
2019-06-21 13:10:00,61.2,61.24,61.14,61.16,6879.0,58.7519,58.7903,58.6943,58.7135,6879.0
2019-06-21 13:20:00,61.16,61.16,60.93,61.09,51082.0,58.7135,58.7135,58.4927,58.6463,51082.0
2019-06-21 13:30:00,61.08,61.09,60.89,60.99,16060.0,58.6367,58.6463,58.4543,58.5503,16060.0
2019-06-21 13:40:00,60.95,61.12,60.95,61.12,27792.0,58.5119,58.6751,58.5119,58.6751,27792.0
2019-06-21 13:50:00,61.09,61.09,60.99,61.05,8352.0,58.6463,58.6463,58.5503,58.6079,8352.0
2019-06-21 14:00:00,61.07,61.12,60.72,60.74,30659.0,58.6271,58.6751,58.2911,58.3103,30659.0
2019-06-21 14:10:00,60.73,60.82,60.64,60.81,27746.0,58.3007,58.3871,58.2143,58.3775,27746.0
2019-06-21 14:20:00,60.8,60.88,60.75,60.76,32743.0,58.3679,58.4447,58.3199,58.3295,32743.0
2019-06-21 14:30:00,60.73,60.9,60.72,60.72,18945.0,58.3007,58.4639,58.2911,58.2911,18945.0
2019-06-21 14:40:00,60.73,60.86,60.69,60.83,14209.0,58.3007,58.4255,58.2623,58.3967,14209.0
2019-06-21 14:50:00,60.84,60.96,60.82,60.85,30338.0,58.4063,58.5215,58.3871,58.4159,30338.0
2019-06-21 15:00:00,60.84,60.92,60.72,60.91,16221.0,58.4063,58.4831,58.2911,58.4735,16221.0
2019-06-21 15:10:00,60.91,61.02,60.86,60.96,38195.0,58.4735,58.5791,58.4255,58.5215,38195.0
2019-06-21 15:20:00,60.97,60.99,60.8,60.91,30585.0,58.5311,58.5503,58.3679,58.4735,30585.0
2019-06-21 15:30:00,60.92,60.96,60.8,60.9,21765.0,58.4831,58.5215,58.3679,58.4639,21765.0
2019-06-21 15:40:00,60.95,61.08,60.74,60.78,68068.0,58.5119,58.6367,58.3103,58.3487,68068.0
2019-06-21 15:50:00,60.77,60.98,60.7,60.72,175144.0,58.3391,58.5407,58.2719,58.2911,175144.0
2019-06-24 09:30:00,61.25,61.31,60.52,60.68,184917.0,58.7999,58.8575,58.0991,58.2527,184917.0
2019-06-24 09:40:00,60.71,60.96,60.54,60.76,127741.0,58.2815,58.5215,58.1183,58.3295,127741.0
2019-06-24 09:50:00,60.77,60.91,60.3,60.32,116703.0,58.3391,58.4735,57.8879,57.9071,116703.0
2019-06-24 10:00:00,60.31,60.63,60.28,60.48,107327.0,57.8975,58.2047,57.8687,58.0607,107327.0
2019-06-24 10:10:00,60.5,60.76,60.24,60.28,81631.0,58.0799,58.3295,57.8303,57.8687,81631.0
2019-06-24 10:20:00,60.25,60.34,60.04,60.34,119029.0,57.8399,57.9263,57.6383,57.9263,119029.0
2019-06-24 10:30:00,60.34,60.4,59.91,59.94,92275.0,57.9263,57.9839,57.5135,57.5423,92275.0
2019-06-24 10:40:00,59.91,60.2,59.83,59.9,98207.0,57.5135,57.7919,57.4367,57.5039,98207.0
2019-06-24 10:50:00,59.94,60.05,59.79,59.92,76928.0,57.5423,57.6479,57.3983,57.5231,76928.0
2019-06-24 11:00:00,59.9,60.22,59.89,60.14,90235.0,57.5039,57.8111,57.4943,57.7343,90235.0
2019-06-24 11:10:00,60.16,60.23,59.89,59.89,33834.0,57.7535,57.8207,57.4943,57.4943,33834.0
2019-06-24 11:20:00,59.9,60.02,59.64,60.01,82293.0,57.5039,57.6191,57.2543,57.6095,82293.0
2019-06-24 11:30:00,60.03,60.26,59.99,60.15,37796.0,57.6287,57.8495,57.5903,57.7439,37796.0
2019-06-24 11:40:00,60.18,60.31,60.13,60.22,38622.0,57.7727,57.8975,57.7247,57.8111,38622.0
2019-06-24 11:50:00,60.19,60.29,59.86,59.9,46589.0,57.7823,57.8783,57.4655,57.5039,46589.0
2019-06-24 12:00:00,59.96,60.03,59.77,59.83,45506.0,57.5615,57.6287,57.3791,57.4367,45506.0
2019-06-24 12:10:00,59.84,59.87,59.64,59.71,28928.0,57.4463,57.4751,57.2543,57.3215,28928.0
2019-06-24 12:20:00,59.73,59.83,59.62,59.63,31307.0,57.3407,57.4367,57.2351,57.2447,31307.0
2019-06-24 12:30:00,59.64,59.66,59.51,59.63,45199.0,57.2543,57.2735,57.1295,57.2447,45199.0
2019-06-24 12:40:00,59.61,59.67,59.53,59.67,39817.0,57.2255,57.2831,57.1487,57.2831,39817.0
2019-06-24 12:50:00,59.66,59.67,59.52,59.53,32495.0,57.2735,57.2831,57.1391,57.1487,32495.0
2019-06-24 13:00:00,59.55,59.6,59.46,59.47,28074.0,57.1679,57.2159,57.0815,57.0911,28074.0
2019-06-24 13:10:00,59.51,59.52,59.36,59.44,82835.0,57.1295,57.1391,56.9855,57.0623,82835.0
2019-06-24 13:20:00,59.43,59.47,59.31,59.34,31662.0,57.0527,57.0911,56.9375,56.9663,31662.0
2019-06-24 13:30:00,59.34,59.44,59.26,59.42,51360.0,56.9663,57.0623,56.8895,57.0431,51360.0
2019-06-24 13:40:00,59.4,59.46,59.11,59.16,72752.0,57.0239,57.0815,56.7455,56.7935,72752.0
2019-06-24 13:50:00,59.15,59.27,59.15,59.22,42028.0,56.7839,56.8991,56.7839,56.8511,42028.0
2019-06-24 14:00:00,59.22,59.35,59.17,59.34,46809.0,56.8511,56.9759,56.8031,56.9663,46809.0
2019-06-24 14:10:00,59.31,59.37,59.23,59.24,23415.0,56.9375,56.9951,56.8607,56.8703,23415.0
2019-06-24 14:20:00,59.22,59.25,58.96,59.0,82288.0,56.8511,56.8799,56.6015,56.6399,82288.0
2019-06-24 14:30:00,59.0,59.14,58.99,59.06,41286.0,56.6399,56.7743,56.6303,56.6975,41286.0
2019-06-24 14:40:00,59.09,59.12,58.77,58.77,54782.0,56.7263,56.7551,56.4191,56.4191,54782.0
2019-06-24 14:50:00,58.83,59.02,58.81,58.97,85740.0,56.4767,56.6591,56.4575,56.6111,85740.0
2019-06-24 15:00:00,58.94,59.04,58.74,58.74,95615.0,56.5823,56.6783,56.3903,56.3903,95615.0
2019-06-24 15:10:00,58.74,58.91,58.59,58.74,117117.0,56.3903,56.5535,56.2463,56.3903,117117.0
2019-06-24 15:20:00,58.74,58.85,58.65,58.66,42110.0,56.3903,56.4959,56.3039,56.3135,42110.0
2019-06-24 15:30:00,58.66,58.82,58.62,58.66,57768.0,56.3135,56.4671,56.2751,56.3135,57768.0
2019-06-24 15:40:00,58.68,58.78,58.55,58.55,88949.0,56.3327,56.4287,56.2079,56.2079,88949.0
2019-06-24 15:50:00,58.55,58.74,58.5,58.51,230674.0,56.2079,56.3903,56.1599,56.1695,230674.0
2019-06-25 09:30:00,58.65,58.66,58.12,58.18,271833.0,56.468,56.4776,55.9577,56.0155,271833.0
2019-06-25 09:40:00,58.13,58.27,57.89,58.24,360079.0,55.9674,56.1022,55.7363,56.0733,360079.0
2019-06-25 09:50:00,58.23,58.87,58.21,58.86,197118.0,56.0636,56.6798,56.0444,56.6702,197118.0
2019-06-25 10:00:00,58.88,58.9,58.49,58.81,228358.0,56.6895,56.7087,56.314,56.6221,228358.0
2019-06-25 10:10:00,58.8,58.87,58.4,58.42,163248.0,56.6124,56.6798,56.2273,56.2466,163248.0
2019-06-25 10:20:00,58.4,58.4,58.03,58.25,141817.0,56.2273,56.2273,55.8711,56.0829,141817.0
2019-06-25 10:30:00,58.25,58.37,58.01,58.06,75130.0,56.0829,56.1984,55.8518,55.9,75130.0
2019-06-25 10:40:00,58.06,58.27,57.94,57.94,76086.0,55.9,56.1022,55.7844,55.7844,76086.0
2019-06-25 10:50:00,57.95,58.1,57.77,58.02,115084.0,55.7941,55.9385,55.6208,55.8615,115084.0
2019-06-25 11:00:00,58.07,58.31,57.84,58.26,108302.0,55.9096,56.1407,55.6882,56.0925,108302.0
2019-06-25 11:10:00,58.28,58.62,58.28,58.56,100830.0,56.1118,56.4391,56.1118,56.3814,100830.0
2019-06-25 11:20:00,58.54,58.61,58.37,58.41,68527.0,56.3621,56.4295,56.1984,56.237,68527.0
2019-06-25 11:30:00,58.41,58.54,58.29,58.36,68694.0,56.237,56.3621,56.1214,56.1888,68694.0
2019-06-25 11:40:00,58.39,58.46,58.28,58.34,27358.0,56.2177,56.2851,56.1118,56.1696,27358.0
2019-06-25 11:50:00,58.29,58.44,58.22,58.44,39763.0,56.1214,56.2658,56.054,56.2658,39763.0
2019-06-25 12:00:00,58.41,58.68,58.39,58.66,61024.0,56.237,56.4969,56.2177,56.4776,61024.0
2019-06-25 12:10:00,58.67,58.83,58.61,58.63,56999.0,56.4873,56.6413,56.4295,56.4488,56999.0
2019-06-25 12:20:00,58.66,58.66,58.42,58.5,48438.0,56.4776,56.4776,56.2466,56.3236,48438.0
2019-06-25 12:30:00,58.53,58.57,58.1,58.1,50275.0,56.3525,56.391,55.9385,55.9385,50275.0
2019-06-25 12:40:00,58.09,58.22,57.99,58.22,78410.0,55.9289,56.054,55.8326,56.054,78410.0
2019-06-25 12:50:00,58.22,58.28,58.12,58.12,35460.0,56.054,56.1118,55.9577,55.9577,35460.0
2019-06-25 13:00:00,58.1,58.23,57.85,58.22,54554.0,55.9385,56.0636,55.6978,56.054,54554.0
2019-06-25 13:10:00,58.22,58.3,58.05,58.15,45113.0,56.054,56.131,55.8903,55.9866,45113.0
2019-06-25 13:20:00,58.14,58.32,58.01,58.28,46266.0,55.977,56.1503,55.8518,56.1118,46266.0
2019-06-25 13:30:00,58.27,58.42,58.19,58.3,59541.0,56.1022,56.2466,56.0251,56.131,59541.0
2019-06-25 13:40:00,58.28,58.6,58.28,58.46,54045.0,56.1118,56.4199,56.1118,56.2851,54045.0
2019-06-25 13:50:00,58.44,58.52,58.25,58.26,41963.0,56.2658,56.3429,56.0829,56.0925,41963.0
2019-06-25 14:00:00,58.25,58.33,58.12,58.2,35936.0,56.0829,56.1599,55.9577,56.0348,35936.0
2019-06-25 14:10:00,58.19,58.33,58.11,58.19,57005.0,56.0251,56.1599,55.9481,56.0251,57005.0
2019-06-25 14:20:00,58.16,58.18,57.84,57.84,46605.0,55.9963,56.0155,55.6882,55.6882,46605.0
2019-06-25 14:30:00,57.84,57.88,57.28,57.46,123430.0,55.6882,55.7267,55.149,55.3223,123430.0
2019-06-25 14:40:00,57.42,57.63,57.36,57.62,66880.0,55.2838,55.486,55.226,55.4763,66880.0
2019-06-25 14:50:00,57.64,57.86,57.54,57.79,66895.0,55.4956,55.7074,55.3993,55.64,66895.0
2019-06-25 15:00:00,57.82,58.12,57.82,58.04,59234.0,55.6689,55.9577,55.6689,55.8807,59234.0
2019-06-25 15:10:00,58.04,58.07,57.49,57.5,78573.0,55.8807,55.9096,55.3512,55.3608,78573.0
2019-06-25 15:20:00,57.51,57.81,57.51,57.71,47078.0,55.3704,55.6593,55.3704,55.563,47078.0
2019-06-25 15:30:00,57.76,57.8,57.57,57.72,52898.0,55.6111,55.6496,55.4282,55.5726,52898.0
2019-06-25 15:40:00,57.68,57.69,57.34,57.44,111247.0,55.5341,55.5437,55.2068,55.303,111247.0
2019-06-25 15:50:00,57.43,57.46,57.15,57.34,197596.0,55.2934,55.3223,55.0238,55.2068,197596.0
2019-06-26 09:30:00,57.92,58.52,57.83,58.35,300350.0,55.7652,56.3429,55.6785,56.1792,300350.0
2019-06-26 09:40:00,58.35,58.49,57.71,57.76,98694.0,56.1792,56.314,55.563,55.6111,98694.0
2019-06-26 09:50:00,57.78,57.88,57.56,57.63,122870.0,55.6304,55.7267,55.4186,55.486,122870.0
2019-06-26 10:00:00,57.65,57.76,57.43,57.48,74604.0,55.5052,55.6111,55.2934,55.3415,74604.0
2019-06-26 10:10:00,57.54,57.55,57.26,57.37,77807.0,55.3993,55.4089,55.1297,55.2356,77807.0
2019-06-26 10:20:00,57.39,57.49,57.13,57.47,89778.0,55.2549,55.3512,55.0046,55.3319,89778.0
2019-06-26 10:30:00,57.56,57.82,57.49,57.63,85010.0,55.4186,55.6689,55.3512,55.486,85010.0
2019-06-26 10:40:00,57.63,57.98,57.58,57.98,120540.0,55.486,55.8229,55.4378,55.8229,120540.0
2019-06-26 10:50:00,57.99,58.01,57.64,57.73,54994.0,55.8326,55.8518,55.4956,55.5822,54994.0
2019-06-26 11:00:00,57.75,58.07,57.73,57.97,80459.0,55.6015,55.9096,55.5822,55.8133,80459.0
2019-06-26 11:10:00,57.91,58.03,57.55,57.68,61405.0,55.7556,55.8711,55.4089,55.5341,61405.0
2019-06-26 11:20:00,57.65,57.81,57.48,57.58,32646.0,55.5052,55.6593,55.3415,55.4378,32646.0
2019-06-26 11:30:00,57.58,57.67,57.43,57.55,43277.0,55.4378,55.5245,55.2934,55.4089,43277.0
2019-06-26 11:40:00,57.58,57.65,57.41,57.64,21491.0,55.4378,55.5052,55.2742,55.4956,21491.0
2019-06-26 11:50:00,57.64,57.7,57.46,57.64,40313.0,55.4956,55.5534,55.3223,55.4956,40313.0
2019-06-26 12:00:00,57.69,57.73,57.5,57.54,36995.0,55.5437,55.5822,55.3608,55.3993,36995.0
2019-06-26 12:10:00,57.53,57.55,57.33,57.42,15850.0,55.3897,55.4089,55.1971,55.2838,15850.0
2019-06-26 12:20:00,57.4,57.47,57.27,57.43,37210.0,55.2645,55.3319,55.1394,55.2934,37210.0
2019-06-26 12:30:00,57.44,57.52,57.35,57.4,61435.0,55.303,55.3801,55.2164,55.2645,61435.0
2019-06-26 12:40:00,57.36,57.5,57.34,57.35,27073.0,55.226,55.3608,55.2068,55.2164,27073.0
2019-06-26 12:50:00,57.37,57.4,57.25,57.32,17936.0,55.2356,55.2645,55.1201,55.1875,17936.0
2019-06-26 13:00:00,57.32,57.38,57.17,57.21,61210.0,55.1875,55.2453,55.0431,55.0816,61210.0
2019-06-26 13:10:00,57.2,57.32,57.14,57.14,63982.0,55.072,55.1875,55.0142,55.0142,63982.0
2019-06-26 13:20:00,57.14,57.39,57.11,57.23,59615.0,55.0142,55.2549,54.9853,55.1009,59615.0
2019-06-26 13:30:00,57.25,57.26,57.05,57.17,44486.0,55.1201,55.1297,54.9275,55.0431,44486.0
2019-06-26 13:40:00,57.19,57.23,57.03,57.19,50200.0,55.0623,55.1009,54.9083,55.0623,50200.0
2019-06-26 13:50:00,57.15,57.3,57.12,57.29,39908.0,55.0238,55.1682,54.9949,55.1586,39908.0
2019-06-26 14:00:00,57.32,57.44,57.3,57.37,39039.0,55.1875,55.303,55.1682,55.2356,39039.0
2019-06-26 14:10:00,57.36,57.49,57.36,57.43,60228.0,55.226,55.3512,55.226,55.2934,60228.0
2019-06-26 14:20:00,57.43,57.54,57.35,57.49,32494.0,55.2934,55.3993,55.2164,55.3512,32494.0
2019-06-26 14:30:00,57.47,57.47,57.21,57.24,20698.0,55.3319,55.3319,55.0816,55.1105,20698.0
2019-06-26 14:40:00,57.27,57.3,57.05,57.17,24661.0,55.1394,55.1682,54.9275,55.0431,24661.0
2019-06-26 14:50:00,57.19,57.32,57.05,57.3,50911.0,55.0623,55.1875,54.9275,55.1682,50911.0
2019-06-26 15:00:00,57.31,57.52,57.21,57.27,63442.0,55.1779,55.3801,55.0816,55.1394,63442.0
2019-06-26 15:10:00,57.21,57.29,57.12,57.14,39987.0,55.0816,55.1586,54.9949,55.0142,39987.0
2019-06-26 15:20:00,57.14,57.16,56.98,57.0,57962.0,55.0142,55.0335,54.8602,54.8794,57962.0
2019-06-26 15:30:00,56.97,57.26,56.91,57.26,93267.0,54.8505,55.1297,54.7928,55.1297,93267.0
2019-06-26 15:40:00,57.27,57.34,57.07,57.16,82107.0,55.1394,55.2068,54.9468,55.0335,82107.0
2019-06-26 15:50:00,57.13,57.16,56.86,56.94,210801.0,55.0046,55.0335,54.7446,54.8216,210801.0
2019-06-27 09:30:00,57.38,58.21,57.38,58.11,365964.0,55.2453,56.0444,55.2453,55.9481,365964.0
2019-06-27 09:40:00,58.11,58.55,58.04,58.37,206446.0,55.9481,56.3717,55.8807,56.1984,206446.0
2019-06-27 09:50:00,58.37,58.65,58.3,58.54,144534.0,56.1984,56.468,56.131,56.3621,144534.0
2019-06-27 10:00:00,58.55,58.63,58.31,58.52,158454.0,56.3717,56.4488,56.1407,56.3429,158454.0
2019-06-27 10:10:00,58.52,58.59,58.26,58.47,83752.0,56.3429,56.4103,56.0925,56.2947,83752.0
2019-06-27 10:20:00,58.46,58.85,58.44,58.73,126479.0,56.2851,56.6606,56.2658,56.545,126479.0
2019-06-27 10:30:00,58.74,58.81,58.55,58.62,66334.0,56.5547,56.6221,56.3717,56.4391,66334.0
2019-06-27 10:40:00,58.62,58.8,58.52,58.73,74246.0,56.4391,56.6124,56.3429,56.545,74246.0
2019-06-27 10:50:00,58.73,58.94,58.61,58.79,79021.0,56.545,56.7472,56.4295,56.6028,79021.0
2019-06-27 11:00:00,58.8,58.87,58.68,58.76,33369.0,56.6124,56.6798,56.4969,56.5739,33369.0
2019-06-27 11:10:00,58.79,58.89,58.34,58.43,107603.0,56.6028,56.6991,56.1696,56.2562,107603.0
2019-06-27 11:20:00,58.47,58.6,58.11,58.32,109861.0,56.2947,56.4199,55.9481,56.1503,109861.0
2019-06-27 11:30:00,58.3,58.48,58.14,58.48,36076.0,56.131,56.3043,55.977,56.3043,36076.0
2019-06-27 11:40:00,58.45,58.59,58.41,58.47,46396.0,56.2755,56.4103,56.237,56.2947,46396.0
2019-06-27 11:50:00,58.48,58.58,58.37,58.58,22480.0,56.3043,56.4006,56.1984,56.4006,22480.0
2019-06-27 12:00:00,58.6,58.73,58.56,58.68,65494.0,56.4199,56.545,56.3814,56.4969,65494.0
2019-06-27 12:10:00,58.67,59.11,58.66,58.98,88491.0,56.4873,56.9109,56.4776,56.7857,88491.0
2019-06-27 12:20:00,58.98,59.03,58.91,58.98,25222.0,56.7857,56.8339,56.7183,56.7857,25222.0
2019-06-27 12:30:00,58.97,59.11,58.95,59.09,41264.0,56.7761,56.9109,56.7569,56.8917,41264.0
2019-06-27 12:40:00,59.09,59.1,58.99,59.05,57621.0,56.8917,56.9013,56.7954,56.8531,57621.0
2019-06-27 12:50:00,59.1,59.11,58.99,59.07,22451.0,56.9013,56.9109,56.7954,56.8724,22451.0
2019-06-27 13:00:00,59.07,59.21,59.06,59.2,60737.0,56.8724,57.0072,56.8628,56.9976,60737.0
2019-06-27 13:10:00,59.19,59.25,59.16,59.19,53476.0,56.9879,57.0457,56.959,56.9879,53476.0
2019-06-27 13:20:00,59.18,59.29,59.18,59.24,33221.0,56.9783,57.0842,56.9783,57.0361,33221.0
2019-06-27 13:30:00,59.25,59.34,59.16,59.28,34332.0,57.0457,57.1324,56.959,57.0746,34332.0
2019-06-27 13:40:00,59.27,59.32,59.22,59.28,11889.0,57.065,57.1131,57.0168,57.0746,11889.0
2019-06-27 13:50:00,59.3,59.41,59.26,59.27,32890.0,57.0938,57.1997,57.0553,57.065,32890.0
2019-06-27 14:00:00,59.27,59.41,59.22,59.34,28931.0,57.065,57.1997,57.0168,57.1324,28931.0
2019-06-27 14:10:00,59.34,59.73,59.33,59.73,107585.0,57.1324,57.5078,57.1227,57.5078,107585.0
2019-06-27 14:20:00,59.72,59.74,59.54,59.62,49602.0,57.4982,57.5175,57.3249,57.4019,49602.0
2019-06-27 14:30:00,59.65,59.71,59.53,59.57,34968.0,57.4308,57.4886,57.3153,57.3538,34968.0
2019-06-27 14:40:00,59.56,59.61,59.46,59.51,37240.0,57.3442,57.3923,57.2479,57.296,37240.0
2019-06-27 14:50:00,59.5,59.5,59.32,59.39,60992.0,57.2864,57.2864,57.1131,57.1805,60992.0
2019-06-27 15:00:00,59.38,59.53,59.35,59.53,52588.0,57.1709,57.3153,57.142,57.3153,52588.0
2019-06-27 15:10:00,59.53,59.66,59.51,59.57,63517.0,57.3153,57.4404,57.296,57.3538,63517.0
2019-06-27 15:20:00,59.58,59.62,59.51,59.61,41741.0,57.3634,57.4019,57.296,57.3923,41741.0
2019-06-27 15:30:00,59.61,59.69,59.42,59.67,74616.0,57.3923,57.4693,57.2094,57.4501,74616.0
2019-06-27 15:40:00,59.66,59.81,59.63,59.72,46658.0,57.4404,57.5849,57.4116,57.4982,46658.0
2019-06-27 15:50:00,59.71,60.23,59.71,60.16,207495.0,57.4886,57.9892,57.4886,57.9218,207495.0
2019-06-28 09:30:00,60.45,61.53,60.44,61.47,376429.0,58.2011,59.2409,58.1914,59.1831,376429.0
2019-06-28 09:40:00,61.48,61.61,61.09,61.22,385369.0,59.1927,59.3179,58.8172,58.9424,385369.0
2019-06-28 09:50:00,61.18,61.19,60.86,61.05,155936.0,58.9039,58.9135,58.5958,58.7787,155936.0
2019-06-28 10:00:00,61.12,61.12,60.83,61.05,118283.0,58.8461,58.8461,58.5669,58.7787,118283.0
2019-06-28 10:10:00,61.05,61.42,60.97,61.36,170554.0,58.7787,59.135,58.7017,59.0772,170554.0
2019-06-28 10:20:00,61.35,61.6,61.29,61.6,235777.0,59.0676,59.3083,59.0098,59.3083,235777.0
2019-06-28 10:30:00,61.61,61.88,61.47,61.78,255521.0,59.3179,59.5779,59.1831,59.4816,255521.0
2019-06-28 10:40:00,61.78,61.91,61.72,61.81,229786.0,59.4816,59.6067,59.4238,59.5105,229786.0
2019-06-28 10:50:00,61.83,61.89,61.57,61.8,207804.0,59.5297,59.5875,59.2794,59.5008,207804.0
2019-06-28 11:00:00,61.8,61.85,61.53,61.6,164862.0,59.5008,59.549,59.2409,59.3083,164862.0
2019-06-28 11:10:00,61.59,61.82,61.52,61.82,240751.0,59.2986,59.5201,59.2312,59.5201,240751.0
2019-06-28 11:20:00,61.83,62.03,61.74,61.84,417652.0,59.5297,59.7223,59.4431,59.5393,417652.0
2019-06-28 11:30:00,61.83,62.04,61.66,61.89,311977.0,59.5297,59.7319,59.366,59.5875,311977.0
2019-06-28 11:40:00,61.88,62.1,61.85,62.07,188506.0,59.5779,59.7897,59.549,59.7608,188506.0
2019-06-28 11:50:00,62.07,62.32,62.03,62.13,243664.0,59.7608,60.0015,59.7223,59.8186,243664.0
2019-06-28 12:00:00,62.12,62.3,61.97,62.09,236750.0,59.8089,59.9822,59.6645,59.78,236750.0
2019-06-28 12:10:00,62.09,62.3,62.04,62.3,148460.0,59.78,59.9822,59.7319,59.9822,148460.0
2019-06-28 12:20:00,62.29,62.48,62.23,62.45,264332.0,59.9726,60.1555,59.9148,60.1266,264332.0
2019-06-28 12:30:00,62.44,62.47,62.32,62.39,152292.0,60.117,60.1459,60.0015,60.0689,152292.0
2019-06-28 12:40:00,62.4,62.51,62.29,62.49,133487.0,60.0785,60.1844,59.9726,60.1652,133487.0
2019-06-28 12:50:00,62.52,62.66,62.48,62.58,154699.0,60.194,60.3288,60.1555,60.2518,154699.0
2019-06-28 13:00:00,62.58,62.59,62.34,62.4,249274.0,60.2518,60.2614,60.0207,60.0785,249274.0
2019-06-28 13:10:00,62.37,62.5,62.28,62.43,173650.0,60.0496,60.1748,59.963,60.1074,173650.0
2019-06-28 13:20:00,62.43,62.43,62.31,62.37,65089.0,60.1074,60.1074,59.9919,60.0496,65089.0
2019-06-28 13:30:00,62.38,62.58,62.36,62.55,85020.0,60.0593,60.2518,60.04,60.2229,85020.0
2019-06-28 13:40:00,62.55,62.57,62.39,62.45,95555.0,60.2229,60.2422,60.0689,60.1266,95555.0
2019-06-28 13:50:00,62.45,62.45,62.18,62.36,165568.0,60.1266,60.1266,59.8667,60.04,165568.0
2019-06-28 14:00:00,62.33,62.44,62.31,62.41,87068.0,60.0111,60.117,59.9919,60.0881,87068.0
2019-06-28 14:10:00,62.41,62.48,62.3,62.41,86865.0,60.0881,60.1555,59.9822,60.0881,86865.0
2019-06-28 14:20:00,62.41,62.58,62.41,62.55,108269.0,60.0881,60.2518,60.0881,60.2229,108269.0
2019-06-28 14:30:00,62.54,62.71,62.53,62.66,92321.0,60.2133,60.377,60.2037,60.3288,92321.0
2019-06-28 14:40:00,62.67,62.8,62.61,62.64,100068.0,60.3385,60.4636,60.2807,60.3096,100068.0
2019-06-28 14:50:00,62.66,62.73,62.42,62.63,151910.0,60.3288,60.3962,60.0978,60.3,151910.0
2019-06-28 15:00:00,62.63,62.64,62.5,62.55,86452.0,60.3,60.3096,60.1748,60.2229,86452.0
2019-06-28 15:10:00,62.55,62.64,62.39,62.41,103444.0,60.2229,60.3096,60.0689,60.0881,103444.0
2019-06-28 15:20:00,62.4,62.5,62.16,62.27,91248.0,60.0785,60.1748,59.8474,59.9533,91248.0
2019-06-28 15:30:00,62.27,62.36,61.86,62.1,151882.0,59.9533,60.04,59.5586,59.7897,151882.0
2019-06-28 15:40:00,62.11,62.37,62.06,62.37,178341.0,59.7993,60.0496,59.7512,60.0496,178341.0
2019-06-28 15:50:00,62.36,62.85,61.99,62.25,505729.0,60.04,60.5118,59.6838,59.9341,505729.0
2019-07-01 09:30:00,64.69,65.29,64.68,64.83,496992.0,62.2833,62.861,62.2737,62.4181,496992.0
2019-07-01 09:40:00,64.8,64.93,64.06,64.08,272335.0,62.3892,62.5144,61.6768,61.696,272335.0
2019-07-01 09:50:00,64.09,64.13,63.61,63.7,374164.0,61.7056,61.7441,61.2435,61.3301,374164.0
2019-07-01 10:00:00,63.78,63.93,63.44,63.53,263829.0,61.4072,61.5516,61.0798,61.1665,263829.0
2019-07-01 10:10:00,63.55,63.63,63.27,63.48,179731.0,61.1857,61.2627,60.9161,61.1183,179731.0
2019-07-01 10:20:00,63.49,63.65,63.2,63.22,220479.0,61.128,61.282,60.8487,60.868,220479.0
2019-07-01 10:30:00,63.22,63.37,63.1,63.29,128937.0,60.868,61.0124,60.7525,60.9354,128937.0
2019-07-01 10:40:00,63.28,63.39,63.16,63.22,115382.0,60.9258,61.0317,60.8102,60.868,115382.0
2019-07-01 10:50:00,63.19,63.36,63.13,63.22,71718.0,60.8391,61.0028,60.7814,60.868,71718.0
2019-07-01 11:00:00,63.19,63.27,62.8,62.85,153843.0,60.8391,60.9161,60.4636,60.5118,153843.0
2019-07-01 11:10:00,62.8,62.86,62.62,62.75,131427.0,60.4636,60.5214,60.2903,60.4155,131427.0
2019-07-01 11:20:00,62.73,62.93,62.7,62.8,72860.0,60.3962,60.5888,60.3673,60.4636,72860.0
2019-07-01 11:30:00,62.82,63.07,62.68,63.07,120289.0,60.4829,60.7236,60.3481,60.7236,120289.0
2019-07-01 11:40:00,63.02,63.1,62.77,62.85,97586.0,60.6754,60.7525,60.4347,60.5118,97586.0
2019-07-01 11:50:00,62.88,63.12,62.86,63.0,44889.0,60.5407,60.7717,60.5214,60.6562,44889.0
2019-07-01 12:00:00,63.02,63.2,62.96,63.13,54770.0,60.6754,60.8487,60.6177,60.7814,54770.0
2019-07-01 12:10:00,63.14,63.28,63.13,63.22,51395.0,60.791,60.9258,60.7814,60.868,51395.0
2019-07-01 12:20:00,63.23,63.28,63.01,63.08,43728.0,60.8776,60.9258,60.6658,60.7332,43728.0
2019-07-01 12:30:00,63.08,63.18,63.02,63.02,46551.0,60.7332,60.8295,60.6754,60.6754,46551.0
2019-07-01 12:40:00,63.04,63.16,62.88,62.94,81296.0,60.6947,60.8102,60.5407,60.5984,81296.0
2019-07-01 12:50:00,62.94,62.98,62.56,62.59,65714.0,60.5984,60.6369,60.2326,60.2614,65714.0
2019-07-01 13:00:00,62.63,62.76,62.55,62.7,78611.0,60.3,60.4251,60.2229,60.3673,78611.0
2019-07-01 13:10:00,62.72,62.76,62.39,62.61,122839.0,60.3866,60.4251,60.0689,60.2807,122839.0
2019-07-01 13:20:00,62.6,62.71,62.48,62.69,32812.0,60.2711,60.377,60.1555,60.3577,32812.0
2019-07-01 13:30:00,62.7,62.71,62.49,62.62,37498.0,60.3673,60.377,60.1652,60.2903,37498.0
2019-07-01 13:40:00,62.63,62.69,62.45,62.66,29880.0,60.3,60.3577,60.1266,60.3288,29880.0
2019-07-01 13:50:00,62.66,62.68,62.58,62.62,19168.0,60.3288,60.3481,60.2518,60.2903,19168.0
2019-07-01 14:00:00,62.6,62.61,62.17,62.19,65229.0,60.2711,60.2807,59.8571,59.8763,65229.0
2019-07-01 14:10:00,62.18,62.43,62.11,62.32,76458.0,59.8667,60.1074,59.7993,60.0015,76458.0
2019-07-01 14:20:00,62.34,62.34,61.98,61.98,77041.0,60.0207,60.0207,59.6741,59.6741,77041.0
2019-07-01 14:30:00,61.98,62.24,61.91,62.14,61880.0,59.6741,59.9245,59.6067,59.8282,61880.0
2019-07-01 14:40:00,62.13,62.28,62.1,62.26,48240.0,59.8186,59.963,59.7897,59.9437,48240.0
2019-07-01 14:50:00,62.26,62.31,62.06,62.08,68502.0,59.9437,59.9919,59.7512,59.7704,68502.0
2019-07-01 15:00:00,62.06,62.49,62.04,62.47,134617.0,59.7512,60.1652,59.7319,60.1459,134617.0
2019-07-01 15:10:00,62.46,62.78,62.45,62.7,89539.0,60.1363,60.4444,60.1266,60.3673,89539.0
2019-07-01 15:20:00,62.73,62.86,62.68,62.72,66254.0,60.3962,60.5214,60.3481,60.3866,66254.0
2019-07-01 15:30:00,62.74,62.9,62.73,62.88,63565.0,60.4059,60.5599,60.3962,60.5407,63565.0
2019-07-01 15:40:00,62.89,62.93,62.7,62.84,97264.0,60.5503,60.5888,60.3673,60.5021,97264.0
2019-07-01 15:50:00,62.87,62.98,62.74,62.97,207985.0,60.531,60.6369,60.4059,60.6273,207985.0
2019-07-02 09:30:00,62.89,62.99,62.04,62.56,173825.0,60.5503,60.6466,59.7319,60.2326,173825.0
2019-07-02 09:40:00,62.52,62.57,62.12,62.3,95384.0,60.194,60.2422,59.8089,59.9822,95384.0
2019-07-02 09:50:00,62.26,62.42,62.18,62.24,74328.0,59.9437,60.0978,59.8667,59.9245,74328.0
2019-07-02 10:00:00,62.23,62.57,62.05,62.12,113005.0,59.9148,60.2422,59.7415,59.8089,113005.0
2019-07-02 10:10:00,62.14,62.27,62.0,62.1,87540.0,59.8282,59.9533,59.6934,59.7897,87540.0
2019-07-02 10:20:00,62.08,62.33,61.95,62.31,106581.0,59.7704,60.0111,59.6453,59.9919,106581.0
2019-07-02 10:30:00,62.31,62.59,62.24,62.27,124336.0,59.9919,60.2614,59.9245,59.9533,124336.0
2019-07-02 10:40:00,62.23,62.25,61.94,61.96,78106.0,59.9148,59.9341,59.6356,59.6549,78106.0
2019-07-02 10:50:00,61.95,62.21,61.89,61.97,108577.0,59.6453,59.8956,59.5875,59.6645,108577.0
2019-07-02 11:00:00,61.97,62.06,61.75,61.8,89089.0,59.6645,59.7512,59.4527,59.5008,89089.0
2019-07-02 11:10:00,61.81,61.84,61.43,61.51,84356.0,59.5105,59.5393,59.1446,59.2216,84356.0
2019-07-02 11:20:00,61.5,61.71,61.48,61.55,68818.0,59.212,59.4142,59.1927,59.2601,68818.0
2019-07-02 11:30:00,61.58,61.62,61.09,61.09,94893.0,59.289,59.3275,58.8172,58.8172,94893.0
2019-07-02 11:40:00,61.08,61.37,60.94,61.34,159673.0,58.8076,59.0868,58.6728,59.0579,159673.0
2019-07-02 11:50:00,61.35,61.38,61.11,61.25,45483.0,59.0676,59.0965,58.8365,58.9713,45483.0
2019-07-02 12:00:00,61.24,61.43,61.05,61.4,35404.0,58.9617,59.1446,58.7787,59.1157,35404.0
2019-07-02 12:10:00,61.42,61.76,61.42,61.7,81915.0,59.135,59.4623,59.135,59.4046,81915.0
2019-07-02 12:20:00,61.74,61.84,61.44,61.52,56864.0,59.4431,59.5393,59.1542,59.2312,56864.0
2019-07-02 12:30:00,61.52,61.59,61.27,61.46,55524.0,59.2312,59.2986,58.9905,59.1735,55524.0
2019-07-02 12:40:00,61.45,61.46,61.12,61.25,30606.0,59.1639,59.1735,58.8461,58.9713,30606.0
2019-07-02 12:50:00,61.22,61.34,61.18,61.29,34100.0,58.9424,59.0579,58.9039,59.0098,34100.0
2019-07-02 13:00:00,61.28,61.48,61.18,61.42,68606.0,59.0002,59.1927,58.9039,59.135,68606.0
2019-07-02 13:10:00,61.44,61.49,61.17,61.27,37999.0,59.1542,59.2024,58.8943,58.9905,37999.0
2019-07-02 13:20:00,61.26,61.36,61.22,61.31,11785.0,58.9809,59.0772,58.9424,59.0291,11785.0
2019-07-02 13:30:00,61.3,61.5,61.19,61.46,45884.0,59.0194,59.212,58.9135,59.1735,45884.0
2019-07-02 13:40:00,61.44,61.44,61.25,61.32,20959.0,59.1542,59.1542,58.9713,59.0387,20959.0
2019-07-02 13:50:00,61.33,61.37,61.05,61.15,29589.0,59.0483,59.0868,58.7787,58.875,29589.0
2019-07-02 14:00:00,61.15,61.27,61.05,61.27,38269.0,58.875,58.9905,58.7787,58.9905,38269.0
2019-07-02 14:10:00,61.27,61.39,61.21,61.22,41396.0,58.9905,59.1061,58.9328,58.9424,41396.0
2019-07-02 14:20:00,61.24,61.32,61.17,61.23,29070.0,58.9617,59.0387,58.8943,58.952,29070.0
2019-07-02 14:30:00,61.24,61.29,60.95,60.98,40778.0,58.9617,59.0098,58.6825,58.7113,40778.0
2019-07-02 14:40:00,60.98,61.08,60.85,60.94,42244.0,58.7113,58.8076,58.5862,58.6728,42244.0
2019-07-02 14:50:00,60.92,60.97,60.76,60.86,40179.0,58.6536,58.7017,58.4995,58.5958,40179.0
2019-07-02 15:00:00,60.83,61.03,60.79,61.03,54989.0,58.5669,58.7595,58.5284,58.7595,54989.0
2019-07-02 15:10:00,61.0,61.16,60.81,60.98,73475.0,58.7306,58.8846,58.5477,58.7113,73475.0
2019-07-02 15:20:00,60.98,61.15,60.98,61.02,47976.0,58.7113,58.875,58.7113,58.7498,47976.0
2019-07-02 15:30:00,61.01,61.4,60.99,61.4,111518.0,58.7402,59.1157,58.721,59.1157,111518.0
2019-07-02 15:40:00,61.42,61.5,61.31,61.38,107666.0,59.135,59.212,59.0291,59.0965,107666.0
2019-07-02 15:50:00,61.37,61.86,61.37,61.85,207616.0,59.0868,59.5586,59.0868,59.549,207616.0
2019-07-03 09:30:00,62.35,62.35,61.85,62.23,168377.0,60.0304,60.0304,59.549,59.9148,168377.0
2019-07-03 09:40:00,62.27,62.6,62.16,62.4,222915.0,59.9533,60.2711,59.8474,60.0785,222915.0
2019-07-03 09:50:00,62.41,62.54,62.08,62.38,92489.0,60.0881,60.2133,59.7704,60.0593,92489.0
2019-07-03 10:00:00,62.4,62.47,62.3,62.35,38877.0,60.0785,60.1459,59.9822,60.0304,38877.0
2019-07-03 10:10:00,62.33,62.55,62.09,62.47,118649.0,60.0111,60.2229,59.78,60.1459,118649.0
2019-07-03 10:20:00,62.52,62.73,62.37,62.7,52983.0,60.194,60.3962,60.0496,60.3673,52983.0
2019-07-03 10:30:00,62.72,63.01,62.62,62.98,134431.0,60.3866,60.6658,60.2903,60.6369,134431.0
2019-07-03 10:40:00,62.95,63.18,62.94,63.12,84888.0,60.608,60.8295,60.5984,60.7717,84888.0
2019-07-03 10:50:00,63.13,63.16,62.8,62.8,52268.0,60.7814,60.8102,60.4636,60.4636,52268.0
2019-07-03 11:00:00,62.84,63.05,62.65,62.65,57132.0,60.5021,60.7043,60.3192,60.3192,57132.0
2019-07-03 11:10:00,62.67,62.72,62.53,62.64,68691.0,60.3385,60.3866,60.2037,60.3096,68691.0
2019-07-03 11:20:00,62.64,62.67,62.43,62.66,83093.0,60.3096,60.3385,60.1074,60.3288,83093.0
2019-07-03 11:30:00,62.64,63.0,62.59,62.99,51651.0,60.3096,60.6562,60.2614,60.6466,51651.0
2019-07-03 11:40:00,63.0,63.15,62.93,63.06,49179.0,60.6562,60.8006,60.5888,60.714,49179.0
2019-07-03 11:50:00,63.04,63.13,62.92,63.08,29512.0,60.6947,60.7814,60.5792,60.7332,29512.0
2019-07-03 12:00:00,63.08,63.08,62.96,63.01,31411.0,60.7332,60.7332,60.6177,60.6658,31411.0
2019-07-03 12:10:00,63.01,63.02,62.82,62.97,20431.0,60.6658,60.6754,60.4829,60.6273,20431.0
2019-07-03 12:20:00,62.97,63.09,62.95,62.96,27934.0,60.6273,60.7428,60.608,60.6177,27934.0
2019-07-03 12:30:00,62.96,63.13,62.9,63.12,21625.0,60.6177,60.7814,60.5599,60.7717,21625.0
2019-07-03 12:40:00,63.15,63.19,62.92,62.97,42035.0,60.8006,60.8391,60.5792,60.6273,42035.0
2019-07-03 12:50:00,62.97,63.12,62.85,63.08,68297.0,60.6273,60.7717,60.5118,60.7332,68297.0
2019-07-05 09:30:00,62.13,62.5,61.91,62.21,148417.0,59.8186,60.1748,59.6067,59.8956,148417.0
2019-07-05 09:40:00,62.23,62.66,61.92,62.65,118124.0,59.9148,60.3288,59.6164,60.3192,118124.0
2019-07-05 09:50:00,62.63,62.7,62.18,62.25,91890.0,60.3,60.3673,59.8667,59.9341,91890.0
2019-07-05 10:00:00,62.27,62.6,62.2,62.46,89904.0,59.9533,60.2711,59.8859,60.1363,89904.0
2019-07-05 10:10:00,62.4,62.47,62.09,62.3,45758.0,60.0785,60.1459,59.78,59.9822,45758.0
2019-07-05 10:20:00,62.34,62.35,61.94,61.94,52467.0,60.0207,60.0304,59.6356,59.6356,52467.0
2019-07-05 10:30:00,61.95,62.03,61.55,61.58,123538.0,59.6453,59.7223,59.2601,59.289,123538.0
2019-07-05 10:40:00,61.6,61.84,61.38,61.82,93551.0,59.3083,59.5393,59.0965,59.5201,93551.0
2019-07-05 10:50:00,61.85,62.2,61.84,62.06,76666.0,59.549,59.8859,59.5393,59.7512,76666.0
2019-07-05 11:00:00,62.08,62.31,61.9,62.27,50840.0,59.7704,59.9919,59.5971,59.9533,50840.0
2019-07-05 11:10:00,62.31,62.54,62.22,62.46,61079.0,59.9919,60.2133,59.9052,60.1363,61079.0
2019-07-05 11:20:00,62.37,62.49,62.26,62.41,38425.0,60.0496,60.1652,59.9437,60.0881,38425.0
2019-07-05 11:30:00,62.37,62.47,62.34,62.46,12235.0,60.0496,60.1459,60.0207,60.1363,12235.0
2019-07-05 11:40:00,62.32,62.36,62.01,62.2,20913.0,60.0015,60.04,59.703,59.8859,20913.0
2019-07-05 11:50:00,62.2,62.39,62.18,62.39,22924.0,59.8859,60.0689,59.8667,60.0689,22924.0
2019-07-05 12:00:00,62.4,62.49,62.19,62.41,43264.0,60.0785,60.1652,59.8763,60.0881,43264.0
2019-07-05 12:10:00,62.43,62.63,62.43,62.52,38485.0,60.1074,60.3,60.1074,60.194,38485.0
2019-07-05 12:20:00,62.51,62.52,62.4,62.43,8189.0,60.1844,60.194,60.0785,60.1074,8189.0
2019-07-05 12:30:00,62.48,62.68,62.44,62.63,14365.0,60.1555,60.3481,60.117,60.3,14365.0
2019-07-05 12:40:00,62.63,62.68,62.47,62.48,11911.0,60.3,60.3481,60.1459,60.1555,11911.0
2019-07-05 12:50:00,62.5,62.7,62.5,62.68,21124.0,60.1748,60.3673,60.1748,60.3481,21124.0
2019-07-05 13:00:00,62.68,62.93,62.61,62.91,33761.0,60.3481,60.5888,60.2807,60.5695,33761.0
2019-07-05 13:10:00,62.91,63.02,62.88,63.01,30025.0,60.5695,60.6754,60.5407,60.6658,30025.0
2019-07-05 13:20:00,63.03,63.18,62.96,63.05,38166.0,60.6851,60.8295,60.6177,60.7043,38166.0
2019-07-05 13:30:00,63.11,63.25,63.09,63.21,56202.0,60.7621,60.8969,60.7428,60.8584,56202.0
2019-07-05 13:40:00,63.2,63.38,63.19,63.31,40026.0,60.8487,61.022,60.8391,60.9547,40026.0
2019-07-05 13:50:00,63.33,63.46,63.16,63.46,43342.0,60.9739,61.0991,60.8102,61.0991,43342.0
2019-07-05 14:00:00,63.46,63.65,63.33,63.36,80020.0,61.0991,61.282,60.9739,61.0028,80020.0
2019-07-05 14:10:00,63.34,63.43,63.27,63.39,45935.0,60.9835,61.0702,60.9161,61.0317,45935.0
2019-07-05 14:20:00,63.37,63.43,63.22,63.23,24156.0,61.0124,61.0702,60.868,60.8776,24156.0
2019-07-05 14:30:00,63.28,63.47,63.28,63.38,38326.0,60.9258,61.1087,60.9258,61.022,38326.0
2019-07-05 14:40:00,63.38,63.5,63.3,63.49,28990.0,61.022,61.1376,60.945,61.128,28990.0
2019-07-05 14:50:00,63.5,63.54,63.4,63.47,27928.0,61.1376,61.1761,61.0413,61.1087,27928.0
2019-07-05 15:00:00,63.48,63.5,63.25,63.36,27526.0,61.1183,61.1376,60.8969,61.0028,27526.0
2019-07-05 15:10:00,63.36,63.48,63.28,63.36,30548.0,61.0028,61.1183,60.9258,61.0028,30548.0
2019-07-05 15:20:00,63.4,63.55,63.36,63.47,29199.0,61.0413,61.1857,61.0028,61.1087,29199.0
2019-07-05 15:30:00,63.48,63.59,63.35,63.44,27507.0,61.1183,61.2242,60.9932,61.0798,27507.0
2019-07-05 15:40:00,63.42,63.49,63.32,63.46,23663.0,61.0606,61.128,60.9643,61.0991,23663.0
2019-07-05 15:50:00,63.44,63.64,63.32,63.62,124803.0,61.0798,61.2724,60.9643,61.2531,124803.0
2019-07-08 09:30:00,63.03,63.04,62.41,62.41,121539.0,60.6851,60.6947,60.0881,60.0881,121539.0
2019-07-08 09:40:00,62.41,62.83,62.35,62.73,95946.0,60.0881,60.4925,60.0304,60.3962,95946.0
2019-07-08 09:50:00,62.73,63.02,62.68,62.9,59400.0,60.3962,60.6754,60.3481,60.5599,59400.0
2019-07-08 10:00:00,62.88,63.18,62.88,63.15,91688.0,60.5407,60.8295,60.5407,60.8006,91688.0
2019-07-08 10:10:00,63.14,63.33,63.07,63.26,70753.0,60.791,60.9739,60.7236,60.9065,70753.0
2019-07-08 10:20:00,63.29,63.29,62.85,62.85,51101.0,60.9354,60.9354,60.5118,60.5118,51101.0
2019-07-08 10:30:00,62.84,62.85,62.48,62.63,92134.0,60.5021,60.5118,60.1555,60.3,92134.0
2019-07-08 10:40:00,62.63,62.83,62.57,62.65,57044.0,60.3,60.4925,60.2422,60.3192,57044.0
2019-07-08 10:50:00,62.68,62.7,62.26,62.42,45977.0,60.3481,60.3673,59.9437,60.0978,45977.0
2019-07-08 11:00:00,62.39,62.57,62.31,62.31,38018.0,60.0689,60.2422,59.9919,59.9919,38018.0
2019-07-08 11:10:00,62.32,62.52,62.29,62.48,31925.0,60.0015,60.194,59.9726,60.1555,31925.0
2019-07-08 11:20:00,62.49,62.52,62.1,62.1,56694.0,60.1652,60.194,59.7897,59.7897,56694.0
2019-07-08 11:30:00,62.14,62.16,61.96,61.96,57961.0,59.8282,59.8474,59.6549,59.6549,57961.0
2019-07-08 11:40:00,61.95,62.19,61.95,62.19,47355.0,59.6453,59.8763,59.6453,59.8763,47355.0
2019-07-08 11:50:00,62.2,62.23,62.11,62.12,21359.0,59.8859,59.9148,59.7993,59.8089,21359.0
2019-07-08 12:00:00,62.18,62.18,61.89,61.97,38741.0,59.8667,59.8667,59.5875,59.6645,38741.0
2019-07-08 12:10:00,61.98,61.98,61.76,61.81,58799.0,59.6741,59.6741,59.4623,59.5105,58799.0
2019-07-08 12:20:00,61.85,61.91,61.74,61.79,31793.0,59.549,59.6067,59.4431,59.4912,31793.0
2019-07-08 12:30:00,61.79,61.93,61.78,61.83,27558.0,59.4912,59.626,59.4816,59.5297,27558.0
2019-07-08 12:40:00,61.83,61.87,61.72,61.84,31991.0,59.5297,59.5682,59.4238,59.5393,31991.0
2019-07-08 12:50:00,61.81,61.95,61.81,61.93,27637.0,59.5105,59.6453,59.5105,59.626,27637.0
2019-07-08 13:00:00,61.94,61.95,61.84,61.92,41997.0,59.6356,59.6453,59.5393,59.6164,41997.0
2019-07-08 13:10:00,61.93,61.97,61.85,61.93,79171.0,59.626,59.6645,59.549,59.626,79171.0
2019-07-08 13:20:00,61.91,61.95,61.78,61.82,30137.0,59.6067,59.6453,59.4816,59.5201,30137.0
2019-07-08 13:30:00,61.86,62.03,61.84,61.87,41557.0,59.5586,59.7223,59.5393,59.5682,41557.0
2019-07-08 13:40:00,61.89,61.92,61.68,61.79,35627.0,59.5875,59.6164,59.3853,59.4912,35627.0
2019-07-08 13:50:00,61.8,61.89,61.79,61.8,23893.0,59.5008,59.5875,59.4912,59.5008,23893.0
2019-07-08 14:00:00,61.8,61.81,61.66,61.76,33273.0,59.5008,59.5105,59.366,59.4623,33273.0
2019-07-08 14:10:00,61.77,61.78,61.59,61.67,25920.0,59.4719,59.4816,59.2986,59.3757,25920.0
2019-07-08 14:20:00,61.69,61.69,61.41,61.58,77752.0,59.3949,59.3949,59.1253,59.289,77752.0
2019-07-08 14:30:00,61.59,61.69,61.56,61.66,91382.0,59.2986,59.3949,59.2698,59.366,91382.0
2019-07-08 14:40:00,61.64,61.74,61.55,61.68,27520.0,59.3468,59.4431,59.2601,59.3853,27520.0
2019-07-08 14:50:00,61.68,61.71,61.52,61.63,32495.0,59.3853,59.4142,59.2312,59.3372,32495.0
2019-07-08 15:00:00,61.64,61.84,61.64,61.82,35057.0,59.3468,59.5393,59.3468,59.5201,35057.0
2019-07-08 15:10:00,61.82,61.99,61.75,61.78,61169.0,59.5201,59.6838,59.4527,59.4816,61169.0
2019-07-08 15:20:00,61.77,61.77,61.62,61.71,44064.0,59.4719,59.4719,59.3275,59.4142,44064.0
2019-07-08 15:30:00,61.73,61.81,61.63,61.81,33002.0,59.4334,59.5105,59.3372,59.5105,33002.0
2019-07-08 15:40:00,61.83,61.91,61.71,61.88,53757.0,59.5297,59.6067,59.4142,59.5779,53757.0
2019-07-08 15:50:00,61.89,61.9,61.75,61.82,124637.0,59.5875,59.5971,59.4527,59.5201,124637.0
2019-07-09 09:30:00,60.97,61.48,60.97,61.32,145693.0,58.7017,59.1927,58.7017,59.0387,145693.0
2019-07-09 09:40:00,61.39,61.6,61.28,61.43,83573.0,59.1061,59.3083,59.0002,59.1446,83573.0
2019-07-09 09:50:00,61.38,61.43,61.16,61.16,39740.0,59.0965,59.1446,58.8846,58.8846,39740.0
2019-07-09 10:00:00,61.18,61.37,61.17,61.2,196653.0,58.9039,59.0868,58.8943,58.9232,196653.0
2019-07-09 10:10:00,61.2,61.24,60.91,61.0,82448.0,58.9232,58.9617,58.6439,58.7306,82448.0
2019-07-09 10:20:00,60.97,61.11,60.92,61.11,44003.0,58.7017,58.8365,58.6536,58.8365,44003.0
2019-07-09 10:30:00,61.11,61.47,61.08,61.4,122487.0,58.8365,59.1831,58.8076,59.1157,122487.0
2019-07-09 10:40:00,61.42,61.49,61.24,61.48,57277.0,59.135,59.2024,58.9617,59.1927,57277.0
2019-07-09 10:50:00,61.5,61.51,61.08,61.13,82055.0,59.212,59.2216,58.8076,58.8558,82055.0
2019-07-09 11:00:00,61.1,61.4,61.1,61.22,154963.0,58.8269,59.1157,58.8269,58.9424,154963.0
2019-07-09 11:10:00,61.22,61.32,61.05,61.28,95462.0,58.9424,59.0387,58.7787,59.0002,95462.0
2019-07-09 11:20:00,61.34,61.39,61.04,61.06,44858.0,59.0579,59.1061,58.7691,58.7884,44858.0
2019-07-09 11:30:00,61.06,61.29,61.04,61.13,28443.0,58.7884,59.0098,58.7691,58.8558,28443.0
2019-07-09 11:40:00,61.15,61.15,61.0,61.14,28663.0,58.875,58.875,58.7306,58.8654,28663.0
2019-07-09 11:50:00,61.15,61.33,61.06,61.32,30595.0,58.875,59.0483,58.7884,59.0387,30595.0
2019-07-09 12:00:00,61.28,61.39,61.23,61.29,33930.0,59.0002,59.1061,58.952,59.0098,33930.0
2019-07-09 12:10:00,61.27,61.48,61.26,61.45,31804.0,58.9905,59.1927,58.9809,59.1639,31804.0
2019-07-09 12:20:00,61.45,61.62,61.38,61.58,40282.0,59.1639,59.3275,59.0965,59.289,40282.0
2019-07-09 12:30:00,61.55,61.59,61.48,61.56,14392.0,59.2601,59.2986,59.1927,59.2698,14392.0
2019-07-09 12:40:00,61.54,61.64,61.47,61.53,34870.0,59.2505,59.3468,59.1831,59.2409,34870.0
2019-07-09 12:50:00,61.5,61.64,61.36,61.38,27756.0,59.212,59.3468,59.0772,59.0965,27756.0
2019-07-09 13:00:00,61.39,61.43,61.21,61.28,38007.0,59.1061,59.1446,58.9328,59.0002,38007.0
2019-07-09 13:10:00,61.28,61.33,61.25,61.32,51826.0,59.0002,59.0483,58.9713,59.0387,51826.0
2019-07-09 13:20:00,61.3,61.37,61.18,61.33,22757.0,59.0194,59.0868,58.9039,59.0483,22757.0
2019-07-09 13:30:00,61.29,61.4,61.17,61.2,18545.0,59.0098,59.1157,58.8943,58.9232,18545.0
2019-07-09 13:40:00,61.21,61.29,61.17,61.17,13314.0,58.9328,59.0098,58.8943,58.8943,13314.0
2019-07-09 13:50:00,61.18,61.22,61.11,61.18,19468.0,58.9039,58.9424,58.8365,58.9039,19468.0
2019-07-09 14:00:00,61.16,61.24,61.1,61.12,23282.0,58.8846,58.9617,58.8269,58.8461,23282.0
2019-07-09 14:10:00,61.12,61.45,61.12,61.44,56361.0,58.8461,59.1639,58.8461,59.1542,56361.0
2019-07-09 14:20:00,61.44,61.45,61.24,61.27,29600.0,59.1542,59.1639,58.9617,58.9905,29600.0
2019-07-09 14:30:00,61.25,61.35,61.22,61.33,21512.0,58.9713,59.0676,58.9424,59.0483,21512.0
2019-07-09 14:40:00,61.33,61.45,61.3,61.41,22316.0,59.0483,59.1639,59.0194,59.1253,22316.0
2019-07-09 14:50:00,61.4,61.58,61.4,61.49,33831.0,59.1157,59.289,59.1157,59.2024,33831.0
2019-07-09 15:00:00,61.49,61.58,61.45,61.51,24580.0,59.2024,59.289,59.1639,59.2216,24580.0
2019-07-09 15:10:00,61.52,61.58,61.39,61.56,25313.0,59.2312,59.289,59.1061,59.2698,25313.0
2019-07-09 15:20:00,61.58,61.58,61.44,61.52,12149.0,59.289,59.289,59.1542,59.2312,12149.0
2019-07-09 15:30:00,61.54,61.76,61.5,61.67,29756.0,59.2505,59.4623,59.212,59.3757,29756.0
2019-07-09 15:40:00,61.68,61.74,61.63,61.71,42878.0,59.3853,59.4431,59.3372,59.4142,42878.0
2019-07-09 15:50:00,61.72,62.04,61.72,61.95,181373.0,59.4238,59.7319,59.4238,59.6453,181373.0
2019-07-10 09:30:00,62.99,63.35,62.81,63.07,287187.0,60.6466,60.9932,60.4733,60.7236,287187.0
2019-07-10 09:40:00,63.04,63.22,62.77,63.19,151195.0,60.6947,60.868,60.4347,60.8391,151195.0
2019-07-10 09:50:00,63.19,63.3,63.08,63.29,130864.0,60.8391,60.945,60.7332,60.9354,130864.0
2019-07-10 10:00:00,63.3,63.38,62.64,62.66,104708.0,60.945,61.022,60.3096,60.3288,104708.0
2019-07-10 10:10:00,62.63,62.66,62.39,62.45,92364.0,60.3,60.3288,60.0689,60.1266,92364.0
2019-07-10 10:20:00,62.47,62.53,61.88,61.9,131215.0,60.1459,60.2037,59.5779,59.5971,131215.0
2019-07-10 10:30:00,61.9,62.18,61.9,62.08,100780.0,59.5971,59.8667,59.5971,59.7704,100780.0
2019-07-10 10:40:00,62.04,62.21,61.89,61.99,84290.0,59.7319,59.8956,59.5875,59.6838,84290.0
2019-07-10 10:50:00,61.96,62.03,61.73,61.77,110277.0,59.6549,59.7223,59.4334,59.4719,110277.0
2019-07-10 11:00:00,61.76,61.87,61.57,61.59,208867.0,59.4623,59.5682,59.2794,59.2986,208867.0
2019-07-10 11:10:00,61.58,61.62,61.34,61.42,197797.0,59.289,59.3275,59.0579,59.135,197797.0
2019-07-10 11:20:00,61.43,61.84,61.41,61.68,125582.0,59.1446,59.5393,59.1253,59.3853,125582.0
2019-07-10 11:30:00,61.65,62.01,61.65,61.95,87252.0,59.3564,59.703,59.3564,59.6453,87252.0
2019-07-10 11:40:00,61.94,62.22,61.94,62.19,50194.0,59.6356,59.9052,59.6356,59.8763,50194.0
2019-07-10 11:50:00,62.18,62.27,62.15,62.22,47431.0,59.8667,59.9533,59.8378,59.9052,47431.0
2019-07-10 12:00:00,62.28,62.43,62.25,62.32,54774.0,59.963,60.1074,59.9341,60.0015,54774.0
2019-07-10 12:10:00,62.31,62.46,62.25,62.36,31728.0,59.9919,60.1363,59.9341,60.04,31728.0
2019-07-10 12:20:00,62.34,62.53,62.29,62.53,38614.0,60.0207,60.2037,59.9726,60.2037,38614.0
2019-07-10 12:30:00,62.53,62.75,62.5,62.65,51870.0,60.2037,60.4155,60.1748,60.3192,51870.0
2019-07-10 12:40:00,62.69,62.94,62.68,62.91,34930.0,60.3577,60.5984,60.3481,60.5695,34930.0
2019-07-10 12:50:00,62.94,62.96,62.77,62.82,29693.0,60.5984,60.6177,60.4347,60.4829,29693.0
2019-07-10 13:00:00,62.83,62.87,62.65,62.73,30455.0,60.4925,60.531,60.3192,60.3962,30455.0
2019-07-10 13:10:00,62.7,62.76,62.63,62.7,26601.0,60.3673,60.4251,60.3,60.3673,26601.0
2019-07-10 13:20:00,62.69,62.81,62.56,62.56,30145.0,60.3577,60.4733,60.2326,60.2326,30145.0
2019-07-10 13:30:00,62.59,62.65,62.47,62.52,22446.0,60.2614,60.3192,60.1459,60.194,22446.0
2019-07-10 13:40:00,62.52,62.63,62.51,62.57,30245.0,60.194,60.3,60.1844,60.2422,30245.0
2019-07-10 13:50:00,62.56,62.58,62.43,62.46,24393.0,60.2326,60.2518,60.1074,60.1363,24393.0
2019-07-10 14:00:00,62.52,62.63,62.35,62.35,33358.0,60.194,60.3,60.0304,60.0304,33358.0
2019-07-10 14:10:00,62.38,62.49,62.28,62.3,39719.0,60.0593,60.1652,59.963,59.9822,39719.0
2019-07-10 14:20:00,62.33,62.41,62.25,62.34,25163.0,60.0111,60.0881,59.9341,60.0207,25163.0
2019-07-10 14:30:00,62.32,62.5,62.29,62.4,48204.0,60.0015,60.1748,59.9726,60.0785,48204.0
2019-07-10 14:40:00,62.39,62.46,62.3,62.4,12952.0,60.0689,60.1363,59.9822,60.0785,12952.0
2019-07-10 14:50:00,62.38,62.53,62.38,62.47,44961.0,60.0593,60.2037,60.0593,60.1459,44961.0
2019-07-10 15:00:00,62.46,62.53,62.35,62.44,39590.0,60.1363,60.2037,60.0304,60.117,39590.0
2019-07-10 15:10:00,62.48,62.54,62.3,62.34,42861.0,60.1555,60.2133,59.9822,60.0207,42861.0
2019-07-10 15:20:00,62.32,62.41,62.24,62.3,39866.0,60.0015,60.0881,59.9245,59.9822,39866.0
2019-07-10 15:30:00,62.28,62.5,62.28,62.38,35948.0,59.963,60.1748,59.963,60.0593,35948.0
2019-07-10 15:40:00,62.36,62.39,62.2,62.27,36789.0,60.04,60.0689,59.8859,59.9533,36789.0
2019-07-10 15:50:00,62.27,62.43,62.13,62.32,86247.0,59.9533,60.1074,59.8186,60.0015,86247.0
2019-07-11 09:30:00,62.62,62.63,62.07,62.45,283166.0,60.2903,60.3,59.7608,60.1266,283166.0
2019-07-11 09:40:00,62.41,62.57,62.12,62.13,113530.0,60.0881,60.2422,59.8089,59.8186,113530.0
2019-07-11 09:50:00,62.12,62.16,61.67,61.68,97404.0,59.8089,59.8474,59.3757,59.3853,97404.0
2019-07-11 10:00:00,61.69,61.84,61.12,61.13,183664.0,59.3949,59.5393,58.8461,58.8558,183664.0
2019-07-11 10:10:00,61.12,61.16,60.86,61.02,135718.0,58.8461,58.8846,58.5958,58.7498,135718.0
2019-07-11 10:20:00,61.0,61.36,60.99,61.09,100858.0,58.7306,59.0772,58.721,58.8172,100858.0
2019-07-11 10:30:00,61.06,61.06,60.71,60.8,119831.0,58.7884,58.7884,58.4514,58.538,119831.0
2019-07-11 10:40:00,60.78,60.91,60.57,60.72,122721.0,58.5188,58.6439,58.3166,58.461,122721.0
2019-07-11 10:50:00,60.71,60.91,60.6,60.76,100218.0,58.4514,58.6439,58.3455,58.4995,100218.0
2019-07-11 11:00:00,60.73,61.04,60.6,61.0,124057.0,58.4706,58.7691,58.3455,58.7306,124057.0
2019-07-11 11:10:00,60.99,61.28,60.94,61.22,73483.0,58.721,59.0002,58.6728,58.9424,73483.0
2019-07-11 11:20:00,61.18,61.29,61.08,61.09,44079.0,58.9039,59.0098,58.8076,58.8172,44079.0
2019-07-11 11:30:00,61.11,61.32,61.03,61.21,48440.0,58.8365,59.0387,58.7595,58.9328,48440.0
2019-07-11 11:40:00,61.2,61.49,61.13,61.48,43288.0,58.9232,59.2024,58.8558,59.1927,43288.0
2019-07-11 11:50:00,61.47,61.68,61.43,61.62,54696.0,59.1831,59.3853,59.1446,59.3275,54696.0
2019-07-11 12:00:00,61.62,61.93,61.6,61.82,76483.0,59.3275,59.626,59.3083,59.5201,76483.0
2019-07-11 12:10:00,61.85,61.85,61.69,61.78,37456.0,59.549,59.549,59.3949,59.4816,37456.0
2019-07-11 12:20:00,61.72,61.79,61.68,61.69,19724.0,59.4238,59.4912,59.3853,59.3949,19724.0
2019-07-11 12:30:00,61.69,61.74,61.64,61.71,26469.0,59.3949,59.4431,59.3468,59.4142,26469.0
2019-07-11 12:40:00,61.65,61.73,61.56,61.57,11495.0,59.3564,59.4334,59.2698,59.2794,11495.0
2019-07-11 12:50:00,61.57,61.58,61.45,61.55,43543.0,59.2794,59.289,59.1639,59.2601,43543.0
2019-07-11 13:00:00,61.57,61.6,61.33,61.33,23861.0,59.2794,59.3083,59.0483,59.0483,23861.0
2019-07-11 13:10:00,61.34,61.44,61.29,61.39,24933.0,59.0579,59.1542,59.0098,59.1061,24933.0
2019-07-11 13:20:00,61.41,61.41,61.0,61.01,48267.0,59.1253,59.1253,58.7306,58.7402,48267.0
2019-07-11 13:30:00,61.01,61.08,60.89,61.02,62255.0,58.7402,58.8076,58.6247,58.7498,62255.0
2019-07-11 13:40:00,61.06,61.09,60.88,61.0,21654.0,58.7884,58.8172,58.6151,58.7306,21654.0
2019-07-11 13:50:00,61.01,61.19,60.93,61.13,66159.0,58.7402,58.9135,58.6632,58.8558,66159.0
2019-07-11 14:00:00,61.1,61.16,60.97,60.97,23416.0,58.8269,58.8846,58.7017,58.7017,23416.0
2019-07-11 14:10:00,61.01,61.01,60.73,60.77,46278.0,58.7402,58.7402,58.4706,58.5092,46278.0
2019-07-11 14:20:00,60.78,60.85,60.72,60.84,38284.0,58.5188,58.5862,58.461,58.5765,38284.0
2019-07-11 14:30:00,60.86,61.18,60.84,61.1,147084.0,58.5958,58.9039,58.5765,58.8269,147084.0
2019-07-11 14:40:00,61.08,61.23,61.01,61.05,41889.0,58.8076,58.952,58.7402,58.7787,41889.0
2019-07-11 14:50:00,61.09,61.09,60.99,61.0,31300.0,58.8172,58.8172,58.721,58.7306,31300.0
2019-07-11 15:00:00,61.02,61.06,60.88,61.02,23444.0,58.7498,58.7884,58.6151,58.7498,23444.0
2019-07-11 15:10:00,61.01,61.19,60.95,61.13,24125.0,58.7402,58.9135,58.6825,58.8558,24125.0
2019-07-11 15:20:00,61.12,61.15,61.02,61.08,20087.0,58.8461,58.875,58.7498,58.8076,20087.0
2019-07-11 15:30:00,61.1,61.23,61.06,61.07,26412.0,58.8269,58.952,58.7884,58.798,26412.0
2019-07-11 15:40:00,61.07,61.28,60.98,61.25,51537.0,58.798,59.0002,58.7113,58.9713,51537.0
2019-07-11 15:50:00,61.27,61.36,61.13,61.36,163529.0,58.9905,59.0772,58.8558,59.0772,163529.0
2019-07-12 09:30:00,61.61,61.95,61.31,61.84,174853.0,59.3179,59.6453,59.0291,59.5393,174853.0
2019-07-12 09:40:00,61.86,61.95,61.56,61.88,86134.0,59.5586,59.6453,59.2698,59.5779,86134.0
2019-07-12 09:50:00,61.9,62.0,61.5,61.52,65479.0,59.5971,59.6934,59.212,59.2312,65479.0
2019-07-12 10:00:00,61.52,61.92,61.52,61.87,114068.0,59.2312,59.6164,59.2312,59.5682,114068.0
2019-07-12 10:10:00,61.83,62.09,61.75,62.0,86348.0,59.5297,59.78,59.4527,59.6934,86348.0
2019-07-12 10:20:00,62.0,62.19,61.97,62.17,76285.0,59.6934,59.8763,59.6645,59.8571,76285.0
2019-07-12 10:30:00,62.16,62.47,62.11,62.25,87548.0,59.8474,60.1459,59.7993,59.9341,87548.0
2019-07-12 10:40:00,62.21,62.36,62.1,62.34,48502.0,59.8956,60.04,59.7897,60.0207,48502.0
2019-07-12 10:50:00,62.32,62.38,62.09,62.19,56243.0,60.0015,60.0593,59.78,59.8763,56243.0
2019-07-12 11:00:00,62.15,62.23,61.85,62.04,61387.0,59.8378,59.9148,59.549,59.7319,61387.0
2019-07-12 11:10:00,61.98,62.41,61.96,62.41,62655.0,59.6741,60.0881,59.6549,60.0881,62655.0
2019-07-12 11:20:00,62.42,62.72,62.3,62.72,101213.0,60.0978,60.3866,59.9822,60.3866,101213.0
2019-07-12 11:30:00,62.73,62.85,62.63,62.68,78581.0,60.3962,60.5118,60.3,60.3481,78581.0
2019-07-12 11:40:00,62.66,62.66,62.48,62.49,52909.0,60.3288,60.3288,60.1555,60.1652,52909.0
2019-07-12 11:50:00,62.5,62.55,62.41,62.55,21737.0,60.1748,60.2229,60.0881,60.2229,21737.0
2019-07-12 12:00:00,62.51,62.51,62.14,62.18,26963.0,60.1844,60.1844,59.8282,59.8667,26963.0
2019-07-12 12:10:00,62.17,62.23,62.03,62.21,61419.0,59.8571,59.9148,59.7223,59.8956,61419.0
2019-07-12 12:20:00,62.21,62.33,62.13,62.3,18432.0,59.8956,60.0111,59.8186,59.9822,18432.0
2019-07-12 12:30:00,62.32,62.45,62.18,62.44,47312.0,60.0015,60.1266,59.8667,60.117,47312.0
2019-07-12 12:40:00,62.42,62.59,62.34,62.58,42842.0,60.0978,60.2614,60.0207,60.2518,42842.0
2019-07-12 12:50:00,62.56,62.64,62.51,62.62,18248.0,60.2326,60.3096,60.1844,60.2903,18248.0
2019-07-12 13:00:00,62.62,62.69,62.56,62.69,33316.0,60.2903,60.3577,60.2326,60.3577,33316.0
2019-07-12 13:10:00,62.7,62.72,62.53,62.55,42988.0,60.3673,60.3866,60.2037,60.2229,42988.0
2019-07-12 13:20:00,62.53,62.59,62.49,62.5,18968.0,60.2037,60.2614,60.1652,60.1748,18968.0
2019-07-12 13:30:00,62.5,62.59,62.45,62.54,18821.0,60.1748,60.2614,60.1266,60.2133,18821.0
2019-07-12 13:40:00,62.54,62.56,62.47,62.5,15707.0,60.2133,60.2326,60.1459,60.1748,15707.0
2019-07-12 13:50:00,62.5,62.57,62.45,62.55,13448.0,60.1748,60.2422,60.1266,60.2229,13448.0
2019-07-12 14:00:00,62.53,62.62,62.49,62.58,28547.0,60.2037,60.2903,60.1652,60.2518,28547.0
2019-07-12 14:10:00,62.57,62.74,62.56,62.72,29867.0,60.2422,60.4059,60.2326,60.3866,29867.0
2019-07-12 14:20:00,62.72,62.75,62.67,62.7,13334.0,60.3866,60.4155,60.3385,60.3673,13334.0
2019-07-12 14:30:00,62.68,62.89,62.68,62.89,51873.0,60.3481,60.5503,60.3481,60.5503,51873.0
2019-07-12 14:40:00,62.86,63.0,62.85,62.97,110262.0,60.5214,60.6562,60.5118,60.6273,110262.0
2019-07-12 14:50:00,62.98,63.02,62.9,62.97,58128.0,60.6369,60.6754,60.5599,60.6273,58128.0
2019-07-12 15:00:00,63.01,63.34,62.98,63.26,137297.0,60.6658,60.9835,60.6369,60.9065,137297.0
2019-07-12 15:10:00,63.28,63.28,63.07,63.19,53092.0,60.9258,60.9258,60.7236,60.8391,53092.0
2019-07-12 15:20:00,63.19,63.28,63.05,63.06,31198.0,60.8391,60.9258,60.7043,60.714,31198.0
2019-07-12 15:30:00,63.06,63.44,63.05,63.3,155165.0,60.714,61.0798,60.7043,60.945,155165.0
2019-07-12 15:40:00,63.3,63.34,63.0,63.03,74842.0,60.945,60.9835,60.6562,60.6851,74842.0
2019-07-12 15:50:00,63.02,63.07,62.76,62.76,127886.0,60.6754,60.7236,60.4251,60.4251,127886.0
2019-07-15 09:30:00,63.35,63.35,62.57,62.6,196543.0,60.9932,60.9932,60.2422,60.2711,196543.0
2019-07-15 09:40:00,62.64,62.65,61.91,61.91,165443.0,60.3096,60.3192,59.6067,59.6067,165443.0
2019-07-15 09:50:00,61.9,61.91,61.63,61.71,149484.0,59.5971,59.6067,59.3372,59.4142,149484.0
2019-07-15 10:00:00,61.83,62.07,61.74,61.92,171035.0,59.5297,59.7608,59.4431,59.6164,171035.0
2019-07-15 10:10:00,61.87,61.95,61.58,61.94,111482.0,59.5682,59.6453,59.289,59.6356,111482.0
2019-07-15 10:20:00,61.94,62.19,61.9,61.98,90187.0,59.6356,59.8763,59.5971,59.6741,90187.0
2019-07-15 10:30:00,61.99,62.15,61.95,61.98,62735.0,59.6838,59.8378,59.6453,59.6741,62735.0
2019-07-15 10:40:00,62.0,62.02,61.62,61.69,76637.0,59.6934,59.7126,59.3275,59.3949,76637.0
2019-07-15 10:50:00,61.72,61.97,61.72,61.86,71899.0,59.4238,59.6645,59.4238,59.5586,71899.0
2019-07-15 11:00:00,61.84,61.99,61.76,61.79,48175.0,59.5393,59.6838,59.4623,59.4912,48175.0
2019-07-15 11:10:00,61.77,61.77,61.47,61.63,96712.0,59.4719,59.4719,59.1831,59.3372,96712.0
2019-07-15 11:20:00,61.64,61.71,61.53,61.55,44196.0,59.3468,59.4142,59.2409,59.2601,44196.0
2019-07-15 11:30:00,61.57,61.59,61.28,61.45,105793.0,59.2794,59.2986,59.0002,59.1639,105793.0
2019-07-15 11:40:00,61.46,61.58,61.39,61.5,56812.0,59.1735,59.289,59.1061,59.212,56812.0
2019-07-15 11:50:00,61.51,61.63,61.46,61.49,34946.0,59.2216,59.3372,59.1735,59.2024,34946.0
2019-07-15 12:00:00,61.54,61.55,61.37,61.39,24107.0,59.2505,59.2601,59.0868,59.1061,24107.0
2019-07-15 12:10:00,61.39,61.57,61.3,61.57,38434.0,59.1061,59.2794,59.0194,59.2794,38434.0
2019-07-15 12:20:00,61.58,61.62,61.51,61.51,37060.0,59.289,59.3275,59.2216,59.2216,37060.0
2019-07-15 12:30:00,61.5,61.57,61.38,61.56,32114.0,59.212,59.2794,59.0965,59.2698,32114.0
2019-07-15 12:40:00,61.53,61.55,61.41,61.44,18251.0,59.2409,59.2601,59.1253,59.1542,18251.0
2019-07-15 12:50:00,61.44,61.5,61.39,61.5,25657.0,59.1542,59.212,59.1061,59.212,25657.0
2019-07-15 13:00:00,61.52,61.63,61.48,61.54,40740.0,59.2312,59.3372,59.1927,59.2505,40740.0
2019-07-15 13:10:00,61.55,61.66,61.52,61.63,20057.0,59.2601,59.366,59.2312,59.3372,20057.0
2019-07-15 13:20:00,61.61,61.65,61.56,61.63,10683.0,59.3179,59.3564,59.2698,59.3372,10683.0
2019-07-15 13:30:00,61.61,61.73,61.58,61.68,25098.0,59.3179,59.4334,59.289,59.3853,25098.0
2019-07-15 13:40:00,61.66,61.67,61.58,61.58,13654.0,59.366,59.3757,59.289,59.289,13654.0
2019-07-15 13:50:00,61.59,61.68,61.56,61.6,15338.0,59.2986,59.3853,59.2698,59.3083,15338.0
2019-07-15 14:00:00,61.59,61.68,61.57,61.64,25227.0,59.2986,59.3853,59.2794,59.3468,25227.0
2019-07-15 14:10:00,61.64,61.69,61.59,61.69,21319.0,59.3468,59.3949,59.2986,59.3949,21319.0
2019-07-15 14:20:00,61.68,61.72,61.62,61.62,18900.0,59.3853,59.4238,59.3275,59.3275,18900.0
2019-07-15 14:30:00,61.63,61.71,61.55,61.59,24906.0,59.3372,59.4142,59.2601,59.2986,24906.0
2019-07-15 14:40:00,61.57,61.62,61.51,61.56,25525.0,59.2794,59.3275,59.2216,59.2698,25525.0
2019-07-15 14:50:00,61.55,61.75,61.53,61.74,31929.0,59.2601,59.4527,59.2409,59.4431,31929.0
2019-07-15 15:00:00,61.74,61.85,61.64,61.66,37498.0,59.4431,59.549,59.3468,59.366,37498.0
2019-07-15 15:10:00,61.67,61.7,61.55,61.65,27516.0,59.3757,59.4046,59.2601,59.3564,27516.0
2019-07-15 15:20:00,61.66,61.76,61.64,61.69,33135.0,59.366,59.4623,59.3468,59.3949,33135.0
2019-07-15 15:30:00,61.67,61.73,61.58,61.65,36451.0,59.3757,59.4334,59.289,59.3564,36451.0
2019-07-15 15:40:00,61.66,61.72,61.62,61.69,73097.0,59.366,59.4238,59.3275,59.3949,73097.0
2019-07-15 15:50:00,61.69,61.84,61.61,61.75,101451.0,59.3949,59.5393,59.3179,59.4527,101451.0
2019-07-16 09:30:00,61.6,61.66,61.03,61.32,163459.0,59.3083,59.366,58.7595,59.0387,163459.0
2019-07-16 09:40:00,61.34,61.94,61.34,61.92,106414.0,59.0579,59.6356,59.0579,59.6164,106414.0
2019-07-16 09:50:00,61.92,62.06,61.83,61.97,148084.0,59.6164,59.7512,59.5297,59.6645,148084.0
2019-07-16 10:00:00,61.94,62.27,61.93,62.26,116240.0,59.6356,59.9533,59.626,59.9437,116240.0
2019-07-16 10:10:00,62.23,62.38,62.15,62.24,120154.0,59.9148,60.0593,59.8378,59.9245,120154.0
2019-07-16 10:20:00,62.25,62.5,62.25,62.48,125341.0,59.9341,60.1748,59.9341,60.1555,125341.0
2019-07-16 10:30:00,62.48,62.58,62.28,62.32,69800.0,60.1555,60.2518,59.963,60.0015,69800.0
2019-07-16 10:40:00,62.31,62.54,62.27,62.39,76732.0,59.9919,60.2133,59.9533,60.0689,76732.0
2019-07-16 10:50:00,62.37,62.7,62.27,62.62,77065.0,60.0496,60.3673,59.9533,60.2903,77065.0
2019-07-16 11:00:00,62.63,62.83,62.57,62.8,67174.0,60.3,60.4925,60.2422,60.4636,67174.0
2019-07-16 11:10:00,62.75,62.86,62.73,62.79,61901.0,60.4155,60.5214,60.3962,60.454,61901.0
2019-07-16 11:20:00,62.76,62.79,62.48,62.56,41609.0,60.4251,60.454,60.1555,60.2326,41609.0
2019-07-16 11:30:00,62.5,62.66,62.46,62.5,35948.0,60.1748,60.3288,60.1363,60.1748,35948.0
2019-07-16 11:40:00,62.53,62.62,62.48,62.51,22659.0,60.2037,60.2903,60.1555,60.1844,22659.0
2019-07-16 11:50:00,62.54,62.6,62.12,62.12,56733.0,60.2133,60.2711,59.8089,59.8089,56733.0
2019-07-16 12:00:00,62.11,62.21,61.94,61.98,54210.0,59.7993,59.8956,59.6356,59.6741,54210.0
2019-07-16 12:10:00,61.97,62.0,61.51,61.52,97696.0,59.6645,59.6934,59.2216,59.2312,97696.0
2019-07-16 12:20:00,61.5,61.92,61.49,61.8,73435.0,59.212,59.6164,59.2024,59.5008,73435.0
2019-07-16 12:30:00,61.85,62.03,61.74,61.84,54513.0,59.549,59.7223,59.4431,59.5393,54513.0
2019-07-16 12:40:00,61.88,62.0,61.85,61.9,31552.0,59.5779,59.6934,59.549,59.5971,31552.0
2019-07-16 12:50:00,61.9,61.94,61.69,61.83,23572.0,59.5971,59.6356,59.3949,59.5297,23572.0
2019-07-16 13:00:00,61.84,62.26,61.84,62.18,84897.0,59.5393,59.9437,59.5393,59.8667,84897.0
2019-07-16 13:10:00,62.2,62.54,62.2,62.41,94485.0,59.8859,60.2133,59.8859,60.0881,94485.0
2019-07-16 13:20:00,62.39,62.61,62.38,62.6,45560.0,60.0689,60.2807,60.0593,60.2711,45560.0
2019-07-16 13:30:00,62.58,62.71,62.47,62.47,52279.0,60.2518,60.377,60.1459,60.1459,52279.0
2019-07-16 13:40:00,62.43,62.45,62.08,62.19,53553.0,60.1074,60.1266,59.7704,59.8763,53553.0
2019-07-16 13:50:00,62.2,62.21,61.84,61.84,74745.0,59.8859,59.8956,59.5393,59.5393,74745.0
2019-07-16 14:00:00,61.93,62.09,61.88,62.04,57899.0,59.626,59.78,59.5779,59.7319,57899.0
2019-07-16 14:10:00,62.05,62.09,61.94,62.02,31194.0,59.7415,59.78,59.6356,59.7126,31194.0
2019-07-16 14:20:00,62.03,62.13,61.93,62.04,56527.0,59.7223,59.8186,59.626,59.7319,56527.0
2019-07-16 14:30:00,62.03,62.09,61.83,62.03,42848.0,59.7223,59.78,59.5297,59.7223,42848.0
2019-07-16 14:40:00,62.03,62.19,62.0,62.18,71776.0,59.7223,59.8763,59.6934,59.8667,71776.0
2019-07-16 14:50:00,62.19,62.2,62.04,62.06,64728.0,59.8763,59.8859,59.7319,59.7512,64728.0
2019-07-16 15:00:00,62.02,62.16,61.99,62.02,31606.0,59.7126,59.8474,59.6838,59.7126,31606.0
2019-07-16 15:10:00,62.02,62.11,61.92,61.98,37927.0,59.7126,59.7993,59.6164,59.6741,37927.0
2019-07-16 15:20:00,61.99,62.01,61.82,61.83,36366.0,59.6838,59.703,59.5201,59.5297,36366.0
2019-07-16 15:30:00,61.8,62.03,61.78,62.0,47093.0,59.5008,59.7223,59.4816,59.6934,47093.0
2019-07-16 15:40:00,62.02,62.06,61.86,61.87,47189.0,59.7126,59.7512,59.5586,59.5682,47189.0
2019-07-16 15:50:00,61.89,62.06,61.75,61.76,95747.0,59.5875,59.7512,59.4527,59.4623,95747.0
2019-07-17 09:30:00,61.72,61.83,61.19,61.22,163880.0,59.4238,59.5297,58.9135,58.9424,163880.0
2019-07-17 09:40:00,61.21,61.34,60.52,60.61,241075.0,58.9328,59.0579,58.2685,58.3551,241075.0
2019-07-17 09:50:00,60.67,61.06,60.56,60.98,147508.0,58.4129,58.7884,58.307,58.7113,147508.0
2019-07-17 10:00:00,60.99,61.25,60.8,60.81,149868.0,58.721,58.9713,58.538,58.5477,149868.0
2019-07-17 10:10:00,60.8,61.0,60.69,60.74,95416.0,58.538,58.7306,58.4321,58.4803,95416.0
2019-07-17 10:20:00,60.73,60.94,60.7,60.73,63465.0,58.4706,58.6728,58.4418,58.4706,63465.0
2019-07-17 10:30:00,60.72,60.82,60.64,60.67,70278.0,58.461,58.5573,58.384,58.4129,70278.0
2019-07-17 10:40:00,60.68,60.68,60.08,60.08,189628.0,58.4225,58.4225,57.8448,57.8448,189628.0
2019-07-17 10:50:00,60.07,60.32,59.91,60.3,144392.0,57.8352,58.0759,57.6811,58.0566,144392.0
2019-07-17 11:00:00,60.28,60.76,60.28,60.5,131800.0,58.0374,58.4995,58.0374,58.2492,131800.0
2019-07-17 11:10:00,60.49,60.93,60.48,60.82,92147.0,58.2396,58.6632,58.2299,58.5573,92147.0
2019-07-17 11:20:00,60.84,61.1,60.84,61.0,88749.0,58.5765,58.8269,58.5765,58.7306,88749.0
2019-07-17 11:30:00,61.01,61.18,60.99,61.15,58215.0,58.7402,58.9039,58.721,58.875,58215.0
2019-07-17 11:40:00,61.12,61.34,61.12,61.31,87350.0,58.8461,59.0579,58.8461,59.0291,87350.0
2019-07-17 11:50:00,61.32,61.56,61.31,61.36,96512.0,59.0387,59.2698,59.0291,59.0772,96512.0
2019-07-17 12:00:00,61.35,61.39,61.1,61.12,51094.0,59.0676,59.1061,58.8269,58.8461,51094.0
2019-07-17 12:10:00,61.11,61.18,60.98,61.15,33236.0,58.8365,58.9039,58.7113,58.875,33236.0
2019-07-17 12:20:00,61.16,61.2,61.01,61.02,58570.0,58.8846,58.9232,58.7402,58.7498,58570.0
2019-07-17 12:30:00,61.02,61.08,60.95,60.95,25182.0,58.7498,58.8076,58.6825,58.6825,25182.0
2019-07-17 12:40:00,60.96,61.05,60.9,60.9,18587.0,58.6921,58.7787,58.6343,58.6343,18587.0
2019-07-17 12:50:00,60.91,61.01,60.89,60.9,26106.0,58.6439,58.7402,58.6247,58.6343,26106.0
2019-07-17 13:00:00,60.9,60.96,60.81,60.85,42487.0,58.6343,58.6921,58.5477,58.5862,42487.0
2019-07-17 13:10:00,60.82,60.91,60.78,60.83,19913.0,58.5573,58.6439,58.5188,58.5669,19913.0
2019-07-17 13:20:00,60.83,61.01,60.77,60.98,29510.0,58.5669,58.7402,58.5092,58.7113,29510.0
2019-07-17 13:30:00,60.99,61.11,60.99,61.05,21370.0,58.721,58.8365,58.721,58.7787,21370.0
2019-07-17 13:40:00,61.04,61.2,61.03,61.17,33983.0,58.7691,58.9232,58.7595,58.8943,33983.0
2019-07-17 13:50:00,61.14,61.17,61.1,61.12,12440.0,58.8654,58.8943,58.8269,58.8461,12440.0
2019-07-17 14:00:00,61.11,61.11,60.85,60.89,43134.0,58.8365,58.8365,58.5862,58.6247,43134.0
2019-07-17 14:10:00,60.91,60.94,60.74,60.85,27373.0,58.6439,58.6728,58.4803,58.5862,27373.0
2019-07-17 14:20:00,60.86,60.9,60.82,60.85,37385.0,58.5958,58.6343,58.5573,58.5862,37385.0
2019-07-17 14:30:00,60.83,60.93,60.78,60.93,29088.0,58.5669,58.6632,58.5188,58.6632,29088.0
2019-07-17 14:40:00,60.92,60.94,60.77,60.83,46272.0,58.6536,58.6728,58.5092,58.5669,46272.0
2019-07-17 14:50:00,60.82,60.82,60.64,60.71,25179.0,58.5573,58.5573,58.384,58.4514,25179.0
2019-07-17 15:00:00,60.71,60.72,60.48,60.66,60691.0,58.4514,58.461,58.2299,58.4032,60691.0
2019-07-17 15:10:00,60.67,60.87,60.62,60.87,46735.0,58.4129,58.6054,58.3647,58.6054,46735.0
2019-07-17 15:20:00,60.85,60.85,60.45,60.46,52129.0,58.5862,58.5862,58.2011,58.2107,52129.0
2019-07-17 15:30:00,60.45,60.77,60.42,60.73,69977.0,58.2011,58.5092,58.1722,58.4706,69977.0
2019-07-17 15:40:00,60.74,60.79,60.63,60.72,53041.0,58.4803,58.5284,58.3744,58.461,53041.0
2019-07-17 15:50:00,60.73,60.75,60.4,60.43,151522.0,58.4706,58.4899,58.1529,58.1818,151522.0
2019-07-18 09:30:00,60.3,60.7,60.04,60.58,224076.0,58.0566,58.4418,57.8063,58.3262,224076.0
2019-07-18 09:40:00,60.58,60.6,59.93,60.01,128393.0,58.3262,58.3455,57.7004,57.7774,128393.0
2019-07-18 09:50:00,60.02,60.17,59.92,60.09,75505.0,57.7871,57.9315,57.6908,57.8544,75505.0
2019-07-18 10:00:00,60.09,60.26,59.91,60.11,112602.0,57.8544,58.0181,57.6811,57.8737,112602.0
2019-07-18 10:10:00,60.09,60.46,60.06,60.31,251654.0,57.8544,58.2107,57.8256,58.0663,251654.0
2019-07-18 10:20:00,60.32,60.45,60.14,60.22,76737.0,58.0759,58.2011,57.9026,57.9796,76737.0
2019-07-18 10:30:00,60.27,60.49,60.21,60.24,71812.0,58.0278,58.2396,57.97,57.9989,71812.0
2019-07-18 10:40:00,60.2,60.55,60.19,60.43,85628.0,57.9604,58.2973,57.9507,58.1818,85628.0
2019-07-18 10:50:00,60.45,60.6,60.29,60.57,91095.0,58.2011,58.3455,58.047,58.3166,91095.0
2019-07-18 11:00:00,60.6,60.71,60.48,60.52,51165.0,58.3455,58.4514,58.2299,58.2685,51165.0
2019-07-18 11:10:00,60.52,60.61,60.31,60.37,78656.0,58.2685,58.3551,58.0663,58.124,78656.0
2019-07-18 11:20:00,60.37,60.38,60.08,60.15,73099.0,58.124,58.1337,57.8448,57.9122,73099.0
2019-07-18 11:30:00,60.14,60.19,59.97,60.05,49239.0,57.9026,57.9507,57.7389,57.8159,49239.0
2019-07-18 11:40:00,60.01,60.01,59.9,60.0,71317.0,57.7774,57.7774,57.6715,57.7678,71317.0
2019-07-18 11:50:00,60.01,60.36,60.0,60.28,64215.0,57.7774,58.1144,57.7678,58.0374,64215.0
2019-07-18 12:00:00,60.29,60.68,60.23,60.64,56829.0,58.047,58.4225,57.9892,58.384,56829.0
2019-07-18 12:10:00,60.65,60.87,60.65,60.85,83319.0,58.3936,58.6054,58.3936,58.5862,83319.0
2019-07-18 12:20:00,60.88,61.1,60.88,60.92,91919.0,58.6151,58.8269,58.6151,58.6536,91919.0
2019-07-18 12:30:00,60.92,60.97,60.71,60.77,63678.0,58.6536,58.7017,58.4514,58.5092,63678.0
2019-07-18 12:40:00,60.8,60.8,60.61,60.75,70259.0,58.538,58.538,58.3551,58.4899,70259.0
2019-07-18 12:50:00,60.74,60.81,60.53,60.54,57947.0,58.4803,58.5477,58.2781,58.2877,57947.0
2019-07-18 13:00:00,60.53,60.58,60.44,60.49,53189.0,58.2781,58.3262,58.1914,58.2396,53189.0
2019-07-18 13:10:00,60.49,60.7,60.49,60.69,116636.0,58.2396,58.4418,58.2396,58.4321,116636.0
2019-07-18 13:20:00,60.7,60.7,60.51,60.55,79672.0,58.4418,58.4418,58.2588,58.2973,79672.0
2019-07-18 13:30:00,60.55,60.61,60.5,60.6,36283.0,58.2973,58.3551,58.2492,58.3455,36283.0
2019-07-18 13:40:00,60.61,60.61,60.38,60.38,102677.0,58.3551,58.3551,58.1337,58.1337,102677.0
2019-07-18 13:50:00,60.38,60.48,60.34,60.46,24947.0,58.1337,58.2299,58.0951,58.2107,24947.0
2019-07-18 14:00:00,60.46,60.73,60.46,60.64,60221.0,58.2107,58.4706,58.2107,58.384,60221.0
2019-07-18 14:10:00,60.64,60.84,60.59,60.83,86903.0,58.384,58.5765,58.3358,58.5669,86903.0
2019-07-18 14:20:00,60.83,61.01,60.79,60.91,102160.0,58.5669,58.7402,58.5284,58.6439,102160.0
2019-07-18 14:30:00,60.91,61.05,60.82,61.05,43867.0,58.6439,58.7787,58.5573,58.7787,43867.0
2019-07-18 14:40:00,61.05,61.18,61.0,61.06,56540.0,58.7787,58.9039,58.7306,58.7884,56540.0
2019-07-18 14:50:00,61.05,61.2,61.0,61.2,24661.0,58.7787,58.9232,58.7306,58.9232,24661.0
2019-07-18 15:00:00,61.22,61.39,61.12,61.24,75265.0,58.9424,59.1061,58.8461,58.9617,75265.0
2019-07-18 15:10:00,61.22,61.3,61.09,61.15,43406.0,58.9424,59.0194,58.8172,58.875,43406.0
2019-07-18 15:20:00,61.16,61.19,60.92,61.09,60925.0,58.8846,58.9135,58.6536,58.8172,60925.0
2019-07-18 15:30:00,61.06,61.12,60.97,61.09,49066.0,58.7884,58.8461,58.7017,58.8172,49066.0
2019-07-18 15:40:00,61.09,61.13,60.83,60.86,68443.0,58.8172,58.8558,58.5669,58.5958,68443.0
2019-07-18 15:50:00,60.84,61.09,60.77,61.05,158335.0,58.5765,58.8172,58.5092,58.7787,158335.0
2019-07-19 09:30:00,61.32,61.41,60.89,61.33,256987.0,59.0387,59.1253,58.6247,59.0483,256987.0
2019-07-19 09:40:00,61.32,61.73,61.32,61.6,178973.0,59.0387,59.4334,59.0387,59.3083,178973.0
2019-07-19 09:50:00,61.63,61.68,61.23,61.49,113121.0,59.3372,59.3853,58.952,59.2024,113121.0
2019-07-19 10:00:00,61.53,61.65,61.41,61.48,83072.0,59.2409,59.3564,59.1253,59.1927,83072.0
2019-07-19 10:10:00,61.46,61.84,61.37,61.78,134803.0,59.1735,59.5393,59.0868,59.4816,134803.0
2019-07-19 10:20:00,61.77,61.87,61.35,61.59,94369.0,59.4719,59.5682,59.0676,59.2986,94369.0
2019-07-19 10:30:00,61.62,61.8,61.58,61.8,78924.0,59.3275,59.5008,59.289,59.5008,78924.0
2019-07-19 10:40:00,61.71,61.71,61.15,61.16,84973.0,59.4142,59.4142,58.875,58.8846,84973.0
2019-07-19 10:50:00,61.14,61.49,61.13,61.35,98424.0,58.8654,59.2024,58.8558,59.0676,98424.0
2019-07-19 11:00:00,61.35,61.38,61.13,61.27,66381.0,59.0676,59.0965,58.8558,58.9905,66381.0
2019-07-19 11:10:00,61.24,61.49,61.21,61.41,71890.0,58.9617,59.2024,58.9328,59.1253,71890.0
2019-07-19 11:20:00,61.43,61.54,61.24,61.28,37944.0,59.1446,59.2505,58.9617,59.0002,37944.0
2019-07-19 11:30:00,61.3,61.39,61.02,61.05,70211.0,59.0194,59.1061,58.7498,58.7787,70211.0
2019-07-19 11:40:00,61.04,61.16,60.86,61.13,82195.0,58.7691,58.8846,58.5958,58.8558,82195.0
2019-07-19 11:50:00,61.13,61.27,61.03,61.27,47693.0,58.8558,58.9905,58.7595,58.9905,47693.0
2019-07-19 12:00:00,61.23,61.53,61.23,61.52,40547.0,58.952,59.2409,58.952,59.2312,40547.0
2019-07-19 12:10:00,61.53,61.63,61.46,61.52,52076.0,59.2409,59.3372,59.1735,59.2312,52076.0
2019-07-19 12:20:00,61.49,61.55,61.29,61.55,39583.0,59.2024,59.2601,59.0098,59.2601,39583.0
2019-07-19 12:30:00,61.55,61.58,61.43,61.53,31234.0,59.2601,59.289,59.1446,59.2409,31234.0
2019-07-19 12:40:00,61.56,61.56,61.29,61.37,49051.0,59.2698,59.2698,59.0098,59.0868,49051.0
2019-07-19 12:50:00,61.35,61.45,61.35,61.4,21407.0,59.0676,59.1639,59.0676,59.1157,21407.0
2019-07-19 13:00:00,61.4,61.43,61.3,61.43,23102.0,59.1157,59.1446,59.0194,59.1446,23102.0
2019-07-19 13:10:00,61.44,61.51,61.4,61.46,18451.0,59.1542,59.2216,59.1157,59.1735,18451.0
2019-07-19 13:20:00,61.47,61.57,61.47,61.5,15688.0,59.1831,59.2794,59.1831,59.212,15688.0
2019-07-19 13:30:00,61.49,61.55,61.4,61.41,25444.0,59.2024,59.2601,59.1157,59.1253,25444.0
2019-07-19 13:40:00,61.4,61.49,61.35,61.46,26446.0,59.1157,59.2024,59.0676,59.1735,26446.0
2019-07-19 13:50:00,61.47,61.55,61.39,61.55,39904.0,59.1831,59.2601,59.1061,59.2601,39904.0
2019-07-19 14:00:00,61.54,61.65,61.16,61.16,35026.0,59.2505,59.3564,58.8846,58.8846,35026.0
2019-07-19 14:10:00,61.16,61.32,61.05,61.2,91099.0,58.8846,59.0387,58.7787,58.9232,91099.0
2019-07-19 14:20:00,61.18,61.29,60.97,61.0,57138.0,58.9039,59.0098,58.7017,58.7306,57138.0
2019-07-19 14:30:00,61.02,61.16,60.81,60.92,66243.0,58.7498,58.8846,58.5477,58.6536,66243.0
2019-07-19 14:40:00,60.92,60.98,60.78,60.91,60885.0,58.6536,58.7113,58.5188,58.6439,60885.0
2019-07-19 14:50:00,60.93,61.06,60.85,61.0,55381.0,58.6632,58.7884,58.5862,58.7306,55381.0
2019-07-19 15:00:00,61.01,61.01,60.53,60.64,109969.0,58.7402,58.7402,58.2781,58.384,109969.0
2019-07-19 15:10:00,60.63,60.67,60.47,60.56,81247.0,58.3744,58.4129,58.2203,58.307,81247.0
2019-07-19 15:20:00,60.55,60.64,60.31,60.61,113245.0,58.2973,58.384,58.0663,58.3551,113245.0
2019-07-19 15:30:00,60.64,60.69,60.45,60.6,102153.0,58.384,58.4321,58.2011,58.3455,102153.0
2019-07-19 15:40:00,60.58,60.89,60.34,60.4,104757.0,58.3262,58.6247,58.0951,58.1529,104757.0
2019-07-19 15:50:00,60.4,60.52,60.01,60.05,181678.0,58.1529,58.2685,57.7774,57.8159,181678.0
2019-07-22 09:30:00,60.45,60.82,59.92,60.32,320062.0,58.2011,58.5573,57.6908,58.0759,320062.0
2019-07-22 09:40:00,60.35,60.8,60.25,60.8,191121.0,58.1048,58.538,58.0085,58.538,191121.0
2019-07-22 09:50:00,60.82,60.99,60.71,60.8,166952.0,58.5573,58.721,58.4514,58.538,166952.0
2019-07-22 10:00:00,60.79,60.89,60.51,60.64,110964.0,58.5284,58.6247,58.2588,58.384,110964.0
2019-07-22 10:10:00,60.66,60.66,60.24,60.27,72496.0,58.4032,58.4032,57.9989,58.0278,72496.0
2019-07-22 10:20:00,60.29,60.43,60.16,60.26,62321.0,58.047,58.1818,57.9218,58.0181,62321.0
2019-07-22 10:30:00,60.28,60.43,60.14,60.34,180271.0,58.0374,58.1818,57.9026,58.0951,180271.0
2019-07-22 10:40:00,60.33,60.33,59.72,59.8,168527.0,58.0855,58.0855,57.4982,57.5752,168527.0
2019-07-22 10:50:00,59.84,60.02,59.68,59.93,101964.0,57.6137,57.7871,57.4597,57.7004,101964.0
2019-07-22 11:00:00,59.91,59.93,59.74,59.82,98134.0,57.6811,57.7004,57.5175,57.5945,98134.0
2019-07-22 11:10:00,59.77,59.81,59.6,59.67,58326.0,57.5464,57.5849,57.3827,57.4501,58326.0
2019-07-22 11:20:00,59.67,59.72,59.54,59.56,83855.0,57.4501,57.4982,57.3249,57.3442,83855.0
2019-07-22 11:30:00,59.55,60.1,59.49,60.03,134099.0,57.3345,57.8641,57.2768,57.7967,134099.0
2019-07-22 11:40:00,60.01,60.1,59.99,60.09,65690.0,57.7774,57.8641,57.7582,57.8544,65690.0
2019-07-22 11:50:00,60.1,60.29,60.07,60.23,65874.0,57.8641,58.047,57.8352,57.9892,65874.0
2019-07-22 12:00:00,60.21,60.25,59.81,59.87,47032.0,57.97,58.0085,57.5849,57.6426,47032.0
2019-07-22 12:10:00,59.88,59.98,59.74,59.97,35055.0,57.6523,57.7485,57.5175,57.7389,35055.0
2019-07-22 12:20:00,59.91,60.19,59.9,60.1,26621.0,57.6811,57.9507,57.6715,57.8641,26621.0
2019-07-22 12:30:00,60.09,60.3,60.08,60.19,31527.0,57.8544,58.0566,57.8448,57.9507,31527.0
2019-07-22 12:40:00,60.12,60.32,60.09,60.28,34687.0,57.8833,58.0759,57.8544,58.0374,34687.0
2019-07-22 12:50:00,60.27,60.49,60.25,60.4,54299.0,58.0278,58.2396,58.0085,58.1529,54299.0
2019-07-22 13:00:00,60.41,60.42,60.22,60.31,25642.0,58.1625,58.1722,57.9796,58.0663,25642.0
2019-07-22 13:10:00,60.32,60.4,60.27,60.3,27208.0,58.0759,58.1529,58.0278,58.0566,27208.0
2019-07-22 13:20:00,60.28,60.32,60.09,60.13,19341.0,58.0374,58.0759,57.8544,57.893,19341.0
2019-07-22 13:30:00,60.14,60.24,60.13,60.17,16698.0,57.9026,57.9989,57.893,57.9315,16698.0
2019-07-22 13:40:00,60.19,60.23,60.13,60.18,19886.0,57.9507,57.9892,57.893,57.9411,19886.0
2019-07-22 13:50:00,60.15,60.19,60.07,60.14,12204.0,57.9122,57.9507,57.8352,57.9026,12204.0
2019-07-22 14:00:00,60.15,60.2,60.01,60.01,33928.0,57.9122,57.9604,57.7774,57.7774,33928.0
2019-07-22 14:10:00,60.01,60.16,59.97,60.09,21552.0,57.7774,57.9218,57.7389,57.8544,21552.0
2019-07-22 14:20:00,60.04,60.06,59.91,59.93,41952.0,57.8063,57.8256,57.6811,57.7004,41952.0
2019-07-22 14:30:00,59.92,59.95,59.8,59.82,20647.0,57.6908,57.7197,57.5752,57.5945,20647.0
2019-07-22 14:40:00,59.81,59.82,59.7,59.71,29678.0,57.5849,57.5945,57.479,57.4886,29678.0
2019-07-22 14:50:00,59.74,59.76,59.6,59.68,45896.0,57.5175,57.5367,57.3827,57.4597,45896.0
2019-07-22 15:00:00,59.68,60.1,59.68,59.84,100520.0,57.4597,57.8641,57.4597,57.6137,100520.0
2019-07-22 15:10:00,59.86,59.87,59.66,59.68,62314.0,57.633,57.6426,57.4404,57.4597,62314.0
2019-07-22 15:20:00,59.69,59.93,59.54,59.93,56303.0,57.4693,57.7004,57.3249,57.7004,56303.0
2019-07-22 15:30:00,59.93,59.93,59.59,59.65,53611.0,57.7004,57.7004,57.3731,57.4308,53611.0
2019-07-22 15:40:00,59.64,59.77,59.62,59.74,68991.0,57.4212,57.5464,57.4019,57.5175,68991.0
2019-07-22 15:50:00,59.76,59.84,59.65,59.8,160364.0,57.5367,57.6137,57.4308,57.5752,160364.0
2019-07-23 09:30:00,60.54,60.54,60.05,60.17,289234.0,58.2877,58.2877,57.8159,57.9315,289234.0
2019-07-23 09:40:00,60.19,60.51,59.99,60.3,174813.0,57.9507,58.2588,57.7582,58.0566,174813.0
2019-07-23 09:50:00,60.29,60.65,60.17,60.42,130354.0,58.047,58.3936,57.9315,58.1722,130354.0
2019-07-23 10:00:00,60.43,60.59,60.15,60.24,204931.0,58.1818,58.3358,57.9122,57.9989,204931.0
2019-07-23 10:10:00,60.19,60.27,59.93,60.08,90172.0,57.9507,58.0278,57.7004,57.8448,90172.0
2019-07-23 10:20:00,60.06,60.14,59.88,60.13,106132.0,57.8256,57.9026,57.6523,57.893,106132.0
2019-07-23 10:30:00,60.15,60.38,60.11,60.26,106102.0,57.9122,58.1337,57.8737,58.0181,106102.0
2019-07-23 10:40:00,60.25,60.44,60.21,60.25,66731.0,58.0085,58.1914,57.97,58.0085,66731.0
2019-07-23 10:50:00,60.25,60.26,59.97,60.02,68738.0,58.0085,58.0181,57.7389,57.7871,68738.0
2019-07-23 11:00:00,59.99,59.99,59.63,59.71,93753.0,57.7582,57.7582,57.4116,57.4886,93753.0
2019-07-23 11:10:00,59.73,60.08,59.73,60.07,73376.0,57.5078,57.8448,57.5078,57.8352,73376.0
2019-07-23 11:20:00,60.09,60.32,60.07,60.15,75216.0,57.8544,58.0759,57.8352,57.9122,75216.0
2019-07-23 11:30:00,60.16,60.16,59.87,60.0,39291.0,57.9218,57.9218,57.6426,57.7678,39291.0
2019-07-23 11:40:00,59.97,59.97,59.83,59.9,48710.0,57.7389,57.7389,57.6041,57.6715,48710.0
2019-07-23 11:50:00,59.9,60.11,59.86,60.1,55929.0,57.6715,57.8737,57.633,57.8641,55929.0
2019-07-23 12:00:00,60.02,60.14,60.01,60.13,25221.0,57.7871,57.9026,57.7774,57.893,25221.0
2019-07-23 12:10:00,60.14,60.32,60.13,60.3,65982.0,57.9026,58.0759,57.893,58.0566,65982.0
2019-07-23 12:20:00,60.3,60.4,60.28,60.28,48614.0,58.0566,58.1529,58.0374,58.0374,48614.0
2019-07-23 12:30:00,60.28,60.48,60.23,60.44,48095.0,58.0374,58.2299,57.9892,58.1914,48095.0
2019-07-23 12:40:00,60.43,60.5,60.41,60.49,43535.0,58.1818,58.2492,58.1625,58.2396,43535.0
2019-07-23 12:50:00,60.5,60.53,60.41,60.51,21265.0,58.2492,58.2781,58.1625,58.2588,21265.0
2019-07-23 13:00:00,60.49,60.51,60.36,60.4,33063.0,58.2396,58.2588,58.1144,58.1529,33063.0
2019-07-23 13:10:00,60.41,60.47,60.34,60.44,21982.0,58.1625,58.2203,58.0951,58.1914,21982.0
2019-07-23 13:20:00,60.46,60.5,60.33,60.37,21719.0,58.2107,58.2492,58.0855,58.124,21719.0
2019-07-23 13:30:00,60.38,60.42,60.22,60.32,28027.0,58.1337,58.1722,57.9796,58.0759,28027.0
2019-07-23 13:40:00,60.34,60.8,60.29,60.48,177333.0,58.0951,58.538,58.047,58.2299,177333.0
2019-07-23 13:50:00,60.5,60.69,60.43,60.65,36090.0,58.2492,58.4321,58.1818,58.3936,36090.0
2019-07-23 14:00:00,60.67,60.7,60.51,60.51,28153.0,58.4129,58.4418,58.2588,58.2588,28153.0
2019-07-23 14:10:00,60.51,60.6,60.49,60.57,21028.0,58.2588,58.3455,58.2396,58.3166,21028.0
2019-07-23 14:20:00,60.58,60.62,60.46,60.51,18351.0,58.3262,58.3647,58.2107,58.2588,18351.0
2019-07-23 14:30:00,60.5,60.6,60.47,60.56,13421.0,58.2492,58.3455,58.2203,58.307,13421.0
2019-07-23 14:40:00,60.55,60.71,60.51,60.68,31091.0,58.2973,58.4514,58.2588,58.4225,31091.0
2019-07-23 14:50:00,60.68,60.75,60.66,60.73,51429.0,58.4225,58.4899,58.4032,58.4706,51429.0
2019-07-23 15:00:00,60.73,60.85,60.65,60.82,47628.0,58.4706,58.5862,58.3936,58.5573,47628.0
2019-07-23 15:10:00,60.84,60.84,60.64,60.74,29789.0,58.5765,58.5765,58.384,58.4803,29789.0
2019-07-23 15:20:00,60.73,60.84,60.72,60.76,19138.0,58.4706,58.5765,58.461,58.4995,19138.0
2019-07-23 15:30:00,60.77,60.94,60.77,60.92,44846.0,58.5092,58.6728,58.5092,58.6536,44846.0
2019-07-23 15:40:00,60.92,60.95,60.78,60.82,104134.0,58.6536,58.6825,58.5188,58.5573,104134.0
2019-07-23 15:50:00,60.81,61.0,60.76,60.99,127467.0,58.5477,58.7306,58.4995,58.721,127467.0
2019-07-24 09:30:00,60.47,61.17,60.3,61.05,209929.0,58.2203,58.8943,58.0566,58.7787,209929.0
2019-07-24 09:40:00,61.08,61.39,60.9,61.33,124396.0,58.8076,59.1061,58.6343,59.0483,124396.0
2019-07-24 09:50:00,61.35,61.42,61.04,61.14,180570.0,59.0676,59.135,58.7691,58.8654,180570.0
2019-07-24 10:00:00,61.12,61.48,61.1,61.43,118627.0,58.8461,59.1927,58.8269,59.1446,118627.0
2019-07-24 10:10:00,61.45,61.51,61.23,61.49,96346.0,59.1639,59.2216,58.952,59.2024,96346.0
2019-07-24 10:20:00,61.45,61.53,61.34,61.44,78774.0,59.1639,59.2409,59.0579,59.1542,78774.0
2019-07-24 10:30:00,61.46,61.76,61.45,61.74,91643.0,59.1735,59.4623,59.1639,59.4431,91643.0
2019-07-24 10:40:00,61.77,61.78,61.53,61.53,74646.0,59.4719,59.4816,59.2409,59.2409,74646.0
2019-07-24 10:50:00,61.5,61.62,61.35,61.61,81253.0,59.212,59.3275,59.0676,59.3179,81253.0
2019-07-24 11:00:00,61.62,61.67,61.3,61.64,67656.0,59.3275,59.3757,59.0194,59.3468,67656.0
2019-07-24 11:10:00,61.62,61.62,61.22,61.42,46809.0,59.3275,59.3275,58.9424,59.135,46809.0
2019-07-24 11:20:00,61.49,61.53,61.23,61.5,64331.0,59.2024,59.2409,58.952,59.212,64331.0
2019-07-24 11:30:00,61.47,61.6,61.29,61.58,63857.0,59.1831,59.3083,59.0098,59.289,63857.0
2019-07-24 11:40:00,61.59,61.63,61.41,61.6,45498.0,59.2986,59.3372,59.1253,59.3083,45498.0
2019-07-24 11:50:00,61.58,61.62,61.44,61.44,19147.0,59.289,59.3275,59.1542,59.1542,19147.0
2019-07-24 12:00:00,61.47,61.57,61.45,61.56,24858.0,59.1831,59.2794,59.1639,59.2698,24858.0
2019-07-24 12:10:00,61.58,61.73,61.56,61.73,61979.0,59.289,59.4334,59.2698,59.4334,61979.0
2019-07-24 12:20:00,61.73,62.27,61.66,62.13,236026.0,59.4334,59.9533,59.366,59.8186,236026.0
2019-07-24 12:30:00,62.15,62.52,62.15,62.38,132310.0,59.8378,60.194,59.8378,60.0593,132310.0
2019-07-24 12:40:00,62.37,62.67,62.37,62.67,128937.0,60.0496,60.3385,60.0496,60.3385,128937.0
2019-07-24 12:50:00,62.65,62.74,62.55,62.62,76059.0,60.3192,60.4059,60.2229,60.2903,76059.0
2019-07-24 13:00:00,62.65,62.68,62.51,62.65,47560.0,60.3192,60.3481,60.1844,60.3192,47560.0
2019-07-24 13:10:00,62.68,62.72,62.58,62.61,42513.0,60.3481,60.3866,60.2518,60.2807,42513.0
2019-07-24 13:20:00,62.62,62.81,62.62,62.77,78402.0,60.2903,60.4733,60.2903,60.4347,78402.0
2019-07-24 13:30:00,62.77,62.98,62.77,62.88,81092.0,60.4347,60.6369,60.4347,60.5407,81092.0
2019-07-24 13:40:00,62.89,62.97,62.77,62.84,60112.0,60.5503,60.6273,60.4347,60.5021,60112.0
2019-07-24 13:50:00,62.85,62.93,62.78,62.87,46257.0,60.5118,60.5888,60.4444,60.531,46257.0
2019-07-24 14:00:00,62.88,63.02,62.76,62.79,107431.0,60.5407,60.6754,60.4251,60.454,107431.0
2019-07-24 14:10:00,62.78,63.08,62.76,63.08,75704.0,60.4444,60.7332,60.4251,60.7332,75704.0
2019-07-24 14:20:00,63.07,63.22,63.05,63.18,80982.0,60.7236,60.868,60.7043,60.8295,80982.0
2019-07-24 14:30:00,63.21,63.27,63.07,63.15,63556.0,60.8584,60.9161,60.7236,60.8006,63556.0
2019-07-24 14:40:00,63.15,63.23,63.08,63.23,61236.0,60.8006,60.8776,60.7332,60.8776,61236.0
2019-07-24 14:50:00,63.23,63.5,63.23,63.5,116970.0,60.8776,61.1376,60.8776,61.1376,116970.0
2019-07-24 15:00:00,63.49,63.5,63.35,63.45,69687.0,61.128,61.1376,60.9932,61.0894,69687.0
2019-07-24 15:10:00,63.46,63.85,63.46,63.73,341491.0,61.0991,61.4746,61.0991,61.359,341491.0
2019-07-24 15:20:00,63.73,63.94,63.68,63.9,94523.0,61.359,61.5612,61.3109,61.5227,94523.0
2019-07-24 15:30:00,63.91,64.08,63.85,64.05,157078.0,61.5323,61.696,61.4746,61.6671,157078.0
2019-07-24 15:40:00,64.06,64.21,63.99,64.18,126689.0,61.6768,61.8212,61.6094,61.7923,126689.0
2019-07-24 15:50:00,64.13,64.2,63.82,64.01,140213.0,61.7441,61.8115,61.4457,61.6286,140213.0
2019-07-25 09:30:00,63.94,63.94,63.4,63.69,319398.0,61.5612,61.5612,61.0413,61.3205,319398.0
2019-07-25 09:40:00,63.72,63.94,62.97,63.07,381574.0,61.3494,61.5612,60.6273,60.7236,381574.0
2019-07-25 09:50:00,63.06,63.17,62.73,63.05,218431.0,60.714,60.8199,60.3962,60.7043,218431.0
2019-07-25 10:00:00,63.15,63.52,63.06,63.33,166353.0,60.8006,61.1568,60.714,60.9739,166353.0
2019-07-25 10:10:00,63.31,63.46,63.02,63.27,138920.0,60.9547,61.0991,60.6754,60.9161,138920.0
2019-07-25 10:20:00,63.27,63.31,62.85,63.1,99067.0,60.9161,60.9547,60.5118,60.7525,99067.0
2019-07-25 10:30:00,63.09,63.41,62.98,63.34,148204.0,60.7428,61.0509,60.6369,60.9835,148204.0
2019-07-25 10:40:00,63.39,63.39,63.08,63.16,114125.0,61.0317,61.0317,60.7332,60.8102,114125.0
2019-07-25 10:50:00,63.22,63.31,62.95,62.95,93286.0,60.868,60.9547,60.608,60.608,93286.0
2019-07-25 11:00:00,62.96,63.28,62.89,63.07,66271.0,60.6177,60.9258,60.5503,60.7236,66271.0
2019-07-25 11:10:00,63.09,63.25,62.89,62.9,49742.0,60.7428,60.8969,60.5503,60.5599,49742.0
2019-07-25 11:20:00,62.87,62.9,62.63,62.65,89467.0,60.531,60.5599,60.3,60.3192,89467.0
2019-07-25 11:30:00,62.63,62.77,62.57,62.73,72962.0,60.3,60.4347,60.2422,60.3962,72962.0
2019-07-25 11:40:00,62.74,62.85,62.54,62.54,59985.0,60.4059,60.5118,60.2133,60.2133,59985.0
2019-07-25 11:50:00,62.55,62.73,62.45,62.69,75573.0,60.2229,60.3962,60.1266,60.3577,75573.0
2019-07-25 12:00:00,62.69,62.71,62.36,62.43,53199.0,60.3577,60.377,60.04,60.1074,53199.0
2019-07-25 12:10:00,62.42,62.52,62.26,62.49,59681.0,60.0978,60.194,59.9437,60.1652,59681.0
2019-07-25 12:20:00,62.5,62.69,62.49,62.66,44403.0,60.1748,60.3577,60.1652,60.3288,44403.0
2019-07-25 12:30:00,62.64,62.65,61.91,61.91,100056.0,60.3096,60.3192,59.6067,59.6067,100056.0
2019-07-25 12:40:00,61.9,61.98,61.48,61.98,194061.0,59.5971,59.6741,59.1927,59.6741,194061.0
2019-07-25 12:50:00,61.97,62.14,61.86,62.07,52802.0,59.6645,59.8282,59.5586,59.7608,52802.0
2019-07-25 13:00:00,62.08,62.14,61.78,62.02,76499.0,59.7704,59.8282,59.4816,59.7126,76499.0
2019-07-25 13:10:00,61.97,62.0,61.8,61.85,48200.0,59.6645,59.6934,59.5008,59.549,48200.0
2019-07-25 13:20:00,61.82,61.96,61.6,61.94,69569.0,59.5201,59.6549,59.3083,59.6356,69569.0
2019-07-25 13:30:00,61.95,62.11,61.85,62.09,62451.0,59.6453,59.7993,59.549,59.78,62451.0
2019-07-25 13:40:00,62.1,62.22,62.08,62.18,54250.0,59.7897,59.9052,59.7704,59.8667,54250.0
2019-07-25 13:50:00,62.21,62.23,61.9,61.93,52244.0,59.8956,59.9148,59.5971,59.626,52244.0
2019-07-25 14:00:00,61.93,62.22,61.93,62.07,47820.0,59.626,59.9052,59.626,59.7608,47820.0
2019-07-25 14:10:00,62.09,62.28,62.04,62.14,52186.0,59.78,59.963,59.7319,59.8282,52186.0
2019-07-25 14:20:00,62.13,62.27,62.1,62.1,48576.0,59.8186,59.9533,59.7897,59.7897,48576.0
2019-07-25 14:30:00,62.11,62.13,61.93,61.94,29715.0,59.7993,59.8186,59.626,59.6356,29715.0
2019-07-25 14:40:00,61.95,62.03,61.79,61.84,43051.0,59.6453,59.7223,59.4912,59.5393,43051.0
2019-07-25 14:50:00,61.83,61.83,61.62,61.72,53948.0,59.5297,59.5297,59.3275,59.4238,53948.0
2019-07-25 15:00:00,61.69,61.81,61.37,61.5,102701.0,59.3949,59.5105,59.0868,59.212,102701.0
2019-07-25 15:10:00,61.46,61.59,61.35,61.55,64167.0,59.1735,59.2986,59.0676,59.2601,64167.0
2019-07-25 15:20:00,61.53,61.78,61.49,61.71,58234.0,59.2409,59.4816,59.2024,59.4142,58234.0
2019-07-25 15:30:00,61.74,61.8,61.6,61.6,64419.0,59.4431,59.5008,59.3083,59.3083,64419.0
2019-07-25 15:40:00,61.58,61.77,61.58,61.76,65705.0,59.289,59.4719,59.289,59.4623,65705.0
2019-07-25 15:50:00,61.75,61.82,61.5,61.65,133690.0,59.4527,59.5201,59.212,59.3564,133690.0
2019-07-26 09:30:00,61.9,62.63,61.83,62.39,345933.0,59.5971,60.3,59.5297,60.0689,345933.0
2019-07-26 09:40:00,62.4,62.72,62.12,62.47,222266.0,60.0785,60.3866,59.8089,60.1459,222266.0
2019-07-26 09:50:00,62.52,62.8,62.46,62.61,143846.0,60.194,60.4636,60.1363,60.2807,143846.0
2019-07-26 10:00:00,62.59,62.65,62.41,62.56,117688.0,60.2614,60.3192,60.0881,60.2326,117688.0
2019-07-26 10:10:00,62.57,62.71,62.39,62.47,91226.0,60.2422,60.377,60.0689,60.1459,91226.0
2019-07-26 10:20:00,62.44,62.64,62.37,62.53,63516.0,60.117,60.3096,60.0496,60.2037,63516.0
2019-07-26 10:30:00,62.54,62.76,62.31,62.76,89865.0,60.2133,60.4251,59.9919,60.4251,89865.0
2019-07-26 10:40:00,62.75,62.9,62.59,62.87,91499.0,60.4155,60.5599,60.2614,60.531,91499.0
2019-07-26 10:50:00,62.88,63.02,62.88,62.89,81541.0,60.5407,60.6754,60.5407,60.5503,81541.0
2019-07-26 11:00:00,62.89,63.14,62.84,62.94,95766.0,60.5503,60.791,60.5021,60.5984,95766.0
2019-07-26 11:10:00,62.99,63.04,62.84,62.91,42494.0,60.6466,60.6947,60.5021,60.5695,42494.0
2019-07-26 11:20:00,62.9,63.1,62.89,63.04,43137.0,60.5599,60.7525,60.5503,60.6947,43137.0
2019-07-26 11:30:00,63.04,63.14,62.92,63.01,41202.0,60.6947,60.791,60.5792,60.6658,41202.0
2019-07-26 11:40:00,63.03,63.05,62.89,62.95,44044.0,60.6851,60.7043,60.5503,60.608,44044.0
2019-07-26 11:50:00,62.92,63.12,62.92,63.09,38576.0,60.5792,60.7717,60.5792,60.7428,38576.0
2019-07-26 12:00:00,63.11,63.12,62.99,63.05,49865.0,60.7621,60.7717,60.6466,60.7043,49865.0
2019-07-26 12:10:00,63.06,63.11,62.69,62.72,63417.0,60.714,60.7621,60.3577,60.3866,63417.0
2019-07-26 12:20:00,62.74,62.8,62.66,62.79,48866.0,60.4059,60.4636,60.3288,60.454,48866.0
2019-07-26 12:30:00,62.82,62.94,62.79,62.92,29081.0,60.4829,60.5984,60.454,60.5792,29081.0
2019-07-26 12:40:00,62.91,63.01,62.89,62.97,23359.0,60.5695,60.6658,60.5503,60.6273,23359.0
2019-07-26 12:50:00,62.99,63.06,62.95,63.02,14650.0,60.6466,60.714,60.608,60.6754,14650.0
2019-07-26 13:00:00,63.01,63.07,62.97,63.07,17326.0,60.6658,60.7236,60.6273,60.7236,17326.0
2019-07-26 13:10:00,63.09,63.16,63.06,63.13,28218.0,60.7428,60.8102,60.714,60.7814,28218.0
2019-07-26 13:20:00,63.15,63.2,63.09,63.16,30136.0,60.8006,60.8487,60.7428,60.8102,30136.0
2019-07-26 13:30:00,63.15,63.26,63.1,63.23,40381.0,60.8006,60.9065,60.7525,60.8776,40381.0
2019-07-26 13:40:00,63.25,63.28,63.11,63.14,32189.0,60.8969,60.9258,60.7621,60.791,32189.0
2019-07-26 13:50:00,63.14,63.26,63.12,63.13,25707.0,60.791,60.9065,60.7717,60.7814,25707.0
2019-07-26 14:00:00,63.13,63.24,63.04,63.2,24273.0,60.7814,60.8873,60.6947,60.8487,24273.0
2019-07-26 14:10:00,63.21,63.31,63.18,63.27,51316.0,60.8584,60.9547,60.8295,60.9161,51316.0
2019-07-26 14:20:00,63.28,63.34,63.25,63.31,29692.0,60.9258,60.9835,60.8969,60.9547,29692.0
2019-07-26 14:30:00,63.3,63.4,63.3,63.34,38284.0,60.945,61.0413,60.945,60.9835,38284.0
2019-07-26 14:40:00,63.34,63.64,63.33,63.63,93124.0,60.9835,61.2724,60.9739,61.2627,93124.0
2019-07-26 14:50:00,63.63,63.75,63.58,63.72,123717.0,61.2627,61.3783,61.2146,61.3494,123717.0
2019-07-26 15:00:00,63.73,63.92,63.65,63.87,113406.0,61.359,61.542,61.282,61.4938,113406.0
2019-07-26 15:10:00,63.87,63.94,63.8,63.9,47913.0,61.4938,61.5612,61.4264,61.5227,47913.0
2019-07-26 15:20:00,63.86,63.9,63.73,63.74,59054.0,61.4842,61.5227,61.359,61.3687,59054.0
2019-07-26 15:30:00,63.73,64.05,63.73,64.0,136929.0,61.359,61.6671,61.359,61.619,136929.0
2019-07-26 15:40:00,64.01,64.01,63.89,63.89,78678.0,61.6286,61.6286,61.5131,61.5131,78678.0
2019-07-26 15:50:00,63.89,63.92,63.63,63.79,228625.0,61.5131,61.542,61.2627,61.4168,228625.0
2019-07-29 09:30:00,63.79,64.04,63.14,63.16,266732.0,61.4168,61.6575,60.791,60.8102,266732.0
2019-07-29 09:40:00,63.13,63.29,62.79,63.22,188427.0,60.7814,60.9354,60.454,60.868,188427.0
2019-07-29 09:50:00,63.15,63.22,62.6,62.68,102873.0,60.8006,60.868,60.2711,60.3481,102873.0
2019-07-29 10:00:00,62.66,62.75,62.31,62.37,107958.0,60.3288,60.4155,59.9919,60.0496,107958.0
2019-07-29 10:10:00,62.36,62.47,62.24,62.42,141666.0,60.04,60.1459,59.9245,60.0978,141666.0
2019-07-29 10:20:00,62.41,62.41,62.18,62.24,138122.0,60.0881,60.0881,59.8667,59.9245,138122.0
2019-07-29 10:30:00,62.21,62.33,61.89,62.01,151354.0,59.8956,60.0111,59.5875,59.703,151354.0
2019-07-29 10:40:00,62.0,62.61,61.99,62.54,139852.0,59.6934,60.2807,59.6838,60.2133,139852.0
2019-07-29 10:50:00,62.56,62.7,62.43,62.48,71078.0,60.2326,60.3673,60.1074,60.1555,71078.0
2019-07-29 11:00:00,62.51,62.51,62.28,62.44,52235.0,60.1844,60.1844,59.963,60.117,52235.0
2019-07-29 11:10:00,62.43,62.5,62.23,62.41,72312.0,60.1074,60.1748,59.9148,60.0881,72312.0
2019-07-29 11:20:00,62.46,62.49,62.14,62.2,53650.0,60.1363,60.1652,59.8282,59.8859,53650.0
2019-07-29 11:30:00,62.24,62.46,62.12,62.46,48206.0,59.9245,60.1363,59.8089,60.1363,48206.0
2019-07-29 11:40:00,62.45,62.57,62.42,62.45,32878.0,60.1266,60.2422,60.0978,60.1266,32878.0
2019-07-29 11:50:00,62.44,62.65,62.41,62.57,37424.0,60.117,60.3192,60.0881,60.2422,37424.0
2019-07-29 12:00:00,62.58,62.58,62.33,62.41,24068.0,60.2518,60.2518,60.0111,60.0881,24068.0
2019-07-29 12:10:00,62.39,62.43,62.17,62.32,49438.0,60.0689,60.1074,59.8571,60.0015,49438.0
2019-07-29 12:20:00,62.34,62.55,62.34,62.52,78246.0,60.0207,60.2229,60.0207,60.194,78246.0
2019-07-29 12:30:00,62.5,62.58,62.36,62.38,25477.0,60.1748,60.2518,60.04,60.0593,25477.0
2019-07-29 12:40:00,62.42,62.46,62.31,62.46,27799.0,60.0978,60.1363,59.9919,60.1363,27799.0
2019-07-29 12:50:00,62.45,62.52,62.35,62.51,32333.0,60.1266,60.194,60.0304,60.1844,32333.0
2019-07-29 13:00:00,62.5,62.56,62.3,62.37,32257.0,60.1748,60.2326,59.9822,60.0496,32257.0
2019-07-29 13:10:00,62.38,62.43,62.25,62.28,55220.0,60.0593,60.1074,59.9341,59.963,55220.0
2019-07-29 13:20:00,62.3,62.3,62.15,62.25,42127.0,59.9822,59.9822,59.8378,59.9341,42127.0
2019-07-29 13:30:00,62.26,62.38,62.24,62.31,58691.0,59.9437,60.0593,59.9245,59.9919,58691.0
2019-07-29 13:40:00,62.32,62.32,62.07,62.14,33443.0,60.0015,60.0015,59.7608,59.8282,33443.0
2019-07-29 13:50:00,62.14,62.27,62.1,62.26,30266.0,59.8282,59.9533,59.7897,59.9437,30266.0
2019-07-29 14:00:00,62.27,62.3,62.14,62.27,19982.0,59.9533,59.9822,59.8282,59.9533,19982.0
2019-07-29 14:10:00,62.27,62.34,62.25,62.32,27247.0,59.9533,60.0207,59.9341,60.0015,27247.0
2019-07-29 14:20:00,62.33,62.6,62.31,62.47,75588.0,60.0111,60.2711,59.9919,60.1459,75588.0
2019-07-29 14:30:00,62.47,62.47,62.24,62.32,29035.0,60.1459,60.1459,59.9245,60.0015,29035.0
2019-07-29 14:40:00,62.28,62.29,62.17,62.18,27925.0,59.963,59.9726,59.8571,59.8667,27925.0
2019-07-29 14:50:00,62.22,62.36,62.22,62.25,62824.0,59.9052,60.04,59.9052,59.9341,62824.0
2019-07-29 15:00:00,62.25,62.42,62.21,62.35,83827.0,59.9341,60.0978,59.8956,60.0304,83827.0
2019-07-29 15:10:00,62.3,62.31,62.12,62.25,42926.0,59.9822,59.9919,59.8089,59.9341,42926.0
2019-07-29 15:20:00,62.27,62.34,62.17,62.23,66424.0,59.9533,60.0207,59.8571,59.9148,66424.0
2019-07-29 15:30:00,62.27,62.37,62.19,62.28,47420.0,59.9533,60.0496,59.8763,59.963,47420.0
2019-07-29 15:40:00,62.3,62.33,62.18,62.29,96412.0,59.9822,60.0111,59.8667,59.9726,96412.0
2019-07-29 15:50:00,62.31,62.57,62.31,62.54,223347.0,59.9919,60.2422,59.9919,60.2133,223347.0
2019-07-30 09:30:00,61.28,61.63,60.8,61.11,365628.0,59.0002,59.3372,58.538,58.8365,365628.0
2019-07-30 09:40:00,61.18,61.67,61.1,61.67,114522.0,58.9039,59.3757,58.8269,59.3757,114522.0
2019-07-30 09:50:00,61.68,61.74,61.3,61.3,70688.0,59.3853,59.4431,59.0194,59.0194,70688.0
2019-07-30 10:00:00,61.26,61.76,61.19,61.65,115100.0,58.9809,59.4623,58.9135,59.3564,115100.0
2019-07-30 10:10:00,61.67,61.86,61.54,61.77,135115.0,59.3757,59.5586,59.2505,59.4719,135115.0
2019-07-30 10:20:00,61.76,61.88,61.53,61.87,89057.0,59.4623,59.5779,59.2409,59.5682,89057.0
2019-07-30 10:30:00,61.9,62.11,61.83,62.04,130524.0,59.5971,59.7993,59.5297,59.7319,130524.0
2019-07-30 10:40:00,62.06,62.3,61.97,62.3,65055.0,59.7512,59.9822,59.6645,59.9822,65055.0
2019-07-30 10:50:00,62.3,62.4,62.11,62.18,46617.0,59.9822,60.0785,59.7993,59.8667,46617.0
2019-07-30 11:00:00,62.2,62.58,62.18,62.56,70447.0,59.8859,60.2518,59.8667,60.2326,70447.0
2019-07-30 11:10:00,62.52,62.72,62.52,62.7,77383.0,60.194,60.3866,60.194,60.3673,77383.0
2019-07-30 11:20:00,62.69,62.93,62.67,62.86,77604.0,60.3577,60.5888,60.3385,60.5214,77604.0
2019-07-30 11:30:00,62.85,63.14,62.82,63.13,92802.0,60.5118,60.791,60.4829,60.7814,92802.0
2019-07-30 11:40:00,63.13,63.28,63.12,63.19,57272.0,60.7814,60.9258,60.7717,60.8391,57272.0
2019-07-30 11:50:00,63.19,63.44,63.04,63.21,119971.0,60.8391,61.0798,60.6947,60.8584,119971.0
2019-07-30 12:00:00,63.2,63.27,63.09,63.19,52102.0,60.8487,60.9161,60.7428,60.8391,52102.0
2019-07-30 12:10:00,63.17,63.29,63.1,63.29,21883.0,60.8199,60.9354,60.7525,60.9354,21883.0
2019-07-30 12:20:00,63.29,63.4,63.21,63.4,30051.0,60.9354,61.0413,60.8584,61.0413,30051.0
2019-07-30 12:30:00,63.4,63.52,63.38,63.47,67051.0,61.0413,61.1568,61.022,61.1087,67051.0
2019-07-30 12:40:00,63.47,63.65,63.42,63.43,60075.0,61.1087,61.282,61.0606,61.0702,60075.0
2019-07-30 12:50:00,63.42,63.49,63.31,63.48,58703.0,61.0606,61.128,60.9547,61.1183,58703.0
2019-07-30 13:00:00,63.49,63.54,63.43,63.45,15590.0,61.128,61.1761,61.0702,61.0894,15590.0
2019-07-30 13:10:00,63.45,63.6,63.44,63.51,39368.0,61.0894,61.2339,61.0798,61.1472,39368.0
2019-07-30 13:20:00,63.49,63.56,63.36,63.48,27004.0,61.128,61.1954,61.0028,61.1183,27004.0
2019-07-30 13:30:00,63.47,63.63,63.47,63.59,20655.0,61.1087,61.2627,61.1087,61.2242,20655.0
2019-07-30 13:40:00,63.61,63.65,63.57,63.62,25292.0,61.2435,61.282,61.205,61.2531,25292.0
2019-07-30 13:50:00,63.6,63.78,63.6,63.69,98966.0,61.2339,61.4072,61.2339,61.3205,98966.0
2019-07-30 14:00:00,63.7,64.02,63.7,63.88,103506.0,61.3301,61.6382,61.3301,61.5034,103506.0
2019-07-30 14:10:00,63.89,64.15,63.88,64.13,47738.0,61.5131,61.7634,61.5034,61.7441,47738.0
2019-07-30 14:20:00,64.15,64.18,64.04,64.12,55682.0,61.7634,61.7923,61.6575,61.7345,55682.0
2019-07-30 14:30:00,64.11,64.17,64.03,64.03,60559.0,61.7249,61.7827,61.6479,61.6479,60559.0
2019-07-30 14:40:00,64.04,64.11,63.99,64.11,27131.0,61.6575,61.7249,61.6094,61.7249,27131.0
2019-07-30 14:50:00,64.08,64.12,63.96,64.06,38187.0,61.696,61.7345,61.5805,61.6768,38187.0
2019-07-30 15:00:00,64.08,64.19,64.01,64.04,49117.0,61.696,61.8019,61.6286,61.6575,49117.0
2019-07-30 15:10:00,64.05,64.08,63.99,64.05,50312.0,61.6671,61.696,61.6094,61.6671,50312.0
2019-07-30 15:20:00,64.05,64.09,63.96,64.02,50324.0,61.6671,61.7056,61.5805,61.6382,50324.0
2019-07-30 15:30:00,64.02,64.14,64.02,64.12,35358.0,61.6382,61.7538,61.6382,61.7345,35358.0
2019-07-30 15:40:00,64.12,64.18,64.07,64.15,78974.0,61.7345,61.7923,61.6864,61.7634,78974.0
2019-07-30 15:50:00,64.14,64.54,63.99,64.51,261494.0,61.7538,62.1389,61.6094,62.11,261494.0
2019-07-31 09:30:00,64.47,65.41,64.4,65.05,378449.0,62.0715,62.9765,62.0041,62.6299,378449.0
2019-07-31 09:40:00,65.07,65.27,64.66,64.73,214521.0,62.6492,62.8417,62.2544,62.3218,214521.0
2019-07-31 09:50:00,64.71,65.07,64.59,64.99,143651.0,62.3026,62.6492,62.187,62.5722,143651.0
2019-07-31 10:00:00,64.96,64.98,64.66,64.73,94266.0,62.5433,62.5625,62.2544,62.3218,94266.0
2019-07-31 10:10:00,64.77,65.06,64.74,65.0,78595.0,62.3603,62.6395,62.3315,62.5818,78595.0
2019-07-31 10:20:00,65.03,65.18,64.76,64.83,87776.0,62.6107,62.7551,62.3507,62.4181,87776.0
2019-07-31 10:30:00,64.83,64.98,64.6,64.91,127509.0,62.4181,62.5625,62.1967,62.4951,127509.0
2019-07-31 10:40:00,64.92,65.05,64.84,65.04,69666.0,62.5048,62.6299,62.4277,62.6203,69666.0
2019-07-31 10:50:00,65.05,65.3,64.99,65.22,80283.0,62.6299,62.8706,62.5722,62.7936,80283.0
2019-07-31 11:00:00,65.24,65.65,65.16,65.64,155193.0,62.8129,63.2076,62.7358,63.198,155193.0
2019-07-31 11:10:00,65.63,65.78,65.52,65.74,145502.0,63.1883,63.3328,63.0824,63.2942,145502.0
2019-07-31 11:20:00,65.73,66.11,65.72,66.0,156862.0,63.2846,63.6505,63.275,63.5446,156862.0
2019-07-31 11:30:00,65.95,66.25,65.95,66.12,136470.0,63.4964,63.7853,63.4964,63.6601,136470.0
2019-07-31 11:40:00,66.12,66.23,65.99,66.05,86622.0,63.6601,63.766,63.5349,63.5927,86622.0
2019-07-31 11:50:00,66.05,66.09,65.91,65.98,54562.0,63.5927,63.6312,63.4579,63.5253,54562.0
2019-07-31 12:00:00,66.0,66.03,65.78,65.79,36456.0,63.5446,63.5735,63.3328,63.3424,36456.0
2019-07-31 12:10:00,65.79,65.84,65.63,65.64,24929.0,63.3424,63.3905,63.1883,63.198,24929.0
2019-07-31 12:20:00,65.6,65.75,65.55,65.59,40259.0,63.1595,63.3039,63.1113,63.1498,40259.0
2019-07-31 12:30:00,65.63,65.64,65.47,65.49,37928.0,63.1883,63.198,63.0343,63.0536,37928.0
2019-07-31 12:40:00,65.5,65.56,65.44,65.48,28442.0,63.0632,63.1209,63.0054,63.0439,28442.0
2019-07-31 12:50:00,65.47,65.58,65.38,65.58,55059.0,63.0343,63.1402,62.9476,63.1402,55059.0
2019-07-31 13:00:00,65.56,65.73,65.52,65.64,48547.0,63.1209,63.2846,63.0824,63.198,48547.0
2019-07-31 13:10:00,65.65,65.74,65.64,65.69,56433.0,63.2076,63.2942,63.198,63.2461,56433.0
2019-07-31 13:20:00,65.67,65.77,65.61,65.7,48524.0,63.2269,63.3231,63.1691,63.2557,48524.0
2019-07-31 13:30:00,65.71,65.88,65.71,65.81,28150.0,63.2654,63.429,63.2654,63.3616,28150.0
2019-07-31 13:40:00,65.79,65.94,65.75,65.77,25135.0,63.3424,63.4868,63.3039,63.3231,25135.0
2019-07-31 13:50:00,65.78,65.85,65.55,65.79,49997.0,63.3328,63.4002,63.1113,63.3424,49997.0
2019-07-31 14:00:00,65.54,65.63,65.03,65.48,221367.0,63.1017,63.1883,62.6107,63.0439,221367.0
2019-07-31 14:10:00,65.45,65.66,65.28,65.61,110441.0,63.015,63.2172,62.8514,63.1691,110441.0
2019-07-31 14:20:00,65.6,65.87,65.47,65.48,121086.0,63.1595,63.4194,63.0343,63.0439,121086.0
2019-07-31 14:30:00,65.46,65.91,64.98,65.04,198904.0,63.0247,63.4579,62.5625,62.6203,198904.0
2019-07-31 14:40:00,64.99,65.13,63.52,63.52,390191.0,62.5722,62.7069,61.1568,61.1568,390191.0
2019-07-31 14:50:00,63.56,63.64,61.77,63.44,508705.0,61.1954,61.2724,59.4719,61.0798,508705.0
2019-07-31 15:00:00,63.42,64.45,63.06,64.27,282092.0,61.0606,62.0522,60.714,61.8789,282092.0
2019-07-31 15:10:00,64.24,64.37,63.62,64.36,149219.0,61.8501,61.9752,61.2531,61.9656,149219.0
2019-07-31 15:20:00,64.24,64.78,64.24,64.65,102356.0,61.8501,62.37,61.8501,62.2448,102356.0
2019-07-31 15:30:00,64.6,64.6,64.13,64.22,71776.0,62.1967,62.1967,61.7441,61.8308,71776.0
2019-07-31 15:40:00,64.14,64.54,64.01,64.31,44498.0,61.7538,62.1389,61.6286,61.9175,44498.0
2019-07-31 15:50:00,64.21,64.23,62.95,62.99,176040.0,61.8212,61.8404,60.608,60.6466,176040.0
2019-08-01 09:30:00,63.36,63.66,63.2,63.48,240871.0,61.0028,61.2916,60.8487,61.1183,240871.0
2019-08-01 09:40:00,63.5,64.25,63.2,64.23,345926.0,61.1376,61.8597,60.8487,61.8404,345926.0
2019-08-01 09:50:00,64.25,64.47,63.88,64.03,200628.0,61.8597,62.0715,61.5034,61.6479,200628.0
2019-08-01 10:00:00,64.1,64.31,63.64,63.99,168486.0,61.7153,61.9175,61.2724,61.6094,168486.0
2019-08-01 10:10:00,63.98,64.22,63.82,64.0,117861.0,61.5997,61.8308,61.4457,61.619,117861.0
2019-08-01 10:20:00,63.99,64.52,63.98,64.51,108572.0,61.6094,62.1196,61.5997,62.11,108572.0
2019-08-01 10:30:00,64.52,64.73,64.25,64.25,148664.0,62.1196,62.3218,61.8597,61.8597,148664.0
2019-08-01 10:40:00,64.31,64.55,64.19,64.22,76844.0,61.9175,62.1485,61.8019,61.8308,76844.0
2019-08-01 10:50:00,64.25,64.47,64.16,64.37,93725.0,61.8597,62.0715,61.773,61.9752,93725.0
2019-08-01 11:00:00,64.33,64.55,63.77,64.06,166086.0,61.9367,62.1485,61.3975,61.6768,166086.0
2019-08-01 11:10:00,64.08,64.61,64.05,64.41,107575.0,61.696,62.2063,61.6671,62.0137,107575.0
2019-08-01 11:20:00,64.5,64.9,64.44,64.8,121982.0,62.1004,62.4855,62.0426,62.3892,121982.0
2019-08-01 11:30:00,64.8,64.86,64.39,64.59,65706.0,62.3892,62.447,61.9945,62.187,65706.0
2019-08-01 11:40:00,64.6,64.77,64.5,64.67,64879.0,62.1967,62.3603,62.1004,62.2641,64879.0
2019-08-01 11:50:00,64.67,64.67,64.35,64.39,36356.0,62.2641,62.2641,61.956,61.9945,36356.0
2019-08-01 12:00:00,64.36,64.4,64.11,64.11,57934.0,61.9656,62.0041,61.7249,61.7249,57934.0
2019-08-01 12:10:00,64.13,64.2,63.87,63.87,44763.0,61.7441,61.8115,61.4938,61.4938,44763.0
2019-08-01 12:20:00,63.87,63.9,63.76,63.87,66910.0,61.4938,61.5227,61.3879,61.4938,66910.0
2019-08-01 12:30:00,63.9,64.02,63.87,63.95,76321.0,61.5227,61.6382,61.4938,61.5708,76321.0
2019-08-01 12:40:00,63.99,64.12,63.86,63.94,47186.0,61.6094,61.7345,61.4842,61.5612,47186.0
2019-08-01 12:50:00,63.91,64.07,63.9,63.94,23703.0,61.5323,61.6864,61.5227,61.5612,23703.0
2019-08-01 13:00:00,63.91,63.92,63.73,63.83,39378.0,61.5323,61.542,61.359,61.4553,39378.0
2019-08-01 13:10:00,63.83,63.93,63.72,63.89,51453.0,61.4553,61.5516,61.3494,61.5131,51453.0
2019-08-01 13:20:00,63.87,63.96,62.47,62.58,231352.0,61.4938,61.5805,60.1459,60.2518,231352.0
2019-08-01 13:30:00,62.48,62.89,61.17,61.22,443438.0,60.1555,60.5503,58.8943,58.9424,443438.0
2019-08-01 13:40:00,61.25,61.6,60.71,61.24,463625.0,58.9713,59.3083,58.4514,58.9617,463625.0
2019-08-01 13:50:00,61.19,61.43,60.29,61.35,263025.0,58.9135,59.1446,58.047,59.0676,263025.0
2019-08-01 14:00:00,61.32,61.39,60.5,60.52,183661.0,59.0387,59.1061,58.2492,58.2685,183661.0
2019-08-01 14:10:00,60.51,60.88,60.06,60.66,147495.0,58.2588,58.6151,57.8256,58.4032,147495.0
2019-08-01 14:20:00,60.69,60.7,59.9,60.35,158998.0,58.4321,58.4418,57.6715,58.1048,158998.0
2019-08-01 14:30:00,60.31,60.38,59.69,59.88,198344.0,58.0663,58.1337,57.4693,57.6523,198344.0
2019-08-01 14:40:00,59.89,60.39,59.44,60.37,227796.0,57.6619,58.1433,57.2286,58.124,227796.0
2019-08-01 14:50:00,60.38,60.71,60.26,60.5,216316.0,58.1337,58.4514,58.0181,58.2492,216316.0
2019-08-01 15:00:00,60.5,60.64,60.09,60.14,135307.0,58.2492,58.384,57.8544,57.9026,135307.0
2019-08-01 15:10:00,60.16,60.58,59.87,60.46,115355.0,57.9218,58.3262,57.6426,58.2107,115355.0
2019-08-01 15:20:00,60.48,60.92,60.36,60.69,134493.0,58.2299,58.6536,58.1144,58.4321,134493.0
2019-08-01 15:30:00,60.69,60.82,60.26,60.64,73712.0,58.4321,58.5573,58.0181,58.384,73712.0
2019-08-01 15:40:00,60.7,60.76,60.33,60.4,66181.0,58.4418,58.4995,58.0855,58.1529,66181.0
2019-08-01 15:50:00,60.36,60.37,59.84,60.22,219897.0,58.1144,58.124,57.6137,57.9796,219897.0
2019-08-02 09:30:00,59.11,59.6,58.56,59.43,516617.0,56.9109,57.3827,56.3814,57.219,516617.0
2019-08-02 09:40:00,59.42,59.44,58.46,58.57,257243.0,57.2094,57.2286,56.2851,56.391,257243.0
2019-08-02 09:50:00,58.56,58.99,58.32,58.37,160961.0,56.3814,56.7954,56.1503,56.1984,160961.0
2019-08-02 10:00:00,58.39,58.62,57.91,58.02,206848.0,56.2177,56.4391,55.7556,55.8615,206848.0
2019-08-02 10:10:00,58.02,58.05,57.67,57.83,199984.0,55.8615,55.8903,55.5245,55.6785,199984.0
2019-08-02 10:20:00,57.84,57.95,57.65,57.82,122591.0,55.6882,55.7941,55.5052,55.6689,122591.0
2019-08-02 10:30:00,57.87,57.88,57.06,57.15,181025.0,55.717,55.7267,54.9372,55.0238,181025.0
2019-08-02 10:40:00,57.13,57.45,56.94,57.02,142824.0,55.0046,55.3127,54.8216,54.8987,142824.0
2019-08-02 10:50:00,57.01,57.08,56.7,56.85,97125.0,54.889,54.9564,54.5906,54.735,97125.0
2019-08-02 11:00:00,56.82,57.44,56.71,57.42,233900.0,54.7061,55.303,54.6002,55.2838,233900.0
2019-08-02 11:10:00,57.42,58.0,57.37,57.92,227234.0,55.2838,55.8422,55.2356,55.7652,227234.0
2019-08-02 11:20:00,57.9,57.9,57.53,57.65,105256.0,55.7459,55.7459,55.3897,55.5052,105256.0
2019-08-02 11:30:00,57.73,57.98,57.42,57.48,114419.0,55.5822,55.8229,55.2838,55.3415,114419.0
2019-08-02 11:40:00,57.51,57.79,57.32,57.73,113415.0,55.3704,55.64,55.1875,55.5822,113415.0
2019-08-02 11:50:00,57.73,58.22,57.55,58.08,148097.0,55.5822,56.054,55.4089,55.9192,148097.0
2019-08-02 12:00:00,58.05,58.18,57.91,58.18,81784.0,55.8903,56.0155,55.7556,56.0155,81784.0
2019-08-02 12:10:00,58.17,58.46,58.04,58.41,113320.0,56.0059,56.2851,55.8807,56.237,113320.0
2019-08-02 12:20:00,58.35,58.44,58.19,58.4,86808.0,56.1792,56.2658,56.0251,56.2273,86808.0
2019-08-02 12:30:00,58.4,58.45,58.04,58.07,55410.0,56.2273,56.2755,55.8807,55.9096,55410.0
2019-08-02 12:40:00,58.04,58.11,57.66,57.66,72993.0,55.8807,55.9481,55.5149,55.5149,72993.0
2019-08-02 12:50:00,57.66,57.81,57.53,57.63,43132.0,55.5149,55.6593,55.3897,55.486,43132.0
2019-08-02 13:00:00,57.65,57.91,57.43,57.81,71172.0,55.5052,55.7556,55.2934,55.6593,71172.0
2019-08-02 13:10:00,57.77,57.83,57.66,57.76,37125.0,55.6208,55.6785,55.5149,55.6111,37125.0
2019-08-02 13:20:00,57.78,57.99,57.67,57.81,44820.0,55.6304,55.8326,55.5245,55.6593,44820.0
2019-08-02 13:30:00,57.82,57.87,57.69,57.75,26782.0,55.6689,55.717,55.5437,55.6015,26782.0
2019-08-02 13:40:00,57.76,58.07,57.76,57.85,56202.0,55.6111,55.9096,55.6111,55.6978,56202.0
2019-08-02 13:50:00,57.8,57.84,57.63,57.68,51498.0,55.6496,55.6882,55.486,55.5341,51498.0
2019-08-02 14:00:00,57.66,58.02,57.48,57.79,86658.0,55.5149,55.8615,55.3415,55.64,86658.0
2019-08-02 14:10:00,57.8,57.96,57.74,57.78,61608.0,55.6496,55.8037,55.5919,55.6304,61608.0
2019-08-02 14:20:00,57.82,58.11,57.72,57.88,87422.0,55.6689,55.9481,55.5726,55.7267,87422.0
2019-08-02 14:30:00,57.88,58.11,57.78,58.11,51280.0,55.7267,55.9481,55.6304,55.9481,51280.0
2019-08-02 14:40:00,58.09,58.16,57.75,57.86,49718.0,55.9289,55.9963,55.6015,55.7074,49718.0
2019-08-02 14:50:00,57.81,57.94,57.67,57.94,130227.0,55.6593,55.7844,55.5245,55.7844,130227.0
2019-08-02 15:00:00,57.92,58.03,57.69,57.69,43155.0,55.7652,55.8711,55.5437,55.5437,43155.0
2019-08-02 15:10:00,57.68,57.7,57.3,57.63,70432.0,55.5341,55.5534,55.1682,55.486,70432.0
2019-08-02 15:20:00,57.65,58.28,57.65,58.17,151758.0,55.5052,56.1118,55.5052,56.0059,151758.0
2019-08-02 15:30:00,58.18,58.46,57.9,58.37,249819.0,56.0155,56.2851,55.7459,56.1984,249819.0
2019-08-02 15:40:00,58.39,58.44,58.1,58.15,148004.0,56.2177,56.2658,55.9385,55.9866,148004.0
2019-08-02 15:50:00,58.19,58.41,57.99,58.16,205016.0,56.0251,56.237,55.8326,55.9963,205016.0
2019-08-05 09:30:00,55.03,55.15,54.32,54.85,557149.0,52.9827,53.0982,52.2991,52.8094,557149.0
2019-08-05 09:40:00,54.84,54.92,54.03,54.03,334871.0,52.7998,52.8768,52.0199,52.0199,334871.0
2019-08-05 09:50:00,54.03,54.33,53.85,54.14,317999.0,52.0199,52.3087,51.8466,52.1258,317999.0
2019-08-05 10:00:00,54.12,54.25,53.65,53.86,221511.0,52.1066,52.2317,51.654,51.8562,221511.0
2019-08-05 10:10:00,53.86,54.08,53.66,53.67,166609.0,51.8562,52.068,51.6637,51.6733,166609.0
2019-08-05 10:20:00,53.68,53.87,53.25,53.44,211094.0,51.6829,51.8659,51.2689,51.4519,211094.0
2019-08-05 10:30:00,53.39,53.39,52.96,53.14,148323.0,51.4037,51.4037,50.9897,51.163,148323.0
2019-08-05 10:40:00,53.16,53.23,52.9,52.99,126764.0,51.1823,51.2497,50.9319,51.0186,126764.0
2019-08-05 10:50:00,52.98,53.4,52.77,53.25,159346.0,51.009,51.4133,50.8068,51.2689,159346.0
2019-08-05 11:00:00,53.24,53.45,53.14,53.28,104181.0,51.2593,51.4615,51.163,51.2978,104181.0
2019-08-05 11:10:00,53.35,53.98,53.29,53.84,209100.0,51.3652,51.9718,51.3074,51.837,209100.0
2019-08-05 11:20:00,53.8,53.99,53.52,53.77,74628.0,51.7985,51.9814,51.5289,51.7696,74628.0
2019-08-05 11:30:00,53.78,53.91,53.65,53.67,57112.0,51.7792,51.9044,51.654,51.6733,57112.0
2019-08-05 11:40:00,53.67,53.84,53.53,53.81,78710.0,51.6733,51.837,51.5385,51.8081,78710.0
2019-08-05 11:50:00,53.81,53.93,53.57,53.57,99327.0,51.8081,51.9236,51.577,51.577,99327.0
2019-08-05 12:00:00,53.53,53.55,53.03,53.18,137224.0,51.5385,51.5578,51.0571,51.2015,137224.0
2019-08-05 12:10:00,53.19,53.71,53.0,53.71,103318.0,51.2112,51.7118,51.0282,51.7118,103318.0
2019-08-05 12:20:00,53.68,53.71,53.14,53.17,89677.0,51.6829,51.7118,51.163,51.1919,89677.0
2019-08-05 12:30:00,53.19,53.37,53.05,53.3,63542.0,51.2112,51.3845,51.0764,51.3171,63542.0
2019-08-05 12:40:00,53.29,53.29,52.85,52.87,92050.0,51.3074,51.3074,50.8838,50.9031,92050.0
2019-08-05 12:50:00,52.87,53.04,52.5,52.61,159992.0,50.9031,51.0667,50.5468,50.6527,159992.0
2019-08-05 13:00:00,52.59,53.06,52.51,52.98,122986.0,50.6335,51.086,50.5565,51.009,122986.0
2019-08-05 13:10:00,52.98,53.22,52.96,53.2,106131.0,51.009,51.24,50.9897,51.2208,106131.0
2019-08-05 13:20:00,53.17,53.29,52.87,52.89,96978.0,51.1919,51.3074,50.9031,50.9223,96978.0
2019-08-05 13:30:00,52.87,53.28,52.78,53.26,90287.0,50.9031,51.2978,50.8164,51.2785,90287.0
2019-08-05 13:40:00,53.3,53.34,52.4,52.53,152925.0,51.3171,51.3556,50.4505,50.5757,152925.0
2019-08-05 13:50:00,52.53,52.54,52.25,52.37,74498.0,50.5757,50.5853,50.3061,50.4217,74498.0
2019-08-05 14:00:00,52.34,52.49,52.27,52.35,82175.0,50.3928,50.5372,50.3254,50.4024,82175.0
2019-08-05 14:10:00,52.31,52.53,52.22,52.32,55553.0,50.3639,50.5757,50.2772,50.3735,55553.0
2019-08-05 14:20:00,52.33,52.33,51.96,51.96,94101.0,50.3831,50.3831,50.0269,50.0269,94101.0
2019-08-05 14:30:00,52.03,52.3,51.71,52.06,140335.0,50.0943,50.3543,49.7862,50.1232,140335.0
2019-08-05 14:40:00,52.08,52.23,51.79,52.08,56390.0,50.1424,50.2869,49.8632,50.1424,56390.0
2019-08-05 14:50:00,52.03,52.19,51.8,51.82,41289.0,50.0943,50.2484,49.8729,49.8921,41289.0
2019-08-05 15:00:00,51.82,52.03,50.95,51.01,176435.0,49.8921,50.0943,49.0545,49.1123,176435.0
2019-08-05 15:10:00,51.0,52.19,50.99,52.09,162220.0,49.1026,50.2484,49.093,50.1521,162220.0
2019-08-05 15:20:00,52.08,52.7,52.08,52.2,222690.0,50.1424,50.7394,50.1424,50.258,222690.0
2019-08-05 15:30:00,52.15,53.13,52.06,53.05,200797.0,50.2098,51.1534,50.1232,51.0764,200797.0
2019-08-05 15:40:00,53.04,53.44,52.96,53.11,173768.0,51.0667,51.4519,50.9897,51.1341,173768.0
2019-08-05 15:50:00,53.12,53.34,52.72,52.94,212872.0,51.1438,51.3556,50.7586,50.9705,212872.0
2019-08-06 09:30:00,53.92,54.78,53.91,54.42,428920.0,51.914,52.742,51.9044,52.3954,428920.0
2019-08-06 09:40:00,54.38,54.65,53.6,53.75,236934.0,52.3569,52.6168,51.6059,51.7503,236934.0
2019-08-06 09:50:00,53.79,54.14,53.65,53.97,135493.0,51.7888,52.1258,51.654,51.9621,135493.0
2019-08-06 10:00:00,53.94,54.13,53.47,53.51,129158.0,51.9332,52.1162,51.4807,51.5192,129158.0
2019-08-06 10:10:00,53.52,53.56,52.97,53.0,119069.0,51.5289,51.5674,50.9993,51.0282,119069.0
2019-08-06 10:20:00,53.02,53.63,52.82,53.35,164815.0,51.0475,51.6348,50.8549,51.3652,164815.0
2019-08-06 10:30:00,53.32,54.17,53.26,54.07,137571.0,51.3363,52.1547,51.2785,52.0584,137571.0
2019-08-06 10:40:00,54.09,54.32,53.29,53.29,98453.0,52.0777,52.2991,51.3074,51.3074,98453.0
2019-08-06 10:50:00,53.34,53.43,53.08,53.33,75453.0,51.3556,51.4422,51.1052,51.3459,75453.0
2019-08-06 11:00:00,53.35,53.35,52.76,52.83,102861.0,51.3652,51.3652,50.7971,50.8645,102861.0
2019-08-06 11:10:00,52.84,52.86,52.34,52.36,102665.0,50.8742,50.8934,50.3928,50.412,102665.0
2019-08-06 11:20:00,52.33,52.91,52.3,52.65,121667.0,50.3831,50.9416,50.3543,50.6912,121667.0
2019-08-06 11:30:00,52.73,52.8,52.28,52.65,83238.0,50.7683,50.8357,50.335,50.6912,83238.0
2019-08-06 11:40:00,52.66,53.1,52.66,53.09,96698.0,50.7009,51.1245,50.7009,51.1149,96698.0
2019-08-06 11:50:00,53.11,53.13,52.63,53.05,68788.0,51.1341,51.1534,50.672,51.0764,68788.0
2019-08-06 12:00:00,53.08,53.22,52.75,52.91,69304.0,51.1052,51.24,50.7875,50.9416,69304.0
2019-08-06 12:10:00,52.85,53.0,52.56,52.6,63938.0,50.8838,51.0282,50.6046,50.6431,63938.0
2019-08-06 12:20:00,52.62,52.87,52.61,52.66,30099.0,50.6624,50.9031,50.6527,50.7009,30099.0
2019-08-06 12:30:00,52.64,52.96,52.56,52.93,36300.0,50.6816,50.9897,50.6046,50.9608,36300.0
2019-08-06 12:40:00,52.93,53.03,52.76,52.85,29457.0,50.9608,51.0571,50.7971,50.8838,29457.0
2019-08-06 12:50:00,52.84,52.97,52.73,52.82,19518.0,50.8742,50.9993,50.7683,50.8549,19518.0
2019-08-06 13:00:00,52.86,53.26,52.84,53.19,47394.0,50.8934,51.2785,50.8742,51.2112,47394.0
2019-08-06 13:10:00,53.15,53.2,53.04,53.04,16516.0,51.1726,51.2208,51.0667,51.0667,16516.0
2019-08-06 13:20:00,53.09,53.4,53.04,53.23,49771.0,51.1149,51.4133,51.0667,51.2497,49771.0
2019-08-06 13:30:00,53.3,53.38,53.16,53.36,34665.0,51.3171,51.3941,51.1823,51.3748,34665.0
2019-08-06 13:40:00,53.34,53.46,53.25,53.4,49960.0,51.3556,51.4711,51.2689,51.4133,49960.0
2019-08-06 13:50:00,53.43,53.47,53.29,53.35,33412.0,51.4422,51.4807,51.3074,51.3652,33412.0
2019-08-06 14:00:00,53.34,53.38,53.09,53.35,39036.0,51.3556,51.3941,51.1149,51.3652,39036.0
2019-08-06 14:10:00,53.36,53.89,53.36,53.86,73580.0,51.3748,51.8851,51.3748,51.8562,73580.0
2019-08-06 14:20:00,53.89,53.94,53.69,53.9,53242.0,51.8851,51.9332,51.6926,51.8947,53242.0
2019-08-06 14:30:00,53.91,54.09,53.8,54.0,102533.0,51.9044,52.0777,51.7985,51.991,102533.0
2019-08-06 14:40:00,53.97,54.11,53.91,54.02,49420.0,51.9621,52.0969,51.9044,52.0103,49420.0
2019-08-06 14:50:00,54.05,54.12,53.74,53.74,47151.0,52.0392,52.1066,51.7407,51.7407,47151.0
2019-08-06 15:00:00,53.79,54.07,53.73,53.96,76701.0,51.7888,52.0584,51.7311,51.9525,76701.0
2019-08-06 15:10:00,53.93,54.34,53.81,54.32,123719.0,51.9236,52.3184,51.8081,52.2991,123719.0
2019-08-06 15:20:00,54.32,54.45,54.03,54.14,74342.0,52.2991,52.4243,52.0199,52.1258,74342.0
2019-08-06 15:30:00,54.12,54.46,54.02,54.34,94816.0,52.1066,52.4339,52.0103,52.3184,94816.0
2019-08-06 15:40:00,54.34,54.55,54.27,54.39,113425.0,52.3184,52.5206,52.251,52.3665,113425.0
2019-08-06 15:50:00,54.44,54.57,54.23,54.38,171015.0,52.4146,52.5398,52.2125,52.3569,171015.0
2019-08-07 09:30:00,52.82,53.05,52.18,52.69,364472.0,50.8549,51.0764,50.2387,50.7298,364472.0
2019-08-07 09:40:00,52.71,52.71,51.57,51.9,310948.0,50.749,50.749,49.6514,49.9691,310948.0
2019-08-07 09:50:00,51.86,51.95,51.48,51.92,264978.0,49.9306,50.0173,49.5648,49.9884,264978.0
2019-08-07 10:00:00,51.84,52.42,51.55,52.4,245010.0,49.9114,50.4698,49.6322,50.4505,245010.0
2019-08-07 10:10:00,52.41,52.9,52.35,52.67,199081.0,50.4602,50.9319,50.4024,50.7105,199081.0
2019-08-07 10:20:00,52.67,52.92,52.5,52.6,125128.0,50.7105,50.9512,50.5468,50.6431,125128.0
2019-08-07 10:30:00,52.57,53.39,52.51,53.36,230227.0,50.6142,51.4037,50.5565,51.3748,230227.0
2019-08-07 10:40:00,53.36,53.39,52.75,53.01,180064.0,51.3748,51.4037,50.7875,51.0378,180064.0
2019-08-07 10:50:00,53.01,53.49,52.98,53.26,205812.0,51.0378,51.5,51.009,51.2785,205812.0
2019-08-07 11:00:00,53.23,53.36,52.88,53.35,113344.0,51.2497,51.3748,50.9127,51.3652,113344.0
2019-08-07 11:10:00,53.34,53.64,53.08,53.38,148041.0,51.3556,51.6444,51.1052,51.3941,148041.0
2019-08-07 11:20:00,53.35,53.52,53.02,53.21,91815.0,51.3652,51.5289,51.0475,51.2304,91815.0
2019-08-07 11:30:00,53.16,53.31,52.92,53.09,69779.0,51.1823,51.3267,50.9512,51.1149,69779.0
2019-08-07 11:40:00,53.14,53.18,52.59,52.75,97083.0,51.163,51.2015,50.6335,50.7875,97083.0
2019-08-07 11:50:00,52.72,53.24,52.69,52.86,98119.0,50.7586,51.2593,50.7298,50.8934,98119.0
2019-08-07 12:00:00,52.91,52.97,52.64,52.69,94829.0,50.9416,50.9993,50.6816,50.7298,94829.0
2019-08-07 12:10:00,52.76,53.03,52.56,52.91,68114.0,50.7971,51.0571,50.6046,50.9416,68114.0
2019-08-07 12:20:00,52.87,53.14,52.68,53.09,63498.0,50.9031,51.163,50.7201,51.1149,63498.0
2019-08-07 12:30:00,53.06,53.36,52.98,53.29,110525.0,51.086,51.3748,51.009,51.3074,110525.0
2019-08-07 12:40:00,53.28,53.58,53.23,53.25,66420.0,51.2978,51.5866,51.2497,51.2689,66420.0
2019-08-07 12:50:00,53.28,53.56,53.28,53.42,73467.0,51.2978,51.5674,51.2978,51.4326,73467.0
2019-08-07 13:00:00,53.42,53.67,53.2,53.65,122245.0,51.4326,51.6733,51.2208,51.654,122245.0
2019-08-07 13:10:00,53.65,53.67,53.32,53.37,85481.0,51.654,51.6733,51.3363,51.3845,85481.0
2019-08-07 13:20:00,53.34,53.56,53.26,53.53,66948.0,51.3556,51.5674,51.2785,51.5385,66948.0
2019-08-07 13:30:00,53.54,54.0,53.53,54.0,137437.0,51.5481,51.991,51.5385,51.991,137437.0
2019-08-07 13:40:00,54.0,54.22,54.0,54.11,102527.0,51.991,52.2028,51.991,52.0969,102527.0
2019-08-07 13:50:00,54.12,54.19,53.83,53.85,89758.0,52.1066,52.1739,51.8273,51.8466,89758.0
2019-08-07 14:00:00,53.88,54.32,53.87,54.31,86945.0,51.8755,52.2991,51.8659,52.2895,86945.0
2019-08-07 14:10:00,54.31,54.35,53.52,53.61,126435.0,52.2895,52.328,51.5289,51.6155,126435.0
2019-08-07 14:20:00,53.6,54.09,53.6,54.08,109960.0,51.6059,52.0777,51.6059,52.068,109960.0
2019-08-07 14:30:00,54.04,54.16,53.94,54.02,59115.0,52.0295,52.1451,51.9332,52.0103,59115.0
2019-08-07 14:40:00,54.0,54.51,54.0,54.23,114200.0,51.991,52.482,51.991,52.2125,114200.0
2019-08-07 14:50:00,54.3,54.51,54.27,54.5,53997.0,52.2799,52.482,52.251,52.4724,53997.0
2019-08-07 15:00:00,54.46,54.5,54.04,54.08,63716.0,52.4339,52.4724,52.0295,52.068,63716.0
2019-08-07 15:10:00,54.05,54.16,53.66,54.14,66529.0,52.0392,52.1451,51.6637,52.1258,66529.0
2019-08-07 15:20:00,54.2,54.46,54.2,54.44,59639.0,52.1836,52.4339,52.1836,52.4146,59639.0
2019-08-07 15:30:00,54.43,54.72,54.32,54.72,89596.0,52.405,52.6842,52.2991,52.6842,89596.0
2019-08-07 15:40:00,54.71,54.75,54.35,54.37,104029.0,52.6746,52.7131,52.328,52.3473,104029.0
2019-08-07 15:50:00,54.32,54.47,54.06,54.33,135716.0,52.2991,52.4435,52.0488,52.3087,135716.0
2019-08-08 09:30:00,55.24,55.73,55.18,55.58,312676.0,53.1849,53.6567,53.1271,53.5122,312676.0
2019-08-08 09:40:00,55.65,55.86,55.33,55.57,173526.0,53.5796,53.7818,53.2715,53.5026,173526.0
2019-08-08 09:50:00,55.53,56.0,55.05,55.77,192443.0,53.4641,53.9166,53.002,53.6952,192443.0
2019-08-08 10:00:00,55.86,55.98,55.78,55.8,113032.0,53.7818,53.8974,53.7048,53.7241,113032.0
2019-08-08 10:10:00,55.8,56.19,55.72,56.19,143982.0,53.7241,54.0995,53.647,54.0995,143982.0
2019-08-08 10:20:00,56.2,56.33,56.01,56.27,127354.0,54.1092,54.2343,53.9262,54.1766,127354.0
2019-08-08 10:30:00,56.28,56.69,56.28,56.66,131639.0,54.1862,54.5809,54.1862,54.5521,131639.0
2019-08-08 10:40:00,56.63,56.76,56.58,56.72,43251.0,54.5232,54.6483,54.475,54.6098,43251.0
2019-08-08 10:50:00,56.71,56.96,56.71,56.92,76870.0,54.6002,54.8409,54.6002,54.8024,76870.0
2019-08-08 11:00:00,56.91,56.99,56.76,56.96,82798.0,54.7928,54.8698,54.6483,54.8409,82798.0
2019-08-08 11:10:00,56.96,57.18,56.89,57.05,96057.0,54.8409,55.0527,54.7735,54.9275,96057.0
2019-08-08 11:20:00,57.05,57.17,56.96,56.98,60728.0,54.9275,55.0431,54.8409,54.8602,60728.0
2019-08-08 11:30:00,56.91,57.17,56.87,57.11,44147.0,54.7928,55.0431,54.7542,54.9853,44147.0
2019-08-08 11:40:00,57.18,57.39,57.18,57.29,52595.0,55.0527,55.2549,55.0527,55.1586,52595.0
2019-08-08 11:50:00,57.26,57.35,57.14,57.27,35664.0,55.1297,55.2164,55.0142,55.1394,35664.0
2019-08-08 12:00:00,57.28,57.35,57.09,57.26,42407.0,55.149,55.2164,54.9661,55.1297,42407.0
2019-08-08 12:10:00,57.27,57.52,57.27,57.52,64003.0,55.1394,55.3801,55.1394,55.3801,64003.0
2019-08-08 12:20:00,57.52,57.53,57.32,57.36,63051.0,55.3801,55.3897,55.1875,55.226,63051.0
2019-08-08 12:30:00,57.37,57.44,57.17,57.24,63994.0,55.2356,55.303,55.0431,55.1105,63994.0
2019-08-08 12:40:00,57.25,57.34,57.02,57.08,41911.0,55.1201,55.2068,54.8987,54.9564,41911.0
2019-08-08 12:50:00,57.1,57.31,57.08,57.3,36461.0,54.9757,55.1779,54.9564,55.1682,36461.0
2019-08-08 13:00:00,57.32,57.54,57.3,57.38,64250.0,55.1875,55.3993,55.1682,55.2453,64250.0
2019-08-08 13:10:00,57.35,57.4,57.26,57.32,35495.0,55.2164,55.2645,55.1297,55.1875,35495.0
2019-08-08 13:20:00,57.3,57.36,57.16,57.21,40542.0,55.1682,55.226,55.0335,55.0816,40542.0
2019-08-08 13:30:00,57.22,57.4,57.22,57.3,54770.0,55.0912,55.2645,55.0912,55.1682,54770.0
2019-08-08 13:40:00,57.3,57.49,57.29,57.49,27949.0,55.1682,55.3512,55.1586,55.3512,27949.0
2019-08-08 13:50:00,57.45,57.58,57.45,57.49,36310.0,55.3127,55.4378,55.3127,55.3512,36310.0
2019-08-08 14:00:00,57.5,57.5,57.16,57.22,51174.0,55.3608,55.3608,55.0335,55.0912,51174.0
2019-08-08 14:10:00,57.21,57.53,57.15,57.43,51633.0,55.0816,55.3897,55.0238,55.2934,51633.0
2019-08-08 14:20:00,57.46,57.57,57.39,57.42,43291.0,55.3223,55.4282,55.2549,55.2838,43291.0
2019-08-08 14:30:00,57.42,57.56,57.32,57.5,50284.0,55.2838,55.4186,55.1875,55.3608,50284.0
2019-08-08 14:40:00,57.51,57.62,57.18,57.26,52302.0,55.3704,55.4763,55.0527,55.1297,52302.0
2019-08-08 14:50:00,57.3,57.7,57.3,57.63,41671.0,55.1682,55.5534,55.1682,55.486,41671.0
2019-08-08 15:00:00,57.59,57.8,57.58,57.8,55430.0,55.4475,55.6496,55.4378,55.6496,55430.0
2019-08-08 15:10:00,57.79,57.79,57.51,57.57,107843.0,55.64,55.64,55.3704,55.4282,107843.0
2019-08-08 15:20:00,57.58,57.73,57.53,57.67,70814.0,55.4378,55.5822,55.3897,55.5245,70814.0
2019-08-08 15:30:00,57.64,57.84,57.58,57.65,96920.0,55.4956,55.6882,55.4378,55.5052,96920.0
2019-08-08 15:40:00,57.67,57.92,57.61,57.64,155452.0,55.5245,55.7652,55.4667,55.4956,155452.0
2019-08-08 15:50:00,57.6,57.83,57.45,57.83,233345.0,55.4571,55.6785,55.3127,55.6785,233345.0
2019-08-09 09:30:00,57.3,57.35,56.62,56.86,202936.0,55.1682,55.2164,54.5135,54.7446,202936.0
2019-08-09 09:40:00,56.86,56.88,56.38,56.42,142439.0,54.7446,54.7639,54.2825,54.321,142439.0
2019-08-09 09:50:00,56.42,56.45,56.11,56.27,146812.0,54.321,54.3499,54.0225,54.1766,146812.0
2019-08-09 10:00:00,56.27,56.57,55.98,56.02,193812.0,54.1766,54.4654,53.8974,53.9359,193812.0
2019-08-09 10:10:00,56.02,56.5,56.0,56.24,137323.0,53.9359,54.398,53.9166,54.1477,137323.0
2019-08-09 10:20:00,56.2,56.27,55.75,55.75,114795.0,54.1092,54.1766,53.6759,53.6759,114795.0
2019-08-09 10:30:00,55.75,55.88,55.33,55.6,153016.0,53.6759,53.8011,53.2715,53.5315,153016.0
2019-08-09 10:40:00,55.62,55.7,55.44,55.62,93188.0,53.5507,53.6278,53.3774,53.5507,93188.0
2019-08-09 10:50:00,55.62,55.85,55.54,55.58,119122.0,53.5507,53.7722,53.4737,53.5122,119122.0
2019-08-09 11:00:00,55.56,55.63,55.23,55.31,94525.0,53.493,53.5604,53.1753,53.2523,94525.0
2019-08-09 11:10:00,55.29,55.74,55.29,55.43,68530.0,53.233,53.6663,53.233,53.3678,68530.0
2019-08-09 11:20:00,55.44,55.47,54.96,54.96,135032.0,53.3774,53.4063,52.9153,52.9153,135032.0
2019-08-09 11:30:00,54.95,55.37,54.95,55.15,132857.0,52.9057,53.31,52.9057,53.0982,132857.0
2019-08-09 11:40:00,55.15,55.41,55.08,55.39,80881.0,53.0982,53.3486,53.0308,53.3293,80881.0
2019-08-09 11:50:00,55.38,55.41,55.19,55.32,65000.0,53.3197,53.3486,53.1367,53.2619,65000.0
2019-08-09 12:00:00,55.35,55.7,55.34,55.59,96283.0,53.2908,53.6278,53.2812,53.5219,96283.0
2019-08-09 12:10:00,55.61,55.71,55.17,55.18,78419.0,53.5411,53.6374,53.1175,53.1271,78419.0
2019-08-09 12:20:00,55.24,55.38,55.09,55.22,67138.0,53.1849,53.3197,53.0405,53.1656,67138.0
2019-08-09 12:30:00,55.21,55.38,55.11,55.29,35862.0,53.156,53.3197,53.0597,53.233,35862.0
2019-08-09 12:40:00,55.29,55.48,55.18,55.46,56682.0,53.233,53.416,53.1271,53.3967,56682.0
2019-08-09 12:50:00,55.47,56.19,55.44,55.64,160317.0,53.4063,54.0995,53.3774,53.57,160317.0
2019-08-09 13:00:00,55.57,55.66,55.39,55.52,67522.0,53.5026,53.5893,53.3293,53.4545,67522.0
2019-08-09 13:10:00,55.46,55.96,55.39,55.87,94741.0,53.3967,53.8781,53.3293,53.7914,94741.0
2019-08-09 13:20:00,55.88,56.08,55.82,56.03,81008.0,53.8011,53.9936,53.7433,53.9455,81008.0
2019-08-09 13:30:00,56.05,56.37,56.04,56.11,109297.0,53.9648,54.2728,53.9551,54.0225,109297.0
2019-08-09 13:40:00,56.1,56.15,55.88,55.99,38108.0,54.0129,54.061,53.8011,53.907,38108.0
2019-08-09 13:50:00,55.98,56.04,55.65,55.65,52581.0,53.8974,53.9551,53.5796,53.5796,52581.0
2019-08-09 14:00:00,55.68,55.88,55.57,55.68,33520.0,53.6085,53.8011,53.5026,53.6085,33520.0
2019-08-09 14:10:00,55.72,55.75,55.48,55.54,27447.0,53.647,53.6759,53.416,53.4737,27447.0
2019-08-09 14:20:00,55.55,55.81,55.4,55.72,59402.0,53.4834,53.7337,53.3389,53.647,59402.0
2019-08-09 14:30:00,55.68,55.82,55.5,55.63,26484.0,53.6085,53.7433,53.4352,53.5604,26484.0
2019-08-09 14:40:00,55.68,55.82,55.65,55.79,28061.0,53.6085,53.7433,53.5796,53.7144,28061.0
2019-08-09 14:50:00,55.72,55.8,55.44,55.68,35218.0,53.647,53.7241,53.3774,53.6085,35218.0
2019-08-09 15:00:00,55.7,56.11,55.57,56.02,59920.0,53.6278,54.0225,53.5026,53.9359,59920.0
2019-08-09 15:10:00,56.02,56.02,55.71,55.78,81382.0,53.9359,53.9359,53.6374,53.7048,81382.0
2019-08-09 15:20:00,55.78,55.98,55.74,55.98,59738.0,53.7048,53.8974,53.6663,53.8974,59738.0
2019-08-09 15:30:00,55.93,56.19,55.9,56.16,100720.0,53.8492,54.0995,53.8203,54.0707,100720.0
2019-08-09 15:40:00,56.11,56.14,55.99,56.01,71069.0,54.0225,54.0514,53.907,53.9262,71069.0
2019-08-09 15:50:00,56.01,56.08,55.5,55.6,225325.0,53.9262,53.9936,53.4352,53.5315,225325.0
2019-08-12 09:30:00,54.71,55.06,54.05,54.11,250205.0,52.6746,53.0116,52.0392,52.0969,250205.0
2019-08-12 09:40:00,54.13,54.17,53.82,53.94,170482.0,52.1162,52.1547,51.8177,51.9332,170482.0
2019-08-12 09:50:00,53.98,54.09,53.7,53.82,113470.0,51.9718,52.0777,51.7022,51.8177,113470.0
2019-08-12 10:00:00,53.78,54.06,53.59,53.7,103807.0,51.7792,52.0488,51.5963,51.7022,103807.0
2019-08-12 10:10:00,53.66,53.96,53.6,53.9,107713.0,51.6637,51.9525,51.6059,51.8947,107713.0
2019-08-12 10:20:00,53.91,54.2,53.84,54.04,153803.0,51.9044,52.1836,51.837,52.0295,153803.0
2019-08-12 10:30:00,54.03,54.18,53.82,54.01,119262.0,52.0199,52.1643,51.8177,52.0006,119262.0
2019-08-12 10:40:00,54.04,54.22,53.85,54.22,93216.0,52.0295,52.2028,51.8466,52.2028,93216.0
2019-08-12 10:50:00,54.21,54.48,54.15,54.44,87710.0,52.1932,52.4532,52.1354,52.4146,87710.0
2019-08-12 11:00:00,54.39,54.44,54.18,54.19,44085.0,52.3665,52.4146,52.1643,52.1739,44085.0
2019-08-12 11:10:00,54.18,54.18,53.77,53.89,84746.0,52.1643,52.1643,51.7696,51.8851,84746.0
2019-08-12 11:20:00,53.94,54.25,53.91,54.24,47179.0,51.9332,52.2317,51.9044,52.2221,47179.0
2019-08-12 11:30:00,54.2,54.29,53.81,53.83,60679.0,52.1836,52.2702,51.8081,51.8273,60679.0
2019-08-12 11:40:00,53.82,54.27,53.78,54.27,70890.0,51.8177,52.251,51.7792,52.251,70890.0
2019-08-12 11:50:00,54.28,54.29,54.08,54.1,34048.0,52.2606,52.2702,52.068,52.0873,34048.0
2019-08-12 12:00:00,54.08,54.08,53.86,53.98,26760.0,52.068,52.068,51.8562,51.9718,26760.0
2019-08-12 12:10:00,53.98,54.16,53.9,54.14,30920.0,51.9718,52.1451,51.8947,52.1258,30920.0
2019-08-12 12:20:00,54.16,54.31,54.14,54.27,70874.0,52.1451,52.2895,52.1258,52.251,70874.0
2019-08-12 12:30:00,54.25,54.33,54.14,54.22,36131.0,52.2317,52.3087,52.1258,52.2028,36131.0
2019-08-12 12:40:00,54.21,54.21,53.91,54.04,74985.0,52.1932,52.1932,51.9044,52.0295,74985.0
2019-08-12 12:50:00,54.06,54.15,53.91,54.09,24251.0,52.0488,52.1354,51.9044,52.0777,24251.0
2019-08-12 13:00:00,54.05,54.15,53.97,53.98,23371.0,52.0392,52.1354,51.9621,51.9718,23371.0
2019-08-12 13:10:00,53.97,54.05,53.8,53.83,40708.0,51.9621,52.0392,51.7985,51.8273,40708.0
2019-08-12 13:20:00,53.83,53.93,53.75,53.87,64801.0,51.8273,51.9236,51.7503,51.8659,64801.0
2019-08-12 13:30:00,53.85,53.89,53.67,53.68,54561.0,51.8466,51.8851,51.6733,51.6829,54561.0
2019-08-12 13:40:00,53.71,53.8,53.46,53.63,144395.0,51.7118,51.7985,51.4711,51.6348,144395.0
2019-08-12 13:50:00,53.64,53.71,53.58,53.67,74929.0,51.6444,51.7118,51.5866,51.6733,74929.0
2019-08-12 14:00:00,53.64,53.69,53.52,53.65,34975.0,51.6444,51.6926,51.5289,51.654,34975.0
2019-08-12 14:10:00,53.65,53.83,53.57,53.58,69030.0,51.654,51.8273,51.577,51.5866,69030.0
2019-08-12 14:20:00,53.57,53.64,53.47,53.48,54874.0,51.577,51.6444,51.4807,51.4904,54874.0
2019-08-12 14:30:00,53.48,53.55,53.37,53.45,50331.0,51.4904,51.5578,51.3845,51.4615,50331.0
2019-08-12 14:40:00,53.46,53.47,53.08,53.13,114534.0,51.4711,51.4807,51.1052,51.1534,114534.0
2019-08-12 14:50:00,53.19,53.34,53.09,53.22,78799.0,51.2112,51.3556,51.1149,51.24,78799.0
2019-08-12 15:00:00,53.23,53.52,53.19,53.34,130325.0,51.2497,51.5289,51.2112,51.3556,130325.0
2019-08-12 15:10:00,53.3,53.45,53.25,53.35,36699.0,51.3171,51.4615,51.2689,51.3652,36699.0
2019-08-12 15:20:00,53.33,53.5,53.29,53.49,34663.0,51.3459,51.5096,51.3074,51.5,34663.0
2019-08-12 15:30:00,53.47,53.53,53.32,53.51,17309.0,51.4807,51.5385,51.3363,51.5192,17309.0
2019-08-12 15:40:00,53.54,53.61,53.3,53.51,28966.0,51.5481,51.6155,51.3171,51.5192,28966.0
2019-08-12 15:50:00,53.52,53.66,53.41,53.45,81953.0,51.5289,51.6637,51.423,51.4615,81953.0
2019-08-13 09:30:00,53.11,53.92,52.39,53.7,259107.0,51.1341,51.914,50.4409,51.7022,259107.0
2019-08-13 09:40:00,53.72,55.52,53.41,55.29,438460.0,51.7214,53.4545,51.423,53.233,438460.0
2019-08-13 09:50:00,55.32,56.26,55.06,56.06,364776.0,53.2619,54.1669,53.0116,53.9744,364776.0
2019-08-13 10:00:00,56.12,56.12,55.55,55.6,111462.0,54.0321,54.0321,53.4834,53.5315,111462.0
2019-08-13 10:10:00,55.64,56.24,55.35,56.24,150268.0,53.57,54.1477,53.2908,54.1477,150268.0
2019-08-13 10:20:00,56.25,56.68,56.05,56.5,148443.0,54.1573,54.5713,53.9648,54.398,148443.0
2019-08-13 10:30:00,56.55,56.77,56.14,56.14,121137.0,54.4461,54.658,54.0514,54.0514,121137.0
2019-08-13 10:40:00,56.18,56.19,55.63,55.68,85366.0,54.0899,54.0995,53.5604,53.6085,85366.0
2019-08-13 10:50:00,55.68,55.93,55.48,55.48,117753.0,53.6085,53.8492,53.416,53.416,117753.0
2019-08-13 11:00:00,55.45,55.66,55.24,55.56,91966.0,53.3871,53.5893,53.1849,53.493,91966.0
2019-08-13 11:10:00,55.56,55.78,54.98,55.11,80073.0,53.493,53.7048,52.9346,53.0597,80073.0
2019-08-13 11:20:00,55.05,55.17,54.6,54.92,107271.0,53.002,53.1175,52.5687,52.8768,107271.0
2019-08-13 11:30:00,54.88,55.15,54.63,55.15,66885.0,52.8383,53.0982,52.5976,53.0982,66885.0
2019-08-13 11:40:00,55.17,55.43,55.11,55.35,55569.0,53.1175,53.3678,53.0597,53.2908,55569.0
2019-08-13 11:50:00,55.37,55.51,55.17,55.51,61968.0,53.31,53.4448,53.1175,53.4448,61968.0
2019-08-13 12:00:00,55.52,55.58,55.26,55.35,35224.0,53.4545,53.5122,53.2041,53.2908,35224.0
2019-08-13 12:10:00,55.36,55.61,55.36,55.56,26313.0,53.3004,53.5411,53.3004,53.493,26313.0
2019-08-13 12:20:00,55.56,55.73,55.45,55.45,24462.0,53.493,53.6567,53.3871,53.3871,24462.0
2019-08-13 12:30:00,55.42,55.47,55.27,55.34,36025.0,53.3582,53.4063,53.2138,53.2812,36025.0
2019-08-13 12:40:00,55.3,55.42,55.23,55.23,21361.0,53.2427,53.3582,53.1753,53.1753,21361.0
2019-08-13 12:50:00,55.23,55.3,54.95,55.15,48210.0,53.1753,53.2427,52.9057,53.0982,48210.0
2019-08-13 13:00:00,55.17,55.37,55.06,55.29,29264.0,53.1175,53.31,53.0116,53.233,29264.0
2019-08-13 13:10:00,55.32,55.39,54.82,55.05,98323.0,53.2619,53.3293,52.7805,53.002,98323.0
2019-08-13 13:20:00,55.01,55.27,54.94,55.27,56469.0,52.9634,53.2138,52.896,53.2138,56469.0
2019-08-13 13:30:00,55.25,55.44,55.16,55.26,21372.0,53.1945,53.3774,53.1079,53.2041,21372.0
2019-08-13 13:40:00,55.31,55.45,55.23,55.23,13796.0,53.2523,53.3871,53.1753,53.1753,13796.0
2019-08-13 13:50:00,55.26,55.4,55.24,55.39,14367.0,53.2041,53.3389,53.1849,53.3293,14367.0
2019-08-13 14:00:00,55.43,55.45,55.23,55.34,21036.0,53.3678,53.3871,53.1753,53.2812,21036.0
2019-08-13 14:10:00,55.28,55.3,55.15,55.17,19878.0,53.2234,53.2427,53.0982,53.1175,19878.0
2019-08-13 14:20:00,55.2,55.3,55.16,55.29,26435.0,53.1464,53.2427,53.1079,53.233,26435.0
2019-08-13 14:30:00,55.29,55.37,55.21,55.35,49312.0,53.233,53.31,53.156,53.2908,49312.0
2019-08-13 14:40:00,55.32,55.4,55.2,55.25,26174.0,53.2619,53.3389,53.1464,53.1945,26174.0
2019-08-13 14:50:00,55.24,55.37,55.2,55.21,25052.0,53.1849,53.31,53.1464,53.156,25052.0
2019-08-13 15:00:00,55.2,55.25,55.04,55.17,24868.0,53.1464,53.1945,52.9923,53.1175,24868.0
2019-08-13 15:10:00,55.17,55.19,55.06,55.18,12798.0,53.1175,53.1367,53.0116,53.1271,12798.0
2019-08-13 15:20:00,55.17,55.18,55.06,55.14,34315.0,53.1175,53.1271,53.0116,53.0886,34315.0
2019-08-13 15:30:00,55.14,55.16,55.03,55.12,53770.0,53.0886,53.1079,52.9827,53.0693,53770.0
2019-08-13 15:40:00,55.16,55.18,54.93,55.0,43879.0,53.1079,53.1271,52.8864,52.9538,43879.0
2019-08-13 15:50:00,55.01,55.27,54.99,55.18,148127.0,52.9634,53.2138,52.9442,53.1271,148127.0
2019-08-14 09:30:00,52.6,52.64,52.11,52.47,453548.0,50.6431,50.6816,50.1713,50.5179,453548.0
2019-08-14 09:40:00,52.41,52.41,51.6,51.65,348173.0,50.4602,50.4602,49.6803,49.7284,348173.0
2019-08-14 09:50:00,51.65,52.37,51.56,52.2,274604.0,49.7284,50.4217,49.6418,50.258,274604.0
2019-08-14 10:00:00,52.19,52.2,51.69,51.78,181334.0,50.2484,50.258,49.767,49.8536,181334.0
2019-08-14 10:10:00,51.74,51.77,51.5,51.53,187906.0,49.8151,49.844,49.584,49.6129,187906.0
2019-08-14 10:20:00,51.55,52.03,51.49,52.02,144179.0,49.6322,50.0943,49.5744,50.0847,144179.0
2019-08-14 10:30:00,51.99,52.05,51.56,51.66,124628.0,50.0558,50.1136,49.6418,49.7381,124628.0
2019-08-14 10:40:00,51.62,51.87,51.55,51.69,85343.0,49.6996,49.9403,49.6322,49.767,85343.0
2019-08-14 10:50:00,51.7,51.82,51.4,51.41,90787.0,49.7766,49.8921,49.4877,49.4974,90787.0
2019-08-14 11:00:00,51.4,51.46,51.13,51.27,152587.0,49.4877,49.5455,49.2278,49.3626,152587.0
2019-08-14 11:10:00,51.26,51.37,51.02,51.12,147934.0,49.353,49.4589,49.1219,49.2182,147934.0
2019-08-14 11:20:00,51.1,51.47,51.1,51.34,105413.0,49.1989,49.5551,49.1989,49.43,105413.0
2019-08-14 11:30:00,51.3,51.62,51.29,51.41,80967.0,49.3915,49.6996,49.3818,49.4974,80967.0
2019-08-14 11:40:00,51.44,51.44,50.77,50.96,133616.0,49.5263,49.5263,48.8812,49.0641,133616.0
2019-08-14 11:50:00,50.95,51.1,50.77,50.93,78212.0,49.0545,49.1989,48.8812,49.0352,78212.0
2019-08-14 12:00:00,50.91,50.91,50.57,50.67,104182.0,49.016,49.016,48.6886,48.7849,104182.0
2019-08-14 12:10:00,50.72,51.09,50.66,51.02,93099.0,48.833,49.1893,48.7753,49.1219,93099.0
2019-08-14 12:20:00,51.01,51.11,50.74,50.89,99431.0,49.1123,49.2085,48.8523,48.9967,99431.0
2019-08-14 12:30:00,50.89,51.18,50.89,50.95,119164.0,48.9967,49.2759,48.9967,49.0545,119164.0
2019-08-14 12:40:00,50.93,50.97,50.52,50.54,57716.0,49.0352,49.0737,48.6405,48.6597,57716.0
2019-08-14 12:50:00,50.51,50.59,50.34,50.41,123100.0,48.6309,48.7079,48.4672,48.5346,123100.0
2019-08-14 13:00:00,50.41,50.55,50.17,50.27,98837.0,48.5346,48.6694,48.3035,48.3998,98837.0
2019-08-14 13:10:00,50.27,50.51,50.24,50.29,88432.0,48.3998,48.6309,48.3709,48.419,88432.0
2019-08-14 13:20:00,50.29,51.23,50.29,50.91,183760.0,48.419,49.3241,48.419,49.016,183760.0
2019-08-14 13:30:00,50.88,51.26,50.8,51.16,83838.0,48.9871,49.353,48.9101,49.2567,83838.0
2019-08-14 13:40:00,51.17,51.24,51.0,51.11,126131.0,49.2663,49.3337,49.1026,49.2085,126131.0
2019-08-14 13:50:00,51.13,51.31,51.03,51.14,76497.0,49.2278,49.4011,49.1315,49.2374,76497.0
2019-08-14 14:00:00,51.09,51.12,50.73,50.86,112009.0,49.1893,49.2182,48.8427,48.9678,112009.0
2019-08-14 14:10:00,50.9,51.08,50.83,51.04,78092.0,49.0063,49.1797,48.939,49.1411,78092.0
2019-08-14 14:20:00,51.0,51.01,50.76,50.77,63835.0,49.1026,49.1123,48.8716,48.8812,63835.0
2019-08-14 14:30:00,50.78,50.88,50.41,50.41,97108.0,48.8908,48.9871,48.5346,48.5346,97108.0
2019-08-14 14:40:00,50.4,50.62,50.3,50.52,104733.0,48.5249,48.7368,48.4287,48.6405,104733.0
2019-08-14 14:50:00,50.51,50.77,50.48,50.66,53198.0,48.6309,48.8812,48.602,48.7753,53198.0
2019-08-14 15:00:00,50.64,51.2,50.51,50.99,81258.0,48.756,49.2952,48.6309,49.093,81258.0
2019-08-14 15:10:00,50.95,51.08,50.6,50.6,51741.0,49.0545,49.1797,48.7175,48.7175,51741.0
2019-08-14 15:20:00,50.6,51.16,50.28,50.75,120243.0,48.7175,49.2567,48.4094,48.8619,120243.0
2019-08-14 15:30:00,50.71,50.86,50.36,50.86,103686.0,48.8234,48.9678,48.4864,48.9678,103686.0
2019-08-14 15:40:00,50.82,51.05,50.58,50.74,150882.0,48.9293,49.1508,48.6983,48.8523,150882.0
2019-08-14 15:50:00,50.76,51.07,50.46,50.56,258844.0,48.8716,49.17,48.5827,48.679,258844.0
2019-08-15 09:30:00,51.15,51.15,50.03,50.04,292712.0,49.247,49.247,48.1687,48.1783,292712.0
2019-08-15 09:40:00,50.04,50.87,49.75,50.59,201808.0,48.1783,48.9775,47.8991,48.7079,201808.0
2019-08-15 09:50:00,50.55,51.07,50.42,50.82,161470.0,48.6694,49.17,48.5442,48.9293,161470.0
2019-08-15 10:00:00,50.75,50.96,50.37,50.5,150185.0,48.8619,49.0641,48.4961,48.6212,150185.0
2019-08-15 10:10:00,50.48,50.87,50.42,50.63,137757.0,48.602,48.9775,48.5442,48.7464,137757.0
2019-08-15 10:20:00,50.6,50.87,50.47,50.47,79281.0,48.7175,48.9775,48.5923,48.5923,79281.0
2019-08-15 10:30:00,50.47,50.98,50.26,50.66,108008.0,48.5923,49.0834,48.3902,48.7753,108008.0
2019-08-15 10:40:00,50.65,50.92,50.55,50.6,67328.0,48.7656,49.0256,48.6694,48.7175,67328.0
2019-08-15 10:50:00,50.58,50.9,50.5,50.59,60303.0,48.6983,49.0063,48.6212,48.7079,60303.0
2019-08-15 11:00:00,50.53,50.61,50.16,50.21,57938.0,48.6501,48.7271,48.2939,48.342,57938.0
2019-08-15 11:10:00,50.19,50.21,49.98,50.05,62277.0,48.3228,48.342,48.1206,48.188,62277.0
2019-08-15 11:20:00,50.02,50.3,49.78,50.27,137383.0,48.1591,48.4287,47.928,48.3998,137383.0
2019-08-15 11:30:00,50.32,50.44,50.22,50.32,45309.0,48.4479,48.5635,48.3516,48.4479,45309.0
2019-08-15 11:40:00,50.34,50.34,49.94,49.97,36087.0,48.4672,48.4672,48.0821,48.1109,36087.0
2019-08-15 11:50:00,50.01,50.35,49.83,50.23,64693.0,48.1495,48.4768,47.9762,48.3613,64693.0
2019-08-15 12:00:00,50.22,50.65,50.09,50.6,91518.0,48.3516,48.7656,48.2265,48.7175,91518.0
2019-08-15 12:10:00,50.56,50.6,50.41,50.44,17507.0,48.679,48.7175,48.5346,48.5635,17507.0
2019-08-15 12:20:00,50.45,50.5,50.16,50.19,35760.0,48.5731,48.6212,48.2939,48.3228,35760.0
2019-08-15 12:30:00,50.18,50.45,50.15,50.29,34330.0,48.3131,48.5731,48.2843,48.419,34330.0
2019-08-15 12:40:00,50.25,50.29,50.14,50.18,24887.0,48.3805,48.419,48.2746,48.3131,24887.0
2019-08-15 12:50:00,50.22,50.27,50.0,50.13,82758.0,48.3516,48.3998,48.1398,48.265,82758.0
2019-08-15 13:00:00,50.16,50.46,50.16,50.41,38433.0,48.2939,48.5827,48.2939,48.5346,38433.0
2019-08-15 13:10:00,50.33,50.34,50.07,50.29,27802.0,48.4576,48.4672,48.2072,48.419,27802.0
2019-08-15 13:20:00,50.31,50.35,50.03,50.12,31018.0,48.4383,48.4768,48.1687,48.2554,31018.0
2019-08-15 13:30:00,50.07,50.18,49.84,49.95,42371.0,48.2072,48.3131,47.9858,48.0917,42371.0
2019-08-15 13:40:00,49.96,49.98,49.57,49.65,124745.0,48.1013,48.1206,47.7258,47.8029,124745.0
2019-08-15 13:50:00,49.7,49.71,49.22,49.32,128686.0,47.851,47.8606,47.3888,47.4851,128686.0
2019-08-15 14:00:00,49.32,49.63,49.22,49.51,84620.0,47.4851,47.7836,47.3888,47.6681,84620.0
2019-08-15 14:10:00,49.57,49.9,49.53,49.53,49161.0,47.7258,48.0436,47.6873,47.6873,49161.0
2019-08-15 14:20:00,49.55,49.91,49.55,49.83,41643.0,47.7066,48.0532,47.7066,47.9762,41643.0
2019-08-15 14:30:00,49.84,49.85,49.55,49.61,34322.0,47.9858,47.9954,47.7066,47.7643,34322.0
2019-08-15 14:40:00,49.58,49.84,49.57,49.74,34281.0,47.7355,47.9858,47.7258,47.8895,34281.0
2019-08-15 14:50:00,49.74,49.81,49.56,49.74,28537.0,47.8895,47.9569,47.7162,47.8895,28537.0
2019-08-15 15:00:00,49.8,50.12,49.78,50.03,70558.0,47.9473,48.2554,47.928,48.1687,70558.0
2019-08-15 15:10:00,50.05,50.06,49.91,50.0,49159.0,48.188,48.1976,48.0532,48.1398,49159.0
2019-08-15 15:20:00,50.0,50.09,49.68,49.73,46351.0,48.1398,48.2265,47.8317,47.8799,46351.0
2019-08-15 15:30:00,49.72,49.9,49.67,49.84,39474.0,47.8702,48.0436,47.8221,47.9858,39474.0
2019-08-15 15:40:00,49.87,50.1,49.74,50.05,75707.0,48.0147,48.2361,47.8895,48.188,75707.0
2019-08-15 15:50:00,50.07,50.25,49.82,49.94,247600.0,48.2072,48.3805,47.9665,48.0821,247600.0
2019-08-16 09:30:00,50.54,51.41,50.54,51.29,285019.0,48.6597,49.4974,48.6597,49.3818,285019.0
2019-08-16 09:40:00,51.34,51.64,51.33,51.54,220372.0,49.43,49.7188,49.4204,49.6225,220372.0
2019-08-16 09:50:00,51.55,51.84,51.55,51.77,176112.0,49.6322,49.9114,49.6322,49.844,176112.0
2019-08-16 10:00:00,51.73,51.78,51.46,51.65,111804.0,49.8055,49.8536,49.5455,49.7284,111804.0
2019-08-16 10:10:00,51.68,51.79,51.56,51.57,77852.0,49.7573,49.8632,49.6418,49.6514,77852.0
2019-08-16 10:20:00,51.59,52.19,51.52,51.6,154269.0,49.6707,50.2484,49.6033,49.6803,154269.0
2019-08-16 10:30:00,51.59,51.82,51.48,51.64,107125.0,49.6707,49.8921,49.5648,49.7188,107125.0
2019-08-16 10:40:00,51.68,52.13,51.63,52.02,106146.0,49.7573,50.1906,49.7092,50.0847,106146.0
2019-08-16 10:50:00,52.09,52.33,52.0,52.3,114695.0,50.1521,50.3831,50.0654,50.3543,114695.0
2019-08-16 11:00:00,52.32,52.47,52.21,52.43,106841.0,50.3735,50.5179,50.2676,50.4794,106841.0
2019-08-16 11:10:00,52.45,52.68,52.41,52.54,131100.0,50.4987,50.7201,50.4602,50.5853,131100.0
2019-08-16 11:20:00,52.57,52.9,52.57,52.81,104340.0,50.6142,50.9319,50.6142,50.8453,104340.0
2019-08-16 11:30:00,52.78,52.94,52.68,52.81,88044.0,50.8164,50.9705,50.7201,50.8453,88044.0
2019-08-16 11:40:00,52.8,52.88,52.63,52.88,53235.0,50.8357,50.9127,50.672,50.9127,53235.0
2019-08-16 11:50:00,52.85,52.96,52.79,52.82,34886.0,50.8838,50.9897,50.826,50.8549,34886.0
2019-08-16 12:00:00,52.78,52.93,52.71,52.91,45210.0,50.8164,50.9608,50.749,50.9416,45210.0
2019-08-16 12:10:00,52.87,53.0,52.72,52.79,47043.0,50.9031,51.0282,50.7586,50.826,47043.0
2019-08-16 12:20:00,52.77,52.89,52.76,52.79,32232.0,50.8068,50.9223,50.7971,50.826,32232.0
2019-08-16 12:30:00,52.77,52.96,52.71,52.92,22652.0,50.8068,50.9897,50.749,50.9512,22652.0
2019-08-16 12:40:00,52.95,53.15,52.93,53.12,48556.0,50.9801,51.1726,50.9608,51.1438,48556.0
2019-08-16 12:50:00,53.13,53.14,52.94,53.04,31705.0,51.1534,51.163,50.9705,51.0667,31705.0
2019-08-16 13:00:00,53.04,53.08,52.93,52.97,27089.0,51.0667,51.1052,50.9608,50.9993,27089.0
2019-08-16 13:10:00,52.97,53.02,52.89,52.97,54750.0,50.9993,51.0475,50.9223,50.9993,54750.0
2019-08-16 13:20:00,52.97,53.07,52.9,53.05,46214.0,50.9993,51.0956,50.9319,51.0764,46214.0
2019-08-16 13:30:00,53.07,53.09,53.03,53.06,41069.0,51.0956,51.1149,51.0571,51.086,41069.0
2019-08-16 13:40:00,53.08,53.17,53.07,53.11,23145.0,51.1052,51.1919,51.0956,51.1341,23145.0
2019-08-16 13:50:00,53.12,53.26,53.08,53.19,50607.0,51.1438,51.2785,51.1052,51.2112,50607.0
2019-08-16 14:00:00,53.21,53.3,53.18,53.23,44944.0,51.2304,51.3171,51.2015,51.2497,44944.0
2019-08-16 14:10:00,53.2,53.29,53.16,53.23,53647.0,51.2208,51.3074,51.1823,51.2497,53647.0
2019-08-16 14:20:00,53.21,53.24,53.13,53.17,26997.0,51.2304,51.2593,51.1534,51.1919,26997.0
2019-08-16 14:30:00,53.18,53.21,53.06,53.09,36929.0,51.2015,51.2304,51.086,51.1149,36929.0
2019-08-16 14:40:00,53.11,53.33,53.1,53.28,47004.0,51.1341,51.3459,51.1245,51.2978,47004.0
2019-08-16 14:50:00,53.28,53.33,53.22,53.27,44136.0,51.2978,51.3459,51.24,51.2882,44136.0
2019-08-16 15:00:00,53.23,53.4,53.2,53.3,65272.0,51.2497,51.4133,51.2208,51.3171,65272.0
2019-08-16 15:10:00,53.32,53.34,53.24,53.27,59430.0,51.3363,51.3556,51.2593,51.2882,59430.0
2019-08-16 15:20:00,53.32,53.32,53.2,53.24,71146.0,51.3363,51.3363,51.2208,51.2593,71146.0
2019-08-16 15:30:00,53.2,53.25,53.13,53.21,48505.0,51.2208,51.2689,51.1534,51.2304,48505.0
2019-08-16 15:40:00,53.21,53.28,53.17,53.22,81924.0,51.2304,51.2978,51.1919,51.24,81924.0
2019-08-16 15:50:00,53.23,53.36,53.06,53.12,243507.0,51.2497,51.3748,51.086,51.1438,243507.0
2019-08-19 09:30:00,54.94,55.19,54.77,54.95,322452.0,52.896,53.1367,52.7324,52.9057,322452.0
2019-08-19 09:40:00,54.92,55.13,54.73,54.76,123769.0,52.8768,53.079,52.6939,52.7227,123769.0
2019-08-19 09:50:00,54.77,54.79,54.59,54.76,124048.0,52.7324,52.7516,52.5591,52.7227,124048.0
2019-08-19 10:00:00,54.75,54.91,54.69,54.78,70042.0,52.7131,52.8672,52.6553,52.742,70042.0
2019-08-19 10:10:00,54.78,54.81,54.53,54.65,62594.0,52.742,52.7709,52.5013,52.6168,62594.0
2019-08-19 10:20:00,54.7,55.09,54.65,55.06,60640.0,52.665,53.0405,52.6168,53.0116,60640.0
2019-08-19 10:30:00,54.99,55.26,54.97,55.24,86088.0,52.9442,53.2041,52.9249,53.1849,86088.0
2019-08-19 10:40:00,55.26,55.3,55.0,55.26,75748.0,53.2041,53.2427,52.9538,53.2041,75748.0
2019-08-19 10:50:00,55.25,55.27,55.14,55.18,46629.0,53.1945,53.2138,53.0886,53.1271,46629.0
2019-08-19 11:00:00,55.26,55.33,55.19,55.21,64758.0,53.2041,53.2715,53.1367,53.156,64758.0
2019-08-19 11:10:00,55.22,55.39,55.22,55.28,53616.0,53.1656,53.3293,53.1656,53.2234,53616.0
2019-08-19 11:20:00,55.3,55.38,55.26,55.31,33328.0,53.2427,53.3197,53.2041,53.2523,33328.0
2019-08-19 11:30:00,55.32,55.38,55.21,55.24,61353.0,53.2619,53.3197,53.156,53.1849,61353.0
2019-08-19 11:40:00,55.26,55.27,54.99,55.05,57985.0,53.2041,53.2138,52.9442,53.002,57985.0
2019-08-19 11:50:00,55.05,55.1,54.98,55.1,47877.0,53.002,53.0501,52.9346,53.0501,47877.0
2019-08-19 12:00:00,55.07,55.31,55.02,55.27,32836.0,53.0212,53.2523,52.9731,53.2138,32836.0
2019-08-19 12:10:00,55.26,55.32,55.24,55.31,28840.0,53.2041,53.2619,53.1849,53.2523,28840.0
2019-08-19 12:20:00,55.32,55.32,55.22,55.27,16043.0,53.2619,53.2619,53.1656,53.2138,16043.0
2019-08-19 12:30:00,55.27,55.27,55.08,55.19,27855.0,53.2138,53.2138,53.0308,53.1367,27855.0
2019-08-19 12:40:00,55.24,55.4,55.2,55.32,34305.0,53.1849,53.3389,53.1464,53.2619,34305.0
2019-08-19 12:50:00,55.34,55.34,55.23,55.32,23889.0,53.2812,53.2812,53.1753,53.2619,23889.0
2019-08-19 13:00:00,55.31,55.38,55.3,55.37,14831.0,53.2523,53.3197,53.2427,53.31,14831.0
2019-08-19 13:10:00,55.38,55.49,55.34,55.49,43993.0,53.3197,53.4256,53.2812,53.4256,43993.0
2019-08-19 13:20:00,55.49,55.55,55.42,55.48,46932.0,53.4256,53.4834,53.3582,53.416,46932.0
2019-08-19 13:30:00,55.48,55.5,55.43,55.44,28343.0,53.416,53.4352,53.3678,53.3774,28343.0
2019-08-19 13:40:00,55.44,55.46,55.27,55.33,22838.0,53.3774,53.3967,53.2138,53.2715,22838.0
2019-08-19 13:50:00,55.3,55.35,55.2,55.24,34727.0,53.2427,53.2908,53.1464,53.1849,34727.0
2019-08-19 14:00:00,55.23,55.25,55.11,55.2,27270.0,53.1753,53.1945,53.0597,53.1464,27270.0
2019-08-19 14:10:00,55.19,55.21,55.12,55.18,23256.0,53.1367,53.156,53.0693,53.1271,23256.0
2019-08-19 14:20:00,55.18,55.2,55.13,55.16,19927.0,53.1271,53.1464,53.079,53.1079,19927.0
2019-08-19 14:30:00,55.16,55.16,54.99,55.02,54253.0,53.1079,53.1079,52.9442,52.9731,54253.0
2019-08-19 14:40:00,55.02,55.24,54.98,55.21,32298.0,52.9731,53.1849,52.9346,53.156,32298.0
2019-08-19 14:50:00,55.21,55.25,55.13,55.14,58988.0,53.156,53.1945,53.079,53.0886,58988.0
2019-08-19 15:00:00,55.15,55.2,55.02,55.18,39897.0,53.0982,53.1464,52.9731,53.1271,39897.0
2019-08-19 15:10:00,55.21,55.24,55.15,55.22,26428.0,53.156,53.1849,53.0982,53.1656,26428.0
2019-08-19 15:20:00,55.21,55.22,55.08,55.08,25209.0,53.156,53.1656,53.0308,53.0308,25209.0
2019-08-19 15:30:00,55.08,55.18,55.04,55.14,59407.0,53.0308,53.1271,52.9923,53.0886,59407.0
2019-08-19 15:40:00,55.13,55.14,55.01,55.07,28212.0,53.079,53.0886,52.9634,53.0212,28212.0
2019-08-19 15:50:00,55.08,55.1,54.65,54.76,164228.0,53.0308,53.0501,52.6168,52.7227,164228.0
2019-08-20 09:30:00,54.5,54.5,53.95,54.07,145683.0,52.4724,52.4724,51.9429,52.0584,145683.0
2019-08-20 09:40:00,54.06,54.12,53.84,53.89,78054.0,52.0488,52.1066,51.837,51.8851,78054.0
2019-08-20 09:50:00,53.89,54.38,53.79,54.24,96067.0,51.8851,52.3569,51.7888,52.2221,96067.0
2019-08-20 10:00:00,54.17,54.47,54.12,54.22,63636.0,52.1547,52.4435,52.1066,52.2028,63636.0
2019-08-20 10:10:00,54.22,54.4,54.16,54.31,62719.0,52.2028,52.3761,52.1451,52.2895,62719.0
2019-08-20 10:20:00,54.31,54.32,54.07,54.12,61933.0,52.2895,52.2991,52.0584,52.1066,61933.0
2019-08-20 10:30:00,54.11,54.12,53.79,53.87,93091.0,52.0969,52.1066,51.7888,51.8659,93091.0
2019-08-20 10:40:00,53.87,54.18,53.86,54.04,88366.0,51.8659,52.1643,51.8562,52.0295,88366.0
2019-08-20 10:50:00,53.97,54.45,53.94,54.43,59011.0,51.9621,52.4243,51.9332,52.405,59011.0
2019-08-20 11:00:00,54.44,54.58,54.34,54.35,42572.0,52.4146,52.5494,52.3184,52.328,42572.0
2019-08-20 11:10:00,54.37,54.47,54.17,54.35,58408.0,52.3473,52.4435,52.1547,52.328,58408.0
2019-08-20 11:20:00,54.39,54.39,54.15,54.24,36753.0,52.3665,52.3665,52.1354,52.2221,36753.0
2019-08-20 11:30:00,54.2,54.29,54.08,54.14,41734.0,52.1836,52.2702,52.068,52.1258,41734.0
2019-08-20 11:40:00,54.13,54.13,53.77,54.0,63442.0,52.1162,52.1162,51.7696,51.991,63442.0
2019-08-20 11:50:00,53.95,54.03,53.85,53.88,50926.0,51.9429,52.0199,51.8466,51.8755,50926.0
2019-08-20 12:00:00,53.88,54.05,53.8,53.89,72436.0,51.8755,52.0392,51.7985,51.8851,72436.0
2019-08-20 12:10:00,53.88,54.01,53.86,54.0,31149.0,51.8755,52.0006,51.8562,51.991,31149.0
2019-08-20 12:20:00,54.01,54.09,53.9,53.93,89309.0,52.0006,52.0777,51.8947,51.9236,89309.0
2019-08-20 12:30:00,53.91,53.94,53.64,53.71,89162.0,51.9044,51.9332,51.6444,51.7118,89162.0
2019-08-20 12:40:00,53.72,53.9,53.7,53.89,35091.0,51.7214,51.8947,51.7022,51.8851,35091.0
2019-08-20 12:50:00,53.88,53.92,53.84,53.86,19345.0,51.8755,51.914,51.837,51.8562,19345.0
2019-08-20 13:00:00,53.83,53.86,53.73,53.82,25250.0,51.8273,51.8562,51.7311,51.8177,25250.0
2019-08-20 13:10:00,53.83,53.86,53.7,53.77,27225.0,51.8273,51.8562,51.7022,51.7696,27225.0
2019-08-20 13:20:00,53.77,53.84,53.68,53.76,46875.0,51.7696,51.837,51.6829,51.7599,46875.0
2019-08-20 13:30:00,53.78,53.79,53.49,53.64,61022.0,51.7792,51.7888,51.5,51.6444,61022.0
2019-08-20 13:40:00,53.64,53.76,53.59,53.61,36126.0,51.6444,51.7599,51.5963,51.6155,36126.0
2019-08-20 13:50:00,53.62,53.83,53.59,53.71,46974.0,51.6252,51.8273,51.5963,51.7118,46974.0
2019-08-20 14:00:00,53.77,53.81,53.62,53.62,29013.0,51.7696,51.8081,51.6252,51.6252,29013.0
2019-08-20 14:10:00,53.62,53.76,53.59,53.74,19016.0,51.6252,51.7599,51.5963,51.7407,19016.0
2019-08-20 14:20:00,53.72,53.8,53.55,53.77,42723.0,51.7214,51.7985,51.5578,51.7696,42723.0
2019-08-20 14:30:00,53.73,53.93,53.7,53.84,42576.0,51.7311,51.9236,51.7022,51.837,42576.0
2019-08-20 14:40:00,53.87,53.95,53.77,53.9,40837.0,51.8659,51.9429,51.7696,51.8947,40837.0
2019-08-20 14:50:00,53.91,53.95,53.81,53.91,32285.0,51.9044,51.9429,51.8081,51.9044,32285.0
2019-08-20 15:00:00,53.87,53.87,53.65,53.66,60514.0,51.8659,51.8659,51.654,51.6637,60514.0
2019-08-20 15:10:00,53.65,53.72,53.58,53.63,44651.0,51.654,51.7214,51.5866,51.6348,44651.0
2019-08-20 15:20:00,53.64,53.96,53.64,53.96,47460.0,51.6444,51.9525,51.6444,51.9525,47460.0
2019-08-20 15:30:00,53.98,53.98,53.87,53.92,58449.0,51.9718,51.9718,51.8659,51.914,58449.0
2019-08-20 15:40:00,53.92,54.03,53.88,54.0,53894.0,51.914,52.0199,51.8755,51.991,53894.0
2019-08-20 15:50:00,53.98,53.99,53.55,53.62,170509.0,51.9718,51.9814,51.5578,51.6252,170509.0
2019-08-21 09:30:00,55.24,55.25,54.36,54.47,257748.0,53.1849,53.1945,52.3376,52.4435,257748.0
2019-08-21 09:40:00,54.41,55.05,54.34,54.98,223809.0,52.3858,53.002,52.3184,52.9346,223809.0
2019-08-21 09:50:00,55.01,55.15,54.93,55.04,122525.0,52.9634,53.0982,52.8864,52.9923,122525.0
2019-08-21 10:00:00,55.08,55.21,54.93,55.04,80803.0,53.0308,53.156,52.8864,52.9923,80803.0
2019-08-21 10:10:00,55.04,55.12,54.88,55.07,43127.0,52.9923,53.0693,52.8383,53.0212,43127.0
2019-08-21 10:20:00,55.07,55.19,54.96,54.97,58392.0,53.0212,53.1367,52.9153,52.9249,58392.0
2019-08-21 10:30:00,54.93,55.02,54.55,54.55,84380.0,52.8864,52.9731,52.5206,52.5206,84380.0
2019-08-21 10:40:00,54.52,54.6,54.39,54.55,118158.0,52.4917,52.5687,52.3665,52.5206,118158.0
2019-08-21 10:50:00,54.59,54.77,54.54,54.73,42257.0,52.5591,52.7324,52.5109,52.6939,42257.0
2019-08-21 11:00:00,54.74,55.01,54.63,54.95,51370.0,52.7035,52.9634,52.5976,52.9057,51370.0
2019-08-21 11:10:00,54.95,55.05,54.66,54.66,34385.0,52.9057,53.002,52.6265,52.6265,34385.0
2019-08-21 11:20:00,54.67,54.72,54.6,54.71,14600.0,52.6361,52.6842,52.5687,52.6746,14600.0
2019-08-21 11:30:00,54.69,55.01,54.67,55.01,43263.0,52.6553,52.9634,52.6361,52.9634,43263.0
2019-08-21 11:40:00,55.01,55.18,54.94,54.94,56549.0,52.9634,53.1271,52.896,52.896,56549.0
2019-08-21 11:50:00,54.95,55.08,54.91,55.04,38268.0,52.9057,53.0308,52.8672,52.9923,38268.0
2019-08-21 12:00:00,55.03,55.06,54.86,54.86,23524.0,52.9827,53.0116,52.819,52.819,23524.0
2019-08-21 12:10:00,54.86,55.04,54.84,54.84,20462.0,52.819,52.9923,52.7998,52.7998,20462.0
2019-08-21 12:20:00,54.85,54.85,54.69,54.79,24452.0,52.8094,52.8094,52.6553,52.7516,24452.0
2019-08-21 12:30:00,54.79,54.93,54.75,54.91,28926.0,52.7516,52.8864,52.7131,52.8672,28926.0
2019-08-21 12:40:00,54.92,55.02,54.87,55.0,14259.0,52.8768,52.9731,52.8287,52.9538,14259.0
2019-08-21 12:50:00,55.01,55.24,55.0,55.16,69266.0,52.9634,53.1849,52.9538,53.1079,69266.0
2019-08-21 13:00:00,55.15,55.21,55.08,55.09,24508.0,53.0982,53.156,53.0308,53.0405,24508.0
2019-08-21 13:10:00,55.09,55.15,55.03,55.07,27746.0,53.0405,53.0982,52.9827,53.0212,27746.0
2019-08-21 13:20:00,55.08,55.13,55.04,55.09,8505.0,53.0308,53.079,52.9923,53.0405,8505.0
2019-08-21 13:30:00,55.1,55.1,54.98,54.99,13944.0,53.0501,53.0501,52.9346,52.9442,13944.0
2019-08-21 13:40:00,55.01,55.04,54.91,54.94,11204.0,52.9634,52.9923,52.8672,52.896,11204.0
2019-08-21 13:50:00,54.92,54.96,54.85,54.89,13459.0,52.8768,52.9153,52.8094,52.8479,13459.0
2019-08-21 14:00:00,54.88,55.04,54.6,54.97,70459.0,52.8383,52.9923,52.5687,52.9249,70459.0
2019-08-21 14:10:00,55.0,55.16,54.89,55.1,65585.0,52.9538,53.1079,52.8479,53.0501,65585.0
2019-08-21 14:20:00,55.1,55.13,55.0,55.01,12533.0,53.0501,53.079,52.9538,52.9634,12533.0
2019-08-21 14:30:00,55.01,55.02,54.72,54.74,19468.0,52.9634,52.9731,52.6842,52.7035,19468.0
2019-08-21 14:40:00,54.76,54.94,54.75,54.8,36328.0,52.7227,52.896,52.7131,52.7613,36328.0
2019-08-21 14:50:00,54.81,54.81,54.67,54.71,25004.0,52.7709,52.7709,52.6361,52.6746,25004.0
2019-08-21 15:00:00,54.7,54.88,54.64,54.87,60879.0,52.665,52.8383,52.6072,52.8287,60879.0
2019-08-21 15:10:00,54.88,54.97,54.82,54.92,48303.0,52.8383,52.9249,52.7805,52.8768,48303.0
2019-08-21 15:20:00,54.92,54.99,54.81,54.91,32882.0,52.8768,52.9442,52.7709,52.8672,32882.0
2019-08-21 15:30:00,54.9,54.97,54.78,54.9,31561.0,52.8575,52.9249,52.742,52.8575,31561.0
2019-08-21 15:40:00,54.89,54.97,54.84,54.89,30303.0,52.8479,52.9249,52.7998,52.8479,30303.0
2019-08-21 15:50:00,54.89,55.01,54.85,54.95,90827.0,52.8479,52.9634,52.8094,52.9057,90827.0
2019-08-22 09:30:00,55.28,55.68,55.21,55.55,153836.0,53.2234,53.6085,53.156,53.4834,153836.0
2019-08-22 09:40:00,55.55,55.71,55.33,55.36,132010.0,53.4834,53.6374,53.2715,53.3004,132010.0
2019-08-22 09:50:00,55.36,55.62,55.36,55.59,78122.0,53.3004,53.5507,53.3004,53.5219,78122.0
2019-08-22 10:00:00,55.61,55.69,55.44,55.46,83290.0,53.5411,53.6181,53.3774,53.3967,83290.0
2019-08-22 10:10:00,55.43,55.5,55.2,55.2,102343.0,53.3678,53.4352,53.1464,53.1464,102343.0
2019-08-22 10:20:00,55.21,55.21,54.44,54.49,116995.0,53.156,53.156,52.4146,52.4628,116995.0
2019-08-22 10:30:00,54.47,54.48,53.61,53.9,266345.0,52.4435,52.4532,51.6155,51.8947,266345.0
2019-08-22 10:40:00,53.92,54.13,53.8,54.12,117833.0,51.914,52.1162,51.7985,52.1066,117833.0
2019-08-22 10:50:00,54.12,54.21,53.63,53.73,140838.0,52.1066,52.1932,51.6348,51.7311,140838.0
2019-08-22 11:00:00,53.72,54.43,53.65,54.37,171238.0,51.7214,52.405,51.654,52.3473,171238.0
2019-08-22 11:10:00,54.35,54.44,54.09,54.09,79532.0,52.328,52.4146,52.0777,52.0777,79532.0
2019-08-22 11:20:00,54.1,54.28,53.9,53.93,71498.0,52.0873,52.2606,51.8947,51.9236,71498.0
2019-08-22 11:30:00,53.94,54.39,53.94,54.28,62802.0,51.9332,52.3665,51.9332,52.2606,62802.0
2019-08-22 11:40:00,54.31,54.37,54.12,54.15,46636.0,52.2895,52.3473,52.1066,52.1354,46636.0
2019-08-22 11:50:00,54.15,54.33,54.08,54.26,27356.0,52.1354,52.3087,52.068,52.2413,27356.0
2019-08-22 12:00:00,54.27,54.79,54.24,54.76,99228.0,52.251,52.7516,52.2221,52.7227,99228.0
2019-08-22 12:10:00,54.74,54.82,54.66,54.78,26450.0,52.7035,52.7805,52.6265,52.742,26450.0
2019-08-22 12:20:00,54.8,54.8,54.66,54.74,32363.0,52.7613,52.7613,52.6265,52.7035,32363.0
2019-08-22 12:30:00,54.78,54.87,54.67,54.68,20490.0,52.742,52.8287,52.6361,52.6457,20490.0
2019-08-22 12:40:00,54.68,54.93,54.67,54.82,17596.0,52.6457,52.8864,52.6361,52.7805,17596.0
2019-08-22 12:50:00,54.83,54.88,54.68,54.69,46164.0,52.7901,52.8383,52.6457,52.6553,46164.0
2019-08-22 13:00:00,54.71,55.05,54.71,55.05,44746.0,52.6746,53.002,52.6746,53.002,44746.0
2019-08-22 13:10:00,55.04,55.22,55.02,55.17,55965.0,52.9923,53.1656,52.9731,53.1175,55965.0
2019-08-22 13:20:00,55.18,55.37,55.17,55.24,76019.0,53.1271,53.31,53.1175,53.1849,76019.0
2019-08-22 13:30:00,55.25,55.31,55.21,55.21,24184.0,53.1945,53.2523,53.156,53.156,24184.0
2019-08-22 13:40:00,55.26,55.29,55.17,55.17,25082.0,53.2041,53.233,53.1175,53.1175,25082.0
2019-08-22 13:50:00,55.14,55.2,55.1,55.16,19010.0,53.0886,53.1464,53.0501,53.1079,19010.0
2019-08-22 14:00:00,55.17,55.2,55.0,55.02,50803.0,53.1175,53.1464,52.9538,52.9731,50803.0
2019-08-22 14:10:00,55.03,55.07,54.98,55.03,50681.0,52.9827,53.0212,52.9346,52.9827,50681.0
2019-08-22 14:20:00,55.01,55.01,54.67,54.68,27541.0,52.9634,52.9634,52.6361,52.6457,27541.0
2019-08-22 14:30:00,54.66,54.8,54.59,54.79,31484.0,52.6265,52.7613,52.5591,52.7516,31484.0
2019-08-22 14:40:00,54.77,54.98,54.77,54.9,40871.0,52.7324,52.9346,52.7324,52.8575,40871.0
2019-08-22 14:50:00,54.93,54.93,54.79,54.89,26809.0,52.8864,52.8864,52.7516,52.8479,26809.0
2019-08-22 15:00:00,54.9,54.9,54.75,54.81,21888.0,52.8575,52.8575,52.7131,52.7709,21888.0
2019-08-22 15:10:00,54.77,54.77,54.55,54.64,46020.0,52.7324,52.7324,52.5206,52.6072,46020.0
2019-08-22 15:20:00,54.66,54.76,54.63,54.72,47114.0,52.6265,52.7227,52.5976,52.6842,47114.0
2019-08-22 15:30:00,54.72,54.84,54.69,54.82,37409.0,52.6842,52.7998,52.6553,52.7805,37409.0
2019-08-22 15:40:00,54.8,54.84,54.72,54.76,41737.0,52.7613,52.7998,52.6842,52.7227,41737.0
2019-08-22 15:50:00,54.75,54.96,54.44,54.53,136481.0,52.7131,52.9153,52.4146,52.5013,136481.0
2019-08-23 09:30:00,53.7,53.7,53.1,53.18,284092.0,51.7022,51.7022,51.1245,51.2015,284092.0
2019-08-23 09:40:00,53.18,53.54,52.89,52.97,197905.0,51.2015,51.5481,50.9223,50.9993,197905.0
2019-08-23 09:50:00,52.98,53.51,52.79,53.51,125110.0,51.009,51.5192,50.826,51.5192,125110.0
2019-08-23 10:00:00,53.47,54.28,53.29,53.6,338448.0,51.4807,52.2606,51.3074,51.6059,338448.0
2019-08-23 10:10:00,53.6,54.02,53.15,54.01,190727.0,51.6059,52.0103,51.1726,52.0006,190727.0
2019-08-23 10:20:00,53.97,54.19,53.94,53.97,77344.0,51.9621,52.1739,51.9332,51.9621,77344.0
2019-08-23 10:30:00,54.03,54.47,53.92,54.38,120397.0,52.0199,52.4435,51.914,52.3569,120397.0
2019-08-23 10:40:00,54.38,54.46,53.94,53.96,83653.0,52.3569,52.4339,51.9332,51.9525,83653.0
2019-08-23 10:50:00,54.03,54.63,53.99,54.23,109212.0,52.0199,52.5976,51.9814,52.2125,109212.0
2019-08-23 11:00:00,54.3,54.36,51.8,51.81,376355.0,52.2799,52.3376,49.8729,49.8825,376355.0
2019-08-23 11:10:00,51.77,52.78,51.67,52.68,162559.0,49.844,50.8164,49.7477,50.7201,162559.0
2019-08-23 11:20:00,52.66,52.66,51.87,51.99,116332.0,50.7009,50.7009,49.9403,50.0558,116332.0
2019-08-23 11:30:00,51.96,52.16,50.89,51.45,186980.0,50.0269,50.2195,48.9967,49.5359,186980.0
2019-08-23 11:40:00,51.43,51.64,51.23,51.26,126130.0,49.5166,49.7188,49.3241,49.353,126130.0
2019-08-23 11:50:00,51.3,51.37,50.78,50.9,100486.0,49.3915,49.4589,48.8908,49.0063,100486.0
2019-08-23 12:00:00,50.9,51.04,50.69,51.01,106823.0,49.0063,49.1411,48.8042,49.1123,106823.0
2019-08-23 12:10:00,51.02,51.45,50.82,51.4,112864.0,49.1219,49.5359,48.9293,49.4877,112864.0
2019-08-23 12:20:00,51.35,51.37,50.92,50.95,55738.0,49.4396,49.4589,49.0256,49.0545,55738.0
2019-08-23 12:30:00,50.94,51.35,50.9,51.26,53829.0,49.0449,49.4396,49.0063,49.353,53829.0
2019-08-23 12:40:00,51.26,51.28,50.7,50.7,60242.0,49.353,49.3722,48.8138,48.8138,60242.0
2019-08-23 12:50:00,50.69,50.77,50.42,50.55,125599.0,48.8042,48.8812,48.5442,48.6694,125599.0
2019-08-23 13:00:00,50.52,50.67,50.4,50.48,131189.0,48.6405,48.7849,48.5249,48.602,131189.0
2019-08-23 13:10:00,50.43,50.77,50.15,50.17,124101.0,48.5538,48.8812,48.2843,48.3035,124101.0
2019-08-23 13:20:00,50.17,50.2,49.73,50.15,148320.0,48.3035,48.3324,47.8799,48.2843,148320.0
2019-08-23 13:30:00,50.16,50.48,50.03,50.46,69319.0,48.2939,48.602,48.1687,48.5827,69319.0
2019-08-23 13:40:00,50.41,50.64,50.25,50.3,86584.0,48.5346,48.756,48.3805,48.4287,86584.0
2019-08-23 13:50:00,50.27,50.43,50.15,50.18,58777.0,48.3998,48.5538,48.2843,48.3131,58777.0
2019-08-23 14:00:00,50.18,50.35,50.05,50.15,72170.0,48.3131,48.4768,48.188,48.2843,72170.0
2019-08-23 14:10:00,50.1,50.3,50.07,50.17,46540.0,48.2361,48.4287,48.2072,48.3035,46540.0
2019-08-23 14:20:00,50.25,50.3,50.1,50.19,46712.0,48.3805,48.4287,48.2361,48.3228,46712.0
2019-08-23 14:30:00,50.21,50.34,49.99,49.99,107341.0,48.342,48.4672,48.1302,48.1302,107341.0
2019-08-23 14:40:00,50.02,50.19,49.79,49.92,124004.0,48.1591,48.3228,47.9376,48.0628,124004.0
2019-08-23 14:50:00,49.93,50.26,49.9,50.25,59960.0,48.0724,48.3902,48.0436,48.3805,59960.0
2019-08-23 15:00:00,50.21,50.49,50.07,50.09,127826.0,48.342,48.6116,48.2072,48.2265,127826.0
2019-08-23 15:10:00,50.08,50.14,49.69,49.73,133408.0,48.2169,48.2746,47.8414,47.8799,133408.0
2019-08-23 15:20:00,49.75,49.84,49.52,49.55,112735.0,47.8991,47.9858,47.6777,47.7066,112735.0
2019-08-23 15:30:00,49.56,49.6,49.33,49.41,142353.0,47.7162,47.7547,47.4948,47.5718,142353.0
2019-08-23 15:40:00,49.4,49.59,49.3,49.35,207019.0,47.5622,47.7451,47.4659,47.514,207019.0
2019-08-23 15:50:00,49.34,49.54,49.02,49.53,385231.0,47.5044,47.6969,47.1963,47.6873,385231.0
2019-08-26 09:30:00,50.96,50.97,50.38,50.53,362361.0,49.0641,49.0737,48.5057,48.6501,362361.0
2019-08-26 09:40:00,50.55,50.59,49.82,49.86,199948.0,48.6694,48.7079,47.9665,48.005,199948.0
2019-08-26 09:50:00,49.9,50.26,49.88,50.25,86682.0,48.0436,48.3902,48.0243,48.3805,86682.0
2019-08-26 10:00:00,50.24,50.38,49.86,49.88,99319.0,48.3709,48.5057,48.005,48.0243,99319.0
2019-08-26 10:10:00,49.87,50.15,49.8,50.14,101104.0,48.0147,48.2843,47.9473,48.2746,101104.0
2019-08-26 10:20:00,50.17,50.29,50.04,50.15,80463.0,48.3035,48.419,48.1783,48.2843,80463.0
2019-08-26 10:30:00,50.18,50.3,49.97,50.08,83312.0,48.3131,48.4287,48.1109,48.2169,83312.0
2019-08-26 10:40:00,49.99,50.32,49.86,50.18,69779.0,48.1302,48.4479,48.005,48.3131,69779.0
2019-08-26 10:50:00,50.22,50.32,49.94,50.05,88990.0,48.3516,48.4479,48.0821,48.188,88990.0
2019-08-26 11:00:00,50.02,50.29,50.02,50.21,53153.0,48.1591,48.419,48.1591,48.342,53153.0
2019-08-26 11:10:00,50.16,50.46,50.09,50.15,110786.0,48.2939,48.5827,48.2265,48.2843,110786.0
2019-08-26 11:20:00,50.16,50.46,50.11,50.34,46039.0,48.2939,48.5827,48.2457,48.4672,46039.0
2019-08-26 11:30:00,50.36,50.6,50.29,50.59,78006.0,48.4864,48.7175,48.419,48.7079,78006.0
2019-08-26 11:40:00,50.63,50.63,50.31,50.44,33680.0,48.7464,48.7464,48.4383,48.5635,33680.0
2019-08-26 11:50:00,50.46,50.65,50.41,50.54,28064.0,48.5827,48.7656,48.5346,48.6597,28064.0
2019-08-26 12:00:00,50.57,50.77,50.49,50.71,55734.0,48.6886,48.8812,48.6116,48.8234,55734.0
2019-08-26 12:10:00,50.72,50.75,50.37,50.37,34649.0,48.833,48.8619,48.4961,48.4961,34649.0
2019-08-26 12:20:00,50.41,50.93,50.41,50.7,97954.0,48.5346,49.0352,48.5346,48.8138,97954.0
2019-08-26 12:30:00,50.78,50.8,50.71,50.71,19555.0,48.8908,48.9101,48.8234,48.8234,19555.0
2019-08-26 12:40:00,50.7,50.77,50.66,50.71,16938.0,48.8138,48.8812,48.7753,48.8234,16938.0
2019-08-26 12:50:00,50.72,50.94,50.64,50.9,29808.0,48.833,49.0449,48.756,49.0063,29808.0
2019-08-26 13:00:00,50.88,51.08,50.88,51.08,53028.0,48.9871,49.1797,48.9871,49.1797,53028.0
2019-08-26 13:10:00,51.09,51.09,50.8,50.82,19078.0,49.1893,49.1893,48.9101,48.9293,19078.0
2019-08-26 13:20:00,50.83,51.01,50.83,50.89,15883.0,48.939,49.1123,48.939,48.9967,15883.0
2019-08-26 13:30:00,50.88,50.99,50.75,50.96,22311.0,48.9871,49.093,48.8619,49.0641,22311.0
2019-08-26 13:40:00,50.96,50.97,50.88,50.97,2159.0,49.0641,49.0737,48.9871,49.0737,2159.0
2019-08-26 13:50:00,50.98,50.99,50.75,50.86,14374.0,49.0834,49.093,48.8619,48.9678,14374.0
2019-08-26 14:00:00,50.82,50.82,50.65,50.69,39079.0,48.9293,48.9293,48.7656,48.8042,39079.0
2019-08-26 14:10:00,50.68,50.7,50.56,50.62,19793.0,48.7945,48.8138,48.679,48.7368,19793.0
2019-08-26 14:20:00,50.62,50.64,50.53,50.61,23824.0,48.7368,48.756,48.6501,48.7271,23824.0
2019-08-26 14:30:00,50.61,50.7,50.54,50.68,40120.0,48.7271,48.8138,48.6597,48.7945,40120.0
2019-08-26 14:40:00,50.66,50.73,50.62,50.65,17217.0,48.7753,48.8427,48.7368,48.7656,17217.0
2019-08-26 14:50:00,50.7,50.75,50.57,50.75,28480.0,48.8138,48.8619,48.6886,48.8619,28480.0
2019-08-26 15:00:00,50.73,50.95,50.61,50.69,67375.0,48.8427,49.0545,48.7271,48.8042,67375.0
2019-08-26 15:10:00,50.72,51.0,50.71,50.94,34895.0,48.833,49.1026,48.8234,49.0449,34895.0
2019-08-26 15:20:00,50.93,50.96,50.83,50.85,8557.0,49.0352,49.0641,48.939,48.9582,8557.0
2019-08-26 15:30:00,50.85,50.93,50.76,50.76,61441.0,48.9582,49.0352,48.8716,48.8716,61441.0
2019-08-26 15:40:00,50.76,50.8,50.64,50.69,59252.0,48.8716,48.9101,48.756,48.8042,59252.0
2019-08-26 15:50:00,50.69,51.16,50.69,51.16,153203.0,48.8042,49.2567,48.8042,49.2567,153203.0
2019-08-27 09:30:00,52.14,52.15,51.8,51.88,207436.0,50.2002,50.2098,49.8729,49.9499,207436.0
2019-08-27 09:40:00,51.9,52.19,51.68,52.08,193143.0,49.9691,50.2484,49.7573,50.1424,193143.0
2019-08-27 09:50:00,52.11,52.11,51.65,51.8,63276.0,50.1713,50.1713,49.7284,49.8729,63276.0
2019-08-27 10:00:00,51.83,52.0,51.48,51.52,76967.0,49.9017,50.0654,49.5648,49.6033,76967.0
2019-08-27 10:10:00,51.55,51.58,51.29,51.56,95783.0,49.6322,49.661,49.3818,49.6418,95783.0
2019-08-27 10:20:00,51.57,51.7,51.19,51.32,119079.0,49.6514,49.7766,49.2856,49.4107,119079.0
2019-08-27 10:30:00,51.27,51.46,51.17,51.24,50469.0,49.3626,49.5455,49.2663,49.3337,50469.0
2019-08-27 10:40:00,51.23,51.23,50.92,50.95,67050.0,49.3241,49.3241,49.0256,49.0545,67050.0
2019-08-27 10:50:00,50.93,51.01,50.6,50.6,53418.0,49.0352,49.1123,48.7175,48.7175,53418.0
2019-08-27 11:00:00,50.59,50.78,50.35,50.42,93650.0,48.7079,48.8908,48.4768,48.5442,93650.0
2019-08-27 11:10:00,50.38,50.38,49.79,49.8,144626.0,48.5057,48.5057,47.9376,47.9473,144626.0
2019-08-27 11:20:00,49.82,49.92,49.71,49.73,131591.0,47.9665,48.0628,47.8606,47.8799,131591.0
2019-08-27 11:30:00,49.74,50.01,49.73,49.95,113003.0,47.8895,48.1495,47.8799,48.0917,113003.0
2019-08-27 11:40:00,49.94,50.17,49.66,50.11,143856.0,48.0821,48.3035,47.8125,48.2457,143856.0
2019-08-27 11:50:00,50.11,50.14,49.74,49.78,72206.0,48.2457,48.2746,47.8895,47.928,72206.0
2019-08-27 12:00:00,49.74,49.83,49.3,49.34,184920.0,47.8895,47.9762,47.4659,47.5044,184920.0
2019-08-27 12:10:00,49.34,49.44,49.19,49.29,122883.0,47.5044,47.6007,47.36,47.4562,122883.0
2019-08-27 12:20:00,49.29,49.34,49.2,49.32,63734.0,47.4562,47.5044,47.3696,47.4851,63734.0
2019-08-27 12:30:00,49.25,49.36,48.9,48.92,120696.0,47.4177,47.5236,47.0808,47.1,120696.0
2019-08-27 12:40:00,48.9,49.08,48.75,49.07,89827.0,47.0808,47.2541,46.9363,47.2444,89827.0
2019-08-27 12:50:00,49.07,49.09,48.74,48.8,82850.0,47.2444,47.2637,46.9267,46.9845,82850.0
2019-08-27 13:00:00,48.75,49.09,48.71,49.06,45893.0,46.9363,47.2637,46.8978,47.2348,45893.0
2019-08-27 13:10:00,49.03,49.03,48.75,48.92,47488.0,47.2059,47.2059,46.9363,47.1,47488.0
2019-08-27 13:20:00,48.92,49.26,48.92,49.26,39047.0,47.1,47.4274,47.1,47.4274,39047.0
2019-08-27 13:30:00,49.25,49.93,49.11,49.74,189595.0,47.4177,48.0724,47.2829,47.8895,189595.0
2019-08-27 13:40:00,49.74,49.83,49.68,49.69,63666.0,47.8895,47.9762,47.8317,47.8414,63666.0
2019-08-27 13:50:00,49.69,49.7,49.47,49.58,22862.0,47.8414,47.851,47.6295,47.7355,22862.0
2019-08-27 14:00:00,49.55,49.69,49.23,49.23,107279.0,47.7066,47.8414,47.3985,47.3985,107279.0
2019-08-27 14:10:00,49.28,49.28,49.06,49.24,51843.0,47.4466,47.4466,47.2348,47.4081,51843.0
2019-08-27 14:20:00,49.27,49.35,49.14,49.21,37663.0,47.437,47.514,47.3118,47.3792,37663.0
2019-08-27 14:30:00,49.18,49.21,49.04,49.21,45395.0,47.3503,47.3792,47.2155,47.3792,45395.0
2019-08-27 14:40:00,49.23,49.38,49.09,49.34,45672.0,47.3985,47.5429,47.2637,47.5044,45672.0
2019-08-27 14:50:00,49.38,49.54,49.33,49.51,93327.0,47.5429,47.6969,47.4948,47.6681,93327.0
2019-08-27 15:00:00,49.52,49.86,49.51,49.63,97718.0,47.6777,48.005,47.6681,47.7836,97718.0
2019-08-27 15:10:00,49.63,49.64,49.3,49.42,103874.0,47.7836,47.7932,47.4659,47.5814,103874.0
2019-08-27 15:20:00,49.38,49.38,49.19,49.21,62523.0,47.5429,47.5429,47.36,47.3792,62523.0
2019-08-27 15:30:00,49.22,49.29,49.08,49.21,64193.0,47.3888,47.4562,47.2541,47.3792,64193.0
2019-08-27 15:40:00,49.24,49.45,49.24,49.38,59212.0,47.4081,47.6103,47.4081,47.5429,59212.0
2019-08-27 15:50:00,49.38,49.38,48.84,48.88,198001.0,47.5429,47.5429,47.023,47.0615,198001.0
2019-08-28 09:30:00,48.57,48.72,48.25,48.57,242509.0,46.763,46.9075,46.4549,46.763,242509.0
2019-08-28 09:40:00,48.62,49.13,48.55,49.11,178192.0,46.8112,47.3022,46.7438,47.2829,178192.0
2019-08-28 09:50:00,49.13,49.55,49.03,49.5,125597.0,47.3022,47.7066,47.2059,47.6584,125597.0
2019-08-28 10:00:00,49.52,49.84,49.42,49.76,199727.0,47.6777,47.9858,47.5814,47.9088,199727.0
2019-08-28 10:10:00,49.78,49.82,49.13,49.19,128965.0,47.928,47.9665,47.3022,47.36,128965.0
2019-08-28 10:20:00,49.19,49.44,49.12,49.39,50725.0,47.36,47.6007,47.2926,47.5525,50725.0
2019-08-28 10:30:00,49.46,49.8,49.43,49.75,83944.0,47.6199,47.9473,47.591,47.8991,83944.0
2019-08-28 10:40:00,49.77,50.03,49.71,49.96,77291.0,47.9184,48.1687,47.8606,48.1013,77291.0
2019-08-28 10:50:00,49.98,50.38,49.97,50.28,121881.0,48.1206,48.5057,48.1109,48.4094,121881.0
2019-08-28 11:00:00,50.3,50.47,50.12,50.35,74558.0,48.4287,48.5923,48.2554,48.4768,74558.0
2019-08-28 11:10:00,50.35,50.53,50.26,50.42,59609.0,48.4768,48.6501,48.3902,48.5442,59609.0
2019-08-28 11:20:00,50.44,50.98,50.38,50.96,113201.0,48.5635,49.0834,48.5057,49.0641,113201.0
2019-08-28 11:30:00,50.95,51.01,50.77,50.94,102598.0,49.0545,49.1123,48.8812,49.0449,102598.0
2019-08-28 11:40:00,50.93,51.33,50.93,51.25,87675.0,49.0352,49.4204,49.0352,49.3433,87675.0
2019-08-28 11:50:00,51.28,51.41,51.08,51.16,65183.0,49.3722,49.4974,49.1797,49.2567,65183.0
2019-08-28 12:00:00,51.16,51.17,50.9,50.97,52263.0,49.2567,49.2663,49.0063,49.0737,52263.0
2019-08-28 12:10:00,50.94,51.18,50.92,51.18,51250.0,49.0449,49.2759,49.0256,49.2759,51250.0
2019-08-28 12:20:00,51.2,51.21,50.92,50.92,34809.0,49.2952,49.3048,49.0256,49.0256,34809.0
2019-08-28 12:30:00,50.95,51.07,50.93,50.93,20126.0,49.0545,49.17,49.0352,49.0352,20126.0
2019-08-28 12:40:00,50.93,50.93,50.83,50.9,30052.0,49.0352,49.0352,48.939,49.0063,30052.0
2019-08-28 12:50:00,50.89,51.18,50.85,51.13,40280.0,48.9967,49.2759,48.9582,49.2278,40280.0
2019-08-28 13:00:00,51.16,51.16,50.89,50.92,32828.0,49.2567,49.2567,48.9967,49.0256,32828.0
2019-08-28 13:10:00,50.88,50.88,50.64,50.8,63140.0,48.9871,48.9871,48.756,48.9101,63140.0
2019-08-28 13:20:00,50.81,50.95,50.79,50.9,23183.0,48.9197,49.0545,48.9004,49.0063,23183.0
2019-08-28 13:30:00,50.82,51.0,50.8,50.92,11358.0,48.9293,49.1026,48.9101,49.0256,11358.0
2019-08-28 13:40:00,50.94,50.99,50.87,50.93,15245.0,49.0449,49.093,48.9775,49.0352,15245.0
2019-08-28 13:50:00,50.88,50.88,50.79,50.79,13406.0,48.9871,48.9871,48.9004,48.9004,13406.0
2019-08-28 14:00:00,50.81,50.9,50.8,50.87,14527.0,48.9197,49.0063,48.9101,48.9775,14527.0
2019-08-28 14:10:00,50.87,50.94,50.77,50.93,29241.0,48.9775,49.0449,48.8812,49.0352,29241.0
2019-08-28 14:20:00,50.93,51.04,50.89,51.01,32030.0,49.0352,49.1411,48.9967,49.1123,32030.0
2019-08-28 14:30:00,51.01,51.08,50.96,50.98,30770.0,49.1123,49.1797,49.0641,49.0834,30770.0
2019-08-28 14:40:00,51.01,51.08,50.87,51.04,36434.0,49.1123,49.1797,48.9775,49.1411,36434.0
2019-08-28 14:50:00,51.04,51.08,50.99,51.01,41819.0,49.1411,49.1797,49.093,49.1123,41819.0
2019-08-28 15:00:00,50.96,51.0,50.92,50.94,18992.0,49.0641,49.1026,49.0256,49.0449,18992.0
2019-08-28 15:10:00,50.93,51.01,50.83,50.9,36947.0,49.0352,49.1123,48.939,49.0063,36947.0
2019-08-28 15:20:00,50.88,50.89,50.56,50.56,49517.0,48.9871,48.9967,48.679,48.679,49517.0
2019-08-28 15:30:00,50.56,50.69,50.48,50.63,67517.0,48.679,48.8042,48.602,48.7464,67517.0
2019-08-28 15:40:00,50.61,50.76,50.6,50.71,73086.0,48.7271,48.8716,48.7175,48.8234,73086.0
2019-08-28 15:50:00,50.72,50.76,50.54,50.57,108312.0,48.833,48.8716,48.6597,48.6886,108312.0
2019-08-29 09:30:00,52.19,53.02,52.0,52.45,429569.0,50.2484,51.0475,50.0654,50.4987,429569.0
2019-08-29 09:40:00,52.47,52.98,52.38,52.97,232798.0,50.5179,51.009,50.4313,50.9993,232798.0
2019-08-29 09:50:00,52.98,53.25,52.95,52.99,160777.0,51.009,51.2689,50.9801,51.0186,160777.0
2019-08-29 10:00:00,53.01,53.1,52.68,53.06,138685.0,51.0378,51.1245,50.7201,51.086,138685.0
2019-08-29 10:10:00,53.06,53.11,52.74,53.1,85647.0,51.086,51.1341,50.7779,51.1245,85647.0
2019-08-29 10:20:00,53.12,53.29,52.99,53.13,68141.0,51.1438,51.3074,51.0186,51.1534,68141.0
2019-08-29 10:30:00,53.14,53.17,52.34,52.85,147384.0,51.163,51.1919,50.3928,50.8838,147384.0
2019-08-29 10:40:00,52.86,53.1,52.72,52.82,77669.0,50.8934,51.1245,50.7586,50.8549,77669.0
2019-08-29 10:50:00,52.84,52.96,52.7,52.91,41419.0,50.8742,50.9897,50.7394,50.9416,41419.0
2019-08-29 11:00:00,52.96,52.97,52.68,52.81,44138.0,50.9897,50.9993,50.7201,50.8453,44138.0
2019-08-29 11:10:00,52.86,53.05,52.84,53.0,58881.0,50.8934,51.0764,50.8742,51.0282,58881.0
2019-08-29 11:20:00,53.02,53.08,52.88,52.97,33705.0,51.0475,51.1052,50.9127,50.9993,33705.0
2019-08-29 11:30:00,52.98,53.17,52.92,53.11,48291.0,51.009,51.1919,50.9512,51.1341,48291.0
2019-08-29 11:40:00,53.11,53.13,53.02,53.11,42980.0,51.1341,51.1534,51.0475,51.1341,42980.0
2019-08-29 11:50:00,53.11,53.12,52.9,52.97,38752.0,51.1341,51.1438,50.9319,50.9993,38752.0
2019-08-29 12:00:00,52.99,53.05,52.9,52.94,27389.0,51.0186,51.0764,50.9319,50.9705,27389.0
2019-08-29 12:10:00,52.98,53.1,52.97,53.09,31473.0,51.009,51.1245,50.9993,51.1149,31473.0
2019-08-29 12:20:00,53.09,53.1,53.01,53.01,22203.0,51.1149,51.1245,51.0378,51.0378,22203.0
2019-08-29 12:30:00,53.01,53.1,53.01,53.08,19401.0,51.0378,51.1245,51.0378,51.1052,19401.0
2019-08-29 12:40:00,53.08,53.14,53.03,53.03,32628.0,51.1052,51.163,51.0571,51.0571,32628.0
2019-08-29 12:50:00,52.99,53.17,52.99,53.13,28316.0,51.0186,51.1919,51.0186,51.1534,28316.0
2019-08-29 13:00:00,53.14,53.19,53.11,53.15,16191.0,51.163,51.2112,51.1341,51.1726,16191.0
2019-08-29 13:10:00,53.14,53.2,53.08,53.2,16181.0,51.163,51.2208,51.1052,51.2208,16181.0
2019-08-29 13:20:00,53.2,53.22,53.13,53.16,18929.0,51.2208,51.24,51.1534,51.1823,18929.0
2019-08-29 13:30:00,53.16,53.23,53.09,53.21,22546.0,51.1823,51.2497,51.1149,51.2304,22546.0
2019-08-29 13:40:00,53.21,53.24,53.19,53.21,10103.0,51.2304,51.2593,51.2112,51.2304,10103.0
2019-08-29 13:50:00,53.21,53.26,53.19,53.26,29489.0,51.2304,51.2785,51.2112,51.2785,29489.0
2019-08-29 14:00:00,53.27,53.38,53.27,53.37,67549.0,51.2882,51.3941,51.2882,51.3845,67549.0
2019-08-29 14:10:00,53.38,53.39,53.22,53.28,39741.0,51.3941,51.4037,51.24,51.2978,39741.0
2019-08-29 14:20:00,53.29,53.4,53.26,53.36,32768.0,51.3074,51.4133,51.2785,51.3748,32768.0
2019-08-29 14:30:00,53.35,53.4,53.29,53.34,17787.0,51.3652,51.4133,51.3074,51.3556,17787.0
2019-08-29 14:40:00,53.36,53.37,53.3,53.31,13188.0,51.3748,51.3845,51.3171,51.3267,13188.0
2019-08-29 14:50:00,53.34,53.39,53.28,53.33,16299.0,51.3556,51.4037,51.2978,51.3459,16299.0
2019-08-29 15:00:00,53.37,53.37,53.23,53.29,40706.0,51.3845,51.3845,51.2497,51.3074,40706.0
2019-08-29 15:10:00,53.3,53.38,53.3,53.33,20334.0,51.3171,51.3941,51.3171,51.3459,20334.0
2019-08-29 15:20:00,53.31,53.31,53.06,53.08,46175.0,51.3267,51.3267,51.086,51.1052,46175.0
2019-08-29 15:30:00,53.09,53.3,53.08,53.3,42958.0,51.1149,51.3171,51.1052,51.3171,42958.0
2019-08-29 15:40:00,53.28,53.32,53.1,53.27,48446.0,51.2978,51.3363,51.1245,51.2882,48446.0
2019-08-29 15:50:00,53.27,53.32,52.95,53.22,134113.0,51.2882,51.3363,50.9801,51.24,134113.0
2019-08-30 09:30:00,54.0,54.11,53.77,54.03,163071.0,51.991,52.0969,51.7696,52.0199,163071.0
2019-08-30 09:40:00,54.04,54.05,53.68,53.72,120980.0,52.0295,52.0392,51.6829,51.7214,120980.0
2019-08-30 09:50:00,53.64,53.83,53.3,53.36,113851.0,51.6444,51.8273,51.3171,51.3748,113851.0
2019-08-30 10:00:00,53.36,53.8,53.36,53.73,143681.0,51.3748,51.7985,51.3748,51.7311,143681.0
2019-08-30 10:10:00,53.73,53.87,53.61,53.68,70636.0,51.7311,51.8659,51.6155,51.6829,70636.0
2019-08-30 10:20:00,53.66,53.66,53.27,53.36,70794.0,51.6637,51.6637,51.2882,51.3748,70794.0
2019-08-30 10:30:00,53.42,53.59,53.36,53.49,65836.0,51.4326,51.5963,51.3748,51.5,65836.0
2019-08-30 10:40:00,53.43,53.57,53.4,53.54,37740.0,51.4422,51.577,51.4133,51.5481,37740.0
2019-08-30 10:50:00,53.52,53.54,53.08,53.11,112948.0,51.5289,51.5481,51.1052,51.1341,112948.0
2019-08-30 11:00:00,53.11,53.14,52.55,52.7,106290.0,51.1341,51.163,50.595,50.7394,106290.0
2019-08-30 11:10:00,52.67,52.77,52.07,52.25,119398.0,50.7105,50.8068,50.1328,50.3061,119398.0
2019-08-30 11:20:00,52.18,52.47,52.06,52.47,96567.0,50.2387,50.5179,50.1232,50.5179,96567.0
2019-08-30 11:30:00,52.49,52.75,52.46,52.63,67349.0,50.5372,50.7875,50.5083,50.672,67349.0
2019-08-30 11:40:00,52.64,53.0,52.64,52.96,66720.0,50.6816,51.0282,50.6816,50.9897,66720.0
2019-08-30 11:50:00,52.98,52.98,52.77,52.89,53088.0,51.009,51.009,50.8068,50.9223,53088.0
2019-08-30 12:00:00,52.96,53.05,52.8,52.85,76042.0,50.9897,51.0764,50.8357,50.8838,76042.0
2019-08-30 12:10:00,52.85,53.17,52.84,53.12,27387.0,50.8838,51.1919,50.8742,51.1438,27387.0
2019-08-30 12:20:00,53.1,53.13,53.03,53.1,19225.0,51.1245,51.1534,51.0571,51.1245,19225.0
2019-08-30 12:30:00,53.09,53.15,52.94,53.1,43910.0,51.1149,51.1726,50.9705,51.1245,43910.0
2019-08-30 12:40:00,53.11,53.2,53.03,53.17,50307.0,51.1341,51.2208,51.0571,51.1919,50307.0
2019-08-30 12:50:00,53.15,53.27,53.07,53.14,25659.0,51.1726,51.2882,51.0956,51.163,25659.0
2019-08-30 13:00:00,53.13,53.18,52.89,52.96,26717.0,51.1534,51.2015,50.9223,50.9897,26717.0
2019-08-30 13:10:00,52.94,53.0,52.87,52.94,29896.0,50.9705,51.0282,50.9031,50.9705,29896.0
2019-08-30 13:20:00,52.92,53.01,52.87,52.88,22382.0,50.9512,51.0378,50.9031,50.9127,22382.0
2019-08-30 13:30:00,52.88,52.89,52.66,52.67,35727.0,50.9127,50.9223,50.7009,50.7105,35727.0
2019-08-30 13:40:00,52.67,52.68,52.53,52.63,29205.0,50.7105,50.7201,50.5757,50.672,29205.0
2019-08-30 13:50:00,52.62,52.65,52.46,52.57,45433.0,50.6624,50.6912,50.5083,50.6142,45433.0
2019-08-30 14:00:00,52.59,52.76,52.59,52.76,39154.0,50.6335,50.7971,50.6335,50.7971,39154.0
2019-08-30 14:10:00,52.76,52.84,52.66,52.84,38979.0,50.7971,50.8742,50.7009,50.8742,38979.0
2019-08-30 14:20:00,52.83,52.89,52.77,52.89,23594.0,50.8645,50.9223,50.8068,50.9223,23594.0
2019-08-30 14:30:00,52.9,52.92,52.74,52.79,45691.0,50.9319,50.9512,50.7779,50.826,45691.0
2019-08-30 14:40:00,52.78,52.78,52.58,52.68,49945.0,50.8164,50.8164,50.6238,50.7201,49945.0
2019-08-30 14:50:00,52.67,52.74,52.58,52.64,32721.0,50.7105,50.7779,50.6238,50.6816,32721.0
2019-08-30 15:00:00,52.65,52.7,52.44,52.55,54793.0,50.6912,50.7394,50.4891,50.595,54793.0
2019-08-30 15:10:00,52.55,52.59,52.39,52.43,27470.0,50.595,50.6335,50.4409,50.4794,27470.0
2019-08-30 15:20:00,52.48,52.79,52.44,52.73,21082.0,50.5276,50.826,50.4891,50.7683,21082.0
2019-08-30 15:30:00,52.75,52.84,52.69,52.73,46966.0,50.7875,50.8742,50.7298,50.7683,46966.0
2019-08-30 15:40:00,52.78,52.86,52.57,52.76,60720.0,50.8164,50.8934,50.6142,50.7971,60720.0
2019-08-30 15:50:00,52.75,53.16,52.75,52.94,212351.0,50.7875,51.1823,50.7875,50.9705,212351.0
2019-09-03 09:30:00,51.35,52.1,51.35,52.07,326233.0,49.4396,50.1617,49.4396,50.1328,326233.0
2019-09-03 09:40:00,52.08,52.33,51.54,51.82,192158.0,50.1424,50.3831,49.6225,49.8921,192158.0
2019-09-03 09:50:00,51.83,52.3,51.75,51.77,152201.0,49.9017,50.3543,49.8247,49.844,152201.0
2019-09-03 10:00:00,51.72,51.77,50.21,50.69,446548.0,49.7958,49.844,48.342,48.8042,446548.0
2019-09-03 10:10:00,50.61,50.9,50.44,50.72,204946.0,48.7271,49.0063,48.5635,48.833,204946.0
2019-09-03 10:20:00,50.73,50.95,50.38,50.74,157828.0,48.8427,49.0545,48.5057,48.8523,157828.0
2019-09-03 10:30:00,50.74,50.78,50.4,50.68,93767.0,48.8523,48.8908,48.5249,48.7945,93767.0
2019-09-03 10:40:00,50.67,51.06,50.25,50.6,189450.0,48.7849,49.1604,48.3805,48.7175,189450.0
2019-09-03 10:50:00,50.6,51.05,50.6,51.01,128934.0,48.7175,49.1508,48.7175,49.1123,128934.0
2019-09-03 11:00:00,51.02,51.06,50.72,50.81,67051.0,49.1219,49.1604,48.833,48.9197,67051.0
2019-09-03 11:10:00,50.82,50.83,50.18,50.45,164310.0,48.9293,48.939,48.3131,48.5731,164310.0
2019-09-03 11:20:00,50.42,50.75,50.41,50.67,107371.0,48.5442,48.8619,48.5346,48.7849,107371.0
2019-09-03 11:30:00,50.72,51.03,50.47,50.83,100776.0,48.833,49.1315,48.5923,48.939,100776.0
2019-09-03 11:40:00,50.83,50.93,50.59,50.92,59781.0,48.939,49.0352,48.7079,49.0256,59781.0
2019-09-03 11:50:00,50.91,50.93,50.7,50.78,36783.0,49.016,49.0352,48.8138,48.8908,36783.0
2019-09-03 12:00:00,50.81,51.0,50.68,50.82,49242.0,48.9197,49.1026,48.7945,48.9293,49242.0
2019-09-03 12:10:00,50.84,51.15,50.84,51.13,63991.0,48.9486,49.247,48.9486,49.2278,63991.0
2019-09-03 12:20:00,51.14,51.19,50.95,51.06,41819.0,49.2374,49.2856,49.0545,49.1604,41819.0
2019-09-03 12:30:00,51.02,51.02,50.74,50.87,32808.0,49.1219,49.1219,48.8523,48.9775,32808.0
2019-09-03 12:40:00,50.9,51.05,50.8,50.94,26311.0,49.0063,49.1508,48.9101,49.0449,26311.0
2019-09-03 12:50:00,50.93,50.93,50.46,50.52,58875.0,49.0352,49.0352,48.5827,48.6405,58875.0
2019-09-03 13:00:00,50.48,50.58,50.31,50.52,58069.0,48.602,48.6983,48.4383,48.6405,58069.0
2019-09-03 13:10:00,50.49,50.53,50.37,50.46,41995.0,48.6116,48.6501,48.4961,48.5827,41995.0
2019-09-03 13:20:00,50.47,50.48,50.18,50.29,65016.0,48.5923,48.602,48.3131,48.419,65016.0
2019-09-03 13:30:00,50.28,50.32,49.94,50.05,99931.0,48.4094,48.4479,48.0821,48.188,99931.0
2019-09-03 13:40:00,50.04,50.11,49.9,50.07,54989.0,48.1783,48.2457,48.0436,48.2072,54989.0
2019-09-03 13:50:00,50.08,50.15,49.88,50.11,72228.0,48.2169,48.2843,48.0243,48.2457,72228.0
2019-09-03 14:00:00,50.1,50.32,50.1,50.25,96348.0,48.2361,48.4479,48.2361,48.3805,96348.0
2019-09-03 14:10:00,50.26,50.37,50.19,50.19,21448.0,48.3902,48.4961,48.3228,48.3228,21448.0
2019-09-03 14:20:00,50.22,50.32,50.01,50.16,28598.0,48.3516,48.4479,48.1495,48.2939,28598.0
2019-09-03 14:30:00,50.12,50.28,50.11,50.13,43470.0,48.2554,48.4094,48.2457,48.265,43470.0
2019-09-03 14:40:00,50.11,50.13,49.97,50.12,52137.0,48.2457,48.265,48.1109,48.2554,52137.0
2019-09-03 14:50:00,50.15,50.31,50.12,50.3,56676.0,48.2843,48.4383,48.2554,48.4287,56676.0
2019-09-03 15:00:00,50.34,50.35,50.16,50.25,48303.0,48.4672,48.4768,48.2939,48.3805,48303.0
2019-09-03 15:10:00,50.27,50.55,50.21,50.5,59197.0,48.3998,48.6694,48.342,48.6212,59197.0
2019-09-03 15:20:00,50.54,50.63,50.51,50.61,64530.0,48.6597,48.7464,48.6309,48.7271,64530.0
2019-09-03 15:30:00,50.63,50.76,50.54,50.73,46316.0,48.7464,48.8716,48.6597,48.8427,46316.0
2019-09-03 15:40:00,50.74,50.86,50.63,50.71,104009.0,48.8523,48.9678,48.7464,48.8234,104009.0
2019-09-03 15:50:00,50.72,50.87,50.48,50.56,173472.0,48.833,48.9775,48.602,48.679,173472.0
2019-09-04 09:30:00,51.99,52.19,51.72,51.9,282883.0,50.0558,50.2484,49.7958,49.9691,282883.0
2019-09-04 09:40:00,51.89,52.32,51.87,52.07,176312.0,49.9595,50.3735,49.9403,50.1328,176312.0
2019-09-04 09:50:00,52.05,52.13,51.87,51.93,90582.0,50.1136,50.1906,49.9403,49.998,90582.0
2019-09-04 10:00:00,51.97,52.15,51.75,51.75,90646.0,50.0365,50.2098,49.8247,49.8247,90646.0
2019-09-04 10:10:00,51.75,51.8,51.3,51.42,109583.0,49.8247,49.8729,49.3915,49.507,109583.0
2019-09-04 10:20:00,51.42,51.62,51.39,51.55,60371.0,49.507,49.6996,49.4781,49.6322,60371.0
2019-09-04 10:30:00,51.53,51.69,51.49,51.6,59092.0,49.6129,49.767,49.5744,49.6803,59092.0
2019-09-04 10:40:00,51.56,51.66,51.49,51.64,28192.0,49.6418,49.7381,49.5744,49.7188,28192.0
2019-09-04 10:50:00,51.65,51.86,51.64,51.67,72038.0,49.7284,49.9306,49.7188,49.7477,72038.0
2019-09-04 11:00:00,51.66,51.74,51.43,51.58,66603.0,49.7381,49.8151,49.5166,49.661,66603.0
2019-09-04 11:10:00,51.58,51.63,51.36,51.54,48403.0,49.661,49.7092,49.4492,49.6225,48403.0
2019-09-04 11:20:00,51.54,51.68,51.49,51.55,27291.0,49.6225,49.7573,49.5744,49.6322,27291.0
2019-09-04 11:30:00,51.55,51.7,51.51,51.57,27176.0,49.6322,49.7766,49.5937,49.6514,27176.0
2019-09-04 11:40:00,51.58,51.73,51.58,51.62,58459.0,49.661,49.8055,49.661,49.6996,58459.0
2019-09-04 11:50:00,51.61,51.65,51.46,51.54,24016.0,49.6899,49.7284,49.5455,49.6225,24016.0
2019-09-04 12:00:00,51.54,51.61,51.46,51.47,17918.0,49.6225,49.6899,49.5455,49.5551,17918.0
2019-09-04 12:10:00,51.48,51.49,51.11,51.19,106501.0,49.5648,49.5744,49.2085,49.2856,106501.0
2019-09-04 12:20:00,51.21,51.36,51.15,51.36,34618.0,49.3048,49.4492,49.247,49.4492,34618.0
2019-09-04 12:30:00,51.35,51.47,51.32,51.36,44565.0,49.4396,49.5551,49.4107,49.4492,44565.0
2019-09-04 12:40:00,51.34,51.56,51.32,51.54,42305.0,49.43,49.6418,49.4107,49.6225,42305.0
2019-09-04 12:50:00,51.53,51.65,51.51,51.65,49202.0,49.6129,49.7284,49.5937,49.7284,49202.0
2019-09-04 13:00:00,51.63,51.68,51.53,51.62,20249.0,49.7092,49.7573,49.6129,49.6996,20249.0
2019-09-04 13:10:00,51.62,51.64,51.53,51.53,19327.0,49.6996,49.7188,49.6129,49.6129,19327.0
2019-09-04 13:20:00,51.52,51.65,51.51,51.65,7037.0,49.6033,49.7284,49.5937,49.7284,7037.0
2019-09-04 13:30:00,51.64,51.67,51.49,51.5,9764.0,49.7188,49.7477,49.5744,49.584,9764.0
2019-09-04 13:40:00,51.49,51.49,51.35,51.39,26794.0,49.5744,49.5744,49.4396,49.4781,26794.0
2019-09-04 13:50:00,51.37,51.45,51.34,51.4,40408.0,49.4589,49.5359,49.43,49.4877,40408.0
2019-09-04 14:00:00,51.4,51.51,51.35,51.37,16537.0,49.4877,49.5937,49.4396,49.4589,16537.0
2019-09-04 14:10:00,51.38,51.46,51.23,51.43,75807.0,49.4685,49.5455,49.3241,49.5166,75807.0
2019-09-04 14:20:00,51.45,51.6,51.42,51.55,34379.0,49.5359,49.6803,49.507,49.6322,34379.0
2019-09-04 14:30:00,51.56,51.68,51.52,51.64,33820.0,49.6418,49.7573,49.6033,49.7188,33820.0
2019-09-04 14:40:00,51.64,51.75,51.6,51.73,21086.0,49.7188,49.8247,49.6803,49.8055,21086.0
2019-09-04 14:50:00,51.73,51.78,51.68,51.7,16498.0,49.8055,49.8536,49.7573,49.7766,16498.0
2019-09-04 15:00:00,51.72,51.84,51.69,51.82,26416.0,49.7958,49.9114,49.767,49.8921,26416.0
2019-09-04 15:10:00,51.85,51.89,51.77,51.81,34392.0,49.921,49.9595,49.844,49.8825,34392.0
2019-09-04 15:20:00,51.78,51.79,51.72,51.75,19914.0,49.8536,49.8632,49.7958,49.8247,19914.0
2019-09-04 15:30:00,51.74,51.88,51.74,51.82,57920.0,49.8151,49.9499,49.8151,49.8921,57920.0
2019-09-04 15:40:00,51.85,51.86,51.76,51.85,57740.0,49.921,49.9306,49.8344,49.921,57740.0
2019-09-04 15:50:00,51.85,51.88,51.73,51.83,151946.0,49.921,49.9499,49.8055,49.9017,151946.0
2019-09-05 09:30:00,53.9,54.04,53.52,53.69,323570.0,51.8947,52.0295,51.5289,51.6926,323570.0
2019-09-05 09:40:00,53.66,53.83,53.37,53.62,183284.0,51.6637,51.8273,51.3845,51.6252,183284.0
2019-09-05 09:50:00,53.64,53.89,53.53,53.68,143851.0,51.6444,51.8851,51.5385,51.6829,143851.0
2019-09-05 10:00:00,53.71,54.7,53.71,54.64,253891.0,51.7118,52.665,51.7118,52.6072,253891.0
2019-09-05 10:10:00,54.67,55.38,54.62,55.38,259476.0,52.6361,53.3197,52.588,53.3197,259476.0
2019-09-05 10:20:00,55.35,55.76,55.26,55.6,205426.0,53.2908,53.6855,53.2041,53.5315,205426.0
2019-09-05 10:30:00,55.61,56.04,55.55,55.87,161923.0,53.5411,53.9551,53.4834,53.7914,161923.0
2019-09-05 10:40:00,55.86,55.92,55.45,55.46,84452.0,53.7818,53.8396,53.3871,53.3967,84452.0
2019-09-05 10:50:00,55.51,55.65,55.14,55.25,84900.0,53.4448,53.5796,53.0886,53.1945,84900.0
2019-09-05 11:00:00,55.27,55.61,55.2,55.33,120934.0,53.2138,53.5411,53.1464,53.2715,120934.0
2019-09-05 11:10:00,55.37,55.4,54.83,54.88,130493.0,53.31,53.3389,52.7901,52.8383,130493.0
2019-09-05 11:20:00,54.81,54.95,54.63,54.85,90721.0,52.7709,52.9057,52.5976,52.8094,90721.0
2019-09-05 11:30:00,54.82,54.85,54.58,54.62,75881.0,52.7805,52.8094,52.5494,52.588,75881.0
2019-09-05 11:40:00,54.62,54.76,54.38,54.54,91037.0,52.588,52.7227,52.3569,52.5109,91037.0
2019-09-05 11:50:00,54.54,54.6,54.3,54.32,82833.0,52.5109,52.5687,52.2799,52.2991,82833.0
2019-09-05 12:00:00,54.32,54.49,54.32,54.4,34832.0,52.2991,52.4628,52.2991,52.3761,34832.0
2019-09-05 12:10:00,54.35,54.55,54.3,54.3,40352.0,52.328,52.5206,52.2799,52.2799,40352.0
2019-09-05 12:20:00,54.29,54.36,54.16,54.24,80876.0,52.2702,52.3376,52.1451,52.2221,80876.0
2019-09-05 12:30:00,54.23,54.23,54.1,54.17,61961.0,52.2125,52.2125,52.0873,52.1547,61961.0
2019-09-05 12:40:00,54.19,54.45,54.19,54.3,53525.0,52.1739,52.4243,52.1739,52.2799,53525.0
2019-09-05 12:50:00,54.3,54.3,54.15,54.28,35949.0,52.2799,52.2799,52.1354,52.2606,35949.0
2019-09-05 13:00:00,54.29,54.42,54.08,54.26,64156.0,52.2702,52.3954,52.068,52.2413,64156.0
2019-09-05 13:10:00,54.25,54.39,54.25,54.33,53887.0,52.2317,52.3665,52.2317,52.3087,53887.0
2019-09-05 13:20:00,54.36,54.59,54.36,54.53,53256.0,52.3376,52.5591,52.3376,52.5013,53256.0
2019-09-05 13:30:00,54.5,54.5,54.3,54.31,35709.0,52.4724,52.4724,52.2799,52.2895,35709.0
2019-09-05 13:40:00,54.34,54.43,54.26,54.37,16296.0,52.3184,52.405,52.2413,52.3473,16296.0
2019-09-05 13:50:00,54.37,54.57,54.37,54.5,32297.0,52.3473,52.5398,52.3473,52.4724,32297.0
2019-09-05 14:00:00,54.53,54.54,54.36,54.43,13962.0,52.5013,52.5109,52.3376,52.405,13962.0
2019-09-05 14:10:00,54.45,54.54,54.4,54.44,28968.0,52.4243,52.5109,52.3761,52.4146,28968.0
2019-09-05 14:20:00,54.42,54.55,54.29,54.52,33243.0,52.3954,52.5206,52.2702,52.4917,33243.0
2019-09-05 14:30:00,54.53,54.53,54.34,54.43,28652.0,52.5013,52.5013,52.3184,52.405,28652.0
2019-09-05 14:40:00,54.42,54.71,54.4,54.71,51508.0,52.3954,52.6746,52.3761,52.6746,51508.0
2019-09-05 14:50:00,54.71,54.97,54.64,54.95,69041.0,52.6746,52.9249,52.6072,52.9057,69041.0
2019-09-05 15:00:00,54.96,55.09,54.84,54.88,99267.0,52.9153,53.0405,52.7998,52.8383,99267.0
2019-09-05 15:10:00,54.87,55.05,54.85,55.01,61579.0,52.8287,53.002,52.8094,52.9634,61579.0
2019-09-05 15:20:00,55.02,55.16,54.9,55.12,62604.0,52.9731,53.1079,52.8575,53.0693,62604.0
2019-09-05 15:30:00,55.11,55.17,54.94,54.95,62652.0,53.0597,53.1175,52.896,52.9057,62652.0
2019-09-05 15:40:00,54.95,55.02,54.62,54.62,87529.0,52.9057,52.9731,52.588,52.588,87529.0
2019-09-05 15:50:00,54.64,54.72,54.46,54.63,161058.0,52.6072,52.6842,52.4339,52.5976,161058.0
2019-09-06 09:30:00,54.74,55.0,54.27,54.31,262856.0,52.7035,52.9538,52.251,52.2895,262856.0
2019-09-06 09:40:00,54.3,54.79,54.15,54.74,147621.0,52.2799,52.7516,52.1354,52.7035,147621.0
2019-09-06 09:50:00,54.73,54.85,54.45,54.56,111366.0,52.6939,52.8094,52.4243,52.5302,111366.0
2019-09-06 10:00:00,54.56,54.7,54.35,54.43,82824.0,52.5302,52.665,52.328,52.405,82824.0
2019-09-06 10:10:00,54.46,54.73,54.41,54.56,64781.0,52.4339,52.6939,52.3858,52.5302,64781.0
2019-09-06 10:20:00,54.55,55.12,54.53,55.12,88181.0,52.5206,53.0693,52.5013,53.0693,88181.0
2019-09-06 10:30:00,55.12,55.16,54.92,55.13,63382.0,53.0693,53.1079,52.8768,53.079,63382.0
2019-09-06 10:40:00,55.11,55.34,55.07,55.23,76961.0,53.0597,53.2812,53.0212,53.1753,76961.0
2019-09-06 10:50:00,55.27,55.32,55.04,55.13,50727.0,53.2138,53.2619,52.9923,53.079,50727.0
2019-09-06 11:00:00,55.16,55.33,55.1,55.19,54298.0,53.1079,53.2715,53.0501,53.1367,54298.0
2019-09-06 11:10:00,55.12,55.21,55.0,55.1,45091.0,53.0693,53.156,52.9538,53.0501,45091.0
2019-09-06 11:20:00,55.09,55.26,55.06,55.07,27996.0,53.0405,53.2041,53.0116,53.0212,27996.0
2019-09-06 11:30:00,55.1,55.25,54.91,55.21,36568.0,53.0501,53.1945,52.8672,53.156,36568.0
2019-09-06 11:40:00,55.2,55.26,55.16,55.22,27753.0,53.1464,53.2041,53.1079,53.1656,27753.0
2019-09-06 11:50:00,55.17,55.23,54.95,55.05,27636.0,53.1175,53.1753,52.9057,53.002,27636.0
2019-09-06 12:00:00,55.04,55.25,54.99,55.25,45196.0,52.9923,53.1945,52.9442,53.1945,45196.0
2019-09-06 12:10:00,55.24,55.31,55.2,55.23,32880.0,53.1849,53.2523,53.1464,53.1753,32880.0
2019-09-06 12:20:00,55.25,55.26,55.0,55.03,28996.0,53.1945,53.2041,52.9538,52.9827,28996.0
2019-09-06 12:30:00,55.04,55.04,54.88,54.98,32463.0,52.9923,52.9923,52.8383,52.9346,32463.0
2019-09-06 12:40:00,54.96,54.97,54.75,54.76,36114.0,52.9153,52.9249,52.7131,52.7227,36114.0
2019-09-06 12:50:00,54.76,54.89,54.67,54.89,52287.0,52.7227,52.8479,52.6361,52.8479,52287.0
2019-09-06 13:00:00,54.85,54.94,54.75,54.75,39589.0,52.8094,52.896,52.7131,52.7131,39589.0
2019-09-06 13:10:00,54.74,54.76,54.62,54.62,34511.0,52.7035,52.7227,52.588,52.588,34511.0
2019-09-06 13:20:00,54.63,54.88,54.54,54.88,83235.0,52.5976,52.8383,52.5109,52.8383,83235.0
2019-09-06 13:30:00,54.94,55.04,54.85,54.86,43268.0,52.896,52.9923,52.8094,52.819,43268.0
2019-09-06 13:40:00,54.86,54.86,54.71,54.79,48986.0,52.819,52.819,52.6746,52.7516,48986.0
2019-09-06 13:50:00,54.82,54.92,54.77,54.9,22790.0,52.7805,52.8768,52.7324,52.8575,22790.0
2019-09-06 14:00:00,54.91,54.91,54.8,54.86,12648.0,52.8672,52.8672,52.7613,52.819,12648.0
2019-09-06 14:10:00,54.86,54.92,54.81,54.92,31576.0,52.819,52.8768,52.7709,52.8768,31576.0
2019-09-06 14:20:00,54.92,54.95,54.8,54.82,21670.0,52.8768,52.9057,52.7613,52.7805,21670.0
2019-09-06 14:30:00,54.84,54.84,54.58,54.59,20111.0,52.7998,52.7998,52.5494,52.5591,20111.0
2019-09-06 14:40:00,54.59,54.6,54.36,54.37,39072.0,52.5591,52.5687,52.3376,52.3473,39072.0
2019-09-06 14:50:00,54.37,54.37,54.25,54.31,36802.0,52.3473,52.3473,52.2317,52.2895,36802.0
2019-09-06 15:00:00,54.33,54.4,54.31,54.37,34259.0,52.3087,52.3761,52.2895,52.3473,34259.0
2019-09-06 15:10:00,54.42,54.55,54.38,54.45,29702.0,52.3954,52.5206,52.3569,52.4243,29702.0
2019-09-06 15:20:00,54.46,54.5,54.42,54.49,30001.0,52.4339,52.4724,52.3954,52.4628,30001.0
2019-09-06 15:30:00,54.49,54.56,54.46,54.48,37449.0,52.4628,52.5302,52.4339,52.4532,37449.0
2019-09-06 15:40:00,54.47,54.52,54.19,54.24,80859.0,52.4435,52.4917,52.1739,52.2221,80859.0
2019-09-06 15:50:00,54.22,54.25,53.83,53.92,200601.0,52.2028,52.2317,51.8273,51.914,200601.0
2019-09-09 09:30:00,54.63,54.76,54.09,54.19,196057.0,52.5976,52.7227,52.0777,52.1739,196057.0
2019-09-09 09:40:00,54.19,54.7,54.18,54.49,173327.0,52.1739,52.665,52.1643,52.4628,173327.0
2019-09-09 09:50:00,54.48,54.59,54.08,54.19,100792.0,52.4532,52.5591,52.068,52.1739,100792.0
2019-09-09 10:00:00,54.22,54.36,54.08,54.3,150115.0,52.2028,52.3376,52.068,52.2799,150115.0
2019-09-09 10:10:00,54.28,54.89,54.28,54.77,144641.0,52.2606,52.8479,52.2606,52.7324,144641.0
2019-09-09 10:20:00,54.77,54.91,54.65,54.84,90113.0,52.7324,52.8672,52.6168,52.7998,90113.0
2019-09-09 10:30:00,54.85,54.9,54.61,54.78,44674.0,52.8094,52.8575,52.5783,52.742,44674.0
2019-09-09 10:40:00,54.77,54.95,54.77,54.89,55255.0,52.7324,52.9057,52.7324,52.8479,55255.0
2019-09-09 10:50:00,54.88,55.55,54.85,55.44,166382.0,52.8383,53.4834,52.8094,53.3774,166382.0
2019-09-09 11:00:00,55.45,55.9,55.39,55.63,172228.0,53.3871,53.8203,53.3293,53.5604,172228.0
2019-09-09 11:10:00,55.61,56.01,55.51,55.63,144557.0,53.5411,53.9262,53.4448,53.5604,144557.0
2019-09-09 11:20:00,55.63,55.73,55.53,55.69,175871.0,53.5604,53.6567,53.4641,53.6181,175871.0
2019-09-09 11:30:00,55.67,55.84,55.62,55.72,66782.0,53.5989,53.7626,53.5507,53.647,66782.0
2019-09-09 11:40:00,55.71,55.77,55.5,55.6,71027.0,53.6374,53.6952,53.4352,53.5315,71027.0
2019-09-09 11:50:00,55.6,56.0,55.59,56.0,79322.0,53.5315,53.9166,53.5219,53.9166,79322.0
2019-09-09 12:00:00,55.99,56.36,55.98,56.31,133201.0,53.907,54.2632,53.8974,54.2151,133201.0
2019-09-09 12:10:00,56.32,56.4,55.55,55.55,154634.0,54.2247,54.3017,53.4834,53.4834,154634.0
2019-09-09 12:20:00,55.57,55.6,55.16,55.17,77898.0,53.5026,53.5315,53.1079,53.1175,77898.0
2019-09-09 12:30:00,55.16,55.22,54.78,54.8,84363.0,53.1079,53.1656,52.742,52.7613,84363.0
2019-09-09 12:40:00,54.81,55.11,54.81,55.04,60584.0,52.7709,53.0597,52.7709,52.9923,60584.0
2019-09-09 12:50:00,55.07,55.32,55.04,55.31,68277.0,53.0212,53.2619,52.9923,53.2523,68277.0
2019-09-09 13:00:00,55.32,55.44,55.21,55.31,54886.0,53.2619,53.3774,53.156,53.2523,54886.0
2019-09-09 13:10:00,55.32,55.38,55.21,55.34,25300.0,53.2619,53.3197,53.156,53.2812,25300.0
2019-09-09 13:20:00,55.36,55.36,55.13,55.16,21680.0,53.3004,53.3004,53.079,53.1079,21680.0
2019-09-09 13:30:00,55.14,55.22,55.03,55.15,24478.0,53.0886,53.1656,52.9827,53.0982,24478.0
2019-09-09 13:40:00,55.17,55.32,55.07,55.32,33552.0,53.1175,53.2619,53.0212,53.2619,33552.0
2019-09-09 13:50:00,55.33,55.43,55.29,55.34,32589.0,53.2715,53.3678,53.233,53.2812,32589.0
2019-09-09 14:00:00,55.3,55.43,55.28,55.33,38947.0,53.2427,53.3678,53.2234,53.2715,38947.0
2019-09-09 14:10:00,55.25,55.38,55.19,55.36,31580.0,53.1945,53.3197,53.1367,53.3004,31580.0
2019-09-09 14:20:00,55.35,55.42,55.3,55.4,25625.0,53.2908,53.3582,53.2427,53.3389,25625.0
2019-09-09 14:30:00,55.4,55.56,55.37,55.48,34004.0,53.3389,53.493,53.31,53.416,34004.0
2019-09-09 14:40:00,55.52,55.69,55.48,55.68,26559.0,53.4545,53.6181,53.416,53.6085,26559.0
2019-09-09 14:50:00,55.68,55.72,55.52,55.72,25174.0,53.6085,53.647,53.4545,53.647,25174.0
2019-09-09 15:00:00,55.68,55.9,55.58,55.84,98048.0,53.6085,53.8203,53.5122,53.7626,98048.0
2019-09-09 15:10:00,55.83,56.02,55.83,55.96,155764.0,53.7529,53.9359,53.7529,53.8781,155764.0
2019-09-09 15:20:00,55.96,55.96,55.83,55.92,49959.0,53.8781,53.8781,53.7529,53.8396,49959.0
2019-09-09 15:30:00,55.94,55.95,55.83,55.92,61378.0,53.8588,53.8685,53.7529,53.8396,61378.0
2019-09-09 15:40:00,55.91,55.95,55.83,55.84,44558.0,53.83,53.8685,53.7529,53.7626,44558.0
2019-09-09 15:50:00,55.83,56.03,55.79,56.0,134734.0,53.7529,53.9455,53.7144,53.9166,134734.0
2019-09-10 09:30:00,55.8,55.8,55.27,55.27,211142.0,53.7241,53.7241,53.2138,53.2138,211142.0
2019-09-10 09:40:00,55.27,55.5,54.91,55.37,292067.0,53.2138,53.4352,52.8672,53.31,292067.0
2019-09-10 09:50:00,55.32,55.63,55.15,55.6,96343.0,53.2619,53.5604,53.0982,53.5315,96343.0
2019-09-10 10:00:00,55.57,56.06,55.43,55.83,193212.0,53.5026,53.9744,53.3678,53.7529,193212.0
2019-09-10 10:10:00,55.77,56.36,55.68,56.03,185210.0,53.6952,54.2632,53.6085,53.9455,185210.0
2019-09-10 10:20:00,56.03,56.63,56.0,56.58,207499.0,53.9455,54.5232,53.9166,54.475,207499.0
2019-09-10 10:30:00,56.61,56.61,56.29,56.31,87893.0,54.5039,54.5039,54.1958,54.2151,87893.0
2019-09-10 10:40:00,56.32,56.69,56.3,56.6,100114.0,54.2247,54.5809,54.2054,54.4943,100114.0
2019-09-10 10:50:00,56.65,56.72,56.35,56.52,93786.0,54.5424,54.6098,54.2536,54.4173,93786.0
2019-09-10 11:00:00,56.51,56.95,56.47,56.88,99373.0,54.4076,54.8313,54.3691,54.7639,99373.0
2019-09-10 11:10:00,56.89,56.99,56.69,56.72,81423.0,54.7735,54.8698,54.5809,54.6098,81423.0
2019-09-10 11:20:00,56.69,56.73,56.47,56.5,77104.0,54.5809,54.6195,54.3691,54.398,77104.0
2019-09-10 11:30:00,56.48,56.84,56.42,56.76,49612.0,54.3788,54.7254,54.321,54.6483,49612.0
2019-09-10 11:40:00,56.73,57.26,56.68,57.1,134318.0,54.6195,55.1297,54.5713,54.9757,134318.0
2019-09-10 11:50:00,57.14,57.71,57.12,57.44,224206.0,55.0142,55.563,54.9949,55.303,224206.0
2019-09-10 12:00:00,57.48,57.53,57.08,57.35,78274.0,55.3415,55.3897,54.9564,55.2164,78274.0
2019-09-10 12:10:00,57.33,58.0,57.27,57.89,133501.0,55.1971,55.8422,55.1394,55.7363,133501.0
2019-09-10 12:20:00,57.89,58.19,57.88,58.13,85804.0,55.7363,56.0251,55.7267,55.9674,85804.0
2019-09-10 12:30:00,58.13,58.25,58.1,58.17,46068.0,55.9674,56.0829,55.9385,56.0059,46068.0
2019-09-10 12:40:00,58.19,58.28,58.11,58.18,178735.0,56.0251,56.1118,55.9481,56.0155,178735.0
2019-09-10 12:50:00,58.18,58.23,57.78,57.8,65476.0,56.0155,56.0636,55.6304,55.6496,65476.0
2019-09-10 13:00:00,57.8,57.85,57.57,57.58,61205.0,55.6496,55.6978,55.4282,55.4378,61205.0
2019-09-10 13:10:00,57.62,57.7,57.38,57.47,55479.0,55.4763,55.5534,55.2453,55.3319,55479.0
2019-09-10 13:20:00,57.45,57.82,57.43,57.71,59656.0,55.3127,55.6689,55.2934,55.563,59656.0
2019-09-10 13:30:00,57.7,57.97,57.69,57.8,30850.0,55.5534,55.8133,55.5437,55.6496,30850.0
2019-09-10 13:40:00,57.8,57.98,57.78,57.94,27086.0,55.6496,55.8229,55.6304,55.7844,27086.0
2019-09-10 13:50:00,57.93,58.1,57.83,57.83,41644.0,55.7748,55.9385,55.6785,55.6785,41644.0
2019-09-10 14:00:00,57.8,57.83,57.59,57.64,37697.0,55.6496,55.6785,55.4475,55.4956,37697.0
2019-09-10 14:10:00,57.57,57.61,57.36,57.41,22297.0,55.4282,55.4667,55.226,55.2742,22297.0
2019-09-10 14:20:00,57.42,57.57,57.33,57.46,31867.0,55.2838,55.4282,55.1971,55.3223,31867.0
2019-09-10 14:30:00,57.5,57.7,57.43,57.63,49161.0,55.3608,55.5534,55.2934,55.486,49161.0
2019-09-10 14:40:00,57.68,57.68,57.4,57.4,24065.0,55.5341,55.5341,55.2645,55.2645,24065.0
2019-09-10 14:50:00,57.38,57.7,57.36,57.6,29980.0,55.2453,55.5534,55.226,55.4571,29980.0
2019-09-10 15:00:00,57.61,57.77,57.57,57.66,63079.0,55.4667,55.6208,55.4282,55.5149,63079.0
2019-09-10 15:10:00,57.64,57.74,57.61,57.7,36329.0,55.4956,55.5919,55.4667,55.5534,36329.0
2019-09-10 15:20:00,57.64,57.77,57.51,57.76,44783.0,55.4956,55.6208,55.3704,55.6111,44783.0
2019-09-10 15:30:00,57.79,57.9,57.75,57.78,61197.0,55.64,55.7459,55.6015,55.6304,61197.0
2019-09-10 15:40:00,57.77,57.93,57.7,57.8,66112.0,55.6208,55.7748,55.5534,55.6496,66112.0
2019-09-10 15:50:00,57.8,58.15,57.68,58.13,114984.0,55.6496,55.9866,55.5341,55.9674,114984.0
2019-09-11 09:30:00,58.96,59.03,57.85,58.5,284408.0,56.7665,56.8339,55.6978,56.3236,284408.0
2019-09-11 09:40:00,58.47,59.47,58.15,59.45,304466.0,56.2947,57.2575,55.9866,57.2383,304466.0
2019-09-11 09:50:00,59.46,59.66,59.28,59.32,205209.0,57.2479,57.4404,57.0746,57.1131,205209.0
2019-09-11 10:00:00,59.32,59.63,59.17,59.5,166694.0,57.1131,57.4116,56.9687,57.2864,166694.0
2019-09-11 10:10:00,59.51,59.85,59.42,59.58,131526.0,57.296,57.6234,57.2094,57.3634,131526.0
2019-09-11 10:20:00,59.63,59.91,59.62,59.83,83797.0,57.4116,57.6811,57.4019,57.6041,83797.0
2019-09-11 10:30:00,59.84,60.04,59.55,59.63,145422.0,57.6137,57.8063,57.3345,57.4116,145422.0
2019-09-11 10:40:00,59.63,59.63,59.34,59.47,87760.0,57.4116,57.4116,57.1324,57.2575,87760.0
2019-09-11 10:50:00,59.47,60.29,59.47,60.24,189695.0,57.2575,58.047,57.2575,57.9989,189695.0
2019-09-11 11:00:00,60.27,60.35,60.0,60.03,119773.0,58.0278,58.1048,57.7678,57.7967,119773.0
2019-09-11 11:10:00,60.07,60.1,59.77,59.82,39008.0,57.8352,57.8641,57.5464,57.5945,39008.0
2019-09-11 11:20:00,59.76,60.06,59.5,59.53,74911.0,57.5367,57.8256,57.2864,57.3153,74911.0
2019-09-11 11:30:00,59.61,60.13,59.61,59.83,77714.0,57.3923,57.893,57.3923,57.6041,77714.0
2019-09-11 11:40:00,59.84,59.85,59.62,59.7,49368.0,57.6137,57.6234,57.4019,57.479,49368.0
2019-09-11 11:50:00,59.69,60.11,59.66,60.06,78093.0,57.4693,57.8737,57.4404,57.8256,78093.0
2019-09-11 12:00:00,60.06,60.43,60.06,60.2,69171.0,57.8256,58.1818,57.8256,57.9604,69171.0
2019-09-11 12:10:00,60.23,60.32,60.03,60.14,41734.0,57.9892,58.0759,57.7967,57.9026,41734.0
2019-09-11 12:20:00,60.14,60.24,60.12,60.18,21066.0,57.9026,57.9989,57.8833,57.9411,21066.0
2019-09-11 12:30:00,60.17,60.38,60.16,60.36,39042.0,57.9315,58.1337,57.9218,58.1144,39042.0
2019-09-11 12:40:00,60.35,60.55,60.23,60.27,76863.0,58.1048,58.2973,57.9892,58.0278,76863.0
2019-09-11 12:50:00,60.27,60.61,60.26,60.39,66659.0,58.0278,58.3551,58.0181,58.1433,66659.0
2019-09-11 13:00:00,60.43,60.64,60.43,60.43,45141.0,58.1818,58.384,58.1818,58.1818,45141.0
2019-09-11 13:10:00,60.42,60.63,60.41,60.6,44868.0,58.1722,58.3744,58.1625,58.3455,44868.0
2019-09-11 13:20:00,60.6,60.75,60.58,60.64,41644.0,58.3455,58.4899,58.3262,58.384,41644.0
2019-09-11 13:30:00,60.62,60.85,60.6,60.81,46763.0,58.3647,58.5862,58.3455,58.5477,46763.0
2019-09-11 13:40:00,60.83,60.97,60.63,60.76,80759.0,58.5669,58.7017,58.3744,58.4995,80759.0
2019-09-11 13:50:00,60.81,60.93,60.7,60.78,27881.0,58.5477,58.6632,58.4418,58.5188,27881.0
2019-09-11 14:00:00,60.74,61.17,60.73,61.08,76541.0,58.4803,58.8943,58.4706,58.8076,76541.0
2019-09-11 14:10:00,61.09,61.34,61.04,61.22,57429.0,58.8172,59.0579,58.7691,58.9424,57429.0
2019-09-11 14:20:00,61.24,61.57,61.14,61.18,88636.0,58.9617,59.2794,58.8654,58.9039,88636.0
2019-09-11 14:30:00,61.19,61.25,61.04,61.08,33941.0,58.9135,58.9713,58.7691,58.8076,33941.0
2019-09-11 14:40:00,61.1,61.29,61.07,61.16,63599.0,58.8269,59.0098,58.798,58.8846,63599.0
2019-09-11 14:50:00,61.13,61.26,61.1,61.21,35338.0,58.8558,58.9809,58.8269,58.9328,35338.0
2019-09-11 15:00:00,61.21,61.71,61.21,61.67,94834.0,58.9328,59.4142,58.9328,59.3757,94834.0
2019-09-11 15:10:00,61.7,61.77,61.59,61.64,60975.0,59.4046,59.4719,59.2986,59.3468,60975.0
2019-09-11 15:20:00,61.64,61.68,61.47,61.52,40272.0,59.3468,59.3853,59.1831,59.2312,40272.0
2019-09-11 15:30:00,61.53,61.94,61.51,61.75,126628.0,59.2409,59.6356,59.2216,59.4527,126628.0
2019-09-11 15:40:00,61.77,61.82,61.49,61.56,68506.0,59.4719,59.5201,59.2024,59.2698,68506.0
2019-09-11 15:50:00,61.62,61.87,61.61,61.69,141825.0,59.3275,59.5682,59.3179,59.3949,141825.0
2019-09-12 09:30:00,61.98,62.0,61.16,61.51,282238.0,59.6741,59.6934,58.8846,59.2216,282238.0
2019-09-12 09:40:00,61.51,61.55,60.14,60.28,366161.0,59.2216,59.2601,57.9026,58.0374,366161.0
2019-09-12 09:50:00,60.26,61.26,60.06,61.2,251196.0,58.0181,58.9809,57.8256,58.9232,251196.0
2019-09-12 10:00:00,61.14,61.39,60.88,61.07,134822.0,58.8654,59.1061,58.6151,58.798,134822.0
2019-09-12 10:10:00,61.08,62.77,60.96,61.94,386680.0,58.8076,60.4347,58.6921,59.6356,386680.0
2019-09-12 10:20:00,61.95,62.14,61.59,61.84,107650.0,59.6453,59.8282,59.2986,59.5393,107650.0
2019-09-12 10:30:00,61.84,61.9,61.24,61.66,96156.0,59.5393,59.5971,58.9617,59.366,96156.0
2019-09-12 10:40:00,61.7,61.83,61.25,61.56,96518.0,59.4046,59.5297,58.9713,59.2698,96518.0
2019-09-12 10:50:00,61.56,61.67,60.55,60.55,168650.0,59.2698,59.3757,58.2973,58.2973,168650.0
2019-09-12 11:00:00,60.57,60.68,60.23,60.62,140828.0,58.3166,58.4225,57.9892,58.3647,140828.0
2019-09-12 11:10:00,60.54,61.3,60.54,61.3,117285.0,58.2877,59.0194,58.2877,59.0194,117285.0
2019-09-12 11:20:00,61.29,61.54,61.08,61.38,92063.0,59.0098,59.2505,58.8076,59.0965,92063.0
2019-09-12 11:30:00,61.43,61.57,61.36,61.5,58381.0,59.1446,59.2794,59.0772,59.212,58381.0
2019-09-12 11:40:00,61.58,62.09,61.58,62.05,148970.0,59.289,59.78,59.289,59.7415,148970.0
2019-09-12 11:50:00,62.01,62.08,61.57,61.78,65351.0,59.703,59.7704,59.2794,59.4816,65351.0
2019-09-12 12:00:00,61.79,61.85,61.45,61.46,35111.0,59.4912,59.549,59.1639,59.1735,35111.0
2019-09-12 12:10:00,61.48,61.51,61.19,61.4,49341.0,59.1927,59.2216,58.9135,59.1157,49341.0
2019-09-12 12:20:00,61.43,61.52,61.24,61.39,39359.0,59.1446,59.2312,58.9617,59.1061,39359.0
2019-09-12 12:30:00,61.38,61.63,61.37,61.55,48451.0,59.0965,59.3372,59.0868,59.2601,48451.0
2019-09-12 12:40:00,61.53,61.77,61.53,61.7,36126.0,59.2409,59.4719,59.2409,59.4046,36126.0
2019-09-12 12:50:00,61.68,61.95,61.68,61.88,37115.0,59.3853,59.6453,59.3853,59.5779,37115.0
2019-09-12 13:00:00,61.89,62.01,61.7,61.73,65804.0,59.5875,59.703,59.4046,59.4334,65804.0
2019-09-12 13:10:00,61.73,61.77,61.58,61.65,25040.0,59.4334,59.4719,59.289,59.3564,25040.0
2019-09-12 13:20:00,61.68,61.79,61.57,61.62,17374.0,59.3853,59.4912,59.2794,59.3275,17374.0
2019-09-12 13:30:00,61.61,61.92,61.61,61.62,26059.0,59.3179,59.6164,59.3179,59.3275,26059.0
2019-09-12 13:40:00,61.63,61.91,61.57,61.74,29712.0,59.3372,59.6067,59.2794,59.4431,29712.0
2019-09-12 13:50:00,61.74,61.79,61.6,61.61,15388.0,59.4431,59.4912,59.3083,59.3179,15388.0
2019-09-12 14:00:00,61.63,61.63,61.39,61.41,37909.0,59.3372,59.3372,59.1061,59.1253,37909.0
2019-09-12 14:10:00,61.42,61.52,61.37,61.46,21463.0,59.135,59.2312,59.0868,59.1735,21463.0
2019-09-12 14:20:00,61.4,61.66,61.35,61.53,35869.0,59.1157,59.366,59.0676,59.2409,35869.0
2019-09-12 14:30:00,61.55,61.91,61.51,61.91,103833.0,59.2601,59.6067,59.2216,59.6067,103833.0
2019-09-12 14:40:00,61.89,62.11,61.88,61.91,50155.0,59.5875,59.7993,59.5779,59.6067,50155.0
2019-09-12 14:50:00,61.92,61.97,61.72,61.83,36028.0,59.6164,59.6645,59.4238,59.5297,36028.0
2019-09-12 15:00:00,61.82,61.88,61.64,61.77,37102.0,59.5201,59.5779,59.3468,59.4719,37102.0
2019-09-12 15:10:00,61.75,61.98,61.7,61.93,59437.0,59.4527,59.6741,59.4046,59.626,59437.0
2019-09-12 15:20:00,61.94,62.27,61.94,62.18,112383.0,59.6356,59.9533,59.6356,59.8667,112383.0
2019-09-12 15:30:00,62.18,62.26,62.03,62.14,44283.0,59.8667,59.9437,59.7223,59.8282,44283.0
2019-09-12 15:40:00,62.08,62.45,62.0,62.26,133780.0,59.7704,60.1266,59.6934,59.9437,133780.0
2019-09-12 15:50:00,62.26,62.28,61.65,61.74,128904.0,59.9437,59.963,59.3564,59.4431,128904.0
2019-09-13 09:30:00,62.68,63.95,62.68,63.74,441457.0,60.3481,61.5708,60.3481,61.3687,441457.0
2019-09-13 09:40:00,63.74,63.81,62.93,63.41,253348.0,61.3687,61.4361,60.5888,61.0509,253348.0
2019-09-13 09:50:00,63.43,63.65,62.67,62.69,147066.0,61.0702,61.282,60.3385,60.3577,147066.0
2019-09-13 10:00:00,62.67,62.9,62.24,62.24,189224.0,60.3385,60.5599,59.9245,59.9245,189224.0
2019-09-13 10:10:00,62.27,62.56,61.89,62.4,259201.0,59.9533,60.2326,59.5875,60.0785,259201.0
2019-09-13 10:20:00,62.43,62.97,62.37,62.72,149722.0,60.1074,60.6273,60.0496,60.3866,149722.0
2019-09-13 10:30:00,62.72,63.08,62.62,62.64,146900.0,60.3866,60.7332,60.2903,60.3096,146900.0
2019-09-13 10:40:00,62.6,63.1,62.57,63.07,80031.0,60.2711,60.7525,60.2422,60.7236,80031.0
2019-09-13 10:50:00,63.08,63.2,62.91,63.06,80314.0,60.7332,60.8487,60.5695,60.714,80314.0
2019-09-13 11:00:00,63.04,63.25,62.91,63.14,92743.0,60.6947,60.8969,60.5695,60.791,92743.0
2019-09-13 11:10:00,63.15,63.15,62.87,62.94,84208.0,60.8006,60.8006,60.531,60.5984,84208.0
2019-09-13 11:20:00,62.93,63.02,62.62,62.73,83716.0,60.5888,60.6754,60.2903,60.3962,83716.0
2019-09-13 11:30:00,62.71,62.97,62.52,62.65,109354.0,60.377,60.6273,60.194,60.3192,109354.0
2019-09-13 11:40:00,62.63,62.8,62.51,62.65,39386.0,60.3,60.4636,60.1844,60.3192,39386.0
2019-09-13 11:50:00,62.64,62.72,62.47,62.56,67670.0,60.3096,60.3866,60.1459,60.2326,67670.0
2019-09-13 12:00:00,62.5,62.89,62.47,62.87,79866.0,60.1748,60.5503,60.1459,60.531,79866.0
2019-09-13 12:10:00,62.9,63.14,62.75,63.03,53212.0,60.5599,60.791,60.4155,60.6851,53212.0
2019-09-13 12:20:00,62.98,62.98,62.68,62.79,25913.0,60.6369,60.6369,60.3481,60.454,25913.0
2019-09-13 12:30:00,62.8,63.04,62.76,62.84,40989.0,60.4636,60.6947,60.4251,60.5021,40989.0
2019-09-13 12:40:00,62.83,62.9,62.66,62.69,22595.0,60.4925,60.5599,60.3288,60.3577,22595.0
2019-09-13 12:50:00,62.7,62.76,62.62,62.71,35114.0,60.3673,60.4251,60.2903,60.377,35114.0
2019-09-13 13:00:00,62.74,62.74,62.56,62.63,23246.0,60.4059,60.4059,60.2326,60.3,23246.0
2019-09-13 13:10:00,62.61,62.65,62.52,62.56,27456.0,60.2807,60.3192,60.194,60.2326,27456.0
2019-09-13 13:20:00,62.56,62.57,62.39,62.43,34332.0,60.2326,60.2422,60.0689,60.1074,34332.0
2019-09-13 13:30:00,62.44,62.44,62.17,62.21,53190.0,60.117,60.117,59.8571,59.8956,53190.0
2019-09-13 13:40:00,62.21,62.35,61.97,62.31,84727.0,59.8956,60.0304,59.6645,59.9919,84727.0
2019-09-13 13:50:00,62.32,62.52,62.19,62.23,49600.0,60.0015,60.194,59.8763,59.9148,49600.0
2019-09-13 14:00:00,62.25,62.48,62.22,62.47,96494.0,59.9341,60.1555,59.9052,60.1459,96494.0
2019-09-13 14:10:00,62.46,62.56,62.29,62.31,61136.0,60.1363,60.2326,59.9726,59.9919,61136.0
2019-09-13 14:20:00,62.36,62.58,62.35,62.53,32839.0,60.04,60.2518,60.0304,60.2037,32839.0
2019-09-13 14:30:00,62.56,62.62,62.45,62.55,27362.0,60.2326,60.2903,60.1266,60.2229,27362.0
2019-09-13 14:40:00,62.48,62.54,62.35,62.45,7376.0,60.1555,60.2133,60.0304,60.1266,7376.0
2019-09-13 14:50:00,62.42,62.49,62.32,62.33,20165.0,60.0978,60.1652,60.0015,60.0111,20165.0
2019-09-13 15:00:00,62.31,62.46,62.19,62.22,23890.0,59.9919,60.1363,59.8763,59.9052,23890.0
2019-09-13 15:10:00,62.2,62.37,62.13,62.32,30011.0,59.8859,60.0496,59.8186,60.0015,30011.0
2019-09-13 15:20:00,62.31,62.42,62.19,62.34,27147.0,59.9919,60.0978,59.8763,60.0207,27147.0
2019-09-13 15:30:00,62.3,62.55,62.3,62.4,49011.0,59.9822,60.2229,59.9822,60.0785,49011.0
2019-09-13 15:40:00,62.37,62.47,62.33,62.44,40247.0,60.0496,60.1459,60.0111,60.117,40247.0
2019-09-13 15:50:00,62.48,62.55,62.02,62.03,121589.0,60.1555,60.2229,59.7126,59.7223,121589.0
2019-09-16 09:30:00,61.7,62.26,61.34,62.19,204341.0,59.4046,59.9437,59.0579,59.8763,204341.0
2019-09-16 09:40:00,62.17,62.86,62.11,62.49,194437.0,59.8571,60.5214,59.7993,60.1652,194437.0
2019-09-16 09:50:00,62.54,62.98,62.5,62.69,127464.0,60.2133,60.6369,60.1748,60.3577,127464.0
2019-09-16 10:00:00,62.68,62.92,62.56,62.58,99803.0,60.3481,60.5792,60.2326,60.2518,99803.0
2019-09-16 10:10:00,62.6,62.79,62.46,62.71,98302.0,60.2711,60.454,60.1363,60.377,98302.0
2019-09-16 10:20:00,62.69,63.22,62.67,62.88,123738.0,60.3577,60.868,60.3385,60.5407,123738.0
2019-09-16 10:30:00,62.87,62.99,62.8,62.87,42342.0,60.531,60.6466,60.4636,60.531,42342.0
2019-09-16 10:40:00,62.85,63.1,62.8,62.83,81540.0,60.5118,60.7525,60.4636,60.4925,81540.0
2019-09-16 10:50:00,62.93,63.38,62.93,63.23,129882.0,60.5888,61.022,60.5888,60.8776,129882.0
2019-09-16 11:00:00,63.28,63.61,63.18,63.54,101083.0,60.9258,61.2435,60.8295,61.1761,101083.0
2019-09-16 11:10:00,63.61,63.77,63.53,63.67,95277.0,61.2435,61.3975,61.1665,61.3013,95277.0
2019-09-16 11:20:00,63.66,63.67,63.2,63.2,70789.0,61.2916,61.3013,60.8487,60.8487,70789.0
2019-09-16 11:30:00,63.2,63.28,62.88,63.05,74575.0,60.8487,60.9258,60.5407,60.7043,74575.0
2019-09-16 11:40:00,62.99,63.0,62.61,62.76,68724.0,60.6466,60.6562,60.2807,60.4251,68724.0
2019-09-16 11:50:00,62.75,62.78,62.22,62.27,74868.0,60.4155,60.4444,59.9052,59.9533,74868.0
2019-09-16 12:00:00,62.26,62.69,62.26,62.53,63991.0,59.9437,60.3577,59.9437,60.2037,63991.0
2019-09-16 12:10:00,62.52,62.8,62.49,62.71,54254.0,60.194,60.4636,60.1652,60.377,54254.0
2019-09-16 12:20:00,62.69,62.86,62.58,62.82,30186.0,60.3577,60.5214,60.2518,60.4829,30186.0
2019-09-16 12:30:00,62.87,63.11,62.85,63.07,43804.0,60.531,60.7621,60.5118,60.7236,43804.0
2019-09-16 12:40:00,63.09,63.21,62.98,63.02,54688.0,60.7428,60.8584,60.6369,60.6754,54688.0
2019-09-16 12:50:00,63.03,63.25,63.02,63.25,50904.0,60.6851,60.8969,60.6754,60.8969,50904.0
2019-09-16 13:00:00,63.24,63.48,63.2,63.4,35034.0,60.8873,61.1183,60.8487,61.0413,35034.0
2019-09-16 13:10:00,63.44,63.5,63.3,63.3,21407.0,61.0798,61.1376,60.945,60.945,21407.0
2019-09-16 13:20:00,63.28,63.36,63.15,63.21,13605.0,60.9258,61.0028,60.8006,60.8584,13605.0
2019-09-16 13:30:00,63.25,63.35,63.2,63.2,36304.0,60.8969,60.9932,60.8487,60.8487,36304.0
2019-09-16 13:40:00,63.21,63.31,63.18,63.19,12388.0,60.8584,60.9547,60.8295,60.8391,12388.0
2019-09-16 13:50:00,63.18,63.43,63.09,63.42,39456.0,60.8295,61.0702,60.7428,61.0606,39456.0
2019-09-16 14:00:00,63.43,63.56,63.07,63.08,51248.0,61.0702,61.1954,60.7236,60.7332,51248.0
2019-09-16 14:10:00,63.03,63.22,63.02,63.18,32069.0,60.6851,60.868,60.6754,60.8295,32069.0
2019-09-16 14:20:00,63.15,63.36,63.08,63.27,43345.0,60.8006,61.0028,60.7332,60.9161,43345.0
2019-09-16 14:30:00,63.24,63.28,63.1,63.21,20813.0,60.8873,60.9258,60.7525,60.8584,20813.0
2019-09-16 14:40:00,63.22,63.25,63.07,63.13,27907.0,60.868,60.8969,60.7236,60.7814,27907.0
2019-09-16 14:50:00,63.13,63.24,63.07,63.19,22775.0,60.7814,60.8873,60.7236,60.8391,22775.0
2019-09-16 15:00:00,63.19,63.3,62.95,62.96,32968.0,60.8391,60.945,60.608,60.6177,32968.0
2019-09-16 15:10:00,62.95,63.23,62.95,63.01,46160.0,60.608,60.8776,60.608,60.6658,46160.0
2019-09-16 15:20:00,63.03,63.05,62.87,62.89,33946.0,60.6851,60.7043,60.531,60.5503,33946.0
2019-09-16 15:30:00,62.8,62.89,62.66,62.76,58116.0,60.4636,60.5503,60.3288,60.4251,58116.0
2019-09-16 15:40:00,62.8,63.02,62.74,62.86,45189.0,60.4636,60.6754,60.4059,60.5214,45189.0
2019-09-16 15:50:00,62.89,62.98,62.75,62.75,65729.0,60.5503,60.6369,60.4155,60.4155,65729.0
2019-09-17 09:30:00,62.17,62.22,61.27,61.8,251082.0,59.8571,59.9052,58.9905,59.5008,251082.0
2019-09-17 09:40:00,61.84,62.2,61.48,61.94,130535.0,59.5393,59.8859,59.1927,59.6356,130535.0
2019-09-17 09:50:00,61.95,62.09,61.4,61.79,94917.0,59.6453,59.78,59.1157,59.4912,94917.0
2019-09-17 10:00:00,61.85,61.86,61.2,61.31,65123.0,59.549,59.5586,58.9232,59.0291,65123.0
2019-09-17 10:10:00,61.3,61.38,61.08,61.32,103777.0,59.0194,59.0965,58.8076,59.0387,103777.0
2019-09-17 10:20:00,61.36,61.38,61.04,61.12,42036.0,59.0772,59.0965,58.7691,58.8461,42036.0
2019-09-17 10:30:00,61.14,61.35,61.08,61.1,91721.0,58.8654,59.0676,58.8076,58.8269,91721.0
2019-09-17 10:40:00,61.13,61.55,61.03,61.5,96662.0,58.8558,59.2601,58.7595,59.212,96662.0
2019-09-17 10:50:00,61.48,61.84,61.45,61.65,114146.0,59.1927,59.5393,59.1639,59.3564,114146.0
2019-09-17 11:00:00,61.65,62.13,61.65,62.02,127589.0,59.3564,59.8186,59.3564,59.7126,127589.0
2019-09-17 11:10:00,62.04,62.13,61.54,61.55,75272.0,59.7319,59.8186,59.2505,59.2601,75272.0
2019-09-17 11:20:00,61.54,62.06,61.44,61.84,106444.0,59.2505,59.7512,59.1542,59.5393,106444.0
2019-09-17 11:30:00,61.96,62.18,61.93,62.12,45730.0,59.6549,59.8667,59.626,59.8089,45730.0
2019-09-17 11:40:00,62.14,62.36,61.94,62.16,115489.0,59.8282,60.04,59.6356,59.8474,115489.0
2019-09-17 11:50:00,62.15,62.28,62.04,62.11,27040.0,59.8378,59.963,59.7319,59.7993,27040.0
2019-09-17 12:00:00,62.13,62.29,62.09,62.21,21002.0,59.8186,59.9726,59.78,59.8956,21002.0
2019-09-17 12:10:00,62.24,62.24,62.01,62.13,16144.0,59.9245,59.9245,59.703,59.8186,16144.0
2019-09-17 12:20:00,62.13,62.19,61.99,62.16,21471.0,59.8186,59.8763,59.6838,59.8474,21471.0
2019-09-17 12:30:00,62.16,62.22,61.66,61.77,45613.0,59.8474,59.9052,59.366,59.4719,45613.0
2019-09-17 12:40:00,61.76,61.93,61.75,61.91,27361.0,59.4623,59.626,59.4527,59.6067,27361.0
2019-09-17 12:50:00,61.91,61.92,61.75,61.91,11614.0,59.6067,59.6164,59.4527,59.6067,11614.0
2019-09-17 13:00:00,61.92,62.04,61.82,62.01,21018.0,59.6164,59.7319,59.5201,59.703,21018.0
2019-09-17 13:10:00,62.01,62.13,61.99,62.11,17685.0,59.703,59.8186,59.6838,59.7993,17685.0
2019-09-17 13:20:00,62.1,62.18,61.94,61.94,47055.0,59.7897,59.8667,59.6356,59.6356,47055.0
2019-09-17 13:30:00,61.98,62.08,61.94,61.99,14967.0,59.6741,59.7704,59.6356,59.6838,14967.0
2019-09-17 13:40:00,61.93,62.08,61.9,61.93,24560.0,59.626,59.7704,59.5971,59.626,24560.0
2019-09-17 13:50:00,61.97,62.22,61.96,62.04,38641.0,59.6645,59.9052,59.6549,59.7319,38641.0
2019-09-17 14:00:00,62.09,62.28,62.05,62.12,45507.0,59.78,59.963,59.7415,59.8089,45507.0
2019-09-17 14:10:00,62.21,62.23,62.02,62.1,11997.0,59.8956,59.9148,59.7126,59.7897,11997.0
2019-09-17 14:20:00,62.08,62.08,61.9,61.92,19169.0,59.7704,59.7704,59.5971,59.6164,19169.0
2019-09-17 14:30:00,61.93,61.93,61.78,61.82,37251.0,59.626,59.626,59.4816,59.5201,37251.0
2019-09-17 14:40:00,61.84,62.02,61.83,62.0,42571.0,59.5393,59.7126,59.5297,59.6934,42571.0
2019-09-17 14:50:00,61.93,61.99,61.87,61.93,14784.0,59.626,59.6838,59.5682,59.626,14784.0
2019-09-17 15:00:00,61.96,62.26,61.94,62.13,48535.0,59.6549,59.9437,59.6356,59.8186,48535.0
2019-09-17 15:10:00,62.11,62.13,61.86,61.86,10369.0,59.7993,59.8186,59.5586,59.5586,10369.0
2019-09-17 15:20:00,61.84,61.97,61.82,61.85,21559.0,59.5393,59.6645,59.5201,59.549,21559.0
2019-09-17 15:30:00,61.87,62.02,61.87,62.01,36893.0,59.5682,59.7126,59.5682,59.703,36893.0
2019-09-17 15:40:00,61.99,62.21,61.99,62.14,52775.0,59.6838,59.8956,59.6838,59.8282,52775.0
2019-09-17 15:50:00,62.14,62.23,62.04,62.22,118563.0,59.8282,59.9148,59.7319,59.9052,118563.0
2019-09-18 09:30:00,62.22,62.25,61.67,62.09,145091.0,59.9052,59.9341,59.3757,59.78,145091.0
2019-09-18 09:40:00,62.04,62.04,61.77,61.87,90579.0,59.7319,59.7319,59.4719,59.5682,90579.0
2019-09-18 09:50:00,61.81,61.98,61.43,61.55,101617.0,59.5105,59.6741,59.1446,59.2601,101617.0
2019-09-18 10:00:00,61.54,61.67,61.43,61.65,75849.0,59.2505,59.3757,59.1446,59.3564,75849.0
2019-09-18 10:10:00,61.62,61.69,61.3,61.47,85017.0,59.3275,59.3949,59.0194,59.1831,85017.0
2019-09-18 10:20:00,61.4,61.65,61.38,61.48,52392.0,59.1157,59.3564,59.0965,59.1927,52392.0
2019-09-18 10:30:00,61.48,61.48,61.22,61.24,47042.0,59.1927,59.1927,58.9424,58.9617,47042.0
2019-09-18 10:40:00,61.25,61.37,61.11,61.11,47265.0,58.9713,59.0868,58.8365,58.8365,47265.0
2019-09-18 10:50:00,61.14,61.16,60.9,60.95,96963.0,58.8654,58.8846,58.6343,58.6825,96963.0
2019-09-18 11:00:00,60.96,61.07,60.75,60.84,109805.0,58.6921,58.798,58.4899,58.5765,109805.0
2019-09-18 11:10:00,60.86,60.91,60.7,60.78,52550.0,58.5958,58.6439,58.4418,58.5188,52550.0
2019-09-18 11:20:00,60.78,60.8,60.55,60.58,41976.0,58.5188,58.538,58.2973,58.3262,41976.0
2019-09-18 11:30:00,60.67,60.73,60.36,60.5,77664.0,58.4129,58.4706,58.1144,58.2492,77664.0
2019-09-18 11:40:00,60.51,60.57,60.41,60.46,33422.0,58.2588,58.3166,58.1625,58.2107,33422.0
2019-09-18 11:50:00,60.48,60.57,60.42,60.53,44802.0,58.2299,58.3166,58.1722,58.2781,44802.0
2019-09-18 12:00:00,60.53,60.76,60.53,60.74,55534.0,58.2781,58.4995,58.2781,58.4803,55534.0
2019-09-18 12:10:00,60.72,60.75,60.57,60.59,31007.0,58.461,58.4899,58.3166,58.3358,31007.0
2019-09-18 12:20:00,60.61,60.65,60.53,60.59,38504.0,58.3551,58.3936,58.2781,58.3358,38504.0
2019-09-18 12:30:00,60.59,60.59,60.48,60.53,22100.0,58.3358,58.3358,58.2299,58.2781,22100.0
2019-09-18 12:40:00,60.53,60.53,60.43,60.48,17589.0,58.2781,58.2781,58.1818,58.2299,17589.0
2019-09-18 12:50:00,60.49,60.5,60.25,60.25,49862.0,58.2396,58.2492,58.0085,58.0085,49862.0
2019-09-18 13:00:00,60.24,60.33,60.17,60.32,48641.0,57.9989,58.0855,57.9315,58.0759,48641.0
2019-09-18 13:10:00,60.35,60.38,60.23,60.26,53080.0,58.1048,58.1337,57.9892,58.0181,53080.0
2019-09-18 13:20:00,60.26,60.32,60.03,60.06,49162.0,58.0181,58.0759,57.7967,57.8256,49162.0
2019-09-18 13:30:00,60.05,60.2,60.0,60.19,45887.0,57.8159,57.9604,57.7678,57.9507,45887.0
2019-09-18 13:40:00,60.17,60.29,60.06,60.26,20090.0,57.9315,58.047,57.8256,58.0181,20090.0
2019-09-18 13:50:00,60.25,60.93,60.22,60.56,132374.0,58.0085,58.6632,57.9796,58.307,132374.0
2019-09-18 14:00:00,60.56,60.9,60.02,60.38,156613.0,58.307,58.6343,57.7871,58.1337,156613.0
2019-09-18 14:10:00,60.4,60.41,59.76,59.97,265114.0,58.1529,58.1625,57.5367,57.7389,265114.0
2019-09-18 14:20:00,59.95,60.19,59.79,59.85,105742.0,57.7197,57.9507,57.5656,57.6234,105742.0
2019-09-18 14:30:00,59.84,59.88,59.57,59.68,135804.0,57.6137,57.6523,57.3538,57.4597,135804.0
2019-09-18 14:40:00,59.67,59.96,59.39,59.63,131234.0,57.4501,57.7293,57.1805,57.4116,131234.0
2019-09-18 14:50:00,59.61,59.94,59.54,59.75,86350.0,57.3923,57.71,57.3249,57.5271,86350.0
2019-09-18 15:00:00,59.85,60.23,59.61,60.22,85429.0,57.6234,57.9892,57.3923,57.9796,85429.0
2019-09-18 15:10:00,60.21,60.5,60.19,60.5,111233.0,57.97,58.2492,57.9507,58.2492,111233.0
2019-09-18 15:20:00,60.49,60.6,60.32,60.6,68353.0,58.2396,58.3455,58.0759,58.3455,68353.0
2019-09-18 15:30:00,60.61,61.11,60.6,60.82,155212.0,58.3551,58.8365,58.3455,58.5573,155212.0
2019-09-18 15:40:00,60.85,61.06,60.69,61.05,182722.0,58.5862,58.7884,58.4321,58.7787,182722.0
2019-09-18 15:50:00,61.03,61.09,60.9,61.03,140172.0,58.7595,58.8172,58.6343,58.7595,140172.0
2019-09-19 09:30:00,61.4,61.93,61.13,61.62,269321.0,59.1157,59.626,58.8558,59.3275,269321.0
2019-09-19 09:40:00,61.59,61.62,61.05,61.33,129378.0,59.2986,59.3275,58.7787,59.0483,129378.0
2019-09-19 09:50:00,61.32,61.71,61.16,61.51,125143.0,59.0387,59.4142,58.8846,59.2216,125143.0
2019-09-19 10:00:00,61.54,61.84,61.52,61.6,91490.0,59.2505,59.5393,59.2312,59.3083,91490.0
2019-09-19 10:10:00,61.63,62.11,61.59,61.94,132859.0,59.3372,59.7993,59.2986,59.6356,132859.0
2019-09-19 10:20:00,61.93,62.05,61.82,61.94,49106.0,59.626,59.7415,59.5201,59.6356,49106.0
2019-09-19 10:30:00,61.91,62.12,61.9,62.0,73864.0,59.6067,59.8089,59.5971,59.6934,73864.0
2019-09-19 10:40:00,62.01,62.27,61.9,62.16,115147.0,59.703,59.9533,59.5971,59.8474,115147.0
2019-09-19 10:50:00,62.16,62.34,62.16,62.22,76471.0,59.8474,60.0207,59.8474,59.9052,76471.0
2019-09-19 11:00:00,62.17,62.39,62.13,62.38,63149.0,59.8571,60.0689,59.8186,60.0593,63149.0
2019-09-19 11:10:00,62.3,62.5,62.29,62.49,83533.0,59.9822,60.1748,59.9726,60.1652,83533.0
2019-09-19 11:20:00,62.47,62.59,62.37,62.4,57468.0,60.1459,60.2614,60.0496,60.0785,57468.0
2019-09-19 11:30:00,62.39,62.57,62.33,62.36,60006.0,60.0689,60.2422,60.0111,60.04,60006.0
2019-09-19 11:40:00,62.33,62.35,61.97,61.97,75626.0,60.0111,60.0304,59.6645,59.6645,75626.0
2019-09-19 11:50:00,61.93,61.98,61.67,61.8,78317.0,59.626,59.6741,59.3757,59.5008,78317.0
2019-09-19 12:00:00,61.82,61.94,61.79,61.87,32307.0,59.5201,59.6356,59.4912,59.5682,32307.0
2019-09-19 12:10:00,61.82,61.88,61.67,61.73,48836.0,59.5201,59.5779,59.3757,59.4334,48836.0
2019-09-19 12:20:00,61.75,61.76,61.28,61.31,91185.0,59.4527,59.4623,59.0002,59.0291,91185.0
2019-09-19 12:30:00,61.29,61.73,61.26,61.73,53664.0,59.0098,59.4334,58.9809,59.4334,53664.0
2019-09-19 12:40:00,61.72,61.88,61.68,61.78,22724.0,59.4238,59.5779,59.3853,59.4816,22724.0
2019-09-19 12:50:00,61.79,61.79,61.68,61.68,7924.0,59.4912,59.4912,59.3853,59.3853,7924.0
2019-09-19 13:00:00,61.68,61.88,61.5,61.5,46935.0,59.3853,59.5779,59.212,59.212,46935.0
2019-09-19 13:10:00,61.5,61.51,61.27,61.47,58793.0,59.212,59.2216,58.9905,59.1831,58793.0
2019-09-19 13:20:00,61.45,61.45,61.29,61.34,33595.0,59.1639,59.1639,59.0098,59.0579,33595.0
2019-09-19 13:30:00,61.35,61.35,60.97,61.3,83879.0,59.0676,59.0676,58.7017,59.0194,83879.0
2019-09-19 13:40:00,61.32,61.34,60.95,61.25,63239.0,59.0387,59.0579,58.6825,58.9713,63239.0
2019-09-19 13:50:00,61.18,61.26,61.12,61.18,16418.0,58.9039,58.9809,58.8461,58.9039,16418.0
2019-09-19 14:00:00,61.2,61.28,61.1,61.19,25172.0,58.9232,59.0002,58.8269,58.9135,25172.0
2019-09-19 14:10:00,61.16,61.32,61.16,61.31,27922.0,58.8846,59.0387,58.8846,59.0291,27922.0
2019-09-19 14:20:00,61.32,61.42,61.13,61.18,60011.0,59.0387,59.135,58.8558,58.9039,60011.0
2019-09-19 14:30:00,61.18,61.18,60.87,60.92,40409.0,58.9039,58.9039,58.6054,58.6536,40409.0
2019-09-19 14:40:00,60.96,60.98,60.76,60.79,29542.0,58.6921,58.7113,58.4995,58.5284,29542.0
2019-09-19 14:50:00,60.78,60.81,60.61,60.66,35350.0,58.5188,58.5477,58.3551,58.4032,35350.0
2019-09-19 15:00:00,60.67,60.73,60.5,60.59,57595.0,58.4129,58.4706,58.2492,58.3358,57595.0
2019-09-19 15:10:00,60.61,60.72,60.57,60.71,31795.0,58.3551,58.461,58.3166,58.4514,31795.0
2019-09-19 15:20:00,60.7,60.78,60.5,60.5,34096.0,58.4418,58.5188,58.2492,58.2492,34096.0
2019-09-19 15:30:00,60.51,60.52,60.18,60.41,107001.0,58.2588,58.2685,57.9411,58.1625,107001.0
2019-09-19 15:40:00,60.4,60.42,60.06,60.07,60160.0,58.1529,58.1722,57.8256,57.8352,60160.0
2019-09-19 15:50:00,60.09,60.22,59.92,60.13,114214.0,57.8544,57.9796,57.6908,57.893,114214.0
2019-09-20 09:30:00,60.07,60.71,60.04,60.5,146272.0,57.8352,58.4514,57.8063,58.2492,146272.0
2019-09-20 09:40:00,60.5,60.59,60.18,60.29,105173.0,58.2492,58.3358,57.9411,58.047,105173.0
2019-09-20 09:50:00,60.29,60.57,60.27,60.36,63416.0,58.047,58.3166,58.0278,58.1144,63416.0
2019-09-20 10:00:00,60.4,60.78,60.33,60.67,90592.0,58.1529,58.5188,58.0855,58.4129,90592.0
2019-09-20 10:10:00,60.67,60.77,60.43,60.6,100419.0,58.4129,58.5092,58.1818,58.3455,100419.0
2019-09-20 10:20:00,60.55,61.07,60.55,60.98,103117.0,58.2973,58.798,58.2973,58.7113,103117.0
2019-09-20 10:30:00,60.96,61.01,60.67,60.76,60778.0,58.6921,58.7402,58.4129,58.4995,60778.0
2019-09-20 10:40:00,60.8,60.88,60.65,60.8,44873.0,58.538,58.6151,58.3936,58.538,44873.0
2019-09-20 10:50:00,60.82,60.85,60.57,60.81,66123.0,58.5573,58.5862,58.3166,58.5477,66123.0
2019-09-20 11:00:00,60.78,60.88,60.52,60.78,41218.0,58.5188,58.6151,58.2685,58.5188,41218.0
2019-09-20 11:10:00,60.76,60.8,60.29,60.48,66825.0,58.4995,58.538,58.047,58.2299,66825.0
2019-09-20 11:20:00,60.52,60.81,60.52,60.64,31060.0,58.2685,58.5477,58.2685,58.384,31060.0
2019-09-20 11:30:00,60.7,60.95,60.69,60.75,93312.0,58.4418,58.6825,58.4321,58.4899,93312.0
2019-09-20 11:40:00,60.76,60.87,60.68,60.82,16411.0,58.4995,58.6054,58.4225,58.5573,16411.0
2019-09-20 11:50:00,60.79,60.9,60.78,60.88,18062.0,58.5284,58.6343,58.5188,58.6151,18062.0
2019-09-20 12:00:00,60.84,61.0,60.79,60.91,37468.0,58.5765,58.7306,58.5284,58.6439,37468.0
2019-09-20 12:10:00,60.94,61.13,60.94,61.02,25995.0,58.6728,58.8558,58.6728,58.7498,25995.0
2019-09-20 12:20:00,61.04,61.2,60.96,61.03,42320.0,58.7691,58.9232,58.6921,58.7595,42320.0
2019-09-20 12:30:00,61.03,61.03,60.77,60.84,23048.0,58.7595,58.7595,58.5092,58.5765,23048.0
2019-09-20 12:40:00,60.87,60.94,60.7,60.75,47746.0,58.6054,58.6728,58.4418,58.4899,47746.0
2019-09-20 12:50:00,60.86,60.93,60.82,60.87,27176.0,58.5958,58.6632,58.5573,58.6054,27176.0
2019-09-20 13:00:00,60.89,60.89,60.8,60.88,29195.0,58.6247,58.6247,58.538,58.6151,29195.0
2019-09-20 13:10:00,60.82,60.87,58.67,59.47,347131.0,58.5573,58.6054,56.4873,57.2575,347131.0
2019-09-20 13:20:00,59.5,59.95,59.13,59.84,133428.0,57.2864,57.7197,56.9302,57.6137,133428.0
2019-09-20 13:30:00,59.9,60.0,59.58,59.8,65848.0,57.6715,57.7678,57.3634,57.5752,65848.0
2019-09-20 13:40:00,59.8,59.89,59.57,59.62,54659.0,57.5752,57.6619,57.3538,57.4019,54659.0
2019-09-20 13:50:00,59.71,60.0,59.57,59.96,50208.0,57.4886,57.7678,57.3538,57.7293,50208.0
2019-09-20 14:00:00,59.98,60.17,59.79,59.88,84484.0,57.7485,57.9315,57.5656,57.6523,84484.0
2019-09-20 14:10:00,59.86,59.89,59.72,59.87,33404.0,57.633,57.6619,57.4982,57.6426,33404.0
2019-09-20 14:20:00,59.85,59.91,59.7,59.83,64026.0,57.6234,57.6811,57.479,57.6041,64026.0
2019-09-20 14:30:00,59.82,60.08,59.77,60.07,81836.0,57.5945,57.8448,57.5464,57.8352,81836.0
2019-09-20 14:40:00,60.06,60.18,60.05,60.11,39402.0,57.8256,57.9411,57.8159,57.8737,39402.0
2019-09-20 14:50:00,60.14,60.14,59.91,60.0,32616.0,57.9026,57.9026,57.6811,57.7678,32616.0
2019-09-20 15:00:00,59.98,60.07,59.82,59.83,37583.0,57.7485,57.8352,57.5945,57.6041,37583.0
2019-09-20 15:10:00,59.87,60.0,59.8,59.85,67158.0,57.6426,57.7678,57.5752,57.6234,67158.0
2019-09-20 15:20:00,59.83,59.84,59.61,59.67,44061.0,57.6041,57.6137,57.3923,57.4501,44061.0
2019-09-20 15:30:00,59.7,59.8,59.56,59.71,68484.0,57.479,57.5752,57.3442,57.4886,68484.0
2019-09-20 15:40:00,59.7,59.79,59.51,59.59,56803.0,57.479,57.5656,57.296,57.3731,56803.0
2019-09-20 15:50:00,59.6,60.3,59.6,59.72,213890.0,57.3827,58.0566,57.3827,57.4982,213890.0
2019-09-23 09:30:00,59.14,59.8,58.8,59.66,194024.0,56.9398,57.5752,56.6124,57.4404,194024.0
2019-09-23 09:40:00,59.66,60.05,59.53,59.83,98444.0,57.4404,57.8159,57.3153,57.6041,98444.0
2019-09-23 09:50:00,59.78,60.1,59.52,59.52,95453.0,57.556,57.8641,57.3057,57.3057,95453.0
2019-09-23 10:00:00,59.55,59.58,59.08,59.08,76524.0,57.3345,57.3634,56.882,56.882,76524.0
2019-09-23 10:10:00,59.03,59.21,58.85,59.17,76685.0,56.8339,57.0072,56.6606,56.9687,76685.0
2019-09-23 10:20:00,59.15,59.3,59.0,59.27,82905.0,56.9494,57.0938,56.805,57.065,82905.0
2019-09-23 10:30:00,59.27,59.59,59.27,59.48,59388.0,57.065,57.3731,57.065,57.2671,59388.0
2019-09-23 10:40:00,59.47,59.52,59.17,59.2,17722.0,57.2575,57.3057,56.9687,56.9976,17722.0
2019-09-23 10:50:00,59.19,59.27,58.86,59.12,109158.0,56.9879,57.065,56.6702,56.9205,109158.0
2019-09-23 11:00:00,59.14,59.72,59.12,59.4,86633.0,56.9398,57.4982,56.9205,57.1901,86633.0
2019-09-23 11:10:00,59.44,59.72,59.24,59.68,46711.0,57.2286,57.4982,57.0361,57.4597,46711.0
2019-09-23 11:20:00,59.71,59.85,59.6,59.75,43408.0,57.4886,57.6234,57.3827,57.5271,43408.0
2019-09-23 11:30:00,59.74,59.96,59.65,59.89,71575.0,57.5175,57.7293,57.4308,57.6619,71575.0
2019-09-23 11:40:00,59.84,59.92,59.7,59.89,83277.0,57.6137,57.6908,57.479,57.6619,83277.0
2019-09-23 11:50:00,59.88,60.08,59.85,59.92,47469.0,57.6523,57.8448,57.6234,57.6908,47469.0
2019-09-23 12:00:00,59.88,60.0,59.79,59.97,17379.0,57.6523,57.7678,57.5656,57.7389,17379.0
2019-09-23 12:10:00,60.01,60.09,59.9,59.97,16060.0,57.7774,57.8544,57.6715,57.7389,16060.0
2019-09-23 12:20:00,60.0,60.15,59.99,60.07,32367.0,57.7678,57.9122,57.7582,57.8352,32367.0
2019-09-23 12:30:00,60.1,60.26,60.08,60.25,36610.0,57.8641,58.0181,57.8448,58.0085,36610.0
2019-09-23 12:40:00,60.23,60.24,60.02,60.06,24740.0,57.9892,57.9989,57.7871,57.8256,24740.0
2019-09-23 12:50:00,60.03,60.07,59.88,60.03,19927.0,57.7967,57.8352,57.6523,57.7967,19927.0
2019-09-23 13:00:00,60.06,60.16,60.02,60.07,31746.0,57.8256,57.9218,57.7871,57.8352,31746.0
2019-09-23 13:10:00,60.09,60.16,60.05,60.1,13420.0,57.8544,57.9218,57.8159,57.8641,13420.0
2019-09-23 13:20:00,60.13,60.21,60.08,60.18,12734.0,57.893,57.97,57.8448,57.9411,12734.0
2019-09-23 13:30:00,60.17,60.19,60.02,60.07,16652.0,57.9315,57.9507,57.7871,57.8352,16652.0
2019-09-23 13:40:00,60.1,60.26,60.09,60.21,26315.0,57.8641,58.0181,57.8544,57.97,26315.0
2019-09-23 13:50:00,60.24,60.32,60.24,60.26,26229.0,57.9989,58.0759,57.9989,58.0181,26229.0
2019-09-23 14:00:00,60.27,60.33,60.22,60.25,24949.0,58.0278,58.0855,57.9796,58.0085,24949.0
2019-09-23 14:10:00,60.2,60.28,60.19,60.24,6516.0,57.9604,58.0374,57.9507,57.9989,6516.0
2019-09-23 14:20:00,60.25,60.3,60.17,60.29,11204.0,58.0085,58.0566,57.9315,58.047,11204.0
2019-09-23 14:30:00,60.25,60.26,60.09,60.1,18108.0,58.0085,58.0181,57.8544,57.8641,18108.0
2019-09-23 14:40:00,60.11,60.11,59.94,59.98,10928.0,57.8737,57.8737,57.71,57.7485,10928.0
2019-09-23 14:50:00,59.98,59.99,59.89,59.95,13516.0,57.7485,57.7582,57.6619,57.7197,13516.0
2019-09-23 15:00:00,59.94,60.24,59.93,60.2,25388.0,57.71,57.9989,57.7004,57.9604,25388.0
2019-09-23 15:10:00,60.21,60.27,60.19,60.26,18311.0,57.97,58.0278,57.9507,58.0181,18311.0
2019-09-23 15:20:00,60.31,60.39,60.27,60.34,34450.0,58.0663,58.1433,58.0278,58.0951,34450.0
2019-09-23 15:30:00,60.32,60.38,60.12,60.14,17181.0,58.0759,58.1337,57.8833,57.9026,17181.0
2019-09-23 15:40:00,60.14,60.18,60.06,60.13,52249.0,57.9026,57.9411,57.8256,57.893,52249.0
2019-09-23 15:50:00,60.15,60.17,59.62,59.67,87248.0,57.9122,57.9315,57.4019,57.4501,87248.0
2019-09-24 09:30:00,60.13,60.21,59.92,59.99,135579.0,57.893,57.97,57.6908,57.7582,135579.0
2019-09-24 09:40:00,60.08,60.26,59.69,59.93,129058.0,57.8448,58.0181,57.4693,57.7004,129058.0
2019-09-24 09:50:00,59.9,60.06,59.71,59.71,86896.0,57.6715,57.8256,57.4886,57.4886,86896.0
2019-09-24 10:00:00,59.71,59.79,59.19,59.25,139211.0,57.4886,57.5656,56.9879,57.0457,139211.0
2019-09-24 10:10:00,59.24,59.35,58.89,59.12,123951.0,57.0361,57.142,56.6991,56.9205,123951.0
2019-09-24 10:20:00,59.18,59.23,58.75,59.03,131017.0,56.9783,57.0264,56.5643,56.8339,131017.0
2019-09-24 10:30:00,59.04,59.19,58.95,59.08,60596.0,56.8435,56.9879,56.7569,56.882,60596.0
2019-09-24 10:40:00,59.08,59.08,58.57,58.78,99535.0,56.882,56.882,56.391,56.5932,99535.0
2019-09-24 10:50:00,58.79,58.83,58.58,58.66,73729.0,56.6028,56.6413,56.4006,56.4776,73729.0
2019-09-24 11:00:00,58.67,58.71,58.3,58.44,89660.0,56.4873,56.5258,56.131,56.2658,89660.0
2019-09-24 11:10:00,58.47,58.48,58.26,58.35,50141.0,56.2947,56.3043,56.0925,56.1792,50141.0
2019-09-24 11:20:00,58.36,58.38,58.02,58.14,93905.0,56.1888,56.2081,55.8615,55.977,93905.0
2019-09-24 11:30:00,58.15,58.15,57.65,57.66,100918.0,55.9866,55.9866,55.5052,55.5149,100918.0
2019-09-24 11:40:00,57.68,57.99,57.51,57.99,121504.0,55.5341,55.8326,55.3704,55.8326,121504.0
2019-09-24 11:50:00,58.0,58.0,57.79,57.89,48877.0,55.8422,55.8422,55.64,55.7363,48877.0
2019-09-24 12:00:00,57.85,58.25,57.79,58.25,76881.0,55.6978,56.0829,55.64,56.0829,76881.0
2019-09-24 12:10:00,58.25,58.25,57.92,57.93,55682.0,56.0829,56.0829,55.7652,55.7748,55682.0
2019-09-24 12:20:00,57.9,57.96,57.1,57.34,149476.0,55.7459,55.8037,54.9757,55.2068,149476.0
2019-09-24 12:30:00,57.37,57.39,56.85,57.0,148888.0,55.2356,55.2549,54.735,54.8794,148888.0
2019-09-24 12:40:00,57.04,57.3,56.84,57.3,111646.0,54.9179,55.1682,54.7254,55.1682,111646.0
2019-09-24 12:50:00,57.31,57.32,56.65,56.72,146076.0,55.1779,55.1875,54.5424,54.6098,146076.0
2019-09-24 13:00:00,56.74,57.16,56.7,56.99,106141.0,54.6291,55.0335,54.5906,54.8698,106141.0
2019-09-24 13:10:00,56.99,57.0,56.7,56.8,71275.0,54.8698,54.8794,54.5906,54.6868,71275.0
2019-09-24 13:20:00,56.73,56.81,56.5,56.51,56601.0,54.6195,54.6965,54.398,54.4076,56601.0
2019-09-24 13:30:00,56.56,56.92,56.55,56.84,99566.0,54.4558,54.8024,54.4461,54.7254,99566.0
2019-09-24 13:40:00,56.86,57.1,56.79,57.08,44770.0,54.7446,54.9757,54.6772,54.9564,44770.0
2019-09-24 13:50:00,57.05,57.23,56.74,56.8,58743.0,54.9275,55.1009,54.6291,54.6868,58743.0
2019-09-24 14:00:00,56.81,56.82,56.34,56.39,75496.0,54.6965,54.7061,54.244,54.2921,75496.0
2019-09-24 14:10:00,56.35,57.65,56.28,57.62,208279.0,54.2536,55.5052,54.1862,55.4763,208279.0
2019-09-24 14:20:00,57.62,57.72,57.31,57.52,126180.0,55.4763,55.5726,55.1779,55.3801,126180.0
2019-09-24 14:30:00,57.57,57.73,56.89,57.09,136125.0,55.4282,55.5822,54.7735,54.9661,136125.0
2019-09-24 14:40:00,57.08,57.16,56.87,57.13,76943.0,54.9564,55.0335,54.7542,55.0046,76943.0
2019-09-24 14:50:00,57.06,57.27,57.02,57.09,49658.0,54.9372,55.1394,54.8987,54.9661,49658.0
2019-09-24 15:00:00,57.01,57.18,56.96,57.02,35620.0,54.889,55.0527,54.8409,54.8987,35620.0
2019-09-24 15:10:00,57.0,57.27,56.98,57.12,35791.0,54.8794,55.1394,54.8602,54.9949,35791.0
2019-09-24 15:20:00,57.09,57.09,56.62,56.8,64391.0,54.9661,54.9661,54.5135,54.6868,64391.0
2019-09-24 15:30:00,56.78,56.78,56.46,56.69,47915.0,54.6676,54.6676,54.3595,54.5809,47915.0
2019-09-24 15:40:00,56.66,57.03,56.59,56.97,50573.0,54.5521,54.9083,54.4847,54.8505,50573.0
2019-09-24 15:50:00,56.87,57.09,56.54,56.95,190839.0,54.7542,54.9661,54.4365,54.8313,190839.0
2019-09-25 09:30:00,56.8,57.85,56.67,57.73,271144.0,54.6868,55.6978,54.5617,55.5822,271144.0
2019-09-25 09:40:00,57.73,57.75,57.24,57.38,127347.0,55.5822,55.6015,55.1105,55.2453,127347.0
2019-09-25 09:50:00,57.32,57.4,56.55,56.76,99276.0,55.1875,55.2645,54.4461,54.6483,99276.0
2019-09-25 10:00:00,56.73,57.02,56.22,56.77,213981.0,54.6195,54.8987,54.1284,54.658,213981.0
2019-09-25 10:10:00,56.79,56.94,56.45,56.62,105566.0,54.6772,54.8216,54.3499,54.5135,105566.0
2019-09-25 10:20:00,56.62,56.81,56.4,56.68,55804.0,54.5135,54.6965,54.3017,54.5713,55804.0
2019-09-25 10:30:00,56.66,56.99,56.59,56.68,98630.0,54.5521,54.8698,54.4847,54.5713,98630.0
2019-09-25 10:40:00,56.71,56.95,56.48,56.9,69652.0,54.6002,54.8313,54.3788,54.7831,69652.0
2019-09-25 10:50:00,56.93,57.37,56.72,57.3,145017.0,54.812,55.2356,54.6098,55.1682,145017.0
2019-09-25 11:00:00,57.34,57.85,57.28,57.58,183223.0,55.2068,55.6978,55.149,55.4378,183223.0
2019-09-25 11:10:00,57.48,57.83,57.46,57.68,77985.0,55.3415,55.6785,55.3223,55.5341,77985.0
2019-09-25 11:20:00,57.67,58.09,57.62,57.77,128608.0,55.5245,55.9289,55.4763,55.6208,128608.0
2019-09-25 11:30:00,57.72,57.93,57.57,57.7,29427.0,55.5726,55.7748,55.4282,55.5534,29427.0
2019-09-25 11:40:00,57.8,57.87,57.53,57.53,31857.0,55.6496,55.717,55.3897,55.3897,31857.0
2019-09-25 11:50:00,57.5,57.61,57.28,57.59,30889.0,55.3608,55.4667,55.149,55.4475,30889.0
2019-09-25 12:00:00,57.66,58.06,57.66,57.94,63668.0,55.5149,55.9,55.5149,55.7844,63668.0
2019-09-25 12:10:00,57.88,58.0,57.59,57.74,43635.0,55.7267,55.8422,55.4475,55.5919,43635.0
2019-09-25 12:20:00,57.77,58.25,57.72,58.24,111368.0,55.6208,56.0829,55.5726,56.0733,111368.0
2019-09-25 12:30:00,58.23,58.4,58.22,58.25,41742.0,56.0636,56.2273,56.054,56.0829,41742.0
2019-09-25 12:40:00,58.24,58.39,58.12,58.2,29801.0,56.0733,56.2177,55.9577,56.0348,29801.0
2019-09-25 12:50:00,58.15,58.36,58.03,58.18,53084.0,55.9866,56.1888,55.8711,56.0155,53084.0
2019-09-25 13:00:00,58.2,58.24,58.1,58.22,35214.0,56.0348,56.0733,55.9385,56.054,35214.0
2019-09-25 13:10:00,58.25,58.32,58.12,58.13,26879.0,56.0829,56.1503,55.9577,55.9674,26879.0
2019-09-25 13:20:00,58.18,58.36,58.18,58.22,34392.0,56.0155,56.1888,56.0155,56.054,34392.0
2019-09-25 13:30:00,58.23,58.37,58.21,58.29,16929.0,56.0636,56.1984,56.0444,56.1214,16929.0
2019-09-25 13:40:00,58.3,58.51,58.3,58.45,71914.0,56.131,56.3332,56.131,56.2755,71914.0
2019-09-25 13:50:00,58.45,58.61,58.44,58.49,31939.0,56.2755,56.4295,56.2658,56.314,31939.0
2019-09-25 14:00:00,58.52,58.75,58.5,58.74,71761.0,56.3429,56.5643,56.3236,56.5547,71761.0
2019-09-25 14:10:00,58.75,58.86,58.73,58.83,45446.0,56.5643,56.6702,56.545,56.6413,45446.0
2019-09-25 14:20:00,58.86,58.88,58.72,58.86,31780.0,56.6702,56.6895,56.5354,56.6702,31780.0
2019-09-25 14:30:00,58.84,58.84,58.73,58.74,11780.0,56.651,56.651,56.545,56.5547,11780.0
2019-09-25 14:40:00,58.84,59.03,58.82,59.01,42937.0,56.651,56.8339,56.6317,56.8146,42937.0
2019-09-25 14:50:00,59.01,59.08,58.93,58.98,28786.0,56.8146,56.882,56.7376,56.7857,28786.0
2019-09-25 15:00:00,58.91,59.04,58.84,58.96,46642.0,56.7183,56.8435,56.651,56.7665,46642.0
2019-09-25 15:10:00,59.01,59.04,58.87,58.94,22727.0,56.8146,56.8435,56.6798,56.7472,22727.0
2019-09-25 15:20:00,58.93,59.04,58.9,59.02,23659.0,56.7376,56.8435,56.7087,56.8243,23659.0
2019-09-25 15:30:00,59.03,59.09,58.98,59.03,38223.0,56.8339,56.8917,56.7857,56.8339,38223.0
2019-09-25 15:40:00,59.03,59.04,58.87,58.97,25022.0,56.8339,56.8435,56.6798,56.7761,25022.0
2019-09-25 15:50:00,58.97,59.09,58.63,58.79,133099.0,56.7761,56.8917,56.4488,56.6028,133099.0
2019-09-26 09:30:00,58.64,58.64,57.99,58.0,122305.0,56.4584,56.4584,55.8326,55.8422,122305.0
2019-09-26 09:40:00,57.92,58.36,57.85,58.07,108074.0,55.7652,56.1888,55.6978,55.9096,108074.0
2019-09-26 09:50:00,58.03,58.14,57.69,57.94,88640.0,55.8711,55.977,55.5437,55.7844,88640.0
2019-09-26 10:00:00,57.93,58.25,57.71,57.74,76915.0,55.7748,56.0829,55.563,55.5919,76915.0
2019-09-26 10:10:00,57.72,57.79,57.4,57.49,76887.0,55.5726,55.64,55.2645,55.3512,76887.0
2019-09-26 10:20:00,57.47,57.55,57.14,57.51,85420.0,55.3319,55.4089,55.0142,55.3704,85420.0
2019-09-26 10:30:00,57.47,57.56,57.36,57.52,24893.0,55.3319,55.4186,55.226,55.3801,24893.0
2019-09-26 10:40:00,57.51,57.79,57.41,57.75,52718.0,55.3704,55.64,55.2742,55.6015,52718.0
2019-09-26 10:50:00,57.73,57.74,57.18,57.35,100379.0,55.5822,55.5919,55.0527,55.2164,100379.0
2019-09-26 11:00:00,57.32,57.34,56.74,56.91,125943.0,55.1875,55.2068,54.6291,54.7928,125943.0
2019-09-26 11:10:00,56.91,56.95,56.36,56.53,104945.0,54.7928,54.8313,54.2632,54.4269,104945.0
2019-09-26 11:20:00,56.55,56.61,56.38,56.58,150128.0,54.4461,54.5039,54.2825,54.475,150128.0
2019-09-26 11:30:00,56.62,57.0,56.42,56.92,71751.0,54.5135,54.8794,54.321,54.8024,71751.0
2019-09-26 11:40:00,56.86,56.86,56.53,56.65,36537.0,54.7446,54.7446,54.4269,54.5424,36537.0
2019-09-26 11:50:00,56.66,56.66,56.42,56.55,26890.0,54.5521,54.5521,54.321,54.4461,26890.0
2019-09-26 12:00:00,56.54,57.02,56.39,57.02,77937.0,54.4365,54.8987,54.2921,54.8987,77937.0
2019-09-26 12:10:00,56.98,57.11,56.84,56.99,33058.0,54.8602,54.9853,54.7254,54.8698,33058.0
2019-09-26 12:20:00,57.0,57.2,56.84,57.14,73475.0,54.8794,55.072,54.7254,55.0142,73475.0
2019-09-26 12:30:00,57.09,57.32,57.09,57.32,55898.0,54.9661,55.1875,54.9661,55.1875,55898.0
2019-09-26 12:40:00,57.32,57.33,56.98,57.07,37467.0,55.1875,55.1971,54.8602,54.9468,37467.0
2019-09-26 12:50:00,57.04,57.06,56.84,56.9,26671.0,54.9179,54.9372,54.7254,54.7831,26671.0
2019-09-26 13:00:00,56.94,57.01,56.82,56.86,27446.0,54.8216,54.889,54.7061,54.7446,27446.0
2019-09-26 13:10:00,56.87,56.88,56.55,56.55,25012.0,54.7542,54.7639,54.4461,54.4461,25012.0
2019-09-26 13:20:00,56.54,56.54,56.35,56.51,42365.0,54.4365,54.4365,54.2536,54.4076,42365.0
2019-09-26 13:30:00,56.52,56.96,56.51,56.87,64203.0,54.4173,54.8409,54.4076,54.7542,64203.0
2019-09-26 13:40:00,56.84,56.87,56.74,56.77,21890.0,54.7254,54.7542,54.6291,54.658,21890.0
2019-09-26 13:50:00,56.79,56.93,56.65,56.93,31670.0,54.6772,54.812,54.5424,54.812,31670.0
2019-09-26 14:00:00,56.92,57.13,56.79,57.09,44672.0,54.8024,55.0046,54.6772,54.9661,44672.0
2019-09-26 14:10:00,57.12,57.31,57.05,57.14,37122.0,54.9949,55.1779,54.9275,55.0142,37122.0
2019-09-26 14:20:00,57.15,57.33,57.07,57.08,55783.0,55.0238,55.1971,54.9468,54.9564,55783.0
2019-09-26 14:30:00,57.09,57.22,57.09,57.19,32505.0,54.9661,55.0912,54.9661,55.0623,32505.0
2019-09-26 14:40:00,57.2,57.25,57.16,57.22,20980.0,55.072,55.1201,55.0335,55.0912,20980.0
2019-09-26 14:50:00,57.2,57.24,57.03,57.03,85024.0,55.072,55.1105,54.9083,54.9083,85024.0
2019-09-26 15:00:00,57.05,57.28,57.03,57.11,34640.0,54.9275,55.149,54.9083,54.9853,34640.0
2019-09-26 15:10:00,57.09,57.14,56.98,57.09,32781.0,54.9661,55.0142,54.8602,54.9661,32781.0
2019-09-26 15:20:00,57.09,57.33,56.98,57.14,62787.0,54.9661,55.1971,54.8602,55.0142,62787.0
2019-09-26 15:30:00,57.24,57.3,57.08,57.21,58363.0,55.1105,55.1682,54.9564,55.0816,58363.0
2019-09-26 15:40:00,57.18,57.21,57.01,57.07,47346.0,55.0527,55.0816,54.889,54.9468,47346.0
2019-09-26 15:50:00,57.05,57.09,56.73,56.81,123088.0,54.9275,54.9661,54.6195,54.6965,123088.0
2019-09-27 09:30:00,57.31,57.73,57.05,57.38,196397.0,55.1779,55.5822,54.9275,55.2453,196397.0
2019-09-27 09:40:00,57.44,57.68,57.27,57.48,164969.0,55.303,55.5341,55.1394,55.3415,164969.0
2019-09-27 09:50:00,57.48,57.55,56.74,56.88,170806.0,55.3415,55.4089,54.6291,54.7639,170806.0
2019-09-27 10:00:00,56.92,56.97,56.62,56.66,66523.0,54.8024,54.8505,54.5135,54.5521,66523.0
2019-09-27 10:10:00,56.63,56.92,56.56,56.79,99611.0,54.5232,54.8024,54.4558,54.6772,99611.0
2019-09-27 10:20:00,56.78,57.1,56.73,57.08,49114.0,54.6676,54.9757,54.6195,54.9564,49114.0
2019-09-27 10:30:00,57.06,57.27,56.92,57.27,61492.0,54.9372,55.1394,54.8024,55.1394,61492.0
2019-09-27 10:40:00,57.35,57.41,57.17,57.32,119521.0,55.2164,55.2742,55.0431,55.1875,119521.0
2019-09-27 10:50:00,57.29,57.63,57.27,57.56,60008.0,55.1586,55.486,55.1394,55.4186,60008.0
2019-09-27 11:00:00,57.55,57.66,57.33,57.35,52699.0,55.4089,55.5149,55.1971,55.2164,52699.0
2019-09-27 11:10:00,57.33,57.35,57.12,57.25,27109.0,55.1971,55.2164,54.9949,55.1201,27109.0
2019-09-27 11:20:00,57.19,57.45,57.18,57.43,50951.0,55.0623,55.3127,55.0527,55.2934,50951.0
2019-09-27 11:30:00,57.41,57.49,55.82,56.45,169163.0,55.2742,55.3512,53.7433,54.3499,169163.0
2019-09-27 11:40:00,56.52,56.95,56.25,56.69,85992.0,54.4173,54.8313,54.1573,54.5809,85992.0
2019-09-27 11:50:00,56.55,57.26,56.4,56.85,92566.0,54.4461,55.1297,54.3017,54.735,92566.0
2019-09-27 12:00:00,56.85,56.85,56.48,56.71,71579.0,54.735,54.735,54.3788,54.6002,71579.0
2019-09-27 12:10:00,56.69,56.94,56.28,56.37,54073.0,54.5809,54.8216,54.1862,54.2728,54073.0
2019-09-27 12:20:00,56.4,56.51,56.31,56.36,30625.0,54.3017,54.4076,54.2151,54.2632,30625.0
2019-09-27 12:30:00,56.34,56.38,56.14,56.3,35152.0,54.244,54.2825,54.0514,54.2054,35152.0
2019-09-27 12:40:00,56.43,56.44,55.87,55.89,36530.0,54.3306,54.3402,53.7914,53.8107,36530.0
2019-09-27 12:50:00,55.85,56.09,55.36,55.38,123389.0,53.7722,54.0033,53.3004,53.3197,123389.0
2019-09-27 13:00:00,55.37,56.03,55.25,55.98,111271.0,53.31,53.9455,53.1945,53.8974,111271.0
2019-09-27 13:10:00,55.9,56.06,55.73,55.73,25757.0,53.8203,53.9744,53.6567,53.6567,25757.0
2019-09-27 13:20:00,55.82,55.91,55.59,55.73,39810.0,53.7433,53.83,53.5219,53.6567,39810.0
2019-09-27 13:30:00,55.72,55.75,55.49,55.62,24218.0,53.647,53.6759,53.4256,53.5507,24218.0
2019-09-27 13:40:00,55.63,55.87,55.43,55.44,47377.0,53.5604,53.7914,53.3678,53.3774,47377.0
2019-09-27 13:50:00,55.45,56.01,55.32,55.96,45776.0,53.3871,53.9262,53.2619,53.8781,45776.0
2019-09-27 14:00:00,55.99,55.99,55.53,55.54,45316.0,53.907,53.907,53.4641,53.4737,45316.0
2019-09-27 14:10:00,55.5,55.67,55.4,55.61,42627.0,53.4352,53.5989,53.3389,53.5411,42627.0
2019-09-27 14:20:00,55.59,55.72,55.24,55.37,78126.0,53.5219,53.647,53.1849,53.31,78126.0
2019-09-27 14:30:00,55.3,55.38,55.14,55.15,40406.0,53.2427,53.3197,53.0886,53.0982,40406.0
2019-09-27 14:40:00,55.17,55.22,54.91,54.91,58346.0,53.1175,53.1656,52.8672,52.8672,58346.0
2019-09-27 14:50:00,54.91,54.97,54.72,54.88,58080.0,52.8672,52.9249,52.6842,52.8383,58080.0
2019-09-27 15:00:00,54.88,55.08,54.71,54.82,82453.0,52.8383,53.0308,52.6746,52.7805,82453.0
2019-09-27 15:10:00,54.84,55.11,54.76,55.08,52600.0,52.7998,53.0597,52.7227,53.0308,52600.0
2019-09-27 15:20:00,55.07,55.22,55.0,55.05,51216.0,53.0212,53.1656,52.9538,53.002,51216.0
2019-09-27 15:30:00,55.02,55.31,55.02,55.25,61154.0,52.9731,53.2523,52.9731,53.1945,61154.0
2019-09-27 15:40:00,55.22,55.31,55.18,55.2,37340.0,53.1656,53.2523,53.1271,53.1464,37340.0
2019-09-27 15:50:00,55.2,55.55,55.13,55.47,155050.0,53.1464,53.4834,53.079,53.4063,155050.0
2019-09-30 09:30:00,55.65,56.0,55.61,55.74,146538.0,53.5796,53.9166,53.5411,53.6663,146538.0
2019-09-30 09:40:00,55.8,56.0,55.59,55.83,85539.0,53.7241,53.9166,53.5219,53.7529,85539.0
2019-09-30 09:50:00,55.87,56.04,55.58,55.82,98712.0,53.7914,53.9551,53.5122,53.7433,98712.0
2019-09-30 10:00:00,55.78,55.92,55.49,55.61,68006.0,53.7048,53.8396,53.4256,53.5411,68006.0
2019-09-30 10:10:00,55.6,55.88,55.53,55.55,67364.0,53.5315,53.8011,53.4641,53.4834,67364.0
2019-09-30 10:20:00,55.58,55.58,55.23,55.25,45282.0,53.5122,53.5122,53.1753,53.1945,45282.0
2019-09-30 10:30:00,55.26,55.49,55.24,55.32,33690.0,53.2041,53.4256,53.1849,53.2619,33690.0
2019-09-30 10:40:00,55.37,55.39,55.03,55.29,42263.0,53.31,53.3293,52.9827,53.233,42263.0
2019-09-30 10:50:00,55.25,55.55,55.23,55.42,48224.0,53.1945,53.4834,53.1753,53.3582,48224.0
2019-09-30 11:00:00,55.45,55.52,55.22,55.51,54942.0,53.3871,53.4545,53.1656,53.4448,54942.0
2019-09-30 11:10:00,55.54,55.6,55.08,55.09,50330.0,53.4737,53.5315,53.0308,53.0405,50330.0
2019-09-30 11:20:00,55.1,55.49,55.07,55.46,60400.0,53.0501,53.4256,53.0212,53.3967,60400.0
2019-09-30 11:30:00,55.49,55.51,55.27,55.43,51797.0,53.4256,53.4448,53.2138,53.3678,51797.0
2019-09-30 11:40:00,55.43,55.73,55.36,55.4,39446.0,53.3678,53.6567,53.3004,53.3389,39446.0
2019-09-30 11:50:00,55.39,55.45,55.22,55.35,29805.0,53.3293,53.3871,53.1656,53.2908,29805.0
2019-09-30 12:00:00,55.35,55.66,55.35,55.6,28068.0,53.2908,53.5893,53.2908,53.5315,28068.0
2019-09-30 12:10:00,55.6,55.69,55.48,55.68,24767.0,53.5315,53.6181,53.416,53.6085,24767.0
2019-09-30 12:20:00,55.66,56.06,55.65,56.05,68707.0,53.5893,53.9744,53.5796,53.9648,68707.0
2019-09-30 12:30:00,56.06,56.1,55.88,55.97,28007.0,53.9744,54.0129,53.8011,53.8877,28007.0
2019-09-30 12:40:00,56.0,56.09,55.92,56.06,29704.0,53.9166,54.0033,53.8396,53.9744,29704.0
2019-09-30 12:50:00,56.08,56.17,56.04,56.05,39793.0,53.9936,54.0803,53.9551,53.9648,39793.0
2019-09-30 13:00:00,56.1,56.22,56.09,56.14,38402.0,54.0129,54.1284,54.0033,54.0514,38402.0
2019-09-30 13:10:00,56.18,56.31,56.15,56.15,33802.0,54.0899,54.2151,54.061,54.061,33802.0
2019-09-30 13:20:00,56.18,56.21,56.03,56.12,30242.0,54.0899,54.1188,53.9455,54.0321,30242.0
2019-09-30 13:30:00,56.1,56.18,56.03,56.15,30131.0,54.0129,54.0899,53.9455,54.061,30131.0
2019-09-30 13:40:00,56.18,56.46,56.15,56.44,30461.0,54.0899,54.3595,54.061,54.3402,30461.0
2019-09-30 13:50:00,56.44,56.49,56.31,56.41,51757.0,54.3402,54.3884,54.2151,54.3114,51757.0
2019-09-30 14:00:00,56.4,56.5,56.32,56.5,29353.0,54.3017,54.398,54.2247,54.398,29353.0
2019-09-30 14:10:00,56.51,56.57,56.44,56.51,28088.0,54.4076,54.4654,54.3402,54.4076,28088.0
2019-09-30 14:20:00,56.52,56.57,56.4,56.44,22928.0,54.4173,54.4654,54.3017,54.3402,22928.0
2019-09-30 14:30:00,56.44,56.55,56.42,56.48,16573.0,54.3402,54.4461,54.321,54.3788,16573.0
2019-09-30 14:40:00,56.49,56.61,56.48,56.54,27391.0,54.3884,54.5039,54.3788,54.4365,27391.0
2019-09-30 14:50:00,56.55,56.62,56.52,56.54,34438.0,54.4461,54.5135,54.4173,54.4365,34438.0
2019-09-30 15:00:00,56.54,56.59,56.45,56.5,39879.0,54.4365,54.4847,54.3499,54.398,39879.0
2019-09-30 15:10:00,56.51,56.59,56.47,56.58,25035.0,54.4076,54.4847,54.3691,54.475,25035.0
2019-09-30 15:20:00,56.59,56.62,56.36,56.36,33713.0,54.4847,54.5135,54.2632,54.2632,33713.0
2019-09-30 15:30:00,56.36,56.39,56.24,56.37,58497.0,54.2632,54.2921,54.1477,54.2728,58497.0
2019-09-30 15:40:00,56.35,56.35,55.92,56.01,130028.0,54.2536,54.2536,53.8396,53.9262,130028.0
2019-09-30 15:50:00,56.01,56.14,55.62,55.62,171535.0,53.9262,54.0514,53.5507,53.5507,171535.0
2019-10-01 09:30:00,56.42,57.12,56.37,57.0,186475.0,54.321,54.9949,54.2728,54.8794,186475.0
2019-10-01 09:40:00,56.99,57.81,56.98,57.76,211296.0,54.8698,55.6593,54.8602,55.6111,211296.0
2019-10-01 09:50:00,57.76,57.8,57.45,57.46,133599.0,55.6111,55.6496,55.3127,55.3223,133599.0
2019-10-01 10:00:00,57.4,57.4,55.97,56.05,244554.0,55.2645,55.2645,53.8877,53.9648,244554.0
2019-10-01 10:10:00,56.01,56.18,55.63,56.12,198126.0,53.9262,54.0899,53.5604,54.0321,198126.0
2019-10-01 10:20:00,56.03,56.1,55.57,56.01,114489.0,53.9455,54.0129,53.5026,53.9262,114489.0
2019-10-01 10:30:00,55.97,56.08,55.77,55.8,71015.0,53.8877,53.9936,53.6952,53.7241,71015.0
2019-10-01 10:40:00,55.87,55.89,55.37,55.4,105795.0,53.7914,53.8107,53.31,53.3389,105795.0
2019-10-01 10:50:00,55.37,55.59,55.32,55.42,69182.0,53.31,53.5219,53.2619,53.3582,69182.0
2019-10-01 11:00:00,55.35,55.62,55.23,55.62,108145.0,53.2908,53.5507,53.1753,53.5507,108145.0
2019-10-01 11:10:00,55.61,55.63,55.1,55.42,67826.0,53.5411,53.5604,53.0501,53.3582,67826.0
2019-10-01 11:20:00,55.37,55.62,55.29,55.58,65276.0,53.31,53.5507,53.233,53.5122,65276.0
2019-10-01 11:30:00,55.57,55.78,55.43,55.53,83517.0,53.5026,53.7048,53.3678,53.4641,83517.0
2019-10-01 11:40:00,55.49,55.49,54.87,54.88,156173.0,53.4256,53.4256,52.8287,52.8383,156173.0
2019-10-01 11:50:00,54.86,55.03,54.73,54.97,71361.0,52.819,52.9827,52.6939,52.9249,71361.0
2019-10-01 12:00:00,54.95,54.95,54.47,54.51,111735.0,52.9057,52.9057,52.4435,52.482,111735.0
2019-10-01 12:10:00,54.52,54.52,54.06,54.41,106923.0,52.4917,52.4917,52.0488,52.3858,106923.0
2019-10-01 12:20:00,54.4,54.53,54.04,54.11,148694.0,52.3761,52.5013,52.0295,52.0969,148694.0
2019-10-01 12:30:00,54.12,54.36,54.06,54.15,77147.0,52.1066,52.3376,52.0488,52.1354,77147.0
2019-10-01 12:40:00,54.14,54.41,54.13,54.3,57732.0,52.1258,52.3858,52.1162,52.2799,57732.0
2019-10-01 12:50:00,54.3,54.36,53.86,53.86,82880.0,52.2799,52.3376,51.8562,51.8562,82880.0
2019-10-01 13:00:00,53.85,53.87,53.5,53.56,117958.0,51.8466,51.8659,51.5096,51.5674,117958.0
2019-10-01 13:10:00,53.59,53.63,53.19,53.2,81491.0,51.5963,51.6348,51.2112,51.2208,81491.0
2019-10-01 13:20:00,53.23,53.3,52.94,53.05,120407.0,51.2497,51.3171,50.9705,51.0764,120407.0
2019-10-01 13:30:00,53.05,53.12,52.64,52.73,103201.0,51.0764,51.1438,50.6816,50.7683,103201.0
2019-10-01 13:40:00,52.73,52.78,52.55,52.7,112725.0,50.7683,50.8164,50.595,50.7394,112725.0
2019-10-01 13:50:00,52.73,52.74,52.34,52.34,90052.0,50.7683,50.7779,50.3928,50.3928,90052.0
2019-10-01 14:00:00,52.33,52.52,52.09,52.12,145730.0,50.3831,50.5661,50.1521,50.181,145730.0
2019-10-01 14:10:00,52.12,52.46,52.01,52.37,122829.0,50.181,50.5083,50.0751,50.4217,122829.0
2019-10-01 14:20:00,52.4,52.43,52.23,52.42,85877.0,50.4505,50.4794,50.2869,50.4698,85877.0
2019-10-01 14:30:00,52.45,52.78,52.44,52.66,143185.0,50.4987,50.8164,50.4891,50.7009,143185.0
2019-10-01 14:40:00,52.63,52.91,52.63,52.74,139314.0,50.672,50.9416,50.672,50.7779,139314.0
2019-10-01 14:50:00,52.75,52.77,52.64,52.7,49635.0,50.7875,50.8068,50.6816,50.7394,49635.0
2019-10-01 15:00:00,52.72,52.88,52.46,52.8,61266.0,50.7586,50.9127,50.5083,50.8357,61266.0
2019-10-01 15:10:00,52.75,52.75,52.42,52.51,44465.0,50.7875,50.7875,50.4698,50.5565,44465.0
2019-10-01 15:20:00,52.49,52.85,52.46,52.68,65813.0,50.5372,50.8838,50.5083,50.7201,65813.0
2019-10-01 15:30:00,52.66,52.66,52.34,52.42,80131.0,50.7009,50.7009,50.3928,50.4698,80131.0
2019-10-01 15:40:00,52.41,52.67,52.23,52.42,173961.0,50.4602,50.7105,50.2869,50.4698,173961.0
2019-10-01 15:50:00,52.41,52.61,52.33,52.36,241403.0,50.4602,50.6527,50.3831,50.412,241403.0
2019-10-02 09:30:00,51.52,51.52,50.5,50.69,418330.0,49.6033,49.6033,48.6212,48.8042,418330.0
2019-10-02 09:40:00,50.63,50.77,50.4,50.42,200995.0,48.7464,48.8812,48.5249,48.5442,200995.0
2019-10-02 09:50:00,50.4,50.46,49.99,50.26,259922.0,48.5249,48.5827,48.1302,48.3902,259922.0
2019-10-02 10:00:00,50.21,51.08,50.0,50.91,256396.0,48.342,49.1797,48.1398,49.016,256396.0
2019-10-02 10:10:00,50.9,51.36,50.82,51.36,126417.0,49.0063,49.4492,48.9293,49.4492,126417.0
2019-10-02 10:20:00,51.3,51.48,50.85,50.87,158496.0,49.3915,49.5648,48.9582,48.9775,158496.0
2019-10-02 10:30:00,50.83,50.83,50.13,50.46,175236.0,48.939,48.939,48.265,48.5827,175236.0
2019-10-02 10:40:00,50.42,50.8,50.38,50.45,143923.0,48.5442,48.9101,48.5057,48.5731,143923.0
2019-10-02 10:50:00,50.41,50.9,50.29,50.7,127344.0,48.5346,49.0063,48.419,48.8138,127344.0
2019-10-02 11:00:00,50.66,51.12,50.61,50.81,112885.0,48.7753,49.2182,48.7271,48.9197,112885.0
2019-10-02 11:10:00,50.81,51.03,50.68,50.99,93550.0,48.9197,49.1315,48.7945,49.093,93550.0
2019-10-02 11:20:00,51.04,51.21,50.69,50.83,69012.0,49.1411,49.3048,48.8042,48.939,69012.0
2019-10-02 11:30:00,50.92,50.97,50.31,50.43,139348.0,49.0256,49.0737,48.4383,48.5538,139348.0
2019-10-02 11:40:00,50.35,50.47,50.26,50.29,48740.0,48.4768,48.5923,48.3902,48.419,48740.0
2019-10-02 11:50:00,50.37,50.5,50.26,50.46,79251.0,48.4961,48.6212,48.3902,48.5827,79251.0
2019-10-02 12:00:00,50.46,50.48,50.24,50.4,132983.0,48.5827,48.602,48.3709,48.5249,132983.0
2019-10-02 12:10:00,50.4,50.42,50.01,50.06,93750.0,48.5249,48.5442,48.1495,48.1976,93750.0
2019-10-02 12:20:00,50.08,50.17,49.84,50.11,125136.0,48.2169,48.3035,47.9858,48.2457,125136.0
2019-10-02 12:30:00,50.1,50.17,49.92,49.99,59916.0,48.2361,48.3035,48.0628,48.1302,59916.0
2019-10-02 12:40:00,49.99,50.08,49.69,49.83,127072.0,48.1302,48.2169,47.8414,47.9762,127072.0
2019-10-02 12:50:00,49.81,50.0,49.74,49.97,62704.0,47.9569,48.1398,47.8895,48.1109,62704.0
2019-10-02 13:00:00,49.9,50.35,49.79,50.26,135691.0,48.0436,48.4768,47.9376,48.3902,135691.0
2019-10-02 13:10:00,50.28,50.47,50.27,50.29,75061.0,48.4094,48.5923,48.3998,48.419,75061.0
2019-10-02 13:20:00,50.3,50.52,50.27,50.47,53485.0,48.4287,48.6405,48.3998,48.5923,53485.0
2019-10-02 13:30:00,50.47,50.49,50.14,50.26,53475.0,48.5923,48.6116,48.2746,48.3902,53475.0
2019-10-02 13:40:00,50.25,50.28,50.03,50.04,39311.0,48.3805,48.4094,48.1687,48.1783,39311.0
2019-10-02 13:50:00,50.01,50.21,50.0,50.18,47387.0,48.1495,48.342,48.1398,48.3131,47387.0
2019-10-02 14:00:00,50.11,50.29,49.98,50.16,57946.0,48.2457,48.419,48.1206,48.2939,57946.0
2019-10-02 14:10:00,50.17,50.4,50.07,50.4,70528.0,48.3035,48.5249,48.2072,48.5249,70528.0
2019-10-02 14:20:00,50.4,50.65,50.4,50.51,98118.0,48.5249,48.7656,48.5249,48.6309,98118.0
2019-10-02 14:30:00,50.52,50.74,50.5,50.73,71113.0,48.6405,48.8523,48.6212,48.8427,71113.0
2019-10-02 14:40:00,50.75,50.92,50.64,50.73,104813.0,48.8619,49.0256,48.756,48.8427,104813.0
2019-10-02 14:50:00,50.72,50.83,50.66,50.78,67712.0,48.833,48.939,48.7753,48.8908,67712.0
2019-10-02 15:00:00,50.79,50.84,50.6,50.65,81530.0,48.9004,48.9486,48.7175,48.7656,81530.0
2019-10-02 15:10:00,50.64,51.12,50.63,50.94,135435.0,48.756,49.2182,48.7464,49.0449,135435.0
2019-10-02 15:20:00,50.95,51.13,50.92,50.93,106091.0,49.0545,49.2278,49.0256,49.0352,106091.0
2019-10-02 15:30:00,50.92,51.18,50.84,51.03,101356.0,49.0256,49.2759,48.9486,49.1315,101356.0
2019-10-02 15:40:00,51.06,51.11,50.78,50.81,81166.0,49.1604,49.2085,48.8908,48.9197,81166.0
2019-10-02 15:50:00,50.76,51.13,50.67,51.12,247205.0,48.8716,49.2278,48.7849,49.2182,247205.0
2019-10-03 09:30:00,50.6,50.87,50.16,50.35,208627.0,48.7175,48.9775,48.2939,48.4768,208627.0
2019-10-03 09:40:00,50.35,50.9,50.24,50.8,212183.0,48.4768,49.0063,48.3709,48.9101,212183.0
2019-10-03 09:50:00,50.8,50.87,50.42,50.49,82582.0,48.9101,48.9775,48.5442,48.6116,82582.0
2019-10-03 10:00:00,50.46,50.48,48.75,49.03,461201.0,48.5827,48.602,46.9363,47.2059,461201.0
2019-10-03 10:10:00,49.01,49.68,48.74,49.65,236346.0,47.1867,47.8317,46.9267,47.8029,236346.0
2019-10-03 10:20:00,49.62,50.17,49.43,49.87,280020.0,47.774,48.3035,47.591,48.0147,280020.0
2019-10-03 10:30:00,49.88,50.27,49.63,50.0,137277.0,48.0243,48.3998,47.7836,48.1398,137277.0
2019-10-03 10:40:00,50.01,50.07,49.47,49.49,96423.0,48.1495,48.2072,47.6295,47.6488,96423.0
2019-10-03 10:50:00,49.56,50.15,49.26,50.07,93755.0,47.7162,48.2843,47.4274,48.2072,93755.0
2019-10-03 11:00:00,50.05,51.04,49.92,50.92,264990.0,48.188,49.1411,48.0628,49.0256,264990.0
2019-10-03 11:10:00,50.91,51.35,50.66,51.15,205257.0,49.016,49.4396,48.7753,49.247,205257.0
2019-10-03 11:20:00,51.13,51.15,50.62,50.68,99188.0,49.2278,49.247,48.7368,48.7945,99188.0
2019-10-03 11:30:00,50.69,50.74,49.95,49.97,117736.0,48.8042,48.8523,48.0917,48.1109,117736.0
2019-10-03 11:40:00,49.93,50.24,49.82,49.9,81235.0,48.0724,48.3709,47.9665,48.0436,81235.0
2019-10-03 11:50:00,49.94,50.1,49.89,50.06,45701.0,48.0821,48.2361,48.0339,48.1976,45701.0
2019-10-03 12:00:00,50.05,50.49,50.01,50.24,94657.0,48.188,48.6116,48.1495,48.3709,94657.0
2019-10-03 12:10:00,50.35,50.59,50.06,50.06,96940.0,48.4768,48.7079,48.1976,48.1976,96940.0
2019-10-03 12:20:00,50.06,50.72,50.01,50.66,68905.0,48.1976,48.833,48.1495,48.7753,68905.0
2019-10-03 12:30:00,50.63,50.98,50.61,50.96,75676.0,48.7464,49.0834,48.7271,49.0641,75676.0
2019-10-03 12:40:00,50.92,51.23,50.87,51.11,53341.0,49.0256,49.3241,48.9775,49.2085,53341.0
2019-10-03 12:50:00,51.12,51.17,50.89,51.01,57038.0,49.2182,49.2663,48.9967,49.1123,57038.0
2019-10-03 13:00:00,51.01,51.05,50.86,50.91,34548.0,49.1123,49.1508,48.9678,49.016,34548.0
2019-10-03 13:10:00,50.92,51.18,50.92,51.14,59508.0,49.0256,49.2759,49.0256,49.2374,59508.0
2019-10-03 13:20:00,51.13,51.33,51.07,51.26,73529.0,49.2278,49.4204,49.17,49.353,73529.0
2019-10-03 13:30:00,51.29,51.31,51.09,51.14,48173.0,49.3818,49.4011,49.1893,49.2374,48173.0
2019-10-03 13:40:00,51.17,51.74,51.17,51.64,153847.0,49.2663,49.8151,49.2663,49.7188,153847.0
2019-10-03 13:50:00,51.67,51.68,51.43,51.46,54704.0,49.7477,49.7573,49.5166,49.5455,54704.0
2019-10-03 14:00:00,51.45,51.45,51.27,51.31,47373.0,49.5359,49.5359,49.3626,49.4011,47373.0
2019-10-03 14:10:00,51.32,51.61,51.3,51.6,69118.0,49.4107,49.6899,49.3915,49.6803,69118.0
2019-10-03 14:20:00,51.58,51.83,51.58,51.77,139217.0,49.661,49.9017,49.661,49.844,139217.0
2019-10-03 14:30:00,51.79,51.87,51.58,51.6,73077.0,49.8632,49.9403,49.661,49.6803,73077.0
2019-10-03 14:40:00,51.6,51.69,51.57,51.58,38402.0,49.6803,49.767,49.6514,49.661,38402.0
2019-10-03 14:50:00,51.65,51.72,51.45,51.52,51942.0,49.7284,49.7958,49.5359,49.6033,51942.0
2019-10-03 15:00:00,51.53,51.6,51.33,51.4,63261.0,49.6129,49.6803,49.4204,49.4877,63261.0
2019-10-03 15:10:00,51.4,51.42,51.19,51.28,69604.0,49.4877,49.507,49.2856,49.3722,69604.0
2019-10-03 15:20:00,51.28,51.35,51.14,51.28,35271.0,49.3722,49.4396,49.2374,49.3722,35271.0
2019-10-03 15:30:00,51.29,51.3,51.03,51.2,98125.0,49.3818,49.3915,49.1315,49.2952,98125.0
2019-10-03 15:40:00,51.2,51.34,51.09,51.1,56351.0,49.2952,49.43,49.1893,49.1989,56351.0
2019-10-03 15:50:00,51.08,51.7,51.02,51.66,190110.0,49.1797,49.7766,49.1219,49.7381,190110.0
2019-10-04 09:30:00,51.94,52.68,51.88,52.32,259354.0,50.0077,50.7201,49.9499,50.3735,259354.0
2019-10-04 09:40:00,52.31,52.34,51.97,52.02,212620.0,50.3639,50.3928,50.0365,50.0847,212620.0
2019-10-04 09:50:00,52.04,52.39,51.81,52.33,149061.0,50.1039,50.4409,49.8825,50.3831,149061.0
2019-10-04 10:00:00,52.33,52.47,51.74,51.86,148175.0,50.3831,50.5179,49.8151,49.9306,148175.0
2019-10-04 10:10:00,51.86,51.89,51.62,51.8,147100.0,49.9306,49.9595,49.6996,49.8729,147100.0
2019-10-04 10:20:00,51.81,51.82,51.39,51.39,97735.0,49.8825,49.8921,49.4781,49.4781,97735.0
2019-10-04 10:30:00,51.36,51.42,51.07,51.13,137504.0,49.4492,49.507,49.17,49.2278,137504.0
2019-10-04 10:40:00,51.12,51.26,50.99,51.15,52556.0,49.2182,49.353,49.093,49.247,52556.0
2019-10-04 10:50:00,51.13,51.47,51.13,51.25,110846.0,49.2278,49.5551,49.2278,49.3433,110846.0
2019-10-04 11:00:00,51.27,51.5,50.99,51.25,105210.0,49.3626,49.584,49.093,49.3433,105210.0
2019-10-04 11:10:00,51.22,51.63,51.15,51.55,86660.0,49.3144,49.7092,49.247,49.6322,86660.0
2019-10-04 11:20:00,51.55,51.71,51.4,51.65,58934.0,49.6322,49.7862,49.4877,49.7284,58934.0
2019-10-04 11:30:00,51.69,51.91,51.65,51.89,83871.0,49.767,49.9788,49.7284,49.9595,83871.0
2019-10-04 11:40:00,51.91,52.02,51.75,51.93,96614.0,49.9788,50.0847,49.8247,49.998,96614.0
2019-10-04 11:50:00,51.9,52.03,51.9,51.93,38731.0,49.9691,50.0943,49.9691,49.998,38731.0
2019-10-04 12:00:00,51.96,52.11,51.92,52.09,34867.0,50.0269,50.1713,49.9884,50.1521,34867.0
2019-10-04 12:10:00,52.04,52.15,51.88,51.89,41554.0,50.1039,50.2098,49.9499,49.9595,41554.0
2019-10-04 12:20:00,51.88,52.15,51.81,52.07,32726.0,49.9499,50.2098,49.8825,50.1328,32726.0
2019-10-04 12:30:00,52.08,52.21,52.07,52.17,45557.0,50.1424,50.2676,50.1328,50.2291,45557.0
2019-10-04 12:40:00,52.19,52.23,52.01,52.09,21087.0,50.2484,50.2869,50.0751,50.1521,21087.0
2019-10-04 12:50:00,52.09,52.13,51.96,52.0,39558.0,50.1521,50.1906,50.0269,50.0654,39558.0
2019-10-04 13:00:00,52.0,52.03,51.8,51.83,45375.0,50.0654,50.0943,49.8729,49.9017,45375.0
2019-10-04 13:10:00,51.86,52.16,51.86,52.16,13340.0,49.9306,50.2195,49.9306,50.2195,13340.0
2019-10-04 13:20:00,52.14,52.2,52.04,52.15,20898.0,50.2002,50.258,50.1039,50.2098,20898.0
2019-10-04 13:30:00,52.15,52.15,52.02,52.15,14098.0,50.2098,50.2098,50.0847,50.2098,14098.0
2019-10-04 13:40:00,52.16,52.41,52.16,52.24,54546.0,50.2195,50.4602,50.2195,50.2965,54546.0
2019-10-04 13:50:00,52.26,52.3,52.09,52.13,31569.0,50.3158,50.3543,50.1521,50.1906,31569.0
2019-10-04 14:00:00,52.17,52.24,52.14,52.22,12263.0,50.2291,50.2965,50.2002,50.2772,12263.0
2019-10-04 14:10:00,52.23,52.43,52.23,52.37,78986.0,50.2869,50.4794,50.2869,50.4217,78986.0
2019-10-04 14:20:00,52.37,52.41,52.32,52.37,20029.0,50.4217,50.4602,50.3735,50.4217,20029.0
2019-10-04 14:30:00,52.39,52.57,52.37,52.55,48180.0,50.4409,50.6142,50.4217,50.595,48180.0
2019-10-04 14:40:00,52.54,52.59,52.38,52.38,55449.0,50.5853,50.6335,50.4313,50.4313,55449.0
2019-10-04 14:50:00,52.38,52.46,52.36,52.42,36646.0,50.4313,50.5083,50.412,50.4698,36646.0
2019-10-04 15:00:00,52.44,52.57,52.39,52.56,29045.0,50.4891,50.6142,50.4409,50.6046,29045.0
2019-10-04 15:10:00,52.55,52.6,52.45,52.49,26170.0,50.595,50.6431,50.4987,50.5372,26170.0
2019-10-04 15:20:00,52.51,52.62,52.48,52.53,19263.0,50.5565,50.6624,50.5276,50.5757,19263.0
2019-10-04 15:30:00,52.56,52.77,52.52,52.77,46373.0,50.6046,50.8068,50.5661,50.8068,46373.0
2019-10-04 15:40:00,52.78,52.97,52.73,52.91,79730.0,50.8164,50.9993,50.7683,50.9416,79730.0
2019-10-04 15:50:00,52.94,53.19,52.88,53.1,170759.0,50.9705,51.2112,50.9127,51.1245,170759.0
2019-10-07 09:30:00,52.69,52.94,52.28,52.35,143174.0,50.7298,50.9705,50.335,50.4024,143174.0
2019-10-07 09:40:00,52.31,52.35,51.99,52.2,166364.0,50.3639,50.4024,50.0558,50.258,166364.0
2019-10-07 09:50:00,52.2,52.85,52.17,52.7,129375.0,50.258,50.8838,50.2291,50.7394,129375.0
2019-10-07 10:00:00,52.72,53.04,52.51,52.97,128018.0,50.7586,51.0667,50.5565,50.9993,128018.0
2019-10-07 10:10:00,52.98,53.09,52.82,52.82,78288.0,51.009,51.1149,50.8549,50.8549,78288.0
2019-10-07 10:20:00,52.9,53.09,52.82,52.98,84930.0,50.9319,51.1149,50.8549,51.009,84930.0
2019-10-07 10:30:00,52.95,52.97,52.71,52.78,48029.0,50.9801,50.9993,50.749,50.8164,48029.0
2019-10-07 10:40:00,52.76,53.11,52.76,52.94,70691.0,50.7971,51.1341,50.7971,50.9705,70691.0
2019-10-07 10:50:00,53.01,53.41,53.01,53.29,132487.0,51.0378,51.423,51.0378,51.3074,132487.0
2019-10-07 11:00:00,53.31,53.76,53.3,53.66,122619.0,51.3267,51.7599,51.3171,51.6637,122619.0
2019-10-07 11:10:00,53.72,53.73,53.25,53.35,71580.0,51.7214,51.7311,51.2689,51.3652,71580.0
2019-10-07 11:20:00,53.34,53.39,53.19,53.23,27402.0,51.3556,51.4037,51.2112,51.2497,27402.0
2019-10-07 11:30:00,53.19,53.37,53.11,53.33,54090.0,51.2112,51.3845,51.1341,51.3459,54090.0
2019-10-07 11:40:00,53.3,53.56,53.24,53.34,57744.0,51.3171,51.5674,51.2593,51.3556,57744.0
2019-10-07 11:50:00,53.34,53.46,53.26,53.41,77867.0,51.3556,51.4711,51.2785,51.423,77867.0
2019-10-07 12:00:00,53.42,53.46,53.28,53.28,30418.0,51.4326,51.4711,51.2978,51.2978,30418.0
2019-10-07 12:10:00,53.23,53.51,53.21,53.5,44267.0,51.2497,51.5192,51.2304,51.5096,44267.0
2019-10-07 12:20:00,53.51,53.57,53.42,53.5,44355.0,51.5192,51.577,51.4326,51.5096,44355.0
2019-10-07 12:30:00,53.48,53.48,53.22,53.32,40097.0,51.4904,51.4904,51.24,51.3363,40097.0
2019-10-07 12:40:00,53.31,53.59,53.31,53.58,29036.0,51.3267,51.5963,51.3267,51.5866,29036.0
2019-10-07 12:50:00,53.58,53.6,53.46,53.57,18643.0,51.5866,51.6059,51.4711,51.577,18643.0
2019-10-07 13:00:00,53.54,53.58,53.18,53.18,45422.0,51.5481,51.5866,51.2015,51.2015,45422.0
2019-10-07 13:10:00,53.21,53.21,52.93,52.99,57670.0,51.2304,51.2304,50.9608,51.0186,57670.0
2019-10-07 13:20:00,52.95,53.24,52.93,53.24,35990.0,50.9801,51.2593,50.9608,51.2593,35990.0
2019-10-07 13:30:00,53.23,54.06,53.23,53.98,189111.0,51.2497,52.0488,51.2497,51.9718,189111.0
2019-10-07 13:40:00,53.96,54.02,53.8,53.84,45648.0,51.9525,52.0103,51.7985,51.837,45648.0
2019-10-07 13:50:00,53.84,53.92,53.77,53.9,24590.0,51.837,51.914,51.7696,51.8947,24590.0
2019-10-07 14:00:00,53.84,53.84,53.41,53.44,45060.0,51.837,51.837,51.423,51.4519,45060.0
2019-10-07 14:10:00,53.39,53.48,53.13,53.35,48386.0,51.4037,51.4904,51.1534,51.3652,48386.0
2019-10-07 14:20:00,53.31,53.36,53.2,53.31,18484.0,51.3267,51.3748,51.2208,51.3267,18484.0
2019-10-07 14:30:00,53.24,53.26,52.93,53.01,27825.0,51.2593,51.2785,50.9608,51.0378,27825.0
2019-10-07 14:40:00,52.93,53.02,52.81,52.92,19910.0,50.9608,51.0475,50.8453,50.9512,19910.0
2019-10-07 14:50:00,52.89,53.07,52.59,53.07,35262.0,50.9223,51.0956,50.6335,51.0956,35262.0
2019-10-07 15:00:00,53.07,53.16,52.92,53.16,19120.0,51.0956,51.1823,50.9512,51.1823,19120.0
2019-10-07 15:10:00,53.12,53.26,52.99,53.17,40278.0,51.1438,51.2785,51.0186,51.1919,40278.0
2019-10-07 15:20:00,53.1,53.25,52.96,53.16,28502.0,51.1245,51.2689,50.9897,51.1823,28502.0
2019-10-07 15:30:00,53.2,53.2,53.01,53.1,49146.0,51.2208,51.2208,51.0378,51.1245,49146.0
2019-10-07 15:40:00,53.13,53.15,52.91,52.96,65775.0,51.1534,51.1726,50.9416,50.9897,65775.0
2019-10-07 15:50:00,52.96,53.1,52.73,52.8,102521.0,50.9897,51.1245,50.7683,50.8357,102521.0
2019-10-08 09:30:00,51.27,51.41,50.74,50.82,293107.0,49.3626,49.4974,48.8523,48.9293,293107.0
2019-10-08 09:40:00,50.79,51.01,50.63,50.63,120083.0,48.9004,49.1123,48.7464,48.7464,120083.0
2019-10-08 09:50:00,50.67,50.67,50.38,50.45,116695.0,48.7849,48.7849,48.5057,48.5731,116695.0
2019-10-08 10:00:00,50.45,50.57,49.86,50.31,204870.0,48.5731,48.6886,48.005,48.4383,204870.0
2019-10-08 10:10:00,50.34,50.79,50.31,50.71,121861.0,48.4672,48.9004,48.4383,48.8234,121861.0
2019-10-08 10:20:00,50.61,50.71,50.29,50.39,89851.0,48.7271,48.8234,48.419,48.5153,89851.0
2019-10-08 10:30:00,50.31,50.66,49.98,50.37,109095.0,48.4383,48.7753,48.1206,48.4961,109095.0
2019-10-08 10:40:00,50.4,50.53,50.19,50.29,90267.0,48.5249,48.6501,48.3228,48.419,90267.0
2019-10-08 10:50:00,50.24,50.93,50.2,50.87,103869.0,48.3709,49.0352,48.3324,48.9775,103869.0
2019-10-08 11:00:00,50.86,50.89,50.55,50.69,61309.0,48.9678,48.9967,48.6694,48.8042,61309.0
2019-10-08 11:10:00,50.7,51.04,50.67,50.75,79765.0,48.8138,49.1411,48.7849,48.8619,79765.0
2019-10-08 11:20:00,50.76,50.76,50.23,50.34,64630.0,48.8716,48.8716,48.3613,48.4672,64630.0
2019-10-08 11:30:00,50.33,50.39,49.94,50.08,127761.0,48.4576,48.5153,48.0821,48.2169,127761.0
2019-10-08 11:40:00,50.11,50.26,49.97,50.07,47497.0,48.2457,48.3902,48.1109,48.2072,47497.0
2019-10-08 11:50:00,50.07,50.62,50.07,50.5,65635.0,48.2072,48.7368,48.2072,48.6212,65635.0
2019-10-08 12:00:00,50.51,50.6,50.24,50.25,42068.0,48.6309,48.7175,48.3709,48.3805,42068.0
2019-10-08 12:10:00,50.26,50.38,50.23,50.31,21875.0,48.3902,48.5057,48.3613,48.4383,21875.0
2019-10-08 12:20:00,50.29,50.78,50.29,50.61,94642.0,48.419,48.8908,48.419,48.7271,94642.0
2019-10-08 12:30:00,50.6,50.61,50.3,50.4,46326.0,48.7175,48.7271,48.4287,48.5249,46326.0
2019-10-08 12:40:00,50.38,51.15,50.38,50.82,121407.0,48.5057,49.247,48.5057,48.9293,121407.0
2019-10-08 12:50:00,50.82,50.89,50.44,50.52,59636.0,48.9293,48.9967,48.5635,48.6405,59636.0
2019-10-08 13:00:00,50.5,50.61,50.34,50.51,60257.0,48.6212,48.7271,48.4672,48.6309,60257.0
2019-10-08 13:10:00,50.51,50.55,50.4,50.53,21910.0,48.6309,48.6694,48.5249,48.6501,21910.0
2019-10-08 13:20:00,50.57,50.91,50.56,50.89,66518.0,48.6886,49.016,48.679,48.9967,66518.0
2019-10-08 13:30:00,50.89,50.98,50.73,50.84,40546.0,48.9967,49.0834,48.8427,48.9486,40546.0
2019-10-08 13:40:00,50.87,51.0,50.79,51.0,32461.0,48.9775,49.1026,48.9004,49.1026,32461.0
2019-10-08 13:50:00,51.03,51.04,50.77,50.78,32591.0,49.1315,49.1411,48.8812,48.8908,32591.0
2019-10-08 14:00:00,50.85,50.92,50.64,50.83,44517.0,48.9582,49.0256,48.756,48.939,44517.0
2019-10-08 14:10:00,50.82,50.86,50.74,50.76,38960.0,48.9293,48.9678,48.8523,48.8716,38960.0
2019-10-08 14:20:00,50.8,50.85,50.69,50.76,15076.0,48.9101,48.9582,48.8042,48.8716,15076.0
2019-10-08 14:30:00,50.78,51.63,50.78,51.41,184644.0,48.8908,49.7092,48.8908,49.4974,184644.0
2019-10-08 14:40:00,51.39,51.77,51.25,51.69,85331.0,49.4781,49.844,49.3433,49.767,85331.0
2019-10-08 14:50:00,51.71,51.75,50.53,50.97,131266.0,49.7862,49.8247,48.6501,49.0737,131266.0
2019-10-08 15:00:00,50.97,51.35,50.71,50.79,83940.0,49.0737,49.4396,48.8234,48.9004,83940.0
2019-10-08 15:10:00,50.81,50.85,50.61,50.8,52128.0,48.9197,48.9582,48.7271,48.9101,52128.0
2019-10-08 15:20:00,50.83,50.96,50.75,50.94,29704.0,48.939,49.0641,48.8619,49.0449,29704.0
2019-10-08 15:30:00,50.88,51.06,50.41,50.45,77631.0,48.9871,49.1604,48.5346,48.5731,77631.0
2019-10-08 15:40:00,50.43,50.54,50.3,50.42,90883.0,48.5538,48.6597,48.4287,48.5442,90883.0
2019-10-08 15:50:00,50.4,50.45,50.15,50.21,147373.0,48.5249,48.5731,48.2843,48.342,147373.0
2019-10-09 09:30:00,51.32,51.43,50.96,51.24,220439.0,49.4107,49.5166,49.0641,49.3337,220439.0
2019-10-09 09:40:00,51.27,51.47,51.16,51.19,102258.0,49.3626,49.5551,49.2567,49.2856,102258.0
2019-10-09 09:50:00,51.19,51.19,50.8,51.0,69819.0,49.2856,49.2856,48.9101,49.1026,69819.0
2019-10-09 10:00:00,50.98,51.22,50.86,50.89,68500.0,49.0834,49.3144,48.9678,48.9967,68500.0
2019-10-09 10:10:00,50.9,51.02,50.68,50.9,71062.0,49.0063,49.1219,48.7945,49.0063,71062.0
2019-10-09 10:20:00,50.9,51.03,50.75,51.03,55370.0,49.0063,49.1315,48.8619,49.1315,55370.0
2019-10-09 10:30:00,50.94,51.18,50.9,50.95,48501.0,49.0449,49.2759,49.0063,49.0545,48501.0
2019-10-09 10:40:00,50.99,51.13,50.95,51.02,36046.0,49.093,49.2278,49.0545,49.1219,36046.0
2019-10-09 10:50:00,51.02,51.02,50.63,50.85,50034.0,49.1219,49.1219,48.7464,48.9582,50034.0
2019-10-09 11:00:00,50.88,50.95,50.39,50.49,74939.0,48.9871,49.0545,48.5153,48.6116,74939.0
2019-10-09 11:10:00,50.55,50.7,50.4,50.61,50306.0,48.6694,48.8138,48.5249,48.7271,50306.0
2019-10-09 11:20:00,50.62,50.78,50.58,50.66,27301.0,48.7368,48.8908,48.6983,48.7753,27301.0
2019-10-09 11:30:00,50.79,50.86,50.66,50.8,31347.0,48.9004,48.9678,48.7753,48.9101,31347.0
2019-10-09 11:40:00,50.75,51.03,50.71,50.87,40435.0,48.8619,49.1315,48.8234,48.9775,40435.0
2019-10-09 11:50:00,50.93,50.97,50.73,50.73,22295.0,49.0352,49.0737,48.8427,48.8427,22295.0
2019-10-09 12:00:00,50.74,50.99,50.74,50.91,29998.0,48.8523,49.093,48.8523,49.016,29998.0
2019-10-09 12:10:00,50.89,50.95,50.81,50.85,33811.0,48.9967,49.0545,48.9197,48.9582,33811.0
2019-10-09 12:20:00,50.87,50.91,50.74,50.79,31252.0,48.9775,49.016,48.8523,48.9004,31252.0
2019-10-09 12:30:00,50.8,50.94,50.8,50.85,23793.0,48.9101,49.0449,48.9101,48.9582,23793.0
2019-10-09 12:40:00,50.84,50.87,50.74,50.84,8654.0,48.9486,48.9775,48.8523,48.9486,8654.0
2019-10-09 12:50:00,50.82,50.87,50.67,50.87,48312.0,48.9293,48.9775,48.7849,48.9775,48312.0
2019-10-09 13:00:00,50.88,51.13,50.7,50.71,67156.0,48.9871,49.2278,48.8138,48.8234,67156.0
2019-10-09 13:10:00,50.71,50.78,50.57,50.58,36984.0,48.8234,48.8908,48.6886,48.6983,36984.0
2019-10-09 13:20:00,50.55,50.71,50.52,50.69,29155.0,48.6694,48.8234,48.6405,48.8042,29155.0
2019-10-09 13:30:00,50.69,50.8,50.69,50.77,13785.0,48.8042,48.9101,48.8042,48.8812,13785.0
2019-10-09 13:40:00,50.78,50.93,50.73,50.92,15269.0,48.8908,49.0352,48.8427,49.0256,15269.0
2019-10-09 13:50:00,50.93,50.98,50.86,50.93,12082.0,49.0352,49.0834,48.9678,49.0352,12082.0
2019-10-09 14:00:00,50.85,50.91,50.75,50.76,20936.0,48.9582,49.016,48.8619,48.8716,20936.0
2019-10-09 14:10:00,50.75,50.95,50.75,50.9,32448.0,48.8619,49.0545,48.8619,49.0063,32448.0
2019-10-09 14:20:00,50.89,50.99,50.87,50.94,24187.0,48.9967,49.093,48.9775,49.0449,24187.0
2019-10-09 14:30:00,50.98,51.08,50.95,51.03,22600.0,49.0834,49.1797,49.0545,49.1315,22600.0
2019-10-09 14:40:00,51.02,51.16,51.02,51.08,43095.0,49.1219,49.2567,49.1219,49.1797,43095.0
2019-10-09 14:50:00,51.07,51.2,51.04,51.18,33193.0,49.17,49.2952,49.1411,49.2759,33193.0
2019-10-09 15:00:00,51.16,51.26,51.14,51.22,40083.0,49.2567,49.353,49.2374,49.3144,40083.0
2019-10-09 15:10:00,51.24,51.27,51.18,51.22,19184.0,49.3337,49.3626,49.2759,49.3144,19184.0
2019-10-09 15:20:00,51.2,51.35,51.15,51.35,28916.0,49.2952,49.4396,49.247,49.4396,28916.0
2019-10-09 15:30:00,51.35,51.47,51.35,51.44,48089.0,49.4396,49.5551,49.4396,49.5263,48089.0
2019-10-09 15:40:00,51.42,51.42,50.67,50.87,145301.0,49.507,49.507,48.7849,48.9775,145301.0
2019-10-09 15:50:00,50.81,51.15,50.72,50.91,112574.0,48.9197,49.247,48.833,49.016,112574.0
2019-10-10 09:30:00,51.12,51.43,50.96,51.39,232840.0,49.2182,49.5166,49.0641,49.4781,232840.0
2019-10-10 09:40:00,51.36,51.84,51.24,51.77,124858.0,49.4492,49.9114,49.3337,49.844,124858.0
2019-10-10 09:50:00,51.76,52.3,51.75,52.13,205729.0,49.8344,50.3543,49.8247,50.1906,205729.0
2019-10-10 10:00:00,52.19,52.21,51.68,51.68,87199.0,50.2484,50.2676,49.7573,49.7573,87199.0
2019-10-10 10:10:00,51.69,51.97,51.58,51.86,100771.0,49.767,50.0365,49.661,49.9306,100771.0
2019-10-10 10:20:00,51.91,51.92,51.58,51.62,55448.0,49.9788,49.9884,49.661,49.6996,55448.0
2019-10-10 10:30:00,51.69,51.76,51.36,51.53,95505.0,49.767,49.8344,49.4492,49.6129,95505.0
2019-10-10 10:40:00,51.54,51.82,51.5,51.68,43209.0,49.6225,49.8921,49.584,49.7573,43209.0
2019-10-10 10:50:00,51.68,52.23,51.63,52.23,84820.0,49.7573,50.2869,49.7092,50.2869,84820.0
2019-10-10 11:00:00,52.25,52.32,52.11,52.17,62824.0,50.3061,50.3735,50.1713,50.2291,62824.0
2019-10-10 11:10:00,52.19,52.25,52.09,52.16,38521.0,50.2484,50.3061,50.1521,50.2195,38521.0
2019-10-10 11:20:00,52.14,52.15,51.8,51.88,31495.0,50.2002,50.2098,49.8729,49.9499,31495.0
2019-10-10 11:30:00,51.87,52.11,51.8,52.08,29293.0,49.9403,50.1713,49.8729,50.1424,29293.0
2019-10-10 11:40:00,52.01,52.12,51.91,51.97,21114.0,50.0751,50.181,49.9788,50.0365,21114.0
2019-10-10 11:50:00,52.01,52.03,51.84,51.93,19939.0,50.0751,50.0943,49.9114,49.998,19939.0
2019-10-10 12:00:00,51.94,51.95,51.57,51.58,28252.0,50.0077,50.0173,49.6514,49.661,28252.0
2019-10-10 12:10:00,51.53,51.64,51.48,51.48,39299.0,49.6129,49.7188,49.5648,49.5648,39299.0
2019-10-10 12:20:00,51.47,51.55,51.42,51.49,33885.0,49.5551,49.6322,49.507,49.5744,33885.0
2019-10-10 12:30:00,51.48,51.54,51.3,51.46,44917.0,49.5648,49.6225,49.3915,49.5455,44917.0
2019-10-10 12:40:00,51.42,51.6,51.42,51.58,30481.0,49.507,49.6803,49.507,49.661,30481.0
2019-10-10 12:50:00,51.59,51.59,51.44,51.57,19901.0,49.6707,49.6707,49.5263,49.6514,19901.0
2019-10-10 13:00:00,51.59,51.61,51.44,51.49,26231.0,49.6707,49.6899,49.5263,49.5744,26231.0
2019-10-10 13:10:00,51.47,51.49,51.36,51.38,42681.0,49.5551,49.5744,49.4492,49.4685,42681.0
2019-10-10 13:20:00,51.41,51.45,51.27,51.29,40596.0,49.4974,49.5359,49.3626,49.3818,40596.0
2019-10-10 13:30:00,51.25,51.26,51.04,51.1,48640.0,49.3433,49.353,49.1411,49.1989,48640.0
2019-10-10 13:40:00,51.1,51.37,51.1,51.36,53256.0,49.1989,49.4589,49.1989,49.4492,53256.0
2019-10-10 13:50:00,51.37,51.65,51.36,51.51,59227.0,49.4589,49.7284,49.4492,49.5937,59227.0
2019-10-10 14:00:00,51.51,51.62,50.87,51.11,73541.0,49.5937,49.6996,48.9775,49.2085,73541.0
2019-10-10 14:10:00,51.11,51.6,51.04,51.5,50024.0,49.2085,49.6803,49.1411,49.584,50024.0
2019-10-10 14:20:00,51.51,51.54,51.29,51.4,41724.0,49.5937,49.6225,49.3818,49.4877,41724.0
2019-10-10 14:30:00,51.39,51.54,51.33,51.43,43878.0,49.4781,49.6225,49.4204,49.5166,43878.0
2019-10-10 14:40:00,51.44,51.44,51.28,51.38,35585.0,49.5263,49.5263,49.3722,49.4685,35585.0
2019-10-10 14:50:00,51.38,51.57,51.34,51.52,38160.0,49.4685,49.6514,49.43,49.6033,38160.0
2019-10-10 15:00:00,51.49,51.62,51.43,51.52,43380.0,49.5744,49.6996,49.5166,49.6033,43380.0
2019-10-10 15:10:00,51.49,51.7,51.46,51.7,56977.0,49.5744,49.7766,49.5455,49.7766,56977.0
2019-10-10 15:20:00,51.71,51.79,51.64,51.74,46369.0,49.7862,49.8632,49.7188,49.8151,46369.0
2019-10-10 15:30:00,51.76,51.8,51.49,51.55,59652.0,49.8344,49.8729,49.5744,49.6322,59652.0
2019-10-10 15:40:00,51.54,51.63,51.46,51.58,52535.0,49.6225,49.7092,49.5455,49.661,52535.0
2019-10-10 15:50:00,51.64,51.82,51.29,51.52,160942.0,49.7188,49.8921,49.3818,49.6033,160942.0
2019-10-11 09:30:00,53.61,54.33,53.56,54.25,391794.0,51.6155,52.3087,51.5674,52.2317,391794.0
2019-10-11 09:40:00,54.26,54.82,54.19,54.65,362331.0,52.2413,52.7805,52.1739,52.6168,362331.0
2019-10-11 09:50:00,54.71,54.73,54.38,54.52,181007.0,52.6746,52.6939,52.3569,52.4917,181007.0
2019-10-11 10:00:00,54.54,55.18,54.54,55.04,202283.0,52.5109,53.1271,52.5109,52.9923,202283.0
2019-10-11 10:10:00,55.07,55.18,54.93,55.14,95746.0,53.0212,53.1271,52.8864,53.0886,95746.0
2019-10-11 10:20:00,55.14,55.31,54.97,55.28,89990.0,53.0886,53.2523,52.9249,53.2234,89990.0
2019-10-11 10:30:00,55.31,55.67,55.3,55.55,148035.0,53.2523,53.5989,53.2427,53.4834,148035.0
2019-10-11 10:40:00,55.55,55.71,55.42,55.68,131597.0,53.4834,53.6374,53.3582,53.6085,131597.0
2019-10-11 10:50:00,55.67,55.9,55.51,55.6,148072.0,53.5989,53.8203,53.4448,53.5315,148072.0
2019-10-11 11:00:00,55.6,55.77,55.41,55.63,89797.0,53.5315,53.6952,53.3486,53.5604,89797.0
2019-10-11 11:10:00,55.65,55.83,55.47,55.77,107115.0,53.5796,53.7529,53.4063,53.6952,107115.0
2019-10-11 11:20:00,55.75,55.86,55.56,55.68,76206.0,53.6759,53.7818,53.493,53.6085,76206.0
2019-10-11 11:30:00,55.58,55.83,55.58,55.73,68882.0,53.5122,53.7529,53.5122,53.6567,68882.0
2019-10-11 11:40:00,55.73,55.74,55.1,55.2,156970.0,53.6567,53.6663,53.0501,53.1464,156970.0
2019-10-11 11:50:00,55.16,55.26,54.82,55.07,83520.0,53.1079,53.2041,52.7805,53.0212,83520.0
2019-10-11 12:00:00,55.1,55.12,54.81,54.84,57365.0,53.0501,53.0693,52.7709,52.7998,57365.0
2019-10-11 12:10:00,54.91,55.01,54.67,54.85,51409.0,52.8672,52.9634,52.6361,52.8094,51409.0
2019-10-11 12:20:00,54.88,55.26,54.79,55.26,67285.0,52.8383,53.2041,52.7516,53.2041,67285.0
2019-10-11 12:30:00,55.26,55.32,54.43,55.07,155389.0,53.2041,53.2619,52.405,53.0212,155389.0
2019-10-11 12:40:00,55.07,55.22,54.9,55.21,53021.0,53.0212,53.1656,52.8575,53.156,53021.0
2019-10-11 12:50:00,55.21,55.33,55.11,55.25,18772.0,53.156,53.2715,53.0597,53.1945,18772.0
2019-10-11 13:00:00,55.22,55.27,55.09,55.1,19880.0,53.1656,53.2138,53.0405,53.0501,19880.0
2019-10-11 13:10:00,55.11,55.19,54.75,54.79,43432.0,53.0597,53.1367,52.7131,52.7516,43432.0
2019-10-11 13:20:00,54.84,55.31,54.64,55.06,105379.0,52.7998,53.2523,52.6072,53.0116,105379.0
2019-10-11 13:30:00,54.95,55.35,54.95,55.11,39898.0,52.9057,53.2908,52.9057,53.0597,39898.0
2019-10-11 13:40:00,55.16,55.37,55.13,55.29,75707.0,53.1079,53.31,53.079,53.233,75707.0
2019-10-11 13:50:00,55.3,55.47,55.26,55.43,39363.0,53.2427,53.4063,53.2041,53.3678,39363.0
2019-10-11 14:00:00,55.41,55.44,55.26,55.28,47684.0,53.3486,53.3774,53.2041,53.2234,47684.0
2019-10-11 14:10:00,55.29,55.3,54.96,55.07,58212.0,53.233,53.2427,52.9153,53.0212,58212.0
2019-10-11 14:20:00,55.05,55.3,55.03,55.27,60194.0,53.002,53.2427,52.9827,53.2138,60194.0
2019-10-11 14:30:00,55.26,55.52,55.26,55.51,52105.0,53.2041,53.4545,53.2041,53.4448,52105.0
2019-10-11 14:40:00,55.52,55.6,55.4,55.43,59000.0,53.4545,53.5315,53.3389,53.3678,59000.0
2019-10-11 14:50:00,55.35,55.48,55.3,55.38,28583.0,53.2908,53.416,53.2427,53.3197,28583.0
2019-10-11 15:00:00,55.38,55.38,55.21,55.3,38602.0,53.3197,53.3197,53.156,53.2427,38602.0
2019-10-11 15:10:00,55.28,55.34,55.2,55.31,32819.0,53.2234,53.2812,53.1464,53.2523,32819.0
2019-10-11 15:20:00,55.31,55.49,55.26,55.43,45143.0,53.2523,53.4256,53.2041,53.3678,45143.0
2019-10-11 15:30:00,55.42,55.44,55.03,55.44,74759.0,53.3582,53.3774,52.9827,53.3774,74759.0
2019-10-11 15:40:00,55.41,55.45,54.47,54.69,197330.0,53.3486,53.3871,52.4435,52.6553,197330.0
2019-10-11 15:50:00,54.67,54.78,54.1,54.13,226779.0,52.6361,52.742,52.0873,52.1162,226779.0
2019-10-14 09:30:00,53.74,53.91,53.39,53.43,128820.0,51.7407,51.9044,51.4037,51.4422,128820.0
2019-10-14 09:40:00,53.4,53.47,53.13,53.36,116563.0,51.4133,51.4807,51.1534,51.3748,116563.0
2019-10-14 09:50:00,53.34,53.35,53.01,53.12,120005.0,51.3556,51.3652,51.0378,51.1438,120005.0
2019-10-14 10:00:00,53.11,53.51,53.02,53.46,110965.0,51.1341,51.5192,51.0475,51.4711,110965.0
2019-10-14 10:10:00,53.44,53.46,53.23,53.24,85178.0,51.4519,51.4711,51.2497,51.2593,85178.0
2019-10-14 10:20:00,53.27,53.27,52.89,53.0,112272.0,51.2882,51.2882,50.9223,51.0282,112272.0
2019-10-14 10:30:00,53.05,53.29,53.05,53.29,89921.0,51.0764,51.3074,51.0764,51.3074,89921.0
2019-10-14 10:40:00,53.24,53.48,53.14,53.34,100713.0,51.2593,51.4904,51.163,51.3556,100713.0
2019-10-14 10:50:00,53.35,53.7,53.35,53.7,90733.0,51.3652,51.7022,51.3652,51.7022,90733.0
2019-10-14 11:00:00,53.68,53.73,53.45,53.55,64057.0,51.6829,51.7311,51.4615,51.5578,64057.0
2019-10-14 11:10:00,53.53,53.78,53.53,53.71,36730.0,51.5385,51.7792,51.5385,51.7118,36730.0
2019-10-14 11:20:00,53.7,53.72,53.55,53.65,82829.0,51.7022,51.7214,51.5578,51.654,82829.0
2019-10-14 11:30:00,53.61,53.79,53.59,53.76,113779.0,51.6155,51.7888,51.5963,51.7599,113779.0
2019-10-14 11:40:00,53.8,53.83,53.67,53.68,26610.0,51.7985,51.8273,51.6733,51.6829,26610.0
2019-10-14 11:50:00,53.66,53.73,53.58,53.58,25109.0,51.6637,51.7311,51.5866,51.5866,25109.0
2019-10-14 12:00:00,53.64,53.7,53.54,53.67,26120.0,51.6444,51.7022,51.5481,51.6733,26120.0
2019-10-14 12:10:00,53.69,54.02,53.69,53.88,82668.0,51.6926,52.0103,51.6926,51.8755,82668.0
2019-10-14 12:20:00,53.85,53.85,53.55,53.55,50656.0,51.8466,51.8466,51.5578,51.5578,50656.0
2019-10-14 12:30:00,53.5,53.6,53.5,53.54,13697.0,51.5096,51.6059,51.5096,51.5481,13697.0
2019-10-14 12:40:00,53.54,53.61,53.48,53.56,18652.0,51.5481,51.6155,51.4904,51.5674,18652.0
2019-10-14 12:50:00,53.56,53.57,53.35,53.42,17536.0,51.5674,51.577,51.3652,51.4326,17536.0
2019-10-14 13:00:00,53.4,53.54,53.37,53.5,23863.0,51.4133,51.5481,51.3845,51.5096,23863.0
2019-10-14 13:10:00,53.49,53.5,53.35,53.37,10278.0,51.5,51.5096,51.3652,51.3845,10278.0
2019-10-14 13:20:00,53.4,53.49,53.4,53.49,9450.0,51.4133,51.5,51.4133,51.5,9450.0
2019-10-14 13:30:00,53.44,53.44,53.34,53.39,10401.0,51.4519,51.4519,51.3556,51.4037,10401.0
2019-10-14 13:40:00,53.45,53.56,53.43,53.56,13146.0,51.4615,51.5674,51.4422,51.5674,13146.0
2019-10-14 13:50:00,53.58,53.72,53.57,53.68,37039.0,51.5866,51.7214,51.577,51.6829,37039.0
2019-10-14 14:00:00,53.7,53.78,53.6,53.7,32887.0,51.7022,51.7792,51.6059,51.7022,32887.0
2019-10-14 14:10:00,53.71,53.76,53.67,53.73,28238.0,51.7118,51.7599,51.6733,51.7311,28238.0
2019-10-14 14:20:00,53.7,53.76,53.66,53.66,15899.0,51.7022,51.7599,51.6637,51.6637,15899.0
2019-10-14 14:30:00,53.67,53.8,53.67,53.71,30302.0,51.6733,51.7985,51.6733,51.7118,30302.0
2019-10-14 14:40:00,53.65,53.7,53.55,53.57,22148.0,51.654,51.7022,51.5578,51.577,22148.0
2019-10-14 14:50:00,53.59,53.63,53.52,53.52,13408.0,51.5963,51.6348,51.5289,51.5289,13408.0
2019-10-14 15:00:00,53.51,53.55,53.42,53.52,17670.0,51.5192,51.5578,51.4326,51.5289,17670.0
2019-10-14 15:10:00,53.5,53.59,53.46,53.59,23633.0,51.5096,51.5963,51.4711,51.5963,23633.0
2019-10-14 15:20:00,53.56,53.67,53.53,53.53,16339.0,51.5674,51.6733,51.5385,51.5385,16339.0
2019-10-14 15:30:00,53.53,53.53,53.35,53.41,42711.0,51.5385,51.5385,51.3652,51.423,42711.0
2019-10-14 15:40:00,53.41,53.46,53.33,53.45,23502.0,51.423,51.4711,51.3459,51.4615,23502.0
2019-10-14 15:50:00,53.42,53.55,53.38,53.49,98742.0,51.4326,51.5578,51.3941,51.5,98742.0
2019-10-15 09:30:00,54.04,54.15,53.66,53.71,155211.0,52.0295,52.1354,51.6637,51.7118,155211.0
2019-10-15 09:40:00,53.7,54.32,53.61,54.26,192921.0,51.7022,52.2991,51.6155,52.2413,192921.0
2019-10-15 09:50:00,54.3,54.3,54.05,54.22,70541.0,52.2799,52.2799,52.0392,52.2028,70541.0
2019-10-15 10:00:00,54.27,54.5,54.27,54.48,73766.0,52.251,52.4724,52.251,52.4532,73766.0
2019-10-15 10:10:00,54.49,54.83,54.44,54.78,88871.0,52.4628,52.7901,52.4146,52.742,88871.0
2019-10-15 10:20:00,54.73,55.27,54.73,55.13,90252.0,52.6939,53.2138,52.6939,53.079,90252.0
2019-10-15 10:30:00,55.19,55.5,55.13,55.47,122111.0,53.1367,53.4352,53.079,53.4063,122111.0
2019-10-15 10:40:00,55.45,55.67,55.43,55.44,88774.0,53.3871,53.5989,53.3678,53.3774,88774.0
2019-10-15 10:50:00,55.46,55.67,55.46,55.58,46279.0,53.3967,53.5989,53.3967,53.5122,46279.0
2019-10-15 11:00:00,55.6,55.69,55.47,55.69,42238.0,53.5315,53.6181,53.4063,53.6181,42238.0
2019-10-15 11:10:00,55.68,55.68,55.36,55.45,50662.0,53.6085,53.6085,53.3004,53.3871,50662.0
2019-10-15 11:20:00,55.46,55.52,55.35,55.5,87262.0,53.3967,53.4545,53.2908,53.4352,87262.0
2019-10-15 11:30:00,55.49,55.59,55.31,55.34,43703.0,53.4256,53.5219,53.2523,53.2812,43703.0
2019-10-15 11:40:00,55.35,55.48,55.32,55.47,37467.0,53.2908,53.416,53.2619,53.4063,37467.0
2019-10-15 11:50:00,55.45,55.73,55.41,55.64,44472.0,53.3871,53.6567,53.3486,53.57,44472.0
2019-10-15 12:00:00,55.67,55.71,55.58,55.6,36785.0,53.5989,53.6374,53.5122,53.5315,36785.0
2019-10-15 12:10:00,55.61,55.84,55.6,55.74,31372.0,53.5411,53.7626,53.5315,53.6663,31372.0
2019-10-15 12:20:00,55.72,55.83,55.69,55.76,19145.0,53.647,53.7529,53.6181,53.6855,19145.0
2019-10-15 12:30:00,55.78,55.87,55.76,55.81,22951.0,53.7048,53.7914,53.6855,53.7337,22951.0
2019-10-15 12:40:00,55.85,55.9,55.78,55.88,42888.0,53.7722,53.8203,53.7048,53.8011,42888.0
2019-10-15 12:50:00,55.89,56.09,55.86,55.99,52751.0,53.8107,54.0033,53.7818,53.907,52751.0
2019-10-15 13:00:00,55.98,56.01,55.77,55.78,23279.0,53.8974,53.9262,53.6952,53.7048,23279.0
2019-10-15 13:10:00,55.79,55.9,55.79,55.84,10197.0,53.7144,53.8203,53.7144,53.7626,10197.0
2019-10-15 13:20:00,55.85,55.89,55.69,55.73,29018.0,53.7722,53.8107,53.6181,53.6567,29018.0
2019-10-15 13:30:00,55.78,55.85,55.75,55.84,13162.0,53.7048,53.7722,53.6759,53.7626,13162.0
2019-10-15 13:40:00,55.83,55.98,55.78,55.89,17277.0,53.7529,53.8974,53.7048,53.8107,17277.0
2019-10-15 13:50:00,55.88,55.9,55.77,55.82,21645.0,53.8011,53.8203,53.6952,53.7433,21645.0
2019-10-15 14:00:00,55.83,55.83,55.55,55.68,49110.0,53.7529,53.7529,53.4834,53.6085,49110.0
2019-10-15 14:10:00,55.7,55.77,55.62,55.77,27360.0,53.6278,53.6952,53.5507,53.6952,27360.0
2019-10-15 14:20:00,55.76,55.77,55.58,55.59,24301.0,53.6855,53.6952,53.5122,53.5219,24301.0
2019-10-15 14:30:00,55.62,55.62,55.46,55.52,41247.0,53.5507,53.5507,53.3967,53.4545,41247.0
2019-10-15 14:40:00,55.49,55.52,55.34,55.38,38317.0,53.4256,53.4545,53.2812,53.3197,38317.0
2019-10-15 14:50:00,55.39,55.4,55.21,55.32,44301.0,53.3293,53.3389,53.156,53.2619,44301.0
2019-10-15 15:00:00,55.3,55.31,55.16,55.17,29596.0,53.2427,53.2523,53.1079,53.1175,29596.0
2019-10-15 15:10:00,55.2,55.29,55.16,55.22,23075.0,53.1464,53.233,53.1079,53.1656,23075.0
2019-10-15 15:20:00,55.22,55.36,55.19,55.35,29866.0,53.1656,53.3004,53.1367,53.2908,29866.0
2019-10-15 15:30:00,55.36,55.36,55.22,55.25,24470.0,53.3004,53.3004,53.1656,53.1945,24470.0
2019-10-15 15:40:00,55.21,55.3,55.17,55.21,38405.0,53.156,53.2427,53.1175,53.156,38405.0
2019-10-15 15:50:00,55.21,55.48,55.15,55.37,120072.0,53.156,53.416,53.0982,53.31,120072.0
2019-10-16 09:30:00,55.08,55.63,55.04,55.49,140355.0,53.0308,53.5604,52.9923,53.4256,140355.0
2019-10-16 09:40:00,55.41,55.83,55.37,55.7,104270.0,53.3486,53.7529,53.31,53.6278,104270.0
2019-10-16 09:50:00,55.71,55.71,55.37,55.45,72252.0,53.6374,53.6374,53.31,53.3871,72252.0
2019-10-16 10:00:00,55.53,55.77,55.37,55.74,60715.0,53.4641,53.6952,53.31,53.6663,60715.0
2019-10-16 10:10:00,55.74,55.98,55.71,55.88,58973.0,53.6663,53.8974,53.6374,53.8011,58973.0
2019-10-16 10:20:00,55.84,55.95,55.6,55.92,54294.0,53.7626,53.8685,53.5315,53.8396,54294.0
2019-10-16 10:30:00,55.94,56.09,55.85,55.98,94088.0,53.8588,54.0033,53.7722,53.8974,94088.0
2019-10-16 10:40:00,55.9,56.06,55.73,55.77,38488.0,53.8203,53.9744,53.6567,53.6952,38488.0
2019-10-16 10:50:00,55.85,56.06,55.83,56.04,40700.0,53.7722,53.9744,53.7529,53.9551,40700.0
2019-10-16 11:00:00,56.05,56.26,56.0,56.13,99518.0,53.9648,54.1669,53.9166,54.0418,99518.0
2019-10-16 11:10:00,56.14,56.16,55.77,55.82,34178.0,54.0514,54.0707,53.6952,53.7433,34178.0
2019-10-16 11:20:00,55.83,55.87,55.64,55.68,49903.0,53.7529,53.7914,53.57,53.6085,49903.0
2019-10-16 11:30:00,55.64,55.82,55.59,55.66,44109.0,53.57,53.7433,53.5219,53.5893,44109.0
2019-10-16 11:40:00,55.69,55.88,55.69,55.87,58348.0,53.6181,53.8011,53.6181,53.7914,58348.0
2019-10-16 11:50:00,55.89,55.89,55.67,55.68,25317.0,53.8107,53.8107,53.5989,53.6085,25317.0
2019-10-16 12:00:00,55.71,56.07,55.71,56.05,31631.0,53.6374,53.984,53.6374,53.9648,31631.0
2019-10-16 12:10:00,56.03,56.04,55.87,55.92,19672.0,53.9455,53.9551,53.7914,53.8396,19672.0
2019-10-16 12:20:00,55.86,55.9,55.73,55.78,10307.0,53.7818,53.8203,53.6567,53.7048,10307.0
2019-10-16 12:30:00,55.83,55.83,55.71,55.81,7659.0,53.7529,53.7529,53.6374,53.7337,7659.0
2019-10-16 12:40:00,55.75,55.84,55.69,55.83,18540.0,53.6759,53.7626,53.6181,53.7529,18540.0
2019-10-16 12:50:00,55.75,55.76,55.66,55.75,13581.0,53.6759,53.6855,53.5893,53.6759,13581.0
2019-10-16 13:00:00,55.73,55.75,55.52,55.55,30381.0,53.6567,53.6759,53.4545,53.4834,30381.0
2019-10-16 13:10:00,55.52,55.56,55.41,55.45,25034.0,53.4545,53.493,53.3486,53.3871,25034.0
2019-10-16 13:20:00,55.45,55.51,55.34,55.37,48697.0,53.3871,53.4448,53.2812,53.31,48697.0
2019-10-16 13:30:00,55.38,55.55,55.38,55.52,32723.0,53.3197,53.4834,53.3197,53.4545,32723.0
2019-10-16 13:40:00,55.51,55.54,55.27,55.46,54738.0,53.4448,53.4737,53.2138,53.3967,54738.0
2019-10-16 13:50:00,55.45,55.46,55.19,55.21,28900.0,53.3871,53.3967,53.1367,53.156,28900.0
2019-10-16 14:00:00,55.19,55.34,55.19,55.34,42373.0,53.1367,53.2812,53.1367,53.2812,42373.0
2019-10-16 14:10:00,55.35,55.54,55.35,55.51,47539.0,53.2908,53.4737,53.2908,53.4448,47539.0
2019-10-16 14:20:00,55.5,55.56,55.38,55.38,22345.0,53.4352,53.493,53.3197,53.3197,22345.0
2019-10-16 14:30:00,55.36,55.63,55.36,55.6,35884.0,53.3004,53.5604,53.3004,53.5315,35884.0
2019-10-16 14:40:00,55.61,55.71,55.54,55.68,73619.0,53.5411,53.6374,53.4737,53.6085,73619.0
2019-10-16 14:50:00,55.69,55.72,55.6,55.6,16757.0,53.6181,53.647,53.5315,53.5315,16757.0
2019-10-16 15:00:00,55.62,55.67,55.54,55.6,52204.0,53.5507,53.5989,53.4737,53.5315,52204.0
2019-10-16 15:10:00,55.59,55.6,55.4,55.45,28005.0,53.5219,53.5315,53.3389,53.3871,28005.0
2019-10-16 15:20:00,55.47,55.55,55.37,55.44,15567.0,53.4063,53.4834,53.31,53.3774,15567.0
2019-10-16 15:30:00,55.44,55.55,55.36,55.49,39509.0,53.3774,53.4834,53.3004,53.4256,39509.0
2019-10-16 15:40:00,55.5,55.56,55.4,55.4,30883.0,53.4352,53.493,53.3389,53.3389,30883.0
2019-10-16 15:50:00,55.4,55.57,55.38,55.49,101225.0,53.3389,53.5026,53.3197,53.4256,101225.0
2019-10-17 09:30:00,56.31,56.54,56.01,56.51,237585.0,54.2151,54.4365,53.9262,54.4076,237585.0
2019-10-17 09:40:00,56.5,57.22,56.5,57.1,242083.0,54.398,55.0912,54.398,54.9757,242083.0
2019-10-17 09:50:00,57.11,57.16,56.84,56.92,133644.0,54.9853,55.0335,54.7254,54.8024,133644.0
2019-10-17 10:00:00,56.96,56.96,56.74,56.92,62904.0,54.8409,54.8409,54.6291,54.8024,62904.0
2019-10-17 10:10:00,56.98,57.35,56.97,57.19,130034.0,54.8602,55.2164,54.8505,55.0623,130034.0
2019-10-17 10:20:00,57.2,57.43,56.98,57.16,87366.0,55.072,55.2934,54.8602,55.0335,87366.0
2019-10-17 10:30:00,57.16,57.18,56.82,57.09,75766.0,55.0335,55.0527,54.7061,54.9661,75766.0
2019-10-17 10:40:00,57.11,57.14,56.65,56.69,88016.0,54.9853,55.0142,54.5424,54.5809,88016.0
2019-10-17 10:50:00,56.66,56.89,56.55,56.81,59993.0,54.5521,54.7735,54.4461,54.6965,59993.0
2019-10-17 11:00:00,56.76,56.79,56.5,56.74,113486.0,54.6483,54.6772,54.398,54.6291,113486.0
2019-10-17 11:10:00,56.74,57.03,56.73,56.96,91664.0,54.6291,54.9083,54.6195,54.8409,91664.0
2019-10-17 11:20:00,56.98,57.11,56.91,57.08,63579.0,54.8602,54.9853,54.7928,54.9564,63579.0
2019-10-17 11:30:00,57.12,57.13,56.8,57.01,55159.0,54.9949,55.0046,54.6868,54.889,55159.0
2019-10-17 11:40:00,56.99,57.05,56.84,56.98,47635.0,54.8698,54.9275,54.7254,54.8602,47635.0
2019-10-17 11:50:00,56.96,56.97,56.63,56.83,68978.0,54.8409,54.8505,54.5232,54.7157,68978.0
2019-10-17 12:00:00,56.88,56.98,56.75,56.95,39191.0,54.7639,54.8602,54.6387,54.8313,39191.0
2019-10-17 12:10:00,56.93,56.93,56.75,56.76,33681.0,54.812,54.812,54.6387,54.6483,33681.0
2019-10-17 12:20:00,56.77,57.02,56.77,56.9,52935.0,54.658,54.8987,54.658,54.7831,52935.0
2019-10-17 12:30:00,56.94,57.1,56.91,56.99,48648.0,54.8216,54.9757,54.7928,54.8698,48648.0
2019-10-17 12:40:00,57.06,57.14,56.96,57.04,31779.0,54.9372,55.0142,54.8409,54.9179,31779.0
2019-10-17 12:50:00,57.03,57.15,56.99,57.15,24903.0,54.9083,55.0238,54.8698,55.0238,24903.0
2019-10-17 13:00:00,57.14,57.22,57.0,57.0,35829.0,55.0142,55.0912,54.8794,54.8794,35829.0
2019-10-17 13:10:00,57.02,57.14,56.94,57.11,30981.0,54.8987,55.0142,54.8216,54.9853,30981.0
2019-10-17 13:20:00,57.08,57.08,56.98,57.03,8163.0,54.9564,54.9564,54.8602,54.9083,8163.0
2019-10-17 13:30:00,57.06,57.25,57.06,57.25,37604.0,54.9372,55.1201,54.9372,55.1201,37604.0
2019-10-17 13:40:00,57.25,57.25,57.04,57.25,13417.0,55.1201,55.1201,54.9179,55.1201,13417.0
2019-10-17 13:50:00,57.27,57.34,57.21,57.27,33740.0,55.1394,55.2068,55.0816,55.1394,33740.0
2019-10-17 14:00:00,57.3,57.3,57.03,57.14,34541.0,55.1682,55.1682,54.9083,55.0142,34541.0
2019-10-17 14:10:00,57.16,57.25,57.14,57.25,16174.0,55.0335,55.1201,55.0142,55.1201,16174.0
2019-10-17 14:20:00,57.23,57.29,57.18,57.23,19258.0,55.1009,55.1586,55.0527,55.1009,19258.0
2019-10-17 14:30:00,57.21,57.35,57.18,57.35,19536.0,55.0816,55.2164,55.0527,55.2164,19536.0
2019-10-17 14:40:00,57.34,57.4,57.32,57.37,23993.0,55.2068,55.2645,55.1875,55.2356,23993.0
2019-10-17 14:50:00,57.39,57.55,57.38,57.5,62969.0,55.2549,55.4089,55.2453,55.3608,62969.0
2019-10-17 15:00:00,57.5,57.6,57.47,57.47,44303.0,55.3608,55.4571,55.3319,55.3319,44303.0
2019-10-17 15:10:00,57.47,57.49,57.39,57.42,18536.0,55.3319,55.3512,55.2549,55.2838,18536.0
2019-10-17 15:20:00,57.4,57.4,57.21,57.31,31041.0,55.2645,55.2645,55.0816,55.1779,31041.0
2019-10-17 15:30:00,57.32,57.4,57.22,57.28,31859.0,55.1875,55.2645,55.0912,55.149,31859.0
2019-10-17 15:40:00,57.28,57.39,57.23,57.27,44309.0,55.149,55.2549,55.1009,55.1394,44309.0
2019-10-17 15:50:00,57.26,57.51,57.21,57.45,99715.0,55.1297,55.3704,55.0816,55.3127,99715.0
2019-10-18 09:30:00,56.97,57.37,56.74,57.04,165305.0,54.8505,55.2356,54.6291,54.9179,165305.0
2019-10-18 09:40:00,57.05,57.22,56.79,57.19,71610.0,54.9275,55.0912,54.6772,55.0623,71610.0
2019-10-18 09:50:00,57.23,57.49,57.11,57.3,102470.0,55.1009,55.3512,54.9853,55.1682,102470.0
2019-10-18 10:00:00,57.3,57.58,57.1,57.33,84667.0,55.1682,55.4378,54.9757,55.1971,84667.0
2019-10-18 10:10:00,57.38,57.43,56.91,57.02,78219.0,55.2453,55.2934,54.7928,54.8987,78219.0
2019-10-18 10:20:00,57.0,57.19,56.85,56.93,62224.0,54.8794,55.0623,54.735,54.812,62224.0
2019-10-18 10:30:00,57.0,57.0,56.63,56.81,83261.0,54.8794,54.8794,54.5232,54.6965,83261.0
2019-10-18 10:40:00,56.78,56.83,56.42,56.64,118960.0,54.6676,54.7157,54.321,54.5328,118960.0
2019-10-18 10:50:00,56.64,56.92,56.62,56.87,90835.0,54.5328,54.8024,54.5135,54.7542,90835.0
2019-10-18 11:00:00,56.94,57.08,56.71,56.72,57629.0,54.8216,54.9564,54.6002,54.6098,57629.0
2019-10-18 11:10:00,56.71,57.08,56.63,56.97,57706.0,54.6002,54.9564,54.5232,54.8505,57706.0
2019-10-18 11:20:00,56.95,57.05,56.82,56.99,27333.0,54.8313,54.9275,54.7061,54.8698,27333.0
2019-10-18 11:30:00,56.95,57.05,56.66,56.84,40570.0,54.8313,54.9275,54.5521,54.7254,40570.0
2019-10-18 11:40:00,56.86,56.92,56.54,56.6,39658.0,54.7446,54.8024,54.4365,54.4943,39658.0
2019-10-18 11:50:00,56.59,56.59,56.15,56.16,85326.0,54.4847,54.4847,54.061,54.0707,85326.0
2019-10-18 12:00:00,56.14,56.43,56.05,56.1,72470.0,54.0514,54.3306,53.9648,54.0129,72470.0
2019-10-18 12:10:00,56.09,56.2,55.55,55.63,80419.0,54.0033,54.1092,53.4834,53.5604,80419.0
2019-10-18 12:20:00,55.58,55.74,55.27,55.65,67573.0,53.5122,53.6663,53.2138,53.5796,67573.0
2019-10-18 12:30:00,55.6,55.92,55.56,55.86,98611.0,53.5315,53.8396,53.493,53.7818,98611.0
2019-10-18 12:40:00,55.79,56.17,55.78,56.14,28788.0,53.7144,54.0803,53.7048,54.0514,28788.0
2019-10-18 12:50:00,56.1,56.24,56.03,56.2,25363.0,54.0129,54.1477,53.9455,54.1092,25363.0
2019-10-18 13:00:00,56.17,56.62,56.15,56.56,45172.0,54.0803,54.5135,54.061,54.4558,45172.0
2019-10-18 13:10:00,56.53,56.67,56.39,56.63,38830.0,54.4269,54.5617,54.2921,54.5232,38830.0
2019-10-18 13:20:00,56.6,56.72,56.54,56.69,27497.0,54.4943,54.6098,54.4365,54.5809,27497.0
2019-10-18 13:30:00,56.7,56.7,56.57,56.63,64950.0,54.5906,54.5906,54.4654,54.5232,64950.0
2019-10-18 13:40:00,56.64,56.9,56.57,56.9,49190.0,54.5328,54.7831,54.4654,54.7831,49190.0
2019-10-18 13:50:00,56.89,56.9,56.78,56.81,19980.0,54.7735,54.7831,54.6676,54.6965,19980.0
2019-10-18 14:00:00,56.85,56.93,56.75,56.84,32687.0,54.735,54.812,54.6387,54.7254,32687.0
2019-10-18 14:10:00,56.8,56.92,56.79,56.9,27617.0,54.6868,54.8024,54.6772,54.7831,27617.0
2019-10-18 14:20:00,56.91,57.02,56.9,56.99,22736.0,54.7928,54.8987,54.7831,54.8698,22736.0
2019-10-18 14:30:00,56.92,56.93,56.82,56.86,11780.0,54.8024,54.812,54.7061,54.7446,11780.0
2019-10-18 14:40:00,56.85,56.96,56.81,56.84,29517.0,54.735,54.8409,54.6965,54.7254,29517.0
2019-10-18 14:50:00,56.83,56.9,56.8,56.85,12755.0,54.7157,54.7831,54.6868,54.735,12755.0
2019-10-18 15:00:00,56.9,56.95,56.77,56.89,57398.0,54.7831,54.8313,54.658,54.7735,57398.0
2019-10-18 15:10:00,56.88,56.99,56.83,56.9,13606.0,54.7639,54.8698,54.7157,54.7831,13606.0
2019-10-18 15:20:00,56.85,56.91,56.74,56.76,22710.0,54.735,54.7928,54.6291,54.6483,22710.0
2019-10-18 15:30:00,56.76,56.89,56.74,56.8,16978.0,54.6483,54.7735,54.6291,54.6868,16978.0
2019-10-18 15:40:00,56.79,56.87,56.67,56.82,32352.0,54.6772,54.7542,54.5617,54.7061,32352.0
2019-10-18 15:50:00,56.81,56.98,56.61,56.61,103991.0,54.6965,54.8602,54.5039,54.5039,103991.0
2019-10-21 09:30:00,58.32,59.14,58.31,59.1,305440.0,56.1503,56.9398,56.1407,56.9013,305440.0
2019-10-21 09:40:00,59.12,59.23,58.5,58.5,118057.0,56.9205,57.0264,56.3236,56.3236,118057.0
2019-10-21 09:50:00,58.5,58.91,58.42,58.52,67184.0,56.3236,56.7183,56.2466,56.3429,67184.0
2019-10-21 10:00:00,58.55,58.78,58.12,58.34,173343.0,56.3717,56.5932,55.9577,56.1696,173343.0
2019-10-21 10:10:00,58.35,58.37,58.04,58.21,68080.0,56.1792,56.1984,55.8807,56.0444,68080.0
2019-10-21 10:20:00,58.2,58.52,58.15,58.51,49834.0,56.0348,56.3429,55.9866,56.3332,49834.0
2019-10-21 10:30:00,58.5,58.68,58.25,58.67,52324.0,56.3236,56.4969,56.0829,56.4873,52324.0
2019-10-21 10:40:00,58.68,58.77,58.62,58.63,55378.0,56.4969,56.5836,56.4391,56.4488,55378.0
2019-10-21 10:50:00,58.66,58.78,58.58,58.65,37685.0,56.4776,56.5932,56.4006,56.468,37685.0
2019-10-21 11:00:00,58.68,58.87,58.65,58.74,52003.0,56.4969,56.6798,56.468,56.5547,52003.0
2019-10-21 11:10:00,58.79,58.9,58.63,58.63,40254.0,56.6028,56.7087,56.4488,56.4488,40254.0
2019-10-21 11:20:00,58.63,58.82,58.6,58.69,34361.0,56.4488,56.6317,56.4199,56.5065,34361.0
2019-10-21 11:30:00,58.71,58.86,58.59,58.79,30838.0,56.5258,56.6702,56.4103,56.6028,30838.0
2019-10-21 11:40:00,58.77,58.88,58.76,58.8,28652.0,56.5836,56.6895,56.5739,56.6124,28652.0
2019-10-21 11:50:00,58.85,58.92,58.8,58.85,30842.0,56.6606,56.728,56.6124,56.6606,30842.0
2019-10-21 12:00:00,58.81,58.88,58.73,58.87,15783.0,56.6221,56.6895,56.545,56.6798,15783.0
2019-10-21 12:10:00,58.89,59.02,58.89,58.97,62166.0,56.6991,56.8243,56.6991,56.7761,62166.0
2019-10-21 12:20:00,58.97,59.08,58.93,59.08,32291.0,56.7761,56.882,56.7376,56.882,32291.0
2019-10-21 12:30:00,59.07,59.16,58.98,59.15,75557.0,56.8724,56.959,56.7857,56.9494,75557.0
2019-10-21 12:40:00,59.15,59.17,59.1,59.11,29314.0,56.9494,56.9687,56.9013,56.9109,29314.0
2019-10-21 12:50:00,59.11,59.15,58.86,58.87,36585.0,56.9109,56.9494,56.6702,56.6798,36585.0
2019-10-21 13:00:00,58.87,58.93,58.72,58.73,35015.0,56.6798,56.7376,56.5354,56.545,35015.0
2019-10-21 13:10:00,58.71,58.71,58.48,58.48,39414.0,56.5258,56.5258,56.3043,56.3043,39414.0
2019-10-21 13:20:00,58.47,58.53,58.42,58.49,40983.0,56.2947,56.3525,56.2466,56.314,40983.0
2019-10-21 13:30:00,58.45,58.52,58.33,58.34,19083.0,56.2755,56.3429,56.1599,56.1696,19083.0
2019-10-21 13:40:00,58.36,58.37,58.2,58.2,37099.0,56.1888,56.1984,56.0348,56.0348,37099.0
2019-10-21 13:50:00,58.21,58.39,58.12,58.38,56808.0,56.0444,56.2177,55.9577,56.2081,56808.0
2019-10-21 14:00:00,58.36,58.61,58.33,58.6,46464.0,56.1888,56.4295,56.1599,56.4199,46464.0
2019-10-21 14:10:00,58.62,58.72,58.52,58.52,31705.0,56.4391,56.5354,56.3429,56.3429,31705.0
2019-10-21 14:20:00,58.52,58.61,58.31,58.31,30454.0,56.3429,56.4295,56.1407,56.1407,30454.0
2019-10-21 14:30:00,58.31,58.46,58.3,58.42,25083.0,56.1407,56.2851,56.131,56.2466,25083.0
2019-10-21 14:40:00,58.36,58.41,58.3,58.3,13603.0,56.1888,56.237,56.131,56.131,13603.0
2019-10-21 14:50:00,58.28,58.43,58.28,58.42,19989.0,56.1118,56.2562,56.1118,56.2466,19989.0
2019-10-21 15:00:00,58.42,58.55,58.36,58.51,24024.0,56.2466,56.3717,56.1888,56.3332,24024.0
2019-10-21 15:10:00,58.5,58.58,58.47,58.5,21533.0,56.3236,56.4006,56.2947,56.3236,21533.0
2019-10-21 15:20:00,58.51,58.52,58.35,58.43,17448.0,56.3332,56.3429,56.1792,56.2562,17448.0
2019-10-21 15:30:00,58.4,58.5,58.33,58.37,19282.0,56.2273,56.3236,56.1599,56.1984,19282.0
2019-10-21 15:40:00,58.39,58.42,58.31,58.36,32817.0,56.2177,56.2466,56.1407,56.1888,32817.0
2019-10-21 15:50:00,58.39,58.44,58.19,58.23,98832.0,56.2177,56.2658,56.0251,56.0636,98832.0
2019-10-22 09:30:00,58.43,58.65,58.07,58.07,172074.0,56.2562,56.468,55.9096,55.9096,172074.0
2019-10-22 09:40:00,58.13,58.6,57.97,58.04,126094.0,55.9674,56.4199,55.8133,55.8807,126094.0
2019-10-22 09:50:00,58.08,58.33,58.05,58.18,45824.0,55.9192,56.1599,55.8903,56.0155,45824.0
2019-10-22 10:00:00,58.22,58.29,57.83,58.13,72789.0,56.054,56.1214,55.6785,55.9674,72789.0
2019-10-22 10:10:00,58.12,58.23,58.03,58.15,33669.0,55.9577,56.0636,55.8711,55.9866,33669.0
2019-10-22 10:20:00,58.2,58.29,58.07,58.17,22698.0,56.0348,56.1214,55.9096,56.0059,22698.0
2019-10-22 10:30:00,58.18,58.44,58.13,58.25,54631.0,56.0155,56.2658,55.9674,56.0829,54631.0
2019-10-22 10:40:00,58.25,58.29,57.99,57.99,39295.0,56.0829,56.1214,55.8326,55.8326,39295.0
2019-10-22 10:50:00,58.02,58.22,57.98,58.07,36481.0,55.8615,56.054,55.8229,55.9096,36481.0
2019-10-22 11:00:00,58.06,58.28,57.95,58.2,45342.0,55.9,56.1118,55.7941,56.0348,45342.0
2019-10-22 11:10:00,58.22,58.26,57.94,58.22,23541.0,56.054,56.0925,55.7844,56.054,23541.0
2019-10-22 11:20:00,58.23,58.31,58.12,58.14,28435.0,56.0636,56.1407,55.9577,55.977,28435.0
2019-10-22 11:30:00,58.11,58.35,58.03,58.25,20591.0,55.9481,56.1792,55.8711,56.0829,20591.0
2019-10-22 11:40:00,58.23,58.38,58.2,58.34,28126.0,56.0636,56.2081,56.0348,56.1696,28126.0
2019-10-22 11:50:00,58.32,58.42,58.16,58.23,26335.0,56.1503,56.2466,55.9963,56.0636,26335.0
2019-10-22 12:00:00,58.24,58.5,58.21,58.49,62783.0,56.0733,56.3236,56.0444,56.314,62783.0
2019-10-22 12:10:00,58.49,58.82,58.49,58.81,63659.0,56.314,56.6317,56.314,56.6221,63659.0
2019-10-22 12:20:00,58.83,59.0,58.7,58.98,38392.0,56.6413,56.805,56.5162,56.7857,38392.0
2019-10-22 12:30:00,58.98,59.11,58.96,59.02,42369.0,56.7857,56.9109,56.7665,56.8243,42369.0
2019-10-22 12:40:00,58.98,59.13,58.98,59.11,25090.0,56.7857,56.9302,56.7857,56.9109,25090.0
2019-10-22 12:50:00,59.01,59.02,58.86,58.87,12766.0,56.8146,56.8243,56.6702,56.6798,12766.0
2019-10-22 13:00:00,58.84,58.88,58.71,58.83,25871.0,56.651,56.6895,56.5258,56.6413,25871.0
2019-10-22 13:10:00,58.83,58.86,58.71,58.75,11306.0,56.6413,56.6702,56.5258,56.5643,11306.0
2019-10-22 13:20:00,58.77,58.84,58.69,58.73,47114.0,56.5836,56.651,56.5065,56.545,47114.0
2019-10-22 13:30:00,58.73,58.98,58.7,58.96,15774.0,56.545,56.7857,56.5162,56.7665,15774.0
2019-10-22 13:40:00,58.97,59.02,58.84,58.85,27310.0,56.7761,56.8243,56.651,56.6606,27310.0
2019-10-22 13:50:00,58.85,58.99,58.76,58.99,27338.0,56.6606,56.7954,56.5739,56.7954,27338.0
2019-10-22 14:00:00,58.97,59.13,58.94,59.1,31363.0,56.7761,56.9302,56.7472,56.9013,31363.0
2019-10-22 14:10:00,59.1,59.29,59.08,59.25,41771.0,56.9013,57.0842,56.882,57.0457,41771.0
2019-10-22 14:20:00,59.28,59.31,58.98,59.08,39701.0,57.0746,57.1035,56.7857,56.882,39701.0
2019-10-22 14:30:00,59.13,59.13,58.62,58.91,92599.0,56.9302,56.9302,56.4391,56.7183,92599.0
2019-10-22 14:40:00,58.85,58.9,58.62,58.71,37097.0,56.6606,56.7087,56.4391,56.5258,37097.0
2019-10-22 14:50:00,58.68,58.72,58.49,58.57,29133.0,56.4969,56.5354,56.314,56.391,29133.0
2019-10-22 15:00:00,58.59,58.7,58.38,58.6,15877.0,56.4103,56.5162,56.2081,56.4199,15877.0
2019-10-22 15:10:00,58.55,58.56,58.39,58.49,21383.0,56.3717,56.3814,56.2177,56.314,21383.0
2019-10-22 15:20:00,58.52,58.65,58.46,58.64,24607.0,56.3429,56.468,56.2851,56.4584,24607.0
2019-10-22 15:30:00,58.6,58.76,58.59,58.68,24967.0,56.4199,56.5739,56.4103,56.4969,24967.0
2019-10-22 15:40:00,58.67,58.67,58.32,58.36,40324.0,56.4873,56.4873,56.1503,56.1888,40324.0
2019-10-22 15:50:00,58.39,58.48,58.27,58.33,64969.0,56.2177,56.3043,56.1022,56.1599,64969.0
2019-10-23 09:30:00,58.5,58.5,57.61,58.17,159445.0,56.3236,56.3236,55.4667,56.0059,159445.0
2019-10-23 09:40:00,58.12,58.6,58.07,58.55,66744.0,55.9577,56.4199,55.9096,56.3717,66744.0
2019-10-23 09:50:00,58.55,58.55,58.31,58.46,65744.0,56.3717,56.3717,56.1407,56.2851,65744.0
2019-10-23 10:00:00,58.49,58.55,58.01,58.02,45069.0,56.314,56.3717,55.8518,55.8615,45069.0
2019-10-23 10:10:00,58.05,58.26,57.98,58.15,35725.0,55.8903,56.0925,55.8229,55.9866,35725.0
2019-10-23 10:20:00,58.15,58.21,58.03,58.15,39535.0,55.9866,56.0444,55.8711,55.9866,39535.0
2019-10-23 10:30:00,58.18,58.36,58.0,58.19,70018.0,56.0155,56.1888,55.8422,56.0251,70018.0
2019-10-23 10:40:00,58.17,58.52,58.12,58.46,50692.0,56.0059,56.3429,55.9577,56.2851,50692.0
2019-10-23 10:50:00,58.46,58.76,58.4,58.54,54528.0,56.2851,56.5739,56.2273,56.3621,54528.0
2019-10-23 11:00:00,58.5,58.63,58.41,58.51,42573.0,56.3236,56.4488,56.237,56.3332,42573.0
2019-10-23 11:10:00,58.45,58.69,58.33,58.5,76239.0,56.2755,56.5065,56.1599,56.3236,76239.0
2019-10-23 11:20:00,58.48,58.62,58.37,58.58,33294.0,56.3043,56.4391,56.1984,56.4006,33294.0
2019-10-23 11:30:00,58.6,58.71,58.51,58.65,29658.0,56.4199,56.5258,56.3332,56.468,29658.0
2019-10-23 11:40:00,58.69,58.94,58.69,58.91,55768.0,56.5065,56.7472,56.5065,56.7183,55768.0
2019-10-23 11:50:00,58.93,58.95,58.73,58.77,23101.0,56.7376,56.7569,56.545,56.5836,23101.0
2019-10-23 12:00:00,58.74,58.79,58.68,58.69,20412.0,56.5547,56.6028,56.4969,56.5065,20412.0
2019-10-23 12:10:00,58.68,58.72,58.62,58.65,11006.0,56.4969,56.5354,56.4391,56.468,11006.0
2019-10-23 12:20:00,58.62,58.67,58.54,58.65,54080.0,56.4391,56.4873,56.3621,56.468,54080.0
2019-10-23 12:30:00,58.65,58.83,58.65,58.83,30561.0,56.468,56.6413,56.468,56.6413,30561.0
2019-10-23 12:40:00,58.81,58.88,58.73,58.75,18995.0,56.6221,56.6895,56.545,56.5643,18995.0
2019-10-23 12:50:00,58.71,58.73,58.55,58.55,6769.0,56.5258,56.545,56.3717,56.3717,6769.0
2019-10-23 13:00:00,58.58,58.75,58.57,58.72,13144.0,56.4006,56.5643,56.391,56.5354,13144.0
2019-10-23 13:10:00,58.69,58.7,58.44,58.52,23449.0,56.5065,56.5162,56.2658,56.3429,23449.0
2019-10-23 13:20:00,58.46,58.62,58.43,58.59,13544.0,56.2851,56.4391,56.2562,56.4103,13544.0
2019-10-23 13:30:00,58.61,58.68,58.52,58.63,15155.0,56.4295,56.4969,56.3429,56.4488,15155.0
2019-10-23 13:40:00,58.64,58.7,58.61,58.7,6881.0,56.4584,56.5162,56.4295,56.5162,6881.0
2019-10-23 13:50:00,58.71,58.71,58.61,58.64,3259.0,56.5258,56.5258,56.4295,56.4584,3259.0
2019-10-23 14:00:00,58.6,58.6,58.33,58.38,10032.0,56.4199,56.4199,56.1599,56.2081,10032.0
2019-10-23 14:10:00,58.41,58.45,58.27,58.29,16726.0,56.237,56.2755,56.1022,56.1214,16726.0
2019-10-23 14:20:00,58.24,58.36,58.24,58.29,13521.0,56.0733,56.1888,56.0733,56.1214,13521.0
2019-10-23 14:30:00,58.3,58.35,58.18,58.25,19104.0,56.131,56.1792,56.0155,56.0829,19104.0
2019-10-23 14:40:00,58.24,58.37,58.2,58.29,6898.0,56.0733,56.1984,56.0348,56.1214,6898.0
2019-10-23 14:50:00,58.29,58.3,58.2,58.28,6326.0,56.1214,56.131,56.0348,56.1118,6326.0
2019-10-23 15:00:00,58.25,58.34,58.2,58.26,9985.0,56.0829,56.1696,56.0348,56.0925,9985.0
2019-10-23 15:10:00,58.32,58.33,58.19,58.26,11165.0,56.1503,56.1599,56.0251,56.0925,11165.0
2019-10-23 15:20:00,58.27,58.36,58.24,58.36,14634.0,56.1022,56.1888,56.0733,56.1888,14634.0
2019-10-23 15:30:00,58.37,58.42,58.27,58.27,32747.0,56.1984,56.2466,56.1022,56.1022,32747.0
2019-10-23 15:40:00,58.28,58.39,58.26,58.39,31021.0,56.1118,56.2177,56.0925,56.2177,31021.0
2019-10-23 15:50:00,58.41,58.57,58.36,58.55,85957.0,56.237,56.391,56.1888,56.3717,85957.0
2019-10-24 09:30:00,59.21,59.3,58.55,58.63,142658.0,57.0072,57.0938,56.3717,56.4488,142658.0
2019-10-24 09:40:00,58.61,58.93,58.6,58.7,91743.0,56.4295,56.7376,56.4199,56.5162,91743.0
2019-10-24 09:50:00,58.65,58.69,58.2,58.4,102197.0,56.468,56.5065,56.0348,56.2273,102197.0
2019-10-24 10:00:00,58.38,58.51,57.89,58.02,94909.0,56.2081,56.3332,55.7363,55.8615,94909.0
2019-10-24 10:10:00,58.01,58.03,57.82,57.98,57983.0,55.8518,55.8711,55.6689,55.8229,57983.0
2019-10-24 10:20:00,57.94,58.1,57.88,57.9,63015.0,55.7844,55.9385,55.7267,55.7459,63015.0
2019-10-24 10:30:00,57.9,58.02,57.73,57.98,57808.0,55.7459,55.8615,55.5822,55.8229,57808.0
2019-10-24 10:40:00,58.01,58.07,57.89,57.91,26545.0,55.8518,55.9096,55.7363,55.7556,26545.0
2019-10-24 10:50:00,57.95,58.06,57.84,57.95,23066.0,55.7941,55.9,55.6882,55.7941,23066.0
2019-10-24 11:00:00,58.03,58.21,58.02,58.21,48278.0,55.8711,56.0444,55.8615,56.0444,48278.0
2019-10-24 11:10:00,58.25,58.25,58.01,58.01,16487.0,56.0829,56.0829,55.8518,55.8518,16487.0
2019-10-24 11:20:00,58.12,58.52,58.08,58.51,63907.0,55.9577,56.3429,55.9192,56.3332,63907.0
2019-10-24 11:30:00,58.52,58.68,58.31,58.31,86579.0,56.3429,56.4969,56.1407,56.1407,86579.0
2019-10-24 11:40:00,58.33,58.41,58.23,58.28,19490.0,56.1599,56.237,56.0636,56.1118,19490.0
2019-10-24 11:50:00,58.26,58.38,57.96,58.35,59573.0,56.0925,56.2081,55.8037,56.1792,59573.0
2019-10-24 12:00:00,58.37,58.4,57.82,57.94,50996.0,56.1984,56.2273,55.6689,55.7844,50996.0
2019-10-24 12:10:00,58.0,58.01,57.48,57.61,71186.0,55.8422,55.8518,55.3415,55.4667,71186.0
2019-10-24 12:20:00,57.58,57.83,57.53,57.83,52995.0,55.4378,55.6785,55.3897,55.6785,52995.0
2019-10-24 12:30:00,57.83,57.94,57.71,57.91,23005.0,55.6785,55.7844,55.563,55.7556,23005.0
2019-10-24 12:40:00,57.85,57.95,57.75,57.95,29173.0,55.6978,55.7941,55.6015,55.7941,29173.0
2019-10-24 12:50:00,57.89,57.95,57.69,57.76,36085.0,55.7363,55.7941,55.5437,55.6111,36085.0
2019-10-24 13:00:00,57.74,57.86,57.71,57.71,14966.0,55.5919,55.7074,55.563,55.563,14966.0
2019-10-24 13:10:00,57.71,57.83,57.67,57.73,13225.0,55.563,55.6785,55.5245,55.5822,13225.0
2019-10-24 13:20:00,57.71,57.74,57.65,57.74,11469.0,55.563,55.5919,55.5052,55.5919,11469.0
2019-10-24 13:30:00,57.8,57.84,57.66,57.78,35067.0,55.6496,55.6882,55.5149,55.6304,35067.0
2019-10-24 13:40:00,57.8,57.96,57.75,57.93,32881.0,55.6496,55.8037,55.6015,55.7748,32881.0
2019-10-24 13:50:00,57.93,57.93,57.8,57.9,12775.0,55.7748,55.7748,55.6496,55.7459,12775.0
2019-10-24 14:00:00,57.87,58.1,57.86,58.08,60216.0,55.717,55.9385,55.7074,55.9192,60216.0
2019-10-24 14:10:00,58.07,58.19,58.06,58.1,7336.0,55.9096,56.0251,55.9,55.9385,7336.0
2019-10-24 14:20:00,58.15,58.15,58.05,58.13,17565.0,55.9866,55.9866,55.8903,55.9674,17565.0
2019-10-24 14:30:00,58.15,58.33,58.12,58.32,19584.0,55.9866,56.1599,55.9577,56.1503,19584.0
2019-10-24 14:40:00,58.31,58.33,58.21,58.23,18803.0,56.1407,56.1599,56.0444,56.0636,18803.0
2019-10-24 14:50:00,58.28,58.38,58.28,58.33,19574.0,56.1118,56.2081,56.1118,56.1599,19574.0
2019-10-24 15:00:00,58.31,58.43,58.31,58.38,16202.0,56.1407,56.2562,56.1407,56.2081,16202.0
2019-10-24 15:10:00,58.38,58.46,58.33,58.46,12410.0,56.2081,56.2851,56.1599,56.2851,12410.0
2019-10-24 15:20:00,58.45,58.46,58.31,58.34,10056.0,56.2755,56.2851,56.1407,56.1696,10056.0
2019-10-24 15:30:00,58.37,58.41,58.32,58.35,26034.0,56.1984,56.237,56.1503,56.1792,26034.0
2019-10-24 15:40:00,58.37,58.38,58.22,58.33,27691.0,56.1984,56.2081,56.054,56.1599,27691.0
2019-10-24 15:50:00,58.37,58.48,58.21,58.29,81037.0,56.1984,56.3043,56.0444,56.1214,81037.0
2019-10-25 09:30:00,58.0,58.32,57.97,58.21,120808.0,55.8422,56.1503,55.8133,56.0444,120808.0
2019-10-25 09:40:00,58.26,58.38,58.08,58.27,74940.0,56.0925,56.2081,55.9192,56.1022,74940.0
2019-10-25 09:50:00,58.28,58.58,58.27,58.42,87109.0,56.1118,56.4006,56.1022,56.2466,87109.0
2019-10-25 10:00:00,58.5,58.74,58.38,58.65,64363.0,56.3236,56.5547,56.2081,56.468,64363.0
2019-10-25 10:10:00,58.66,58.95,58.64,58.93,90351.0,56.4776,56.7569,56.4584,56.7376,90351.0
2019-10-25 10:20:00,58.93,59.19,58.92,59.03,124080.0,56.7376,56.9879,56.728,56.8339,124080.0
2019-10-25 10:30:00,59.05,59.12,58.9,58.98,65258.0,56.8531,56.9205,56.7087,56.7857,65258.0
2019-10-25 10:40:00,59.0,59.08,58.81,59.07,38979.0,56.805,56.882,56.6221,56.8724,38979.0
2019-10-25 10:50:00,59.03,59.12,58.94,59.06,41406.0,56.8339,56.9205,56.7472,56.8628,41406.0
2019-10-25 11:00:00,59.05,59.26,59.02,59.19,94743.0,56.8531,57.0553,56.8243,56.9879,94743.0
2019-10-25 11:10:00,59.17,59.49,59.17,59.38,77655.0,56.9687,57.2768,56.9687,57.1709,77655.0
2019-10-25 11:20:00,59.43,59.76,59.41,59.75,105018.0,57.219,57.5367,57.1997,57.5271,105018.0
2019-10-25 11:30:00,59.76,59.79,59.57,59.64,91834.0,57.5367,57.5656,57.3538,57.4212,91834.0
2019-10-25 11:40:00,59.66,59.78,59.55,59.75,61274.0,57.4404,57.556,57.3345,57.5271,61274.0
2019-10-25 11:50:00,59.77,59.84,59.68,59.76,88025.0,57.5464,57.6137,57.4597,57.5367,88025.0
2019-10-25 12:00:00,59.76,59.77,59.45,59.6,41376.0,57.5367,57.5464,57.2383,57.3827,41376.0
2019-10-25 12:10:00,59.63,59.7,59.57,59.69,8959.0,57.4116,57.479,57.3538,57.4693,8959.0
2019-10-25 12:20:00,59.71,59.72,59.56,59.67,14250.0,57.4886,57.4982,57.3442,57.4501,14250.0
2019-10-25 12:30:00,59.73,59.73,59.58,59.64,18960.0,57.5078,57.5078,57.3634,57.4212,18960.0
2019-10-25 12:40:00,59.62,59.72,59.61,59.67,27082.0,57.4019,57.4982,57.3923,57.4501,27082.0
2019-10-25 12:50:00,59.66,59.72,59.59,59.62,88471.0,57.4404,57.4982,57.3731,57.4019,88471.0
2019-10-25 13:00:00,59.63,59.71,59.63,59.66,16000.0,57.4116,57.4886,57.4116,57.4404,16000.0
2019-10-25 13:10:00,59.67,59.73,59.65,59.69,17314.0,57.4501,57.5078,57.4308,57.4693,17314.0
2019-10-25 13:20:00,59.69,59.74,59.64,59.68,17855.0,57.4693,57.5175,57.4212,57.4597,17855.0
2019-10-25 13:30:00,59.68,59.68,59.55,59.68,39395.0,57.4597,57.4597,57.3345,57.4597,39395.0
2019-10-25 13:40:00,59.66,59.72,59.61,59.65,15505.0,57.4404,57.4982,57.3923,57.4308,15505.0
2019-10-25 13:50:00,59.66,59.72,59.65,59.68,14695.0,57.4404,57.4982,57.4308,57.4597,14695.0
2019-10-25 14:00:00,59.67,59.71,59.4,59.41,36820.0,57.4501,57.4886,57.1901,57.1997,36820.0
2019-10-25 14:10:00,59.39,59.5,59.39,59.45,16445.0,57.1805,57.2864,57.1805,57.2383,16445.0
2019-10-25 14:20:00,59.47,59.5,59.43,59.48,7129.0,57.2575,57.2864,57.219,57.2671,7129.0
2019-10-25 14:30:00,59.46,59.49,59.38,59.4,14034.0,57.2479,57.2768,57.1709,57.1901,14034.0
2019-10-25 14:40:00,59.41,59.49,59.41,59.47,7485.0,57.1997,57.2768,57.1997,57.2575,7485.0
2019-10-25 14:50:00,59.49,59.56,59.46,59.53,25750.0,57.2768,57.3442,57.2479,57.3153,25750.0
2019-10-25 15:00:00,59.53,59.54,59.44,59.47,8138.0,57.3153,57.3249,57.2286,57.2575,8138.0
2019-10-25 15:10:00,59.53,59.56,59.49,59.52,18203.0,57.3153,57.3442,57.2768,57.3057,18203.0
2019-10-25 15:20:00,59.53,59.59,59.49,59.49,22638.0,57.3153,57.3731,57.2768,57.2768,22638.0
2019-10-25 15:30:00,59.47,59.56,59.4,59.44,11871.0,57.2575,57.3442,57.1901,57.2286,11871.0
2019-10-25 15:40:00,59.45,59.45,59.32,59.33,17352.0,57.2383,57.2383,57.1131,57.1227,17352.0
2019-10-25 15:50:00,59.33,59.38,59.15,59.23,103901.0,57.1227,57.1709,56.9494,57.0264,103901.0
2019-10-28 09:30:00,60.0,60.85,59.93,60.77,274963.0,57.7678,58.5862,57.7004,58.5092,274963.0
2019-10-28 09:40:00,60.78,60.85,60.47,60.65,124296.0,58.5188,58.5862,58.2203,58.3936,124296.0
2019-10-28 09:50:00,60.63,60.85,60.47,60.68,61284.0,58.3744,58.5862,58.2203,58.4225,61284.0
2019-10-28 10:00:00,60.73,60.85,60.65,60.79,57827.0,58.4706,58.5862,58.3936,58.5284,57827.0
2019-10-28 10:10:00,60.82,60.94,60.76,60.84,47906.0,58.5573,58.6728,58.4995,58.5765,47906.0
2019-10-28 10:20:00,60.86,61.23,60.85,61.19,145660.0,58.5958,58.952,58.5862,58.9135,145660.0
2019-10-28 10:30:00,61.2,61.47,61.06,61.1,125617.0,58.9232,59.1831,58.7884,58.8269,125617.0
2019-10-28 10:40:00,61.13,61.25,60.98,61.22,58329.0,58.8558,58.9713,58.7113,58.9424,58329.0
2019-10-28 10:50:00,61.2,61.21,60.89,60.98,62844.0,58.9232,58.9328,58.6247,58.7113,62844.0
2019-10-28 11:00:00,60.95,61.06,60.72,60.78,45743.0,58.6825,58.7884,58.461,58.5188,45743.0
2019-10-28 11:10:00,60.78,60.93,60.6,60.66,53590.0,58.5188,58.6632,58.3455,58.4032,53590.0
2019-10-28 11:20:00,60.66,60.8,60.6,60.72,115781.0,58.4032,58.538,58.3455,58.461,115781.0
2019-10-28 11:30:00,60.74,60.82,60.54,60.56,66665.0,58.4803,58.5573,58.2877,58.307,66665.0
2019-10-28 11:40:00,60.55,60.88,60.5,60.88,50214.0,58.2973,58.6151,58.2492,58.6151,50214.0
2019-10-28 11:50:00,60.9,60.98,60.79,60.91,53448.0,58.6343,58.7113,58.5284,58.6439,53448.0
2019-10-28 12:00:00,60.92,61.08,60.88,61.06,39638.0,58.6536,58.8076,58.6151,58.7884,39638.0
2019-10-28 12:10:00,61.1,61.34,61.1,61.17,49525.0,58.8269,59.0579,58.8269,58.8943,49525.0
2019-10-28 12:20:00,61.21,61.46,61.17,61.43,74510.0,58.9328,59.1735,58.8943,59.1446,74510.0
2019-10-28 12:30:00,61.43,61.47,61.25,61.31,25421.0,59.1446,59.1831,58.9713,59.0291,25421.0
2019-10-28 12:40:00,61.31,61.44,61.28,61.4,32011.0,59.0291,59.1542,59.0002,59.1157,32011.0
2019-10-28 12:50:00,61.39,61.4,61.08,61.13,37825.0,59.1061,59.1157,58.8076,58.8558,37825.0
2019-10-28 13:00:00,61.12,61.18,61.08,61.08,22478.0,58.8461,58.9039,58.8076,58.8076,22478.0
2019-10-28 13:10:00,61.07,61.16,61.03,61.14,17962.0,58.798,58.8846,58.7595,58.8654,17962.0
2019-10-28 13:20:00,61.1,61.12,61.05,61.1,9268.0,58.8269,58.8461,58.7787,58.8269,9268.0
2019-10-28 13:30:00,61.11,61.11,60.88,60.92,24401.0,58.8365,58.8365,58.6151,58.6536,24401.0
2019-10-28 13:40:00,60.88,61.07,60.82,61.07,27575.0,58.6151,58.798,58.5573,58.798,27575.0
2019-10-28 13:50:00,61.08,61.1,60.86,61.0,29130.0,58.8076,58.8269,58.5958,58.7306,29130.0
2019-10-28 14:00:00,61.01,61.03,60.85,61.0,26262.0,58.7402,58.7595,58.5862,58.7306,26262.0
2019-10-28 14:10:00,60.99,61.07,60.97,61.04,15776.0,58.721,58.798,58.7017,58.7691,15776.0
2019-10-28 14:20:00,61.05,61.09,60.96,61.09,22824.0,58.7787,58.8172,58.6921,58.8172,22824.0
2019-10-28 14:30:00,61.08,61.09,60.98,61.09,18187.0,58.8076,58.8172,58.7113,58.8172,18187.0
2019-10-28 14:40:00,61.08,61.17,61.02,61.08,36757.0,58.8076,58.8943,58.7498,58.8076,36757.0
2019-10-28 14:50:00,61.08,61.1,60.98,60.99,11468.0,58.8076,58.8269,58.7113,58.721,11468.0
2019-10-28 15:00:00,61.0,61.08,60.94,61.07,15365.0,58.7306,58.8076,58.6728,58.798,15365.0
2019-10-28 15:10:00,61.09,61.17,61.07,61.08,79011.0,58.8172,58.8943,58.798,58.8076,79011.0
2019-10-28 15:20:00,61.08,61.14,61.0,61.14,19454.0,58.8076,58.8654,58.7306,58.8654,19454.0
2019-10-28 15:30:00,61.12,61.17,60.95,60.95,21629.0,58.8461,58.8943,58.6825,58.6825,21629.0
2019-10-28 15:40:00,60.95,60.97,60.71,60.77,71332.0,58.6825,58.7017,58.4514,58.5092,71332.0
2019-10-28 15:50:00,60.78,60.89,60.71,60.72,107755.0,58.5188,58.6247,58.4514,58.461,107755.0
2019-10-29 09:30:00,60.36,60.55,60.18,60.54,120003.0,58.1144,58.2973,57.9411,58.2877,120003.0
2019-10-29 09:40:00,60.54,60.63,60.23,60.63,84366.0,58.2877,58.3744,57.9892,58.3744,84366.0
2019-10-29 09:50:00,60.61,60.99,60.59,60.7,128749.0,58.3551,58.721,58.3358,58.4418,128749.0
2019-10-29 10:00:00,60.73,60.85,60.53,60.61,46243.0,58.4706,58.5862,58.2781,58.3551,46243.0
2019-10-29 10:10:00,60.57,60.87,60.55,60.82,52095.0,58.3166,58.6054,58.2973,58.5573,52095.0
2019-10-29 10:20:00,60.83,61.09,60.83,61.04,75468.0,58.5669,58.8172,58.5669,58.7691,75468.0
2019-10-29 10:30:00,61.04,61.28,60.97,61.22,115744.0,58.7691,59.0002,58.7017,58.9424,115744.0
2019-10-29 10:40:00,61.24,61.3,61.15,61.29,83427.0,58.9617,59.0194,58.875,59.0098,83427.0
2019-10-29 10:50:00,61.29,61.31,61.18,61.26,94414.0,59.0098,59.0291,58.9039,58.9809,94414.0
2019-10-29 11:00:00,61.21,61.36,61.21,61.31,25151.0,58.9328,59.0772,58.9328,59.0291,25151.0
2019-10-29 11:10:00,61.28,61.3,61.05,61.08,72763.0,59.0002,59.0194,58.7787,58.8076,72763.0
2019-10-29 11:20:00,61.09,61.2,61.0,61.2,39569.0,58.8172,58.9232,58.7306,58.9232,39569.0
2019-10-29 11:30:00,61.21,61.41,61.19,61.26,42467.0,58.9328,59.1253,58.9135,58.9809,42467.0
2019-10-29 11:40:00,61.26,61.42,61.18,61.35,43668.0,58.9809,59.135,58.9039,59.0676,43668.0
2019-10-29 11:50:00,61.35,61.6,61.02,61.23,107094.0,59.0676,59.3083,58.7498,58.952,107094.0
2019-10-29 12:00:00,61.26,61.51,61.05,61.34,74750.0,58.9809,59.2216,58.7787,59.0579,74750.0
2019-10-29 12:10:00,61.35,61.64,61.3,61.63,34752.0,59.0676,59.3468,59.0194,59.3372,34752.0
2019-10-29 12:20:00,61.57,61.84,61.55,61.75,72726.0,59.2794,59.5393,59.2601,59.4527,72726.0
2019-10-29 12:30:00,61.74,61.82,61.6,61.73,31000.0,59.4431,59.5201,59.3083,59.4334,31000.0
2019-10-29 12:40:00,61.74,61.75,61.64,61.67,24370.0,59.4431,59.4527,59.3468,59.3757,24370.0
2019-10-29 12:50:00,61.67,61.75,61.59,61.68,30420.0,59.3757,59.4527,59.2986,59.3853,30420.0
2019-10-29 13:00:00,61.66,61.76,61.66,61.74,44816.0,59.366,59.4623,59.366,59.4431,44816.0
2019-10-29 13:10:00,61.74,61.77,61.55,61.61,25512.0,59.4431,59.4719,59.2601,59.3179,25512.0
2019-10-29 13:20:00,61.6,61.73,61.6,61.69,12020.0,59.3083,59.4334,59.3083,59.3949,12020.0
2019-10-29 13:30:00,61.7,61.83,61.66,61.8,28491.0,59.4046,59.5297,59.366,59.5008,28491.0
2019-10-29 13:40:00,61.79,61.8,61.72,61.79,29775.0,59.4912,59.5008,59.4238,59.4912,29775.0
2019-10-29 13:50:00,61.79,61.9,61.79,61.85,30108.0,59.4912,59.5971,59.4912,59.549,30108.0
2019-10-29 14:00:00,61.85,61.85,61.69,61.72,22800.0,59.549,59.549,59.3949,59.4238,22800.0
2019-10-29 14:10:00,61.75,61.85,61.75,61.83,13172.0,59.4527,59.549,59.4527,59.5297,13172.0
2019-10-29 14:20:00,61.8,61.84,61.69,61.7,36631.0,59.5008,59.5393,59.3949,59.4046,36631.0
2019-10-29 14:30:00,61.68,61.76,61.62,61.69,10798.0,59.3853,59.4623,59.3275,59.3949,10798.0
2019-10-29 14:40:00,61.67,61.7,61.6,61.68,14610.0,59.3757,59.4046,59.3083,59.3853,14610.0
2019-10-29 14:50:00,61.71,61.71,61.45,61.45,27321.0,59.4142,59.4142,59.1639,59.1639,27321.0
2019-10-29 15:00:00,61.46,61.63,61.46,61.5,21607.0,59.1735,59.3372,59.1735,59.212,21607.0
2019-10-29 15:10:00,61.49,61.52,61.43,61.47,5086.0,59.2024,59.2312,59.1446,59.1831,5086.0
2019-10-29 15:20:00,61.55,61.56,61.48,61.51,10597.0,59.2601,59.2698,59.1927,59.2216,10597.0
2019-10-29 15:30:00,61.52,61.52,61.32,61.33,55098.0,59.2312,59.2312,59.0387,59.0483,55098.0
2019-10-29 15:40:00,61.33,61.4,61.25,61.26,35709.0,59.0483,59.1157,58.9713,58.9809,35709.0
2019-10-29 15:50:00,61.29,61.39,61.21,61.35,81337.0,59.0098,59.1061,58.9328,59.0676,81337.0
2019-10-30 09:30:00,61.25,61.31,60.34,60.4,144160.0,58.9713,59.0291,58.0951,58.1529,144160.0
2019-10-30 09:40:00,60.4,60.63,60.31,60.49,108945.0,58.1529,58.3744,58.0663,58.2396,108945.0
2019-10-30 09:50:00,60.5,60.5,60.22,60.22,133338.0,58.2492,58.2492,57.9796,57.9796,133338.0
2019-10-30 10:00:00,60.21,60.24,59.49,60.18,145578.0,57.97,57.9989,57.2768,57.9411,145578.0
2019-10-30 10:10:00,60.24,60.38,60.17,60.37,63343.0,57.9989,58.1337,57.9315,58.124,63343.0
2019-10-30 10:20:00,60.39,60.64,60.3,60.48,52195.0,58.1433,58.384,58.0566,58.2299,52195.0
2019-10-30 10:30:00,60.45,60.45,60.15,60.21,35559.0,58.2011,58.2011,57.9122,57.97,35559.0
2019-10-30 10:40:00,60.22,60.31,60.13,60.14,49546.0,57.9796,58.0663,57.893,57.9026,49546.0
2019-10-30 10:50:00,60.14,60.23,60.1,60.17,48358.0,57.9026,57.9892,57.8641,57.9315,48358.0
2019-10-30 11:00:00,60.13,60.24,60.08,60.18,22662.0,57.893,57.9989,57.8448,57.9411,22662.0
2019-10-30 11:10:00,60.13,60.2,60.01,60.01,22853.0,57.893,57.9604,57.7774,57.7774,22853.0
2019-10-30 11:20:00,60.01,60.01,59.69,59.8,64749.0,57.7774,57.7774,57.4693,57.5752,64749.0
2019-10-30 11:30:00,59.83,59.84,59.67,59.73,28954.0,57.6041,57.6137,57.4501,57.5078,28954.0
2019-10-30 11:40:00,59.73,59.73,59.54,59.69,27308.0,57.5078,57.5078,57.3249,57.4693,27308.0
2019-10-30 11:50:00,59.68,59.79,59.61,59.64,56050.0,57.4597,57.5656,57.3923,57.4212,56050.0
2019-10-30 12:00:00,59.75,60.09,59.72,60.05,32246.0,57.5271,57.8544,57.4982,57.8159,32246.0
2019-10-30 12:10:00,60.07,60.1,59.86,59.86,39420.0,57.8352,57.8641,57.633,57.633,39420.0
2019-10-30 12:20:00,59.85,60.05,59.78,60.02,28801.0,57.6234,57.8159,57.556,57.7871,28801.0
2019-10-30 12:30:00,60.09,60.2,59.97,60.05,27922.0,57.8544,57.9604,57.7389,57.8159,27922.0
2019-10-30 12:40:00,60.03,60.14,60.03,60.07,11927.0,57.7967,57.9026,57.7967,57.8352,11927.0
2019-10-30 12:50:00,60.08,60.23,60.07,60.18,43807.0,57.8448,57.9892,57.8352,57.9411,43807.0
2019-10-30 13:00:00,60.19,60.3,60.07,60.08,10961.0,57.9507,58.0566,57.8352,57.8448,10961.0
2019-10-30 13:10:00,60.09,60.09,59.94,59.99,20457.0,57.8544,57.8544,57.71,57.7582,20457.0
2019-10-30 13:20:00,60.0,60.06,59.9,59.93,18651.0,57.7678,57.8256,57.6715,57.7004,18651.0
2019-10-30 13:30:00,59.92,60.04,59.9,60.01,7503.0,57.6908,57.8063,57.6715,57.7774,7503.0
2019-10-30 13:40:00,59.98,60.16,59.9,59.97,52182.0,57.7485,57.9218,57.6715,57.7389,52182.0
2019-10-30 13:50:00,59.98,60.11,59.91,59.91,29749.0,57.7485,57.8737,57.6811,57.6811,29749.0
2019-10-30 14:00:00,59.8,60.25,59.75,60.02,78606.0,57.5752,58.0085,57.5271,57.7871,78606.0
2019-10-30 14:10:00,60.09,60.54,60.09,60.32,84109.0,57.8544,58.2877,57.8544,58.0759,84109.0
2019-10-30 14:20:00,60.29,60.4,60.25,60.3,26595.0,58.047,58.1529,58.0085,58.0566,26595.0
2019-10-30 14:30:00,60.29,60.38,60.06,60.13,34046.0,58.047,58.1337,57.8256,57.893,34046.0
2019-10-30 14:40:00,60.19,60.4,60.12,60.39,18517.0,57.9507,58.1529,57.8833,58.1433,18517.0
2019-10-30 14:50:00,60.43,60.88,60.43,60.8,83274.0,58.1818,58.6151,58.1818,58.538,83274.0
2019-10-30 15:00:00,60.82,60.86,60.75,60.75,35078.0,58.5573,58.5958,58.4899,58.4899,35078.0
2019-10-30 15:10:00,60.75,60.82,60.69,60.78,28473.0,58.4899,58.5573,58.4321,58.5188,28473.0
2019-10-30 15:20:00,60.82,61.12,60.8,60.88,108375.0,58.5573,58.8461,58.538,58.6151,108375.0
2019-10-30 15:30:00,60.91,60.95,60.7,60.7,32895.0,58.6439,58.6825,58.4418,58.4418,32895.0
2019-10-30 15:40:00,60.72,60.84,60.7,60.72,31343.0,58.461,58.5765,58.4418,58.461,31343.0
2019-10-30 15:50:00,60.77,60.94,60.7,60.73,125232.0,58.5092,58.6728,58.4418,58.4706,125232.0
2019-10-31 09:30:00,60.42,60.42,59.65,60.0,175474.0,58.1722,58.1722,57.4308,57.7678,175474.0
2019-10-31 09:40:00,60.08,60.24,59.41,59.44,91347.0,57.8448,57.9989,57.1997,57.2286,91347.0
2019-10-31 09:50:00,59.46,59.62,59.25,59.58,80636.0,57.2479,57.4019,57.0457,57.3634,80636.0
2019-10-31 10:00:00,59.55,59.55,59.2,59.28,110320.0,57.3345,57.3345,56.9976,57.0746,110320.0
2019-10-31 10:10:00,59.22,59.28,58.84,58.9,133153.0,57.0168,57.0746,56.651,56.7087,133153.0
2019-10-31 10:20:00,58.89,58.9,58.3,58.65,158114.0,56.6991,56.7087,56.131,56.468,158114.0
2019-10-31 10:30:00,58.64,58.68,58.27,58.65,113774.0,56.4584,56.4969,56.1022,56.468,113774.0
2019-10-31 10:40:00,58.6,58.73,58.47,58.7,60639.0,56.4199,56.545,56.2947,56.5162,60639.0
2019-10-31 10:50:00,58.73,59.2,58.66,59.2,102925.0,56.545,56.9976,56.4776,56.9976,102925.0
2019-10-31 11:00:00,59.14,59.36,59.07,59.28,76356.0,56.9398,57.1516,56.8724,57.0746,76356.0
2019-10-31 11:10:00,59.3,59.32,58.9,58.9,53673.0,57.0938,57.1131,56.7087,56.7087,53673.0
2019-10-31 11:20:00,58.88,59.12,58.8,58.94,44679.0,56.6895,56.9205,56.6124,56.7472,44679.0
2019-10-31 11:30:00,58.91,59.11,58.85,59.03,38048.0,56.7183,56.9109,56.6606,56.8339,38048.0
2019-10-31 11:40:00,59.06,59.33,59.0,59.21,67325.0,56.8628,57.1227,56.805,57.0072,67325.0
2019-10-31 11:50:00,59.28,59.4,59.17,59.17,55402.0,57.0746,57.1901,56.9687,56.9687,55402.0
2019-10-31 12:00:00,59.18,59.29,58.8,58.84,49111.0,56.9783,57.0842,56.6124,56.651,49111.0
2019-10-31 12:10:00,58.83,58.95,58.64,58.66,64651.0,56.6413,56.7569,56.4584,56.4776,64651.0
2019-10-31 12:20:00,58.66,58.73,58.55,58.61,31187.0,56.4776,56.545,56.3717,56.4295,31187.0
2019-10-31 12:30:00,58.62,58.65,58.45,58.53,44711.0,56.4391,56.468,56.2755,56.3525,44711.0
2019-10-31 12:40:00,58.46,58.5,58.32,58.44,29363.0,56.2851,56.3236,56.1503,56.2658,29363.0
2019-10-31 12:50:00,58.41,58.6,58.4,58.54,32799.0,56.237,56.4199,56.2273,56.3621,32799.0
2019-10-31 13:00:00,58.52,58.71,58.48,58.66,116108.0,56.3429,56.5258,56.3043,56.4776,116108.0
2019-10-31 13:10:00,58.69,58.71,58.47,58.69,50771.0,56.5065,56.5258,56.2947,56.5065,50771.0
2019-10-31 13:20:00,58.69,58.7,58.61,58.64,31927.0,56.5065,56.5162,56.4295,56.4584,31927.0
2019-10-31 13:30:00,58.67,58.83,58.61,58.67,35223.0,56.4873,56.6413,56.4295,56.4873,35223.0
2019-10-31 13:40:00,58.67,58.7,58.54,58.61,34540.0,56.4873,56.5162,56.3621,56.4295,34540.0
2019-10-31 13:50:00,58.6,58.74,58.54,58.63,36806.0,56.4199,56.5547,56.3621,56.4488,36806.0
2019-10-31 14:00:00,58.62,58.75,58.49,58.69,33815.0,56.4391,56.5643,56.314,56.5065,33815.0
2019-10-31 14:10:00,58.65,58.75,58.65,58.74,26124.0,56.468,56.5643,56.468,56.5547,26124.0
2019-10-31 14:20:00,58.72,58.89,58.69,58.83,78106.0,56.5354,56.6991,56.5065,56.6413,78106.0
2019-10-31 14:30:00,58.81,58.96,58.77,58.82,55181.0,56.6221,56.7665,56.5836,56.6317,55181.0
2019-10-31 14:40:00,58.75,58.85,58.67,58.84,49629.0,56.5643,56.6606,56.4873,56.651,49629.0
2019-10-31 14:50:00,58.85,58.93,58.82,58.92,40798.0,56.6606,56.7376,56.6317,56.728,40798.0
2019-10-31 15:00:00,58.93,59.05,58.88,58.94,41874.0,56.7376,56.8531,56.6895,56.7472,41874.0
2019-10-31 15:10:00,58.96,59.22,58.96,59.16,73994.0,56.7665,57.0168,56.7665,56.959,73994.0
2019-10-31 15:20:00,59.16,59.22,59.09,59.11,42758.0,56.959,57.0168,56.8917,56.9109,42758.0
2019-10-31 15:30:00,59.13,59.42,59.09,59.23,124945.0,56.9302,57.2094,56.8917,57.0264,124945.0
2019-10-31 15:40:00,59.23,59.32,59.16,59.27,65713.0,57.0264,57.1131,56.959,57.065,65713.0
2019-10-31 15:50:00,59.23,59.72,59.11,59.61,238262.0,57.0264,57.4982,56.9109,57.3923,238262.0
2019-11-01 09:30:00,60.71,61.1,60.35,61.06,329828.0,58.4514,58.8269,58.1048,58.7884,329828.0
2019-11-01 09:40:00,61.04,61.36,60.84,61.35,129131.0,58.7691,59.0772,58.5765,59.0676,129131.0
2019-11-01 09:50:00,61.34,61.66,61.31,61.65,140491.0,59.0579,59.366,59.0291,59.3564,140491.0
2019-11-01 10:00:00,61.57,62.0,61.29,61.75,163115.0,59.2794,59.6934,59.0098,59.4527,163115.0
2019-11-01 10:10:00,61.75,62.01,61.74,61.78,132754.0,59.4527,59.703,59.4431,59.4816,132754.0
2019-11-01 10:20:00,61.78,62.06,61.77,61.95,83057.0,59.4816,59.7512,59.4719,59.6453,83057.0
2019-11-01 10:30:00,61.96,62.16,61.95,62.09,96093.0,59.6549,59.8474,59.6453,59.78,96093.0
2019-11-01 10:40:00,62.08,62.29,62.08,62.24,68968.0,59.7704,59.9726,59.7704,59.9245,68968.0
2019-11-01 10:50:00,62.22,62.35,62.14,62.17,58766.0,59.9052,60.0304,59.8282,59.8571,58766.0
2019-11-01 11:00:00,62.2,62.31,62.15,62.31,59143.0,59.8859,59.9919,59.8378,59.9919,59143.0
2019-11-01 11:10:00,62.32,62.34,62.21,62.29,22297.0,60.0015,60.0207,59.8956,59.9726,22297.0
2019-11-01 11:20:00,62.29,62.4,62.24,62.32,42740.0,59.9726,60.0785,59.9245,60.0015,42740.0
2019-11-01 11:30:00,62.29,62.35,62.24,62.3,21948.0,59.9726,60.0304,59.9245,59.9822,21948.0
2019-11-01 11:40:00,62.33,62.5,62.32,62.48,56591.0,60.0111,60.1748,60.0015,60.1555,56591.0
2019-11-01 11:50:00,62.5,62.55,62.41,62.46,122314.0,60.1748,60.2229,60.0881,60.1363,122314.0
2019-11-01 12:00:00,62.46,62.46,62.24,62.24,84396.0,60.1363,60.1363,59.9245,59.9245,84396.0
2019-11-01 12:10:00,62.26,62.32,61.95,62.12,98335.0,59.9437,60.0015,59.6453,59.8089,98335.0
2019-11-01 12:20:00,62.18,62.41,62.18,62.4,52836.0,59.8667,60.0881,59.8667,60.0785,52836.0
2019-11-01 12:30:00,62.4,62.48,62.38,62.41,28187.0,60.0785,60.1555,60.0593,60.0881,28187.0
2019-11-01 12:40:00,62.41,62.53,62.41,62.42,16925.0,60.0881,60.2037,60.0881,60.0978,16925.0
2019-11-01 12:50:00,62.41,62.43,62.17,62.18,19816.0,60.0881,60.1074,59.8571,59.8667,19816.0
2019-11-01 13:00:00,62.16,62.35,62.16,62.31,17781.0,59.8474,60.0304,59.8474,59.9919,17781.0
2019-11-01 13:10:00,62.28,62.66,62.26,62.62,68384.0,59.963,60.3288,59.9437,60.2903,68384.0
2019-11-01 13:20:00,62.63,62.75,62.57,62.63,36981.0,60.3,60.4155,60.2422,60.3,36981.0
2019-11-01 13:30:00,62.65,62.76,62.6,62.67,39294.0,60.3192,60.4251,60.2711,60.3385,39294.0
2019-11-01 13:40:00,62.65,62.78,62.61,62.74,34990.0,60.3192,60.4444,60.2807,60.4059,34990.0
2019-11-01 13:50:00,62.72,62.73,62.54,62.63,21441.0,60.3866,60.3962,60.2133,60.3,21441.0
2019-11-01 14:00:00,62.65,62.68,62.51,62.53,30822.0,60.3192,60.3481,60.1844,60.2037,30822.0
2019-11-01 14:10:00,62.55,62.67,62.44,62.44,18538.0,60.2229,60.3385,60.117,60.117,18538.0
2019-11-01 14:20:00,62.41,62.48,62.36,62.44,26083.0,60.0881,60.1555,60.04,60.117,26083.0
2019-11-01 14:30:00,62.45,62.52,62.43,62.48,18325.0,60.1266,60.194,60.1074,60.1555,18325.0
2019-11-01 14:40:00,62.48,62.6,62.48,62.58,12390.0,60.1555,60.2711,60.1555,60.2518,12390.0
2019-11-01 14:50:00,62.6,62.6,62.43,62.48,10325.0,60.2711,60.2711,60.1074,60.1555,10325.0
2019-11-01 15:00:00,62.44,62.45,62.34,62.41,13338.0,60.117,60.1266,60.0207,60.0881,13338.0
2019-11-01 15:10:00,62.41,62.51,62.4,62.45,16788.0,60.0881,60.1844,60.0785,60.1266,16788.0
2019-11-01 15:20:00,62.42,62.48,62.29,62.47,27185.0,60.0978,60.1555,59.9726,60.1459,27185.0
2019-11-01 15:30:00,62.48,62.55,62.43,62.44,27662.0,60.1555,60.2229,60.1074,60.117,27662.0
2019-11-01 15:40:00,62.45,62.49,62.23,62.29,43616.0,60.1266,60.1652,59.9148,59.9726,43616.0
2019-11-01 15:50:00,62.34,62.71,62.33,62.65,163295.0,60.0207,60.377,60.0111,60.3192,163295.0
2019-11-04 09:30:00,64.23,64.54,63.71,63.72,311021.0,61.8404,62.1389,61.3398,61.3494,311021.0
2019-11-04 09:40:00,63.78,64.27,63.65,64.08,167164.0,61.4072,61.8789,61.282,61.696,167164.0
2019-11-04 09:50:00,64.03,64.03,63.71,63.78,52744.0,61.6479,61.6479,61.3398,61.4072,52744.0
2019-11-04 10:00:00,63.8,63.81,63.35,63.51,116874.0,61.4264,61.4361,60.9932,61.1472,116874.0
2019-11-04 10:10:00,63.57,63.68,63.49,63.6,76492.0,61.205,61.3109,61.128,61.2339,76492.0
2019-11-04 10:20:00,63.64,63.66,63.4,63.54,47173.0,61.2724,61.2916,61.0413,61.1761,47173.0
2019-11-04 10:30:00,63.54,63.55,63.2,63.25,67121.0,61.1761,61.1857,60.8487,60.8969,67121.0
2019-11-04 10:40:00,63.25,63.45,63.13,63.35,55923.0,60.8969,61.0894,60.7814,60.9932,55923.0
2019-11-04 10:50:00,63.33,63.39,63.13,63.39,51447.0,60.9739,61.0317,60.7814,61.0317,51447.0
2019-11-04 11:00:00,63.37,63.62,63.25,63.54,77120.0,61.0124,61.2531,60.8969,61.1761,77120.0
2019-11-04 11:10:00,63.55,63.67,63.46,63.67,22768.0,61.1857,61.3013,61.0991,61.3013,22768.0
2019-11-04 11:20:00,63.65,63.87,63.57,63.66,69727.0,61.282,61.4938,61.205,61.2916,69727.0
2019-11-04 11:30:00,63.71,63.76,63.54,63.64,53548.0,61.3398,61.3879,61.1761,61.2724,53548.0
2019-11-04 11:40:00,63.62,63.65,63.42,63.53,30978.0,61.2531,61.282,61.0606,61.1665,30978.0
2019-11-04 11:50:00,63.53,63.6,63.44,63.44,15192.0,61.1665,61.2339,61.0798,61.0798,15192.0
2019-11-04 12:00:00,63.5,63.64,63.44,63.61,21182.0,61.1376,61.2724,61.0798,61.2435,21182.0
2019-11-04 12:10:00,63.62,63.75,63.62,63.67,12371.0,61.2531,61.3783,61.2531,61.3013,12371.0
2019-11-04 12:20:00,63.73,63.78,63.48,63.53,39885.0,61.359,61.4072,61.1183,61.1665,39885.0
2019-11-04 12:30:00,63.53,63.53,63.42,63.44,23497.0,61.1665,61.1665,61.0606,61.0798,23497.0
2019-11-04 12:40:00,63.49,63.7,63.49,63.67,27176.0,61.128,61.3301,61.128,61.3013,27176.0
2019-11-04 12:50:00,63.69,63.9,63.67,63.9,32009.0,61.3205,61.5227,61.3013,61.5227,32009.0
2019-11-04 13:00:00,63.89,63.89,63.73,63.75,15012.0,61.5131,61.5131,61.359,61.3783,15012.0
2019-11-04 13:10:00,63.77,63.96,63.77,63.92,19230.0,61.3975,61.5805,61.3975,61.542,19230.0
2019-11-04 13:20:00,63.93,64.06,63.91,63.94,31013.0,61.5516,61.6768,61.5323,61.5612,31013.0
2019-11-04 13:30:00,63.94,64.0,63.88,63.91,19619.0,61.5612,61.619,61.5034,61.5323,19619.0
2019-11-04 13:40:00,63.93,64.08,63.93,64.07,22913.0,61.5516,61.696,61.5516,61.6864,22913.0
2019-11-04 13:50:00,64.09,64.1,63.99,64.02,13770.0,61.7056,61.7153,61.6094,61.6382,13770.0
2019-11-04 14:00:00,64.02,64.02,63.75,63.75,17638.0,61.6382,61.6382,61.3783,61.3783,17638.0
2019-11-04 14:10:00,63.74,63.81,63.72,63.81,14429.0,61.3687,61.4361,61.3494,61.4361,14429.0
2019-11-04 14:20:00,63.77,63.91,63.76,63.89,13255.0,61.3975,61.5323,61.3879,61.5131,13255.0
2019-11-04 14:30:00,63.88,63.92,63.84,63.91,11345.0,61.5034,61.542,61.4649,61.5323,11345.0
2019-11-04 14:40:00,63.87,63.93,63.84,63.85,11811.0,61.4938,61.5516,61.4649,61.4746,11811.0
2019-11-04 14:50:00,63.82,63.85,63.64,63.67,15949.0,61.4457,61.4746,61.2724,61.3013,15949.0
2019-11-04 15:00:00,63.68,63.68,63.58,63.65,15731.0,61.3109,61.3109,61.2146,61.282,15731.0
2019-11-04 15:10:00,63.62,63.62,63.34,63.39,39989.0,61.2531,61.2531,60.9835,61.0317,39989.0
2019-11-04 15:20:00,63.4,63.54,63.33,63.36,37034.0,61.0413,61.1761,60.9739,61.0028,37034.0
2019-11-04 15:30:00,63.34,63.49,63.28,63.35,39223.0,60.9835,61.128,60.9258,60.9932,39223.0
2019-11-04 15:40:00,63.42,63.62,63.42,63.59,57568.0,61.0606,61.2531,61.0606,61.2242,57568.0
2019-11-04 15:50:00,63.62,63.88,63.58,63.62,89422.0,61.2531,61.5034,61.2146,61.2531,89422.0
2019-11-05 09:30:00,64.28,64.66,64.1,64.33,238046.0,61.8886,62.2544,61.7153,61.9367,238046.0
2019-11-05 09:40:00,64.38,64.64,64.23,64.48,91042.0,61.9848,62.2352,61.8404,62.0811,91042.0
2019-11-05 09:50:00,64.47,64.73,64.34,64.68,90994.0,62.0715,62.3218,61.9463,62.2737,90994.0
2019-11-05 10:00:00,64.69,65.48,64.68,64.79,311409.0,62.2833,63.0439,62.2737,62.3796,311409.0
2019-11-05 10:10:00,64.8,64.8,64.25,64.59,146716.0,62.3892,62.3892,61.8597,62.187,146716.0
2019-11-05 10:20:00,64.54,64.79,64.16,64.24,89967.0,62.1389,62.3796,61.773,61.8501,89967.0
2019-11-05 10:30:00,64.34,64.55,64.21,64.22,55921.0,61.9463,62.1485,61.8212,61.8308,55921.0
2019-11-05 10:40:00,64.2,64.29,63.94,64.09,80286.0,61.8115,61.8982,61.5612,61.7056,80286.0
2019-11-05 10:50:00,64.11,64.32,64.05,64.22,57010.0,61.7249,61.9271,61.6671,61.8308,57010.0
2019-11-05 11:00:00,64.24,64.53,64.24,64.34,50216.0,61.8501,62.1293,61.8501,61.9463,50216.0
2019-11-05 11:10:00,64.37,64.64,64.26,64.34,32306.0,61.9752,62.2352,61.8693,61.9463,32306.0
2019-11-05 11:20:00,64.35,64.35,64.1,64.24,27912.0,61.956,61.956,61.7153,61.8501,27912.0
2019-11-05 11:30:00,64.24,64.61,64.21,64.36,46114.0,61.8501,62.2063,61.8212,61.9656,46114.0
2019-11-05 11:40:00,64.36,64.43,64.15,64.15,24871.0,61.9656,62.033,61.7634,61.7634,24871.0
2019-11-05 11:50:00,64.17,64.2,64.08,64.11,39271.0,61.7827,61.8115,61.696,61.7249,39271.0
2019-11-05 12:00:00,64.08,64.2,63.96,64.02,42665.0,61.696,61.8115,61.5805,61.6382,42665.0
2019-11-05 12:10:00,64.04,64.12,63.96,64.05,21220.0,61.6575,61.7345,61.5805,61.6671,21220.0
2019-11-05 12:20:00,64.12,64.16,63.82,63.84,41744.0,61.7345,61.773,61.4457,61.4649,41744.0
2019-11-05 12:30:00,63.84,63.95,63.74,63.95,23720.0,61.4649,61.5708,61.3687,61.5708,23720.0
2019-11-05 12:40:00,63.95,64.1,63.93,64.1,34284.0,61.5708,61.7153,61.5516,61.7153,34284.0
2019-11-05 12:50:00,64.1,64.15,64.02,64.11,42926.0,61.7153,61.7634,61.6382,61.7249,42926.0
2019-11-05 13:00:00,64.1,64.11,63.91,63.93,66567.0,61.7153,61.7249,61.5323,61.5516,66567.0
2019-11-05 13:10:00,63.91,64.11,63.91,63.99,20509.0,61.5323,61.7249,61.5323,61.6094,20509.0
2019-11-05 13:20:00,63.96,64.1,63.91,63.97,9249.0,61.5805,61.7153,61.5323,61.5901,9249.0
2019-11-05 13:30:00,63.95,64.06,63.92,64.04,7392.0,61.5708,61.6768,61.542,61.6575,7392.0
2019-11-05 13:40:00,64.02,64.02,63.93,63.93,5294.0,61.6382,61.6382,61.5516,61.5516,5294.0
2019-11-05 13:50:00,63.92,64.2,63.92,64.19,14427.0,61.542,61.8115,61.542,61.8019,14427.0
2019-11-05 14:00:00,64.16,64.16,64.0,64.15,5434.0,61.773,61.773,61.619,61.7634,5434.0
2019-11-05 14:10:00,64.19,64.31,64.17,64.3,20526.0,61.8019,61.9175,61.7827,61.9078,20526.0
2019-11-05 14:20:00,64.29,64.35,64.21,64.26,14539.0,61.8982,61.956,61.8212,61.8693,14539.0
2019-11-05 14:30:00,64.28,64.32,64.2,64.21,11391.0,61.8886,61.9271,61.8115,61.8212,11391.0
2019-11-05 14:40:00,64.18,64.24,64.16,64.21,9274.0,61.7923,61.8501,61.773,61.8212,9274.0
2019-11-05 14:50:00,64.17,64.2,64.1,64.18,19692.0,61.7827,61.8115,61.7153,61.7923,19692.0
2019-11-05 15:00:00,64.17,64.17,63.95,64.1,19028.0,61.7827,61.7827,61.5708,61.7153,19028.0
2019-11-05 15:10:00,64.09,64.11,64.01,64.04,12409.0,61.7056,61.7249,61.6286,61.6575,12409.0
2019-11-05 15:20:00,64.04,64.06,63.98,64.01,8375.0,61.6575,61.6768,61.5997,61.6286,8375.0
2019-11-05 15:30:00,64.03,64.09,63.95,64.08,14987.0,61.6479,61.7056,61.5708,61.696,14987.0
2019-11-05 15:40:00,64.06,64.09,63.93,63.94,14085.0,61.6768,61.7056,61.5516,61.5612,14085.0
2019-11-05 15:50:00,63.93,64.02,63.77,63.9,91214.0,61.5516,61.6382,61.3975,61.5227,91214.0
2019-11-06 09:30:00,63.72,63.73,62.75,63.07,170297.0,61.3494,61.359,60.4155,60.7236,170297.0
2019-11-06 09:40:00,63.1,63.32,62.96,62.97,72377.0,60.7525,60.9643,60.6177,60.6273,72377.0
2019-11-06 09:50:00,62.95,63.56,62.92,63.46,81805.0,60.608,61.1954,60.5792,61.0991,81805.0
2019-11-06 10:00:00,63.4,63.64,63.39,63.53,61909.0,61.0413,61.2724,61.0317,61.1665,61909.0
2019-11-06 10:10:00,63.58,63.75,63.35,63.36,44011.0,61.2146,61.3783,60.9932,61.0028,44011.0
2019-11-06 10:20:00,63.34,63.52,63.13,63.24,31273.0,60.9835,61.1568,60.7814,60.8873,31273.0
2019-11-06 10:30:00,63.17,63.17,62.89,62.97,89334.0,60.8199,60.8199,60.5503,60.6273,89334.0
2019-11-06 10:40:00,62.99,63.49,62.98,63.09,58517.0,60.6466,61.128,60.6369,60.7428,58517.0
2019-11-06 10:50:00,63.09,63.09,62.89,62.95,41147.0,60.7428,60.7428,60.5503,60.608,41147.0
2019-11-06 11:00:00,63.08,63.27,63.03,63.19,37377.0,60.7332,60.9161,60.6851,60.8391,37377.0
2019-11-06 11:10:00,63.16,63.23,63.03,63.19,12843.0,60.8102,60.8776,60.6851,60.8391,12843.0
2019-11-06 11:20:00,63.13,63.19,63.05,63.13,12909.0,60.7814,60.8391,60.7043,60.7814,12909.0
2019-11-06 11:30:00,63.16,63.32,63.14,63.19,16333.0,60.8102,60.9643,60.791,60.8391,16333.0
2019-11-06 11:40:00,63.19,63.32,62.63,62.76,95849.0,60.8391,60.9643,60.3,60.4251,95849.0
2019-11-06 11:50:00,62.75,62.75,62.4,62.64,79836.0,60.4155,60.4155,60.0785,60.3096,79836.0
2019-11-06 12:00:00,62.62,62.87,62.61,62.85,42193.0,60.2903,60.531,60.2807,60.5118,42193.0
2019-11-06 12:10:00,62.83,62.86,62.6,62.61,12839.0,60.4925,60.5214,60.2711,60.2807,12839.0
2019-11-06 12:20:00,62.64,62.7,62.4,62.46,32243.0,60.3096,60.3673,60.0785,60.1363,32243.0
2019-11-06 12:30:00,62.44,62.58,62.42,62.58,11798.0,60.117,60.2518,60.0978,60.2518,11798.0
2019-11-06 12:40:00,62.6,62.61,62.51,62.59,18346.0,60.2711,60.2807,60.1844,60.2614,18346.0
2019-11-06 12:50:00,62.58,62.59,62.36,62.47,12189.0,60.2518,60.2614,60.04,60.1459,12189.0
2019-11-06 13:00:00,62.52,62.59,62.33,62.36,9462.0,60.194,60.2614,60.0111,60.04,9462.0
2019-11-06 13:10:00,62.34,62.63,62.33,62.62,28963.0,60.0207,60.3,60.0111,60.2903,28963.0
2019-11-06 13:20:00,62.66,62.87,62.65,62.84,20435.0,60.3288,60.531,60.3192,60.5021,20435.0
2019-11-06 13:30:00,62.81,63.04,62.74,62.91,32990.0,60.4733,60.6947,60.4059,60.5695,32990.0
2019-11-06 13:40:00,62.98,63.16,62.93,63.04,33734.0,60.6369,60.8102,60.5888,60.6947,33734.0
2019-11-06 13:50:00,63.06,63.18,63.04,63.13,10237.0,60.714,60.8295,60.6947,60.7814,10237.0
2019-11-06 14:00:00,63.18,63.28,63.1,63.21,36703.0,60.8295,60.9258,60.7525,60.8584,36703.0
2019-11-06 14:10:00,63.24,63.25,63.16,63.19,6752.0,60.8873,60.8969,60.8102,60.8391,6752.0
2019-11-06 14:20:00,63.16,63.19,63.0,63.03,29492.0,60.8102,60.8391,60.6562,60.6851,29492.0
2019-11-06 14:30:00,63.07,63.11,62.95,62.98,29446.0,60.7236,60.7621,60.608,60.6369,29446.0
2019-11-06 14:40:00,63.0,63.05,62.93,63.05,10905.0,60.6562,60.7043,60.5888,60.7043,10905.0
2019-11-06 14:50:00,63.09,63.09,62.95,62.97,15163.0,60.7428,60.7428,60.608,60.6273,15163.0
2019-11-06 15:00:00,63.01,63.03,62.97,63.0,6838.0,60.6658,60.6851,60.6273,60.6562,6838.0
2019-11-06 15:10:00,62.98,63.1,62.96,63.06,48791.0,60.6369,60.7525,60.6177,60.714,48791.0
2019-11-06 15:20:00,63.08,63.14,63.02,63.02,20811.0,60.7332,60.791,60.6754,60.6754,20811.0
2019-11-06 15:30:00,63.01,63.02,62.89,62.9,15336.0,60.6658,60.6754,60.5503,60.5599,15336.0
2019-11-06 15:40:00,62.92,62.92,62.74,62.77,31459.0,60.5792,60.5792,60.4059,60.4347,31459.0
2019-11-06 15:50:00,62.83,62.9,62.72,62.82,96859.0,60.4925,60.5599,60.3866,60.4829,96859.0
2019-11-07 09:30:00,64.6,64.9,64.49,64.88,299027.0,62.1967,62.4855,62.0908,62.4662,299027.0
2019-11-07 09:40:00,64.88,65.1,64.66,64.82,139815.0,62.4662,62.6781,62.2544,62.4085,139815.0
2019-11-07 09:50:00,64.74,64.8,64.51,64.67,95117.0,62.3315,62.3892,62.11,62.2641,95117.0
2019-11-07 10:00:00,64.7,64.75,64.16,64.18,97579.0,62.2929,62.3411,61.773,61.7923,97579.0
2019-11-07 10:10:00,64.18,64.41,64.16,64.39,66315.0,61.7923,62.0137,61.773,61.9945,66315.0
2019-11-07 10:20:00,64.39,64.39,64.15,64.23,40764.0,61.9945,61.9945,61.7634,61.8404,40764.0
2019-11-07 10:30:00,64.25,64.35,64.02,64.3,40368.0,61.8597,61.956,61.6382,61.9078,40368.0
2019-11-07 10:40:00,64.33,64.4,64.09,64.23,44705.0,61.9367,62.0041,61.7056,61.8404,44705.0
2019-11-07 10:50:00,64.2,64.47,64.06,64.45,67700.0,61.8115,62.0715,61.6768,62.0522,67700.0
2019-11-07 11:00:00,64.45,64.46,64.15,64.18,53236.0,62.0522,62.0619,61.7634,61.7923,53236.0
2019-11-07 11:10:00,64.25,64.46,64.2,64.41,33257.0,61.8597,62.0619,61.8115,62.0137,33257.0
2019-11-07 11:20:00,64.43,64.53,64.29,64.3,25464.0,62.033,62.1293,61.8982,61.9078,25464.0
2019-11-07 11:30:00,64.38,64.39,64.14,64.2,26938.0,61.9848,61.9945,61.7538,61.8115,26938.0
2019-11-07 11:40:00,64.19,64.19,63.94,63.97,39928.0,61.8019,61.8019,61.5612,61.5901,39928.0
2019-11-07 11:50:00,63.93,64.32,63.6,64.29,106098.0,61.5516,61.9271,61.2339,61.8982,106098.0
2019-11-07 12:00:00,64.3,64.35,63.9,64.09,23965.0,61.9078,61.956,61.5227,61.7056,23965.0
2019-11-07 12:10:00,64.07,64.25,64.0,64.05,21518.0,61.6864,61.8597,61.619,61.6671,21518.0
2019-11-07 12:20:00,64.05,64.17,63.96,64.17,11123.0,61.6671,61.7827,61.5805,61.7827,11123.0
2019-11-07 12:30:00,64.19,64.2,63.91,64.05,7836.0,61.8019,61.8115,61.5323,61.6671,7836.0
2019-11-07 12:40:00,64.01,64.01,63.8,63.9,11371.0,61.6286,61.6286,61.4264,61.5227,11371.0
2019-11-07 12:50:00,63.92,63.98,63.85,63.94,9249.0,61.542,61.5997,61.4746,61.5612,9249.0
2019-11-07 13:00:00,63.95,63.95,63.64,63.66,22679.0,61.5708,61.5708,61.2724,61.2916,22679.0
2019-11-07 13:10:00,63.67,63.75,63.65,63.69,35066.0,61.3013,61.3783,61.282,61.3205,35066.0
2019-11-07 13:20:00,63.67,63.71,63.6,63.62,19814.0,61.3013,61.3398,61.2339,61.2531,19814.0
2019-11-07 13:30:00,63.61,63.62,63.43,63.58,111856.0,61.2435,61.2531,61.0702,61.2146,111856.0
2019-11-07 13:40:00,63.57,63.6,63.48,63.49,19144.0,61.205,61.2339,61.1183,61.128,19144.0
2019-11-07 13:50:00,63.49,63.59,63.45,63.46,14153.0,61.128,61.2242,61.0894,61.0991,14153.0
2019-11-07 14:00:00,63.45,63.51,63.45,63.45,23664.0,61.0894,61.1472,61.0894,61.0894,23664.0
2019-11-07 14:10:00,63.43,63.66,63.41,63.65,17865.0,61.0702,61.2916,61.0509,61.282,17865.0
2019-11-07 14:20:00,63.68,63.73,63.6,63.65,20853.0,61.3109,61.359,61.2339,61.282,20853.0
2019-11-07 14:30:00,63.63,63.65,63.48,63.54,10066.0,61.2627,61.282,61.1183,61.1761,10066.0
2019-11-07 14:40:00,63.53,63.61,63.12,63.3,74330.0,61.1665,61.2435,60.7717,60.945,74330.0
2019-11-07 14:50:00,63.28,63.46,63.06,63.21,63168.0,60.9258,61.0991,60.714,60.8584,63168.0
2019-11-07 15:00:00,63.21,63.28,63.09,63.23,59982.0,60.8584,60.9258,60.7428,60.8776,59982.0
2019-11-07 15:10:00,63.24,63.24,62.8,62.83,32924.0,60.8873,60.8873,60.4636,60.4925,32924.0
2019-11-07 15:20:00,62.84,62.97,62.77,62.95,51757.0,60.5021,60.6273,60.4347,60.608,51757.0
2019-11-07 15:30:00,62.95,62.99,62.86,62.9,26814.0,60.608,60.6466,60.5214,60.5599,26814.0
2019-11-07 15:40:00,62.89,63.05,62.75,63.05,60657.0,60.5503,60.7043,60.4155,60.7043,60657.0
2019-11-07 15:50:00,63.12,63.33,62.91,63.33,137220.0,60.7717,60.9739,60.5695,60.9739,137220.0
2019-11-08 09:30:00,62.82,63.01,62.45,62.95,137936.0,60.4829,60.6658,60.1266,60.608,137936.0
2019-11-08 09:40:00,62.92,63.46,62.87,63.39,73615.0,60.5792,61.0991,60.531,61.0317,73615.0
2019-11-08 09:50:00,63.44,63.65,62.7,62.85,121764.0,61.0798,61.282,60.3673,60.5118,121764.0
2019-11-08 10:00:00,62.91,63.06,62.5,62.89,86634.0,60.5695,60.714,60.1748,60.5503,86634.0
2019-11-08 10:10:00,62.9,63.45,62.8,63.44,60994.0,60.5599,61.0894,60.4636,61.0798,60994.0
2019-11-08 10:20:00,63.41,63.68,63.39,63.56,60629.0,61.0509,61.3109,61.0317,61.1954,60629.0
2019-11-08 10:30:00,63.6,63.65,63.4,63.55,29101.0,61.2339,61.282,61.0413,61.1857,29101.0
2019-11-08 10:40:00,63.56,64.01,63.46,63.84,130300.0,61.1954,61.6286,61.0991,61.4649,130300.0
2019-11-08 10:50:00,63.82,63.84,63.53,63.59,65546.0,61.4457,61.4649,61.1665,61.2242,65546.0
2019-11-08 11:00:00,63.7,63.84,63.51,63.52,42593.0,61.3301,61.4649,61.1472,61.1568,42593.0
2019-11-08 11:10:00,63.52,63.6,63.26,63.37,25537.0,61.1568,61.2339,60.9065,61.0124,25537.0
2019-11-08 11:20:00,63.49,63.55,63.37,63.55,22902.0,61.128,61.1857,61.0124,61.1857,22902.0
2019-11-08 11:30:00,63.49,63.68,63.49,63.68,17169.0,61.128,61.3109,61.128,61.3109,17169.0
2019-11-08 11:40:00,63.68,63.87,63.63,63.78,46767.0,61.3109,61.4938,61.2627,61.4072,46767.0
2019-11-08 11:50:00,63.78,63.78,63.65,63.71,15896.0,61.4072,61.4072,61.282,61.3398,15896.0
2019-11-08 12:00:00,63.71,63.74,63.58,63.64,11410.0,61.3398,61.3687,61.2146,61.2724,11410.0
2019-11-08 12:10:00,63.7,63.75,63.55,63.61,19037.0,61.3301,61.3783,61.1857,61.2435,19037.0
2019-11-08 12:20:00,63.58,63.59,63.48,63.54,6178.0,61.2146,61.2242,61.1183,61.1761,6178.0
2019-11-08 12:30:00,63.52,63.59,63.5,63.55,11340.0,61.1568,61.2242,61.1376,61.1857,11340.0
2019-11-08 12:40:00,63.55,63.55,63.44,63.47,12419.0,61.1857,61.1857,61.0798,61.1087,12419.0
2019-11-08 12:50:00,63.48,63.55,63.42,63.44,10460.0,61.1183,61.1857,61.0606,61.0798,10460.0
2019-11-08 13:00:00,63.48,63.48,63.36,63.36,10501.0,61.1183,61.1183,61.0028,61.0028,10501.0
2019-11-08 13:10:00,63.35,63.4,63.33,63.33,1897.0,60.9932,61.0413,60.9739,60.9739,1897.0
2019-11-08 13:20:00,63.37,63.51,63.36,63.51,10361.0,61.0124,61.1472,61.0028,61.1472,10361.0
2019-11-08 13:30:00,63.49,63.6,63.44,63.6,19905.0,61.128,61.2339,61.0798,61.2339,19905.0
2019-11-08 13:40:00,63.6,63.63,63.53,63.56,7780.0,61.2339,61.2627,61.1665,61.1954,7780.0
2019-11-08 13:50:00,63.53,63.55,63.41,63.43,64306.0,61.1665,61.1857,61.0509,61.0702,64306.0
2019-11-08 14:00:00,63.42,63.48,63.4,63.43,4485.0,61.0606,61.1183,61.0413,61.0702,4485.0
2019-11-08 14:10:00,63.42,63.44,63.4,63.4,1926.0,61.0606,61.0798,61.0413,61.0413,1926.0
2019-11-08 14:20:00,63.42,63.49,63.42,63.48,3821.0,61.0606,61.128,61.0606,61.1183,3821.0
2019-11-08 14:30:00,63.47,63.59,63.42,63.42,28918.0,61.1087,61.2242,61.0606,61.0606,28918.0
2019-11-08 14:40:00,63.46,63.52,63.46,63.49,3510.0,61.0991,61.1568,61.0991,61.128,3510.0
2019-11-08 14:50:00,63.48,63.6,63.47,63.6,13660.0,61.1183,61.2339,61.1087,61.2339,13660.0
2019-11-08 15:00:00,63.59,63.75,63.59,63.75,30113.0,61.2242,61.3783,61.2242,61.3783,30113.0
2019-11-08 15:10:00,63.75,63.88,63.73,63.74,35459.0,61.3783,61.5034,61.359,61.3687,35459.0
2019-11-08 15:20:00,63.74,63.79,63.66,63.79,17031.0,61.3687,61.4168,61.2916,61.4168,17031.0
2019-11-08 15:30:00,63.77,63.8,63.66,63.73,29324.0,61.3975,61.4264,61.2916,61.359,29324.0
2019-11-08 15:40:00,63.7,63.71,63.5,63.55,38679.0,61.3301,61.3398,61.1376,61.1857,38679.0
2019-11-08 15:50:00,63.59,63.85,63.55,63.8,103209.0,61.2242,61.4746,61.1857,61.4264,103209.0
2019-11-11 09:30:00,62.56,62.89,62.34,62.7,147820.0,60.2326,60.5503,60.0207,60.3673,147820.0
2019-11-11 09:40:00,62.71,63.07,62.5,63.0,108439.0,60.377,60.7236,60.1748,60.6562,108439.0
2019-11-11 09:50:00,63.02,63.06,62.85,62.91,72713.0,60.6754,60.714,60.5118,60.5695,72713.0
2019-11-11 10:00:00,62.95,63.11,62.88,63.11,65560.0,60.608,60.7621,60.5407,60.7621,65560.0
2019-11-11 10:10:00,63.15,63.29,63.12,63.24,50372.0,60.8006,60.9354,60.7717,60.8873,50372.0
2019-11-11 10:20:00,63.26,63.57,63.26,63.47,65561.0,60.9065,61.205,60.9065,61.1087,65561.0
2019-11-11 10:30:00,63.51,63.55,63.32,63.35,44588.0,61.1472,61.1857,60.9643,60.9932,44588.0
2019-11-11 10:40:00,63.34,63.36,63.17,63.32,59638.0,60.9835,61.0028,60.8199,60.9643,59638.0
2019-11-11 10:50:00,63.35,63.37,63.19,63.2,11389.0,60.9932,61.0124,60.8391,60.8487,11389.0
2019-11-11 11:00:00,63.15,63.17,62.9,63.02,26294.0,60.8006,60.8199,60.5599,60.6754,26294.0
2019-11-11 11:10:00,63.02,63.11,62.8,62.86,37595.0,60.6754,60.7621,60.4636,60.5214,37595.0
2019-11-11 11:20:00,62.87,62.87,62.63,62.69,70959.0,60.531,60.531,60.3,60.3577,70959.0
2019-11-11 11:30:00,62.69,62.9,62.64,62.86,38861.0,60.3577,60.5599,60.3096,60.5214,38861.0
2019-11-11 11:40:00,62.85,62.88,62.83,62.85,19447.0,60.5118,60.5407,60.4925,60.5118,19447.0
2019-11-11 11:50:00,62.85,62.99,62.77,62.93,53075.0,60.5118,60.6466,60.4347,60.5888,53075.0
2019-11-11 12:00:00,62.97,62.98,62.84,62.86,13015.0,60.6273,60.6369,60.5021,60.5214,13015.0
2019-11-11 12:10:00,62.94,63.08,62.92,63.0,55062.0,60.5984,60.7332,60.5792,60.6562,55062.0
2019-11-11 12:20:00,62.97,63.0,62.88,62.97,14884.0,60.6273,60.6562,60.5407,60.6273,14884.0
2019-11-11 12:30:00,62.98,63.09,62.98,62.99,9498.0,60.6369,60.7428,60.6369,60.6466,9498.0
2019-11-11 12:40:00,63.0,63.06,62.95,63.0,15358.0,60.6562,60.714,60.608,60.6562,15358.0
2019-11-11 12:50:00,62.97,63.02,62.92,62.98,15112.0,60.6273,60.6754,60.5792,60.6369,15112.0
2019-11-11 13:00:00,63.0,63.03,62.98,63.0,6605.0,60.6562,60.6851,60.6369,60.6562,6605.0
2019-11-11 13:10:00,63.0,63.1,63.0,63.1,12985.0,60.6562,60.7525,60.6562,60.7525,12985.0
2019-11-11 13:20:00,63.11,63.21,63.1,63.16,45218.0,60.7621,60.8584,60.7525,60.8102,45218.0
2019-11-11 13:30:00,63.17,63.27,63.17,63.26,18105.0,60.8199,60.9161,60.8199,60.9065,18105.0
2019-11-11 13:40:00,63.26,63.31,63.25,63.29,17771.0,60.9065,60.9547,60.8969,60.9354,17771.0
2019-11-11 13:50:00,63.29,63.36,63.25,63.35,15571.0,60.9354,61.0028,60.8969,60.9932,15571.0
2019-11-11 14:00:00,63.39,63.43,63.34,63.35,19003.0,61.0317,61.0702,60.9835,60.9932,19003.0
2019-11-11 14:10:00,63.38,63.39,63.33,63.38,7908.0,61.022,61.0317,60.9739,61.022,7908.0
2019-11-11 14:20:00,63.38,63.43,63.3,63.31,18845.0,61.022,61.0702,60.945,60.9547,18845.0
2019-11-11 14:30:00,63.28,63.31,63.25,63.25,4476.0,60.9258,60.9547,60.8969,60.8969,4476.0
2019-11-11 14:40:00,63.28,63.28,63.21,63.27,27914.0,60.9258,60.9258,60.8584,60.9161,27914.0
2019-11-11 14:50:00,63.27,63.28,63.22,63.28,15320.0,60.9161,60.9258,60.868,60.9258,15320.0
2019-11-11 15:00:00,63.29,63.33,63.25,63.31,4734.0,60.9354,60.9739,60.8969,60.9547,4734.0
2019-11-11 15:10:00,63.33,63.35,63.25,63.25,14614.0,60.9739,60.9932,60.8969,60.8969,14614.0
2019-11-11 15:20:00,63.24,63.27,63.13,63.14,17538.0,60.8873,60.9161,60.7814,60.791,17538.0
2019-11-11 15:30:00,63.13,63.21,63.13,63.13,6428.0,60.7814,60.8584,60.7814,60.7814,6428.0
2019-11-11 15:40:00,63.13,63.2,63.07,63.16,24580.0,60.7814,60.8487,60.7236,60.8102,24580.0
2019-11-11 15:50:00,63.15,63.38,63.08,63.34,92702.0,60.8006,61.022,60.7332,60.9835,92702.0
2019-11-12 09:30:00,63.64,63.64,63.11,63.22,190358.0,61.2724,61.2724,60.7621,60.868,190358.0
2019-11-12 09:40:00,63.19,63.79,63.17,63.77,122524.0,60.8391,61.4168,60.8199,61.3975,122524.0
2019-11-12 09:50:00,63.77,63.97,63.69,63.88,110214.0,61.3975,61.5901,61.3205,61.5034,110214.0
2019-11-12 10:00:00,63.94,64.26,63.93,64.25,199100.0,61.5612,61.8693,61.5516,61.8597,199100.0
2019-11-12 10:10:00,64.26,64.34,64.15,64.24,50662.0,61.8693,61.9463,61.7634,61.8501,50662.0
2019-11-12 10:20:00,64.3,64.41,64.3,64.34,105284.0,61.9078,62.0137,61.9078,61.9463,105284.0
2019-11-12 10:30:00,64.33,64.59,64.25,64.59,93717.0,61.9367,62.187,61.8597,62.187,93717.0
2019-11-12 10:40:00,64.6,64.7,64.33,64.51,61390.0,62.1967,62.2929,61.9367,62.11,61390.0
2019-11-12 10:50:00,64.48,64.48,64.16,64.2,34308.0,62.0811,62.0811,61.773,61.8115,34308.0
2019-11-12 11:00:00,64.17,64.37,64.06,64.35,35287.0,61.7827,61.9752,61.6768,61.956,35287.0
2019-11-12 11:10:00,64.36,64.37,64.13,64.24,37895.0,61.9656,61.9752,61.7441,61.8501,37895.0
2019-11-12 11:20:00,64.3,64.33,64.1,64.16,31681.0,61.9078,61.9367,61.7153,61.773,31681.0
2019-11-12 11:30:00,64.2,64.2,63.87,63.88,48601.0,61.8115,61.8115,61.4938,61.5034,48601.0
2019-11-12 11:40:00,63.88,63.9,63.73,63.8,67782.0,61.5034,61.5227,61.359,61.4264,67782.0
2019-11-12 11:50:00,63.78,63.78,63.5,63.58,46154.0,61.4072,61.4072,61.1376,61.2146,46154.0
2019-11-12 12:00:00,63.62,63.8,63.54,63.66,71887.0,61.2531,61.4264,61.1761,61.2916,71887.0
2019-11-12 12:10:00,63.69,63.93,63.5,63.52,70598.0,61.3205,61.5516,61.1376,61.1568,70598.0
2019-11-12 12:20:00,63.52,63.61,63.48,63.6,43253.0,61.1568,61.2435,61.1183,61.2339,43253.0
2019-11-12 12:30:00,63.59,63.74,63.5,63.71,31932.0,61.2242,61.3687,61.1376,61.3398,31932.0
2019-11-12 12:40:00,63.72,63.72,63.41,63.43,22041.0,61.3494,61.3494,61.0509,61.0702,22041.0
2019-11-12 12:50:00,63.42,63.87,63.37,63.78,46006.0,61.0606,61.4938,61.0124,61.4072,46006.0
2019-11-12 13:00:00,63.8,63.93,63.75,63.93,25265.0,61.4264,61.5516,61.3783,61.5516,25265.0
2019-11-12 13:10:00,63.95,64.11,63.88,63.89,30619.0,61.5708,61.7249,61.5034,61.5131,30619.0
2019-11-12 13:20:00,63.94,64.02,63.73,63.73,19536.0,61.5612,61.6382,61.359,61.359,19536.0
2019-11-12 13:30:00,63.75,64.04,63.73,64.03,13225.0,61.3783,61.6575,61.359,61.6479,13225.0
2019-11-12 13:40:00,64.03,64.16,63.95,64.14,21548.0,61.6479,61.773,61.5708,61.7538,21548.0
2019-11-12 13:50:00,64.14,64.14,64.04,64.11,14358.0,61.7538,61.7538,61.6575,61.7249,14358.0
2019-11-12 14:00:00,64.03,64.06,63.83,63.95,25347.0,61.6479,61.6768,61.4553,61.5708,25347.0
2019-11-12 14:10:00,63.93,63.94,63.51,63.53,32888.0,61.5516,61.5612,61.1472,61.1665,32888.0
2019-11-12 14:20:00,63.51,63.55,63.39,63.48,31306.0,61.1472,61.1857,61.0317,61.1183,31306.0
2019-11-12 14:30:00,63.45,63.51,63.32,63.35,23736.0,61.0894,61.1472,60.9643,60.9932,23736.0
2019-11-12 14:40:00,63.34,63.37,63.27,63.35,25936.0,60.9835,61.0124,60.9161,60.9932,25936.0
2019-11-12 14:50:00,63.3,63.37,63.07,63.24,52132.0,60.945,61.0124,60.7236,60.8873,52132.0
2019-11-12 15:00:00,63.26,63.36,63.23,63.35,14003.0,60.9065,61.0028,60.8776,60.9932,14003.0
2019-11-12 15:10:00,63.34,63.34,63.25,63.31,10297.0,60.9835,60.9835,60.8969,60.9547,10297.0
2019-11-12 15:20:00,63.32,63.39,63.29,63.37,17868.0,60.9643,61.0317,60.9354,61.0124,17868.0
2019-11-12 15:30:00,63.4,63.49,63.35,63.39,14366.0,61.0413,61.128,60.9932,61.0317,14366.0
2019-11-12 15:40:00,63.36,63.39,63.28,63.35,20631.0,61.0028,61.0317,60.9258,60.9932,20631.0
2019-11-12 15:50:00,63.38,63.47,63.35,63.41,42209.0,61.022,61.1087,60.9932,61.0509,42209.0
2019-11-13 09:30:00,62.1,62.31,61.5,61.88,335553.0,59.7897,59.9919,59.212,59.5779,335553.0
2019-11-13 09:40:00,61.88,62.21,61.82,62.04,119406.0,59.5779,59.8956,59.5201,59.7319,119406.0
2019-11-13 09:50:00,62.07,62.12,61.88,61.98,64834.0,59.7608,59.8089,59.5779,59.6741,64834.0
2019-11-13 10:00:00,62.02,62.44,61.92,62.34,67045.0,59.7126,60.117,59.6164,60.0207,67045.0
2019-11-13 10:10:00,62.33,62.4,62.1,62.33,49830.0,60.0111,60.0785,59.7897,60.0111,49830.0
2019-11-13 10:20:00,62.33,62.43,62.03,62.03,44661.0,60.0111,60.1074,59.7223,59.7223,44661.0
2019-11-13 10:30:00,62.02,62.05,61.53,61.94,87481.0,59.7126,59.7415,59.2409,59.6356,87481.0
2019-11-13 10:40:00,62.02,62.33,61.89,62.17,64164.0,59.7126,60.0111,59.5875,59.8571,64164.0
2019-11-13 10:50:00,62.19,62.3,62.07,62.29,33337.0,59.8763,59.9822,59.7608,59.9726,33337.0
2019-11-13 11:00:00,62.3,62.45,62.25,62.32,75788.0,59.9822,60.1266,59.9341,60.0015,75788.0
2019-11-13 11:10:00,62.3,62.5,62.23,62.48,61713.0,59.9822,60.1748,59.9148,60.1555,61713.0
2019-11-13 11:20:00,62.5,62.65,62.37,62.4,66855.0,60.1748,60.3192,60.0496,60.0785,66855.0
2019-11-13 11:30:00,62.36,62.57,62.34,62.57,31466.0,60.04,60.2422,60.0207,60.2422,31466.0
2019-11-13 11:40:00,62.58,62.96,62.58,62.71,48341.0,60.2518,60.6177,60.2518,60.377,48341.0
2019-11-13 11:50:00,62.79,62.8,62.56,62.75,72419.0,60.454,60.4636,60.2326,60.4155,72419.0
2019-11-13 12:00:00,62.79,62.9,62.5,62.7,40958.0,60.454,60.5599,60.1748,60.3673,40958.0
2019-11-13 12:10:00,62.71,62.92,62.63,62.92,18897.0,60.377,60.5792,60.3,60.5792,18897.0
2019-11-13 12:20:00,62.84,62.93,62.79,62.84,15603.0,60.5021,60.5888,60.454,60.5021,15603.0
2019-11-13 12:30:00,62.85,63.05,62.82,63.04,25456.0,60.5118,60.7043,60.4829,60.6947,25456.0
2019-11-13 12:40:00,62.99,63.03,62.84,62.97,22779.0,60.6466,60.6851,60.5021,60.6273,22779.0
2019-11-13 12:50:00,62.97,63.01,62.92,62.94,26826.0,60.6273,60.6658,60.5792,60.5984,26826.0
2019-11-13 13:00:00,62.98,63.06,62.87,62.91,40035.0,60.6369,60.714,60.531,60.5695,40035.0
2019-11-13 13:10:00,62.89,62.93,62.84,62.92,47529.0,60.5503,60.5888,60.5021,60.5792,47529.0
2019-11-13 13:20:00,62.93,62.96,62.77,62.9,23246.0,60.5888,60.6177,60.4347,60.5599,23246.0
2019-11-13 13:30:00,62.92,62.98,62.91,62.93,10949.0,60.5792,60.6369,60.5695,60.5888,10949.0
2019-11-13 13:40:00,62.93,63.04,62.91,63.04,9059.0,60.5888,60.6947,60.5695,60.6947,9059.0
2019-11-13 13:50:00,63.06,63.06,62.12,62.34,82988.0,60.714,60.714,59.8089,60.0207,82988.0
2019-11-13 14:00:00,62.3,62.41,62.13,62.31,84372.0,59.9822,60.0881,59.8186,59.9919,84372.0
2019-11-13 14:10:00,62.26,62.38,62.13,62.3,45386.0,59.9437,60.0593,59.8186,59.9822,45386.0
2019-11-13 14:20:00,62.3,62.42,62.19,62.3,51112.0,59.9822,60.0978,59.8763,59.9822,51112.0
2019-11-13 14:30:00,62.36,62.55,62.36,62.53,22890.0,60.04,60.2229,60.04,60.2037,22890.0
2019-11-13 14:40:00,62.56,62.72,62.51,62.67,50570.0,60.2326,60.3866,60.1844,60.3385,50570.0
2019-11-13 14:50:00,62.73,62.87,62.62,62.86,46461.0,60.3962,60.531,60.2903,60.5214,46461.0
2019-11-13 15:00:00,62.88,62.97,62.74,62.88,38987.0,60.5407,60.6273,60.4059,60.5407,38987.0
2019-11-13 15:10:00,62.86,62.9,62.78,62.9,34740.0,60.5214,60.5599,60.4444,60.5599,34740.0
2019-11-13 15:20:00,62.9,62.98,62.84,62.84,13917.0,60.5599,60.6369,60.5021,60.5021,13917.0
2019-11-13 15:30:00,62.82,62.96,62.77,62.78,11172.0,60.4829,60.6177,60.4347,60.4444,11172.0
2019-11-13 15:40:00,62.76,62.84,62.64,62.69,29920.0,60.4251,60.5021,60.3096,60.3577,29920.0
2019-11-13 15:50:00,62.67,62.73,62.52,62.68,51114.0,60.3385,60.3962,60.194,60.3481,51114.0
2019-11-14 09:30:00,62.34,62.91,62.22,62.74,82061.0,60.0207,60.5695,59.9052,60.4059,82061.0
2019-11-14 09:40:00,62.69,62.91,62.56,62.81,60599.0,60.3577,60.5695,60.2326,60.4733,60599.0
2019-11-14 09:50:00,62.77,62.87,62.68,62.84,31630.0,60.4347,60.531,60.3481,60.5021,31630.0
2019-11-14 10:00:00,62.85,63.09,62.75,63.05,54089.0,60.5118,60.7428,60.4155,60.7043,54089.0
2019-11-14 10:10:00,63.05,63.17,63.02,63.17,37159.0,60.7043,60.8199,60.6754,60.8199,37159.0
2019-11-14 10:20:00,63.18,63.36,63.03,63.11,57231.0,60.8295,61.0028,60.6851,60.7621,57231.0
2019-11-14 10:30:00,63.1,63.14,62.92,63.04,35728.0,60.7525,60.791,60.5792,60.6947,35728.0
2019-11-14 10:40:00,63.0,63.18,62.98,63.06,28560.0,60.6562,60.8295,60.6369,60.714,28560.0
2019-11-14 10:50:00,63.14,63.32,62.92,63.01,65415.0,60.791,60.9643,60.5792,60.6658,65415.0
2019-11-14 11:00:00,62.95,63.27,62.95,63.26,32298.0,60.608,60.9161,60.608,60.9065,32298.0
2019-11-14 11:10:00,63.21,63.47,63.16,63.45,40106.0,60.8584,61.1087,60.8102,61.0894,40106.0
2019-11-14 11:20:00,63.43,63.5,63.23,63.23,41985.0,61.0702,61.1376,60.8776,60.8776,41985.0
2019-11-14 11:30:00,63.3,63.3,62.99,63.09,44770.0,60.945,60.945,60.6466,60.7428,44770.0
2019-11-14 11:40:00,63.05,63.06,62.42,62.59,104836.0,60.7043,60.714,60.0978,60.2614,104836.0
2019-11-14 11:50:00,62.56,62.74,62.53,62.54,31199.0,60.2326,60.4059,60.2037,60.2133,31199.0
2019-11-14 12:00:00,62.5,62.68,62.48,62.66,41466.0,60.1748,60.3481,60.1555,60.3288,41466.0
2019-11-14 12:10:00,62.69,62.74,62.61,62.71,34289.0,60.3577,60.4059,60.2807,60.377,34289.0
2019-11-14 12:20:00,62.72,62.78,62.62,62.77,29029.0,60.3866,60.4444,60.2903,60.4347,29029.0
2019-11-14 12:30:00,62.79,62.98,62.74,62.92,36636.0,60.454,60.6369,60.4059,60.5792,36636.0
2019-11-14 12:40:00,62.94,63.0,62.9,62.97,17610.0,60.5984,60.6562,60.5599,60.6273,17610.0
2019-11-14 12:50:00,63.0,63.0,62.84,62.9,12313.0,60.6562,60.6562,60.5021,60.5599,12313.0
2019-11-14 13:00:00,62.87,62.97,62.83,62.88,8238.0,60.531,60.6273,60.4925,60.5407,8238.0
2019-11-14 13:10:00,62.91,62.91,62.79,62.85,11863.0,60.5695,60.5695,60.454,60.5118,11863.0
2019-11-14 13:20:00,62.87,62.87,62.8,62.8,9605.0,60.531,60.531,60.4636,60.4636,9605.0
2019-11-14 13:30:00,62.8,62.99,62.8,62.97,12425.0,60.4636,60.6466,60.4636,60.6273,12425.0
2019-11-14 13:40:00,62.95,62.99,62.84,62.95,10614.0,60.608,60.6466,60.5021,60.608,10614.0
2019-11-14 13:50:00,62.95,62.98,62.52,62.81,60024.0,60.608,60.6369,60.194,60.4733,60024.0
2019-11-14 14:00:00,62.77,62.87,62.7,62.72,23518.0,60.4347,60.531,60.3673,60.3866,23518.0
2019-11-14 14:10:00,62.71,62.83,62.66,62.72,15007.0,60.377,60.4925,60.3288,60.3866,15007.0
2019-11-14 14:20:00,62.69,62.7,62.5,62.5,35501.0,60.3577,60.3673,60.1748,60.1748,35501.0
2019-11-14 14:30:00,62.48,62.5,62.32,62.39,52326.0,60.1555,60.1748,60.0015,60.0689,52326.0
2019-11-14 14:40:00,62.38,62.6,62.38,62.6,36254.0,60.0593,60.2711,60.0593,60.2711,36254.0
2019-11-14 14:50:00,62.59,62.65,62.58,62.62,11040.0,60.2614,60.3192,60.2518,60.2903,11040.0
2019-11-14 15:00:00,62.63,62.73,62.62,62.68,17760.0,60.3,60.3962,60.2903,60.3481,17760.0
2019-11-14 15:10:00,62.68,62.68,62.55,62.58,8936.0,60.3481,60.3481,60.2229,60.2518,8936.0
2019-11-14 15:20:00,62.6,62.7,62.6,62.62,16164.0,60.2711,60.3673,60.2711,60.2903,16164.0
2019-11-14 15:30:00,62.65,62.79,62.63,62.71,32776.0,60.3192,60.454,60.3,60.377,32776.0
2019-11-14 15:40:00,62.72,62.77,62.64,62.68,47364.0,60.3866,60.4347,60.3096,60.3481,47364.0
2019-11-14 15:50:00,62.69,62.84,62.59,62.61,67457.0,60.3577,60.5021,60.2614,60.2807,67457.0
2019-11-15 09:30:00,63.84,63.93,63.46,63.57,191760.0,61.4649,61.5516,61.0991,61.205,191760.0
2019-11-15 09:40:00,63.65,63.67,63.33,63.41,85158.0,61.282,61.3013,60.9739,61.0509,85158.0
2019-11-15 09:50:00,63.39,63.44,63.05,63.09,74106.0,61.0317,61.0798,60.7043,60.7428,74106.0
2019-11-15 10:00:00,63.08,63.23,63.02,63.04,64666.0,60.7332,60.8776,60.6754,60.6947,64666.0
2019-11-15 10:10:00,63.01,63.15,62.88,62.95,64241.0,60.6658,60.8006,60.5407,60.608,64241.0
2019-11-15 10:20:00,62.95,63.09,62.85,63.04,45323.0,60.608,60.7428,60.5118,60.6947,45323.0
2019-11-15 10:30:00,63.04,63.17,62.87,62.89,55638.0,60.6947,60.8199,60.531,60.5503,55638.0
2019-11-15 10:40:00,62.86,62.98,62.86,62.94,28720.0,60.5214,60.6369,60.5214,60.5984,28720.0
2019-11-15 10:50:00,62.96,63.1,62.92,63.04,32243.0,60.6177,60.7525,60.5792,60.6947,32243.0
2019-11-15 11:00:00,63.05,63.58,63.05,63.55,95093.0,60.7043,61.2146,60.7043,61.1857,95093.0
2019-11-15 11:10:00,63.55,63.56,63.32,63.41,30945.0,61.1857,61.1954,60.9643,61.0509,30945.0
2019-11-15 11:20:00,63.4,63.48,63.31,63.47,24586.0,61.0413,61.1183,60.9547,61.1087,24586.0
2019-11-15 11:30:00,63.47,63.62,63.47,63.54,33378.0,61.1087,61.2531,61.1087,61.1761,33378.0
2019-11-15 11:40:00,63.57,63.59,63.43,63.55,40745.0,61.205,61.2242,61.0702,61.1857,40745.0
2019-11-15 11:50:00,63.57,63.58,63.41,63.53,16059.0,61.205,61.2146,61.0509,61.1665,16059.0
2019-11-15 12:00:00,63.53,63.67,63.53,63.66,50973.0,61.1665,61.3013,61.1665,61.2916,50973.0
2019-11-15 12:10:00,63.67,63.74,63.58,63.72,38148.0,61.3013,61.3687,61.2146,61.3494,38148.0
2019-11-15 12:20:00,63.73,63.77,63.57,63.59,32411.0,61.359,61.3975,61.205,61.2242,32411.0
2019-11-15 12:30:00,63.61,63.61,63.47,63.53,14075.0,61.2435,61.2435,61.1087,61.1665,14075.0
2019-11-15 12:40:00,63.52,63.56,63.42,63.52,25383.0,61.1568,61.1954,61.0606,61.1568,25383.0
2019-11-15 12:50:00,63.55,63.55,63.39,63.43,9161.0,61.1857,61.1857,61.0317,61.0702,9161.0
2019-11-15 13:00:00,63.49,63.57,63.39,63.56,13523.0,61.128,61.205,61.0317,61.1954,13523.0
2019-11-15 13:10:00,63.57,63.72,63.57,63.69,24137.0,61.205,61.3494,61.205,61.3205,24137.0
2019-11-15 13:20:00,63.7,63.71,63.53,63.54,9353.0,61.3301,61.3398,61.1665,61.1761,9353.0
2019-11-15 13:30:00,63.53,63.55,63.4,63.47,14441.0,61.1665,61.1857,61.0413,61.1087,14441.0
2019-11-15 13:40:00,63.48,63.53,63.41,63.48,10991.0,61.1183,61.1665,61.0509,61.1183,10991.0
2019-11-15 13:50:00,63.49,63.52,63.45,63.48,8746.0,61.128,61.1568,61.0894,61.1183,8746.0
2019-11-15 14:00:00,63.46,63.58,63.43,63.52,11376.0,61.0991,61.2146,61.0702,61.1568,11376.0
2019-11-15 14:10:00,63.55,63.67,63.55,63.6,17730.0,61.1857,61.3013,61.1857,61.2339,17730.0
2019-11-15 14:20:00,63.57,63.57,63.52,63.53,3326.0,61.205,61.205,61.1568,61.1665,3326.0
2019-11-15 14:30:00,63.53,63.54,63.49,63.53,4947.0,61.1665,61.1761,61.128,61.1665,4947.0
2019-11-15 14:40:00,63.54,63.57,63.47,63.48,8207.0,61.1761,61.205,61.1087,61.1183,8207.0
2019-11-15 14:50:00,63.49,63.57,63.47,63.57,11413.0,61.128,61.205,61.1087,61.205,11413.0
2019-11-15 15:00:00,63.6,63.66,63.55,63.64,20711.0,61.2339,61.2916,61.1857,61.2724,20711.0
2019-11-15 15:10:00,63.63,63.65,63.55,63.64,37664.0,61.2627,61.282,61.1857,61.2724,37664.0
2019-11-15 15:20:00,63.65,63.66,63.47,63.5,20174.0,61.282,61.2916,61.1087,61.1376,20174.0
2019-11-15 15:30:00,63.51,63.51,63.31,63.32,30564.0,61.1472,61.1472,60.9547,60.9643,30564.0
2019-11-15 15:40:00,63.33,63.47,63.28,63.42,30556.0,60.9739,61.1087,60.9258,61.0606,30556.0
2019-11-15 15:50:00,63.43,63.59,63.39,63.5,64984.0,61.0702,61.2242,61.0317,61.1376,64984.0
2019-11-18 09:30:00,63.24,63.28,62.97,63.1,88774.0,60.8873,60.9258,60.6273,60.7525,88774.0
2019-11-18 09:40:00,63.05,63.05,62.47,62.74,133760.0,60.7043,60.7043,60.1459,60.4059,133760.0
2019-11-18 09:50:00,62.78,62.91,62.59,62.91,66811.0,60.4444,60.5695,60.2614,60.5695,66811.0
2019-11-18 10:00:00,62.9,63.21,62.88,63.06,80893.0,60.5599,60.8584,60.5407,60.714,80893.0
2019-11-18 10:10:00,63.1,63.15,62.65,62.67,55951.0,60.7525,60.8006,60.3192,60.3385,55951.0
2019-11-18 10:20:00,62.67,62.81,62.47,62.54,66085.0,60.3385,60.4733,60.1459,60.2133,66085.0
2019-11-18 10:30:00,62.51,62.7,62.42,62.7,50716.0,60.1844,60.3673,60.0978,60.3673,50716.0
2019-11-18 10:40:00,62.69,62.89,62.63,62.79,38378.0,60.3577,60.5503,60.3,60.454,38378.0
2019-11-18 10:50:00,62.82,62.91,62.6,62.67,49695.0,60.4829,60.5695,60.2711,60.3385,49695.0
2019-11-18 11:00:00,62.68,62.8,62.55,62.59,39696.0,60.3481,60.4636,60.2229,60.2614,39696.0
2019-11-18 11:10:00,62.58,62.8,62.35,62.51,56469.0,60.2518,60.4636,60.0304,60.1844,56469.0
2019-11-18 11:20:00,62.52,62.86,62.47,62.86,45322.0,60.194,60.5214,60.1459,60.5214,45322.0
2019-11-18 11:30:00,62.84,62.92,62.78,62.82,37880.0,60.5021,60.5792,60.4444,60.4829,37880.0
2019-11-18 11:40:00,62.83,62.97,62.75,62.93,28533.0,60.4925,60.6273,60.4155,60.5888,28533.0
2019-11-18 11:50:00,62.97,63.09,62.97,63.09,24106.0,60.6273,60.7428,60.6273,60.7428,24106.0
2019-11-18 12:00:00,63.09,63.09,62.98,62.98,20674.0,60.7428,60.7428,60.6369,60.6369,20674.0
2019-11-18 12:10:00,63.02,63.07,62.93,62.98,18985.0,60.6754,60.7236,60.5888,60.6369,18985.0
2019-11-18 12:20:00,63.04,63.1,62.97,62.98,16366.0,60.6947,60.7525,60.6273,60.6369,16366.0
2019-11-18 12:30:00,63.0,63.1,62.93,63.1,13008.0,60.6562,60.7525,60.5888,60.7525,13008.0
2019-11-18 12:40:00,63.13,63.19,63.02,63.03,20641.0,60.7814,60.8391,60.6754,60.6851,20641.0
2019-11-18 12:50:00,63.05,63.05,62.98,63.04,5574.0,60.7043,60.7043,60.6369,60.6947,5574.0
2019-11-18 13:00:00,63.04,63.09,62.96,63.02,14183.0,60.6947,60.7428,60.6177,60.6754,14183.0
2019-11-18 13:10:00,63.0,63.0,62.96,62.96,2895.0,60.6562,60.6562,60.6177,60.6177,2895.0
2019-11-18 13:20:00,62.99,63.02,62.97,62.97,5874.0,60.6466,60.6754,60.6273,60.6273,5874.0
2019-11-18 13:30:00,62.99,63.01,62.93,62.96,11029.0,60.6466,60.6658,60.5888,60.6177,11029.0
2019-11-18 13:40:00,62.95,63.08,62.95,63.05,15644.0,60.608,60.7332,60.608,60.7043,15644.0
2019-11-18 13:50:00,63.03,63.04,62.98,63.0,9012.0,60.6851,60.6947,60.6369,60.6562,9012.0
2019-11-18 14:00:00,63.03,63.03,62.85,62.9,15431.0,60.6851,60.6851,60.5118,60.5599,15431.0
2019-11-18 14:10:00,62.93,63.06,62.93,63.06,15059.0,60.5888,60.714,60.5888,60.714,15059.0
2019-11-18 14:20:00,63.06,63.08,63.03,63.05,7047.0,60.714,60.7332,60.6851,60.7043,7047.0
2019-11-18 14:30:00,63.04,63.1,63.0,63.07,75274.0,60.6947,60.7525,60.6562,60.7236,75274.0
2019-11-18 14:40:00,63.07,63.07,62.96,62.96,7879.0,60.7236,60.7236,60.6177,60.6177,7879.0
2019-11-18 14:50:00,62.99,63.08,62.99,63.04,13468.0,60.6466,60.7332,60.6466,60.6947,13468.0
2019-11-18 15:00:00,63.06,63.07,63.0,63.05,14870.0,60.714,60.7236,60.6562,60.7043,14870.0
2019-11-18 15:10:00,63.05,63.07,62.92,63.0,10078.0,60.7043,60.7236,60.5792,60.6562,10078.0
2019-11-18 15:20:00,62.98,63.09,62.95,63.07,10062.0,60.6369,60.7428,60.608,60.7236,10062.0
2019-11-18 15:30:00,63.09,63.1,62.97,63.0,23391.0,60.7428,60.7525,60.6273,60.6562,23391.0
2019-11-18 15:40:00,62.97,63.0,62.91,62.92,14022.0,60.6273,60.6562,60.5695,60.5792,14022.0
2019-11-18 15:50:00,62.91,63.08,62.84,62.96,55374.0,60.5695,60.7332,60.5021,60.6177,55374.0
2019-11-19 09:30:00,63.75,63.75,63.44,63.68,118154.0,61.3783,61.3783,61.0798,61.3109,118154.0
2019-11-19 09:40:00,63.69,63.76,63.45,63.59,68994.0,61.3205,61.3879,61.0894,61.2242,68994.0
2019-11-19 09:50:00,63.54,63.6,63.14,63.15,78508.0,61.1761,61.2339,60.791,60.8006,78508.0
2019-11-19 10:00:00,63.11,63.2,62.77,63.03,51111.0,60.7621,60.8487,60.4347,60.6851,51111.0
2019-11-19 10:10:00,63.07,63.3,63.02,63.25,40519.0,60.7236,60.945,60.6754,60.8969,40519.0
2019-11-19 10:20:00,63.29,63.45,63.15,63.45,40804.0,60.9354,61.0894,60.8006,61.0894,40804.0
2019-11-19 10:30:00,63.47,63.67,63.39,63.56,66562.0,61.1087,61.3013,61.0317,61.1954,66562.0
2019-11-19 10:40:00,63.59,63.61,63.25,63.27,45270.0,61.2242,61.2435,60.8969,60.9161,45270.0
2019-11-19 10:50:00,63.32,63.33,62.83,63.06,56132.0,60.9643,60.9739,60.4925,60.714,56132.0
2019-11-19 11:00:00,63.08,63.31,63.06,63.22,42605.0,60.7332,60.9547,60.714,60.868,42605.0
2019-11-19 11:10:00,63.18,63.47,63.11,63.46,45587.0,60.8295,61.1087,60.7621,61.0991,45587.0
2019-11-19 11:20:00,63.44,63.67,63.43,63.66,57587.0,61.0798,61.3013,61.0702,61.2916,57587.0
2019-11-19 11:30:00,63.66,64.09,63.57,63.91,149848.0,61.2916,61.7056,61.205,61.5323,149848.0
2019-11-19 11:40:00,63.89,63.98,63.58,63.72,63913.0,61.5131,61.5997,61.2146,61.3494,63913.0
2019-11-19 11:50:00,63.75,63.95,63.74,63.92,35682.0,61.3783,61.5708,61.3687,61.542,35682.0
2019-11-19 12:00:00,64.0,64.0,63.73,63.86,32182.0,61.619,61.619,61.359,61.4842,32182.0
2019-11-19 12:10:00,63.9,64.0,63.84,63.9,30662.0,61.5227,61.619,61.4649,61.5227,30662.0
2019-11-19 12:20:00,63.9,64.04,63.9,63.99,35767.0,61.5227,61.6575,61.5227,61.6094,35767.0
2019-11-19 12:30:00,63.97,64.04,63.87,63.92,14957.0,61.5901,61.6575,61.4938,61.542,14957.0
2019-11-19 12:40:00,63.93,63.96,63.79,63.92,74057.0,61.5516,61.5805,61.4168,61.542,74057.0
2019-11-19 12:50:00,63.96,64.04,63.94,64.03,13099.0,61.5805,61.6575,61.5612,61.6479,13099.0
2019-11-19 13:00:00,63.99,63.99,63.9,63.98,6564.0,61.6094,61.6094,61.5227,61.5997,6564.0
2019-11-19 13:10:00,64.0,64.19,63.99,64.18,46949.0,61.619,61.8019,61.6094,61.7923,46949.0
2019-11-19 13:20:00,64.16,64.19,64.1,64.11,20287.0,61.773,61.8019,61.7153,61.7249,20287.0
2019-11-19 13:30:00,64.09,64.25,64.06,64.24,45854.0,61.7056,61.8597,61.6768,61.8501,45854.0
2019-11-19 13:40:00,64.24,64.28,64.18,64.27,14788.0,61.8501,61.8886,61.7923,61.8789,14788.0
2019-11-19 13:50:00,64.28,64.28,64.14,64.17,18241.0,61.8886,61.8886,61.7538,61.7827,18241.0
2019-11-19 14:00:00,64.19,64.32,64.19,64.22,23243.0,61.8019,61.9271,61.8019,61.8308,23243.0
2019-11-19 14:10:00,64.24,64.24,64.08,64.15,14095.0,61.8501,61.8501,61.696,61.7634,14095.0
2019-11-19 14:20:00,64.2,64.42,64.2,64.32,54030.0,61.8115,62.0234,61.8115,61.9271,54030.0
2019-11-19 14:30:00,64.33,64.38,64.25,64.37,20282.0,61.9367,61.9848,61.8597,61.9752,20282.0
2019-11-19 14:40:00,64.37,64.37,64.25,64.29,25292.0,61.9752,61.9752,61.8597,61.8982,25292.0
2019-11-19 14:50:00,64.27,64.27,64.1,64.18,27021.0,61.8789,61.8789,61.7153,61.7923,27021.0
2019-11-19 15:00:00,64.17,64.25,64.15,64.21,11712.0,61.7827,61.8597,61.7634,61.8212,11712.0
2019-11-19 15:10:00,64.21,64.27,64.15,64.17,38836.0,61.8212,61.8789,61.7634,61.7827,38836.0
2019-11-19 15:20:00,64.16,64.17,63.93,63.93,166656.0,61.773,61.7827,61.5516,61.5516,166656.0
2019-11-19 15:30:00,63.95,64.1,63.95,64.06,18507.0,61.5708,61.7153,61.5708,61.6768,18507.0
2019-11-19 15:40:00,64.05,64.08,63.83,63.92,40375.0,61.6671,61.696,61.4553,61.542,40375.0
2019-11-19 15:50:00,63.88,63.89,63.66,63.69,74770.0,61.5034,61.5131,61.2916,61.3205,74770.0
2019-11-20 09:30:00,63.04,63.43,62.95,63.37,116242.0,60.6947,61.0702,60.608,61.0124,116242.0
2019-11-20 09:40:00,63.33,63.37,62.95,63.3,75724.0,60.9739,61.0124,60.608,60.945,75724.0
2019-11-20 09:50:00,63.34,63.55,63.29,63.45,77793.0,60.9835,61.1857,60.9354,61.0894,77793.0
2019-11-20 10:00:00,63.49,63.8,63.44,63.77,57739.0,61.128,61.4264,61.0798,61.3975,57739.0
2019-11-20 10:10:00,63.78,63.8,63.54,63.63,40353.0,61.4072,61.4264,61.1761,61.2627,40353.0
2019-11-20 10:20:00,63.64,63.83,63.57,63.8,37639.0,61.2724,61.4553,61.205,61.4264,37639.0
2019-11-20 10:30:00,63.85,64.2,63.84,64.07,81044.0,61.4746,61.8115,61.4649,61.6864,81044.0
2019-11-20 10:40:00,64.07,64.14,63.86,64.12,19898.0,61.6864,61.7538,61.4842,61.7345,19898.0
2019-11-20 10:50:00,64.13,64.28,64.09,64.1,48534.0,61.7441,61.8886,61.7056,61.7153,48534.0
2019-11-20 11:00:00,64.09,64.24,64.0,64.08,32157.0,61.7056,61.8501,61.619,61.696,32157.0
2019-11-20 11:10:00,64.01,64.02,63.83,63.91,34700.0,61.6286,61.6382,61.4553,61.5323,34700.0
2019-11-20 11:20:00,63.93,64.19,63.9,64.19,24729.0,61.5516,61.8019,61.5227,61.8019,24729.0
2019-11-20 11:30:00,64.14,64.2,64.03,64.19,20162.0,61.7538,61.8115,61.6479,61.8019,20162.0
2019-11-20 11:40:00,64.21,64.22,63.99,64.06,29425.0,61.8212,61.8308,61.6094,61.6768,29425.0
2019-11-20 11:50:00,64.05,64.16,63.98,63.99,7281.0,61.6671,61.773,61.5997,61.6094,7281.0
2019-11-20 12:00:00,63.98,63.99,63.63,63.76,47904.0,61.5997,61.6094,61.2627,61.3879,47904.0
2019-11-20 12:10:00,63.76,63.9,63.74,63.81,16911.0,61.3879,61.5227,61.3687,61.4361,16911.0
2019-11-20 12:20:00,63.8,63.96,63.75,63.93,6327.0,61.4264,61.5805,61.3783,61.5516,6327.0
2019-11-20 12:30:00,63.95,64.06,63.84,64.06,13934.0,61.5708,61.6768,61.4649,61.6768,13934.0
2019-11-20 12:40:00,64.05,64.13,63.9,63.91,24028.0,61.6671,61.7441,61.5227,61.5323,24028.0
2019-11-20 12:50:00,63.9,63.93,62.58,63.04,152871.0,61.5227,61.5516,60.2518,60.6947,152871.0
2019-11-20 13:00:00,62.97,62.97,62.05,62.05,187551.0,60.6273,60.6273,59.7415,59.7415,187551.0
2019-11-20 13:10:00,62.05,62.05,61.5,61.53,234066.0,59.7415,59.7415,59.212,59.2409,234066.0
2019-11-20 13:20:00,61.53,62.31,61.52,62.0,140646.0,59.2409,59.9919,59.2312,59.6934,140646.0
2019-11-20 13:30:00,62.05,62.19,61.74,61.82,68816.0,59.7415,59.8763,59.4431,59.5201,68816.0
2019-11-20 13:40:00,61.81,62.31,61.81,62.23,58990.0,59.5105,59.9919,59.5105,59.9148,58990.0
2019-11-20 13:50:00,62.24,62.65,62.21,62.57,82603.0,59.9245,60.3192,59.8956,60.2422,82603.0
2019-11-20 14:00:00,62.64,62.86,62.46,62.71,89383.0,60.3096,60.5214,60.1363,60.377,89383.0
2019-11-20 14:10:00,62.76,62.95,62.6,62.94,59062.0,60.4251,60.608,60.2711,60.5984,59062.0
2019-11-20 14:20:00,62.92,63.14,62.87,63.1,47977.0,60.5792,60.791,60.531,60.7525,47977.0
2019-11-20 14:30:00,63.14,63.24,63.08,63.15,31793.0,60.791,60.8873,60.7332,60.8006,31793.0
2019-11-20 14:40:00,63.17,63.28,63.13,63.15,29157.0,60.8199,60.9258,60.7814,60.8006,29157.0
2019-11-20 14:50:00,63.23,63.32,63.1,63.15,29544.0,60.8776,60.9643,60.7525,60.8006,29544.0
2019-11-20 15:00:00,63.22,63.27,63.14,63.26,12392.0,60.868,60.9161,60.791,60.9065,12392.0
2019-11-20 15:10:00,63.28,63.39,63.21,63.24,19713.0,60.9258,61.0317,60.8584,60.8873,19713.0
2019-11-20 15:20:00,63.22,63.34,63.18,63.21,16417.0,60.868,60.9835,60.8295,60.8584,16417.0
2019-11-20 15:30:00,63.15,63.18,63.07,63.17,60331.0,60.8006,60.8295,60.7236,60.8199,60331.0
2019-11-20 15:40:00,63.2,63.27,63.16,63.16,19983.0,60.8487,60.9161,60.8102,60.8102,19983.0
2019-11-20 15:50:00,63.17,63.17,62.82,63.08,130696.0,60.8199,60.8199,60.4829,60.7332,130696.0
2019-11-21 09:30:00,63.32,63.41,62.52,62.8,160291.0,60.9643,61.0509,60.194,60.4636,160291.0
2019-11-21 09:40:00,62.72,62.85,62.49,62.72,57313.0,60.3866,60.5118,60.1652,60.3866,57313.0
2019-11-21 09:50:00,62.72,63.03,62.62,62.67,63461.0,60.3866,60.6851,60.2903,60.3385,63461.0
2019-11-21 10:00:00,62.66,62.68,62.2,62.47,98198.0,60.3288,60.3481,59.8859,60.1459,98198.0
2019-11-21 10:10:00,62.57,62.57,61.64,61.69,133862.0,60.2422,60.2422,59.3468,59.3949,133862.0
2019-11-21 10:20:00,61.65,61.81,61.46,61.67,133919.0,59.3564,59.5105,59.1735,59.3757,133919.0
2019-11-21 10:30:00,61.62,61.86,61.48,61.79,120260.0,59.3275,59.5586,59.1927,59.4912,120260.0
2019-11-21 10:40:00,61.78,62.07,61.77,61.96,48272.0,59.4816,59.7608,59.4719,59.6549,48272.0
2019-11-21 10:50:00,61.94,61.94,61.66,61.85,53567.0,59.6356,59.6356,59.366,59.549,53567.0
2019-11-21 11:00:00,61.84,62.02,61.68,61.89,80214.0,59.5393,59.7126,59.3853,59.5875,80214.0
2019-11-21 11:10:00,61.88,61.89,61.64,61.65,42544.0,59.5779,59.5875,59.3468,59.3564,42544.0
2019-11-21 11:20:00,61.68,61.92,61.64,61.7,23099.0,59.3853,59.6164,59.3468,59.4046,23099.0
2019-11-21 11:30:00,61.7,61.8,61.6,61.62,36391.0,59.4046,59.5008,59.3083,59.3275,36391.0
2019-11-21 11:40:00,61.7,61.98,61.67,61.93,52116.0,59.4046,59.6741,59.3757,59.626,52116.0
2019-11-21 11:50:00,61.91,61.91,61.67,61.69,26195.0,59.6067,59.6067,59.3757,59.3949,26195.0
2019-11-21 12:00:00,61.7,61.92,61.6,61.91,27292.0,59.4046,59.6164,59.3083,59.6067,27292.0
2019-11-21 12:10:00,61.91,62.03,61.89,61.98,22510.0,59.6067,59.7223,59.5875,59.6741,22510.0
2019-11-21 12:20:00,61.98,61.99,61.88,61.98,22608.0,59.6741,59.6838,59.5779,59.6741,22608.0
2019-11-21 12:30:00,61.98,62.21,61.93,62.15,32101.0,59.6741,59.8956,59.626,59.8378,32101.0
2019-11-21 12:40:00,62.2,62.24,62.13,62.13,49887.0,59.8859,59.9245,59.8186,59.8186,49887.0
2019-11-21 12:50:00,62.14,62.25,62.12,62.25,53501.0,59.8282,59.9341,59.8089,59.9341,53501.0
2019-11-21 13:00:00,62.26,62.35,62.26,62.31,19161.0,59.9437,60.0304,59.9437,59.9919,19161.0
2019-11-21 13:10:00,62.32,62.32,62.25,62.3,26222.0,60.0015,60.0015,59.9341,59.9822,26222.0
2019-11-21 13:20:00,62.27,62.3,62.21,62.26,8579.0,59.9533,59.9822,59.8956,59.9437,8579.0
2019-11-21 13:30:00,62.27,62.29,62.17,62.24,11712.0,59.9533,59.9726,59.8571,59.9245,11712.0
2019-11-21 13:40:00,62.27,62.3,62.21,62.3,17086.0,59.9533,59.9822,59.8956,59.9822,17086.0
2019-11-21 13:50:00,62.3,62.31,62.17,62.18,10661.0,59.9822,59.9919,59.8571,59.8667,10661.0
2019-11-21 14:00:00,62.15,62.24,61.9,62.22,39911.0,59.8378,59.9245,59.5971,59.9052,39911.0
2019-11-21 14:10:00,62.15,62.26,62.12,62.26,32842.0,59.8378,59.9437,59.8089,59.9437,32842.0
2019-11-21 14:20:00,62.27,62.31,62.23,62.25,16681.0,59.9533,59.9919,59.9148,59.9341,16681.0
2019-11-21 14:30:00,62.27,62.36,62.25,62.31,42024.0,59.9533,60.04,59.9341,59.9919,42024.0
2019-11-21 14:40:00,62.3,62.37,62.28,62.32,21278.0,59.9822,60.0496,59.963,60.0015,21278.0
2019-11-21 14:50:00,62.32,62.35,62.28,62.31,16542.0,60.0015,60.0304,59.963,59.9919,16542.0
2019-11-21 15:00:00,62.33,62.34,62.21,62.24,18289.0,60.0111,60.0207,59.8956,59.9245,18289.0
2019-11-21 15:10:00,62.25,62.25,62.15,62.19,21483.0,59.9341,59.9341,59.8378,59.8763,21483.0
2019-11-21 15:20:00,62.21,62.22,62.11,62.12,21826.0,59.8956,59.9052,59.7993,59.8089,21826.0
2019-11-21 15:30:00,62.13,62.26,62.12,62.15,24396.0,59.8186,59.9437,59.8089,59.8378,24396.0
2019-11-21 15:40:00,62.16,62.24,62.1,62.14,23824.0,59.8474,59.9245,59.7897,59.8282,23824.0
2019-11-21 15:50:00,62.13,62.19,61.97,62.04,111334.0,59.8186,59.8763,59.6645,59.7319,111334.0
2019-11-22 09:30:00,62.74,62.92,62.56,62.79,118605.0,60.4059,60.5792,60.2326,60.454,118605.0
2019-11-22 09:40:00,62.68,62.82,62.44,62.71,71398.0,60.3481,60.4829,60.117,60.377,71398.0
2019-11-22 09:50:00,62.73,62.98,62.68,62.77,101453.0,60.3962,60.6369,60.3481,60.4347,101453.0
2019-11-22 10:00:00,62.74,62.81,62.37,62.38,68959.0,60.4059,60.4733,60.0496,60.0593,68959.0
2019-11-22 10:10:00,62.38,62.48,62.18,62.19,56412.0,60.0593,60.1555,59.8667,59.8763,56412.0
2019-11-22 10:20:00,62.32,62.32,62.08,62.09,75837.0,60.0015,60.0015,59.7704,59.78,75837.0
2019-11-22 10:30:00,62.06,62.13,61.86,61.96,109213.0,59.7512,59.8186,59.5586,59.6549,109213.0
2019-11-22 10:40:00,61.97,62.19,61.96,62.18,36035.0,59.6645,59.8763,59.6549,59.8667,36035.0
2019-11-22 10:50:00,62.18,62.31,62.02,62.24,82026.0,59.8667,59.9919,59.7126,59.9245,82026.0
2019-11-22 11:00:00,62.21,62.21,61.65,61.82,69023.0,59.8956,59.8956,59.3564,59.5201,69023.0
2019-11-22 11:10:00,61.86,61.94,61.6,61.7,52962.0,59.5586,59.6356,59.3083,59.4046,52962.0
2019-11-22 11:20:00,61.69,62.01,61.69,61.96,31643.0,59.3949,59.703,59.3949,59.6549,31643.0
2019-11-22 11:30:00,61.94,62.15,61.91,62.14,24814.0,59.6356,59.8378,59.6067,59.8282,24814.0
2019-11-22 11:40:00,62.13,62.3,62.1,62.22,42323.0,59.8186,59.9822,59.7897,59.9052,42323.0
2019-11-22 11:50:00,62.23,62.28,62.11,62.11,18007.0,59.9148,59.963,59.7993,59.7993,18007.0
2019-11-22 12:00:00,62.16,62.36,62.16,62.35,23566.0,59.8474,60.04,59.8474,60.0304,23566.0
2019-11-22 12:10:00,62.35,62.43,62.31,62.37,16958.0,60.0304,60.1074,59.9919,60.0496,16958.0
2019-11-22 12:20:00,62.39,62.52,62.39,62.48,21164.0,60.0689,60.194,60.0689,60.1555,21164.0
2019-11-22 12:30:00,62.48,62.49,62.32,62.38,22119.0,60.1555,60.1652,60.0015,60.0593,22119.0
2019-11-22 12:40:00,62.38,62.5,62.37,62.47,5243.0,60.0593,60.1748,60.0496,60.1459,5243.0
2019-11-22 12:50:00,62.48,62.68,62.47,62.67,46110.0,60.1555,60.3481,60.1459,60.3385,46110.0
2019-11-22 13:00:00,62.65,62.7,62.63,62.66,19279.0,60.3192,60.3673,60.3,60.3288,19279.0
2019-11-22 13:10:00,62.67,62.72,62.65,62.66,9596.0,60.3385,60.3866,60.3192,60.3288,9596.0
2019-11-22 13:20:00,62.67,62.7,62.63,62.66,15951.0,60.3385,60.3673,60.3,60.3288,15951.0
2019-11-22 13:30:00,62.66,62.71,62.65,62.65,19701.0,60.3288,60.377,60.3192,60.3192,19701.0
2019-11-22 13:40:00,62.65,62.72,62.61,62.65,15773.0,60.3192,60.3866,60.2807,60.3192,15773.0
2019-11-22 13:50:00,62.65,62.73,62.57,62.73,13979.0,60.3192,60.3962,60.2422,60.3962,13979.0
2019-11-22 14:00:00,62.73,62.73,62.66,62.7,7564.0,60.3962,60.3962,60.3288,60.3673,7564.0
2019-11-22 14:10:00,62.64,62.71,62.59,62.69,10592.0,60.3096,60.377,60.2614,60.3577,10592.0
2019-11-22 14:20:00,62.7,62.7,62.56,62.65,50204.0,60.3673,60.3673,60.2326,60.3192,50204.0
2019-11-22 14:30:00,62.66,62.72,62.64,62.66,14378.0,60.3288,60.3866,60.3096,60.3288,14378.0
2019-11-22 14:40:00,62.67,62.77,62.66,62.74,21328.0,60.3385,60.4347,60.3288,60.4059,21328.0
2019-11-22 14:50:00,62.72,62.74,62.65,62.66,12762.0,60.3866,60.4059,60.3192,60.3288,12762.0
2019-11-22 15:00:00,62.69,62.71,62.67,62.7,10545.0,60.3577,60.377,60.3385,60.3673,10545.0
2019-11-22 15:10:00,62.7,62.8,62.7,62.78,7507.0,60.3673,60.4636,60.3673,60.4444,7507.0
2019-11-22 15:20:00,62.79,62.84,62.77,62.79,26832.0,60.454,60.5021,60.4347,60.454,26832.0
2019-11-22 15:30:00,62.79,62.84,62.73,62.73,27423.0,60.454,60.5021,60.3962,60.3962,27423.0
2019-11-22 15:40:00,62.72,62.76,62.65,62.66,36822.0,60.3866,60.4251,60.3192,60.3288,36822.0
2019-11-22 15:50:00,62.64,62.74,62.54,62.59,90715.0,60.3096,60.4059,60.2133,60.2614,90715.0
2019-11-25 09:30:00,63.5,64.08,63.34,64.06,299539.0,61.1376,61.696,60.9835,61.6768,299539.0
2019-11-25 09:40:00,64.09,64.51,64.08,64.46,206613.0,61.7056,62.11,61.696,62.0619,206613.0
2019-11-25 09:50:00,64.44,64.81,64.41,64.81,143533.0,62.0426,62.3988,62.0137,62.3988,143533.0
2019-11-25 10:00:00,64.77,65.32,64.69,65.31,199304.0,62.3603,62.8899,62.2833,62.8802,199304.0
2019-11-25 10:10:00,65.29,65.48,65.22,65.47,90194.0,62.861,63.0439,62.7936,63.0343,90194.0
2019-11-25 10:20:00,65.43,65.76,65.42,65.73,82427.0,62.9958,63.3135,62.9862,63.2846,82427.0
2019-11-25 10:30:00,65.69,66.08,65.65,66.02,126038.0,63.2461,63.6216,63.2076,63.5638,126038.0
2019-11-25 10:40:00,66.01,66.23,65.99,66.12,100716.0,63.5542,63.766,63.5349,63.6601,100716.0
2019-11-25 10:50:00,66.11,66.25,65.97,65.97,95516.0,63.6505,63.7853,63.5157,63.5157,95516.0
2019-11-25 11:00:00,65.99,66.16,65.88,65.98,53956.0,63.5349,63.6986,63.429,63.5253,53956.0
2019-11-25 11:10:00,65.96,66.09,65.93,66.06,43819.0,63.5061,63.6312,63.4772,63.6023,43819.0
2019-11-25 11:20:00,66.06,66.34,66.05,66.23,79042.0,63.6023,63.8719,63.5927,63.766,79042.0
2019-11-25 11:30:00,66.25,66.26,66.04,66.19,40073.0,63.7853,63.7949,63.5831,63.7275,40073.0
2019-11-25 11:40:00,66.18,66.39,66.18,66.35,45064.0,63.7179,63.9201,63.7179,63.8816,45064.0
2019-11-25 11:50:00,66.35,66.45,66.33,66.34,28383.0,63.8816,63.9778,63.8623,63.8719,28383.0
2019-11-25 12:00:00,66.35,66.48,66.31,66.31,39402.0,63.8816,64.0067,63.843,63.843,39402.0
2019-11-25 12:10:00,66.3,66.36,66.1,66.1,41331.0,63.8334,63.8912,63.6409,63.6409,41331.0
2019-11-25 12:20:00,66.11,66.35,66.11,66.17,58379.0,63.6505,63.8816,63.6505,63.7083,58379.0
2019-11-25 12:30:00,66.15,66.41,66.13,66.41,22586.0,63.689,63.9393,63.6697,63.9393,22586.0
2019-11-25 12:40:00,66.42,66.56,66.39,66.56,39782.0,63.949,64.0837,63.9201,64.0837,39782.0
2019-11-25 12:50:00,66.55,66.58,66.46,66.55,32232.0,64.0741,64.103,63.9875,64.0741,32232.0
2019-11-25 13:00:00,66.59,66.6,66.48,66.5,43068.0,64.1126,64.1223,64.0067,64.026,43068.0
2019-11-25 13:10:00,66.48,66.52,66.43,66.47,10621.0,64.0067,64.0452,63.9586,63.9971,10621.0
2019-11-25 13:20:00,66.48,66.56,66.43,66.55,18239.0,64.0067,64.0837,63.9586,64.0741,18239.0
2019-11-25 13:30:00,66.53,66.66,66.53,66.61,26500.0,64.0549,64.18,64.0549,64.1319,26500.0
2019-11-25 13:40:00,66.56,66.56,66.44,66.48,32472.0,64.0837,64.0837,63.9682,64.0067,32472.0
2019-11-25 13:50:00,66.49,66.57,66.49,66.51,33895.0,64.0163,64.0934,64.0163,64.0356,33895.0
2019-11-25 14:00:00,66.5,66.5,66.43,66.44,35642.0,64.026,64.026,63.9586,63.9682,35642.0
2019-11-25 14:10:00,66.48,66.68,66.43,66.56,32858.0,64.0067,64.1993,63.9586,64.0837,32858.0
2019-11-25 14:20:00,66.55,66.65,66.54,66.65,13403.0,64.0741,64.1704,64.0645,64.1704,13403.0
2019-11-25 14:30:00,66.63,66.66,66.49,66.58,13786.0,64.1511,64.18,64.0163,64.103,13786.0
2019-11-25 14:40:00,66.6,66.72,66.57,66.6,30986.0,64.1223,64.2378,64.0934,64.1223,30986.0
2019-11-25 14:50:00,66.58,66.69,66.53,66.69,21199.0,64.103,64.2089,64.0549,64.2089,21199.0
2019-11-25 15:00:00,66.7,66.72,66.59,66.61,32676.0,64.2185,64.2378,64.1126,64.1319,32676.0
2019-11-25 15:10:00,66.62,66.62,66.54,66.57,19053.0,64.1415,64.1415,64.0645,64.0934,19053.0
2019-11-25 15:20:00,66.58,66.85,66.57,66.85,53621.0,64.103,64.363,64.0934,64.363,53621.0
2019-11-25 15:30:00,66.84,66.87,66.73,66.79,46292.0,64.3533,64.3822,64.2474,64.3052,46292.0
2019-11-25 15:40:00,66.8,66.8,66.64,66.65,84007.0,64.3148,64.3148,64.1608,64.1704,84007.0
2019-11-25 15:50:00,66.64,66.79,66.54,66.61,141865.0,64.1608,64.3052,64.0645,64.1319,141865.0
2019-11-26 09:30:00,66.79,66.83,66.3,66.3,127092.0,64.3052,64.3437,63.8334,63.8334,127092.0
2019-11-26 09:40:00,66.31,66.99,66.22,66.99,130159.0,63.843,64.4977,63.7564,64.4977,130159.0
2019-11-26 09:50:00,67.0,67.44,66.81,67.15,156546.0,64.5074,64.931,64.3244,64.6518,156546.0
2019-11-26 10:00:00,67.15,67.49,67.15,67.28,104591.0,64.6518,64.9791,64.6518,64.777,104591.0
2019-11-26 10:10:00,67.27,67.5,67.27,67.48,101647.0,64.7673,64.9888,64.7673,64.9695,101647.0
2019-11-26 10:20:00,67.48,67.77,67.41,67.6,143685.0,64.9695,65.2487,64.9021,65.0851,143685.0
2019-11-26 10:30:00,67.55,67.71,67.32,67.36,104874.0,65.0369,65.191,64.8155,64.854,104874.0
2019-11-26 10:40:00,67.33,67.55,67.24,67.45,61698.0,64.8251,65.0369,64.7384,64.9406,61698.0
2019-11-26 10:50:00,67.44,67.49,67.23,67.42,45477.0,64.931,64.9791,64.7288,64.9117,45477.0
2019-11-26 11:00:00,67.42,67.53,67.2,67.25,39800.0,64.9117,65.0177,64.6999,64.7481,39800.0
2019-11-26 11:10:00,67.28,67.5,67.28,67.3,56636.0,64.777,64.9888,64.777,64.7962,56636.0
2019-11-26 11:20:00,67.26,67.36,67.2,67.36,23872.0,64.7577,64.854,64.6999,64.854,23872.0
2019-11-26 11:30:00,67.25,67.35,67.01,67.2,61368.0,64.7481,64.8444,64.517,64.6999,61368.0
2019-11-26 11:40:00,67.2,67.29,67.11,67.12,15351.0,64.6999,64.7866,64.6133,64.6229,15351.0
2019-11-26 11:50:00,67.2,67.27,67.14,67.17,15833.0,64.6999,64.7673,64.6422,64.671,15833.0
2019-11-26 12:00:00,67.18,67.25,67.05,67.24,32108.0,64.6807,64.7481,64.5555,64.7384,32108.0
2019-11-26 12:10:00,67.25,67.6,67.25,67.59,70440.0,64.7481,65.0851,64.7481,65.0754,70440.0
2019-11-26 12:20:00,67.58,67.62,67.51,67.57,25751.0,65.0658,65.1043,64.9984,65.0562,25751.0
2019-11-26 12:30:00,67.57,67.58,67.41,67.45,25671.0,65.0562,65.0658,64.9021,64.9406,25671.0
2019-11-26 12:40:00,67.44,67.46,67.37,67.45,9173.0,64.931,64.9503,64.8636,64.9406,9173.0
2019-11-26 12:50:00,67.39,67.39,67.27,67.32,22935.0,64.8829,64.8829,64.7673,64.8155,22935.0
2019-11-26 13:00:00,67.33,67.37,67.07,67.09,19317.0,64.8251,64.8636,64.5748,64.594,19317.0
2019-11-26 13:10:00,67.07,67.16,67.02,67.16,18107.0,64.5748,64.6614,64.5266,64.6614,18107.0
2019-11-26 13:20:00,67.13,67.2,67.06,67.12,20772.0,64.6325,64.6999,64.5651,64.6229,20772.0
2019-11-26 13:30:00,67.12,67.2,66.97,67.06,37686.0,64.6229,64.6999,64.4785,64.5651,37686.0
2019-11-26 13:40:00,67.07,67.07,66.91,66.92,22259.0,64.5748,64.5748,64.4207,64.4303,22259.0
2019-11-26 13:50:00,66.92,67.04,66.89,66.98,14355.0,64.4303,64.5459,64.4015,64.4881,14355.0
2019-11-26 14:00:00,66.91,66.99,66.86,66.94,8967.0,64.4207,64.4977,64.3726,64.4496,8967.0
2019-11-26 14:10:00,66.95,67.08,66.93,67.08,13000.0,64.4592,64.5844,64.44,64.5844,13000.0
2019-11-26 14:20:00,67.05,67.05,66.92,66.93,18137.0,64.5555,64.5555,64.4303,64.44,18137.0
2019-11-26 14:30:00,66.99,67.02,66.92,66.99,35573.0,64.4977,64.5266,64.4303,64.4977,35573.0
2019-11-26 14:40:00,66.98,67.11,66.91,67.11,19866.0,64.4881,64.6133,64.4207,64.6133,19866.0
2019-11-26 14:50:00,67.11,67.19,67.1,67.13,32801.0,64.6133,64.6903,64.6037,64.6325,32801.0
2019-11-26 15:00:00,67.11,67.12,66.85,66.92,20882.0,64.6133,64.6229,64.363,64.4303,20882.0
2019-11-26 15:10:00,66.93,66.93,66.76,66.84,39808.0,64.44,64.44,64.2763,64.3533,39808.0
2019-11-26 15:20:00,66.85,66.87,66.77,66.87,48031.0,64.363,64.3822,64.2859,64.3822,48031.0
2019-11-26 15:30:00,66.87,66.91,66.8,66.84,54244.0,64.3822,64.4207,64.3148,64.3533,54244.0
2019-11-26 15:40:00,66.84,66.88,66.79,66.81,42734.0,64.3533,64.3918,64.3052,64.3244,42734.0
2019-11-26 15:50:00,66.8,66.91,66.66,66.72,151037.0,64.3148,64.4207,64.18,64.2378,151037.0
2019-11-27 09:30:00,67.55,67.67,67.22,67.27,206450.0,65.0369,65.1524,64.7192,64.7673,206450.0
2019-11-27 09:40:00,67.27,67.71,67.18,67.59,92045.0,64.7673,65.191,64.6807,65.0754,92045.0
2019-11-27 09:50:00,67.55,68.03,67.52,67.88,143212.0,65.0369,65.4991,65.008,65.3546,143212.0
2019-11-27 10:00:00,67.81,67.84,67.56,67.57,55672.0,65.2872,65.3161,65.0465,65.0562,55672.0
2019-11-27 10:10:00,67.65,67.85,67.6,67.81,57724.0,65.1332,65.3258,65.0851,65.2872,57724.0
2019-11-27 10:20:00,67.79,67.9,67.74,67.81,42108.0,65.268,65.3739,65.2198,65.2872,42108.0
2019-11-27 10:30:00,67.82,67.89,67.57,67.6,61508.0,65.2969,65.3643,65.0562,65.0851,61508.0
2019-11-27 10:40:00,67.64,67.65,67.29,67.41,111317.0,65.1236,65.1332,64.7866,64.9021,111317.0
2019-11-27 10:50:00,67.4,67.87,67.26,67.74,95408.0,64.8925,65.345,64.7577,65.2198,95408.0
2019-11-27 11:00:00,67.72,67.79,67.51,67.73,26895.0,65.2006,65.268,64.9984,65.2102,26895.0
2019-11-27 11:10:00,67.71,67.74,67.4,67.42,44309.0,65.191,65.2198,64.8925,64.9117,44309.0
2019-11-27 11:20:00,67.45,67.5,67.34,67.5,45843.0,64.9406,64.9888,64.8347,64.9888,45843.0
2019-11-27 11:30:00,67.5,67.64,67.41,67.64,29775.0,64.9888,65.1236,64.9021,65.1236,29775.0
2019-11-27 11:40:00,67.65,67.69,67.57,67.65,17085.0,65.1332,65.1717,65.0562,65.1332,17085.0
2019-11-27 11:50:00,67.61,67.61,67.5,67.58,12691.0,65.0947,65.0947,64.9888,65.0658,12691.0
2019-11-27 12:00:00,67.59,67.84,67.59,67.79,48364.0,65.0754,65.3161,65.0754,65.268,48364.0
2019-11-27 12:10:00,67.79,67.86,67.75,67.85,34716.0,65.268,65.3354,65.2295,65.3258,34716.0
2019-11-27 12:20:00,67.84,67.95,67.83,67.88,26087.0,65.3161,65.422,65.3065,65.3546,26087.0
2019-11-27 12:30:00,67.88,67.88,67.72,67.73,25729.0,65.3546,65.3546,65.2006,65.2102,25729.0
2019-11-27 12:40:00,67.73,67.74,67.59,67.68,23413.0,65.2102,65.2198,65.0754,65.1621,23413.0
2019-11-27 12:50:00,67.66,67.75,67.6,67.64,20879.0,65.1428,65.2295,65.0851,65.1236,20879.0
2019-11-27 13:00:00,67.65,67.74,67.62,67.74,17269.0,65.1332,65.2198,65.1043,65.2198,17269.0
2019-11-27 13:10:00,67.74,68.08,67.68,68.05,86170.0,65.2198,65.5472,65.1621,65.5183,86170.0
2019-11-27 13:20:00,68.04,68.15,68.02,68.08,44044.0,65.5087,65.6146,65.4894,65.5472,44044.0
2019-11-27 13:30:00,68.07,68.15,68.0,68.05,28992.0,65.5376,65.6146,65.4702,65.5183,28992.0
2019-11-27 13:40:00,68.06,68.14,68.02,68.14,14004.0,65.5279,65.605,65.4894,65.605,14004.0
2019-11-27 13:50:00,68.15,68.23,68.07,68.08,63252.0,65.6146,65.6916,65.5376,65.5472,63252.0
2019-11-27 14:00:00,68.06,68.06,67.94,68.0,13731.0,65.5279,65.5279,65.4124,65.4702,13731.0
2019-11-27 14:10:00,68.05,68.1,68.03,68.06,5960.0,65.5183,65.5664,65.4991,65.5279,5960.0
2019-11-27 14:20:00,68.06,68.09,68.02,68.03,6927.0,65.5279,65.5568,65.4894,65.4991,6927.0
2019-11-27 14:30:00,68.01,68.14,68.0,68.12,9414.0,65.4798,65.605,65.4702,65.5857,9414.0
2019-11-27 14:40:00,68.11,68.2,68.11,68.17,14143.0,65.5761,65.6627,65.5761,65.6338,14143.0
2019-11-27 14:50:00,68.13,68.13,67.99,68.03,25026.0,65.5953,65.5953,65.4605,65.4991,25026.0
2019-11-27 15:00:00,68.04,68.06,67.92,68.03,18422.0,65.5087,65.5279,65.3931,65.4991,18422.0
2019-11-27 15:10:00,68.03,68.1,67.96,68.06,19227.0,65.4991,65.5664,65.4317,65.5279,19227.0
2019-11-27 15:20:00,68.06,68.09,67.95,67.96,19189.0,65.5279,65.5568,65.422,65.4317,19189.0
2019-11-27 15:30:00,67.97,68.0,67.84,67.84,96173.0,65.4413,65.4702,65.3161,65.3161,96173.0
2019-11-27 15:40:00,67.89,68.0,67.87,67.87,46396.0,65.3643,65.4702,65.345,65.345,46396.0
2019-11-27 15:50:00,67.87,68.12,67.82,68.08,101868.0,65.345,65.5857,65.2969,65.5472,101868.0
2019-11-29 09:30:00,67.55,67.58,67.19,67.33,198315.0,65.0369,65.0658,64.6903,64.8251,198315.0
2019-11-29 09:40:00,67.23,67.23,66.68,67.09,116207.0,64.7288,64.7288,64.1993,64.594,116207.0
2019-11-29 09:50:00,67.12,67.53,67.04,67.51,69256.0,64.6229,65.0177,64.5459,64.9984,69256.0
2019-11-29 10:00:00,67.47,67.66,67.32,67.66,62581.0,64.9599,65.1428,64.8155,65.1428,62581.0
2019-11-29 10:10:00,67.7,67.88,67.6,67.82,58783.0,65.1813,65.3546,65.0851,65.2969,58783.0
2019-11-29 10:20:00,67.79,67.93,67.71,67.83,39879.0,65.268,65.4028,65.191,65.3065,39879.0
2019-11-29 10:30:00,67.85,68.05,67.63,68.02,75443.0,65.3258,65.5183,65.1139,65.4894,75443.0
2019-11-29 10:40:00,68.02,68.06,67.89,67.94,45309.0,65.4894,65.5279,65.3643,65.4124,45309.0
2019-11-29 10:50:00,67.93,67.93,67.69,67.71,48788.0,65.4028,65.4028,65.1717,65.191,48788.0
2019-11-29 11:00:00,67.7,67.7,67.4,67.56,46358.0,65.1813,65.1813,64.8925,65.0465,46358.0
2019-11-29 11:10:00,67.55,67.55,67.3,67.33,34556.0,65.0369,65.0369,64.7962,64.8251,34556.0
2019-11-29 11:20:00,67.3,67.64,67.26,67.58,39467.0,64.7962,65.1236,64.7577,65.0658,39467.0
2019-11-29 11:30:00,67.56,67.68,67.33,67.67,44868.0,65.0465,65.1621,64.8251,65.1524,44868.0
2019-11-29 11:40:00,67.68,67.68,67.51,67.55,32041.0,65.1621,65.1621,64.9984,65.0369,32041.0
2019-11-29 11:50:00,67.5,67.74,67.43,67.72,83193.0,64.9888,65.2198,64.9214,65.2006,83193.0
2019-11-29 12:00:00,67.69,67.79,67.55,67.55,30790.0,65.1717,65.268,65.0369,65.0369,30790.0
2019-11-29 12:10:00,67.6,67.66,67.54,67.57,13609.0,65.0851,65.1428,65.0273,65.0562,13609.0
2019-11-29 12:20:00,67.56,67.73,67.5,67.57,21395.0,65.0465,65.2102,64.9888,65.0562,21395.0
2019-11-29 12:30:00,67.59,67.59,67.15,67.15,68388.0,65.0754,65.0754,64.6518,64.6518,68388.0
2019-11-29 12:40:00,67.14,67.15,66.95,66.98,118556.0,64.6422,64.6518,64.4592,64.4881,118556.0
2019-11-29 12:50:00,66.95,67.08,66.66,66.72,151858.0,64.4592,64.5844,64.18,64.2378,151858.0
2019-12-02 09:30:00,67.25,67.29,66.4,66.43,211634.0,64.7481,64.7866,63.9297,63.9586,211634.0
2019-12-02 09:40:00,66.4,66.85,66.25,66.4,120616.0,63.9297,64.363,63.7853,63.9297,120616.0
2019-12-02 09:50:00,66.45,66.67,66.27,66.4,95438.0,63.9778,64.1897,63.8045,63.9297,95438.0
2019-12-02 10:00:00,66.32,66.32,65.0,65.24,501523.0,63.8527,63.8527,62.5818,62.8129,501523.0
2019-12-02 10:10:00,65.31,65.76,65.28,65.38,204646.0,62.8802,63.3135,62.8514,62.9476,204646.0
2019-12-02 10:20:00,65.37,65.5,64.96,65.22,271991.0,62.938,63.0632,62.5433,62.7936,271991.0
2019-12-02 10:30:00,65.21,65.38,64.6,65.15,109176.0,62.784,62.9476,62.1967,62.7262,109176.0
2019-12-02 10:40:00,65.22,65.53,65.01,65.08,70453.0,62.7936,63.0921,62.5914,62.6588,70453.0
2019-12-02 10:50:00,65.04,65.17,64.69,65.0,86748.0,62.6203,62.7455,62.2833,62.5818,86748.0
2019-12-02 11:00:00,64.99,65.1,64.83,65.01,54188.0,62.5722,62.6781,62.4181,62.5914,54188.0
2019-12-02 11:10:00,65.09,65.25,64.89,65.21,36385.0,62.6684,62.8225,62.4759,62.784,36385.0
2019-12-02 11:20:00,65.19,65.45,65.16,65.31,146109.0,62.7647,63.015,62.7358,62.8802,146109.0
2019-12-02 11:30:00,65.29,65.36,64.87,65.2,49290.0,62.861,62.9284,62.4566,62.7743,49290.0
2019-12-02 11:40:00,65.24,65.48,65.17,65.47,41857.0,62.8129,63.0439,62.7455,63.0343,41857.0
2019-12-02 11:50:00,65.44,65.54,65.37,65.44,31924.0,63.0054,63.1017,62.938,63.0054,31924.0
2019-12-02 12:00:00,65.46,65.54,65.21,65.3,35435.0,63.0247,63.1017,62.784,62.8706,35435.0
2019-12-02 12:10:00,65.3,65.42,65.0,65.1,28615.0,62.8706,62.9862,62.5818,62.6781,28615.0
2019-12-02 12:20:00,65.13,65.17,64.5,64.83,76569.0,62.7069,62.7455,62.1004,62.4181,76569.0
2019-12-02 12:30:00,64.79,64.79,64.57,64.67,36198.0,62.3796,62.3796,62.1678,62.2641,36198.0
2019-12-02 12:40:00,64.67,64.88,64.57,64.75,36676.0,62.2641,62.4662,62.1678,62.3411,36676.0
2019-12-02 12:50:00,64.73,64.89,64.65,64.76,21968.0,62.3218,62.4759,62.2448,62.3507,21968.0
2019-12-02 13:00:00,64.75,65.07,64.74,65.07,34375.0,62.3411,62.6492,62.3315,62.6492,34375.0
2019-12-02 13:10:00,65.09,65.1,64.92,64.96,24902.0,62.6684,62.6781,62.5048,62.5433,24902.0
2019-12-02 13:20:00,64.97,65.08,64.93,64.95,18569.0,62.5529,62.6588,62.5144,62.5336,18569.0
2019-12-02 13:30:00,64.95,64.96,64.75,64.78,51307.0,62.5336,62.5433,62.3411,62.37,51307.0
2019-12-02 13:40:00,64.77,64.89,64.74,64.87,30293.0,62.3603,62.4759,62.3315,62.4566,30293.0
2019-12-02 13:50:00,64.9,64.93,64.86,64.93,23089.0,62.4855,62.5144,62.447,62.5144,23089.0
2019-12-02 14:00:00,64.92,64.94,64.85,64.91,16205.0,62.5048,62.524,62.4374,62.4951,16205.0
2019-12-02 14:10:00,64.94,65.02,64.92,64.93,23267.0,62.524,62.601,62.5048,62.5144,23267.0
2019-12-02 14:20:00,64.91,65.04,64.91,64.98,28465.0,62.4951,62.6203,62.4951,62.5625,28465.0
2019-12-02 14:30:00,65.01,65.08,64.99,65.0,34249.0,62.5914,62.6588,62.5722,62.5818,34249.0
2019-12-02 14:40:00,64.99,65.12,64.97,65.11,30799.0,62.5722,62.6973,62.5529,62.6877,30799.0
2019-12-02 14:50:00,65.1,65.12,64.88,64.91,28381.0,62.6781,62.6973,62.4662,62.4951,28381.0
2019-12-02 15:00:00,64.93,64.94,64.65,64.68,46406.0,62.5144,62.524,62.2448,62.2737,46406.0
2019-12-02 15:10:00,64.68,64.73,64.58,64.72,44674.0,62.2737,62.3218,62.1774,62.3122,44674.0
2019-12-02 15:20:00,64.69,64.7,64.55,64.64,39486.0,62.2833,62.2929,62.1485,62.2352,39486.0
2019-12-02 15:30:00,64.65,65.04,64.63,64.95,90847.0,62.2448,62.6203,62.2255,62.5336,90847.0
2019-12-02 15:40:00,64.92,64.98,64.8,64.81,65029.0,62.5048,62.5625,62.3892,62.3988,65029.0
2019-12-02 15:50:00,64.73,64.83,64.63,64.77,119598.0,62.3218,62.4181,62.2255,62.3603,119598.0
2019-12-03 09:30:00,63.13,63.15,62.34,62.95,346815.0,60.7814,60.8006,60.0207,60.608,346815.0
2019-12-03 09:40:00,62.91,63.27,62.33,62.34,205904.0,60.5695,60.9161,60.0111,60.0207,205904.0
2019-12-03 09:50:00,62.3,63.4,62.27,63.4,227963.0,59.9822,61.0413,59.9533,61.0413,227963.0
2019-12-03 10:00:00,63.35,63.4,62.81,62.84,88512.0,60.9932,61.0413,60.4733,60.5021,88512.0
2019-12-03 10:10:00,62.84,63.43,62.63,63.43,88921.0,60.5021,61.0702,60.3,61.0702,88921.0
2019-12-03 10:20:00,63.29,63.33,63.01,63.08,34786.0,60.9354,60.9739,60.6658,60.7332,34786.0
2019-12-03 10:30:00,63.06,63.33,62.68,63.12,62067.0,60.714,60.9739,60.3481,60.7717,62067.0
2019-12-03 10:40:00,63.01,63.32,62.78,62.78,42891.0,60.6658,60.9643,60.4444,60.4444,42891.0
2019-12-03 10:50:00,62.77,63.29,62.64,63.25,72920.0,60.4347,60.9354,60.3096,60.8969,72920.0
2019-12-03 11:00:00,63.05,63.18,62.83,63.16,33532.0,60.7043,60.8295,60.4925,60.8102,33532.0
2019-12-03 11:10:00,63.17,63.41,63.06,63.26,39498.0,60.8199,61.0509,60.714,60.9065,39498.0
2019-12-03 11:20:00,63.24,63.52,63.2,63.23,39119.0,60.8873,61.1568,60.8487,60.8776,39119.0
2019-12-03 11:30:00,63.3,63.66,63.25,63.64,55200.0,60.945,61.2916,60.8969,61.2724,55200.0
2019-12-03 11:40:00,63.65,63.74,63.5,63.57,70515.0,61.282,61.3687,61.1376,61.205,70515.0
2019-12-03 11:50:00,63.57,63.61,63.3,63.49,39817.0,61.205,61.2435,60.945,61.128,39817.0
2019-12-03 12:00:00,63.45,63.56,63.36,63.49,23258.0,61.0894,61.1954,61.0028,61.128,23258.0
2019-12-03 12:10:00,63.53,63.54,63.26,63.5,26907.0,61.1665,61.1761,60.9065,61.1376,26907.0
2019-12-03 12:20:00,63.49,63.68,63.49,63.6,73117.0,61.128,61.3109,61.128,61.2339,73117.0
2019-12-03 12:30:00,63.6,63.62,63.51,63.58,23553.0,61.2339,61.2531,61.1472,61.2146,23553.0
2019-12-03 12:40:00,63.59,63.59,63.41,63.55,30486.0,61.2242,61.2242,61.0509,61.1857,30486.0
2019-12-03 12:50:00,63.55,63.71,63.49,63.59,47429.0,61.1857,61.3398,61.128,61.2242,47429.0
2019-12-03 13:00:00,63.67,63.78,63.64,63.78,23823.0,61.3013,61.4072,61.2724,61.4072,23823.0
2019-12-03 13:10:00,63.71,63.81,63.7,63.77,9484.0,61.3398,61.4361,61.3301,61.3975,9484.0
2019-12-03 13:20:00,63.81,63.85,63.7,63.78,25450.0,61.4361,61.4746,61.3301,61.4072,25450.0
2019-12-03 13:30:00,63.81,63.95,63.79,63.88,26826.0,61.4361,61.5708,61.4168,61.5034,26826.0
2019-12-03 13:40:00,63.89,63.95,63.77,63.78,53787.0,61.5131,61.5708,61.3975,61.4072,53787.0
2019-12-03 13:50:00,63.78,63.81,63.69,63.71,41748.0,61.4072,61.4361,61.3205,61.3398,41748.0
2019-12-03 14:00:00,63.7,63.83,63.69,63.75,18226.0,61.3301,61.4553,61.3205,61.3783,18226.0
2019-12-03 14:10:00,63.72,63.74,63.47,63.49,31269.0,61.3494,61.3687,61.1087,61.128,31269.0
2019-12-03 14:20:00,63.5,63.51,63.44,63.5,30501.0,61.1376,61.1472,61.0798,61.1376,30501.0
2019-12-03 14:30:00,63.5,63.58,63.32,63.56,34396.0,61.1376,61.2146,60.9643,61.1954,34396.0
2019-12-03 14:40:00,63.56,63.61,63.55,63.6,7854.0,61.1954,61.2435,61.1857,61.2339,7854.0
2019-12-03 14:50:00,63.57,63.66,63.56,63.57,9765.0,61.205,61.2916,61.1954,61.205,9765.0
2019-12-03 15:00:00,63.55,63.58,63.46,63.51,9458.0,61.1857,61.2146,61.0991,61.1472,9458.0
2019-12-03 15:10:00,63.48,63.74,63.48,63.74,33074.0,61.1183,61.3687,61.1183,61.3687,33074.0
2019-12-03 15:20:00,63.72,64.15,63.72,64.12,99837.0,61.3494,61.7634,61.3494,61.7345,99837.0
2019-12-03 15:30:00,64.15,64.17,63.88,63.88,84226.0,61.7634,61.7827,61.5034,61.5034,84226.0
2019-12-03 15:40:00,63.93,64.17,63.91,64.13,58464.0,61.5516,61.7827,61.5323,61.7441,58464.0
2019-12-03 15:50:00,64.17,64.25,63.97,64.14,96689.0,61.7827,61.8597,61.5901,61.7538,96689.0
2019-12-04 09:30:00,65.12,65.66,64.87,65.35,212507.0,62.6973,63.2172,62.4566,62.9188,212507.0
2019-12-04 09:40:00,65.38,65.45,65.15,65.44,72628.0,62.9476,63.015,62.7262,63.0054,72628.0
2019-12-04 09:50:00,65.48,65.87,65.32,65.85,122018.0,63.0439,63.4194,62.8899,63.4002,122018.0
2019-12-04 10:00:00,65.82,66.01,65.63,65.85,203243.0,63.3713,63.5542,63.1883,63.4002,203243.0
2019-12-04 10:10:00,65.91,65.95,65.68,65.74,43290.0,63.4579,63.4964,63.2365,63.2942,43290.0
2019-12-04 10:20:00,65.77,65.9,65.46,65.51,61260.0,63.3231,63.4483,63.0247,63.0728,61260.0
2019-12-04 10:30:00,65.55,65.69,65.42,65.59,47899.0,63.1113,63.2461,62.9862,63.1498,47899.0
2019-12-04 10:40:00,65.63,65.73,65.53,65.58,48934.0,63.1883,63.2846,63.0921,63.1402,48934.0
2019-12-04 10:50:00,65.56,65.6,65.46,65.53,54743.0,63.1209,63.1595,63.0247,63.0921,54743.0
2019-12-04 11:00:00,65.57,65.71,65.47,65.47,44021.0,63.1306,63.2654,63.0343,63.0343,44021.0
2019-12-04 11:10:00,65.47,65.56,65.3,65.51,43625.0,63.0343,63.1209,62.8706,63.0728,43625.0
2019-12-04 11:20:00,65.45,65.57,65.39,65.5,22355.0,63.015,63.1306,62.9573,63.0632,22355.0
2019-12-04 11:30:00,65.54,65.78,65.52,65.69,28139.0,63.1017,63.3328,63.0824,63.2461,28139.0
2019-12-04 11:40:00,65.75,65.77,65.64,65.67,26247.0,63.3039,63.3231,63.198,63.2269,26247.0
2019-12-04 11:50:00,65.68,65.71,65.56,65.6,48950.0,63.2365,63.2654,63.1209,63.1595,48950.0
2019-12-04 12:00:00,65.65,65.66,65.58,65.62,9388.0,63.2076,63.2172,63.1402,63.1787,9388.0
2019-12-04 12:10:00,65.58,65.67,65.52,65.65,11690.0,63.1402,63.2269,63.0824,63.2076,11690.0
2019-12-04 12:20:00,65.65,65.67,65.51,65.6,14545.0,63.2076,63.2269,63.0728,63.1595,14545.0
2019-12-04 12:30:00,65.62,65.66,65.57,65.64,17365.0,63.1787,63.2172,63.1306,63.198,17365.0
2019-12-04 12:40:00,65.66,65.78,65.62,65.78,9424.0,63.2172,63.3328,63.1787,63.3328,9424.0
2019-12-04 12:50:00,65.78,65.91,65.73,65.88,22319.0,63.3328,63.4579,63.2846,63.429,22319.0
2019-12-04 13:00:00,65.9,65.93,65.81,65.93,30872.0,63.4483,63.4772,63.3616,63.4772,30872.0
2019-12-04 13:10:00,65.91,65.95,65.81,65.85,14606.0,63.4579,63.4964,63.3616,63.4002,14606.0
2019-12-04 13:20:00,65.89,65.94,65.87,65.92,15025.0,63.4387,63.4868,63.4194,63.4676,15025.0
2019-12-04 13:30:00,65.91,65.94,65.84,65.9,9140.0,63.4579,63.4868,63.3905,63.4483,9140.0
2019-12-04 13:40:00,65.87,65.91,65.83,65.84,6161.0,63.4194,63.4579,63.3809,63.3905,6161.0
2019-12-04 13:50:00,65.8,65.85,65.76,65.82,6945.0,63.352,63.4002,63.3135,63.3713,6945.0
2019-12-04 14:00:00,65.83,65.85,65.78,65.84,14779.0,63.3809,63.4002,63.3328,63.3905,14779.0
2019-12-04 14:10:00,65.81,65.85,65.75,65.79,10826.0,63.3616,63.4002,63.3039,63.3424,10826.0
2019-12-04 14:20:00,65.77,65.9,65.7,65.89,26589.0,63.3231,63.4483,63.2557,63.4387,26589.0
2019-12-04 14:30:00,65.89,65.89,65.78,65.83,19468.0,63.4387,63.4387,63.3328,63.3809,19468.0
2019-12-04 14:40:00,65.84,65.84,65.78,65.82,9199.0,63.3905,63.3905,63.3328,63.3713,9199.0
2019-12-04 14:50:00,65.85,65.86,65.79,65.81,11612.0,63.4002,63.4098,63.3424,63.3616,11612.0
2019-12-04 15:00:00,65.81,65.9,65.79,65.79,25120.0,63.3616,63.4483,63.3424,63.3424,25120.0
2019-12-04 15:10:00,65.78,65.81,65.73,65.73,11887.0,63.3328,63.3616,63.2846,63.2846,11887.0
2019-12-04 15:20:00,65.73,65.77,65.65,65.67,19377.0,63.2846,63.3231,63.2076,63.2269,19377.0
2019-12-04 15:30:00,65.67,65.69,65.54,65.56,25689.0,63.2269,63.2461,63.1017,63.1209,25689.0
2019-12-04 15:40:00,65.58,65.8,65.56,65.8,37815.0,63.1402,63.352,63.1209,63.352,37815.0
2019-12-04 15:50:00,65.81,65.84,65.37,65.53,80941.0,63.3616,63.3905,62.938,63.0921,80941.0
2019-12-05 09:30:00,66.31,66.39,65.99,66.18,177587.0,63.843,63.9201,63.5349,63.7179,177587.0
2019-12-05 09:40:00,66.14,66.53,66.07,66.3,101226.0,63.6794,64.0549,63.612,63.8334,101226.0
2019-12-05 09:50:00,66.32,66.34,65.7,65.78,87726.0,63.8527,63.8719,63.2557,63.3328,87726.0
2019-12-05 10:00:00,65.73,65.85,65.12,65.24,117408.0,63.2846,63.4002,62.6973,62.8129,117408.0
2019-12-05 10:10:00,65.18,65.63,65.16,65.58,103024.0,62.7551,63.1883,62.7358,63.1402,103024.0
2019-12-05 10:20:00,65.55,65.82,65.45,65.81,91574.0,63.1113,63.3713,63.015,63.3616,91574.0
2019-12-05 10:30:00,65.79,66.02,65.72,65.8,61323.0,63.3424,63.5638,63.275,63.352,61323.0
2019-12-05 10:40:00,65.77,65.85,65.62,65.85,25132.0,63.3231,63.4002,63.1787,63.4002,25132.0
2019-12-05 10:50:00,65.86,65.93,65.68,65.84,24787.0,63.4098,63.4772,63.2365,63.3905,24787.0
2019-12-05 11:00:00,65.83,66.03,65.8,65.96,30271.0,63.3809,63.5735,63.352,63.5061,30271.0
2019-12-05 11:10:00,65.97,66.14,65.86,66.03,42558.0,63.5157,63.6794,63.4098,63.5735,42558.0
2019-12-05 11:20:00,66.03,66.06,65.8,65.89,15948.0,63.5735,63.6023,63.352,63.4387,15948.0
2019-12-05 11:30:00,65.88,65.95,65.68,65.83,126199.0,63.429,63.4964,63.2365,63.3809,126199.0
2019-12-05 11:40:00,65.83,65.93,65.77,65.86,54661.0,63.3809,63.4772,63.3231,63.4098,54661.0
2019-12-05 11:50:00,65.88,65.95,65.73,65.75,28162.0,63.429,63.4964,63.2846,63.3039,28162.0
2019-12-05 12:00:00,65.81,65.93,65.71,65.72,25603.0,63.3616,63.4772,63.2654,63.275,25603.0
2019-12-05 12:10:00,65.74,65.77,65.61,65.62,18316.0,63.2942,63.3231,63.1691,63.1787,18316.0
2019-12-05 12:20:00,65.6,65.63,65.49,65.62,33509.0,63.1595,63.1883,63.0536,63.1787,33509.0
2019-12-05 12:30:00,65.6,65.6,65.4,65.55,17528.0,63.1595,63.1595,62.9669,63.1113,17528.0
2019-12-05 12:40:00,65.54,65.6,65.4,65.4,15684.0,63.1017,63.1595,62.9669,62.9669,15684.0
2019-12-05 12:50:00,65.42,65.47,65.38,65.43,17732.0,62.9862,63.0343,62.9476,62.9958,17732.0
2019-12-05 13:00:00,65.42,65.47,65.36,65.41,14618.0,62.9862,63.0343,62.9284,62.9765,14618.0
2019-12-05 13:10:00,65.43,65.53,65.43,65.51,15071.0,62.9958,63.0921,62.9958,63.0728,15071.0
2019-12-05 13:20:00,65.52,65.52,65.42,65.46,11042.0,63.0824,63.0824,62.9862,63.0247,11042.0
2019-12-05 13:30:00,65.46,65.57,65.41,65.53,29011.0,63.0247,63.1306,62.9765,63.0921,29011.0
2019-12-05 13:40:00,65.54,65.73,65.47,65.57,42726.0,63.1017,63.2846,63.0343,63.1306,42726.0
2019-12-05 13:50:00,65.56,65.56,65.4,65.41,18272.0,63.1209,63.1209,62.9669,62.9765,18272.0
2019-12-05 14:00:00,65.41,65.43,65.3,65.43,33148.0,62.9765,62.9958,62.8706,62.9958,33148.0
2019-12-05 14:10:00,65.42,65.48,65.39,65.42,27496.0,62.9862,63.0439,62.9573,62.9862,27496.0
2019-12-05 14:20:00,65.42,65.59,65.41,65.58,28770.0,62.9862,63.1498,62.9765,63.1402,28770.0
2019-12-05 14:30:00,65.57,65.66,65.52,65.65,12034.0,63.1306,63.2172,63.0824,63.2076,12034.0
2019-12-05 14:40:00,65.69,65.7,65.57,65.6,28518.0,63.2461,63.2557,63.1306,63.1595,28518.0
2019-12-05 14:50:00,65.58,65.58,65.1,65.34,61727.0,63.1402,63.1402,62.6781,62.9091,61727.0
2019-12-05 15:00:00,65.35,65.55,65.32,65.51,37414.0,62.9188,63.1113,62.8899,63.0728,37414.0
2019-12-05 15:10:00,65.55,65.7,65.55,65.66,17218.0,63.1113,63.2557,63.1113,63.2172,17218.0
2019-12-05 15:20:00,65.69,65.8,65.64,65.8,28457.0,63.2461,63.352,63.198,63.352,28457.0
2019-12-05 15:30:00,65.78,65.79,65.66,65.71,31782.0,63.3328,63.3424,63.2172,63.2654,31782.0
2019-12-05 15:40:00,65.74,65.79,65.69,65.69,19163.0,63.2942,63.3424,63.2461,63.2461,19163.0
2019-12-05 15:50:00,65.68,65.74,65.53,65.7,54968.0,63.2365,63.2942,63.0921,63.2557,54968.0
2019-12-06 09:30:00,67.66,68.18,67.56,67.87,319745.0,65.1428,65.6435,65.0465,65.345,319745.0
2019-12-06 09:40:00,67.87,68.28,67.87,68.14,115010.0,65.345,65.7398,65.345,65.605,115010.0
2019-12-06 09:50:00,68.14,68.19,67.87,68.19,86249.0,65.605,65.6531,65.345,65.6531,86249.0
2019-12-06 10:00:00,68.2,68.63,68.11,68.61,146923.0,65.6627,66.0767,65.5761,66.0575,146923.0
2019-12-06 10:10:00,68.6,68.66,68.28,68.51,114015.0,66.0478,66.1056,65.7398,65.9612,114015.0
2019-12-06 10:20:00,68.48,68.57,68.29,68.29,113098.0,65.9323,66.019,65.7494,65.7494,113098.0
2019-12-06 10:30:00,68.32,68.56,68.04,68.18,83078.0,65.7783,66.0093,65.5087,65.6435,83078.0
2019-12-06 10:40:00,68.22,68.44,68.17,68.42,41171.0,65.682,65.8938,65.6338,65.8745,41171.0
2019-12-06 10:50:00,68.44,68.55,68.31,68.43,29752.0,65.8938,65.9997,65.7686,65.8842,29752.0
2019-12-06 11:00:00,68.51,68.56,68.32,68.32,36948.0,65.9612,66.0093,65.7783,65.7783,36948.0
2019-12-06 11:10:00,68.31,68.46,68.26,68.3,26370.0,65.7686,65.9131,65.7205,65.759,26370.0
2019-12-06 11:20:00,68.28,68.5,68.2,68.44,35631.0,65.7398,65.9516,65.6627,65.8938,35631.0
2019-12-06 11:30:00,68.41,68.52,68.37,68.49,34490.0,65.8649,65.9708,65.8264,65.9419,34490.0
2019-12-06 11:40:00,68.5,68.54,68.3,68.32,22688.0,65.9516,65.9901,65.759,65.7783,22688.0
2019-12-06 11:50:00,68.28,68.37,68.27,68.32,6835.0,65.7398,65.8264,65.7301,65.7783,6835.0
2019-12-06 12:00:00,68.31,68.31,68.15,68.23,30506.0,65.7686,65.7686,65.6146,65.6916,30506.0
2019-12-06 12:10:00,68.24,68.33,68.19,68.3,32437.0,65.7012,65.7879,65.6531,65.759,32437.0
2019-12-06 12:20:00,68.29,68.32,68.18,68.27,17862.0,65.7494,65.7783,65.6435,65.7301,17862.0
2019-12-06 12:30:00,68.26,68.28,68.17,68.25,13400.0,65.7205,65.7398,65.6338,65.7109,13400.0
2019-12-06 12:40:00,68.25,68.27,68.17,68.22,27075.0,65.7109,65.7301,65.6338,65.682,27075.0
2019-12-06 12:50:00,68.22,68.24,68.11,68.19,37939.0,65.682,65.7012,65.5761,65.6531,37939.0
2019-12-06 13:00:00,68.18,68.24,68.07,68.11,48166.0,65.6435,65.7012,65.5376,65.5761,48166.0
2019-12-06 13:10:00,68.12,68.22,68.06,68.19,18265.0,65.5857,65.682,65.5279,65.6531,18265.0
2019-12-06 13:20:00,68.18,68.19,67.98,68.08,63400.0,65.6435,65.6531,65.4509,65.5472,63400.0
2019-12-06 13:30:00,68.07,68.07,67.99,68.06,25283.0,65.5376,65.5376,65.4605,65.5279,25283.0
2019-12-06 13:40:00,68.05,68.05,67.9,67.9,32754.0,65.5183,65.5183,65.3739,65.3739,32754.0
2019-12-06 13:50:00,67.91,67.98,67.87,67.9,26135.0,65.3835,65.4509,65.345,65.3739,26135.0
2019-12-06 14:00:00,67.88,67.98,67.86,67.9,28587.0,65.3546,65.4509,65.3354,65.3739,28587.0
2019-12-06 14:10:00,67.91,67.91,67.82,67.9,16348.0,65.3835,65.3835,65.2969,65.3739,16348.0
2019-12-06 14:20:00,67.9,68.05,67.9,68.04,23824.0,65.3739,65.5183,65.3739,65.5087,23824.0
2019-12-06 14:30:00,68.05,68.06,67.9,68.03,17873.0,65.5183,65.5279,65.3739,65.4991,17873.0
2019-12-06 14:40:00,68.07,68.18,68.07,68.1,20361.0,65.5376,65.6435,65.5376,65.5664,20361.0
2019-12-06 14:50:00,68.11,68.14,68.03,68.1,27075.0,65.5761,65.605,65.4991,65.5664,27075.0
2019-12-06 15:00:00,68.12,68.14,68.08,68.11,14030.0,65.5857,65.605,65.5472,65.5761,14030.0
2019-12-06 15:10:00,68.11,68.13,68.05,68.08,15361.0,65.5761,65.5953,65.5183,65.5472,15361.0
2019-12-06 15:20:00,68.04,68.23,68.02,68.19,31179.0,65.5087,65.6916,65.4894,65.6531,31179.0
2019-12-06 15:30:00,68.19,68.24,68.15,68.19,28085.0,65.6531,65.7012,65.6146,65.6531,28085.0
2019-12-06 15:40:00,68.18,68.23,68.01,68.02,61449.0,65.6435,65.6916,65.4798,65.4894,61449.0
2019-12-06 15:50:00,67.99,68.04,67.82,67.95,141394.0,65.4605,65.5087,65.2969,65.422,141394.0
2019-12-09 09:30:00,67.87,68.19,67.87,68.12,99724.0,65.345,65.6531,65.345,65.5857,99724.0
2019-12-09 09:40:00,68.12,68.24,68.04,68.16,90854.0,65.5857,65.7012,65.5087,65.6242,90854.0
2019-12-09 09:50:00,68.13,68.23,68.0,68.0,103958.0,65.5953,65.6916,65.4702,65.4702,103958.0
2019-12-09 10:00:00,68.0,68.12,68.0,68.11,36073.0,65.4702,65.5857,65.4702,65.5761,36073.0
2019-12-09 10:10:00,68.12,68.28,68.05,68.23,39975.0,65.5857,65.7398,65.5183,65.6916,39975.0
2019-12-09 10:20:00,68.23,68.36,68.2,68.23,89194.0,65.6916,65.8168,65.6627,65.6916,89194.0
2019-12-09 10:30:00,68.23,68.29,68.16,68.19,66860.0,65.6916,65.7494,65.6242,65.6531,66860.0
2019-12-09 10:40:00,68.21,68.29,68.0,68.29,40657.0,65.6724,65.7494,65.4702,65.7494,40657.0
2019-12-09 10:50:00,68.29,68.37,68.18,68.25,46384.0,65.7494,65.8264,65.6435,65.7109,46384.0
2019-12-09 11:00:00,68.22,68.24,67.97,68.01,46450.0,65.682,65.7012,65.4413,65.4798,46450.0
2019-12-09 11:10:00,68.01,68.13,68.01,68.09,33219.0,65.4798,65.5953,65.4798,65.5568,33219.0
2019-12-09 11:20:00,68.04,68.07,67.86,67.91,57667.0,65.5087,65.5376,65.3354,65.3835,57667.0
2019-12-09 11:30:00,67.91,68.0,67.87,67.94,18755.0,65.3835,65.4702,65.345,65.4124,18755.0
2019-12-09 11:40:00,67.96,67.99,67.87,67.98,26299.0,65.4317,65.4605,65.345,65.4509,26299.0
2019-12-09 11:50:00,68.0,68.0,67.82,67.83,29632.0,65.4702,65.4702,65.2969,65.3065,29632.0
2019-12-09 12:00:00,67.86,67.91,67.85,67.9,19649.0,65.3354,65.3835,65.3258,65.3739,19649.0
2019-12-09 12:10:00,67.94,68.13,67.93,68.1,38467.0,65.4124,65.5953,65.4028,65.5664,38467.0
2019-12-09 12:20:00,68.1,68.1,67.92,67.94,23610.0,65.5664,65.5664,65.3931,65.4124,23610.0
2019-12-09 12:30:00,67.94,67.94,67.81,67.94,32301.0,65.4124,65.4124,65.2872,65.4124,32301.0
2019-12-09 12:40:00,67.94,68.03,67.85,67.85,28972.0,65.4124,65.4991,65.3258,65.3258,28972.0
2019-12-09 12:50:00,67.84,67.88,67.76,67.88,34390.0,65.3161,65.3546,65.2391,65.3546,34390.0
2019-12-09 13:00:00,67.89,67.92,67.78,67.92,21226.0,65.3643,65.3931,65.2584,65.3931,21226.0
2019-12-09 13:10:00,67.91,67.92,67.76,67.76,7416.0,65.3835,65.3931,65.2391,65.2391,7416.0
2019-12-09 13:20:00,67.79,67.83,67.7,67.76,33385.0,65.268,65.3065,65.1813,65.2391,33385.0
2019-12-09 13:30:00,67.77,67.87,67.72,67.85,19765.0,65.2487,65.345,65.2006,65.3258,19765.0
2019-12-09 13:40:00,67.83,67.9,67.78,67.9,33121.0,65.3065,65.3739,65.2584,65.3739,33121.0
2019-12-09 13:50:00,67.92,67.93,67.83,67.89,48681.0,65.3931,65.4028,65.3065,65.3643,48681.0
2019-12-09 14:00:00,67.89,67.89,67.55,67.61,49259.0,65.3643,65.3643,65.0369,65.0947,49259.0
2019-12-09 14:10:00,67.61,67.63,67.51,67.55,15940.0,65.0947,65.1139,64.9984,65.0369,15940.0
2019-12-09 14:20:00,67.61,67.67,67.59,67.63,12439.0,65.0947,65.1524,65.0754,65.1139,12439.0
2019-12-09 14:30:00,67.67,67.79,67.66,67.79,27684.0,65.1524,65.268,65.1428,65.268,27684.0
2019-12-09 14:40:00,67.8,67.84,67.73,67.78,17832.0,65.2776,65.3161,65.2102,65.2584,17832.0
2019-12-09 14:50:00,67.77,67.83,67.75,67.79,11061.0,65.2487,65.3065,65.2295,65.268,11061.0
2019-12-09 15:00:00,67.76,67.79,67.73,67.75,3168.0,65.2391,65.268,65.2102,65.2295,3168.0
2019-12-09 15:10:00,67.76,67.85,67.71,67.79,16509.0,65.2391,65.3258,65.191,65.268,16509.0
2019-12-09 15:20:00,67.78,67.86,67.77,67.84,22048.0,65.2584,65.3354,65.2487,65.3161,22048.0
2019-12-09 15:30:00,67.83,67.85,67.62,67.68,39565.0,65.3065,65.3258,65.1043,65.1621,39565.0
2019-12-09 15:40:00,67.66,67.74,67.64,67.74,99274.0,65.1428,65.2198,65.1236,65.2198,99274.0
2019-12-09 15:50:00,67.74,67.76,67.43,67.51,102912.0,65.2198,65.2391,64.9214,64.9984,102912.0
2019-12-10 09:30:00,67.43,67.45,66.86,67.07,152609.0,64.9214,64.9406,64.3726,64.5748,152609.0
2019-12-10 09:40:00,67.0,67.37,66.93,67.21,143655.0,64.5074,64.8636,64.44,64.7096,143655.0
2019-12-10 09:50:00,67.21,67.51,67.2,67.49,72441.0,64.7096,64.9984,64.6999,64.9791,72441.0
2019-12-10 10:00:00,67.46,67.7,67.36,67.67,57193.0,64.9503,65.1813,64.854,65.1524,57193.0
2019-12-10 10:10:00,67.69,67.87,67.57,67.81,74579.0,65.1717,65.345,65.0562,65.2872,74579.0
2019-12-10 10:20:00,67.83,68.02,67.82,67.94,76180.0,65.3065,65.4894,65.2969,65.4124,76180.0
2019-12-10 10:30:00,67.94,67.94,67.71,67.71,38046.0,65.4124,65.4124,65.191,65.191,38046.0
2019-12-10 10:40:00,67.71,68.02,67.71,67.84,53472.0,65.191,65.4894,65.191,65.3161,53472.0
2019-12-10 10:50:00,67.82,67.99,67.74,67.95,39468.0,65.2969,65.4605,65.2198,65.422,39468.0
2019-12-10 11:00:00,67.97,68.13,67.58,67.96,61732.0,65.4413,65.5953,65.0658,65.4317,61732.0
2019-12-10 11:10:00,67.98,68.02,67.76,67.77,14902.0,65.4509,65.4894,65.2391,65.2487,14902.0
2019-12-10 11:20:00,67.79,68.0,67.79,68.0,18473.0,65.268,65.4702,65.268,65.4702,18473.0
2019-12-10 11:30:00,68.01,68.04,67.77,67.8,34707.0,65.4798,65.5087,65.2487,65.2776,34707.0
2019-12-10 11:40:00,67.83,67.89,67.79,67.82,8642.0,65.3065,65.3643,65.268,65.2969,8642.0
2019-12-10 11:50:00,67.83,67.83,67.68,67.7,16694.0,65.3065,65.3065,65.1621,65.1813,16694.0
2019-12-10 12:00:00,67.69,67.74,67.64,67.7,18153.0,65.1717,65.2198,65.1236,65.1813,18153.0
2019-12-10 12:10:00,67.7,67.82,67.69,67.81,16696.0,65.1813,65.2969,65.1717,65.2872,16696.0
2019-12-10 12:20:00,67.76,67.76,67.65,67.72,29276.0,65.2391,65.2391,65.1332,65.2006,29276.0
2019-12-10 12:30:00,67.7,67.77,67.67,67.68,12593.0,65.1813,65.2487,65.1524,65.1621,12593.0
2019-12-10 12:40:00,67.68,67.7,67.55,67.55,13100.0,65.1621,65.1813,65.0369,65.0369,13100.0
2019-12-10 12:50:00,67.57,67.73,67.52,67.7,27323.0,65.0562,65.2102,65.008,65.1813,27323.0
2019-12-10 13:00:00,67.66,67.71,67.56,67.63,35925.0,65.1428,65.191,65.0465,65.1139,35925.0
2019-12-10 13:10:00,67.62,67.78,67.62,67.78,13890.0,65.1043,65.2584,65.1043,65.2584,13890.0
2019-12-10 13:20:00,67.77,67.8,67.7,67.72,33119.0,65.2487,65.2776,65.1813,65.2006,33119.0
2019-12-10 13:30:00,67.74,67.77,67.71,67.74,6879.0,65.2198,65.2487,65.191,65.2198,6879.0
2019-12-10 13:40:00,67.75,67.75,67.62,67.63,11977.0,65.2295,65.2295,65.1043,65.1139,11977.0
2019-12-10 13:50:00,67.65,67.67,67.57,67.64,18873.0,65.1332,65.1524,65.0562,65.1236,18873.0
2019-12-10 14:00:00,67.66,67.76,67.62,67.72,16222.0,65.1428,65.2391,65.1043,65.2006,16222.0
2019-12-10 14:10:00,67.73,67.77,67.68,67.7,23213.0,65.2102,65.2487,65.1621,65.1813,23213.0
2019-12-10 14:20:00,67.68,67.7,67.64,67.67,17437.0,65.1621,65.1813,65.1236,65.1524,17437.0
2019-12-10 14:30:00,67.69,67.73,67.61,67.61,12128.0,65.1717,65.2102,65.0947,65.0947,12128.0
2019-12-10 14:40:00,67.62,67.72,67.59,67.7,12889.0,65.1043,65.2006,65.0754,65.1813,12889.0
2019-12-10 14:50:00,67.71,67.75,67.62,67.62,11210.0,65.191,65.2295,65.1043,65.1043,11210.0
2019-12-10 15:00:00,67.67,67.68,67.54,67.56,12196.0,65.1524,65.1621,65.0273,65.0465,12196.0
2019-12-10 15:10:00,67.55,67.67,67.51,67.53,24175.0,65.0369,65.1524,64.9984,65.0177,24175.0
2019-12-10 15:20:00,67.54,67.55,67.43,67.43,32984.0,65.0273,65.0369,64.9214,64.9214,32984.0
2019-12-10 15:30:00,67.45,67.5,67.11,67.24,113889.0,64.9406,64.9888,64.6133,64.7384,113889.0
2019-12-10 15:40:00,67.26,67.44,67.25,67.43,34335.0,64.7577,64.931,64.7481,64.9214,34335.0
2019-12-10 15:50:00,67.42,67.67,67.28,67.65,104731.0,64.9117,65.1524,64.777,65.1332,104731.0
2019-12-11 09:30:00,68.0,68.01,67.64,67.82,116288.0,65.4702,65.4798,65.1236,65.2969,116288.0
2019-12-11 09:40:00,67.85,68.1,67.74,68.05,73670.0,65.3258,65.5664,65.2198,65.5183,73670.0
2019-12-11 09:50:00,68.06,68.07,67.81,67.97,41769.0,65.5279,65.5376,65.2872,65.4413,41769.0
2019-12-11 10:00:00,67.97,68.25,67.94,68.0,91071.0,65.4413,65.7109,65.4124,65.4702,91071.0
2019-12-11 10:10:00,68.02,68.05,67.88,67.89,31902.0,65.4894,65.5183,65.3546,65.3643,31902.0
2019-12-11 10:20:00,67.9,67.93,67.71,67.77,41960.0,65.3739,65.4028,65.191,65.2487,41960.0
2019-12-11 10:30:00,67.76,67.76,67.5,67.51,72184.0,65.2391,65.2391,64.9888,64.9984,72184.0
2019-12-11 10:40:00,67.55,67.64,67.33,67.36,76161.0,65.0369,65.1236,64.8251,64.854,76161.0
2019-12-11 10:50:00,67.37,67.44,67.11,67.14,68467.0,64.8636,64.931,64.6133,64.6422,68467.0
2019-12-11 11:00:00,67.13,67.28,66.86,67.27,121416.0,64.6325,64.777,64.3726,64.7673,121416.0
2019-12-11 11:10:00,67.27,67.35,67.2,67.24,30757.0,64.7673,64.8444,64.6999,64.7384,30757.0
2019-12-11 11:20:00,67.27,67.32,67.14,67.21,43868.0,64.7673,64.8155,64.6422,64.7096,43868.0
2019-12-11 11:30:00,67.25,67.35,67.25,67.33,23431.0,64.7481,64.8444,64.7481,64.8251,23431.0
2019-12-11 11:40:00,67.34,67.44,67.33,67.36,29554.0,64.8347,64.931,64.8251,64.854,29554.0
2019-12-11 11:50:00,67.34,67.42,67.18,67.21,38511.0,64.8347,64.9117,64.6807,64.7096,38511.0
2019-12-11 12:00:00,67.21,67.35,67.21,67.31,13874.0,64.7096,64.8444,64.7096,64.8058,13874.0
2019-12-11 12:10:00,67.35,67.35,67.16,67.25,35861.0,64.8444,64.8444,64.6614,64.7481,35861.0
2019-12-11 12:20:00,67.24,67.31,67.21,67.29,12026.0,64.7384,64.8058,64.7096,64.7866,12026.0
2019-12-11 12:30:00,67.31,67.35,67.2,67.22,10943.0,64.8058,64.8444,64.6999,64.7192,10943.0
2019-12-11 12:40:00,67.25,67.32,67.24,67.29,7655.0,64.7481,64.8155,64.7384,64.7866,7655.0
2019-12-11 12:50:00,67.27,67.3,67.21,67.27,11911.0,64.7673,64.7962,64.7096,64.7673,11911.0
2019-12-11 13:00:00,67.25,67.31,67.22,67.22,9356.0,64.7481,64.8058,64.7192,64.7192,9356.0
2019-12-11 13:10:00,67.22,67.32,67.21,67.28,25506.0,64.7192,64.8155,64.7096,64.777,25506.0
2019-12-11 13:20:00,67.29,67.39,67.29,67.36,21685.0,64.7866,64.8829,64.7866,64.854,21685.0
2019-12-11 13:30:00,67.37,67.38,67.3,67.33,10567.0,64.8636,64.8732,64.7962,64.8251,10567.0
2019-12-11 13:40:00,67.3,67.36,67.3,67.34,6180.0,64.7962,64.854,64.7962,64.8347,6180.0
2019-12-11 13:50:00,67.38,67.5,67.33,67.38,23529.0,64.8732,64.9888,64.8251,64.8732,23529.0
2019-12-11 14:00:00,67.41,67.63,67.41,67.57,46654.0,64.9021,65.1139,64.9021,65.0562,46654.0
2019-12-11 14:10:00,67.57,67.62,67.47,67.6,32942.0,65.0562,65.1043,64.9599,65.0851,32942.0
2019-12-11 14:20:00,67.6,67.8,67.59,67.74,40171.0,65.0851,65.2776,65.0754,65.2198,40171.0
2019-12-11 14:30:00,67.73,67.85,67.63,67.75,42005.0,65.2102,65.3258,65.1139,65.2295,42005.0
2019-12-11 14:40:00,67.75,67.82,67.68,67.75,33994.0,65.2295,65.2969,65.1621,65.2295,33994.0
2019-12-11 14:50:00,67.73,67.9,67.69,67.88,33480.0,65.2102,65.3739,65.1717,65.3546,33480.0
2019-12-11 15:00:00,67.9,67.93,67.77,67.9,27640.0,65.3739,65.4028,65.2487,65.3739,27640.0
2019-12-11 15:10:00,67.9,67.91,67.7,67.75,28377.0,65.3739,65.3835,65.1813,65.2295,28377.0
2019-12-11 15:20:00,67.75,67.85,67.71,67.79,24740.0,65.2295,65.3258,65.191,65.268,24740.0
2019-12-11 15:30:00,67.82,67.84,67.64,67.64,29509.0,65.2969,65.3161,65.1236,65.1236,29509.0
2019-12-11 15:40:00,67.62,67.66,67.43,67.44,32036.0,65.1043,65.1428,64.9214,64.931,32036.0
2019-12-11 15:50:00,67.44,67.77,67.44,67.66,104451.0,64.931,65.2487,64.931,65.1428,104451.0
2019-12-12 09:30:00,67.82,68.65,67.23,68.5,368145.0,65.2969,66.096,64.7288,65.9516,368145.0
2019-12-12 09:40:00,68.51,68.73,68.25,68.71,102200.0,65.9612,66.173,65.7109,66.1538,102200.0
2019-12-12 09:50:00,68.73,69.43,68.73,69.42,224369.0,66.173,66.847,66.173,66.8373,224369.0
2019-12-12 10:00:00,69.46,70.25,69.45,70.09,293252.0,66.8759,67.6365,66.8662,67.4824,293252.0
2019-12-12 10:10:00,70.09,70.47,70.09,70.35,110736.0,67.4824,67.8483,67.4824,67.7327,110736.0
2019-12-12 10:20:00,70.35,70.73,70.32,70.39,169546.0,67.7327,68.0986,67.7039,67.7713,169546.0
2019-12-12 10:30:00,70.35,70.42,70.02,70.09,104595.0,67.7327,67.8001,67.415,67.4824,104595.0
2019-12-12 10:40:00,70.09,70.12,69.5,69.78,127872.0,67.4824,67.5113,66.9144,67.1839,127872.0
2019-12-12 10:50:00,69.8,70.12,69.79,69.91,64084.0,67.2032,67.5113,67.1936,67.3091,64084.0
2019-12-12 11:00:00,69.92,69.92,69.44,69.45,77784.0,67.3187,67.3187,66.8566,66.8662,77784.0
2019-12-12 11:10:00,69.46,69.57,69.26,69.48,58057.0,66.8759,66.9818,66.6833,66.8951,58057.0
2019-12-12 11:20:00,69.47,69.51,69.13,69.17,65753.0,66.8855,66.924,66.5581,66.5966,65753.0
2019-12-12 11:30:00,69.15,69.32,68.97,69.18,69005.0,66.5774,66.7411,66.4041,66.6063,69005.0
2019-12-12 11:40:00,69.1,69.13,68.92,68.98,39167.0,66.5292,66.5581,66.3559,66.4137,39167.0
2019-12-12 11:50:00,68.98,69.1,68.5,68.87,79152.0,66.4137,66.5292,65.9516,66.3078,79152.0
2019-12-12 12:00:00,68.83,68.83,68.6,68.75,27395.0,66.2693,66.2693,66.0478,66.1923,27395.0
2019-12-12 12:10:00,68.72,68.79,68.49,68.56,22296.0,66.1634,66.2308,65.9419,66.0093,22296.0
2019-12-12 12:20:00,68.57,68.62,68.29,68.48,39739.0,66.019,66.0671,65.7494,65.9323,39739.0
2019-12-12 12:30:00,68.49,68.99,68.49,68.98,68582.0,65.9419,66.4233,65.9419,66.4137,68582.0
2019-12-12 12:40:00,68.99,69.15,68.96,69.1,39178.0,66.4233,66.5774,66.3945,66.5292,39178.0
2019-12-12 12:50:00,69.12,69.12,68.75,68.75,25558.0,66.5485,66.5485,66.1923,66.1923,25558.0
2019-12-12 13:00:00,68.79,69.01,68.72,68.86,33717.0,66.2308,66.4426,66.1634,66.2982,33717.0
2019-12-12 13:10:00,68.85,69.09,68.85,69.06,12008.0,66.2885,66.5196,66.2885,66.4907,12008.0
2019-12-12 13:20:00,69.09,69.09,68.95,68.97,18964.0,66.5196,66.5196,66.3848,66.4041,18964.0
2019-12-12 13:30:00,68.99,68.99,68.77,68.79,20213.0,66.4233,66.4233,66.2115,66.2308,20213.0
2019-12-12 13:40:00,68.82,68.82,68.61,68.62,13733.0,66.2597,66.2597,66.0575,66.0671,13733.0
2019-12-12 13:50:00,68.64,68.8,68.64,68.8,27099.0,66.0864,66.2404,66.0864,66.2404,27099.0
2019-12-12 14:00:00,68.82,68.82,68.63,68.74,11334.0,66.2597,66.2597,66.0767,66.1826,11334.0
2019-12-12 14:10:00,68.78,68.87,68.56,68.75,36835.0,66.2212,66.3078,66.0093,66.1923,36835.0
2019-12-12 14:20:00,68.78,68.8,68.66,68.78,22405.0,66.2212,66.2404,66.1056,66.2212,22405.0
2019-12-12 14:30:00,68.76,69.76,68.7,69.39,147573.0,66.2019,67.1647,66.1441,66.8085,147573.0
2019-12-12 14:40:00,69.38,69.59,69.2,69.25,41828.0,66.7988,67.001,66.6255,66.6737,41828.0
2019-12-12 14:50:00,69.3,69.57,69.18,69.45,28865.0,66.7218,66.9818,66.6063,66.8662,28865.0
2019-12-12 15:00:00,69.47,69.8,69.47,69.7,66516.0,66.8855,67.2032,66.8855,67.1069,66516.0
2019-12-12 15:10:00,69.69,69.69,69.4,69.57,38495.0,67.0973,67.0973,66.8181,66.9818,38495.0
2019-12-12 15:20:00,69.6,69.75,69.51,69.69,27889.0,67.0106,67.1551,66.924,67.0973,27889.0
2019-12-12 15:30:00,69.72,69.73,69.43,69.55,41033.0,67.1262,67.1358,66.847,66.9625,41033.0
2019-12-12 15:40:00,69.55,69.7,69.53,69.61,28652.0,66.9625,67.1069,66.9432,67.0203,28652.0
2019-12-12 15:50:00,69.7,69.73,69.3,69.38,102294.0,67.1069,67.1358,66.7218,66.7988,102294.0
2019-12-13 09:30:00,69.09,69.2,68.47,69.2,185814.0,66.5196,66.6255,65.9227,66.6255,185814.0
2019-12-13 09:40:00,69.2,69.2,68.64,68.8,104927.0,66.6255,66.6255,66.0864,66.2404,104927.0
2019-12-13 09:50:00,68.75,69.21,68.73,69.1,72608.0,66.1923,66.6352,66.173,66.5292,72608.0
2019-12-13 10:00:00,69.1,70.4,68.9,70.09,245834.0,66.5292,67.7809,66.3367,67.4824,245834.0
2019-12-13 10:10:00,70.08,70.3,69.55,69.98,144982.0,67.4728,67.6846,66.9625,67.3765,144982.0
2019-12-13 10:20:00,70.0,70.1,69.7,69.74,94565.0,67.3958,67.492,67.1069,67.1454,94565.0
2019-12-13 10:30:00,69.6,69.66,68.59,68.75,156536.0,67.0106,67.0684,66.0382,66.1923,156536.0
2019-12-13 10:40:00,68.74,69.17,68.7,68.79,123098.0,66.1826,66.5966,66.1441,66.2308,123098.0
2019-12-13 10:50:00,68.84,68.86,68.2,68.25,118421.0,66.2789,66.2982,65.6627,65.7109,118421.0
2019-12-13 11:00:00,68.28,68.58,68.17,68.52,43019.0,65.7398,66.0286,65.6338,65.9708,43019.0
2019-12-13 11:10:00,68.56,68.68,68.02,68.03,68489.0,66.0093,66.1249,65.4894,65.4991,68489.0
2019-12-13 11:20:00,68.03,68.04,67.54,67.64,89812.0,65.4991,65.5087,65.0273,65.1236,89812.0
2019-12-13 11:30:00,67.75,68.18,67.69,68.14,60420.0,65.2295,65.6435,65.1717,65.605,60420.0
2019-12-13 11:40:00,68.11,68.34,68.05,68.17,44516.0,65.5761,65.7975,65.5183,65.6338,44516.0
2019-12-13 11:50:00,68.27,68.45,68.12,68.43,30023.0,65.7301,65.9034,65.5857,65.8842,30023.0
2019-12-13 12:00:00,68.43,68.6,68.38,68.58,37943.0,65.8842,66.0478,65.836,66.0286,37943.0
2019-12-13 12:10:00,68.56,68.66,68.34,68.49,35942.0,66.0093,66.1056,65.7975,65.9419,35942.0
2019-12-13 12:20:00,68.37,68.51,68.35,68.46,15079.0,65.8264,65.9612,65.8071,65.9131,15079.0
2019-12-13 12:30:00,68.48,68.52,68.31,68.42,28681.0,65.9323,65.9708,65.7686,65.8745,28681.0
2019-12-13 12:40:00,68.44,68.52,68.2,68.23,27495.0,65.8938,65.9708,65.6627,65.6916,27495.0
2019-12-13 12:50:00,68.22,68.64,68.19,68.63,33576.0,65.682,66.0864,65.6531,66.0767,33576.0
2019-12-13 13:00:00,68.65,68.75,68.62,68.69,43680.0,66.096,66.1923,66.0671,66.1345,43680.0
2019-12-13 13:10:00,68.67,68.67,68.43,68.44,17092.0,66.1152,66.1152,65.8842,65.8938,17092.0
2019-12-13 13:20:00,68.45,68.54,68.34,68.37,16087.0,65.9034,65.9901,65.7975,65.8264,16087.0
2019-12-13 13:30:00,68.36,68.49,68.33,68.38,18572.0,65.8168,65.9419,65.7879,65.836,18572.0
2019-12-13 13:40:00,68.44,68.45,68.38,68.41,3826.0,65.8938,65.9034,65.836,65.8649,3826.0
2019-12-13 13:50:00,68.42,68.46,68.28,68.34,18670.0,65.8745,65.9131,65.7398,65.7975,18670.0
2019-12-13 14:00:00,68.36,68.39,68.23,68.3,19547.0,65.8168,65.8457,65.6916,65.759,19547.0
2019-12-13 14:10:00,68.3,68.34,68.24,68.27,12483.0,65.759,65.7975,65.7012,65.7301,12483.0
2019-12-13 14:20:00,68.3,68.33,68.24,68.24,26482.0,65.759,65.7879,65.7012,65.7012,26482.0
2019-12-13 14:30:00,68.21,68.25,68.12,68.2,30064.0,65.6724,65.7109,65.5857,65.6627,30064.0
2019-12-13 14:40:00,68.2,68.2,68.13,68.14,10078.0,65.6627,65.6627,65.5953,65.605,10078.0
2019-12-13 14:50:00,68.13,68.23,68.08,68.19,34451.0,65.5953,65.6916,65.5472,65.6531,34451.0
2019-12-13 15:00:00,68.18,68.25,68.03,68.03,26829.0,65.6435,65.7109,65.4991,65.4991,26829.0
2019-12-13 15:10:00,68.03,68.15,68.03,68.05,23864.0,65.4991,65.6146,65.4991,65.5183,23864.0
2019-12-13 15:20:00,68.07,68.09,67.96,68.0,29352.0,65.5376,65.5568,65.4317,65.4702,29352.0
2019-12-13 15:30:00,68.0,68.18,67.98,68.05,28204.0,65.4702,65.6435,65.4509,65.5183,28204.0
2019-12-13 15:40:00,68.06,68.3,68.06,68.12,39764.0,65.5279,65.759,65.5279,65.5857,39764.0
2019-12-13 15:50:00,68.15,68.51,68.15,68.51,205465.0,65.6146,65.9612,65.6146,65.9612,205465.0
2019-12-16 09:30:00,70.19,70.65,70.0,70.34,261746.0,67.5787,68.0216,67.3958,67.7231,261746.0
2019-12-16 09:40:00,70.32,70.48,70.24,70.3,72442.0,67.7039,67.8579,67.6268,67.6846,72442.0
2019-12-16 09:50:00,70.35,70.39,69.97,69.97,103523.0,67.7327,67.7713,67.3669,67.3669,103523.0
2019-12-16 10:00:00,70.0,70.37,69.99,70.37,38315.0,67.3958,67.752,67.3861,67.752,38315.0
2019-12-16 10:10:00,70.37,70.54,70.36,70.51,108928.0,67.752,67.9157,67.7424,67.8868,108928.0
2019-12-16 10:20:00,70.51,70.75,70.51,70.7,69306.0,67.8868,68.1179,67.8868,68.0697,69306.0
2019-12-16 10:30:00,70.71,70.92,70.67,70.92,78257.0,68.0793,68.2815,68.0408,68.2815,78257.0
2019-12-16 10:40:00,70.93,71.12,70.9,70.95,87037.0,68.2912,68.4741,68.2623,68.3104,87037.0
2019-12-16 10:50:00,70.96,71.06,70.8,70.8,35961.0,68.32,68.4163,68.166,68.166,35961.0
2019-12-16 11:00:00,70.81,70.89,70.72,70.88,25993.0,68.1756,68.2527,68.089,68.243,25993.0
2019-12-16 11:10:00,70.88,70.99,70.84,70.96,27149.0,68.243,68.3489,68.2045,68.32,27149.0
2019-12-16 11:20:00,70.95,71.17,70.95,71.16,47615.0,68.3104,68.5222,68.3104,68.5126,47615.0
2019-12-16 11:30:00,71.11,71.12,70.9,70.97,32775.0,68.4645,68.4741,68.2623,68.3297,32775.0
2019-12-16 11:40:00,70.97,71.12,70.91,70.91,37958.0,68.3297,68.4741,68.2719,68.2719,37958.0
2019-12-16 11:50:00,70.92,71.0,70.76,70.94,41346.0,68.2815,68.3586,68.1275,68.3008,41346.0
2019-12-16 12:00:00,70.9,71.07,70.87,70.9,25927.0,68.2623,68.426,68.2334,68.2623,25927.0
2019-12-16 12:10:00,70.88,71.06,70.86,71.05,17556.0,68.243,68.4163,68.2238,68.4067,17556.0
2019-12-16 12:20:00,71.02,71.07,70.96,70.99,26325.0,68.3778,68.426,68.32,68.3489,26325.0
2019-12-16 12:30:00,70.96,71.04,70.92,71.04,6612.0,68.32,68.3971,68.2815,68.3971,6612.0
2019-12-16 12:40:00,70.99,70.99,70.85,70.85,17268.0,68.3489,68.3489,68.2141,68.2141,17268.0
2019-12-16 12:50:00,70.86,70.96,70.85,70.93,17566.0,68.2238,68.32,68.2141,68.2912,17566.0
2019-12-16 13:00:00,70.9,70.92,70.83,70.85,16436.0,68.2623,68.2815,68.1949,68.2141,16436.0
2019-12-16 13:10:00,70.84,70.87,70.77,70.85,21586.0,68.2045,68.2334,68.1371,68.2141,21586.0
2019-12-16 13:20:00,70.83,70.84,70.78,70.8,35717.0,68.1949,68.2045,68.1467,68.166,35717.0
2019-12-16 13:30:00,70.81,70.86,70.72,70.79,19707.0,68.1756,68.2238,68.089,68.1564,19707.0
2019-12-16 13:40:00,70.74,70.83,70.74,70.79,10123.0,68.1082,68.1949,68.1082,68.1564,10123.0
2019-12-16 13:50:00,70.79,70.8,70.73,70.74,34987.0,68.1564,68.166,68.0986,68.1082,34987.0
2019-12-16 14:00:00,70.75,70.79,70.61,70.64,27905.0,68.1179,68.1564,67.9831,68.012,27905.0
2019-12-16 14:10:00,70.61,70.66,70.55,70.63,32952.0,67.9831,68.0312,67.9253,68.0023,32952.0
2019-12-16 14:20:00,70.61,70.64,70.47,70.49,40203.0,67.9831,68.012,67.8483,67.8675,40203.0
2019-12-16 14:30:00,70.48,70.49,70.24,70.27,41207.0,67.8579,67.8675,67.6268,67.6557,41207.0
2019-12-16 14:40:00,70.28,70.39,70.26,70.34,34828.0,67.6653,67.7713,67.6461,67.7231,34828.0
2019-12-16 14:50:00,70.34,70.36,70.31,70.32,18782.0,67.7231,67.7424,67.6942,67.7039,18782.0
2019-12-16 15:00:00,70.28,70.33,70.19,70.2,21600.0,67.6653,67.7135,67.5787,67.5883,21600.0
2019-12-16 15:10:00,70.2,70.28,70.12,70.12,32523.0,67.5883,67.6653,67.5113,67.5113,32523.0
2019-12-16 15:20:00,70.13,70.22,70.07,70.07,31053.0,67.5209,67.6076,67.4632,67.4632,31053.0
2019-12-16 15:30:00,70.11,70.15,70.01,70.07,32562.0,67.5017,67.5402,67.4054,67.4632,32562.0
2019-12-16 15:40:00,70.06,70.07,69.77,69.85,94415.0,67.4535,67.4632,67.1743,67.2513,94415.0
2019-12-16 15:50:00,69.9,70.1,69.83,69.89,176218.0,67.2995,67.492,67.2321,67.2899,176218.0
2019-12-17 09:30:00,70.31,70.41,69.87,70.04,169245.0,67.6942,67.7905,67.2706,67.4343,169245.0
2019-12-17 09:40:00,70.12,70.13,69.79,69.83,86058.0,67.5113,67.5209,67.1936,67.2321,86058.0
2019-12-17 09:50:00,69.88,69.92,69.71,69.84,66384.0,67.2802,67.3187,67.1166,67.2417,66384.0
2019-12-17 10:00:00,69.84,70.11,69.84,70.11,42267.0,67.2417,67.5017,67.2417,67.5017,42267.0
2019-12-17 10:10:00,70.08,70.15,69.88,70.02,58648.0,67.4728,67.5402,67.2802,67.415,58648.0
2019-12-17 10:20:00,70.03,70.27,69.97,70.07,41969.0,67.4246,67.6557,67.3669,67.4632,41969.0
2019-12-17 10:30:00,70.1,70.1,69.93,70.01,39692.0,67.492,67.492,67.3284,67.4054,39692.0
2019-12-17 10:40:00,69.99,70.15,69.99,70.03,22945.0,67.3861,67.5402,67.3861,67.4246,22945.0
2019-12-17 10:50:00,70.06,70.09,69.85,69.91,46201.0,67.4535,67.4824,67.2513,67.3091,46201.0
2019-12-17 11:00:00,69.94,70.0,69.88,69.93,18214.0,67.338,67.3958,67.2802,67.3284,18214.0
2019-12-17 11:10:00,69.93,70.04,69.89,69.92,22052.0,67.3284,67.4343,67.2899,67.3187,22052.0
2019-12-17 11:20:00,69.9,69.99,69.86,69.91,37937.0,67.2995,67.3861,67.261,67.3091,37937.0
2019-12-17 11:30:00,69.92,70.09,69.85,70.08,19756.0,67.3187,67.4824,67.2513,67.4728,19756.0
2019-12-17 11:40:00,70.1,70.12,70.03,70.07,25679.0,67.492,67.5113,67.4246,67.4632,25679.0
2019-12-17 11:50:00,70.06,70.22,70.01,70.22,36662.0,67.4535,67.6076,67.4054,67.6076,36662.0
2019-12-17 12:00:00,70.22,70.31,70.18,70.19,45589.0,67.6076,67.6942,67.5691,67.5787,45589.0
2019-12-17 12:10:00,70.2,70.34,70.14,70.32,11123.0,67.5883,67.7231,67.5306,67.7039,11123.0
2019-12-17 12:20:00,70.31,70.41,70.25,70.41,27273.0,67.6942,67.7905,67.6365,67.7905,27273.0
2019-12-17 12:30:00,70.4,70.41,70.27,70.31,16523.0,67.7809,67.7905,67.6557,67.6942,16523.0
2019-12-17 12:40:00,70.29,70.47,70.27,70.44,16677.0,67.675,67.8483,67.6557,67.8194,16677.0
2019-12-17 12:50:00,70.44,70.59,70.41,70.58,58392.0,67.8194,67.9638,67.7905,67.9542,58392.0
2019-12-17 13:00:00,70.58,70.61,70.46,70.48,20223.0,67.9542,67.9831,67.8387,67.8579,20223.0
2019-12-17 13:10:00,70.49,70.57,70.49,70.57,44973.0,67.8675,67.9446,67.8675,67.9446,44973.0
2019-12-17 13:20:00,70.56,70.57,70.44,70.45,24196.0,67.9349,67.9446,67.8194,67.829,24196.0
2019-12-17 13:30:00,70.45,70.55,70.42,70.55,10784.0,67.829,67.9253,67.8001,67.9253,10784.0
2019-12-17 13:40:00,70.56,70.65,70.47,70.5,37567.0,67.9349,68.0216,67.8483,67.8772,37567.0
2019-12-17 13:50:00,70.5,70.64,70.47,70.63,12935.0,67.8772,68.012,67.8483,68.0023,12935.0
2019-12-17 14:00:00,70.64,70.69,70.48,70.51,23082.0,68.012,68.0601,67.8579,67.8868,23082.0
2019-12-17 14:10:00,70.52,70.66,70.51,70.66,11281.0,67.8964,68.0312,67.8868,68.0312,11281.0
2019-12-17 14:20:00,70.66,70.67,70.61,70.65,22745.0,68.0312,68.0408,67.9831,68.0216,22745.0
2019-12-17 14:30:00,70.66,70.77,70.65,70.77,28449.0,68.0312,68.1371,68.0216,68.1371,28449.0
2019-12-17 14:40:00,70.77,70.79,70.7,70.73,30694.0,68.1371,68.1564,68.0697,68.0986,30694.0
2019-12-17 14:50:00,70.76,70.77,70.72,70.76,9788.0,68.1275,68.1371,68.089,68.1275,9788.0
2019-12-17 15:00:00,70.74,70.74,70.61,70.62,16670.0,68.1082,68.1082,67.9831,67.9927,16670.0
2019-12-17 15:10:00,70.63,70.71,70.6,70.69,20842.0,68.0023,68.0793,67.9734,68.0601,20842.0
2019-12-17 15:20:00,70.7,70.89,70.7,70.86,49156.0,68.0697,68.2527,68.0697,68.2238,49156.0
2019-12-17 15:30:00,70.85,70.88,70.78,70.79,21450.0,68.2141,68.243,68.1467,68.1564,21450.0
2019-12-17 15:40:00,70.78,70.81,70.71,70.75,19997.0,68.1467,68.1756,68.0793,68.1179,19997.0
2019-12-17 15:50:00,70.76,70.95,70.55,70.88,100121.0,68.1275,68.3104,67.9253,68.243,100121.0
2019-12-18 09:30:00,71.41,71.47,71.23,71.45,154683.0,68.7533,68.8111,68.58,68.7918,154683.0
2019-12-18 09:40:00,71.44,71.44,70.86,70.89,120484.0,68.7822,68.7822,68.2238,68.2527,120484.0
2019-12-18 09:50:00,70.88,71.03,70.75,70.75,94935.0,68.243,68.3874,68.1179,68.1179,94935.0
2019-12-18 10:00:00,70.75,70.77,70.62,70.64,70613.0,68.1179,68.1371,67.9927,68.012,70613.0
2019-12-18 10:10:00,70.64,70.83,70.51,70.8,90144.0,68.012,68.1949,67.8868,68.166,90144.0
2019-12-18 10:20:00,70.81,70.88,70.63,70.63,50420.0,68.1756,68.243,68.0023,68.0023,50420.0
2019-12-18 10:30:00,70.61,70.86,70.6,70.81,44230.0,67.9831,68.2238,67.9734,68.1756,44230.0
2019-12-18 10:40:00,70.84,70.86,70.63,70.81,59358.0,68.2045,68.2238,68.0023,68.1756,59358.0
2019-12-18 10:50:00,70.81,70.9,70.71,70.75,38321.0,68.1756,68.2623,68.0793,68.1179,38321.0
2019-12-18 11:00:00,70.75,70.81,70.67,70.69,47068.0,68.1179,68.1756,68.0408,68.0601,47068.0
2019-12-18 11:10:00,70.7,70.95,70.69,70.94,45142.0,68.0697,68.3104,68.0601,68.3008,45142.0
2019-12-18 11:20:00,70.95,71.19,70.93,71.12,53397.0,68.3104,68.5415,68.2912,68.4741,53397.0
2019-12-18 11:30:00,71.12,71.17,70.99,71.04,28874.0,68.4741,68.5222,68.3489,68.3971,28874.0
2019-12-18 11:40:00,71.06,71.19,71.03,71.12,33092.0,68.4163,68.5415,68.3874,68.4741,33092.0
2019-12-18 11:50:00,71.1,71.12,70.98,71.07,35226.0,68.4548,68.4741,68.3393,68.426,35226.0
2019-12-18 12:00:00,71.08,71.23,71.08,71.22,11622.0,68.4356,68.58,68.4356,68.5704,11622.0
2019-12-18 12:10:00,71.18,71.25,71.14,71.2,14498.0,68.5319,68.5993,68.4934,68.5511,14498.0
2019-12-18 12:20:00,71.21,71.21,71.07,71.21,19222.0,68.5607,68.5607,68.426,68.5607,19222.0
2019-12-18 12:30:00,71.23,71.32,71.22,71.25,18988.0,68.58,68.6667,68.5704,68.5993,18988.0
2019-12-18 12:40:00,71.25,71.25,71.13,71.22,18692.0,68.5993,68.5993,68.4837,68.5704,18692.0
2019-12-18 12:50:00,71.19,71.27,71.18,71.25,9802.0,68.5415,68.6185,68.5319,68.5993,9802.0
2019-12-18 13:00:00,71.26,71.35,71.26,71.3,15522.0,68.6089,68.6955,68.6089,68.6474,15522.0
2019-12-18 13:10:00,71.31,71.35,71.31,71.34,10741.0,68.657,68.6955,68.657,68.6859,10741.0
2019-12-18 13:20:00,71.33,71.36,71.23,71.24,20685.0,68.6763,68.7052,68.58,68.5896,20685.0
2019-12-18 13:30:00,71.25,71.38,71.22,71.37,28897.0,68.5993,68.7244,68.5704,68.7148,28897.0
2019-12-18 13:40:00,71.37,71.42,71.34,71.34,36903.0,68.7148,68.7629,68.6859,68.6859,36903.0
2019-12-18 13:50:00,71.37,71.38,71.31,71.34,26750.0,68.7148,68.7244,68.657,68.6859,26750.0
2019-12-18 14:00:00,71.35,71.4,71.29,71.38,22044.0,68.6955,68.7437,68.6378,68.7244,22044.0
2019-12-18 14:10:00,71.38,71.39,71.34,71.38,14011.0,68.7244,68.7341,68.6859,68.7244,14011.0
2019-12-18 14:20:00,71.36,71.37,71.31,71.35,8916.0,68.7052,68.7148,68.657,68.6955,8916.0
2019-12-18 14:30:00,71.36,71.57,71.35,71.52,56810.0,68.7052,68.9074,68.6955,68.8592,56810.0
2019-12-18 14:40:00,71.52,71.73,71.51,71.73,47467.0,68.8592,69.0614,68.8496,69.0614,47467.0
2019-12-18 14:50:00,71.73,71.73,71.58,71.66,13941.0,69.0614,69.0614,68.917,68.994,13941.0
2019-12-18 15:00:00,71.65,71.66,71.51,71.54,13474.0,68.9844,68.994,68.8496,68.8785,13474.0
2019-12-18 15:10:00,71.55,71.55,71.45,71.52,8459.0,68.8881,68.8881,68.7918,68.8592,8459.0
2019-12-18 15:20:00,71.5,71.54,71.47,71.51,17700.0,68.84,68.8785,68.8111,68.8496,17700.0
2019-12-18 15:30:00,71.52,71.55,71.41,71.5,36213.0,68.8592,68.8881,68.7533,68.84,36213.0
2019-12-18 15:40:00,71.53,71.6,71.5,71.53,18616.0,68.8688,68.9362,68.84,68.8688,18616.0
2019-12-18 15:50:00,71.54,71.56,71.32,71.45,100157.0,68.8785,68.8977,68.6667,68.7918,100157.0
2019-12-19 09:30:00,71.67,71.67,71.3,71.31,133764.0,69.0036,69.0036,68.6474,68.657,133764.0
2019-12-19 09:40:00,71.32,71.49,71.2,71.43,50091.0,68.6667,68.8303,68.5511,68.7726,50091.0
2019-12-19 09:50:00,71.45,71.64,71.43,71.57,69408.0,68.7918,68.9748,68.7726,68.9074,69408.0
2019-12-19 10:00:00,71.61,71.68,71.27,71.34,58416.0,68.9459,69.0133,68.6185,68.6859,58416.0
2019-12-19 10:10:00,71.41,71.46,71.29,71.36,50887.0,68.7533,68.8014,68.6378,68.7052,50887.0
2019-12-19 10:20:00,71.36,71.58,71.26,71.58,58534.0,68.7052,68.917,68.6089,68.917,58534.0
2019-12-19 10:30:00,71.6,71.71,71.54,71.66,102855.0,68.9362,69.0421,68.8785,68.994,102855.0
2019-12-19 10:40:00,71.66,71.85,71.66,71.72,65012.0,68.994,69.1769,68.994,69.0518,65012.0
2019-12-19 10:50:00,71.73,71.75,71.65,71.66,50392.0,69.0614,69.0807,68.9844,68.994,50392.0
2019-12-19 11:00:00,71.68,71.75,71.63,71.69,30794.0,69.0133,69.0807,68.9651,69.0229,30794.0
2019-12-19 11:10:00,71.7,71.72,71.6,71.71,17820.0,69.0325,69.0518,68.9362,69.0421,17820.0
2019-12-19 11:20:00,71.73,71.9,71.73,71.8,50732.0,69.0614,69.2251,69.0614,69.1288,50732.0
2019-12-19 11:30:00,71.78,71.92,71.77,71.78,37531.0,69.1095,69.2443,69.0999,69.1095,37531.0
2019-12-19 11:40:00,71.8,71.81,71.71,71.77,21188.0,69.1288,69.1384,69.0421,69.0999,21188.0
2019-12-19 11:50:00,71.77,71.85,71.75,71.79,15280.0,69.0999,69.1769,69.0807,69.1192,15280.0
2019-12-19 12:00:00,71.81,71.89,71.78,71.84,13899.0,69.1384,69.2154,69.1095,69.1673,13899.0
2019-12-19 12:10:00,71.82,72.0,71.78,71.9,67476.0,69.1481,69.3214,69.1095,69.2251,67476.0
2019-12-19 12:20:00,71.91,71.93,71.84,71.84,15065.0,69.2347,69.254,69.1673,69.1673,15065.0
2019-12-19 12:30:00,71.85,71.87,71.79,71.86,12533.0,69.1769,69.1962,69.1192,69.1866,12533.0
2019-12-19 12:40:00,71.86,71.86,71.72,71.75,62607.0,69.1866,69.1866,69.0518,69.0807,62607.0
2019-12-19 12:50:00,71.76,71.78,71.73,71.78,52889.0,69.0903,69.1095,69.0614,69.1095,52889.0
2019-12-19 13:00:00,71.79,71.86,71.74,71.86,40360.0,69.1192,69.1866,69.071,69.1866,40360.0
2019-12-19 13:10:00,71.85,71.86,71.8,71.86,21065.0,69.1769,69.1866,69.1288,69.1866,21065.0
2019-12-19 13:20:00,71.86,71.87,71.83,71.83,14597.0,69.1866,69.1962,69.1577,69.1577,14597.0
2019-12-19 13:30:00,71.84,71.94,71.83,71.9,17723.0,69.1673,69.2636,69.1577,69.2251,17723.0
2019-12-19 13:40:00,71.9,71.97,71.89,71.95,17561.0,69.2251,69.2925,69.2154,69.2732,17561.0
2019-12-19 13:50:00,71.95,72.0,71.94,71.99,16006.0,69.2732,69.3214,69.2636,69.3117,16006.0
2019-12-19 14:00:00,71.97,72.03,71.95,71.99,24465.0,69.2925,69.3502,69.2732,69.3117,24465.0
2019-12-19 14:10:00,72.0,72.03,71.97,72.02,18247.0,69.3214,69.3502,69.2925,69.3406,18247.0
2019-12-19 14:20:00,72.03,72.05,71.97,72.0,12130.0,69.3502,69.3695,69.2925,69.3214,12130.0
2019-12-19 14:30:00,72.0,72.03,71.99,72.01,39823.0,69.3214,69.3502,69.3117,69.331,39823.0
2019-12-19 14:40:00,72.0,72.04,71.98,72.0,13461.0,69.3214,69.3599,69.3021,69.3214,13461.0
2019-12-19 14:50:00,72.01,72.02,71.95,72.0,18561.0,69.331,69.3406,69.2732,69.3214,18561.0
2019-12-19 15:00:00,72.0,72.0,71.92,71.93,19309.0,69.3214,69.3214,69.2443,69.254,19309.0
2019-12-19 15:10:00,71.93,71.94,71.88,71.9,26662.0,69.254,69.2636,69.2058,69.2251,26662.0
2019-12-19 15:20:00,71.91,71.96,71.86,71.87,15394.0,69.2347,69.2828,69.1866,69.1962,15394.0
2019-12-19 15:30:00,71.88,71.99,71.86,71.9,27561.0,69.2058,69.3117,69.1866,69.2251,27561.0
2019-12-19 15:40:00,71.91,72.0,71.9,71.94,56297.0,69.2347,69.3214,69.2251,69.2636,56297.0
2019-12-19 15:50:00,71.93,72.19,71.88,72.19,107182.0,69.254,69.5043,69.2058,69.5043,107182.0
2019-12-20 09:30:00,72.86,72.93,72.52,72.63,169356.0,70.1494,70.2168,69.822,69.9279,169356.0
2019-12-20 09:40:00,72.64,72.72,72.36,72.44,164361.0,69.9375,70.0146,69.668,69.745,164361.0
2019-12-20 09:50:00,72.43,72.49,72.33,72.36,129319.0,69.7354,69.7931,69.6391,69.668,129319.0
2019-12-20 10:00:00,72.45,72.61,72.38,72.58,73920.0,69.7546,69.9087,69.6872,69.8798,73920.0
2019-12-20 10:10:00,72.53,72.56,72.28,72.34,169199.0,69.8316,69.8605,69.5909,69.6487,169199.0
2019-12-20 10:20:00,72.34,72.59,72.24,72.54,90398.0,69.6487,69.8894,69.5524,69.8413,90398.0
2019-12-20 10:30:00,72.56,72.74,72.55,72.74,82815.0,69.8605,70.0338,69.8509,70.0338,82815.0
2019-12-20 10:40:00,72.74,72.92,72.7,72.85,91360.0,70.0338,70.2071,69.9953,70.1397,91360.0
2019-12-20 10:50:00,72.86,72.95,72.86,72.95,57338.0,70.1494,70.236,70.1494,70.236,57338.0
2019-12-20 11:00:00,72.93,73.15,72.92,73.12,74543.0,70.2168,70.4286,70.2071,70.3997,74543.0
2019-12-20 11:10:00,73.12,73.12,72.98,73.03,37021.0,70.3997,70.3997,70.2649,70.313,37021.0
2019-12-20 11:20:00,73.03,73.09,73.01,73.01,32477.0,70.313,70.3708,70.2938,70.2938,32477.0
2019-12-20 11:30:00,73.04,73.13,72.99,73.0,40056.0,70.3227,70.4093,70.2745,70.2842,40056.0
2019-12-20 11:40:00,72.98,72.98,72.88,72.88,32077.0,70.2649,70.2649,70.1686,70.1686,32077.0
2019-12-20 11:50:00,72.89,72.92,72.83,72.84,23915.0,70.1782,70.2071,70.1205,70.1301,23915.0
2019-12-20 12:00:00,72.86,72.88,72.79,72.84,32900.0,70.1494,70.1686,70.082,70.1301,32900.0
2019-12-20 12:10:00,72.81,72.93,72.79,72.89,28145.0,70.1012,70.2168,70.082,70.1782,28145.0
2019-12-20 12:20:00,72.89,72.96,72.84,72.95,30089.0,70.1782,70.2456,70.1301,70.236,30089.0
2019-12-20 12:30:00,72.94,72.94,72.89,72.93,5081.0,70.2264,70.2264,70.1782,70.2168,5081.0
2019-12-20 12:40:00,72.88,72.92,72.79,72.82,19062.0,70.1686,70.2071,70.082,70.1109,19062.0
2019-12-20 12:50:00,72.84,72.86,72.79,72.79,31201.0,70.1301,70.1494,70.082,70.082,31201.0
2019-12-20 13:00:00,72.78,72.8,72.66,72.7,24167.0,70.0723,70.0916,69.9568,69.9953,24167.0
2019-12-20 13:10:00,72.69,72.7,72.64,72.68,11752.0,69.9857,69.9953,69.9375,69.9761,11752.0
2019-12-20 13:20:00,72.68,72.78,72.67,72.75,15704.0,69.9761,70.0723,69.9664,70.0435,15704.0
2019-12-20 13:30:00,72.74,72.74,72.65,72.71,23127.0,70.0338,70.0338,69.9472,70.0049,23127.0
2019-12-20 13:40:00,72.72,72.77,72.7,72.74,24090.0,70.0146,70.0627,69.9953,70.0338,24090.0
2019-12-20 13:50:00,72.75,72.76,72.63,72.7,49433.0,70.0435,70.0531,69.9279,69.9953,49433.0
2019-12-20 14:00:00,72.69,72.73,72.6,72.61,14321.0,69.9857,70.0242,69.899,69.9087,14321.0
2019-12-20 14:10:00,72.61,72.63,72.57,72.58,9962.0,69.9087,69.9279,69.8702,69.8798,9962.0
2019-12-20 14:20:00,72.58,72.6,72.56,72.59,15471.0,69.8798,69.899,69.8605,69.8894,15471.0
2019-12-20 14:30:00,72.6,72.62,72.56,72.6,31646.0,69.899,69.9183,69.8605,69.899,31646.0
2019-12-20 14:40:00,72.61,72.69,72.59,72.69,28500.0,69.9087,69.9857,69.8894,69.9857,28500.0
2019-12-20 14:50:00,72.68,72.75,72.65,72.66,24848.0,69.9761,70.0435,69.9472,69.9568,24848.0
2019-12-20 15:00:00,72.66,72.66,72.49,72.5,34282.0,69.9568,69.9568,69.7931,69.8028,34282.0
2019-12-20 15:10:00,72.5,72.52,72.44,72.5,20415.0,69.8028,69.822,69.745,69.8028,20415.0
2019-12-20 15:20:00,72.5,72.61,72.5,72.6,16798.0,69.8028,69.9087,69.8028,69.899,16798.0
2019-12-20 15:30:00,72.62,72.73,72.61,72.67,38251.0,69.9183,70.0242,69.9087,69.9664,38251.0
2019-12-20 15:40:00,72.67,72.68,72.57,72.59,36161.0,69.9664,69.9761,69.8702,69.8894,36161.0
2019-12-20 15:50:00,72.59,72.75,72.45,72.5,222280.0,69.8894,70.0435,69.7546,69.8028,222280.0
2019-12-23 09:30:00,72.8,72.91,71.93,71.97,225881.0,70.2358,70.342,69.3965,69.4351,225881.0
2019-12-23 09:40:00,71.96,72.08,71.67,71.68,123735.0,69.4254,69.5412,69.1456,69.1553,123735.0
2019-12-23 09:50:00,71.67,72.06,71.66,72.04,142614.0,69.1456,69.5219,69.136,69.5026,142614.0
2019-12-23 10:00:00,72.05,72.15,71.91,72.0,112520.0,69.5123,69.6087,69.3772,69.464,112520.0
2019-12-23 10:10:00,72.01,72.13,71.94,72.12,63866.0,69.4737,69.5894,69.4061,69.5798,63866.0
2019-12-23 10:20:00,72.09,72.11,71.87,72.03,61057.0,69.5508,69.5701,69.3386,69.493,61057.0
2019-12-23 10:30:00,72.02,72.16,71.97,72.14,63095.0,69.4833,69.6184,69.4351,69.5991,63095.0
2019-12-23 10:40:00,72.16,72.24,72.11,72.16,40852.0,69.6184,69.6956,69.5701,69.6184,40852.0
2019-12-23 10:50:00,72.16,72.22,72.09,72.22,26703.0,69.6184,69.6763,69.5508,69.6763,26703.0
2019-12-23 11:00:00,72.23,72.37,72.22,72.3,51853.0,69.6859,69.821,69.6763,69.7534,51853.0
2019-12-23 11:10:00,72.28,72.46,72.25,72.41,32503.0,69.7342,69.9078,69.7052,69.8596,32503.0
2019-12-23 11:20:00,72.42,72.52,72.34,72.5,49943.0,69.8692,69.9657,69.792,69.9464,49943.0
2019-12-23 11:30:00,72.5,72.51,72.44,72.44,38270.0,69.9464,69.956,69.8885,69.8885,38270.0
2019-12-23 11:40:00,72.45,72.55,72.45,72.53,31988.0,69.8982,69.9946,69.8982,69.9753,31988.0
2019-12-23 11:50:00,72.53,72.6,72.5,72.57,47144.0,69.9753,70.0429,69.9464,70.0139,47144.0
2019-12-23 12:00:00,72.58,72.66,72.55,72.63,42403.0,70.0236,70.1008,69.9946,70.0718,42403.0
2019-12-23 12:10:00,72.63,72.66,72.55,72.58,25184.0,70.0718,70.1008,69.9946,70.0236,25184.0
2019-12-23 12:20:00,72.57,72.57,72.48,72.5,42425.0,70.0139,70.0139,69.9271,69.9464,42425.0
2019-12-23 12:30:00,72.51,72.59,72.5,72.55,18404.0,69.956,70.0332,69.9464,69.9946,18404.0
2019-12-23 12:40:00,72.56,72.64,72.54,72.57,24499.0,70.0043,70.0815,69.985,70.0139,24499.0
2019-12-23 12:50:00,72.57,72.6,72.56,72.59,17028.0,70.0139,70.0429,70.0043,70.0332,17028.0
2019-12-23 13:00:00,72.58,72.75,72.58,72.72,33043.0,70.0236,70.1876,70.0236,70.1587,33043.0
2019-12-23 13:10:00,72.72,72.76,72.69,72.74,13703.0,70.1587,70.1972,70.1297,70.1779,13703.0
2019-12-23 13:20:00,72.74,72.79,72.72,72.77,19083.0,70.1779,70.2262,70.1587,70.2069,19083.0
2019-12-23 13:30:00,72.75,72.78,72.71,72.75,20907.0,70.1876,70.2165,70.149,70.1876,20907.0
2019-12-23 13:40:00,72.76,72.76,72.67,72.68,15446.0,70.1972,70.1972,70.1104,70.1201,15446.0
2019-12-23 13:50:00,72.67,72.76,72.66,72.75,22317.0,70.1104,70.1972,70.1008,70.1876,22317.0
2019-12-23 14:00:00,72.75,72.8,72.74,72.79,23715.0,70.1876,70.2358,70.1779,70.2262,23715.0
2019-12-23 14:10:00,72.79,72.83,72.78,72.82,26455.0,70.2262,70.2648,70.2165,70.2551,26455.0
2019-12-23 14:20:00,72.82,72.84,72.8,72.82,27530.0,70.2551,70.2744,70.2358,70.2551,27530.0
2019-12-23 14:30:00,72.82,72.89,72.81,72.86,42127.0,70.2551,70.3227,70.2455,70.2937,42127.0
2019-12-23 14:40:00,72.86,72.9,72.85,72.87,24908.0,70.2937,70.3323,70.2841,70.3034,24908.0
2019-12-23 14:50:00,72.87,72.92,72.84,72.89,64076.0,70.3034,70.3516,70.2744,70.3227,64076.0
2019-12-23 15:00:00,72.89,72.9,72.83,72.85,43539.0,70.3227,70.3323,70.2648,70.2841,43539.0
2019-12-23 15:10:00,72.85,72.88,72.78,72.79,44313.0,70.2841,70.313,70.2165,70.2262,44313.0
2019-12-23 15:20:00,72.78,72.81,72.7,72.77,39439.0,70.2165,70.2455,70.1394,70.2069,39439.0
2019-12-23 15:30:00,72.77,72.77,72.62,72.62,37439.0,70.2069,70.2069,70.0622,70.0622,37439.0
2019-12-23 15:40:00,72.62,72.64,72.57,72.61,60753.0,70.0622,70.0815,70.0139,70.0525,60753.0
2019-12-23 15:50:00,72.65,72.88,72.59,72.88,92142.0,70.0911,70.313,70.0332,70.313,92142.0
2019-12-24 09:30:00,73.02,73.09,72.47,72.64,114451.0,70.4481,70.5156,69.9175,70.0815,114451.0
2019-12-24 09:40:00,72.61,72.85,72.59,72.83,72339.0,70.0525,70.2841,70.0332,70.2648,72339.0
2019-12-24 09:50:00,72.84,72.9,72.57,72.74,59406.0,70.2744,70.3323,70.0139,70.1779,59406.0
2019-12-24 10:00:00,72.72,72.94,72.7,72.94,70927.0,70.1587,70.3709,70.1394,70.3709,70927.0
2019-12-24 10:10:00,72.94,72.94,72.75,72.81,40868.0,70.3709,70.3709,70.1876,70.2455,40868.0
2019-12-24 10:20:00,72.83,72.88,72.71,72.86,51909.0,70.2648,70.313,70.149,70.2937,51909.0
2019-12-24 10:30:00,72.86,73.01,72.8,72.84,38150.0,70.2937,70.4384,70.2358,70.2744,38150.0
2019-12-24 10:40:00,72.84,72.97,72.75,72.89,30745.0,70.2744,70.3998,70.1876,70.3227,30745.0
2019-12-24 10:50:00,72.89,72.91,72.7,72.8,27918.0,70.3227,70.342,70.1394,70.2358,27918.0
2019-12-24 11:00:00,72.8,72.93,72.78,72.9,22743.0,70.2358,70.3613,70.2165,70.3323,22743.0
2019-12-24 11:10:00,72.89,72.98,72.89,72.95,24790.0,70.3227,70.4095,70.3227,70.3806,24790.0
2019-12-24 11:20:00,72.92,73.0,72.9,72.98,20217.0,70.3516,70.4288,70.3323,70.4095,20217.0
2019-12-24 11:30:00,72.98,73.09,72.96,73.09,21172.0,70.4095,70.5156,70.3902,70.5156,21172.0
2019-12-24 11:40:00,73.1,73.18,73.09,73.1,23943.0,70.5253,70.6025,70.5156,70.5253,23943.0
2019-12-24 11:50:00,73.13,73.2,73.08,73.17,10209.0,70.5542,70.6217,70.506,70.5928,10209.0
2019-12-24 12:00:00,73.16,73.22,73.14,73.19,55427.0,70.5832,70.641,70.5639,70.6121,55427.0
2019-12-24 12:10:00,73.19,73.2,73.04,73.04,20597.0,70.6121,70.6217,70.4674,70.4674,20597.0
2019-12-24 12:20:00,73.07,73.07,73.01,73.04,21019.0,70.4963,70.4963,70.4384,70.4674,21019.0
2019-12-24 12:30:00,73.03,73.06,72.97,73.01,21249.0,70.4577,70.4867,70.3998,70.4384,21249.0
2019-12-24 12:40:00,72.98,73.01,72.94,72.98,18332.0,70.4095,70.4384,70.3709,70.4095,18332.0
2019-12-24 12:50:00,72.98,73.32,72.98,73.32,76239.0,70.4095,70.7375,70.4095,70.7375,76239.0
2019-12-26 09:30:00,73.51,73.7,73.32,73.49,91152.0,70.9208,71.1041,70.7375,70.9015,91152.0
2019-12-26 09:40:00,73.52,73.65,73.35,73.56,75490.0,70.9305,71.0559,70.7665,70.9691,75490.0
2019-12-26 09:50:00,73.6,73.65,73.43,73.44,39848.0,71.0077,71.0559,70.8436,70.8533,39848.0
2019-12-26 10:00:00,73.47,73.53,73.36,73.45,58907.0,70.8822,70.9401,70.7761,70.8629,58907.0
2019-12-26 10:10:00,73.46,73.47,73.4,73.45,20088.0,70.8726,70.8822,70.8147,70.8629,20088.0
2019-12-26 10:20:00,73.46,73.52,73.35,73.35,24188.0,70.8726,70.9305,70.7665,70.7665,24188.0
2019-12-26 10:30:00,73.35,73.49,73.34,73.48,48194.0,70.7665,70.9015,70.7568,70.8919,48194.0
2019-12-26 10:40:00,73.45,73.52,73.39,73.5,12517.0,70.8629,70.9305,70.8051,70.9112,12517.0
2019-12-26 10:50:00,73.49,73.59,73.46,73.47,26489.0,70.9015,70.998,70.8726,70.8822,26489.0
2019-12-26 11:00:00,73.47,73.59,73.45,73.46,43485.0,70.8822,70.998,70.8629,70.8726,43485.0
2019-12-26 11:10:00,73.46,73.47,73.36,73.45,44708.0,70.8726,70.8822,70.7761,70.8629,44708.0
2019-12-26 11:20:00,73.47,73.48,73.37,73.39,36459.0,70.8822,70.8919,70.7858,70.8051,36459.0
2019-12-26 11:30:00,73.38,73.41,73.32,73.34,28728.0,70.7954,70.8243,70.7375,70.7568,28728.0
2019-12-26 11:40:00,73.36,73.37,73.25,73.26,45576.0,70.7761,70.7858,70.67,70.6796,45576.0
2019-12-26 11:50:00,73.26,73.28,73.18,73.23,74428.0,70.6796,70.6989,70.6025,70.6507,74428.0
2019-12-26 12:00:00,73.22,73.24,73.09,73.11,42186.0,70.641,70.6603,70.5156,70.5349,42186.0
2019-12-26 12:10:00,73.12,73.13,72.91,73.02,54558.0,70.5446,70.5542,70.342,70.4481,54558.0
2019-12-26 12:20:00,73.03,73.11,73.03,73.07,10944.0,70.4577,70.5349,70.4577,70.4963,10944.0
2019-12-26 12:30:00,73.05,73.1,73.03,73.04,8132.0,70.477,70.5253,70.4577,70.4674,8132.0
2019-12-26 12:40:00,73.03,73.04,72.98,73.03,15303.0,70.4577,70.4674,70.4095,70.4577,15303.0
2019-12-26 12:50:00,73.05,73.08,73.02,73.05,24541.0,70.477,70.506,70.4481,70.477,24541.0
2019-12-26 13:00:00,73.06,73.2,73.06,73.2,23768.0,70.4867,70.6217,70.4867,70.6217,23768.0
2019-12-26 13:10:00,73.21,73.24,73.19,73.23,22208.0,70.6314,70.6603,70.6121,70.6507,22208.0
2019-12-26 13:20:00,73.24,73.24,73.2,73.21,15943.0,70.6603,70.6603,70.6217,70.6314,15943.0
2019-12-26 13:30:00,73.2,73.33,73.2,73.33,30614.0,70.6217,70.7472,70.6217,70.7472,30614.0
2019-12-26 13:40:00,73.32,73.33,73.29,73.33,13705.0,70.7375,70.7472,70.7086,70.7472,13705.0
2019-12-26 13:50:00,73.32,73.33,73.26,73.29,14727.0,70.7375,70.7472,70.6796,70.7086,14727.0
2019-12-26 14:00:00,73.28,73.33,73.28,73.3,14958.0,70.6989,70.7472,70.6989,70.7182,14958.0
2019-12-26 14:10:00,73.3,73.31,73.26,73.26,13571.0,70.7182,70.7279,70.6796,70.6796,13571.0
2019-12-26 14:20:00,73.25,73.25,73.18,73.22,10469.0,70.67,70.67,70.6025,70.641,10469.0
2019-12-26 14:30:00,73.22,73.23,73.18,73.19,10486.0,70.641,70.6507,70.6025,70.6121,10486.0
2019-12-26 14:40:00,73.19,73.21,73.18,73.2,16924.0,70.6121,70.6314,70.6025,70.6217,16924.0
2019-12-26 14:50:00,73.2,73.2,73.13,73.15,20849.0,70.6217,70.6217,70.5542,70.5735,20849.0
2019-12-26 15:00:00,73.15,73.18,73.1,73.1,19055.0,70.5735,70.6025,70.5253,70.5253,19055.0
2019-12-26 15:10:00,73.11,73.15,73.02,73.05,39505.0,70.5349,70.5735,70.4481,70.477,39505.0
2019-12-26 15:20:00,73.05,73.13,73.0,73.02,38762.0,70.477,70.5542,70.4288,70.4481,38762.0
2019-12-26 15:30:00,73.02,73.02,72.92,72.97,43758.0,70.4481,70.4481,70.3516,70.3998,43758.0
2019-12-26 15:40:00,72.97,73.22,72.97,73.18,68941.0,70.3998,70.641,70.3998,70.6025,68941.0
2019-12-26 15:50:00,73.18,73.36,73.1,73.34,161097.0,70.6025,70.7761,70.5253,70.7568,161097.0
2019-12-27 09:30:00,73.8,73.88,73.08,73.14,301980.0,71.2006,71.2778,70.506,70.5639,301980.0
2019-12-27 09:40:00,73.14,73.26,72.69,72.69,185762.0,70.5639,70.6796,70.1297,70.1297,185762.0
2019-12-27 09:50:00,72.68,72.7,71.97,71.98,222110.0,70.1201,70.1394,69.4351,69.4447,222110.0
2019-12-27 10:00:00,71.95,72.27,71.9,72.17,143398.0,69.4158,69.7245,69.3675,69.628,143398.0
2019-12-27 10:10:00,72.18,72.21,72.04,72.15,64008.0,69.6377,69.6666,69.5026,69.6087,64008.0
2019-12-27 10:20:00,72.17,72.32,72.12,72.26,72856.0,69.628,69.7727,69.5798,69.7149,72856.0
2019-12-27 10:30:00,72.24,72.38,72.08,72.36,69664.0,69.6956,69.8306,69.5412,69.8113,69664.0
2019-12-27 10:40:00,72.34,72.56,72.3,72.55,41503.0,69.792,70.0043,69.7534,69.9946,41503.0
2019-12-27 10:50:00,72.52,72.67,72.5,72.66,42145.0,69.9657,70.1104,69.9464,70.1008,42145.0
2019-12-27 11:00:00,72.67,72.73,72.64,72.71,34471.0,70.1104,70.1683,70.0815,70.149,34471.0
2019-12-27 11:10:00,72.73,72.78,72.58,72.68,54878.0,70.1683,70.2165,70.0236,70.1201,54878.0
2019-12-27 11:20:00,72.69,72.85,72.69,72.79,56444.0,70.1297,70.2841,70.1297,70.2262,56444.0
2019-12-27 11:30:00,72.82,72.94,72.81,72.85,35363.0,70.2551,70.3709,70.2455,70.2841,35363.0
2019-12-27 11:40:00,72.84,72.97,72.8,72.85,29414.0,70.2744,70.3998,70.2358,70.2841,29414.0
2019-12-27 11:50:00,72.86,72.95,72.84,72.89,18992.0,70.2937,70.3806,70.2744,70.3227,18992.0
2019-12-27 12:00:00,72.84,72.91,72.43,72.44,100077.0,70.2744,70.342,69.8789,69.8885,100077.0
2019-12-27 12:10:00,72.45,72.5,72.4,72.4,46467.0,69.8982,69.9464,69.8499,69.8499,46467.0
2019-12-27 12:20:00,72.41,72.41,72.27,72.34,60811.0,69.8596,69.8596,69.7245,69.792,60811.0
2019-12-27 12:30:00,72.35,72.4,72.26,72.38,52283.0,69.8017,69.8499,69.7149,69.8306,52283.0
2019-12-27 12:40:00,72.38,72.45,72.32,72.42,46607.0,69.8306,69.8982,69.7727,69.8692,46607.0
2019-12-27 12:50:00,72.43,72.48,72.35,72.47,29584.0,69.8789,69.9271,69.8017,69.9175,29584.0
2019-12-27 13:00:00,72.46,72.6,72.42,72.55,39454.0,69.9078,70.0429,69.8692,69.9946,39454.0
2019-12-27 13:10:00,72.55,72.57,72.35,72.35,25990.0,69.9946,70.0139,69.8017,69.8017,25990.0
2019-12-27 13:20:00,72.37,72.42,72.31,72.39,30541.0,69.821,69.8692,69.7631,69.8403,30541.0
2019-12-27 13:30:00,72.4,72.51,72.35,72.51,52956.0,69.8499,69.956,69.8017,69.956,52956.0
2019-12-27 13:40:00,72.5,72.51,72.42,72.46,28456.0,69.9464,69.956,69.8692,69.9078,28456.0
2019-12-27 13:50:00,72.45,72.48,72.39,72.44,14213.0,69.8982,69.9271,69.8403,69.8885,14213.0
2019-12-27 14:00:00,72.44,72.5,72.4,72.44,17448.0,69.8885,69.9464,69.8499,69.8885,17448.0
2019-12-27 14:10:00,72.44,72.49,72.37,72.4,39581.0,69.8885,69.9368,69.821,69.8499,39581.0
2019-12-27 14:20:00,72.4,72.45,72.38,72.4,27515.0,69.8499,69.8982,69.8306,69.8499,27515.0
2019-12-27 14:30:00,72.4,72.48,72.4,72.43,23701.0,69.8499,69.9271,69.8499,69.8789,23701.0
2019-12-27 14:40:00,72.43,72.49,72.42,72.46,12700.0,69.8789,69.9368,69.8692,69.9078,12700.0
2019-12-27 14:50:00,72.46,72.48,72.4,72.45,19285.0,69.9078,69.9271,69.8499,69.8982,19285.0
2019-12-27 15:00:00,72.48,72.51,72.31,72.32,39834.0,69.9271,69.956,69.7631,69.7727,39834.0
2019-12-27 15:10:00,72.31,72.39,72.26,72.39,28889.0,69.7631,69.8403,69.7149,69.8403,28889.0
2019-12-27 15:20:00,72.39,72.4,72.22,72.23,29670.0,69.8403,69.8499,69.6763,69.6859,29670.0
2019-12-27 15:30:00,72.22,72.25,72.05,72.05,88801.0,69.6763,69.7052,69.5123,69.5123,88801.0
2019-12-27 15:40:00,72.04,72.11,71.79,71.79,180121.0,69.5026,69.5701,69.2614,69.2614,180121.0
2019-12-27 15:50:00,71.79,72.22,71.66,72.17,203121.0,69.2614,69.6763,69.136,69.628,203121.0
2019-12-30 09:30:00,72.37,72.63,71.3,71.37,183214.0,69.821,70.0718,68.7887,68.8562,183214.0
2019-12-30 09:40:00,71.33,71.37,70.72,70.79,176631.0,68.8176,68.8562,68.2291,68.2966,176631.0
2019-12-30 09:50:00,70.79,71.22,70.67,71.22,110480.0,68.2966,68.7115,68.1809,68.7115,110480.0
2019-12-30 10:00:00,71.24,71.46,71.1,71.39,74791.0,68.7308,68.943,68.5957,68.8755,74791.0
2019-12-30 10:10:00,71.37,71.39,70.52,70.8,112672.0,68.8562,68.8755,68.0361,68.3063,112672.0
2019-12-30 10:20:00,70.8,71.04,70.67,71.02,67388.0,68.3063,68.5378,68.1809,68.5185,67388.0
2019-12-30 10:30:00,71.03,71.18,70.79,71.18,40187.0,68.5282,68.6729,68.2966,68.6729,40187.0
2019-12-30 10:40:00,71.15,71.37,71.09,71.1,53369.0,68.644,68.8562,68.5861,68.5957,53369.0
2019-12-30 10:50:00,71.09,71.37,70.96,71.35,67034.0,68.5861,68.8562,68.4606,68.8369,67034.0
2019-12-30 11:00:00,71.36,71.41,71.02,71.07,38098.0,68.8466,68.8948,68.5185,68.5668,38098.0
2019-12-30 11:10:00,71.08,71.62,71.07,71.48,36159.0,68.5764,69.0974,68.5668,68.9623,36159.0
2019-12-30 11:20:00,71.55,71.75,71.45,71.62,37989.0,69.0299,69.2228,68.9334,69.0974,37989.0
2019-12-30 11:30:00,71.6,71.74,71.52,71.7,30230.0,69.0781,69.2132,69.0009,69.1746,30230.0
2019-12-30 11:40:00,71.68,72.07,71.64,72.01,61974.0,69.1553,69.5315,69.1167,69.4737,61974.0
2019-12-30 11:50:00,72.02,72.05,71.74,71.78,26019.0,69.4833,69.5123,69.2132,69.2518,26019.0
2019-12-30 12:00:00,71.75,72.07,71.71,72.06,33087.0,69.2228,69.5315,69.1842,69.5219,33087.0
2019-12-30 12:10:00,72.06,72.33,72.03,72.3,45782.0,69.5219,69.7824,69.493,69.7534,45782.0
2019-12-30 12:20:00,72.24,72.32,72.13,72.29,21480.0,69.6956,69.7727,69.5894,69.7438,21480.0
2019-12-30 12:30:00,72.28,72.52,72.27,72.42,39832.0,69.7342,69.9657,69.7245,69.8692,39832.0
2019-12-30 12:40:00,72.43,72.5,72.39,72.47,9643.0,69.8789,69.9464,69.8403,69.9175,9643.0
2019-12-30 12:50:00,72.45,72.48,72.36,72.36,16803.0,69.8982,69.9271,69.8113,69.8113,16803.0
2019-12-30 13:00:00,72.35,72.38,72.21,72.32,22190.0,69.8017,69.8306,69.6666,69.7727,22190.0
2019-12-30 13:10:00,72.3,72.41,72.29,72.32,12860.0,69.7534,69.8596,69.7438,69.7727,12860.0
2019-12-30 13:20:00,72.3,72.41,72.23,72.24,8678.0,69.7534,69.8596,69.6859,69.6956,8678.0
2019-12-30 13:30:00,72.29,72.39,72.25,72.32,24547.0,69.7438,69.8403,69.7052,69.7727,24547.0
2019-12-30 13:40:00,72.33,72.35,72.21,72.29,27307.0,69.7824,69.8017,69.6666,69.7438,27307.0
2019-12-30 13:50:00,72.28,72.4,72.26,72.31,22567.0,69.7342,69.8499,69.7149,69.7631,22567.0
2019-12-30 14:00:00,72.29,72.29,72.08,72.1,37508.0,69.7438,69.7438,69.5412,69.5605,37508.0
2019-12-30 14:10:00,72.07,72.14,72.04,72.08,22314.0,69.5315,69.5991,69.5026,69.5412,22314.0
2019-12-30 14:20:00,72.06,72.06,71.85,71.95,31511.0,69.5219,69.5219,69.3193,69.4158,31511.0
2019-12-30 14:30:00,71.91,71.91,71.72,71.74,44043.0,69.3772,69.3772,69.1939,69.2132,44043.0
2019-12-30 14:40:00,71.76,71.8,71.69,71.77,43377.0,69.2325,69.2711,69.1649,69.2421,43377.0
2019-12-30 14:50:00,71.76,71.78,71.62,71.62,9205.0,69.2325,69.2518,69.0974,69.0974,9205.0
2019-12-30 15:00:00,71.6,71.88,71.53,71.8,38386.0,69.0781,69.3482,69.0106,69.2711,38386.0
2019-12-30 15:10:00,71.79,71.83,71.68,71.74,21836.0,69.2614,69.3,69.1553,69.2132,21836.0
2019-12-30 15:20:00,71.74,71.86,71.7,71.75,10863.0,69.2132,69.3289,69.1746,69.2228,10863.0
2019-12-30 15:30:00,71.75,71.82,71.65,71.7,18079.0,69.2228,69.2904,69.1263,69.1746,18079.0
2019-12-30 15:40:00,71.68,71.73,71.57,71.66,28989.0,69.1553,69.2035,69.0492,69.136,28989.0
2019-12-30 15:50:00,71.65,71.72,71.52,71.7,85584.0,69.1263,69.1939,69.0009,69.1746,85584.0
2019-12-31 09:30:00,71.15,72.01,70.67,71.94,217830.0,68.644,69.4737,68.1809,69.4061,217830.0
2019-12-31 09:40:00,71.96,72.47,71.95,72.42,131737.0,69.4254,69.9175,69.4158,69.8692,131737.0
2019-12-31 09:50:00,72.38,72.8,72.25,72.71,117846.0,69.8306,70.2358,69.7052,70.149,117846.0
2019-12-31 10:00:00,72.72,72.79,72.35,72.59,126389.0,70.1587,70.2262,69.8017,70.0332,126389.0
2019-12-31 10:10:00,72.61,72.7,72.4,72.56,51269.0,70.0525,70.1394,69.8499,70.0043,51269.0
2019-12-31 10:20:00,72.48,72.52,72.17,72.17,69736.0,69.9271,69.9657,69.628,69.628,69736.0
2019-12-31 10:30:00,72.17,72.49,72.08,72.47,56149.0,69.628,69.9368,69.5412,69.9175,56149.0
2019-12-31 10:40:00,72.41,72.44,72.18,72.25,59660.0,69.8596,69.8885,69.6377,69.7052,59660.0
2019-12-31 10:50:00,72.23,72.23,71.83,71.92,45614.0,69.6859,69.6859,69.3,69.3868,45614.0
2019-12-31 11:00:00,71.86,72.13,71.83,72.0,45107.0,69.3289,69.5894,69.3,69.464,45107.0
2019-12-31 11:10:00,72.04,72.22,71.92,72.21,35218.0,69.5026,69.6763,69.3868,69.6666,35218.0
2019-12-31 11:20:00,72.22,72.26,72.13,72.18,34061.0,69.6763,69.7149,69.5894,69.6377,34061.0
2019-12-31 11:30:00,72.15,72.3,72.0,72.3,62447.0,69.6087,69.7534,69.464,69.7534,62447.0
2019-12-31 11:40:00,72.27,72.49,72.23,72.4,29388.0,69.7245,69.9368,69.6859,69.8499,29388.0
2019-12-31 11:50:00,72.41,72.57,72.37,72.57,62377.0,69.8596,70.0139,69.821,70.0139,62377.0
2019-12-31 12:00:00,72.57,72.62,72.36,72.44,66254.0,70.0139,70.0622,69.8113,69.8885,66254.0
2019-12-31 12:10:00,72.4,72.43,72.2,72.39,21347.0,69.8499,69.8789,69.657,69.8403,21347.0
2019-12-31 12:20:00,72.4,72.57,72.35,72.57,14673.0,69.8499,70.0139,69.8017,70.0139,14673.0
2019-12-31 12:30:00,72.58,72.6,72.48,72.49,13941.0,70.0236,70.0429,69.9271,69.9368,13941.0
2019-12-31 12:40:00,72.5,72.54,72.42,72.47,15842.0,69.9464,69.985,69.8692,69.9175,15842.0
2019-12-31 12:50:00,72.48,72.53,72.4,72.42,25576.0,69.9271,69.9753,69.8499,69.8692,25576.0
2019-12-31 13:00:00,72.42,72.52,72.42,72.5,24197.0,69.8692,69.9657,69.8692,69.9464,24197.0
2019-12-31 13:10:00,72.49,72.51,72.31,72.35,13151.0,69.9368,69.956,69.7631,69.8017,13151.0
2019-12-31 13:20:00,72.35,72.43,72.34,72.37,11830.0,69.8017,69.8789,69.792,69.821,11830.0
2019-12-31 13:30:00,72.4,72.5,72.37,72.48,19984.0,69.8499,69.9464,69.821,69.9271,19984.0
2019-12-31 13:40:00,72.5,72.59,72.46,72.56,15202.0,69.9464,70.0332,69.9078,70.0043,15202.0
2019-12-31 13:50:00,72.56,72.6,72.53,72.58,15451.0,70.0043,70.0429,69.9753,70.0236,15451.0
2019-12-31 14:00:00,72.56,72.6,72.53,72.54,6818.0,70.0043,70.0429,69.9753,69.985,6818.0
2019-12-31 14:10:00,72.55,72.64,72.53,72.63,21263.0,69.9946,70.0815,69.9753,70.0718,21263.0
2019-12-31 14:20:00,72.61,72.76,72.61,72.75,50496.0,70.0525,70.1972,70.0525,70.1876,50496.0
2019-12-31 14:30:00,72.75,72.8,72.72,72.72,31663.0,70.1876,70.2358,70.1587,70.1587,31663.0
2019-12-31 14:40:00,72.73,72.75,72.61,72.61,12918.0,70.1683,70.1876,70.0525,70.0525,12918.0
2019-12-31 14:50:00,72.63,72.63,72.53,72.56,17257.0,70.0718,70.0718,69.9753,70.0043,17257.0
2019-12-31 15:00:00,72.54,72.61,72.49,72.51,25524.0,69.985,70.0525,69.9368,69.956,25524.0
2019-12-31 15:10:00,72.49,72.64,72.46,72.57,71857.0,69.9368,70.0815,69.9078,70.0139,71857.0
2019-12-31 15:20:00,72.57,72.61,72.41,72.48,52605.0,70.0139,70.0525,69.8596,69.9271,52605.0
2019-12-31 15:30:00,72.49,72.57,72.38,72.42,42483.0,69.9368,70.0139,69.8306,69.8692,42483.0
2019-12-31 15:40:00,72.43,72.65,72.43,72.53,108242.0,69.8789,70.0911,69.8789,69.9753,108242.0
2019-12-31 15:50:00,72.52,72.56,71.95,71.95,243629.0,69.9657,70.0043,69.4158,69.4158,243629.0
2020-01-02 09:30:00,73.26,73.31,72.51,72.95,232031.0,70.6796,70.7279,69.956,70.3806,232031.0
2020-01-02 09:40:00,72.95,73.07,71.92,71.94,158451.0,70.3806,70.4963,69.3868,69.4061,158451.0
2020-01-02 09:50:00,71.92,72.13,71.73,72.05,179433.0,69.3868,69.5894,69.2035,69.5123,179433.0
2020-01-02 10:00:00,72.07,72.07,71.54,71.62,127108.0,69.5315,69.5315,69.0202,69.0974,127108.0
2020-01-02 10:10:00,71.62,71.67,70.97,71.22,199704.0,69.0974,69.1456,68.4703,68.7115,199704.0
2020-01-02 10:20:00,71.21,71.34,70.75,70.92,183425.0,68.7018,68.8273,68.258,68.4221,183425.0
2020-01-02 10:30:00,70.93,70.99,70.57,70.76,145810.0,68.4317,68.4896,68.0844,68.2677,145810.0
2020-01-02 10:40:00,70.76,71.04,70.7,70.91,148148.0,68.2677,68.5378,68.2098,68.4124,148148.0
2020-01-02 10:50:00,70.91,71.43,70.85,71.33,166563.0,68.4124,68.9141,68.3545,68.8176,166563.0
2020-01-02 11:00:00,71.31,71.43,70.95,71.04,68822.0,68.7983,68.9141,68.451,68.5378,68822.0
2020-01-02 11:10:00,71.05,71.1,70.9,70.92,66004.0,68.5475,68.5957,68.4028,68.4221,66004.0
2020-01-02 11:20:00,70.93,71.04,70.71,70.84,73063.0,68.4317,68.5378,68.2194,68.3449,73063.0
2020-01-02 11:30:00,70.84,70.84,70.07,70.48,233551.0,68.3449,68.3449,67.602,67.9976,233551.0
2020-01-02 11:40:00,70.47,70.52,70.32,70.45,58654.0,67.9879,68.0361,67.8432,67.9686,58654.0
2020-01-02 11:50:00,70.48,70.61,70.42,70.61,54577.0,67.9976,68.123,67.9397,68.123,54577.0
2020-01-02 12:00:00,70.6,70.7,70.53,70.67,51881.0,68.1133,68.2098,68.0458,68.1809,51881.0
2020-01-02 12:10:00,70.67,70.72,70.45,70.68,59270.0,68.1809,68.2291,67.9686,68.1905,59270.0
2020-01-02 12:20:00,70.68,70.73,70.53,70.53,32864.0,68.1905,68.2387,68.0458,68.0458,32864.0
2020-01-02 12:30:00,70.53,70.63,70.43,70.53,34525.0,68.0458,68.1423,67.9493,68.0458,34525.0
2020-01-02 12:40:00,70.53,70.55,70.47,70.53,33929.0,68.0458,68.0651,67.9879,68.0458,33929.0
2020-01-02 12:50:00,70.53,70.73,70.48,70.73,35204.0,68.0458,68.2387,67.9976,68.2387,35204.0
2020-01-02 13:00:00,70.73,70.73,70.48,70.52,31718.0,68.2387,68.2387,67.9976,68.0361,31718.0
2020-01-02 13:10:00,70.51,70.57,70.47,70.47,46012.0,68.0265,68.0844,67.9879,67.9879,46012.0
2020-01-02 13:20:00,70.47,70.57,70.42,70.43,23287.0,67.9879,68.0844,67.9397,67.9493,23287.0
2020-01-02 13:30:00,70.42,70.43,70.23,70.28,45024.0,67.9397,67.9493,67.7564,67.8046,45024.0
2020-01-02 13:40:00,70.28,70.29,70.14,70.24,24847.0,67.8046,67.8142,67.6695,67.766,24847.0
2020-01-02 13:50:00,70.23,70.39,70.22,70.39,40139.0,67.7564,67.9107,67.7467,67.9107,40139.0
2020-01-02 14:00:00,70.39,70.58,70.38,70.54,73151.0,67.9107,68.094,67.9011,68.0554,73151.0
2020-01-02 14:10:00,70.55,70.7,70.55,70.59,52485.0,68.0651,68.2098,68.0651,68.1037,52485.0
2020-01-02 14:20:00,70.63,70.92,70.62,70.88,110419.0,68.1423,68.4221,68.1326,68.3835,110419.0
2020-01-02 14:30:00,70.87,70.96,70.83,70.95,67266.0,68.3738,68.4606,68.3352,68.451,67266.0
2020-01-02 14:40:00,70.94,71.19,70.91,71.17,124160.0,68.4413,68.6825,68.4124,68.6632,124160.0
2020-01-02 14:50:00,71.17,71.26,71.13,71.17,84742.0,68.6632,68.7501,68.6247,68.6632,84742.0
2020-01-02 15:00:00,71.17,71.19,71.06,71.07,43831.0,68.6632,68.6825,68.5571,68.5668,43831.0
2020-01-02 15:10:00,71.08,71.33,71.07,71.17,62988.0,68.5764,68.8176,68.5668,68.6632,62988.0
2020-01-02 15:20:00,71.17,71.32,71.16,71.28,21712.0,68.6632,68.808,68.6536,68.7694,21712.0
2020-01-02 15:30:00,71.3,71.34,71.21,71.21,38889.0,68.7887,68.8273,68.7018,68.7018,38889.0
2020-01-02 15:40:00,71.21,71.4,71.2,71.36,68145.0,68.7018,68.8851,68.6922,68.8466,68145.0
2020-01-02 15:50:00,71.36,72.08,71.36,72.05,294589.0,68.8466,69.5412,68.8466,69.5123,294589.0
2020-01-03 09:30:00,69.47,70.19,69.36,69.73,221023.0,67.0231,67.7178,66.917,67.274,221023.0
2020-01-03 09:40:00,69.77,70.49,69.7,70.36,110882.0,67.3126,68.0072,67.245,67.8818,110882.0
2020-01-03 09:50:00,70.3,70.44,69.91,70.36,75959.0,67.8239,67.959,67.4476,67.8818,75959.0
2020-01-03 10:00:00,70.31,70.35,69.8,70.33,109558.0,67.8335,67.8721,67.3415,67.8528,109558.0
2020-01-03 10:10:00,70.37,70.81,70.29,70.47,83439.0,67.8914,68.3159,67.8142,67.9879,83439.0
2020-01-03 10:20:00,70.48,70.6,70.18,70.54,64628.0,67.9976,68.1133,67.7081,68.0554,64628.0
2020-01-03 10:30:00,70.53,70.64,70.35,70.64,40670.0,68.0458,68.1519,67.8721,68.1519,40670.0
2020-01-03 10:40:00,70.63,70.87,70.47,70.47,54036.0,68.1423,68.3738,67.9879,67.9879,54036.0
2020-01-03 10:50:00,70.41,70.46,70.2,70.42,45346.0,67.93,67.9783,67.7274,67.9397,45346.0
2020-01-03 11:00:00,70.45,70.51,70.37,70.47,40393.0,67.9686,68.0265,67.8914,67.9879,40393.0
2020-01-03 11:10:00,70.45,70.7,70.29,70.6,34752.0,67.9686,68.2098,67.8142,68.1133,34752.0
2020-01-03 11:20:00,70.6,70.77,70.53,70.61,26865.0,68.1133,68.2773,68.0458,68.123,26865.0
2020-01-03 11:30:00,70.62,70.81,70.6,70.75,52865.0,68.1326,68.3159,68.1133,68.258,52865.0
2020-01-03 11:40:00,70.73,70.84,70.61,70.84,30323.0,68.2387,68.3449,68.123,68.3449,30323.0
2020-01-03 11:50:00,70.85,71.04,70.76,70.76,50830.0,68.3545,68.5378,68.2677,68.2677,50830.0
2020-01-03 12:00:00,70.81,71.2,70.81,71.2,74098.0,68.3159,68.6922,68.3159,68.6922,74098.0
2020-01-03 12:10:00,71.2,71.28,71.1,71.26,37677.0,68.6922,68.7694,68.5957,68.7501,37677.0
2020-01-03 12:20:00,71.25,71.28,71.17,71.26,30856.0,68.7404,68.7694,68.6632,68.7501,30856.0
2020-01-03 12:30:00,71.24,71.44,71.16,71.44,34924.0,68.7308,68.9237,68.6536,68.9237,34924.0
2020-01-03 12:40:00,71.45,71.5,71.35,71.48,40353.0,68.9334,68.9816,68.8369,68.9623,40353.0
2020-01-03 12:50:00,71.49,71.61,71.35,71.37,29879.0,68.972,69.0877,68.8369,68.8562,29879.0
2020-01-03 13:00:00,71.37,71.52,71.36,71.49,33794.0,68.8562,69.0009,68.8466,68.972,33794.0
2020-01-03 13:10:00,71.51,71.52,70.88,70.89,44435.0,68.9913,69.0009,68.3835,68.3931,44435.0
2020-01-03 13:20:00,70.87,71.26,70.86,71.15,48928.0,68.3738,68.7501,68.3642,68.644,48928.0
2020-01-03 13:30:00,71.12,71.16,70.34,70.79,63375.0,68.615,68.6536,67.8625,68.2966,63375.0
2020-01-03 13:40:00,70.76,70.95,70.74,70.89,32585.0,68.2677,68.451,68.2484,68.3931,32585.0
2020-01-03 13:50:00,70.88,70.93,70.68,70.83,17366.0,68.3835,68.4317,68.1905,68.3352,17366.0
2020-01-03 14:00:00,70.9,70.93,70.48,70.5,16222.0,68.4028,68.4317,67.9976,68.0168,16222.0
2020-01-03 14:10:00,70.48,70.68,70.38,70.67,41954.0,67.9976,68.1905,67.9011,68.1809,41954.0
2020-01-03 14:20:00,70.66,70.73,70.55,70.71,23759.0,68.1712,68.2387,68.0651,68.2194,23759.0
2020-01-03 14:30:00,70.7,70.8,70.65,70.77,14666.0,68.2098,68.3063,68.1616,68.2773,14666.0
2020-01-03 14:40:00,70.77,70.79,70.65,70.75,11606.0,68.2773,68.2966,68.1616,68.258,11606.0
2020-01-03 14:50:00,70.76,70.97,70.75,70.85,21195.0,68.2677,68.4703,68.258,68.3545,21195.0
2020-01-03 15:00:00,70.87,71.11,70.84,71.02,59930.0,68.3738,68.6054,68.3449,68.5185,59930.0
2020-01-03 15:10:00,71.0,71.07,70.82,70.97,28814.0,68.4992,68.5668,68.3256,68.4703,28814.0
2020-01-03 15:20:00,70.99,71.06,70.92,70.98,27587.0,68.4896,68.5571,68.4221,68.4799,27587.0
2020-01-03 15:30:00,70.96,71.16,70.84,71.02,44352.0,68.4606,68.6536,68.3449,68.5185,44352.0
2020-01-03 15:40:00,71.02,71.29,70.94,71.05,54169.0,68.5185,68.779,68.4413,68.5475,54169.0
2020-01-03 15:50:00,71.02,71.36,70.96,71.15,135282.0,68.5185,68.8466,68.4606,68.644,135282.0
2020-01-06 09:30:00,69.54,69.75,69.22,69.43,188336.0,67.0907,67.2933,66.7819,66.9845,188336.0
2020-01-06 09:40:00,69.49,69.75,69.21,69.7,126300.0,67.0424,67.2933,66.7723,67.245,126300.0
2020-01-06 09:50:00,69.71,69.81,69.26,69.29,114169.0,67.2547,67.3511,66.8205,66.8495,114169.0
2020-01-06 10:00:00,69.3,69.44,69.16,69.43,92432.0,66.8591,66.9942,66.724,66.9845,92432.0
2020-01-06 10:10:00,69.4,69.84,69.31,69.78,114654.0,66.9556,67.3801,66.8688,67.3222,114654.0
2020-01-06 10:20:00,69.81,70.18,69.75,70.17,78330.0,67.3511,67.7081,67.2933,67.6985,78330.0
2020-01-06 10:30:00,70.2,70.27,69.96,70.04,49822.0,67.7274,67.7949,67.4959,67.573,49822.0
2020-01-06 10:40:00,70.08,70.68,70.04,70.59,77801.0,67.6116,68.1905,67.573,68.1037,77801.0
2020-01-06 10:50:00,70.59,70.8,70.55,70.62,63927.0,68.1037,68.3063,68.0651,68.1326,63927.0
2020-01-06 11:00:00,70.65,70.68,70.45,70.55,44452.0,68.1616,68.1905,67.9686,68.0651,44452.0
2020-01-06 11:10:00,70.57,70.78,70.51,70.66,44533.0,68.0844,68.287,68.0265,68.1712,44533.0
2020-01-06 11:20:00,70.68,70.73,70.46,70.73,77599.0,68.1905,68.2387,67.9783,68.2387,77599.0
2020-01-06 11:30:00,70.74,70.94,70.74,70.82,64188.0,68.2484,68.4413,68.2484,68.3256,64188.0
2020-01-06 11:40:00,70.81,71.0,70.81,70.92,47323.0,68.3159,68.4992,68.3159,68.4221,47323.0
2020-01-06 11:50:00,70.92,71.07,70.89,71.04,48867.0,68.4221,68.5668,68.3931,68.5378,48867.0
2020-01-06 12:00:00,71.04,71.09,70.93,71.06,44455.0,68.5378,68.5861,68.4317,68.5571,44455.0
2020-01-06 12:10:00,71.07,71.17,70.99,71.1,50117.0,68.5668,68.6632,68.4896,68.5957,50117.0
2020-01-06 12:20:00,71.09,71.17,71.07,71.14,24354.0,68.5861,68.6632,68.5668,68.6343,24354.0
2020-01-06 12:30:00,71.14,71.18,71.0,71.0,28712.0,68.6343,68.6729,68.4992,68.4992,28712.0
2020-01-06 12:40:00,71.0,71.14,70.94,70.95,26976.0,68.4992,68.6343,68.4413,68.451,26976.0
2020-01-06 12:50:00,70.95,71.07,70.92,71.07,16676.0,68.451,68.5668,68.4221,68.5668,16676.0
2020-01-06 13:00:00,71.06,71.23,71.03,71.14,35533.0,68.5571,68.7211,68.5282,68.6343,35533.0
2020-01-06 13:10:00,71.13,71.28,71.13,71.22,21939.0,68.6247,68.7694,68.6247,68.7115,21939.0
2020-01-06 13:20:00,71.23,71.29,71.17,71.22,32144.0,68.7211,68.779,68.6632,68.7115,32144.0
2020-01-06 13:30:00,71.22,71.25,71.12,71.17,54062.0,68.7115,68.7404,68.615,68.6632,54062.0
2020-01-06 13:40:00,71.17,71.25,71.16,71.23,18763.0,68.6632,68.7404,68.6536,68.7211,18763.0
2020-01-06 13:50:00,71.24,71.24,71.12,71.12,13162.0,68.7308,68.7308,68.615,68.615,13162.0
2020-01-06 14:00:00,71.1,71.25,71.03,71.25,40971.0,68.5957,68.7404,68.5282,68.7404,40971.0
2020-01-06 14:10:00,71.24,71.55,71.24,71.46,69475.0,68.7308,69.0299,68.7308,68.943,69475.0
2020-01-06 14:20:00,71.47,71.52,71.39,71.5,18404.0,68.9527,69.0009,68.8755,68.9816,18404.0
2020-01-06 14:30:00,71.52,71.52,71.36,71.4,20432.0,69.0009,69.0009,68.8466,68.8851,20432.0
2020-01-06 14:40:00,71.38,71.55,71.38,71.54,23121.0,68.8659,69.0299,68.8659,69.0202,23121.0
2020-01-06 14:50:00,71.56,71.69,71.55,71.63,37316.0,69.0395,69.1649,69.0299,69.107,37316.0
2020-01-06 15:00:00,71.64,71.7,71.58,71.61,33254.0,69.1167,69.1746,69.0588,69.0877,33254.0
2020-01-06 15:10:00,71.59,71.72,71.53,71.54,44727.0,69.0685,69.1939,69.0106,69.0202,44727.0
2020-01-06 15:20:00,71.53,71.58,71.38,71.47,29971.0,69.0106,69.0588,68.8659,68.9527,29971.0
2020-01-06 15:30:00,71.47,71.48,71.33,71.42,31177.0,68.9527,68.9623,68.8176,68.9044,31177.0
2020-01-06 15:40:00,71.45,71.52,71.3,71.42,82944.0,68.9334,69.0009,68.7887,68.9044,82944.0
2020-01-06 15:50:00,71.44,71.49,71.25,71.49,84758.0,68.9237,68.972,68.7404,68.972,84758.0
2020-01-07 09:30:00,70.83,71.21,70.64,70.67,144044.0,68.3352,68.7018,68.1519,68.1809,144044.0
2020-01-07 09:40:00,70.64,70.68,70.17,70.3,122944.0,68.1519,68.1905,67.6985,67.8239,122944.0
2020-01-07 09:50:00,70.26,70.42,69.98,70.27,103545.0,67.7853,67.9397,67.5152,67.7949,103545.0
2020-01-07 10:00:00,70.3,70.65,70.2,70.59,96948.0,67.8239,68.1616,67.7274,68.1037,96948.0
2020-01-07 10:10:00,70.65,70.89,70.57,70.7,84219.0,68.1616,68.3931,68.0844,68.2098,84219.0
2020-01-07 10:20:00,70.69,70.93,70.53,70.93,48836.0,68.2002,68.4317,68.0458,68.4317,48836.0
2020-01-07 10:30:00,70.93,71.07,70.54,70.93,61807.0,68.4317,68.5668,68.0554,68.4317,61807.0
2020-01-07 10:40:00,70.94,71.22,70.88,71.22,64469.0,68.4413,68.7115,68.3835,68.7115,64469.0
2020-01-07 10:50:00,71.21,71.43,71.17,71.29,44765.0,68.7018,68.9141,68.6632,68.779,44765.0
2020-01-07 11:00:00,71.29,71.41,71.19,71.24,48794.0,68.779,68.8948,68.6825,68.7308,48794.0
2020-01-07 11:10:00,71.23,71.28,71.05,71.08,40258.0,68.7211,68.7694,68.5475,68.5764,40258.0
2020-01-07 11:20:00,71.07,71.13,70.92,70.99,52113.0,68.5668,68.6247,68.4221,68.4896,52113.0
2020-01-07 11:30:00,70.96,71.03,70.84,71.0,26049.0,68.4606,68.5282,68.3449,68.4992,26049.0
2020-01-07 11:40:00,70.99,71.07,70.83,70.83,25368.0,68.4896,68.5668,68.3352,68.3352,25368.0
2020-01-07 11:50:00,70.85,70.9,70.69,70.73,30910.0,68.3545,68.4028,68.2002,68.2387,30910.0
2020-01-07 12:00:00,70.71,70.8,70.62,70.67,31644.0,68.2194,68.3063,68.1326,68.1809,31644.0
2020-01-07 12:10:00,70.67,70.87,70.57,70.83,44646.0,68.1809,68.3738,68.0844,68.3352,44646.0
2020-01-07 12:20:00,70.81,70.95,70.81,70.88,45911.0,68.3159,68.451,68.3159,68.3835,45911.0
2020-01-07 12:30:00,70.88,70.88,70.6,70.8,34689.0,68.3835,68.3835,68.1133,68.3063,34689.0
2020-01-07 12:40:00,70.77,70.85,70.75,70.77,19467.0,68.2773,68.3545,68.258,68.2773,19467.0
2020-01-07 12:50:00,70.75,70.95,70.74,70.92,17853.0,68.258,68.451,68.2484,68.4221,17853.0
2020-01-07 13:00:00,70.9,71.08,70.9,71.02,57172.0,68.4028,68.5764,68.4028,68.5185,57172.0
2020-01-07 13:10:00,71.0,71.11,70.99,71.06,26649.0,68.4992,68.6054,68.4896,68.5571,26649.0
2020-01-07 13:20:00,71.05,71.06,70.9,71.0,20413.0,68.5475,68.5571,68.4028,68.4992,20413.0
2020-01-07 13:30:00,70.98,71.03,70.89,70.89,13597.0,68.4799,68.5282,68.3931,68.3931,13597.0
2020-01-07 13:40:00,70.9,70.94,70.84,70.9,16907.0,68.4028,68.4413,68.3449,68.4028,16907.0
2020-01-07 13:50:00,70.94,71.0,70.87,70.98,15618.0,68.4413,68.4992,68.3738,68.4799,15618.0
2020-01-07 14:00:00,71.01,71.01,70.86,70.95,9716.0,68.5089,68.5089,68.3642,68.451,9716.0
2020-01-07 14:10:00,70.94,70.94,70.61,70.75,30075.0,68.4413,68.4413,68.123,68.258,30075.0
2020-01-07 14:20:00,70.74,70.87,70.72,70.87,21313.0,68.2484,68.3738,68.2291,68.3738,21313.0
2020-01-07 14:30:00,70.86,70.97,70.8,70.8,25342.0,68.3642,68.4703,68.3063,68.3063,25342.0
2020-01-07 14:40:00,70.8,70.91,70.78,70.85,12591.0,68.3063,68.4124,68.287,68.3545,12591.0
2020-01-07 14:50:00,70.85,70.91,70.79,70.84,10818.0,68.3545,68.4124,68.2966,68.3449,10818.0
2020-01-07 15:00:00,70.86,70.91,70.84,70.91,17148.0,68.3642,68.4124,68.3449,68.4124,17148.0
2020-01-07 15:10:00,70.9,71.01,70.88,70.97,37323.0,68.4028,68.5089,68.3835,68.4703,37323.0
2020-01-07 15:20:00,70.97,70.98,70.88,70.98,14960.0,68.4703,68.4799,68.3835,68.4799,14960.0
2020-01-07 15:30:00,70.97,70.98,70.88,70.88,24324.0,68.4703,68.4799,68.3835,68.3835,24324.0
2020-01-07 15:40:00,70.88,70.99,70.88,70.92,28616.0,68.3835,68.4896,68.3835,68.4221,28616.0
2020-01-07 15:50:00,70.92,70.92,70.7,70.76,77405.0,68.4221,68.4221,68.2098,68.2677,77405.0
2020-01-08 09:30:00,70.78,71.37,70.63,71.34,140213.0,68.287,68.8562,68.1423,68.8273,140213.0
2020-01-08 09:40:00,71.38,71.85,71.37,71.83,183082.0,68.8659,69.3193,68.8562,69.3,183082.0
2020-01-08 09:50:00,71.86,72.22,71.71,71.98,146027.0,69.3289,69.6763,69.1842,69.4447,146027.0
2020-01-08 10:00:00,72.03,72.19,71.8,71.8,71402.0,69.493,69.6473,69.2711,69.2711,71402.0
2020-01-08 10:10:00,71.76,72.21,71.65,71.68,83994.0,69.2325,69.6666,69.1263,69.1553,83994.0
2020-01-08 10:20:00,71.73,71.73,71.3,71.34,70954.0,69.2035,69.2035,68.7887,68.8273,70954.0
2020-01-08 10:30:00,71.41,71.6,71.25,71.27,87102.0,68.8948,69.0781,68.7404,68.7597,87102.0
2020-01-08 10:40:00,71.25,71.33,70.76,70.87,100532.0,68.7404,68.8176,68.2677,68.3738,100532.0
2020-01-08 10:50:00,70.88,71.13,70.82,71.12,51516.0,68.3835,68.6247,68.3256,68.615,51516.0
2020-01-08 11:00:00,71.14,71.39,71.0,71.36,62074.0,68.6343,68.8755,68.4992,68.8466,62074.0
2020-01-08 11:10:00,71.39,71.39,71.19,71.27,54998.0,68.8755,68.8755,68.6825,68.7597,54998.0
2020-01-08 11:20:00,71.29,71.57,70.94,71.47,86260.0,68.779,69.0492,68.4413,68.9527,86260.0
2020-01-08 11:30:00,71.46,71.8,70.95,71.78,119890.0,68.943,69.2711,68.451,69.2518,119890.0
2020-01-08 11:40:00,71.78,72.14,71.76,71.99,141327.0,69.2518,69.5991,69.2325,69.4544,141327.0
2020-01-08 11:50:00,71.96,72.11,71.68,71.7,83122.0,69.4254,69.5701,69.1553,69.1746,83122.0
2020-01-08 12:00:00,71.72,71.96,71.72,71.84,26390.0,69.1939,69.4254,69.1939,69.3096,26390.0
2020-01-08 12:10:00,71.83,71.84,71.62,71.73,52200.0,69.3,69.3096,69.0974,69.2035,52200.0
2020-01-08 12:20:00,71.74,71.82,71.67,71.79,46488.0,69.2132,69.2904,69.1456,69.2614,46488.0
2020-01-08 12:30:00,71.8,71.83,71.54,71.56,23645.0,69.2711,69.3,69.0202,69.0395,23645.0
2020-01-08 12:40:00,71.53,71.87,71.5,71.83,44558.0,69.0106,69.3386,68.9816,69.3,44558.0
2020-01-08 12:50:00,71.81,72.02,71.75,71.92,67743.0,69.2807,69.4833,69.2228,69.3868,67743.0
2020-01-08 13:00:00,71.89,71.99,71.78,71.78,27978.0,69.3579,69.4544,69.2518,69.2518,27978.0
2020-01-08 13:10:00,71.76,71.79,71.67,71.73,20120.0,69.2325,69.2614,69.1456,69.2035,20120.0
2020-01-08 13:20:00,71.75,71.84,71.69,71.84,14067.0,69.2228,69.3096,69.1649,69.3096,14067.0
2020-01-08 13:30:00,71.84,71.93,71.81,71.91,31650.0,69.3096,69.3965,69.2807,69.3772,31650.0
2020-01-08 13:40:00,71.94,71.95,71.81,71.81,11860.0,69.4061,69.4158,69.2807,69.2807,11860.0
2020-01-08 13:50:00,71.81,71.83,71.6,71.63,41937.0,69.2807,69.3,69.0781,69.107,41937.0
2020-01-08 14:00:00,71.64,71.78,71.64,71.76,18885.0,69.1167,69.2518,69.1167,69.2325,18885.0
2020-01-08 14:10:00,71.78,71.88,71.77,71.84,59557.0,69.2518,69.3482,69.2421,69.3096,59557.0
2020-01-08 14:20:00,71.84,71.89,71.81,71.83,14922.0,69.3096,69.3579,69.2807,69.3,14922.0
2020-01-08 14:30:00,71.84,71.96,71.81,71.88,21145.0,69.3096,69.4254,69.2807,69.3482,21145.0
2020-01-08 14:40:00,71.87,72.05,71.87,72.04,48800.0,69.3386,69.5123,69.3386,69.5026,48800.0
2020-01-08 14:50:00,72.03,72.06,72.0,72.02,54727.0,69.493,69.5219,69.464,69.4833,54727.0
2020-01-08 15:00:00,72.05,72.1,72.01,72.08,31698.0,69.5123,69.5605,69.4737,69.5412,31698.0
2020-01-08 15:10:00,72.07,72.21,72.03,72.17,49293.0,69.5315,69.6666,69.493,69.628,49293.0
2020-01-08 15:20:00,72.16,72.29,72.14,72.17,41290.0,69.6184,69.7438,69.5991,69.628,41290.0
2020-01-08 15:30:00,72.17,72.19,71.93,72.04,62662.0,69.628,69.6473,69.3965,69.5026,62662.0
2020-01-08 15:40:00,72.03,72.03,71.52,71.52,124198.0,69.493,69.493,69.0009,69.0009,124198.0
2020-01-08 15:50:00,71.52,71.65,71.32,71.5,135423.0,69.0009,69.1263,68.808,68.9816,135423.0
2020-01-09 09:30:00,72.42,72.49,71.74,71.89,187068.0,69.8692,69.9368,69.2132,69.3579,187068.0
2020-01-09 09:40:00,71.92,71.95,71.45,71.91,101774.0,69.3868,69.4158,68.9334,69.3772,101774.0
2020-01-09 09:50:00,71.95,72.19,71.95,72.12,80063.0,69.4158,69.6473,69.4158,69.5798,80063.0
2020-01-09 10:00:00,72.12,72.18,71.85,71.88,48932.0,69.5798,69.6377,69.3193,69.3482,48932.0
2020-01-09 10:10:00,71.82,72.04,71.81,71.98,68524.0,69.2904,69.5026,69.2807,69.4447,68524.0
2020-01-09 10:20:00,71.96,72.07,71.88,72.06,32748.0,69.4254,69.5315,69.3482,69.5219,32748.0
2020-01-09 10:30:00,72.07,72.76,72.04,72.74,98999.0,69.5315,70.1972,69.5026,70.1779,98999.0
2020-01-09 10:40:00,72.75,72.81,72.53,72.61,63792.0,70.1876,70.2455,69.9753,70.0525,63792.0
2020-01-09 10:50:00,72.59,72.66,72.44,72.47,36960.0,70.0332,70.1008,69.8885,69.9175,36960.0
2020-01-09 11:00:00,72.48,72.48,72.14,72.19,57106.0,69.9271,69.9271,69.5991,69.6473,57106.0
2020-01-09 11:10:00,72.17,72.18,72.0,72.14,44634.0,69.628,69.6377,69.464,69.5991,44634.0
2020-01-09 11:20:00,72.16,72.16,72.04,72.14,28859.0,69.6184,69.6184,69.5026,69.5991,28859.0
2020-01-09 11:30:00,72.16,72.42,72.13,72.3,44843.0,69.6184,69.8692,69.5894,69.7534,44843.0
2020-01-09 11:40:00,72.3,72.37,72.21,72.32,33744.0,69.7534,69.821,69.6666,69.7727,33744.0
2020-01-09 11:50:00,72.32,72.35,72.13,72.32,34913.0,69.7727,69.8017,69.5894,69.7727,34913.0
2020-01-09 12:00:00,72.29,72.39,72.29,72.36,20661.0,69.7438,69.8403,69.7438,69.8113,20661.0
2020-01-09 12:10:00,72.39,72.41,72.28,72.29,18739.0,69.8403,69.8596,69.7342,69.7438,18739.0
2020-01-09 12:20:00,72.23,72.24,71.74,71.82,67234.0,69.6859,69.6956,69.2132,69.2904,67234.0
2020-01-09 12:30:00,71.8,71.89,71.5,71.51,65736.0,69.2711,69.3579,68.9816,68.9913,65736.0
2020-01-09 12:40:00,71.5,71.7,71.29,71.69,72962.0,68.9816,69.1746,68.779,69.1649,72962.0
2020-01-09 12:50:00,71.7,71.79,71.67,71.79,32226.0,69.1746,69.2614,69.1456,69.2614,32226.0
2020-01-09 13:00:00,71.8,71.9,71.72,71.82,37590.0,69.2711,69.3675,69.1939,69.2904,37590.0
2020-01-09 13:10:00,71.79,71.9,71.7,71.8,25404.0,69.2614,69.3675,69.1746,69.2711,25404.0
2020-01-09 13:20:00,71.8,71.82,71.58,71.8,35331.0,69.2711,69.2904,69.0588,69.2711,35331.0
2020-01-09 13:30:00,71.8,71.81,71.67,71.72,33634.0,69.2711,69.2807,69.1456,69.1939,33634.0
2020-01-09 13:40:00,71.74,71.78,71.7,71.73,9994.0,69.2132,69.2518,69.1746,69.2035,9994.0
2020-01-09 13:50:00,71.7,71.82,71.61,71.65,23333.0,69.1746,69.2904,69.0877,69.1263,23333.0
2020-01-09 14:00:00,71.67,71.76,71.6,71.69,24118.0,69.1456,69.2325,69.0781,69.1649,24118.0
2020-01-09 14:10:00,71.69,71.76,71.63,71.69,23720.0,69.1649,69.2325,69.107,69.1649,23720.0
2020-01-09 14:20:00,71.69,71.75,71.63,71.72,21172.0,69.1649,69.2228,69.107,69.1939,21172.0
2020-01-09 14:30:00,71.73,72.08,71.73,72.01,66071.0,69.2035,69.5412,69.2035,69.4737,66071.0
2020-01-09 14:40:00,72.01,72.12,71.95,71.98,48514.0,69.4737,69.5798,69.4158,69.4447,48514.0
2020-01-09 14:50:00,71.99,71.99,71.87,71.97,26606.0,69.4544,69.4544,69.3386,69.4351,26606.0
2020-01-09 15:00:00,71.94,71.99,71.72,71.72,39208.0,69.4061,69.4544,69.1939,69.1939,39208.0
2020-01-09 15:10:00,71.7,71.79,71.6,71.78,29283.0,69.1746,69.2614,69.0781,69.2518,29283.0
2020-01-09 15:20:00,71.76,71.77,71.66,71.73,17837.0,69.2325,69.2421,69.136,69.2035,17837.0
2020-01-09 15:30:00,71.76,71.78,71.45,71.46,58470.0,69.2325,69.2518,68.9334,68.943,58470.0
2020-01-09 15:40:00,71.47,71.6,71.4,71.41,65773.0,68.9527,69.0781,68.8851,68.8948,65773.0
2020-01-09 15:50:00,71.45,71.67,71.42,71.67,94638.0,68.9334,69.1456,68.9044,69.1456,94638.0
2020-01-10 09:30:00,71.71,71.75,70.45,70.55,177131.0,69.1842,69.2228,67.9686,68.0651,177131.0
2020-01-10 09:40:00,70.57,71.17,70.47,71.17,111362.0,68.0844,68.6632,67.9879,68.6632,111362.0
2020-01-10 09:50:00,71.2,71.56,71.13,71.5,89969.0,68.6922,69.0395,68.6247,68.9816,89969.0
2020-01-10 10:00:00,71.53,71.71,71.47,71.7,86809.0,69.0106,69.1842,68.9527,69.1746,86809.0
2020-01-10 10:10:00,71.7,71.8,71.54,71.73,71727.0,69.1746,69.2711,69.0202,69.2035,71727.0
2020-01-10 10:20:00,71.75,71.78,71.44,71.58,35761.0,69.2228,69.2518,68.9237,69.0588,35761.0
2020-01-10 10:30:00,71.62,71.64,71.34,71.61,43466.0,69.0974,69.1167,68.8273,69.0877,43466.0
2020-01-10 10:40:00,71.62,71.63,70.93,70.93,47001.0,69.0974,69.107,68.4317,68.4317,47001.0
2020-01-10 10:50:00,70.93,71.37,70.73,71.36,91401.0,68.4317,68.8562,68.2387,68.8466,91401.0
2020-01-10 11:00:00,71.33,71.4,71.26,71.39,32572.0,68.8176,68.8851,68.7501,68.8755,32572.0
2020-01-10 11:10:00,71.4,71.41,70.98,71.07,28474.0,68.8851,68.8948,68.4799,68.5668,28474.0
2020-01-10 11:20:00,71.12,71.22,70.82,70.83,41678.0,68.615,68.7115,68.3256,68.3352,41678.0
2020-01-10 11:30:00,70.8,70.88,70.64,70.88,63939.0,68.3063,68.3835,68.1519,68.3835,63939.0
2020-01-10 11:40:00,70.88,70.89,70.34,70.36,51840.0,68.3835,68.3931,67.8625,67.8818,51840.0
2020-01-10 11:50:00,70.35,70.64,70.31,70.6,29370.0,67.8721,68.1519,67.8335,68.1133,29370.0
2020-01-10 12:00:00,70.55,70.57,70.14,70.17,102035.0,68.0651,68.0844,67.6695,67.6985,102035.0
2020-01-10 12:10:00,70.13,70.36,69.91,70.31,106572.0,67.6599,67.8818,67.4476,67.8335,106572.0
2020-01-10 12:20:00,70.33,70.66,70.26,70.65,58628.0,67.8528,68.1712,67.7853,68.1616,58628.0
2020-01-10 12:30:00,70.64,70.65,70.49,70.6,26639.0,68.1519,68.1616,68.0072,68.1133,26639.0
2020-01-10 12:40:00,70.59,70.75,70.53,70.74,42342.0,68.1037,68.258,68.0458,68.2484,42342.0
2020-01-10 12:50:00,70.75,70.79,70.62,70.72,26474.0,68.258,68.2966,68.1326,68.2291,26474.0
2020-01-10 13:00:00,70.75,71.09,70.75,71.08,47455.0,68.258,68.5861,68.258,68.5764,47455.0
2020-01-10 13:10:00,71.09,71.37,71.06,71.3,86663.0,68.5861,68.8562,68.5571,68.7887,86663.0
2020-01-10 13:20:00,71.36,71.39,71.28,71.29,63531.0,68.8466,68.8755,68.7694,68.779,63531.0
2020-01-10 13:30:00,71.31,71.38,71.26,71.33,25388.0,68.7983,68.8659,68.7501,68.8176,25388.0
2020-01-10 13:40:00,71.3,71.45,71.27,71.41,59647.0,68.7887,68.9334,68.7597,68.8948,59647.0
2020-01-10 13:50:00,71.41,71.44,71.32,71.37,11343.0,68.8948,68.9237,68.808,68.8562,11343.0
2020-01-10 14:00:00,71.35,71.36,71.23,71.27,21784.0,68.8369,68.8466,68.7211,68.7597,21784.0
2020-01-10 14:10:00,71.25,71.27,71.05,71.2,42245.0,68.7404,68.7597,68.5475,68.6922,42245.0
2020-01-10 14:20:00,71.19,71.3,71.17,71.23,33212.0,68.6825,68.7887,68.6632,68.7211,33212.0
2020-01-10 14:30:00,71.21,71.23,71.02,71.03,20935.0,68.7018,68.7211,68.5185,68.5282,20935.0
2020-01-10 14:40:00,71.02,71.04,70.77,70.91,35693.0,68.5185,68.5378,68.2773,68.4124,35693.0
2020-01-10 14:50:00,70.89,71.0,70.84,71.0,23457.0,68.3931,68.4992,68.3449,68.4992,23457.0
2020-01-10 15:00:00,70.95,70.97,70.58,70.64,27818.0,68.451,68.4703,68.094,68.1519,27818.0
2020-01-10 15:10:00,70.66,70.75,70.59,70.59,30652.0,68.1712,68.258,68.1037,68.1037,30652.0
2020-01-10 15:20:00,70.61,70.7,70.54,70.64,47560.0,68.123,68.2098,68.0554,68.1519,47560.0
2020-01-10 15:30:00,70.61,70.62,70.29,70.4,43874.0,68.123,68.1326,67.8142,67.9204,43874.0
2020-01-10 15:40:00,70.41,70.56,70.31,70.31,175690.0,67.93,68.0747,67.8335,67.8335,175690.0
2020-01-10 15:50:00,70.25,70.68,70.23,70.68,97720.0,67.7757,68.1905,67.7564,68.1905,97720.0
2020-01-13 09:30:00,70.84,70.99,70.13,70.17,140724.0,68.3449,68.4896,67.6599,67.6985,140724.0
2020-01-13 09:40:00,70.16,70.45,69.7,70.44,174712.0,67.6888,67.9686,67.245,67.959,174712.0
2020-01-13 09:50:00,70.44,70.88,70.29,70.83,85306.0,67.959,68.3835,67.8142,68.3352,85306.0
2020-01-13 10:00:00,70.88,70.93,70.53,70.74,56252.0,68.3835,68.4317,68.0458,68.2484,56252.0
2020-01-13 10:10:00,70.75,70.75,70.35,70.35,47659.0,68.258,68.258,67.8721,67.8721,47659.0
2020-01-13 10:20:00,70.32,70.87,70.31,70.77,84330.0,67.8432,68.3738,67.8335,68.2773,84330.0
2020-01-13 10:30:00,70.78,70.78,70.32,70.48,41314.0,68.287,68.287,67.8432,67.9976,41314.0
2020-01-13 10:40:00,70.45,70.76,70.41,70.69,50930.0,67.9686,68.2677,67.93,68.2002,50930.0
2020-01-13 10:50:00,70.66,70.98,70.62,70.91,49284.0,68.1712,68.4799,68.1326,68.4124,49284.0
2020-01-13 11:00:00,70.92,71.0,70.8,70.94,31416.0,68.4221,68.4992,68.3063,68.4413,31416.0
2020-01-13 11:10:00,70.89,71.04,70.81,71.04,57260.0,68.3931,68.5378,68.3159,68.5378,57260.0
2020-01-13 11:20:00,71.02,71.32,70.91,71.11,70591.0,68.5185,68.808,68.4124,68.6054,70591.0
2020-01-13 11:30:00,71.17,71.34,71.03,71.2,41231.0,68.6632,68.8273,68.5282,68.6922,41231.0
2020-01-13 11:40:00,71.2,71.24,71.06,71.1,23439.0,68.6922,68.7308,68.5571,68.5957,23439.0
2020-01-13 11:50:00,71.13,71.28,71.12,71.25,24797.0,68.6247,68.7694,68.615,68.7404,24797.0
2020-01-13 12:00:00,71.26,71.58,71.26,71.56,69715.0,68.7501,69.0588,68.7501,69.0395,69715.0
2020-01-13 12:10:00,71.58,71.76,71.57,71.7,77086.0,69.0588,69.2325,69.0492,69.1746,77086.0
2020-01-13 12:20:00,71.7,71.71,71.58,71.66,31352.0,69.1746,69.1842,69.0588,69.136,31352.0
2020-01-13 12:30:00,71.67,71.85,71.55,71.57,47529.0,69.1456,69.3193,69.0299,69.0492,47529.0
2020-01-13 12:40:00,71.57,71.67,71.53,71.63,28025.0,69.0492,69.1456,69.0106,69.107,28025.0
2020-01-13 12:50:00,71.62,71.74,71.62,71.68,44355.0,69.0974,69.2132,69.0974,69.1553,44355.0
2020-01-13 13:00:00,71.67,71.67,71.56,71.65,17201.0,69.1456,69.1456,69.0395,69.1263,17201.0
2020-01-13 13:10:00,71.64,71.68,71.51,71.64,34377.0,69.1167,69.1553,68.9913,69.1167,34377.0
2020-01-13 13:20:00,71.72,71.75,71.55,71.59,32372.0,69.1939,69.2228,69.0299,69.0685,32372.0
2020-01-13 13:30:00,71.54,71.62,71.53,71.55,17448.0,69.0202,69.0974,69.0106,69.0299,17448.0
2020-01-13 13:40:00,71.55,71.62,71.53,71.58,16905.0,69.0299,69.0974,69.0106,69.0588,16905.0
2020-01-13 13:50:00,71.59,71.79,71.58,71.72,34959.0,69.0685,69.2614,69.0588,69.1939,34959.0
2020-01-13 14:00:00,71.7,71.78,71.6,71.76,27190.0,69.1746,69.2518,69.0781,69.2325,27190.0
2020-01-13 14:10:00,71.78,71.86,71.75,71.86,27972.0,69.2518,69.3289,69.2228,69.3289,27972.0
2020-01-13 14:20:00,71.84,72.03,71.83,72.0,61287.0,69.3096,69.493,69.3,69.464,61287.0
2020-01-13 14:30:00,72.0,72.02,71.93,71.94,17176.0,69.464,69.4833,69.3965,69.4061,17176.0
2020-01-13 14:40:00,71.94,71.96,71.84,71.95,29342.0,69.4061,69.4254,69.3096,69.4158,29342.0
2020-01-13 14:50:00,71.96,72.05,71.91,72.01,22068.0,69.4254,69.5123,69.3772,69.4737,22068.0
2020-01-13 15:00:00,72.01,72.02,71.9,71.91,30245.0,69.4737,69.4833,69.3675,69.3772,30245.0
2020-01-13 15:10:00,71.91,71.91,71.8,71.81,18383.0,69.3772,69.3772,69.2711,69.2807,18383.0
2020-01-13 15:20:00,71.8,71.81,71.71,71.76,27237.0,69.2711,69.2807,69.1842,69.2325,27237.0
2020-01-13 15:30:00,71.78,71.87,71.74,71.8,29344.0,69.2518,69.3386,69.2132,69.2711,29344.0
2020-01-13 15:40:00,71.81,71.86,71.69,71.81,25121.0,69.2807,69.3289,69.1649,69.2807,25121.0
2020-01-13 15:50:00,71.82,72.24,71.82,72.1,146044.0,69.2904,69.6956,69.2904,69.5605,146044.0
2020-01-14 09:30:00,71.05,71.48,70.84,71.3,148474.0,68.5475,68.9623,68.3449,68.7887,148474.0
2020-01-14 09:40:00,71.32,71.61,71.0,71.4,82401.0,68.808,69.0877,68.4992,68.8851,82401.0
2020-01-14 09:50:00,71.42,71.46,70.96,71.16,80368.0,68.9044,68.943,68.4606,68.6536,80368.0
2020-01-14 10:00:00,71.11,71.42,71.07,71.33,49169.0,68.6054,68.9044,68.5668,68.8176,49169.0
2020-01-14 10:10:00,71.36,71.52,71.28,71.45,47613.0,68.8466,69.0009,68.7694,68.9334,47613.0
2020-01-14 10:20:00,71.43,71.7,71.35,71.68,71441.0,68.9141,69.1746,68.8369,69.1553,71441.0
2020-01-14 10:30:00,71.69,71.93,71.68,71.93,50952.0,69.1649,69.3965,69.1553,69.3965,50952.0
2020-01-14 10:40:00,71.95,72.09,71.83,71.96,49158.0,69.4158,69.5508,69.3,69.4254,49158.0
2020-01-14 10:50:00,71.96,72.02,71.63,71.91,57936.0,69.4254,69.4833,69.107,69.3772,57936.0
2020-01-14 11:00:00,71.97,72.3,71.96,72.29,67593.0,69.4351,69.7534,69.4254,69.7438,67593.0
2020-01-14 11:10:00,72.26,72.57,72.25,72.53,85897.0,69.7149,70.0139,69.7052,69.9753,85897.0
2020-01-14 11:20:00,72.52,72.81,72.42,72.81,91841.0,69.9657,70.2455,69.8692,70.2455,91841.0
2020-01-14 11:30:00,72.83,72.84,72.66,72.7,53367.0,70.2648,70.2744,70.1008,70.1394,53367.0
2020-01-14 11:40:00,72.68,72.75,72.53,72.74,31788.0,70.1201,70.1876,69.9753,70.1779,31788.0
2020-01-14 11:50:00,72.76,72.88,72.74,72.8,48555.0,70.1972,70.313,70.1779,70.2358,48555.0
2020-01-14 12:00:00,72.78,72.83,72.7,72.82,20967.0,70.2165,70.2648,70.1394,70.2551,20967.0
2020-01-14 12:10:00,72.83,73.03,72.83,72.95,70436.0,70.2648,70.4577,70.2648,70.3806,70436.0
2020-01-14 12:20:00,72.99,73.28,72.98,73.17,55664.0,70.4191,70.6989,70.4095,70.5928,55664.0
2020-01-14 12:30:00,73.17,73.52,73.17,73.52,72114.0,70.5928,70.9305,70.5928,70.9305,72114.0
2020-01-14 12:40:00,73.52,73.87,73.48,73.85,91421.0,70.9305,71.2681,70.8919,71.2489,91421.0
2020-01-14 12:50:00,73.87,73.9,73.77,73.85,81565.0,71.2681,71.2971,71.1717,71.2489,81565.0
2020-01-14 13:00:00,73.88,74.1,73.84,73.93,110448.0,71.2778,71.49,71.2392,71.326,110448.0
2020-01-14 13:10:00,73.96,74.05,73.88,73.97,62741.0,71.355,71.4418,71.2778,71.3646,62741.0
2020-01-14 13:20:00,73.95,74.11,73.95,74.05,46169.0,71.3453,71.4997,71.3453,71.4418,46169.0
2020-01-14 13:30:00,74.04,74.23,73.24,73.87,166381.0,71.4322,71.6155,70.6603,71.2681,166381.0
2020-01-14 13:40:00,73.88,73.95,73.12,73.34,96756.0,71.2778,71.3453,70.5446,70.7568,96756.0
2020-01-14 13:50:00,73.32,73.42,73.0,73.0,43573.0,70.7375,70.834,70.4288,70.4288,43573.0
2020-01-14 14:00:00,73.09,73.09,72.47,72.74,77031.0,70.5156,70.5156,69.9175,70.1779,77031.0
2020-01-14 14:10:00,72.76,72.89,72.29,72.63,83159.0,70.1972,70.3227,69.7438,70.0718,83159.0
2020-01-14 14:20:00,72.68,73.11,72.6,73.09,70225.0,70.1201,70.5349,70.0429,70.5156,70225.0
2020-01-14 14:30:00,73.08,73.28,72.97,73.28,52446.0,70.506,70.6989,70.3998,70.6989,52446.0
2020-01-14 14:40:00,73.3,73.38,73.21,73.27,33085.0,70.7182,70.7954,70.6314,70.6893,33085.0
2020-01-14 14:50:00,73.27,73.27,72.85,72.89,26505.0,70.6893,70.6893,70.2841,70.3227,26505.0
2020-01-14 15:00:00,72.91,73.09,72.84,72.84,31174.0,70.342,70.5156,70.2744,70.2744,31174.0
2020-01-14 15:10:00,72.89,72.89,72.63,72.81,40353.0,70.3227,70.3227,70.0718,70.2455,40353.0
2020-01-14 15:20:00,72.84,72.97,72.67,72.74,73458.0,70.2744,70.3998,70.1104,70.1779,73458.0
2020-01-14 15:30:00,72.74,73.1,72.69,72.97,61429.0,70.1779,70.5253,70.1297,70.3998,61429.0
2020-01-14 15:40:00,72.99,73.09,72.86,72.87,63064.0,70.4191,70.5156,70.2937,70.3034,63064.0
2020-01-14 15:50:00,72.84,73.0,72.58,72.98,144721.0,70.2744,70.4288,70.0236,70.4095,144721.0
2020-01-15 09:30:00,72.39,73.48,72.35,73.37,180261.0,69.8403,70.8919,69.8017,70.7858,180261.0
2020-01-15 09:40:00,73.37,73.91,73.33,73.91,111392.0,70.7858,71.3067,70.7472,71.3067,111392.0
2020-01-15 09:50:00,73.95,74.17,73.7,74.16,143864.0,71.3453,71.5576,71.1041,71.5479,143864.0
2020-01-15 10:00:00,74.18,74.23,73.7,73.7,96579.0,71.5672,71.6155,71.1041,71.1041,96579.0
2020-01-15 10:10:00,73.74,73.84,73.32,73.63,84077.0,71.1427,71.2392,70.7375,71.0366,84077.0
2020-01-15 10:20:00,73.59,73.74,73.33,73.74,68025.0,70.998,71.1427,70.7472,71.1427,68025.0
2020-01-15 10:30:00,73.75,73.99,73.64,73.85,85187.0,71.1524,71.3839,71.0462,71.2489,85187.0
2020-01-15 10:40:00,73.79,74.05,73.78,74.01,43601.0,71.191,71.4418,71.1813,71.4032,43601.0
2020-01-15 10:50:00,74.01,74.36,73.98,74.36,99921.0,71.4032,71.7409,71.3743,71.7409,99921.0
2020-01-15 11:00:00,74.36,74.36,73.93,73.93,61909.0,71.7409,71.7409,71.326,71.326,61909.0
2020-01-15 11:10:00,73.94,74.08,73.61,74.02,81233.0,71.3357,71.4708,71.0173,71.4129,81233.0
2020-01-15 11:20:00,74.06,74.3,74.04,74.27,78414.0,71.4515,71.683,71.4322,71.6541,78414.0
2020-01-15 11:30:00,74.28,74.49,74.2,74.47,53601.0,71.6637,71.8663,71.5865,71.847,53601.0
2020-01-15 11:40:00,74.48,74.63,74.46,74.59,80016.0,71.8567,72.0014,71.8374,71.9628,80016.0
2020-01-15 11:50:00,74.6,74.7,74.09,74.23,128953.0,71.9724,72.0689,71.4804,71.6155,128953.0
2020-01-15 12:00:00,74.23,74.3,73.98,74.05,42244.0,71.6155,71.683,71.3743,71.4418,42244.0
2020-01-15 12:10:00,74.03,74.19,73.98,74.07,25104.0,71.4225,71.5769,71.3743,71.4611,25104.0
2020-01-15 12:20:00,74.09,74.24,73.91,73.91,40355.0,71.4804,71.6251,71.3067,71.3067,40355.0
2020-01-15 12:30:00,73.9,73.97,73.77,73.97,44465.0,71.2971,71.3646,71.1717,71.3646,44465.0
2020-01-15 12:40:00,73.96,74.13,73.65,73.66,54255.0,71.355,71.519,71.0559,71.0655,54255.0
2020-01-15 12:50:00,73.65,73.71,73.5,73.55,55871.0,71.0559,71.1138,70.9112,70.9594,55871.0
2020-01-15 13:00:00,73.56,73.69,73.49,73.57,43584.0,70.9691,71.0945,70.9015,70.9787,43584.0
2020-01-15 13:10:00,73.53,73.64,73.43,73.63,44221.0,70.9401,71.0462,70.8436,71.0366,44221.0
2020-01-15 13:20:00,73.63,73.68,73.5,73.66,36177.0,71.0366,71.0848,70.9112,71.0655,36177.0
2020-01-15 13:30:00,73.7,73.82,73.49,73.78,65935.0,71.1041,71.2199,70.9015,71.1813,65935.0
2020-01-15 13:40:00,73.79,73.97,73.79,73.95,35978.0,71.191,71.3646,71.191,71.3453,35978.0
2020-01-15 13:50:00,73.96,73.96,73.52,73.72,38687.0,71.355,71.355,70.9305,71.1234,38687.0
2020-01-15 14:00:00,73.73,73.98,73.71,73.98,22842.0,71.1331,71.3743,71.1138,71.3743,22842.0
2020-01-15 14:10:00,73.98,74.15,73.96,74.12,38887.0,71.3743,71.5383,71.355,71.5093,38887.0
2020-01-15 14:20:00,74.11,74.24,74.11,74.23,41867.0,71.4997,71.6251,71.4997,71.6155,41867.0
2020-01-15 14:30:00,74.23,74.36,74.19,74.25,28589.0,71.6155,71.7409,71.5769,71.6348,28589.0
2020-01-15 14:40:00,74.22,74.25,74.15,74.15,17066.0,71.6058,71.6348,71.5383,71.5383,17066.0
2020-01-15 14:50:00,74.17,74.26,73.98,73.99,20526.0,71.5576,71.6444,71.3743,71.3839,20526.0
2020-01-15 15:00:00,74.01,74.01,73.34,73.34,53416.0,71.4032,71.4032,70.7568,70.7568,53416.0
2020-01-15 15:10:00,73.34,73.49,73.3,73.49,39563.0,70.7568,70.9015,70.7182,70.9015,39563.0
2020-01-15 15:20:00,73.44,73.48,73.03,73.14,33377.0,70.8533,70.8919,70.4577,70.5639,33377.0
2020-01-15 15:30:00,73.16,73.17,72.8,72.98,89118.0,70.5832,70.5928,70.2358,70.4095,89118.0
2020-01-15 15:40:00,72.98,73.18,72.87,73.16,38717.0,70.4095,70.6025,70.3034,70.5832,38717.0
2020-01-15 15:50:00,73.17,73.92,73.17,73.9,168132.0,70.5928,71.3164,70.5928,71.2971,168132.0
2020-01-16 09:30:00,75.51,76.29,75.33,76.14,283633.0,72.8504,73.6029,72.6767,73.4582,283633.0
2020-01-16 09:40:00,76.15,76.73,76.14,76.3,151906.0,73.4678,74.0274,73.4582,73.6126,151906.0
2020-01-16 09:50:00,76.32,76.77,76.3,76.65,92373.0,73.6319,74.066,73.6126,73.9502,92373.0
2020-01-16 10:00:00,76.63,76.95,76.35,76.75,127568.0,73.9309,74.2397,73.6608,74.0467,127568.0
2020-01-16 10:10:00,76.74,77.08,76.59,76.59,94992.0,74.0371,74.3651,73.8923,73.8923,94992.0
2020-01-16 10:20:00,76.61,76.74,76.3,76.66,90633.0,73.9116,74.0371,73.6126,73.9599,90633.0
2020-01-16 10:30:00,76.67,77.1,76.63,76.96,70505.0,73.9695,74.3844,73.9309,74.2493,70505.0
2020-01-16 10:40:00,76.98,77.23,76.9,76.9,61599.0,74.2686,74.5098,74.1914,74.1914,61599.0
2020-01-16 10:50:00,76.89,76.96,76.55,76.57,66128.0,74.1818,74.2493,73.8538,73.873,66128.0
2020-01-16 11:00:00,76.67,76.78,76.41,76.48,68888.0,73.9695,74.0757,73.7187,73.7862,68888.0
2020-01-16 11:10:00,76.54,76.55,76.1,76.2,80109.0,73.8441,73.8538,73.4196,73.5161,80109.0
2020-01-16 11:20:00,76.11,76.23,75.99,76.17,53050.0,73.4293,73.545,73.3135,73.4871,53050.0
2020-01-16 11:30:00,76.12,76.28,76.02,76.26,62223.0,73.4389,73.5933,73.3424,73.574,62223.0
2020-01-16 11:40:00,76.26,76.37,76.23,76.26,52492.0,73.574,73.6801,73.545,73.574,52492.0
2020-01-16 11:50:00,76.23,76.45,76.15,76.23,32813.0,73.545,73.7573,73.4678,73.545,32813.0
2020-01-16 12:00:00,76.26,76.63,76.25,76.44,53659.0,73.574,73.9309,73.5643,73.7476,53659.0
2020-01-16 12:10:00,76.5,76.56,76.36,76.42,17805.0,73.8055,73.8634,73.6704,73.7283,17805.0
2020-01-16 12:20:00,76.39,76.52,76.35,76.43,27354.0,73.6994,73.8248,73.6608,73.738,27354.0
2020-01-16 12:30:00,76.42,76.48,76.37,76.47,10067.0,73.7283,73.7862,73.6801,73.7766,10067.0
2020-01-16 12:40:00,76.49,76.75,76.49,76.69,41425.0,73.7959,74.0467,73.7959,73.9888,41425.0
2020-01-16 12:50:00,76.7,76.72,76.53,76.53,20442.0,73.9985,74.0178,73.8345,73.8345,20442.0
2020-01-16 13:00:00,76.55,76.55,76.45,76.53,24700.0,73.8538,73.8538,73.7573,73.8345,24700.0
2020-01-16 13:10:00,76.54,76.54,76.36,76.37,22860.0,73.8441,73.8441,73.6704,73.6801,22860.0
2020-01-16 13:20:00,76.37,76.5,76.36,76.47,11872.0,73.6801,73.8055,73.6704,73.7766,11872.0
2020-01-16 13:30:00,76.39,76.67,76.39,76.6,27415.0,73.6994,73.9695,73.6994,73.902,27415.0
2020-01-16 13:40:00,76.57,76.7,76.48,76.7,31389.0,73.873,73.9985,73.7862,73.9985,31389.0
2020-01-16 13:50:00,76.68,76.69,76.54,76.57,26452.0,73.9792,73.9888,73.8441,73.873,26452.0
2020-01-16 14:00:00,76.57,76.61,76.45,76.56,26929.0,73.873,73.9116,73.7573,73.8634,26929.0
2020-01-16 14:10:00,76.58,76.7,76.52,76.59,19385.0,73.8827,73.9985,73.8248,73.8923,19385.0
2020-01-16 14:20:00,76.58,76.6,76.4,76.4,19740.0,73.8827,73.902,73.709,73.709,19740.0
2020-01-16 14:30:00,76.39,76.4,76.27,76.28,32091.0,73.6994,73.709,73.5836,73.5933,32091.0
2020-01-16 14:40:00,76.32,76.4,76.23,76.4,22502.0,73.6319,73.709,73.545,73.709,22502.0
2020-01-16 14:50:00,76.44,76.51,76.35,76.35,35807.0,73.7476,73.8152,73.6608,73.6608,35807.0
2020-01-16 15:00:00,76.33,76.5,76.29,76.48,15691.0,73.6415,73.8055,73.6029,73.7862,15691.0
2020-01-16 15:10:00,76.49,76.53,76.43,76.5,25669.0,73.7959,73.8345,73.738,73.8055,25669.0
2020-01-16 15:20:00,76.46,76.54,76.41,76.51,18893.0,73.7669,73.8441,73.7187,73.8152,18893.0
2020-01-16 15:30:00,76.5,76.69,76.48,76.68,52172.0,73.8055,73.9888,73.7862,73.9792,52172.0
2020-01-16 15:40:00,76.67,76.7,76.53,76.62,52551.0,73.9695,73.9985,73.8345,73.9213,52551.0
2020-01-16 15:50:00,76.63,76.89,76.63,76.89,146130.0,73.9309,74.1818,73.9309,74.1818,146130.0
2020-01-17 09:30:00,77.84,77.89,77.03,77.05,131742.0,75.0983,75.1466,74.3168,74.3361,131742.0
2020-01-17 09:40:00,77.04,77.33,76.92,77.31,105691.0,74.3265,74.6063,74.2107,74.587,105691.0
2020-01-17 09:50:00,77.28,77.34,76.79,76.99,73976.0,74.558,74.6159,74.0853,74.2783,73976.0
2020-01-17 10:00:00,76.98,77.07,76.74,76.96,119725.0,74.2686,74.3554,74.0371,74.2493,119725.0
2020-01-17 10:10:00,76.98,77.05,76.64,76.88,84294.0,74.2686,74.3361,73.9406,74.1721,84294.0
2020-01-17 10:20:00,76.9,77.08,76.84,76.86,66704.0,74.1914,74.3651,74.1335,74.1528,66704.0
2020-01-17 10:30:00,76.86,76.9,76.67,76.68,32569.0,74.1528,74.1914,73.9695,73.9792,32569.0
2020-01-17 10:40:00,76.62,76.63,76.35,76.4,115061.0,73.9213,73.9309,73.6608,73.709,115061.0
2020-01-17 10:50:00,76.37,76.41,76.18,76.3,43103.0,73.6801,73.7187,73.4968,73.6126,43103.0
2020-01-17 11:00:00,76.4,76.53,76.18,76.4,52600.0,73.709,73.8345,73.4968,73.709,52600.0
2020-01-17 11:10:00,76.4,76.4,76.0,76.23,41045.0,73.709,73.709,73.3231,73.545,41045.0
2020-01-17 11:20:00,76.29,76.41,76.04,76.4,40190.0,73.6029,73.7187,73.3617,73.709,40190.0
2020-01-17 11:30:00,76.41,76.54,76.37,76.5,45955.0,73.7187,73.8441,73.6801,73.8055,45955.0
2020-01-17 11:40:00,76.5,76.64,76.42,76.59,32161.0,73.8055,73.9406,73.7283,73.8923,32161.0
2020-01-17 11:50:00,76.65,76.73,76.53,76.69,13353.0,73.9502,74.0274,73.8345,73.9888,13353.0
2020-01-17 12:00:00,76.69,76.75,76.54,76.6,11640.0,73.9888,74.0467,73.8441,73.902,11640.0
2020-01-17 12:10:00,76.62,76.81,76.62,76.68,26857.0,73.9213,74.1046,73.9213,73.9792,26857.0
2020-01-17 12:20:00,76.66,76.67,76.48,76.5,10645.0,73.9599,73.9695,73.7862,73.8055,10645.0
2020-01-17 12:30:00,76.53,76.56,76.46,76.55,6723.0,73.8345,73.8634,73.7669,73.8538,6723.0
2020-01-17 12:40:00,76.56,76.57,76.35,76.49,34155.0,73.8634,73.873,73.6608,73.7959,34155.0
2020-01-17 12:50:00,76.49,76.65,76.49,76.56,19619.0,73.7959,73.9502,73.7959,73.8634,19619.0
2020-01-17 13:00:00,76.56,76.61,76.49,76.61,3780.0,73.8634,73.9116,73.7959,73.9116,3780.0
2020-01-17 13:10:00,76.63,76.72,76.62,76.71,26065.0,73.9309,74.0178,73.9213,74.0081,26065.0
2020-01-17 13:20:00,76.68,76.68,76.46,76.48,24151.0,73.9792,73.9792,73.7669,73.7862,24151.0
2020-01-17 13:30:00,76.54,76.56,76.45,76.45,8067.0,73.8441,73.8634,73.7573,73.7573,8067.0
2020-01-17 13:40:00,76.43,76.45,76.3,76.3,12831.0,73.738,73.7573,73.6126,73.6126,12831.0
2020-01-17 13:50:00,76.32,76.41,76.29,76.35,20097.0,73.6319,73.7187,73.6029,73.6608,20097.0
2020-01-17 14:00:00,76.37,76.39,76.26,76.28,15723.0,73.6801,73.6994,73.574,73.5933,15723.0
2020-01-17 14:10:00,76.28,76.38,76.23,76.31,11751.0,73.5933,73.6897,73.545,73.6222,11751.0
2020-01-17 14:20:00,76.3,76.34,76.11,76.12,23508.0,73.6126,73.6511,73.4293,73.4389,23508.0
2020-01-17 14:30:00,76.14,76.2,76.03,76.08,40585.0,73.4582,73.5161,73.3521,73.4003,40585.0
2020-01-17 14:40:00,76.05,76.1,75.9,76.03,44651.0,73.3714,73.4196,73.2266,73.3521,44651.0
2020-01-17 14:50:00,76.0,76.09,75.84,76.09,36465.0,73.3231,73.41,73.1688,73.41,36465.0
2020-01-17 15:00:00,76.08,76.08,75.73,75.78,31553.0,73.4003,73.4003,73.0626,73.1109,31553.0
2020-01-17 15:10:00,75.74,75.89,75.64,75.89,47889.0,73.0723,73.217,72.9758,73.217,47889.0
2020-01-17 15:20:00,75.88,76.01,75.82,75.96,39262.0,73.2074,73.3328,73.1495,73.2845,39262.0
2020-01-17 15:30:00,76.01,76.07,75.85,75.95,27220.0,73.3328,73.3907,73.1784,73.2749,27220.0
2020-01-17 15:40:00,75.95,76.12,75.89,76.04,33342.0,73.2749,73.4389,73.217,73.3617,33342.0
2020-01-17 15:50:00,76.05,76.16,75.99,76.09,86829.0,73.3714,73.4775,73.3135,73.41,86829.0
2020-01-21 09:30:00,75.23,75.43,75.05,75.14,123446.0,72.5802,72.7732,72.4066,72.4934,123446.0
2020-01-21 09:40:00,75.16,75.2,74.66,75.04,140204.0,72.5127,72.5513,72.0303,72.3969,140204.0
2020-01-21 09:50:00,75.04,75.34,75.0,75.01,71499.0,72.3969,72.6864,72.3583,72.368,71499.0
2020-01-21 10:00:00,75.0,75.35,74.95,75.08,56606.0,72.3583,72.696,72.3101,72.4355,56606.0
2020-01-21 10:10:00,75.11,75.11,74.5,74.5,68503.0,72.4645,72.4645,71.876,71.876,68503.0
2020-01-21 10:20:00,74.5,74.79,74.31,74.78,69814.0,71.876,72.1557,71.6927,72.1461,69814.0
2020-01-21 10:30:00,74.77,74.93,74.56,74.58,64309.0,72.1364,72.2908,71.9338,71.9531,64309.0
2020-01-21 10:40:00,74.58,74.7,74.35,74.35,39820.0,71.9531,72.0689,71.7312,71.7312,39820.0
2020-01-21 10:50:00,74.41,74.69,74.31,74.55,70984.0,71.7891,72.0593,71.6927,71.9242,70984.0
2020-01-21 11:00:00,74.59,74.9,74.57,74.85,57559.0,71.9628,72.2619,71.9435,72.2136,57559.0
2020-01-21 11:10:00,74.83,74.98,74.78,74.86,40526.0,72.1943,72.3391,72.1461,72.2233,40526.0
2020-01-21 11:20:00,74.84,74.91,74.52,74.64,73667.0,72.204,72.2715,71.8953,72.011,73667.0
2020-01-21 11:30:00,74.69,74.74,74.53,74.74,75484.0,72.0593,72.1075,71.9049,72.1075,75484.0
2020-01-21 11:40:00,74.74,74.9,74.66,74.84,41956.0,72.1075,72.2619,72.0303,72.204,41956.0
2020-01-21 11:50:00,74.86,74.97,74.77,74.93,30627.0,72.2233,72.3294,72.1364,72.2908,30627.0
2020-01-21 12:00:00,74.88,75.03,74.81,75.02,44395.0,72.2426,72.3873,72.175,72.3776,44395.0
2020-01-21 12:10:00,75.02,75.03,74.86,74.94,38051.0,72.3776,72.3873,72.2233,72.3005,38051.0
2020-01-21 12:20:00,74.95,75.06,74.95,74.96,29657.0,72.3101,72.4162,72.3101,72.3198,29657.0
2020-01-21 12:30:00,74.97,75.06,74.91,74.91,22421.0,72.3294,72.4162,72.2715,72.2715,22421.0
2020-01-21 12:40:00,74.91,74.91,74.76,74.86,35991.0,72.2715,72.2715,72.1268,72.2233,35991.0
2020-01-21 12:50:00,74.82,74.91,74.78,74.84,21335.0,72.1847,72.2715,72.1461,72.204,21335.0
2020-01-21 13:00:00,74.83,74.95,74.79,74.83,15312.0,72.1943,72.3101,72.1557,72.1943,15312.0
2020-01-21 13:10:00,74.81,74.81,74.43,74.49,49820.0,72.175,72.175,71.8084,71.8663,49820.0
2020-01-21 13:20:00,74.5,74.5,74.17,74.32,73956.0,71.876,71.876,71.5576,71.7023,73956.0
2020-01-21 13:30:00,74.31,74.32,74.0,74.06,58531.0,71.6927,71.7023,71.3936,71.4515,58531.0
2020-01-21 13:40:00,74.08,74.2,73.92,74.05,44497.0,71.4708,71.5865,71.3164,71.4418,44497.0
2020-01-21 13:50:00,74.06,74.12,73.74,73.97,51387.0,71.4515,71.5093,71.1427,71.3646,51387.0
2020-01-21 14:00:00,73.94,74.16,73.85,74.08,72697.0,71.3357,71.5479,71.2489,71.4708,72697.0
2020-01-21 14:10:00,74.09,74.25,74.09,74.14,51559.0,71.4804,71.6348,71.4804,71.5286,51559.0
2020-01-21 14:20:00,74.15,74.27,74.07,74.17,31935.0,71.5383,71.6541,71.4611,71.5576,31935.0
2020-01-21 14:30:00,74.17,74.24,74.03,74.24,25300.0,71.5576,71.6251,71.4225,71.6251,25300.0
2020-01-21 14:40:00,74.24,74.39,74.21,74.34,57649.0,71.6251,71.7698,71.5962,71.7216,57649.0
2020-01-21 14:50:00,74.29,74.51,74.26,74.48,26783.0,71.6734,71.8856,71.6444,71.8567,26783.0
2020-01-21 15:00:00,74.51,74.74,74.49,74.61,47841.0,71.8856,72.1075,71.8663,71.9821,47841.0
2020-01-21 15:10:00,74.6,74.71,74.57,74.62,35042.0,71.9724,72.0786,71.9435,71.9917,35042.0
2020-01-21 15:20:00,74.58,74.59,74.5,74.59,18440.0,71.9531,71.9628,71.876,71.9628,18440.0
2020-01-21 15:30:00,74.55,74.67,74.26,74.27,40627.0,71.9242,72.04,71.6444,71.6541,40627.0
2020-01-21 15:40:00,74.28,74.36,74.16,74.17,49530.0,71.6637,71.7409,71.5479,71.5576,49530.0
2020-01-21 15:50:00,74.17,74.34,73.9,74.15,124512.0,71.5576,71.7216,71.2971,71.5383,124512.0
2020-01-22 09:30:00,74.92,75.5,74.74,75.36,141896.0,72.2812,72.8407,72.1075,72.7057,141896.0
2020-01-22 09:40:00,75.35,75.38,74.99,75.17,81717.0,72.696,72.725,72.3487,72.5224,81717.0
2020-01-22 09:50:00,75.06,75.1,74.74,74.96,116949.0,72.4162,72.4548,72.1075,72.3198,116949.0
2020-01-22 10:00:00,75.0,75.25,74.67,74.86,74939.0,72.3583,72.5995,72.04,72.2233,74939.0
2020-01-22 10:10:00,74.76,74.82,74.5,74.66,76505.0,72.1268,72.1847,71.876,72.0303,76505.0
2020-01-22 10:20:00,74.68,74.89,74.6,74.8,51782.0,72.0496,72.2522,71.9724,72.1654,51782.0
2020-01-22 10:30:00,74.78,75.05,74.66,75.04,88570.0,72.1461,72.4066,72.0303,72.3969,88570.0
2020-01-22 10:40:00,75.07,75.13,74.77,74.77,38254.0,72.4259,72.4838,72.1364,72.1364,38254.0
2020-01-22 10:50:00,74.79,74.81,74.48,74.55,38220.0,72.1557,72.175,71.8567,71.9242,38220.0
2020-01-22 11:00:00,74.51,74.59,74.28,74.56,39928.0,71.8856,71.9628,71.6637,71.9338,39928.0
2020-01-22 11:10:00,74.56,74.6,74.16,74.39,43633.0,71.9338,71.9724,71.5479,71.7698,43633.0
2020-01-22 11:20:00,74.35,74.47,74.24,74.4,18618.0,71.7312,71.847,71.6251,71.7795,18618.0
2020-01-22 11:30:00,74.42,74.59,74.42,74.46,13160.0,71.7988,71.9628,71.7988,71.8374,13160.0
2020-01-22 11:40:00,74.5,74.5,74.32,74.35,12517.0,71.876,71.876,71.7023,71.7312,12517.0
2020-01-22 11:50:00,74.3,74.57,74.2,74.42,23874.0,71.683,71.9435,71.5865,71.7988,23874.0
2020-01-22 12:00:00,74.43,74.51,74.27,74.38,18271.0,71.8084,71.8856,71.6541,71.7602,18271.0
2020-01-22 12:10:00,74.46,74.51,74.2,74.2,15730.0,71.8374,71.8856,71.5865,71.5865,15730.0
2020-01-22 12:20:00,74.21,74.21,74.0,74.17,30984.0,71.5962,71.5962,71.3936,71.5576,30984.0
2020-01-22 12:30:00,74.2,74.33,74.16,74.28,23884.0,71.5865,71.7119,71.5479,71.6637,23884.0
2020-01-22 12:40:00,74.27,74.4,74.24,74.34,14774.0,71.6541,71.7795,71.6251,71.7216,14774.0
2020-01-22 12:50:00,74.33,74.48,74.28,74.41,24800.0,71.7119,71.8567,71.6637,71.7891,24800.0
2020-01-22 13:00:00,74.43,74.54,74.36,74.45,18636.0,71.8084,71.9145,71.7409,71.8277,18636.0
2020-01-22 13:10:00,74.52,74.62,74.46,74.57,16180.0,71.8953,71.9917,71.8374,71.9435,16180.0
2020-01-22 13:20:00,74.55,74.62,74.51,74.57,15079.0,71.9242,71.9917,71.8856,71.9435,15079.0
2020-01-22 13:30:00,74.56,74.65,74.46,74.64,22450.0,71.9338,72.0207,71.8374,72.011,22450.0
2020-01-22 13:40:00,74.64,74.67,74.51,74.57,14258.0,72.011,72.04,71.8856,71.9435,14258.0
2020-01-22 13:50:00,74.53,74.62,74.48,74.52,12393.0,71.9049,71.9917,71.8567,71.8953,12393.0
2020-01-22 14:00:00,74.58,74.74,74.58,74.67,36823.0,71.9531,72.1075,71.9531,72.04,36823.0
2020-01-22 14:10:00,74.68,74.7,74.59,74.59,12887.0,72.0496,72.0689,71.9628,71.9628,12887.0
2020-01-22 14:20:00,74.61,74.65,74.52,74.6,37792.0,71.9821,72.0207,71.8953,71.9724,37792.0
2020-01-22 14:30:00,74.54,74.71,74.53,74.69,12017.0,71.9145,72.0786,71.9049,72.0593,12017.0
2020-01-22 14:40:00,74.63,74.65,74.53,74.61,8171.0,72.0014,72.0207,71.9049,71.9821,8171.0
2020-01-22 14:50:00,74.59,74.68,74.57,74.67,9130.0,71.9628,72.0496,71.9435,72.04,9130.0
2020-01-22 15:00:00,74.63,74.64,74.32,74.37,24717.0,72.0014,72.011,71.7023,71.7505,24717.0
2020-01-22 15:10:00,74.37,74.38,73.83,73.99,56675.0,71.7505,71.7602,71.2296,71.3839,56675.0
2020-01-22 15:20:00,73.92,73.96,73.62,73.9,71382.0,71.3164,71.355,71.027,71.2971,71382.0
2020-01-22 15:30:00,73.87,74.06,73.87,73.98,56264.0,71.2681,71.4515,71.2681,71.3743,56264.0
2020-01-22 15:40:00,73.95,74.09,73.82,74.01,29235.0,71.3453,71.4804,71.2199,71.4032,29235.0
2020-01-22 15:50:00,74.02,74.13,73.82,74.06,71744.0,71.4129,71.519,71.2199,71.4515,71744.0
2020-01-23 09:30:00,73.51,73.57,71.69,71.89,253128.0,70.9208,70.9787,69.1649,69.3579,253128.0
2020-01-23 09:40:00,71.85,71.97,71.3,71.78,144439.0,69.3193,69.4351,68.7887,69.2518,144439.0
2020-01-23 09:50:00,71.74,72.75,71.74,72.75,109278.0,69.2132,70.1876,69.2132,70.1876,109278.0
2020-01-23 10:00:00,72.79,72.88,72.37,72.73,89618.0,70.2262,70.313,69.821,70.1683,89618.0
2020-01-23 10:10:00,72.72,73.0,72.67,72.97,63847.0,70.1587,70.4288,70.1104,70.3998,63847.0
2020-01-23 10:20:00,73.05,73.1,72.78,73.04,42908.0,70.477,70.5253,70.2165,70.4674,42908.0
2020-01-23 10:30:00,73.09,73.29,73.08,73.12,42638.0,70.5156,70.7086,70.506,70.5446,42638.0
2020-01-23 10:40:00,73.15,73.25,72.73,72.83,42065.0,70.5735,70.67,70.1683,70.2648,42065.0
2020-01-23 10:50:00,72.95,73.22,72.9,72.96,24746.0,70.3806,70.641,70.3323,70.3902,24746.0
2020-01-23 11:00:00,73.05,73.1,72.7,72.74,50773.0,70.477,70.5253,70.1394,70.1779,50773.0
2020-01-23 11:10:00,72.7,72.9,72.52,72.66,32164.0,70.1394,70.3323,69.9657,70.1008,32164.0
2020-01-23 11:20:00,72.62,72.89,72.38,72.48,35409.0,70.0622,70.3227,69.8306,69.9271,35409.0
2020-01-23 11:30:00,72.54,73.23,72.54,73.15,46637.0,69.985,70.6507,69.985,70.5735,46637.0
2020-01-23 11:40:00,73.07,73.08,72.77,72.78,22386.0,70.4963,70.506,70.2069,70.2165,22386.0
2020-01-23 11:50:00,72.74,73.11,72.65,73.1,26045.0,70.1779,70.5349,70.0911,70.5253,26045.0
2020-01-23 12:00:00,73.09,73.14,72.85,72.99,16127.0,70.5156,70.5639,70.2841,70.4191,16127.0
2020-01-23 12:10:00,73.0,73.15,72.95,73.0,18234.0,70.4288,70.5735,70.3806,70.4288,18234.0
2020-01-23 12:20:00,73.04,73.13,73.02,73.1,12451.0,70.4674,70.5542,70.4481,70.5253,12451.0
2020-01-23 12:30:00,73.12,73.35,73.07,73.07,16513.0,70.5446,70.7665,70.4963,70.4963,16513.0
2020-01-23 12:40:00,73.07,73.13,73.01,73.11,11689.0,70.4963,70.5542,70.4384,70.5349,11689.0
2020-01-23 12:50:00,73.11,73.33,73.07,73.12,9236.0,70.5349,70.7472,70.4963,70.5446,9236.0
2020-01-23 13:00:00,73.13,73.34,73.07,73.25,42428.0,70.5542,70.7568,70.4963,70.67,42428.0
2020-01-23 13:10:00,73.26,73.35,73.17,73.35,29303.0,70.6796,70.7665,70.5928,70.7665,29303.0
2020-01-23 13:20:00,73.34,73.8,73.28,73.49,40128.0,70.7568,71.2006,70.6989,70.9015,40128.0
2020-01-23 13:30:00,73.39,73.61,73.39,73.57,21403.0,70.8051,71.0173,70.8051,70.9787,21403.0
2020-01-23 13:40:00,73.58,73.79,73.57,73.79,16644.0,70.9884,71.191,70.9787,71.191,16644.0
2020-01-23 13:50:00,73.8,73.88,73.73,73.87,23046.0,71.2006,71.2778,71.1331,71.2681,23046.0
2020-01-23 14:00:00,73.89,74.2,73.88,74.2,49543.0,71.2874,71.5865,71.2778,71.5865,49543.0
2020-01-23 14:10:00,74.21,74.25,74.1,74.24,26368.0,71.5962,71.6348,71.49,71.6251,26368.0
2020-01-23 14:20:00,74.24,74.46,74.2,74.29,38634.0,71.6251,71.8374,71.5865,71.6734,38634.0
2020-01-23 14:30:00,74.3,74.44,74.3,74.34,31908.0,71.683,71.8181,71.683,71.7216,31908.0
2020-01-23 14:40:00,74.4,74.4,74.22,74.28,10392.0,71.7795,71.7795,71.6058,71.6637,10392.0
2020-01-23 14:50:00,74.33,74.58,74.33,74.55,40155.0,71.7119,71.9531,71.7119,71.9242,40155.0
2020-01-23 15:00:00,74.58,74.59,74.24,74.4,28540.0,71.9531,71.9628,71.6251,71.7795,28540.0
2020-01-23 15:10:00,74.43,74.46,74.36,74.38,11559.0,71.8084,71.8374,71.7409,71.7602,11559.0
2020-01-23 15:20:00,74.4,74.5,74.29,74.48,20439.0,71.7795,71.876,71.6734,71.8567,20439.0
2020-01-23 15:30:00,74.43,74.55,74.32,74.36,18365.0,71.8084,71.9242,71.7023,71.7409,18365.0
2020-01-23 15:40:00,74.34,74.47,74.23,74.41,27259.0,71.7216,71.847,71.6155,71.7891,27259.0
2020-01-23 15:50:00,74.42,74.45,73.99,74.05,93374.0,71.7988,71.8277,71.3839,71.4418,93374.0
2020-01-24 09:30:00,74.64,74.64,73.51,73.63,155394.0,72.011,72.011,70.9208,71.0366,155394.0
2020-01-24 09:40:00,73.55,73.75,73.27,73.43,100043.0,70.9594,71.1524,70.6893,70.8436,100043.0
2020-01-24 09:50:00,73.44,73.85,73.26,73.85,79724.0,70.8533,71.2489,70.6796,71.2489,79724.0
2020-01-24 10:00:00,73.83,73.83,73.5,73.63,40883.0,71.2296,71.2296,70.9112,71.0366,40883.0
2020-01-24 10:10:00,73.64,73.78,73.33,73.33,51681.0,71.0462,71.1813,70.7472,70.7472,51681.0
2020-01-24 10:20:00,73.33,73.42,72.79,72.79,102318.0,70.7472,70.834,70.2262,70.2262,102318.0
2020-01-24 10:30:00,72.8,72.95,72.55,72.9,99240.0,70.2358,70.3806,69.9946,70.3323,99240.0
2020-01-24 10:40:00,72.87,72.91,72.15,72.17,73209.0,70.3034,70.342,69.6087,69.628,73209.0
2020-01-24 10:50:00,72.2,72.59,72.12,72.53,55080.0,69.657,70.0332,69.5798,69.9753,55080.0
2020-01-24 11:00:00,72.46,72.92,72.46,72.92,33089.0,69.9078,70.3516,69.9078,70.3516,33089.0
2020-01-24 11:10:00,72.87,72.98,72.35,72.5,53707.0,70.3034,70.4095,69.8017,69.9464,53707.0
2020-01-24 11:20:00,72.51,72.62,72.06,72.4,46215.0,69.956,70.0622,69.5219,69.8499,46215.0
2020-01-24 11:30:00,72.37,72.58,71.96,72.45,71085.0,69.821,70.0236,69.4254,69.8982,71085.0
2020-01-24 11:40:00,72.48,72.48,71.94,72.04,40757.0,69.9271,69.9271,69.4061,69.5026,40757.0
2020-01-24 11:50:00,72.06,72.25,71.86,71.88,86295.0,69.5219,69.7052,69.3289,69.3482,86295.0
2020-01-24 12:00:00,71.85,71.89,71.5,71.52,93074.0,69.3193,69.3579,68.9816,69.0009,93074.0
2020-01-24 12:10:00,71.5,71.69,70.84,70.94,173718.0,68.9816,69.1649,68.3449,68.4413,173718.0
2020-01-24 12:20:00,70.94,71.28,70.88,71.19,100660.0,68.4413,68.7694,68.3835,68.6825,100660.0
2020-01-24 12:30:00,71.23,71.49,71.08,71.48,64701.0,68.7211,68.972,68.5764,68.9623,64701.0
2020-01-24 12:40:00,71.45,71.65,71.33,71.57,65228.0,68.9334,69.1263,68.8176,69.0492,65228.0
2020-01-24 12:50:00,71.53,71.56,71.28,71.47,34283.0,69.0106,69.0395,68.7694,68.9527,34283.0
2020-01-24 13:00:00,71.51,71.51,70.97,71.17,39991.0,68.9913,68.9913,68.4703,68.6632,39991.0
2020-01-24 13:10:00,71.17,71.19,70.91,70.91,32525.0,68.6632,68.6825,68.4124,68.4124,32525.0
2020-01-24 13:20:00,70.91,71.2,70.84,70.88,55066.0,68.4124,68.6922,68.3449,68.3835,55066.0
2020-01-24 13:30:00,70.91,70.99,70.69,70.86,57389.0,68.4124,68.4896,68.2002,68.3642,57389.0
2020-01-24 13:40:00,70.76,70.86,70.5,70.55,55443.0,68.2677,68.3642,68.0168,68.0651,55443.0
2020-01-24 13:50:00,70.5,70.61,70.33,70.58,52225.0,68.0168,68.123,67.8528,68.094,52225.0
2020-01-24 14:00:00,70.58,70.67,70.22,70.56,51154.0,68.094,68.1809,67.7467,68.0747,51154.0
2020-01-24 14:10:00,70.53,70.54,69.91,69.94,128902.0,68.0458,68.0554,67.4476,67.4766,128902.0
2020-01-24 14:20:00,69.93,70.06,69.67,69.83,86989.0,67.4669,67.5923,67.2161,67.3704,86989.0
2020-01-24 14:30:00,69.85,70.24,69.85,70.2,64125.0,67.3897,67.766,67.3897,67.7274,64125.0
2020-01-24 14:40:00,70.2,70.28,69.78,70.13,55861.0,67.7274,67.8046,67.3222,67.6599,55861.0
2020-01-24 14:50:00,70.1,70.9,70.04,70.88,156609.0,67.6309,68.4028,67.573,68.3835,156609.0
2020-01-24 15:00:00,70.87,71.11,70.69,70.9,89656.0,68.3738,68.6054,68.2002,68.4028,89656.0
2020-01-24 15:10:00,71.0,71.15,70.82,71.02,41705.0,68.4992,68.644,68.3256,68.5185,41705.0
2020-01-24 15:20:00,70.96,71.11,70.9,70.98,47209.0,68.4606,68.6054,68.4028,68.4799,47209.0
2020-01-24 15:30:00,70.94,70.95,70.45,70.45,66376.0,68.4413,68.451,67.9686,67.9686,66376.0
2020-01-24 15:40:00,70.49,70.83,70.33,70.81,49757.0,68.0072,68.3352,67.8528,68.3159,49757.0
2020-01-24 15:50:00,70.81,71.23,70.66,71.06,165515.0,68.3159,68.7211,68.1712,68.5571,165515.0
2020-01-27 09:30:00,67.86,68.44,67.33,68.34,348983.0,65.4698,66.0294,64.9585,65.9329,348983.0
2020-01-27 09:40:00,68.35,68.86,67.88,68.78,121243.0,65.9426,66.4346,65.4891,66.3574,121243.0
2020-01-27 09:50:00,68.82,69.07,68.5,68.85,131457.0,66.396,66.6372,66.0873,66.425,131457.0
2020-01-27 10:00:00,68.92,68.92,68.2,68.59,70461.0,66.4925,66.4925,65.7979,66.1741,70461.0
2020-01-27 10:10:00,68.56,68.66,68.24,68.29,64245.0,66.1452,66.2417,65.8364,65.8847,64245.0
2020-01-27 10:20:00,68.3,69.11,68.23,69.05,91387.0,65.8943,66.6758,65.8268,66.6179,91387.0
2020-01-27 10:30:00,69.13,69.15,68.38,68.88,95735.0,66.6951,66.7144,65.9715,66.4539,95735.0
2020-01-27 10:40:00,68.9,68.93,68.44,68.53,56767.0,66.4732,66.5021,66.0294,66.1162,56767.0
2020-01-27 10:50:00,68.56,68.58,68.12,68.5,57737.0,66.1452,66.1645,65.7207,66.0873,57737.0
2020-01-27 11:00:00,68.46,68.9,68.43,68.61,64805.0,66.0487,66.4732,66.0198,66.1934,64805.0
2020-01-27 11:10:00,68.59,68.65,68.32,68.41,37539.0,66.1741,66.232,65.9136,66.0005,37539.0
2020-01-27 11:20:00,68.37,68.83,68.27,68.77,60102.0,65.9619,66.4057,65.8654,66.3478,60102.0
2020-01-27 11:30:00,68.72,69.23,68.63,69.22,77658.0,66.2995,66.7916,66.2127,66.7819,77658.0
2020-01-27 11:40:00,69.23,69.34,69.05,69.18,65750.0,66.7916,66.8977,66.6179,66.7433,65750.0
2020-01-27 11:50:00,69.17,69.5,69.16,69.3,82535.0,66.7337,67.0521,66.724,66.8591,82535.0
2020-01-27 12:00:00,69.23,69.43,69.16,69.43,67275.0,66.7916,66.9845,66.724,66.9845,67275.0
2020-01-27 12:10:00,69.45,69.83,69.4,69.74,87181.0,67.0038,67.3704,66.9556,67.2836,87181.0
2020-01-27 12:20:00,69.75,69.97,69.4,69.48,94717.0,67.2933,67.5055,66.9556,67.0328,94717.0
2020-01-27 12:30:00,69.45,69.64,69.32,69.36,56818.0,67.0038,67.1871,66.8784,66.917,56818.0
2020-01-27 12:40:00,69.37,69.72,69.36,69.66,30823.0,66.9266,67.2643,66.917,67.2064,30823.0
2020-01-27 12:50:00,69.69,69.71,69.18,69.37,54723.0,67.2354,67.2547,66.7433,66.9266,54723.0
2020-01-27 13:00:00,69.37,69.61,69.33,69.44,39175.0,66.9266,67.1582,66.8881,66.9942,39175.0
2020-01-27 13:10:00,69.43,69.6,69.26,69.58,46930.0,66.9845,67.1485,66.8205,67.1293,46930.0
2020-01-27 13:20:00,69.59,69.78,69.58,69.61,20476.0,67.1389,67.3222,67.1293,67.1582,20476.0
2020-01-27 13:30:00,69.56,69.8,69.54,69.73,39510.0,67.11,67.3415,67.0907,67.274,39510.0
2020-01-27 13:40:00,69.69,69.72,69.56,69.65,29867.0,67.2354,67.2643,67.11,67.1968,29867.0
2020-01-27 13:50:00,69.68,69.68,69.47,69.54,34446.0,67.2257,67.2257,67.0231,67.0907,34446.0
2020-01-27 14:00:00,69.6,69.63,69.35,69.61,24654.0,67.1485,67.1775,66.9074,67.1582,24654.0
2020-01-27 14:10:00,69.6,69.71,69.51,69.62,19186.0,67.1485,67.2547,67.0617,67.1678,19186.0
2020-01-27 14:20:00,69.62,69.74,69.41,69.74,45903.0,67.1678,67.2836,66.9652,67.2836,45903.0
2020-01-27 14:30:00,69.68,69.76,69.45,69.61,33877.0,67.2257,67.3029,67.0038,67.1582,33877.0
2020-01-27 14:40:00,69.61,69.65,69.27,69.29,33043.0,67.1582,67.1968,66.8302,66.8495,33043.0
2020-01-27 14:50:00,69.25,69.4,69.12,69.33,64265.0,66.8109,66.9556,66.6855,66.8881,64265.0
2020-01-27 15:00:00,69.29,69.49,69.25,69.35,38515.0,66.8495,67.0424,66.8109,66.9074,38515.0
2020-01-27 15:10:00,69.34,69.6,69.17,69.58,28283.0,66.8977,67.1485,66.7337,67.1293,28283.0
2020-01-27 15:20:00,69.6,69.65,69.32,69.41,26823.0,67.1485,67.1968,66.8784,66.9652,26823.0
2020-01-27 15:30:00,69.33,69.4,69.24,69.4,49710.0,66.8881,66.9556,66.8012,66.9556,49710.0
2020-01-27 15:40:00,69.4,69.47,69.04,69.05,64474.0,66.9556,67.0231,66.6083,66.6179,64474.0
2020-01-27 15:50:00,69.05,69.05,68.63,68.72,176785.0,66.6179,66.6179,66.2127,66.2995,176785.0
2020-01-28 09:30:00,70.0,70.85,69.9,69.98,107998.0,67.5345,68.3545,67.438,67.5152,107998.0
2020-01-28 09:40:00,70.0,70.0,69.56,69.93,84658.0,67.5345,67.5345,67.11,67.4669,84658.0
2020-01-28 09:50:00,69.96,70.21,69.75,69.94,75861.0,67.4959,67.7371,67.2933,67.4766,75861.0
2020-01-28 10:00:00,70.07,70.45,69.98,70.42,76323.0,67.602,67.9686,67.5152,67.9397,76323.0
2020-01-28 10:10:00,70.42,70.71,70.37,70.58,88690.0,67.9397,68.2194,67.8914,68.094,88690.0
2020-01-28 10:20:00,70.56,71.06,70.5,70.86,65042.0,68.0747,68.5571,68.0168,68.3642,65042.0
2020-01-28 10:30:00,70.85,70.96,70.55,70.66,67715.0,68.3545,68.4606,68.0651,68.1712,67715.0
2020-01-28 10:40:00,70.67,70.92,70.56,70.56,40456.0,68.1809,68.4221,68.0747,68.0747,40456.0
2020-01-28 10:50:00,70.59,70.81,70.47,70.66,35517.0,68.1037,68.3159,67.9879,68.1712,35517.0
2020-01-28 11:00:00,70.66,70.75,70.27,70.31,67721.0,68.1712,68.258,67.7949,67.8335,67721.0
2020-01-28 11:10:00,70.33,70.7,70.32,70.62,37246.0,67.8528,68.2098,67.8432,68.1326,37246.0
2020-01-28 11:20:00,70.61,70.79,70.48,70.78,43353.0,68.123,68.2966,67.9976,68.287,43353.0
2020-01-28 11:30:00,70.72,70.77,70.47,70.5,34043.0,68.2291,68.2773,67.9879,68.0168,34043.0
2020-01-28 11:40:00,70.52,70.55,70.36,70.39,34989.0,68.0361,68.0651,67.8818,67.9107,34989.0
2020-01-28 11:50:00,70.43,70.61,70.43,70.58,45063.0,67.9493,68.123,67.9493,68.094,45063.0
2020-01-28 12:00:00,70.58,70.61,70.41,70.5,16660.0,68.094,68.123,67.93,68.0168,16660.0
2020-01-28 12:10:00,70.53,70.68,70.5,70.66,9815.0,68.0458,68.1905,68.0168,68.1712,9815.0
2020-01-28 12:20:00,70.7,70.7,70.56,70.59,9205.0,68.2098,68.2098,68.0747,68.1037,9205.0
2020-01-28 12:30:00,70.59,70.61,70.29,70.3,19194.0,68.1037,68.123,67.8142,67.8239,19194.0
2020-01-28 12:40:00,70.33,70.54,70.22,70.53,21212.0,67.8528,68.0554,67.7467,68.0458,21212.0
2020-01-28 12:50:00,70.55,70.55,70.37,70.48,15772.0,68.0651,68.0651,67.8914,67.9976,15772.0
2020-01-28 13:00:00,70.49,70.49,70.05,70.1,33561.0,68.0072,68.0072,67.5827,67.6309,33561.0
2020-01-28 13:10:00,70.08,70.3,70.06,70.23,14157.0,67.6116,67.8239,67.5923,67.7564,14157.0
2020-01-28 13:20:00,70.23,70.36,70.2,70.31,14187.0,67.7564,67.8818,67.7274,67.8335,14187.0
2020-01-28 13:30:00,70.31,70.39,70.17,70.22,23054.0,67.8335,67.9107,67.6985,67.7467,23054.0
2020-01-28 13:40:00,70.23,70.33,70.22,70.26,8098.0,67.7564,67.8528,67.7467,67.7853,8098.0
2020-01-28 13:50:00,70.28,70.38,70.23,70.35,7830.0,67.8046,67.9011,67.7564,67.8721,7830.0
2020-01-28 14:00:00,70.4,70.48,70.38,70.45,18094.0,67.9204,67.9976,67.9011,67.9686,18094.0
2020-01-28 14:10:00,70.5,70.61,70.45,70.57,24658.0,68.0168,68.123,67.9686,68.0844,24658.0
2020-01-28 14:20:00,70.6,70.67,70.43,70.45,19806.0,68.1133,68.1809,67.9493,67.9686,19806.0
2020-01-28 14:30:00,70.45,70.77,70.44,70.73,26091.0,67.9686,68.2773,67.959,68.2387,26091.0
2020-01-28 14:40:00,70.75,70.81,70.66,70.68,27686.0,68.258,68.3159,68.1712,68.1905,27686.0
2020-01-28 14:50:00,70.66,70.66,70.4,70.44,21964.0,68.1712,68.1712,67.9204,67.959,21964.0
2020-01-28 15:00:00,70.46,70.55,70.38,70.42,14235.0,67.9783,68.0651,67.9011,67.9397,14235.0
2020-01-28 15:10:00,70.42,70.53,70.35,70.5,19927.0,67.9397,68.0458,67.8721,68.0168,19927.0
2020-01-28 15:20:00,70.56,70.81,70.55,70.81,26332.0,68.0747,68.3159,68.0651,68.3159,26332.0
2020-01-28 15:30:00,70.83,70.89,70.49,70.49,23923.0,68.3352,68.3931,68.0072,68.0072,23923.0
2020-01-28 15:40:00,70.51,70.62,70.44,70.61,29182.0,68.0265,68.1326,67.959,68.123,29182.0
2020-01-28 15:50:00,70.6,70.62,70.35,70.43,64071.0,68.1133,68.1326,67.8721,67.9493,64071.0
2020-01-29 09:30:00,70.69,71.23,70.6,70.79,149278.0,68.2002,68.7211,68.1133,68.2966,149278.0
2020-01-29 09:40:00,70.83,71.27,70.71,70.71,63579.0,68.3352,68.7597,68.2194,68.2194,63579.0
2020-01-29 09:50:00,70.7,70.95,70.2,70.2,73162.0,68.2098,68.451,67.7274,67.7274,73162.0
2020-01-29 10:00:00,70.15,70.18,69.4,69.43,118976.0,67.6792,67.7081,66.9556,66.9845,118976.0
2020-01-29 10:10:00,69.44,69.81,69.26,69.58,78871.0,66.9942,67.3511,66.8205,67.1293,78871.0
2020-01-29 10:20:00,69.57,70.29,69.56,70.22,69972.0,67.1196,67.8142,67.11,67.7467,69972.0
2020-01-29 10:30:00,70.2,70.24,69.84,70.22,45682.0,67.7274,67.766,67.3801,67.7467,45682.0
2020-01-29 10:40:00,70.24,70.29,69.86,69.93,41747.0,67.766,67.8142,67.3994,67.4669,41747.0
2020-01-29 10:50:00,69.97,70.3,69.97,70.26,29402.0,67.5055,67.8239,67.5055,67.7853,29402.0
2020-01-29 11:00:00,70.29,70.44,70.14,70.25,45234.0,67.8142,67.959,67.6695,67.7757,45234.0
2020-01-29 11:10:00,70.26,70.49,70.07,70.25,34982.0,67.7853,68.0072,67.602,67.7757,34982.0
2020-01-29 11:20:00,70.21,70.57,70.18,70.41,29485.0,67.7371,68.0844,67.7081,67.93,29485.0
2020-01-29 11:30:00,70.36,70.48,70.0,70.1,22406.0,67.8818,67.9976,67.5345,67.6309,22406.0
2020-01-29 11:40:00,70.14,70.22,70.04,70.04,19906.0,67.6695,67.7467,67.573,67.573,19906.0
2020-01-29 11:50:00,70.02,70.28,69.96,70.15,3557.0,67.5538,67.8046,67.4959,67.6792,3557.0
2020-01-29 12:00:00,70.11,70.2,69.99,70.01,13074.0,67.6406,67.7274,67.5248,67.5441,13074.0
2020-01-29 12:10:00,69.99,70.19,69.95,70.15,19339.0,67.5248,67.7178,67.4862,67.6792,19339.0
2020-01-29 12:20:00,70.12,70.21,70.0,70.12,16724.0,67.6502,67.7371,67.5345,67.6502,16724.0
2020-01-29 12:30:00,70.06,70.08,69.74,69.88,26190.0,67.5923,67.6116,67.2836,67.4187,26190.0
2020-01-29 12:40:00,69.86,69.9,69.79,69.89,10958.0,67.3994,67.438,67.3319,67.4283,10958.0
2020-01-29 12:50:00,69.91,69.93,69.77,69.81,16620.0,67.4476,67.4669,67.3126,67.3511,16620.0
2020-01-29 13:00:00,69.84,69.91,69.75,69.76,6451.0,67.3801,67.4476,67.2933,67.3029,6451.0
2020-01-29 13:10:00,69.8,70.02,69.78,70.01,11716.0,67.3415,67.5538,67.3222,67.5441,11716.0
2020-01-29 13:20:00,69.98,70.05,69.91,69.97,24542.0,67.5152,67.5827,67.4476,67.5055,24542.0
2020-01-29 13:30:00,69.98,70.13,69.97,69.99,26147.0,67.5152,67.6599,67.5055,67.5248,26147.0
2020-01-29 13:40:00,70.0,70.18,69.98,70.18,27636.0,67.5345,67.7081,67.5152,67.7081,27636.0
2020-01-29 13:50:00,70.16,70.25,70.04,70.21,13631.0,67.6888,67.7757,67.573,67.7371,13631.0
2020-01-29 14:00:00,70.26,70.5,70.0,70.38,39960.0,67.7853,68.0168,67.5345,67.9011,39960.0
2020-01-29 14:10:00,70.36,70.4,70.17,70.28,15972.0,67.8818,67.9204,67.6985,67.8046,15972.0
2020-01-29 14:20:00,70.3,70.35,70.08,70.18,8393.0,67.8239,67.8721,67.6116,67.7081,8393.0
2020-01-29 14:30:00,70.15,70.3,70.09,70.27,13827.0,67.6792,67.8239,67.6213,67.7949,13827.0
2020-01-29 14:40:00,70.28,70.32,70.02,70.09,50418.0,67.8046,67.8432,67.5538,67.6213,50418.0
2020-01-29 14:50:00,70.07,70.08,69.81,69.81,28681.0,67.602,67.6116,67.3511,67.3511,28681.0
2020-01-29 15:00:00,69.8,69.88,69.45,69.82,54961.0,67.3415,67.4187,67.0038,67.3608,54961.0
2020-01-29 15:10:00,69.85,69.88,69.43,69.55,35059.0,67.3897,67.4187,66.9845,67.1003,35059.0
2020-01-29 15:20:00,69.52,69.66,69.3,69.62,35143.0,67.0714,67.2064,66.8591,67.1678,35143.0
2020-01-29 15:30:00,69.55,69.7,69.51,69.65,16851.0,67.1003,67.245,67.0617,67.1968,16851.0
2020-01-29 15:40:00,69.61,69.67,69.5,69.55,20629.0,67.1582,67.2161,67.0521,67.1003,20629.0
2020-01-29 15:50:00,69.54,69.55,69.21,69.24,120319.0,67.0907,67.1003,66.7723,66.8012,120319.0
2020-01-30 09:30:00,67.79,68.96,67.77,68.94,179973.0,65.4023,66.5311,65.383,66.5118,179973.0
2020-01-30 09:40:00,68.98,69.45,68.7,69.1,89780.0,66.5504,67.0038,66.2802,66.6662,89780.0
2020-01-30 09:50:00,69.1,69.15,68.61,68.69,49793.0,66.6662,66.7144,66.1934,66.2706,49793.0
2020-01-30 10:00:00,68.64,68.97,68.58,68.9,30698.0,66.2224,66.5407,66.1645,66.4732,30698.0
2020-01-30 10:10:00,68.92,68.95,68.14,68.26,39832.0,66.4925,66.5214,65.74,65.8557,39832.0
2020-01-30 10:20:00,68.22,68.47,68.19,68.34,30588.0,65.8172,66.0583,65.7882,65.9329,30588.0
2020-01-30 10:30:00,68.25,68.3,67.72,67.72,47350.0,65.8461,65.8943,65.3348,65.3348,47350.0
2020-01-30 10:40:00,67.67,67.76,67.34,67.45,78379.0,65.2865,65.3734,64.9681,65.0743,78379.0
2020-01-30 10:50:00,67.46,67.47,66.7,66.8,150238.0,65.0839,65.0936,64.3507,64.4472,150238.0
2020-01-30 11:00:00,66.83,67.21,66.83,66.93,42829.0,64.4761,64.8427,64.4761,64.5726,42829.0
2020-01-30 11:10:00,66.94,67.68,66.94,67.68,48350.0,64.5822,65.2962,64.5822,65.2962,48350.0
2020-01-30 11:20:00,67.66,68.0,67.61,67.92,48443.0,65.2769,65.6049,65.2286,65.5277,48443.0
2020-01-30 11:30:00,67.87,67.92,67.63,67.77,32576.0,65.4795,65.5277,65.2479,65.383,32576.0
2020-01-30 11:40:00,67.82,68.29,67.78,68.08,43788.0,65.4312,65.8847,65.3926,65.6821,43788.0
2020-01-30 11:50:00,68.13,68.29,68.03,68.03,30855.0,65.7303,65.8847,65.6338,65.6338,30855.0
2020-01-30 12:00:00,67.97,68.1,67.78,67.82,18560.0,65.576,65.7014,65.3926,65.4312,18560.0
2020-01-30 12:10:00,67.81,67.92,67.66,67.83,15999.0,65.4216,65.5277,65.2769,65.4409,15999.0
2020-01-30 12:20:00,67.81,67.93,67.39,67.41,11837.0,65.4216,65.5374,65.0164,65.0357,11837.0
2020-01-30 12:30:00,67.4,67.55,67.08,67.09,36254.0,65.026,65.1708,64.7173,64.727,36254.0
2020-01-30 12:40:00,67.07,67.21,66.85,66.86,32012.0,64.7077,64.8427,64.4954,64.5051,32012.0
2020-01-30 12:50:00,66.85,67.24,66.84,67.03,42333.0,64.4954,64.8717,64.4858,64.6691,42333.0
2020-01-30 13:00:00,67.08,67.23,66.97,67.03,28834.0,64.7173,64.862,64.6112,64.6691,28834.0
2020-01-30 13:10:00,67.07,67.18,66.87,66.87,26775.0,64.7077,64.8138,64.5147,64.5147,26775.0
2020-01-30 13:20:00,66.96,67.26,66.94,67.17,66939.0,64.6015,64.891,64.5822,64.8041,66939.0
2020-01-30 13:30:00,67.16,67.3,67.0,67.22,37935.0,64.7945,64.9296,64.6401,64.8524,37935.0
2020-01-30 13:40:00,67.2,67.32,67.15,67.19,25394.0,64.8331,64.9489,64.7848,64.8234,25394.0
2020-01-30 13:50:00,67.18,67.2,66.93,67.1,17472.0,64.8138,64.8331,64.5726,64.7366,17472.0
2020-01-30 14:00:00,67.1,67.31,67.07,67.31,38924.0,64.7366,64.9392,64.7077,64.9392,38924.0
2020-01-30 14:10:00,67.31,67.5,67.28,67.49,23248.0,64.9392,65.1225,64.9103,65.1129,23248.0
2020-01-30 14:20:00,67.5,67.57,67.44,67.55,21909.0,65.1225,65.19,65.0646,65.1708,21909.0
2020-01-30 14:30:00,67.46,67.48,67.09,67.28,21678.0,65.0839,65.1032,64.727,64.9103,21678.0
2020-01-30 14:40:00,67.27,68.06,67.25,67.68,69284.0,64.9006,65.6628,64.8813,65.2962,69284.0
2020-01-30 14:50:00,67.82,68.19,67.55,67.95,38123.0,65.4312,65.7882,65.1708,65.5567,38123.0
2020-01-30 15:00:00,68.14,68.34,67.97,67.99,48656.0,65.74,65.9329,65.576,65.5953,48656.0
2020-01-30 15:10:00,68.03,68.43,67.9,68.37,31254.0,65.6338,66.0198,65.5084,65.9619,31254.0
2020-01-30 15:20:00,68.41,68.73,68.41,68.56,49597.0,66.0005,66.3092,66.0005,66.1452,49597.0
2020-01-30 15:30:00,68.56,68.69,68.41,68.55,39625.0,66.1452,66.2706,66.0005,66.1355,39625.0
2020-01-30 15:40:00,68.56,69.05,68.53,68.98,89006.0,66.1452,66.6179,66.1162,66.5504,89006.0
2020-01-30 15:50:00,68.98,69.29,68.94,69.2,73522.0,66.5504,66.8495,66.5118,66.7626,73522.0
2020-01-31 09:30:00,68.33,68.63,67.83,68.26,179031.0,65.9233,66.2127,65.4409,65.8557,179031.0
2020-01-31 09:40:00,68.18,68.3,67.49,67.82,85460.0,65.7786,65.8943,65.1129,65.4312,85460.0
2020-01-31 09:50:00,67.81,67.9,67.07,67.52,152609.0,65.4216,65.5084,64.7077,65.1418,152609.0
2020-01-31 10:00:00,67.49,67.51,66.8,66.93,78292.0,65.1129,65.1322,64.4472,64.5726,78292.0
2020-01-31 10:10:00,66.88,67.19,66.48,66.83,147737.0,64.5243,64.8234,64.1384,64.4761,147737.0
2020-01-31 10:20:00,66.83,67.21,66.52,66.52,97810.0,64.4761,64.8427,64.177,64.177,97810.0
2020-01-31 10:30:00,66.51,66.67,66.24,66.24,93828.0,64.1674,64.3217,63.9069,63.9069,93828.0
2020-01-31 10:40:00,66.24,66.39,65.83,66.06,94875.0,63.9069,64.0516,63.5113,63.7332,94875.0
2020-01-31 10:50:00,66.05,66.11,65.77,65.94,69302.0,63.7236,63.7815,63.4534,63.6175,69302.0
2020-01-31 11:00:00,65.94,66.19,65.6,65.62,78234.0,63.6175,63.8587,63.2894,63.3087,78234.0
2020-01-31 11:10:00,65.61,65.9,65.29,65.73,107471.0,63.2991,63.5789,62.9904,63.4149,107471.0
2020-01-31 11:20:00,65.7,65.73,65.38,65.38,64995.0,63.3859,63.4149,63.0772,63.0772,64995.0
2020-01-31 11:30:00,65.36,65.7,65.1,65.31,81116.0,63.0579,63.3859,62.807,63.0096,81116.0
2020-01-31 11:40:00,65.35,65.79,65.21,65.77,57676.0,63.0482,63.4727,62.9132,63.4534,57676.0
2020-01-31 11:50:00,65.76,66.05,65.58,66.03,42894.0,63.4438,63.7236,63.2701,63.7043,42894.0
2020-01-31 12:00:00,66.01,66.19,65.65,65.65,56123.0,63.685,63.8587,63.3377,63.3377,56123.0
2020-01-31 12:10:00,65.67,65.79,65.28,65.31,33051.0,63.357,63.4727,62.9807,63.0096,33051.0
2020-01-31 12:20:00,65.45,65.51,65.23,65.41,25367.0,63.1447,63.2026,62.9325,63.1061,25367.0
2020-01-31 12:30:00,65.37,65.4,64.82,64.9,82584.0,63.0675,63.0965,62.5369,62.6141,82584.0
2020-01-31 12:40:00,64.88,65.19,64.76,65.0,61445.0,62.5948,62.8939,62.479,62.7106,61445.0
2020-01-31 12:50:00,64.94,65.37,64.73,65.11,93950.0,62.6527,63.0675,62.4501,62.8167,93950.0
2020-01-31 13:00:00,65.11,65.4,65.05,65.09,48176.0,62.8167,63.0965,62.7588,62.7974,48176.0
2020-01-31 13:10:00,65.14,65.14,64.72,64.83,48147.0,62.8456,62.8456,62.4404,62.5466,48147.0
2020-01-31 13:20:00,64.78,65.07,64.68,64.97,55896.0,62.4983,62.7781,62.4018,62.6816,55896.0
2020-01-31 13:30:00,64.87,65.0,64.66,64.79,49624.0,62.5851,62.7106,62.3825,62.508,49624.0
2020-01-31 13:40:00,64.8,65.0,64.63,65.0,44234.0,62.5176,62.7106,62.3536,62.7106,44234.0
2020-01-31 13:50:00,65.01,65.2,64.78,65.18,48082.0,62.7202,62.9035,62.4983,62.8842,48082.0
2020-01-31 14:00:00,65.2,65.38,65.16,65.26,32996.0,62.9035,63.0772,62.8649,62.9614,32996.0
2020-01-31 14:10:00,65.24,65.4,65.08,65.35,31809.0,62.9421,63.0965,62.7877,63.0482,31809.0
2020-01-31 14:20:00,65.35,65.38,65.02,65.14,49308.0,63.0482,63.0772,62.7299,62.8456,49308.0
2020-01-31 14:30:00,65.09,65.68,65.09,65.42,56741.0,62.7974,63.3666,62.7974,63.1158,56741.0
2020-01-31 14:40:00,65.52,65.52,65.05,65.09,28000.0,63.2123,63.2123,62.7588,62.7974,28000.0
2020-01-31 14:50:00,65.09,65.47,65.02,65.29,34496.0,62.7974,63.164,62.7299,62.9904,34496.0
2020-01-31 15:00:00,65.36,65.47,64.97,65.04,43043.0,63.0579,63.164,62.6816,62.7492,43043.0
2020-01-31 15:10:00,65.01,65.01,64.7,64.94,106811.0,62.7202,62.7202,62.4211,62.6527,106811.0
2020-01-31 15:20:00,64.99,65.13,64.81,64.9,103428.0,62.7009,62.836,62.5273,62.6141,103428.0
2020-01-31 15:30:00,64.85,64.86,64.44,64.47,99450.0,62.5659,62.5755,62.1703,62.1992,99450.0
2020-01-31 15:40:00,64.52,65.09,64.28,64.7,167130.0,62.2475,62.7974,62.0159,62.4211,167130.0
2020-01-31 15:50:00,64.67,65.07,64.53,64.97,165993.0,62.3922,62.7781,62.2571,62.6816,165993.0
2020-02-03 09:30:00,66.14,66.71,66.06,66.3,254829.0,63.8104,64.3603,63.7332,63.9648,254829.0
2020-02-03 09:40:00,66.31,66.97,66.31,66.84,182039.0,63.9744,64.6112,63.9744,64.4858,182039.0
2020-02-03 09:50:00,66.85,67.0,66.67,66.7,82925.0,64.4954,64.6401,64.3217,64.3507,82925.0
2020-02-03 10:00:00,66.76,67.47,66.76,67.07,162912.0,64.4086,65.0936,64.4086,64.7077,162912.0
2020-02-03 10:10:00,67.09,67.27,66.92,67.1,83586.0,64.727,64.9006,64.5629,64.7366,83586.0
2020-02-03 10:20:00,67.12,67.61,67.05,67.6,105057.0,64.7559,65.2286,64.6884,65.219,105057.0
2020-02-03 10:30:00,67.63,67.78,67.53,67.66,94691.0,65.2479,65.3926,65.1515,65.2769,94691.0
2020-02-03 10:40:00,67.7,67.72,67.03,67.03,48226.0,65.3155,65.3348,64.6691,64.6691,48226.0
2020-02-03 10:50:00,67.0,67.29,66.88,67.27,60429.0,64.6401,64.9199,64.5243,64.9006,60429.0
2020-02-03 11:00:00,67.3,67.5,67.24,67.46,38470.0,64.9296,65.1225,64.8717,65.0839,38470.0
2020-02-03 11:10:00,67.43,67.44,66.79,67.01,43821.0,65.055,65.0646,64.4375,64.6498,43821.0
2020-02-03 11:20:00,67.01,67.13,66.86,66.87,39411.0,64.6498,64.7655,64.5051,64.5147,39411.0
2020-02-03 11:30:00,66.95,66.99,66.67,66.7,29324.0,64.5919,64.6305,64.3217,64.3507,29324.0
2020-02-03 11:40:00,66.67,66.81,66.24,66.36,62291.0,64.3217,64.4568,63.9069,64.0227,62291.0
2020-02-03 11:50:00,66.33,66.62,66.22,66.61,26640.0,63.9937,64.2735,63.8876,64.2639,26640.0
2020-02-03 12:00:00,66.54,66.66,66.39,66.41,40265.0,64.1963,64.3121,64.0516,64.0709,40265.0
2020-02-03 12:10:00,66.36,66.71,66.26,66.7,37273.0,64.0227,64.3603,63.9262,64.3507,37273.0
2020-02-03 12:20:00,66.72,66.9,66.71,66.82,23528.0,64.37,64.5436,64.3603,64.4665,23528.0
2020-02-03 12:30:00,66.81,66.82,66.59,66.7,20009.0,64.4568,64.4665,64.2446,64.3507,20009.0
2020-02-03 12:40:00,66.76,66.97,66.72,66.93,21126.0,64.4086,64.6112,64.37,64.5726,21126.0
2020-02-03 12:50:00,66.97,67.13,66.96,67.11,50901.0,64.6112,64.7655,64.6015,64.7462,50901.0
2020-02-03 13:00:00,67.14,67.14,66.86,66.86,26344.0,64.7752,64.7752,64.5051,64.5051,26344.0
2020-02-03 13:10:00,66.91,66.94,66.5,66.73,38416.0,64.5533,64.5822,64.1577,64.3796,38416.0
2020-02-03 13:20:00,66.71,66.94,66.7,66.71,26281.0,64.3603,64.5822,64.3507,64.3603,26281.0
2020-02-03 13:30:00,66.72,67.0,66.58,67.0,28115.0,64.37,64.6401,64.2349,64.6401,28115.0
2020-02-03 13:40:00,66.99,67.0,66.79,66.94,17210.0,64.6305,64.6401,64.4375,64.5822,17210.0
2020-02-03 13:50:00,66.87,66.99,66.73,66.99,13806.0,64.5147,64.6305,64.3796,64.6305,13806.0
2020-02-03 14:00:00,66.98,66.98,66.77,66.83,7363.0,64.6208,64.6208,64.4182,64.4761,7363.0
2020-02-03 14:10:00,66.78,66.83,66.7,66.81,13756.0,64.4279,64.4761,64.3507,64.4568,13756.0
2020-02-03 14:20:00,66.84,66.97,66.79,66.81,16180.0,64.4858,64.6112,64.4375,64.4568,16180.0
2020-02-03 14:30:00,66.85,66.98,66.71,66.86,18028.0,64.4954,64.6208,64.3603,64.5051,18028.0
2020-02-03 14:40:00,66.85,67.12,66.8,67.1,36253.0,64.4954,64.7559,64.4472,64.7366,36253.0
2020-02-03 14:50:00,67.1,67.25,67.08,67.1,55522.0,64.7366,64.8813,64.7173,64.7366,55522.0
2020-02-03 15:00:00,67.09,67.26,67.08,67.2,14950.0,64.727,64.891,64.7173,64.8331,14950.0
2020-02-03 15:10:00,67.24,67.24,67.08,67.18,31544.0,64.8717,64.8717,64.7173,64.8138,31544.0
2020-02-03 15:20:00,67.19,67.35,67.19,67.35,22665.0,64.8234,64.9778,64.8234,64.9778,22665.0
2020-02-03 15:30:00,67.3,67.35,67.16,67.17,35329.0,64.9296,64.9778,64.7945,64.8041,35329.0
2020-02-03 15:40:00,67.16,67.19,66.81,66.81,28836.0,64.7945,64.8234,64.4568,64.4568,28836.0
2020-02-03 15:50:00,66.81,67.05,66.65,67.02,96113.0,64.4568,64.6884,64.3025,64.6594,96113.0
2020-02-04 09:30:00,69.47,69.74,69.29,69.31,177626.0,67.0231,67.2836,66.8495,66.8688,177626.0
2020-02-04 09:40:00,69.36,70.32,69.36,70.3,242232.0,66.917,67.8432,66.917,67.8239,242232.0
2020-02-04 09:50:00,70.31,70.37,69.9,69.92,101929.0,67.8335,67.8914,67.438,67.4573,101929.0
2020-02-04 10:00:00,69.95,70.0,69.68,69.75,53417.0,67.4862,67.5345,67.2257,67.2933,53417.0
2020-02-04 10:10:00,69.82,69.84,69.32,69.56,44463.0,67.3608,67.3801,66.8784,67.11,44463.0
2020-02-04 10:20:00,69.57,69.93,69.47,69.92,61478.0,67.1196,67.4669,67.0231,67.4573,61478.0
2020-02-04 10:30:00,69.94,70.16,69.87,70.06,61869.0,67.4766,67.6888,67.409,67.5923,61869.0
2020-02-04 10:40:00,70.05,70.08,69.84,69.93,48915.0,67.5827,67.6116,67.3801,67.4669,48915.0
2020-02-04 10:50:00,69.93,70.0,69.75,69.86,48106.0,67.4669,67.5345,67.2933,67.3994,48106.0
2020-02-04 11:00:00,69.85,69.88,69.55,69.57,27772.0,67.3897,67.4187,67.1003,67.1196,27772.0
2020-02-04 11:10:00,69.58,69.82,69.57,69.79,31788.0,67.1293,67.3608,67.1196,67.3319,31788.0
2020-02-04 11:20:00,69.83,70.1,69.83,70.0,43152.0,67.3704,67.6309,67.3704,67.5345,43152.0
2020-02-04 11:30:00,70.04,70.17,69.98,70.09,18917.0,67.573,67.6985,67.5152,67.6213,18917.0
2020-02-04 11:40:00,70.1,70.17,70.0,70.12,54786.0,67.6309,67.6985,67.5345,67.6502,54786.0
2020-02-04 11:50:00,69.99,70.07,69.83,70.06,22675.0,67.5248,67.602,67.3704,67.5923,22675.0
2020-02-04 12:00:00,70.06,70.27,70.05,70.27,35286.0,67.5923,67.7949,67.5827,67.7949,35286.0
2020-02-04 12:10:00,70.27,70.36,70.19,70.28,71241.0,67.7949,67.8818,67.7178,67.8046,71241.0
2020-02-04 12:20:00,70.31,70.6,70.27,70.49,61339.0,67.8335,68.1133,67.7949,68.0072,61339.0
2020-02-04 12:30:00,70.48,70.48,70.28,70.31,6164.0,67.9976,67.9976,67.8046,67.8335,6164.0
2020-02-04 12:40:00,70.36,70.52,70.31,70.37,17001.0,67.8818,68.0361,67.8335,67.8914,17001.0
2020-02-04 12:50:00,70.41,70.45,70.32,70.41,15268.0,67.93,67.9686,67.8432,67.93,15268.0
2020-02-04 13:00:00,70.41,70.52,70.4,70.44,14035.0,67.93,68.0361,67.9204,67.959,14035.0
2020-02-04 13:10:00,70.47,70.51,70.22,70.29,10337.0,67.9879,68.0265,67.7467,67.8142,10337.0
2020-02-04 13:20:00,70.26,70.31,70.2,70.28,27188.0,67.7853,67.8335,67.7274,67.8046,27188.0
2020-02-04 13:30:00,70.28,70.37,70.24,70.36,14781.0,67.8046,67.8914,67.766,67.8818,14781.0
2020-02-04 13:40:00,70.31,70.41,70.24,70.36,16159.0,67.8335,67.93,67.766,67.8818,16159.0
2020-02-04 13:50:00,70.36,70.44,70.34,70.44,8528.0,67.8818,67.959,67.8625,67.959,8528.0
2020-02-04 14:00:00,70.45,70.67,70.44,70.63,27762.0,67.9686,68.1809,67.959,68.1423,27762.0
2020-02-04 14:10:00,70.65,70.65,70.54,70.57,16308.0,68.1616,68.1616,68.0554,68.0844,16308.0
2020-02-04 14:20:00,70.58,70.71,70.41,70.45,33549.0,68.094,68.2194,67.93,67.9686,33549.0
2020-02-04 14:30:00,70.4,70.53,70.37,70.47,10385.0,67.9204,68.0458,67.8914,67.9879,10385.0
2020-02-04 14:40:00,70.48,70.59,70.48,70.56,11624.0,67.9976,68.1037,67.9976,68.0747,11624.0
2020-02-04 14:50:00,70.55,70.55,70.35,70.36,10965.0,68.0651,68.0651,67.8721,67.8818,10965.0
2020-02-04 15:00:00,70.36,70.38,70.27,70.3,15754.0,67.8818,67.9011,67.7949,67.8239,15754.0
2020-02-04 15:10:00,70.27,70.4,70.19,70.35,30322.0,67.7949,67.9204,67.7178,67.8721,30322.0
2020-02-04 15:20:00,70.33,70.47,70.29,70.38,40879.0,67.8528,67.9879,67.8142,67.9011,40879.0
2020-02-04 15:30:00,70.4,70.48,70.16,70.22,31197.0,67.9204,67.9976,67.6888,67.7467,31197.0
2020-02-04 15:40:00,70.19,70.27,70.05,70.16,74585.0,67.7178,67.7949,67.5827,67.6888,74585.0
2020-02-04 15:50:00,70.15,70.15,69.87,70.04,87051.0,67.6792,67.6792,67.409,67.573,87051.0
2020-02-05 09:30:00,72.17,72.36,71.93,72.01,210326.0,69.628,69.8113,69.3965,69.4737,210326.0
2020-02-05 09:40:00,71.97,72.29,71.58,72.23,105066.0,69.4351,69.7438,69.0588,69.6859,105066.0
2020-02-05 09:50:00,72.25,72.44,72.01,72.38,111213.0,69.7052,69.8885,69.4737,69.8306,111213.0
2020-02-05 10:00:00,72.38,72.79,72.34,72.5,91138.0,69.8306,70.2262,69.792,69.9464,91138.0
2020-02-05 10:10:00,72.51,72.69,72.13,72.18,113954.0,69.956,70.1297,69.5894,69.6377,113954.0
2020-02-05 10:20:00,72.18,72.4,71.58,71.8,79087.0,69.6377,69.8499,69.0588,69.2711,79087.0
2020-02-05 10:30:00,71.77,71.86,71.39,71.44,104545.0,69.2421,69.3289,68.8755,68.9237,104545.0
2020-02-05 10:40:00,71.45,71.82,71.2,71.81,80048.0,68.9334,69.2904,68.6922,69.2807,80048.0
2020-02-05 10:50:00,71.78,71.97,71.57,71.68,48060.0,69.2518,69.4351,69.0492,69.1553,48060.0
2020-02-05 11:00:00,71.69,71.96,71.55,71.94,24874.0,69.1649,69.4254,69.0299,69.4061,24874.0
2020-02-05 11:10:00,71.92,72.3,71.85,72.17,44570.0,69.3868,69.7534,69.3193,69.628,44570.0
2020-02-05 11:20:00,72.16,72.45,72.13,72.43,28742.0,69.6184,69.8982,69.5894,69.8789,28742.0
2020-02-05 11:30:00,72.43,72.48,72.16,72.32,42828.0,69.8789,69.9271,69.6184,69.7727,42828.0
2020-02-05 11:40:00,72.32,72.49,72.13,72.49,28286.0,69.7727,69.9368,69.5894,69.9368,28286.0
2020-02-05 11:50:00,72.44,72.55,72.4,72.52,28362.0,69.8885,69.9946,69.8499,69.9657,28362.0
2020-02-05 12:00:00,72.52,72.78,72.45,72.77,24103.0,69.9657,70.2165,69.8982,70.2069,24103.0
2020-02-05 12:10:00,72.75,72.87,72.66,72.68,39316.0,70.1876,70.3034,70.1008,70.1201,39316.0
2020-02-05 12:20:00,72.71,72.92,72.68,72.68,42942.0,70.149,70.3516,70.1201,70.1201,42942.0
2020-02-05 12:30:00,72.71,72.94,72.71,72.94,7925.0,70.149,70.3709,70.149,70.3709,7925.0
2020-02-05 12:40:00,72.91,72.92,72.76,72.85,13128.0,70.342,70.3516,70.1972,70.2841,13128.0
2020-02-05 12:50:00,72.88,72.99,72.85,72.9,35000.0,70.313,70.4191,70.2841,70.3323,35000.0
2020-02-05 13:00:00,72.89,72.97,72.78,72.81,26534.0,70.3227,70.3998,70.2165,70.2455,26534.0
2020-02-05 13:10:00,72.76,72.96,72.76,72.91,19316.0,70.1972,70.3902,70.1972,70.342,19316.0
2020-02-05 13:20:00,72.9,73.14,72.9,73.03,71757.0,70.3323,70.5639,70.3323,70.4577,71757.0
2020-02-05 13:30:00,73.05,73.24,73.02,73.12,43610.0,70.477,70.6603,70.4481,70.5446,43610.0
2020-02-05 13:40:00,73.13,73.23,73.09,73.2,43138.0,70.5542,70.6507,70.5156,70.6217,43138.0
2020-02-05 13:50:00,73.23,73.39,73.1,73.12,47277.0,70.6507,70.8051,70.5253,70.5446,47277.0
2020-02-05 14:00:00,73.13,73.15,72.83,72.91,32651.0,70.5542,70.5735,70.2648,70.342,32651.0
2020-02-05 14:10:00,72.88,72.97,72.73,72.88,57691.0,70.313,70.3998,70.1683,70.313,57691.0
2020-02-05 14:20:00,72.9,73.06,72.9,73.04,16431.0,70.3323,70.4867,70.3323,70.4674,16431.0
2020-02-05 14:30:00,73.03,73.09,72.9,73.03,26614.0,70.4577,70.5156,70.3323,70.4577,26614.0
2020-02-05 14:40:00,73.04,73.08,72.97,73.04,12467.0,70.4674,70.506,70.3998,70.4674,12467.0
2020-02-05 14:50:00,73.08,73.27,73.08,73.23,28489.0,70.506,70.6893,70.506,70.6507,28489.0
2020-02-05 15:00:00,73.22,73.54,73.19,73.47,73445.0,70.641,70.9498,70.6121,70.8822,73445.0
2020-02-05 15:10:00,73.41,73.42,73.23,73.34,23202.0,70.8243,70.834,70.6507,70.7568,23202.0
2020-02-05 15:20:00,73.33,73.51,73.33,73.34,32779.0,70.7472,70.9208,70.7472,70.7568,32779.0
2020-02-05 15:30:00,73.33,73.39,73.18,73.22,32258.0,70.7472,70.8051,70.6025,70.641,32258.0
2020-02-05 15:40:00,73.18,73.41,73.15,73.3,34060.0,70.6025,70.8243,70.5735,70.7182,34060.0
2020-02-05 15:50:00,73.28,73.3,72.95,73.23,79268.0,70.6989,70.7182,70.3806,70.6507,79268.0
2020-02-06 09:30:00,74.05,74.35,73.44,73.61,168372.0,71.4418,71.7312,70.8533,71.0173,168372.0
2020-02-06 09:40:00,73.61,73.61,72.96,73.08,79260.0,71.0173,71.0173,70.3902,70.506,79260.0
2020-02-06 09:50:00,73.08,73.75,72.77,73.74,100749.0,70.506,71.1524,70.2069,71.1427,100749.0
2020-02-06 10:00:00,73.75,73.94,73.63,73.79,65225.0,71.1524,71.3357,71.0366,71.191,65225.0
2020-02-06 10:10:00,73.75,73.89,72.88,72.89,51542.0,71.1524,71.2874,70.313,70.3227,51542.0
2020-02-06 10:20:00,72.85,73.1,72.65,73.0,80062.0,70.2841,70.5253,70.0911,70.4288,80062.0
2020-02-06 10:30:00,73.01,73.25,72.85,73.07,64707.0,70.4384,70.67,70.2841,70.4963,64707.0
2020-02-06 10:40:00,73.16,73.35,72.92,73.1,53639.0,70.5832,70.7665,70.3516,70.5253,53639.0
2020-02-06 10:50:00,73.14,73.17,72.72,72.92,55636.0,70.5639,70.5928,70.1587,70.3516,55636.0
2020-02-06 11:00:00,72.91,73.06,72.74,72.91,41778.0,70.342,70.4867,70.1779,70.342,41778.0
2020-02-06 11:10:00,72.96,73.19,72.86,73.1,49793.0,70.3902,70.6121,70.2937,70.5253,49793.0
2020-02-06 11:20:00,73.06,73.46,73.06,73.21,73448.0,70.4867,70.8726,70.4867,70.6314,73448.0
2020-02-06 11:30:00,73.28,73.36,73.1,73.27,20532.0,70.6989,70.7761,70.5253,70.6893,20532.0
2020-02-06 11:40:00,73.2,73.3,72.88,73.01,28540.0,70.6217,70.7182,70.313,70.4384,28540.0
2020-02-06 11:50:00,73.01,73.07,72.66,72.7,56034.0,70.4384,70.4963,70.1008,70.1394,56034.0
2020-02-06 12:00:00,72.66,73.12,72.64,73.12,54650.0,70.1008,70.5446,70.0815,70.5446,54650.0
2020-02-06 12:10:00,73.11,73.23,72.94,73.21,36674.0,70.5349,70.6507,70.3709,70.6314,36674.0
2020-02-06 12:20:00,73.2,73.47,73.13,73.46,34155.0,70.6217,70.8822,70.5542,70.8726,34155.0
2020-02-06 12:30:00,73.48,73.49,73.24,73.25,36002.0,70.8919,70.9015,70.6603,70.67,36002.0
2020-02-06 12:40:00,73.28,73.32,73.07,73.08,24403.0,70.6989,70.7375,70.4963,70.506,24403.0
2020-02-06 12:50:00,73.1,73.12,72.95,72.99,16612.0,70.5253,70.5446,70.3806,70.4191,16612.0
2020-02-06 13:00:00,73.05,73.24,73.0,73.05,18913.0,70.477,70.6603,70.4288,70.477,18913.0
2020-02-06 13:10:00,73.03,73.05,72.8,72.94,21220.0,70.4577,70.477,70.2358,70.3709,21220.0
2020-02-06 13:20:00,72.94,72.94,72.86,72.87,10041.0,70.3709,70.3709,70.2937,70.3034,10041.0
2020-02-06 13:30:00,72.88,72.94,72.65,72.68,31874.0,70.313,70.3709,70.0911,70.1201,31874.0
2020-02-06 13:40:00,72.68,72.8,72.56,72.77,49098.0,70.1201,70.2358,70.0043,70.2069,49098.0
2020-02-06 13:50:00,72.76,72.92,72.76,72.9,11587.0,70.1972,70.3516,70.1972,70.3323,11587.0
2020-02-06 14:00:00,72.88,72.94,72.74,72.89,16873.0,70.313,70.3709,70.1779,70.3227,16873.0
2020-02-06 14:10:00,72.89,72.9,72.69,72.69,10119.0,70.3227,70.3323,70.1297,70.1297,10119.0
2020-02-06 14:20:00,72.7,72.88,72.58,72.85,46337.0,70.1394,70.313,70.0236,70.2841,46337.0
2020-02-06 14:30:00,72.89,73.0,72.65,72.68,42124.0,70.3227,70.4288,70.0911,70.1201,42124.0
2020-02-06 14:40:00,72.77,72.84,72.68,72.81,28569.0,70.2069,70.2744,70.1201,70.2455,28569.0
2020-02-06 14:50:00,72.8,72.88,72.75,72.77,14824.0,70.2358,70.313,70.1876,70.2069,14824.0
2020-02-06 15:00:00,72.71,72.89,72.64,72.88,13298.0,70.149,70.3227,70.0815,70.313,13298.0
2020-02-06 15:10:00,72.89,72.89,72.72,72.79,26946.0,70.3227,70.3227,70.1587,70.2262,26946.0
2020-02-06 15:20:00,72.79,72.81,72.7,72.76,34650.0,70.2262,70.2455,70.1394,70.1972,34650.0
2020-02-06 15:30:00,72.79,73.12,72.79,73.01,69687.0,70.2262,70.5446,70.2262,70.4384,69687.0
2020-02-06 15:40:00,73.02,73.11,72.79,72.81,60973.0,70.4481,70.5349,70.2262,70.2455,60973.0
2020-02-06 15:50:00,72.78,72.88,72.6,72.75,97390.0,70.2165,70.313,70.0429,70.1876,97390.0
2020-02-07 09:30:00,71.94,72.0,70.78,71.12,239880.0,69.4061,69.464,68.287,68.615,239880.0
2020-02-07 09:40:00,71.07,71.13,70.5,71.02,132686.0,68.5668,68.6247,68.0168,68.5185,132686.0
2020-02-07 09:50:00,71.03,71.26,70.66,70.68,104350.0,68.5282,68.7501,68.1712,68.1905,104350.0
2020-02-07 10:00:00,70.62,70.78,70.35,70.59,81419.0,68.1326,68.287,67.8721,68.1037,81419.0
2020-02-07 10:10:00,70.64,70.96,70.64,70.92,56760.0,68.1519,68.4606,68.1519,68.4221,56760.0
2020-02-07 10:20:00,70.92,71.23,70.9,71.15,72201.0,68.4221,68.7211,68.4028,68.644,72201.0
2020-02-07 10:30:00,71.17,71.22,70.86,70.86,39092.0,68.6632,68.7115,68.3642,68.3642,39092.0
2020-02-07 10:40:00,70.85,71.08,70.75,70.88,40743.0,68.3545,68.5764,68.258,68.3835,40743.0
2020-02-07 10:50:00,70.88,70.91,70.58,70.66,77533.0,68.3835,68.4124,68.094,68.1712,77533.0
2020-02-07 11:00:00,70.61,70.78,70.43,70.48,40652.0,68.123,68.287,67.9493,67.9976,40652.0
2020-02-07 11:10:00,70.54,70.58,70.28,70.57,58400.0,68.0554,68.094,67.8046,68.0844,58400.0
2020-02-07 11:20:00,70.59,70.95,70.59,70.89,35043.0,68.1037,68.451,68.1037,68.3931,35043.0
2020-02-07 11:30:00,70.92,71.12,70.91,71.03,52818.0,68.4221,68.615,68.4124,68.5282,52818.0
2020-02-07 11:40:00,71.04,71.08,70.71,70.76,36514.0,68.5378,68.5764,68.2194,68.2677,36514.0
2020-02-07 11:50:00,70.81,70.89,70.66,70.86,15097.0,68.3159,68.3931,68.1712,68.3642,15097.0
2020-02-07 12:00:00,70.84,71.05,70.81,70.94,16676.0,68.3449,68.5475,68.3159,68.4413,16676.0
2020-02-07 12:10:00,70.91,71.08,70.87,70.93,18232.0,68.4124,68.5764,68.3738,68.4317,18232.0
2020-02-07 12:20:00,70.9,71.03,70.85,71.03,16320.0,68.4028,68.5282,68.3545,68.5282,16320.0
2020-02-07 12:30:00,70.97,71.02,70.74,70.79,14452.0,68.4703,68.5185,68.2484,68.2966,14452.0
2020-02-07 12:40:00,70.74,70.75,70.55,70.65,29283.0,68.2484,68.258,68.0651,68.1616,29283.0
2020-02-07 12:50:00,70.64,70.81,70.57,70.73,26783.0,68.1519,68.3159,68.0844,68.2387,26783.0
2020-02-07 13:00:00,70.75,70.75,70.55,70.55,24423.0,68.258,68.258,68.0651,68.0651,24423.0
2020-02-07 13:10:00,70.55,70.62,70.47,70.51,23735.0,68.0651,68.1326,67.9879,68.0265,23735.0
2020-02-07 13:20:00,70.53,70.63,70.48,70.58,20453.0,68.0458,68.1423,67.9976,68.094,20453.0
2020-02-07 13:30:00,70.59,70.76,70.41,70.41,68962.0,68.1037,68.2677,67.93,67.93,68962.0
2020-02-07 13:40:00,70.4,70.53,70.19,70.19,58609.0,67.9204,68.0458,67.7178,67.7178,58609.0
2020-02-07 13:50:00,70.18,70.26,69.84,69.86,76920.0,67.7081,67.7853,67.3801,67.3994,76920.0
2020-02-07 14:00:00,69.86,69.89,69.49,69.65,102449.0,67.3994,67.4283,67.0424,67.1968,102449.0
2020-02-07 14:10:00,69.63,69.71,69.47,69.63,77017.0,67.1775,67.2547,67.0231,67.1775,77017.0
2020-02-07 14:20:00,69.62,69.69,69.48,69.67,68207.0,67.1678,67.2354,67.0328,67.2161,68207.0
2020-02-07 14:30:00,69.7,69.89,69.64,69.64,88399.0,67.245,67.4283,67.1871,67.1871,88399.0
2020-02-07 14:40:00,69.62,69.9,69.58,69.79,51907.0,67.1678,67.438,67.1293,67.3319,51907.0
2020-02-07 14:50:00,69.75,69.98,69.69,69.98,30442.0,67.2933,67.5152,67.2354,67.5152,30442.0
2020-02-07 15:00:00,69.95,70.08,69.81,69.92,64306.0,67.4862,67.6116,67.3511,67.4573,64306.0
2020-02-07 15:10:00,69.93,70.12,69.86,70.05,28496.0,67.4669,67.6502,67.3994,67.5827,28496.0
2020-02-07 15:20:00,70.02,70.05,69.73,70.02,29346.0,67.5538,67.5827,67.274,67.5538,29346.0
2020-02-07 15:30:00,70.01,70.12,69.89,70.06,24884.0,67.5441,67.6502,67.4283,67.5923,24884.0
2020-02-07 15:40:00,70.0,70.21,69.98,70.08,55846.0,67.5345,67.7371,67.5152,67.6116,55846.0
2020-02-07 15:50:00,70.07,70.11,69.8,70.06,88715.0,67.602,67.6406,67.3415,67.5923,88715.0
2020-02-10 09:30:00,69.63,70.22,69.55,70.1,92983.0,67.1775,67.7467,67.1003,67.6309,92983.0
2020-02-10 09:40:00,70.14,70.33,69.71,69.75,70956.0,67.6695,67.8528,67.2547,67.2933,70956.0
2020-02-10 09:50:00,69.84,70.41,69.67,70.41,83547.0,67.3801,67.93,67.2161,67.93,83547.0
2020-02-10 10:00:00,70.43,70.59,70.39,70.56,69498.0,67.9493,68.1037,67.9107,68.0747,69498.0
2020-02-10 10:10:00,70.54,70.55,70.31,70.42,36792.0,68.0554,68.0651,67.8335,67.9397,36792.0
2020-02-10 10:20:00,70.47,70.47,70.15,70.29,35620.0,67.9879,67.9879,67.6792,67.8142,35620.0
2020-02-10 10:30:00,70.22,70.46,70.09,70.46,39718.0,67.7467,67.9783,67.6213,67.9783,39718.0
2020-02-10 10:40:00,70.48,70.53,70.25,70.51,28610.0,67.9976,68.0458,67.7757,68.0265,28610.0
2020-02-10 10:50:00,70.55,70.57,70.33,70.47,32680.0,68.0651,68.0844,67.8528,67.9879,32680.0
2020-02-10 11:00:00,70.49,70.73,70.47,70.64,36570.0,68.0072,68.2387,67.9879,68.1519,36570.0
2020-02-10 11:10:00,70.6,70.68,70.43,70.58,24907.0,68.1133,68.1905,67.9493,68.094,24907.0
2020-02-10 11:20:00,70.64,70.72,70.56,70.65,16433.0,68.1519,68.2291,68.0747,68.1616,16433.0
2020-02-10 11:30:00,70.65,70.7,70.5,70.63,29700.0,68.1616,68.2098,68.0168,68.1423,29700.0
2020-02-10 11:40:00,70.62,70.77,70.58,70.69,16183.0,68.1326,68.2773,68.094,68.2002,16183.0
2020-02-10 11:50:00,70.7,70.7,70.42,70.44,20010.0,68.2098,68.2098,67.9397,67.959,20010.0
2020-02-10 12:00:00,70.43,70.51,70.34,70.5,14184.0,67.9493,68.0265,67.8625,68.0168,14184.0
2020-02-10 12:10:00,70.46,70.62,70.46,70.52,11934.0,67.9783,68.1326,67.9783,68.0361,11934.0
2020-02-10 12:20:00,70.51,70.58,70.43,70.56,7260.0,68.0265,68.094,67.9493,68.0747,7260.0
2020-02-10 12:30:00,70.54,70.54,70.27,70.42,17947.0,68.0554,68.0554,67.7949,67.9397,17947.0
2020-02-10 12:40:00,70.44,70.48,70.37,70.38,18316.0,67.959,67.9976,67.8914,67.9011,18316.0
2020-02-10 12:50:00,70.38,70.49,70.34,70.46,8868.0,67.9011,68.0072,67.8625,67.9783,8868.0
2020-02-10 13:00:00,70.45,70.56,70.45,70.56,11678.0,67.9686,68.0747,67.9686,68.0747,11678.0
2020-02-10 13:10:00,70.57,70.63,70.56,70.57,8659.0,68.0844,68.1423,68.0747,68.0844,8659.0
2020-02-10 13:20:00,70.54,70.59,70.51,70.53,11780.0,68.0554,68.1037,68.0265,68.0458,11780.0
2020-02-10 13:30:00,70.53,70.61,70.52,70.56,13787.0,68.0458,68.123,68.0361,68.0747,13787.0
2020-02-10 13:40:00,70.58,70.59,70.39,70.52,19176.0,68.094,68.1037,67.9107,68.0361,19176.0
2020-02-10 13:50:00,70.51,70.57,70.49,70.55,9689.0,68.0265,68.0844,68.0072,68.0651,9689.0
2020-02-10 14:00:00,70.47,70.53,70.39,70.52,9486.0,67.9879,68.0458,67.9107,68.0361,9486.0
2020-02-10 14:10:00,70.51,70.57,70.51,70.57,5737.0,68.0265,68.0844,68.0265,68.0844,5737.0
2020-02-10 14:20:00,70.57,70.65,70.57,70.64,10740.0,68.0844,68.1616,68.0844,68.1519,10740.0
2020-02-10 14:30:00,70.65,70.79,70.61,70.7,40200.0,68.1616,68.2966,68.123,68.2098,40200.0
2020-02-10 14:40:00,70.72,70.79,70.71,70.78,6422.0,68.2291,68.2966,68.2194,68.287,6422.0
2020-02-10 14:50:00,70.82,70.86,70.73,70.79,39015.0,68.3256,68.3642,68.2387,68.2966,39015.0
2020-02-10 15:00:00,70.79,71.04,70.78,70.98,24211.0,68.2966,68.5378,68.287,68.4799,24211.0
2020-02-10 15:10:00,70.99,71.04,70.93,70.95,18322.0,68.4896,68.5378,68.4317,68.451,18322.0
2020-02-10 15:20:00,70.94,71.05,70.94,71.0,28235.0,68.4413,68.5475,68.4413,68.4992,28235.0
2020-02-10 15:30:00,71.02,71.11,70.94,71.08,40218.0,68.5185,68.6054,68.4413,68.5764,40218.0
2020-02-10 15:40:00,71.08,71.19,71.06,71.14,52670.0,68.5764,68.6825,68.5571,68.6343,52670.0
2020-02-10 15:50:00,71.14,71.31,70.99,71.31,150272.0,68.6343,68.7983,68.4896,68.7983,150272.0
2020-02-11 09:30:00,72.47,72.61,71.85,72.14,110806.0,69.9175,70.0525,69.3193,69.5991,110806.0
2020-02-11 09:40:00,72.1,72.66,71.95,72.66,103948.0,69.5605,70.1008,69.4158,70.1008,103948.0
2020-02-11 09:50:00,72.69,73.0,72.52,72.92,141027.0,70.1297,70.4288,69.9657,70.3516,141027.0
2020-02-11 10:00:00,72.92,73.76,72.92,73.68,159932.0,70.3516,71.162,70.3516,71.0848,159932.0
2020-02-11 10:10:00,73.71,73.96,73.56,73.57,118832.0,71.1138,71.355,70.9691,70.9787,118832.0
2020-02-11 10:20:00,73.62,73.78,73.46,73.49,55421.0,71.027,71.1813,70.8726,70.9015,55421.0
2020-02-11 10:30:00,73.51,73.75,73.26,73.3,51986.0,70.9208,71.1524,70.6796,70.7182,51986.0
2020-02-11 10:40:00,73.36,73.61,73.3,73.42,33319.0,70.7761,71.0173,70.7182,70.834,33319.0
2020-02-11 10:50:00,73.45,73.53,73.13,73.23,42715.0,70.8629,70.9401,70.5542,70.6507,42715.0
2020-02-11 11:00:00,73.29,73.39,73.02,73.02,23363.0,70.7086,70.8051,70.4481,70.4481,23363.0
2020-02-11 11:10:00,73.13,73.13,72.73,72.93,36955.0,70.5542,70.5542,70.1683,70.3613,36955.0
2020-02-11 11:20:00,72.82,72.84,72.65,72.81,30019.0,70.2551,70.2744,70.0911,70.2455,30019.0
2020-02-11 11:30:00,72.77,72.77,72.41,72.48,59801.0,70.2069,70.2069,69.8596,69.9271,59801.0
2020-02-11 11:40:00,72.51,72.82,72.34,72.82,45757.0,69.956,70.2551,69.792,70.2551,45757.0
2020-02-11 11:50:00,72.82,72.98,72.79,72.86,35373.0,70.2551,70.4095,70.2262,70.2937,35373.0
2020-02-11 12:00:00,72.85,73.15,72.72,73.09,43150.0,70.2841,70.5735,70.1587,70.5156,43150.0
2020-02-11 12:10:00,73.07,73.18,72.97,73.18,47428.0,70.4963,70.6025,70.3998,70.6025,47428.0
2020-02-11 12:20:00,73.2,73.26,73.15,73.25,15779.0,70.6217,70.6796,70.5735,70.67,15779.0
2020-02-11 12:30:00,73.22,73.35,73.16,73.31,11800.0,70.641,70.7665,70.5832,70.7279,11800.0
2020-02-11 12:40:00,73.33,73.39,73.08,73.09,45920.0,70.7472,70.8051,70.506,70.5156,45920.0
2020-02-11 12:50:00,73.09,73.14,72.97,73.13,23009.0,70.5156,70.5639,70.3998,70.5542,23009.0
2020-02-11 13:00:00,73.13,73.18,73.05,73.09,18102.0,70.5542,70.6025,70.477,70.5156,18102.0
2020-02-11 13:10:00,73.07,73.23,72.97,73.2,26225.0,70.4963,70.6507,70.3998,70.6217,26225.0
2020-02-11 13:20:00,73.2,73.27,73.05,73.2,21558.0,70.6217,70.6893,70.477,70.6217,21558.0
2020-02-11 13:30:00,73.26,73.33,73.04,73.05,19424.0,70.6796,70.7472,70.4674,70.477,19424.0
2020-02-11 13:40:00,73.04,73.27,73.04,73.19,18054.0,70.4674,70.6893,70.4674,70.6121,18054.0
2020-02-11 13:50:00,73.12,73.12,72.66,72.87,74820.0,70.5446,70.5446,70.1008,70.3034,74820.0
2020-02-11 14:00:00,72.93,72.97,72.65,72.79,40432.0,70.3613,70.3998,70.0911,70.2262,40432.0
2020-02-11 14:10:00,72.72,72.82,72.51,72.56,38078.0,70.1587,70.2551,69.956,70.0043,38078.0
2020-02-11 14:20:00,72.56,72.59,72.34,72.57,47439.0,70.0043,70.0332,69.792,70.0139,47439.0
2020-02-11 14:30:00,72.58,72.87,72.44,72.86,88202.0,70.0236,70.3034,69.8885,70.2937,88202.0
2020-02-11 14:40:00,72.87,72.9,72.68,72.81,55479.0,70.3034,70.3323,70.1201,70.2455,55479.0
2020-02-11 14:50:00,72.8,72.88,72.56,72.59,49422.0,70.2358,70.313,70.0043,70.0332,49422.0
2020-02-11 15:00:00,72.63,72.72,72.44,72.44,43271.0,70.0718,70.1587,69.8885,69.8885,43271.0
2020-02-11 15:10:00,72.47,72.55,72.2,72.26,31762.0,69.9175,69.9946,69.657,69.7149,31762.0
2020-02-11 15:20:00,72.22,72.68,72.22,72.68,35335.0,69.6763,70.1201,69.6763,70.1201,35335.0
2020-02-11 15:30:00,72.7,72.76,72.62,72.71,16998.0,70.1394,70.1972,70.0622,70.149,16998.0
2020-02-11 15:40:00,72.69,72.81,72.54,72.54,39337.0,70.1297,70.2455,69.985,69.985,39337.0
2020-02-11 15:50:00,72.55,72.71,72.44,72.71,91397.0,69.9946,70.149,69.8885,70.149,91397.0
2020-02-12 09:30:00,74.06,74.42,73.93,74.1,199302.0,71.4515,71.7988,71.326,71.49,199302.0
2020-02-12 09:40:00,74.03,74.03,73.7,73.71,110454.0,71.4225,71.4225,71.1041,71.1138,110454.0
2020-02-12 09:50:00,73.67,73.69,73.37,73.52,99634.0,71.0752,71.0945,70.7858,70.9305,99634.0
2020-02-12 10:00:00,73.54,73.74,73.11,73.26,102549.0,70.9498,71.1427,70.5349,70.6796,102549.0
2020-02-12 10:10:00,73.2,73.55,73.16,73.52,84970.0,70.6217,70.9594,70.5832,70.9305,84970.0
2020-02-12 10:20:00,73.53,73.6,73.37,73.47,38122.0,70.9401,71.0077,70.7858,70.8822,38122.0
2020-02-12 10:30:00,73.47,73.68,73.38,73.56,53938.0,70.8822,71.0848,70.7954,70.9691,53938.0
2020-02-12 10:40:00,73.59,73.65,73.4,73.46,42939.0,70.998,71.0559,70.8147,70.8726,42939.0
2020-02-12 10:50:00,73.44,73.6,73.33,73.37,38713.0,70.8533,71.0077,70.7472,70.7858,38713.0
2020-02-12 11:00:00,73.4,73.52,73.38,73.47,30487.0,70.8147,70.9305,70.7954,70.8822,30487.0
2020-02-12 11:10:00,73.46,73.56,73.3,73.44,29037.0,70.8726,70.9691,70.7182,70.8533,29037.0
2020-02-12 11:20:00,73.46,73.67,73.43,73.63,56459.0,70.8726,71.0752,70.8436,71.0366,56459.0
2020-02-12 11:30:00,73.65,73.73,73.47,73.49,37487.0,71.0559,71.1331,70.8822,70.9015,37487.0
2020-02-12 11:40:00,73.5,73.66,73.43,73.65,12397.0,70.9112,71.0655,70.8436,71.0559,12397.0
2020-02-12 11:50:00,73.64,73.65,73.51,73.56,13057.0,71.0462,71.0559,70.9208,70.9691,13057.0
2020-02-12 12:00:00,73.56,73.72,73.51,73.64,19449.0,70.9691,71.1234,70.9208,71.0462,19449.0
2020-02-12 12:10:00,73.61,73.65,73.37,73.44,29859.0,71.0173,71.0559,70.7858,70.8533,29859.0
2020-02-12 12:20:00,73.47,73.63,73.45,73.62,20072.0,70.8822,71.0366,70.8629,71.027,20072.0
2020-02-12 12:30:00,73.64,73.89,73.6,73.85,25895.0,71.0462,71.2874,71.0077,71.2489,25895.0
2020-02-12 12:40:00,73.87,73.94,73.84,73.88,19123.0,71.2681,71.3357,71.2392,71.2778,19123.0
2020-02-12 12:50:00,73.9,73.95,73.81,73.88,21842.0,71.2971,71.3453,71.2103,71.2778,21842.0
2020-02-12 13:00:00,73.89,73.91,73.78,73.85,14543.0,71.2874,71.3067,71.1813,71.2489,14543.0
2020-02-12 13:10:00,73.83,73.84,73.68,73.72,32553.0,71.2296,71.2392,71.0848,71.1234,32553.0
2020-02-12 13:20:00,73.67,73.79,73.6,73.77,18661.0,71.0752,71.191,71.0077,71.1717,18661.0
2020-02-12 13:30:00,73.73,73.97,73.72,73.92,30807.0,71.1331,71.3646,71.1234,71.3164,30807.0
2020-02-12 13:40:00,73.91,73.94,73.88,73.9,14730.0,71.3067,71.3357,71.2778,71.2971,14730.0
2020-02-12 13:50:00,73.9,74.13,73.89,74.08,50149.0,71.2971,71.519,71.2874,71.4708,50149.0
2020-02-12 14:00:00,74.07,74.22,74.05,74.21,23081.0,71.4611,71.6058,71.4418,71.5962,23081.0
2020-02-12 14:10:00,74.22,74.29,74.07,74.12,11891.0,71.6058,71.6734,71.4611,71.5093,11891.0
2020-02-12 14:20:00,74.08,74.16,74.02,74.02,14702.0,71.4708,71.5479,71.4129,71.4129,14702.0
2020-02-12 14:30:00,74.0,74.13,73.98,74.12,7491.0,71.3936,71.519,71.3743,71.5093,7491.0
2020-02-12 14:40:00,74.14,74.23,74.08,74.21,26418.0,71.5286,71.6155,71.4708,71.5962,26418.0
2020-02-12 14:50:00,74.2,74.28,74.14,74.2,15988.0,71.5865,71.6637,71.5286,71.5865,15988.0
2020-02-12 15:00:00,74.23,74.31,74.17,74.17,59805.0,71.6155,71.6927,71.5576,71.5576,59805.0
2020-02-12 15:10:00,74.16,74.16,73.95,74.1,23863.0,71.5479,71.5479,71.3453,71.49,23863.0
2020-02-12 15:20:00,74.12,74.18,74.1,74.13,17082.0,71.5093,71.5672,71.49,71.519,17082.0
2020-02-12 15:30:00,74.14,74.23,74.08,74.17,18212.0,71.5286,71.6155,71.4708,71.5576,18212.0
2020-02-12 15:40:00,74.16,74.22,74.1,74.11,28880.0,71.5479,71.6058,71.49,71.4997,28880.0
2020-02-12 15:50:00,74.12,74.26,74.09,74.13,87731.0,71.5093,71.6444,71.4804,71.519,87731.0
2020-02-13 09:30:00,73.0,74.25,72.88,73.93,213361.0,70.4288,71.6348,70.313,71.326,213361.0
2020-02-13 09:40:00,73.92,74.22,73.71,73.83,110536.0,71.3164,71.6058,71.1138,71.2296,110536.0
2020-02-13 09:50:00,73.84,73.96,73.3,73.32,65408.0,71.2392,71.355,70.7182,70.7375,65408.0
2020-02-13 10:00:00,73.26,73.49,72.85,73.46,107856.0,70.6796,70.9015,70.2841,70.8726,107856.0
2020-02-13 10:10:00,73.48,74.0,73.47,74.0,85393.0,70.8919,71.3936,70.8822,71.3936,85393.0
2020-02-13 10:20:00,73.99,74.13,73.8,74.01,60208.0,71.3839,71.519,71.2006,71.4032,60208.0
2020-02-13 10:30:00,74.03,74.06,73.69,73.84,39788.0,71.4225,71.4515,71.0945,71.2392,39788.0
2020-02-13 10:40:00,73.84,74.15,73.84,74.11,54740.0,71.2392,71.5383,71.2392,71.4997,54740.0
2020-02-13 10:50:00,74.12,74.24,73.99,74.22,29303.0,71.5093,71.6251,71.3839,71.6058,29303.0
2020-02-13 11:00:00,74.2,74.3,74.04,74.05,54555.0,71.5865,71.683,71.4322,71.4418,54555.0
2020-02-13 11:10:00,74.01,74.06,73.82,73.93,15897.0,71.4032,71.4515,71.2199,71.326,15897.0
2020-02-13 11:20:00,73.94,74.13,73.88,74.12,32504.0,71.3357,71.519,71.2778,71.5093,32504.0
2020-02-13 11:30:00,74.13,74.38,74.04,74.31,39567.0,71.519,71.7602,71.4322,71.6927,39567.0
2020-02-13 11:40:00,74.34,74.55,74.15,74.22,62911.0,71.7216,71.9242,71.5383,71.6058,62911.0
2020-02-13 11:50:00,74.2,74.28,74.13,74.26,10740.0,71.5865,71.6637,71.519,71.6444,10740.0
2020-02-13 12:00:00,74.26,74.67,74.26,74.65,45050.0,71.6444,72.04,71.6444,72.0207,45050.0
2020-02-13 12:10:00,74.65,74.85,74.65,74.79,51478.0,72.0207,72.2136,72.0207,72.1557,51478.0
2020-02-13 12:20:00,74.76,74.82,74.69,74.78,28578.0,72.1268,72.1847,72.0593,72.1461,28578.0
2020-02-13 12:30:00,74.79,74.87,74.66,74.66,14424.0,72.1557,72.2329,72.0303,72.0303,14424.0
2020-02-13 12:40:00,74.65,74.75,74.51,74.62,27563.0,72.0207,72.1172,71.8856,71.9917,27563.0
2020-02-13 12:50:00,74.65,74.68,74.24,74.28,28149.0,72.0207,72.0496,71.6251,71.6637,28149.0
2020-02-13 13:00:00,74.25,74.39,74.21,74.29,31838.0,71.6348,71.7698,71.5962,71.6734,31838.0
2020-02-13 13:10:00,74.28,74.39,74.17,74.31,34363.0,71.6637,71.7698,71.5576,71.6927,34363.0
2020-02-13 13:20:00,74.36,74.61,74.35,74.6,16993.0,71.7409,71.9821,71.7312,71.9724,16993.0
2020-02-13 13:30:00,74.61,74.72,74.58,74.71,14191.0,71.9821,72.0882,71.9531,72.0786,14191.0
2020-02-13 13:40:00,74.72,74.93,74.71,74.91,40167.0,72.0882,72.2908,72.0786,72.2715,40167.0
2020-02-13 13:50:00,74.89,74.95,74.76,74.92,30868.0,72.2522,72.3101,72.1268,72.2812,30868.0
2020-02-13 14:00:00,74.9,75.18,74.87,74.97,62288.0,72.2619,72.532,72.2329,72.3294,62288.0
2020-02-13 14:10:00,74.96,75.17,74.83,75.02,59789.0,72.3198,72.5224,72.1943,72.3776,59789.0
2020-02-13 14:20:00,75.11,75.24,74.98,75.0,25530.0,72.4645,72.5899,72.3391,72.3583,25530.0
2020-02-13 14:30:00,75.02,75.17,74.97,75.13,13653.0,72.3776,72.5224,72.3294,72.4838,13653.0
2020-02-13 14:40:00,75.15,75.17,74.95,75.07,22488.0,72.5031,72.5224,72.3101,72.4259,22488.0
2020-02-13 14:50:00,75.11,75.27,75.1,75.15,52907.0,72.4645,72.6188,72.4548,72.5031,52907.0
2020-02-13 15:00:00,75.2,75.2,74.87,74.96,54090.0,72.5513,72.5513,72.2329,72.3198,54090.0
2020-02-13 15:10:00,74.97,74.97,74.78,74.9,27771.0,72.3294,72.3294,72.1461,72.2619,27771.0
2020-02-13 15:20:00,74.93,74.98,74.82,74.86,24269.0,72.2908,72.3391,72.1847,72.2233,24269.0
2020-02-13 15:30:00,74.85,74.85,74.58,74.62,42651.0,72.2136,72.2136,71.9531,71.9917,42651.0
2020-02-13 15:40:00,74.69,74.69,74.43,74.65,58466.0,72.0593,72.0593,71.8084,72.0207,58466.0
2020-02-13 15:50:00,74.66,74.82,74.57,74.76,84406.0,72.0303,72.1847,71.9435,72.1268,84406.0
2020-02-14 09:30:00,74.92,74.99,74.14,74.3,199648.0,72.2812,72.3487,71.5286,71.683,199648.0
2020-02-14 09:40:00,74.3,74.68,74.16,74.49,105437.0,71.683,72.0496,71.5479,71.8663,105437.0
2020-02-14 09:50:00,74.52,74.62,74.29,74.3,45503.0,71.8953,71.9917,71.6734,71.683,45503.0
2020-02-14 10:00:00,74.39,74.57,73.99,74.12,63469.0,71.7698,71.9435,71.3839,71.5093,63469.0
2020-02-14 10:10:00,74.15,74.25,73.9,74.25,71633.0,71.5383,71.6348,71.2971,71.6348,71633.0
2020-02-14 10:20:00,74.23,74.34,74.05,74.12,72448.0,71.6155,71.7216,71.4418,71.5093,72448.0
2020-02-14 10:30:00,74.08,74.22,73.94,74.22,71606.0,71.4708,71.6058,71.3357,71.6058,71606.0
2020-02-14 10:40:00,74.16,74.16,73.82,74.1,59771.0,71.5479,71.5479,71.2199,71.49,59771.0
2020-02-14 10:50:00,74.11,74.27,74.11,74.23,39076.0,71.4997,71.6541,71.4997,71.6155,39076.0
2020-02-14 11:00:00,74.22,74.31,74.17,74.24,21866.0,71.6058,71.6927,71.5576,71.6251,21866.0
2020-02-14 11:10:00,74.24,74.57,74.23,74.45,47909.0,71.6251,71.9435,71.6155,71.8277,47909.0
2020-02-14 11:20:00,74.46,74.52,74.38,74.41,18362.0,71.8374,71.8953,71.7602,71.7891,18362.0
2020-02-14 11:30:00,74.41,74.61,74.4,74.45,47762.0,71.7891,71.9821,71.7795,71.8277,47762.0
2020-02-14 11:40:00,74.42,74.51,74.38,74.38,9564.0,71.7988,71.8856,71.7602,71.7602,9564.0
2020-02-14 11:50:00,74.3,74.39,74.19,74.2,18768.0,71.683,71.7698,71.5769,71.5865,18768.0
2020-02-14 12:00:00,74.2,74.29,73.99,74.03,25132.0,71.5865,71.6734,71.3839,71.4225,25132.0
2020-02-14 12:10:00,74.01,74.07,73.78,73.79,26915.0,71.4032,71.4611,71.1813,71.191,26915.0
2020-02-14 12:20:00,73.81,73.93,73.64,73.92,57013.0,71.2103,71.326,71.0462,71.3164,57013.0
2020-02-14 12:30:00,73.92,74.01,73.85,74.0,14756.0,71.3164,71.4032,71.2489,71.3936,14756.0
2020-02-14 12:40:00,74.0,74.06,73.9,73.94,20852.0,71.3936,71.4515,71.2971,71.3357,20852.0
2020-02-14 12:50:00,73.91,73.91,73.73,73.81,29020.0,71.3067,71.3067,71.1331,71.2103,29020.0
2020-02-14 13:00:00,73.8,73.94,73.52,73.53,90368.0,71.2006,71.3357,70.9305,70.9401,90368.0
2020-02-14 13:10:00,73.52,73.66,73.42,73.43,18838.0,70.9305,71.0655,70.834,70.8436,18838.0
2020-02-14 13:20:00,73.41,73.61,73.37,73.55,32312.0,70.8243,71.0173,70.7858,70.9594,32312.0
2020-02-14 13:30:00,73.55,73.56,73.34,73.42,32033.0,70.9594,70.9691,70.7568,70.834,32033.0
2020-02-14 13:40:00,73.43,73.55,73.43,73.51,3442.0,70.8436,70.9594,70.8436,70.9208,3442.0
2020-02-14 13:50:00,73.53,73.53,73.36,73.45,22714.0,70.9401,70.9401,70.7761,70.8629,22714.0
2020-02-14 14:00:00,73.46,73.59,73.43,73.59,15326.0,70.8726,70.998,70.8436,70.998,15326.0
2020-02-14 14:10:00,73.6,73.66,73.13,73.24,52738.0,71.0077,71.0655,70.5542,70.6603,52738.0
2020-02-14 14:20:00,73.25,73.47,73.25,73.46,52026.0,70.67,70.8822,70.67,70.8726,52026.0
2020-02-14 14:30:00,73.47,73.81,73.42,73.65,39028.0,70.8822,71.2103,70.834,71.0559,39028.0
2020-02-14 14:40:00,73.61,73.61,73.41,73.42,21308.0,71.0173,71.0173,70.8243,70.834,21308.0
2020-02-14 14:50:00,73.41,73.44,73.27,73.39,14635.0,70.8243,70.8533,70.6893,70.8051,14635.0
2020-02-14 15:00:00,73.44,73.54,73.38,73.49,14818.0,70.8533,70.9498,70.7954,70.9015,14818.0
2020-02-14 15:10:00,73.48,73.58,73.32,73.42,21468.0,70.8919,70.9884,70.7375,70.834,21468.0
2020-02-14 15:20:00,73.4,73.67,73.4,73.67,14270.0,70.8147,71.0752,70.8147,71.0752,14270.0
2020-02-14 15:30:00,73.64,73.86,73.62,73.82,25779.0,71.0462,71.2585,71.027,71.2199,25779.0
2020-02-14 15:40:00,73.82,73.84,73.73,73.84,28452.0,71.2199,71.2392,71.1331,71.2392,28452.0
2020-02-14 15:50:00,73.86,73.95,73.78,73.9,56770.0,71.2585,71.3453,71.1813,71.2971,56770.0
2020-02-18 09:30:00,73.36,73.77,73.24,73.51,86442.0,70.7761,71.1717,70.6603,70.9208,86442.0
2020-02-18 09:40:00,73.61,74.03,73.61,73.81,76527.0,71.0173,71.4225,71.0173,71.2103,76527.0
2020-02-18 09:50:00,73.7,73.73,73.44,73.65,39386.0,71.1041,71.1331,70.8533,71.0559,39386.0
2020-02-18 10:00:00,73.63,73.83,73.4,73.74,39216.0,71.0366,71.2296,70.8147,71.1427,39216.0
2020-02-18 10:10:00,73.75,74.08,73.74,73.77,60566.0,71.1524,71.4708,71.1427,71.1717,60566.0
2020-02-18 10:20:00,73.77,73.79,72.91,72.98,104024.0,71.1717,71.191,70.342,70.4095,104024.0
2020-02-18 10:30:00,72.94,73.2,72.94,73.1,53986.0,70.3709,70.6217,70.3709,70.5253,53986.0
2020-02-18 10:40:00,73.05,73.39,72.93,73.25,53360.0,70.477,70.8051,70.3613,70.67,53360.0
2020-02-18 10:50:00,73.24,73.49,73.11,73.37,52416.0,70.6603,70.9015,70.5349,70.7858,52416.0
2020-02-18 11:00:00,73.42,73.42,72.97,73.01,65975.0,70.834,70.834,70.3998,70.4384,65975.0
2020-02-18 11:10:00,73.05,73.07,72.65,72.69,79681.0,70.477,70.4963,70.0911,70.1297,79681.0
2020-02-18 11:20:00,72.76,72.9,72.52,72.61,44840.0,70.1972,70.3323,69.9657,70.0525,44840.0
2020-02-18 11:30:00,72.7,72.9,72.6,72.61,35641.0,70.1394,70.3323,70.0429,70.0525,35641.0
2020-02-18 11:40:00,72.6,72.6,72.17,72.26,64136.0,70.0429,70.0429,69.628,69.7149,64136.0
2020-02-18 11:50:00,72.24,72.46,72.0,72.02,54439.0,69.6956,69.9078,69.464,69.4833,54439.0
2020-02-18 12:00:00,72.04,72.4,71.96,72.39,65529.0,69.5026,69.8499,69.4254,69.8403,65529.0
2020-02-18 12:10:00,72.41,72.57,72.31,72.48,34795.0,69.8596,70.0139,69.7631,69.9271,34795.0
2020-02-18 12:20:00,72.47,72.53,72.34,72.47,23403.0,69.9175,69.9753,69.792,69.9175,23403.0
2020-02-18 12:30:00,72.5,72.74,72.5,72.67,26063.0,69.9464,70.1779,69.9464,70.1104,26063.0
2020-02-18 12:40:00,72.63,72.83,72.63,72.83,23783.0,70.0718,70.2648,70.0718,70.2648,23783.0
2020-02-18 12:50:00,72.82,72.92,72.74,72.83,14063.0,70.2551,70.3516,70.1779,70.2648,14063.0
2020-02-18 13:00:00,72.89,72.95,72.84,72.92,13482.0,70.3227,70.3806,70.2744,70.3516,13482.0
2020-02-18 13:10:00,72.95,73.0,72.87,72.98,25791.0,70.3806,70.4288,70.3034,70.4095,25791.0
2020-02-18 13:20:00,72.95,73.02,72.8,72.84,15789.0,70.3806,70.4481,70.2358,70.2744,15789.0
2020-02-18 13:30:00,72.82,73.02,72.82,72.95,22935.0,70.2551,70.4481,70.2551,70.3806,22935.0
2020-02-18 13:40:00,72.95,73.02,72.88,72.98,15668.0,70.3806,70.4481,70.313,70.4095,15668.0
2020-02-18 13:50:00,72.86,72.93,72.68,72.92,22196.0,70.2937,70.3613,70.1201,70.3516,22196.0
2020-02-18 14:00:00,72.95,73.03,72.85,72.85,23540.0,70.3806,70.4577,70.2841,70.2841,23540.0
2020-02-18 14:10:00,72.85,73.15,72.78,73.11,16170.0,70.2841,70.5735,70.2165,70.5349,16170.0
2020-02-18 14:20:00,73.08,73.36,72.96,73.33,47567.0,70.506,70.7761,70.3902,70.7472,47567.0
2020-02-18 14:30:00,73.33,73.38,73.26,73.26,13876.0,70.7472,70.7954,70.6796,70.6796,13876.0
2020-02-18 14:40:00,73.32,73.54,73.25,73.35,36143.0,70.7375,70.9498,70.67,70.7665,36143.0
2020-02-18 14:50:00,73.38,73.48,73.3,73.37,7636.0,70.7954,70.8919,70.7182,70.7858,7636.0
2020-02-18 15:00:00,73.38,73.46,73.3,73.3,12535.0,70.7954,70.8726,70.7182,70.7182,12535.0
2020-02-18 15:10:00,73.37,73.48,73.21,73.23,14483.0,70.7858,70.8919,70.6314,70.6507,14483.0
2020-02-18 15:20:00,73.22,73.39,73.18,73.3,25009.0,70.641,70.8051,70.6025,70.7182,25009.0
2020-02-18 15:30:00,73.28,73.36,73.21,73.21,16152.0,70.6989,70.7761,70.6314,70.6314,16152.0
2020-02-18 15:40:00,73.2,73.32,73.13,73.14,20995.0,70.6217,70.7375,70.5542,70.5639,20995.0
2020-02-18 15:50:00,73.13,73.48,73.1,73.4,78056.0,70.5542,70.8919,70.5253,70.8147,78056.0
2020-02-19 09:30:00,74.23,74.49,74.03,74.26,121001.0,71.6155,71.8663,71.4225,71.6444,121001.0
2020-02-19 09:40:00,74.29,74.53,74.16,74.48,106797.0,71.6734,71.9049,71.5479,71.8567,106797.0
2020-02-19 09:50:00,74.49,74.5,74.07,74.15,39175.0,71.8663,71.876,71.4611,71.5383,39175.0
2020-02-19 10:00:00,74.21,74.24,73.91,74.13,68129.0,71.5962,71.6251,71.3067,71.519,68129.0
2020-02-19 10:10:00,74.2,74.2,73.79,74.02,50050.0,71.5865,71.5865,71.191,71.4129,50050.0
2020-02-19 10:20:00,74.08,74.27,73.96,74.01,32564.0,71.4708,71.6541,71.355,71.4032,32564.0
2020-02-19 10:30:00,74.05,74.33,74.05,74.16,35113.0,71.4418,71.7119,71.4418,71.5479,35113.0
2020-02-19 10:40:00,74.17,74.3,74.12,74.25,28571.0,71.5576,71.683,71.5093,71.6348,28571.0
2020-02-19 10:50:00,74.21,74.45,74.19,74.44,40799.0,71.5962,71.8277,71.5769,71.8181,40799.0
2020-02-19 11:00:00,74.44,74.59,74.36,74.55,53993.0,71.8181,71.9628,71.7409,71.9242,53993.0
2020-02-19 11:10:00,74.55,74.73,74.52,74.7,72268.0,71.9242,72.0979,71.8953,72.0689,72268.0
2020-02-19 11:20:00,74.7,74.77,74.62,74.69,27389.0,72.0689,72.1364,71.9917,72.0593,27389.0
2020-02-19 11:30:00,74.72,74.74,74.53,74.65,23294.0,72.0882,72.1075,71.9049,72.0207,23294.0
2020-02-19 11:40:00,74.63,74.69,74.5,74.69,27959.0,72.0014,72.0593,71.876,72.0593,27959.0
2020-02-19 11:50:00,74.7,74.7,74.56,74.57,23717.0,72.0689,72.0689,71.9338,71.9435,23717.0
2020-02-19 12:00:00,74.59,74.62,74.49,74.59,8892.0,71.9628,71.9917,71.8663,71.9628,8892.0
2020-02-19 12:10:00,74.59,74.68,74.52,74.67,15922.0,71.9628,72.0496,71.8953,72.04,15922.0
2020-02-19 12:20:00,74.62,74.64,74.47,74.48,8046.0,71.9917,72.011,71.847,71.8567,8046.0
2020-02-19 12:30:00,74.54,74.79,74.54,74.7,19332.0,71.9145,72.1557,71.9145,72.0689,19332.0
2020-02-19 12:40:00,74.71,74.93,74.65,74.92,25216.0,72.0786,72.2908,72.0207,72.2812,25216.0
2020-02-19 12:50:00,74.95,74.96,74.8,74.82,14925.0,72.3101,72.3198,72.1654,72.1847,14925.0
2020-02-19 13:00:00,74.8,74.83,74.75,74.75,19410.0,72.1654,72.1943,72.1172,72.1172,19410.0
2020-02-19 13:10:00,74.78,74.87,74.75,74.85,14182.0,72.1461,72.2329,72.1172,72.2136,14182.0
2020-02-19 13:20:00,74.9,74.9,74.82,74.87,3211.0,72.2619,72.2619,72.1847,72.2329,3211.0
2020-02-19 13:30:00,74.9,74.96,74.79,74.79,9040.0,72.2619,72.3198,72.1557,72.1557,9040.0
2020-02-19 13:40:00,74.83,74.9,74.82,74.84,10735.0,72.1943,72.2619,72.1847,72.204,10735.0
2020-02-19 13:50:00,74.84,74.87,74.81,74.82,21945.0,72.204,72.2329,72.175,72.1847,21945.0
2020-02-19 14:00:00,74.79,74.9,74.62,74.9,43350.0,72.1557,72.2619,71.9917,72.2619,43350.0
2020-02-19 14:10:00,74.89,74.96,74.78,74.96,12070.0,72.2522,72.3198,72.1461,72.3198,12070.0
2020-02-19 14:20:00,74.9,75.06,74.89,75.05,59966.0,72.2619,72.4162,72.2522,72.4066,59966.0
2020-02-19 14:30:00,75.04,75.13,74.98,75.1,31869.0,72.3969,72.4838,72.3391,72.4548,31869.0
2020-02-19 14:40:00,75.09,75.46,75.08,75.39,80400.0,72.4452,72.8021,72.4355,72.7346,80400.0
2020-02-19 14:50:00,75.36,75.36,75.2,75.24,26283.0,72.7057,72.7057,72.5513,72.5899,26283.0
2020-02-19 15:00:00,75.29,75.29,75.08,75.1,39137.0,72.6381,72.6381,72.4355,72.4548,39137.0
2020-02-19 15:10:00,75.09,75.1,74.97,75.04,25138.0,72.4452,72.4548,72.3294,72.3969,25138.0
2020-02-19 15:20:00,75.09,75.11,75.03,75.07,19102.0,72.4452,72.4645,72.3873,72.4259,19102.0
2020-02-19 15:30:00,75.07,75.08,74.91,74.92,31002.0,72.4259,72.4355,72.2715,72.2812,31002.0
2020-02-19 15:40:00,74.94,75.02,74.85,74.87,27722.0,72.3005,72.3776,72.2136,72.2329,27722.0
2020-02-19 15:50:00,74.85,74.85,74.44,74.46,96130.0,72.2136,72.2136,71.8181,71.8374,96130.0
2020-02-20 09:30:00,73.86,74.6,73.75,74.59,125817.0,71.2585,71.9724,71.1524,71.9628,125817.0
2020-02-20 09:40:00,74.6,74.67,74.29,74.48,66953.0,71.9724,72.04,71.6734,71.8567,66953.0
2020-02-20 09:50:00,74.55,75.13,74.55,74.96,87787.0,71.9242,72.4838,71.9242,72.3198,87787.0
2020-02-20 10:00:00,74.98,75.16,74.88,74.99,75714.0,72.3391,72.5127,72.2426,72.3487,75714.0
2020-02-20 10:10:00,75.06,75.36,75.03,75.31,62874.0,72.4162,72.7057,72.3873,72.6574,62874.0
2020-02-20 10:20:00,75.36,75.4,75.09,75.25,39931.0,72.7057,72.7443,72.4452,72.5995,39931.0
2020-02-20 10:30:00,75.26,75.34,75.13,75.28,42625.0,72.6092,72.6864,72.4838,72.6285,42625.0
2020-02-20 10:40:00,75.28,75.3,75.16,75.2,12876.0,72.6285,72.6478,72.5127,72.5513,12876.0
2020-02-20 10:50:00,75.1,75.29,75.07,75.25,32753.0,72.4548,72.6381,72.4259,72.5995,32753.0
2020-02-20 11:00:00,75.28,75.35,75.14,75.15,27435.0,72.6285,72.696,72.4934,72.5031,27435.0
2020-02-20 11:10:00,75.1,75.11,74.2,74.51,128633.0,72.4548,72.4645,71.5865,71.8856,128633.0
2020-02-20 11:20:00,74.48,74.59,73.27,73.31,150282.0,71.8567,71.9628,70.6893,70.7279,150282.0
2020-02-20 11:30:00,73.33,73.55,72.08,72.99,222386.0,70.7472,70.9594,69.5412,70.4191,222386.0
2020-02-20 11:40:00,72.98,73.25,72.58,72.59,140386.0,70.4095,70.67,70.0236,70.0332,140386.0
2020-02-20 11:50:00,72.55,73.58,72.53,73.21,99496.0,69.9946,70.9884,69.9753,70.6314,99496.0
2020-02-20 12:00:00,73.13,73.22,72.64,72.65,97322.0,70.5542,70.641,70.0815,70.0911,97322.0
2020-02-20 12:10:00,72.7,73.41,72.68,73.25,64425.0,70.1394,70.8243,70.1201,70.67,64425.0
2020-02-20 12:20:00,73.17,73.27,72.93,73.04,22568.0,70.5928,70.6893,70.3613,70.4674,22568.0
2020-02-20 12:30:00,73.04,73.55,73.01,73.54,67828.0,70.4674,70.9594,70.4384,70.9498,67828.0
2020-02-20 12:40:00,73.5,73.66,73.34,73.48,67059.0,70.9112,71.0655,70.7568,70.8919,67059.0
2020-02-20 12:50:00,73.44,73.96,73.36,73.9,41601.0,70.8533,71.355,70.7761,71.2971,41601.0
2020-02-20 13:00:00,73.9,74.2,73.73,74.2,43935.0,71.2971,71.5865,71.1331,71.5865,43935.0
2020-02-20 13:10:00,74.21,74.41,74.0,74.0,55941.0,71.5962,71.7891,71.3936,71.3936,55941.0
2020-02-20 13:20:00,74.13,74.25,73.95,74.24,36911.0,71.519,71.6348,71.3453,71.6251,36911.0
2020-02-20 13:30:00,74.3,74.52,74.12,74.28,45965.0,71.683,71.8953,71.5093,71.6637,45965.0
2020-02-20 13:40:00,74.34,74.48,74.12,74.42,20708.0,71.7216,71.8567,71.5093,71.7988,20708.0
2020-02-20 13:50:00,74.4,74.56,74.36,74.42,41679.0,71.7795,71.9338,71.7409,71.7988,41679.0
2020-02-20 14:00:00,74.53,74.78,74.52,74.72,75648.0,71.9049,72.1461,71.8953,72.0882,75648.0
2020-02-20 14:10:00,74.76,75.01,74.7,74.8,69916.0,72.1268,72.368,72.0689,72.1654,69916.0
2020-02-20 14:20:00,74.78,75.03,74.74,74.83,58695.0,72.1461,72.3873,72.1075,72.1943,58695.0
2020-02-20 14:30:00,74.87,75.25,74.81,75.17,71959.0,72.2329,72.5995,72.175,72.5224,71959.0
2020-02-20 14:40:00,75.16,75.17,74.92,75.04,27185.0,72.5127,72.5224,72.2812,72.3969,27185.0
2020-02-20 14:50:00,75.07,75.07,74.79,74.87,30945.0,72.4259,72.4259,72.1557,72.2329,30945.0
2020-02-20 15:00:00,74.85,74.94,74.59,74.63,38412.0,72.2136,72.3005,71.9628,72.0014,38412.0
2020-02-20 15:10:00,74.64,74.84,74.4,74.84,25223.0,72.011,72.204,71.7795,72.204,25223.0
2020-02-20 15:20:00,74.81,74.94,74.8,74.88,24396.0,72.175,72.3005,72.1654,72.2426,24396.0
2020-02-20 15:30:00,74.91,75.02,74.81,74.83,22491.0,72.2715,72.3776,72.175,72.1943,22491.0
2020-02-20 15:40:00,74.86,75.0,74.68,74.71,17219.0,72.2233,72.3583,72.0496,72.0786,17219.0
2020-02-20 15:50:00,74.7,75.19,74.64,75.02,95030.0,72.0689,72.5417,72.011,72.3776,95030.0
2020-02-21 09:30:00,74.08,74.5,73.49,73.49,161655.0,71.4708,71.876,70.9015,70.9015,161655.0
2020-02-21 09:40:00,73.47,73.47,72.53,72.53,203210.0,70.8822,70.8822,69.9753,69.9753,203210.0
2020-02-21 09:50:00,72.52,73.08,72.51,72.76,113384.0,69.9657,70.506,69.956,70.1972,113384.0
2020-02-21 10:00:00,72.75,72.77,72.3,72.75,110198.0,70.1876,70.2069,69.7534,70.1876,110198.0
2020-02-21 10:10:00,72.69,72.77,72.25,72.77,74580.0,70.1297,70.2069,69.7052,70.2069,74580.0
2020-02-21 10:20:00,72.8,73.05,72.62,72.62,65315.0,70.2358,70.477,70.0622,70.0622,65315.0
2020-02-21 10:30:00,72.6,72.62,71.94,72.16,115727.0,70.0429,70.0622,69.4061,69.6184,115727.0
2020-02-21 10:40:00,72.18,72.3,71.71,72.25,81154.0,69.6377,69.7534,69.1842,69.7052,81154.0
2020-02-21 10:50:00,72.21,72.62,72.2,72.56,52689.0,69.6666,70.0622,69.657,70.0043,52689.0
2020-02-21 11:00:00,72.62,72.97,72.46,72.79,50601.0,70.0622,70.3998,69.9078,70.2262,50601.0
2020-02-21 11:10:00,72.81,73.05,72.68,72.85,26841.0,70.2455,70.477,70.1201,70.2841,26841.0
2020-02-21 11:20:00,72.84,73.25,72.84,73.11,43171.0,70.2744,70.67,70.2744,70.5349,43171.0
2020-02-21 11:30:00,73.16,73.33,73.11,73.29,27639.0,70.5832,70.7472,70.5349,70.7086,27639.0
2020-02-21 11:40:00,73.22,73.37,73.16,73.16,23556.0,70.641,70.7858,70.5832,70.5832,23556.0
2020-02-21 11:50:00,73.27,73.55,73.27,73.36,72559.0,70.6893,70.9594,70.6893,70.7761,72559.0
2020-02-21 12:00:00,73.42,73.76,73.36,73.44,59290.0,70.834,71.162,70.7761,70.8533,59290.0
2020-02-21 12:10:00,73.45,73.52,73.41,73.46,18284.0,70.8629,70.9305,70.8243,70.8726,18284.0
2020-02-21 12:20:00,73.51,73.61,73.36,73.49,19903.0,70.9208,71.0173,70.7761,70.9015,19903.0
2020-02-21 12:30:00,73.48,73.53,73.36,73.47,19628.0,70.8919,70.9401,70.7761,70.8822,19628.0
2020-02-21 12:40:00,73.48,73.52,73.25,73.25,24709.0,70.8919,70.9305,70.67,70.67,24709.0
2020-02-21 12:50:00,73.28,73.33,73.18,73.31,12783.0,70.6989,70.7472,70.6025,70.7279,12783.0
2020-02-21 13:00:00,73.29,73.51,73.28,73.31,18773.0,70.7086,70.9208,70.6989,70.7279,18773.0
2020-02-21 13:10:00,73.32,73.37,73.12,73.34,12390.0,70.7375,70.7858,70.5446,70.7568,12390.0
2020-02-21 13:20:00,73.37,73.5,73.17,73.25,33911.0,70.7858,70.9112,70.5928,70.67,33911.0
2020-02-21 13:30:00,73.2,73.2,72.72,72.83,40781.0,70.6217,70.6217,70.1587,70.2648,40781.0
2020-02-21 13:40:00,72.82,72.97,72.66,72.67,21708.0,70.2551,70.3998,70.1008,70.1104,21708.0
2020-02-21 13:50:00,72.7,72.7,72.37,72.63,48454.0,70.1394,70.1394,69.821,70.0718,48454.0
2020-02-21 14:00:00,72.6,72.88,72.47,72.56,30368.0,70.0429,70.313,69.9175,70.0043,30368.0
2020-02-21 14:10:00,72.62,72.72,72.29,72.42,31100.0,70.0622,70.1587,69.7438,69.8692,31100.0
2020-02-21 14:20:00,72.52,72.66,72.3,72.66,49667.0,69.9657,70.1008,69.7534,70.1008,49667.0
2020-02-21 14:30:00,72.62,72.78,72.37,72.45,29452.0,70.0622,70.2165,69.821,69.8982,29452.0
2020-02-21 14:40:00,72.45,72.7,72.44,72.48,29349.0,69.8982,70.1394,69.8885,69.9271,29349.0
2020-02-21 14:50:00,72.41,72.73,72.41,72.56,37476.0,69.8596,70.1683,69.8596,70.0043,37476.0
2020-02-21 15:00:00,72.56,72.59,72.15,72.33,50435.0,70.0043,70.0332,69.6087,69.7824,50435.0
2020-02-21 15:10:00,72.34,72.65,72.33,72.5,52056.0,69.792,70.0911,69.7824,69.9464,52056.0
2020-02-21 15:20:00,72.53,72.62,72.42,72.54,44551.0,69.9753,70.0622,69.8692,69.985,44551.0
2020-02-21 15:30:00,72.53,72.68,72.39,72.59,56679.0,69.9753,70.1201,69.8403,70.0332,56679.0
2020-02-21 15:40:00,72.54,72.77,72.49,72.69,57563.0,69.985,70.2069,69.9368,70.1297,57563.0
2020-02-21 15:50:00,72.72,72.97,72.65,72.66,170778.0,70.1587,70.3998,70.0911,70.1008,170778.0
2020-02-24 09:30:00,66.03,66.54,65.46,66.44,302063.0,63.7043,64.1963,63.1544,64.0998,302063.0
2020-02-24 09:40:00,66.39,66.77,66.08,66.65,107521.0,64.0516,64.4182,63.7525,64.3025,107521.0
2020-02-24 09:50:00,66.6,66.69,66.18,66.68,86633.0,64.2542,64.341,63.849,64.3314,86633.0
2020-02-24 10:00:00,66.63,67.13,66.58,66.98,138499.0,64.2832,64.7655,64.2349,64.6208,138499.0
2020-02-24 10:10:00,66.95,67.16,66.74,66.79,114899.0,64.5919,64.7945,64.3893,64.4375,114899.0
2020-02-24 10:20:00,66.75,66.75,66.17,66.19,112735.0,64.3989,64.3989,63.8394,63.8587,112735.0
2020-02-24 10:30:00,66.15,66.27,65.84,66.04,138893.0,63.8201,63.9358,63.521,63.7139,138893.0
2020-02-24 10:40:00,66.02,66.54,65.87,66.49,69154.0,63.6946,64.1963,63.5499,64.1481,69154.0
2020-02-24 10:50:00,66.57,66.94,66.5,66.73,62895.0,64.2253,64.5822,64.1577,64.3796,62895.0
2020-02-24 11:00:00,66.7,66.75,66.08,66.16,76004.0,64.3507,64.3989,63.7525,63.8297,76004.0
2020-02-24 11:10:00,66.15,66.68,66.1,66.62,36052.0,63.8201,64.3314,63.7718,64.2735,36052.0
2020-02-24 11:20:00,66.69,66.74,66.33,66.38,39466.0,64.341,64.3893,63.9937,64.042,39466.0
2020-02-24 11:30:00,66.43,66.61,66.14,66.5,35450.0,64.0902,64.2639,63.8104,64.1577,35450.0
2020-02-24 11:40:00,66.38,66.38,65.83,65.87,83686.0,64.042,64.042,63.5113,63.5499,83686.0
2020-02-24 11:50:00,65.88,66.24,65.65,65.89,57870.0,63.5596,63.9069,63.3377,63.5692,57870.0
2020-02-24 12:00:00,65.86,65.86,65.45,65.45,47106.0,63.5403,63.5403,63.1447,63.1447,47106.0
2020-02-24 12:10:00,65.44,65.71,65.25,65.68,69531.0,63.1351,63.3956,62.9518,63.3666,69531.0
2020-02-24 12:20:00,65.68,65.91,65.55,65.65,31156.0,63.3666,63.5885,63.2412,63.3377,31156.0
2020-02-24 12:30:00,65.61,66.04,65.39,66.04,36411.0,63.2991,63.7139,63.0868,63.7139,36411.0
2020-02-24 12:40:00,66.08,66.24,65.76,65.76,30855.0,63.7525,63.9069,63.4438,63.4438,30855.0
2020-02-24 12:50:00,65.72,65.72,65.36,65.38,32568.0,63.4052,63.4052,63.0579,63.0772,32568.0
2020-02-24 13:00:00,65.35,65.4,65.0,65.0,68010.0,63.0482,63.0965,62.7106,62.7106,68010.0
2020-02-24 13:10:00,65.0,65.14,64.88,65.05,54465.0,62.7106,62.8456,62.5948,62.7588,54465.0
2020-02-24 13:20:00,65.03,65.65,65.02,65.65,53190.0,62.7395,63.3377,62.7299,63.3377,53190.0
2020-02-24 13:30:00,65.61,65.95,65.56,65.85,36209.0,63.2991,63.6271,63.2508,63.5306,36209.0
2020-02-24 13:40:00,65.85,66.09,65.8,66.08,47181.0,63.5306,63.7622,63.4824,63.7525,47181.0
2020-02-24 13:50:00,66.11,66.19,65.8,66.18,32355.0,63.7815,63.8587,63.4824,63.849,32355.0
2020-02-24 14:00:00,66.09,66.2,65.62,65.73,36212.0,63.7622,63.8683,63.3087,63.4149,36212.0
2020-02-24 14:10:00,65.76,65.87,65.6,65.68,21401.0,63.4438,63.5499,63.2894,63.3666,21401.0
2020-02-24 14:20:00,65.75,66.54,65.75,66.4,53728.0,63.4342,64.1963,63.4342,64.0613,53728.0
2020-02-24 14:30:00,66.46,66.6,66.27,66.6,49520.0,64.1191,64.2542,63.9358,64.2542,49520.0
2020-02-24 14:40:00,66.56,66.75,66.42,66.74,32708.0,64.2156,64.3989,64.0806,64.3893,32708.0
2020-02-24 14:50:00,66.75,67.13,66.64,66.91,80246.0,64.3989,64.7655,64.2928,64.5533,80246.0
2020-02-24 15:00:00,66.95,67.25,66.76,67.08,106720.0,64.5919,64.8813,64.4086,64.7173,106720.0
2020-02-24 15:10:00,67.04,67.07,66.5,66.76,69422.0,64.6787,64.7077,64.1577,64.4086,69422.0
2020-02-24 15:20:00,66.75,66.94,66.5,66.57,53834.0,64.3989,64.5822,64.1577,64.2253,53834.0
2020-02-24 15:30:00,66.6,66.78,66.33,66.43,47737.0,64.2542,64.4279,63.9937,64.0902,47737.0
2020-02-24 15:40:00,66.42,66.84,66.18,66.8,76436.0,64.0806,64.4858,63.849,64.4472,76436.0
2020-02-24 15:50:00,66.78,66.78,65.94,66.02,131862.0,64.4279,64.4279,63.6175,63.6946,131862.0
2020-02-25 09:30:00,66.73,66.98,65.65,65.81,193307.0,64.3796,64.6208,63.3377,63.492,193307.0
2020-02-25 09:40:00,65.81,65.81,64.72,65.0,154671.0,63.492,63.492,62.4404,62.7106,154671.0
2020-02-25 09:50:00,64.96,65.43,64.75,65.19,88403.0,62.672,63.1254,62.4694,62.8939,88403.0
2020-02-25 10:00:00,65.06,65.4,64.96,65.01,51209.0,62.7685,63.0965,62.672,62.7202,51209.0
2020-02-25 10:10:00,65.01,65.08,64.17,64.38,125868.0,62.7202,62.7877,61.9098,62.1124,125868.0
2020-02-25 10:20:00,64.34,64.4,63.2,63.37,138450.0,62.0738,62.1317,60.974,61.138,138450.0
2020-02-25 10:30:00,63.42,63.75,62.8,63.33,144223.0,61.1862,61.5046,60.5881,61.0994,144223.0
2020-02-25 10:40:00,63.11,63.78,62.94,62.96,104761.0,60.8871,61.5335,60.7231,60.7424,104761.0
2020-02-25 10:50:00,62.96,63.03,61.95,63.03,207243.0,60.7424,60.81,59.768,60.81,207243.0
2020-02-25 11:00:00,63.06,63.34,62.5,62.6,99148.0,60.8389,61.109,60.2986,60.3951,99148.0
2020-02-25 11:10:00,62.56,63.0,61.89,62.11,111575.0,60.3565,60.781,59.7101,59.9224,111575.0
2020-02-25 11:20:00,62.0,62.67,61.78,62.65,97488.0,59.8162,60.4626,59.604,60.4433,97488.0
2020-02-25 11:30:00,62.69,62.99,62.48,62.74,82628.0,60.4819,60.7714,60.2793,60.5302,82628.0
2020-02-25 11:40:00,62.73,62.86,62.29,62.7,62861.0,60.5205,60.6459,60.096,60.4916,62861.0
2020-02-25 11:50:00,62.71,62.98,62.5,62.57,55959.0,60.5012,60.7617,60.2986,60.3662,55959.0
2020-02-25 12:00:00,62.61,62.72,62.28,62.52,48299.0,60.4047,60.5109,60.0864,60.3179,48299.0
2020-02-25 12:10:00,62.5,62.82,62.02,62.02,64995.0,60.2986,60.6074,59.8355,59.8355,64995.0
2020-02-25 12:20:00,62.02,62.05,61.77,61.8,75413.0,59.8355,59.8645,59.5943,59.6233,75413.0
2020-02-25 12:30:00,61.79,62.29,61.75,62.2,69923.0,59.6136,60.096,59.575,60.0092,69923.0
2020-02-25 12:40:00,62.18,62.18,61.1,61.15,92435.0,59.9899,59.9899,58.9479,58.9962,92435.0
2020-02-25 12:50:00,61.22,61.25,60.91,60.97,80032.0,59.0637,59.0926,58.7646,58.8225,80032.0
2020-02-25 13:00:00,60.92,61.29,60.5,60.96,96109.0,58.7743,59.1312,58.3691,58.8129,96109.0
2020-02-25 13:10:00,60.99,61.36,60.45,60.55,87242.0,58.8418,59.1988,58.3208,58.4173,87242.0
2020-02-25 13:20:00,60.55,60.94,60.38,60.61,49772.0,58.4173,58.7936,58.2533,58.4752,49772.0
2020-02-25 13:30:00,60.5,60.66,60.26,60.52,69643.0,58.3691,58.5234,58.1375,58.3884,69643.0
2020-02-25 13:40:00,60.47,60.86,60.3,60.48,114695.0,58.3401,58.7164,58.1761,58.3498,114695.0
2020-02-25 13:50:00,60.59,60.75,60.01,60.01,70109.0,58.4559,58.6103,57.8963,57.8963,70109.0
2020-02-25 14:00:00,60.02,60.17,59.15,59.33,174688.0,57.906,58.0507,57.0666,57.2403,174688.0
2020-02-25 14:10:00,59.45,60.04,59.08,59.55,61972.0,57.356,57.9253,56.9991,57.4525,61972.0
2020-02-25 14:20:00,59.51,59.81,58.92,58.92,100918.0,57.4139,57.7034,56.8447,56.8447,100918.0
2020-02-25 14:30:00,59.0,59.32,58.7,58.86,115896.0,56.9219,57.2306,56.6325,56.7868,115896.0
2020-02-25 14:40:00,58.88,60.11,58.78,59.91,102261.0,56.8061,57.9928,56.7096,57.7998,102261.0
2020-02-25 14:50:00,60.0,60.35,59.82,60.08,96291.0,57.8867,58.2243,57.713,57.9639,96291.0
2020-02-25 15:00:00,60.31,61.03,60.28,60.63,128040.0,58.1858,58.8804,58.1568,58.4945,128040.0
2020-02-25 15:10:00,60.59,60.59,59.83,60.0,78893.0,58.4559,58.4559,57.7227,57.8867,78893.0
2020-02-25 15:20:00,60.09,60.12,59.35,59.84,74313.0,57.9735,58.0025,57.2596,57.7323,74313.0
2020-02-25 15:30:00,59.83,59.83,58.92,59.02,143969.0,57.7227,57.7227,56.8447,56.9412,143969.0
2020-02-25 15:40:00,59.06,60.14,59.06,59.6,129831.0,56.9798,58.0217,56.9798,57.5008,129831.0
2020-02-25 15:50:00,59.61,59.67,59.09,59.23,231514.0,57.5104,57.5683,57.0087,57.1438,231514.0
2020-02-26 09:30:00,59.99,60.48,59.61,60.47,184967.0,57.877,58.3498,57.5104,58.3401,184967.0
2020-02-26 09:40:00,60.48,61.58,60.41,60.59,246561.0,58.3498,59.411,58.2822,58.4559,246561.0
2020-02-26 09:50:00,60.59,60.69,60.05,60.19,115796.0,58.4559,58.5524,57.9349,58.07,115796.0
2020-02-26 10:00:00,60.13,60.24,59.58,59.96,85202.0,58.0121,58.1182,57.4815,57.8481,85202.0
2020-02-26 10:10:00,59.95,60.54,59.62,60.41,108650.0,57.8384,58.4077,57.5201,58.2822,108650.0
2020-02-26 10:20:00,60.49,60.65,59.89,60.33,106892.0,58.3594,58.5138,57.7806,58.2051,106892.0
2020-02-26 10:30:00,60.46,61.05,60.34,60.7,80982.0,58.3305,58.8997,58.2147,58.562,80982.0
2020-02-26 10:40:00,60.74,61.28,60.66,61.11,136998.0,58.6006,59.1216,58.5234,58.9576,136998.0
2020-02-26 10:50:00,61.19,61.4,60.76,60.83,89526.0,59.0348,59.2374,58.6199,58.6874,89526.0
2020-02-26 11:00:00,60.8,60.85,60.46,60.53,43316.0,58.6585,58.7067,58.3305,58.398,43316.0
2020-02-26 11:10:00,60.51,60.96,60.16,60.96,56397.0,58.3787,58.8129,58.041,58.8129,56397.0
2020-02-26 11:20:00,60.98,61.27,60.96,61.02,57169.0,58.8322,59.1119,58.8129,58.8708,57169.0
2020-02-26 11:30:00,61.0,61.01,60.41,60.81,47078.0,58.8515,58.8611,58.2822,58.6681,47078.0
2020-02-26 11:40:00,60.73,60.85,60.27,60.3,53691.0,58.591,58.7067,58.1472,58.1761,53691.0
2020-02-26 11:50:00,60.37,60.37,59.76,59.87,71063.0,58.2436,58.2436,57.6551,57.7613,71063.0
2020-02-26 12:00:00,59.88,59.91,58.77,58.97,179800.0,57.7709,57.7998,56.7,56.893,179800.0
2020-02-26 12:10:00,58.94,59.09,58.27,58.8,116386.0,56.864,57.0087,56.2176,56.7289,116386.0
2020-02-26 12:20:00,58.75,59.03,58.6,58.78,72203.0,56.6807,56.9508,56.536,56.7096,72203.0
2020-02-26 12:30:00,58.88,59.37,58.87,59.14,88990.0,56.8061,57.2789,56.7965,57.057,88990.0
2020-02-26 12:40:00,59.12,59.45,58.93,59.18,39702.0,57.0377,57.356,56.8544,57.0956,39702.0
2020-02-26 12:50:00,59.18,59.33,58.67,59.02,43082.0,57.0956,57.2403,56.6035,56.9412,43082.0
2020-02-26 13:00:00,59.04,59.27,58.55,58.58,43686.0,56.9605,57.1824,56.4877,56.5167,43686.0
2020-02-26 13:10:00,58.58,58.75,58.33,58.5,37365.0,56.5167,56.6807,56.2755,56.4395,37365.0
2020-02-26 13:20:00,58.57,58.84,58.36,58.74,25111.0,56.507,56.7675,56.3044,56.6711,25111.0
2020-02-26 13:30:00,58.65,58.65,57.09,57.18,119044.0,56.5842,56.5842,55.0792,55.166,119044.0
2020-02-26 13:40:00,57.12,58.02,56.77,57.73,145031.0,55.1081,55.9764,54.7704,55.6966,145031.0
2020-02-26 13:50:00,57.74,57.85,56.9,57.03,70657.0,55.7063,55.8124,54.8959,55.0213,70657.0
2020-02-26 14:00:00,57.0,57.69,56.81,57.16,67487.0,54.9923,55.658,54.809,55.1467,67487.0
2020-02-26 14:10:00,57.2,57.87,57.0,57.2,68736.0,55.1853,55.8317,54.9923,55.1853,68736.0
2020-02-26 14:20:00,57.25,57.98,57.2,57.53,35857.0,55.2335,55.9378,55.1853,55.5037,35857.0
2020-02-26 14:30:00,57.55,57.81,57.11,57.47,56739.0,55.523,55.7738,55.0985,55.4458,56739.0
2020-02-26 14:40:00,57.57,57.65,56.85,57.11,52965.0,55.5423,55.6194,54.8476,55.0985,52965.0
2020-02-26 14:50:00,57.04,57.32,56.7,56.78,97921.0,55.0309,55.3011,54.7029,54.7801,97921.0
2020-02-26 15:00:00,56.86,57.28,56.77,57.14,86659.0,54.8573,55.2625,54.7704,55.1274,86659.0
2020-02-26 15:10:00,57.18,57.86,57.11,57.7,84221.0,55.166,55.8221,55.0985,55.6677,84221.0
2020-02-26 15:20:00,57.69,57.74,56.95,57.18,61547.0,55.658,55.7063,54.9441,55.166,61547.0
2020-02-26 15:30:00,57.19,57.37,56.93,57.37,74324.0,55.1757,55.3493,54.9248,55.3493,74324.0
2020-02-26 15:40:00,57.35,57.35,57.06,57.27,66652.0,55.33,55.33,55.0502,55.2528,66652.0
2020-02-26 15:50:00,57.28,57.46,57.05,57.13,145029.0,55.2625,55.4361,55.0406,55.1178,145029.0
2020-02-27 09:30:00,53.5,53.92,52.22,53.92,514933.0,51.6156,52.0208,50.3807,52.0208,514933.0
2020-02-27 09:40:00,53.9,53.91,51.86,52.38,321242.0,52.0015,52.0112,50.0334,50.5351,321242.0
2020-02-27 09:50:00,52.41,53.44,52.26,52.88,230763.0,50.564,51.5577,50.4193,51.0175,230763.0
2020-02-27 10:00:00,52.95,53.32,52.12,52.2,129605.0,51.085,51.442,50.2842,50.3614,129605.0
2020-02-27 10:10:00,52.19,52.63,52.0,52.18,104055.0,50.3518,50.7763,50.1685,50.3421,104055.0
2020-02-27 10:20:00,52.14,52.3,51.48,51.61,205293.0,50.3035,50.4579,49.6668,49.7922,205293.0
2020-02-27 10:30:00,51.64,51.92,50.77,51.9,162715.0,49.8211,50.0913,48.9818,50.072,162715.0
2020-02-27 10:40:00,51.84,52.85,51.61,52.85,154057.0,50.0141,50.9885,49.7922,50.9885,154057.0
2020-02-27 10:50:00,52.85,53.82,52.6,53.81,191882.0,50.9885,51.9243,50.7473,51.9147,191882.0
2020-02-27 11:00:00,53.73,54.91,53.69,54.91,233697.0,51.8375,52.976,51.7989,52.976,233697.0
2020-02-27 11:10:00,54.89,55.1,54.25,55.04,117040.0,52.9567,53.1593,52.3392,53.1014,117040.0
2020-02-27 11:20:00,55.05,55.19,54.07,54.14,91648.0,53.111,53.2461,52.1655,52.2331,91648.0
2020-02-27 11:30:00,54.27,54.69,53.82,53.95,65359.0,52.3585,52.7637,51.9243,52.0498,65359.0
2020-02-27 11:40:00,53.97,54.66,53.81,54.43,62202.0,52.0691,52.7348,51.9147,52.5129,62202.0
2020-02-27 11:50:00,54.49,55.44,54.43,55.36,77545.0,52.5708,53.4873,52.5129,53.4101,77545.0
2020-02-27 12:00:00,55.39,56.29,55.17,56.12,142610.0,53.4391,54.3074,53.2268,54.1433,142610.0
2020-02-27 12:10:00,56.15,56.75,56.14,56.58,135639.0,54.1723,54.7511,54.1626,54.5871,135639.0
2020-02-27 12:20:00,56.56,56.62,55.45,56.35,120280.0,54.5678,54.6257,53.4969,54.3652,120280.0
2020-02-27 12:30:00,56.29,57.61,56.17,57.56,202558.0,54.3074,55.5809,54.1916,55.5326,202558.0
2020-02-27 12:40:00,57.5,57.55,56.79,57.19,129225.0,55.4747,55.523,54.7897,55.1757,129225.0
2020-02-27 12:50:00,57.24,57.3,56.41,56.42,85782.0,55.2239,55.2818,54.4231,54.4328,85782.0
2020-02-27 13:00:00,56.38,56.86,56.12,56.74,45746.0,54.3942,54.8573,54.1433,54.7415,45746.0
2020-02-27 13:10:00,56.75,57.18,56.39,56.51,41256.0,54.7511,55.166,54.4038,54.5196,41256.0
2020-02-27 13:20:00,56.62,56.64,56.02,56.07,38313.0,54.6257,54.645,54.0469,54.0951,38313.0
2020-02-27 13:30:00,56.08,56.34,55.4,55.51,86217.0,54.1047,54.3556,53.4487,53.5548,86217.0
2020-02-27 13:40:00,55.49,55.65,54.28,55.05,131407.0,53.5355,53.6899,52.3681,53.111,131407.0
2020-02-27 13:50:00,55.08,55.77,54.4,54.71,90924.0,53.14,53.8057,52.4839,52.783,90924.0
2020-02-27 14:00:00,54.69,54.77,53.94,54.06,69025.0,52.7637,52.8409,52.0401,52.1559,69025.0
2020-02-27 14:10:00,53.95,54.48,53.63,53.76,92834.0,52.0498,52.5611,51.741,51.8665,92834.0
2020-02-27 14:20:00,53.7,54.88,53.69,54.75,70648.0,51.8086,52.947,51.7989,52.8216,70648.0
2020-02-27 14:30:00,54.73,54.76,54.07,54.5,54949.0,52.8023,52.8312,52.1655,52.5804,54949.0
2020-02-27 14:40:00,54.4,54.78,54.17,54.5,46311.0,52.4839,52.8505,52.262,52.5804,46311.0
2020-02-27 14:50:00,54.55,54.63,53.88,53.92,56950.0,52.6286,52.7058,51.9822,52.0208,56950.0
2020-02-27 15:00:00,53.87,54.33,53.47,54.28,90507.0,51.9726,52.4164,51.5867,52.3681,90507.0
2020-02-27 15:10:00,54.28,54.57,53.9,53.91,77853.0,52.3681,52.6479,52.0015,52.0112,77853.0
2020-02-27 15:20:00,53.9,54.05,53.55,53.55,71047.0,52.0015,52.1462,51.6639,51.6639,71047.0
2020-02-27 15:30:00,53.56,53.71,53.14,53.2,96338.0,51.6735,51.8182,51.2683,51.3262,96338.0
2020-02-27 15:40:00,53.17,53.31,52.8,53.0,104284.0,51.2972,51.4323,50.9403,51.1332,104284.0
2020-02-27 15:50:00,53.07,53.09,51.0,51.02,222993.0,51.2008,51.2201,49.2037,49.223,222993.0
2020-02-28 09:30:00,46.63,49.61,46.25,49.01,537784.0,44.9876,47.8626,44.621,47.2838,537784.0
2020-02-28 09:40:00,49.02,49.7,47.71,47.86,270036.0,47.2934,47.9495,46.0296,46.1743,270036.0
2020-02-28 09:50:00,47.84,48.13,46.8,47.03,184662.0,46.155,46.4348,45.1516,45.3735,184662.0
2020-02-28 10:00:00,47.05,47.4,46.08,47.04,256717.0,45.3928,45.7305,44.457,45.3832,256717.0
2020-02-28 10:10:00,47.02,48.07,46.5,47.68,198137.0,45.3639,46.3769,44.8622,46.0006,198137.0
2020-02-28 10:20:00,47.71,47.81,46.36,46.44,234876.0,46.0296,46.126,44.7271,44.8043,234876.0
2020-02-28 10:30:00,46.38,47.35,46.2,46.91,197422.0,44.7464,45.6822,44.5727,45.2577,197422.0
2020-02-28 10:40:00,47.02,47.24,46.37,46.5,92411.0,45.3639,45.5761,44.7368,44.8622,92411.0
2020-02-28 10:50:00,46.5,48.11,46.5,47.45,169267.0,44.8622,46.4155,44.8622,45.7787,169267.0
2020-02-28 11:00:00,47.56,47.71,46.39,46.62,124253.0,45.8848,46.0296,44.756,44.9779,124253.0
2020-02-28 11:10:00,46.59,47.59,46.57,47.48,156121.0,44.949,45.9138,44.9297,45.8077,156121.0
2020-02-28 11:20:00,47.43,48.01,47.25,48.01,142366.0,45.7594,46.319,45.5858,46.319,142366.0
2020-02-28 11:30:00,48.04,48.85,47.85,48.85,177939.0,46.3479,47.1294,46.1646,47.1294,177939.0
2020-02-28 11:40:00,48.73,49.9,48.39,48.87,258044.0,47.0136,48.1424,46.6856,47.1487,258044.0
2020-02-28 11:50:00,48.96,49.16,47.76,48.28,120691.0,47.2355,47.4285,46.0778,46.5795,120691.0
2020-02-28 12:00:00,48.24,48.56,47.58,48.1,130275.0,46.5409,46.8496,45.9041,46.4058,130275.0
2020-02-28 12:10:00,48.16,48.24,47.47,47.92,53567.0,46.4637,46.5409,45.798,46.2322,53567.0
2020-02-28 12:20:00,48.05,48.83,47.97,48.82,84896.0,46.3576,47.1101,46.2804,47.1005,84896.0
2020-02-28 12:30:00,48.87,49.4,48.55,48.82,104173.0,47.1487,47.66,46.84,47.1005,104173.0
2020-02-28 12:40:00,48.8,49.31,48.16,48.34,87915.0,47.0812,47.5732,46.4637,46.6374,87915.0
2020-02-28 12:50:00,48.36,49.35,48.35,49.2,71484.0,46.6567,47.6118,46.647,47.4671,71484.0
2020-02-28 13:00:00,49.34,49.44,48.67,49.04,42493.0,47.6021,47.6986,46.9557,47.3127,42493.0
2020-02-28 13:10:00,49.02,49.03,48.15,48.52,85052.0,47.2934,47.3031,46.4541,46.811,85052.0
2020-02-28 13:20:00,48.5,48.66,47.99,48.02,64849.0,46.7917,46.9461,46.2997,46.3286,64849.0
2020-02-28 13:30:00,48.05,48.05,47.43,47.55,118014.0,46.3576,46.3576,45.7594,45.8752,118014.0
2020-02-28 13:40:00,47.51,47.6,46.84,47.29,111781.0,45.8366,45.9234,45.1902,45.6243,111781.0
2020-02-28 13:50:00,47.31,47.31,46.64,47.06,70076.0,45.6436,45.6436,44.9972,45.4025,70076.0
2020-02-28 14:00:00,47.0,47.02,46.15,46.24,90533.0,45.3446,45.3639,44.5245,44.6113,90533.0
2020-02-28 14:10:00,46.28,46.94,46.27,46.94,106658.0,44.6499,45.2867,44.6403,45.2867,106658.0
2020-02-28 14:20:00,46.82,47.27,46.43,46.7,97482.0,45.1709,45.6051,44.7946,45.0551,97482.0
2020-02-28 14:30:00,46.86,47.88,46.62,47.04,149307.0,45.2095,46.1936,44.9779,45.3832,149307.0
2020-02-28 14:40:00,47.14,48.43,47.11,48.01,95054.0,45.4796,46.7242,45.4507,46.319,95054.0
2020-02-28 14:50:00,48.2,48.3,47.07,47.3,86487.0,46.5023,46.5988,45.4121,45.634,86487.0
2020-02-28 15:00:00,47.29,47.5,46.52,46.8,47862.0,45.6243,45.827,44.8815,45.1516,47862.0
2020-02-28 15:10:00,46.76,47.63,46.6,47.45,81377.0,45.113,45.9524,44.9587,45.7787,81377.0
2020-02-28 15:20:00,47.44,47.48,46.06,46.06,172896.0,45.7691,45.8077,44.4377,44.4377,172896.0
2020-02-28 15:30:00,46.06,46.84,45.97,46.69,271289.0,44.4377,45.1902,44.3508,45.0455,271289.0
2020-02-28 15:40:00,46.61,47.06,45.74,47.06,276671.0,44.9683,45.4025,44.1289,45.4025,276671.0
2020-02-28 15:50:00,47.01,49.18,46.75,49.18,249342.0,45.3542,47.4478,45.1034,47.4478,249342.0
2020-03-02 09:30:00,49.77,49.87,48.1,48.12,345395.0,48.017,48.1135,46.4058,46.4251,345395.0
2020-03-02 09:40:00,48.09,49.44,48.09,48.82,194502.0,46.3962,47.6986,46.3962,47.1005,194502.0
2020-03-02 09:50:00,48.75,49.05,48.12,48.2,138777.0,47.0329,47.3224,46.4251,46.5023,138777.0
2020-03-02 10:00:00,48.24,48.58,47.26,47.42,151935.0,46.5409,46.8689,45.5954,45.7498,151935.0
2020-03-02 10:10:00,47.5,48.22,47.5,47.92,99832.0,45.827,46.5216,45.827,46.2322,99832.0
2020-03-02 10:20:00,47.75,48.2,47.33,48.13,77148.0,46.0681,46.5023,45.6629,46.4348,77148.0
2020-03-02 10:30:00,48.2,48.81,47.64,48.78,100556.0,46.5023,47.0908,45.962,47.0619,100556.0
2020-03-02 10:40:00,48.82,49.69,48.6,49.69,139934.0,47.1005,47.9398,46.8882,47.9398,139934.0
2020-03-02 10:50:00,49.71,50.15,49.6,49.6,198172.0,47.9591,48.3836,47.853,47.853,198172.0
2020-03-02 11:00:00,49.53,49.97,49.16,49.3,87466.0,47.7855,48.21,47.4285,47.5636,87466.0
2020-03-02 11:10:00,49.29,50.53,49.29,49.72,159515.0,47.5539,48.7502,47.5539,47.9688,159515.0
2020-03-02 11:20:00,49.83,50.46,49.8,50.27,92978.0,48.0749,48.6827,48.0459,48.4994,92978.0
2020-03-02 11:30:00,50.37,50.99,49.95,50.95,125298.0,48.5959,49.194,48.1907,49.1554,125298.0
2020-03-02 11:40:00,50.91,50.91,50.47,50.52,64352.0,49.1168,49.1168,48.6923,48.7406,64352.0
2020-03-02 11:50:00,50.52,51.22,50.4,51.16,146920.0,48.7406,49.4159,48.6248,49.358,146920.0
2020-03-02 12:00:00,51.13,51.22,50.73,50.73,86248.0,49.3291,49.4159,48.9432,48.9432,86248.0
2020-03-02 12:10:00,50.79,50.92,50.25,50.39,70287.0,49.0011,49.1265,48.4801,48.6152,70287.0
2020-03-02 12:20:00,50.31,50.56,50.05,50.36,40511.0,48.538,48.7792,48.2871,48.5862,40511.0
2020-03-02 12:30:00,50.34,50.93,50.34,50.87,48143.0,48.5669,49.1361,48.5669,49.0783,48143.0
2020-03-02 12:40:00,50.92,51.1,50.7,51.01,50575.0,49.1265,49.3002,48.9142,49.2133,50575.0
2020-03-02 12:50:00,51.04,51.3,50.9,51.3,45714.0,49.2423,49.4931,49.1072,49.4931,45714.0
2020-03-02 13:00:00,51.26,51.34,50.6,50.83,62959.0,49.4545,49.5317,48.8178,49.0397,62959.0
2020-03-02 13:10:00,50.8,50.92,50.39,50.4,34308.0,49.0107,49.1265,48.6152,48.6248,34308.0
2020-03-02 13:20:00,50.5,50.6,49.95,50.15,52734.0,48.7213,48.8178,48.1907,48.3836,52734.0
2020-03-02 13:30:00,50.2,50.65,49.92,50.64,69036.0,48.4319,48.866,48.1617,48.8564,69036.0
2020-03-02 13:40:00,50.69,50.9,50.4,50.59,45841.0,48.9046,49.1072,48.6248,48.8081,45841.0
2020-03-02 13:50:00,50.5,50.8,50.08,50.8,27845.0,48.7213,49.0107,48.3161,49.0107,27845.0
2020-03-02 14:00:00,50.82,51.25,50.74,51.25,53626.0,49.03,49.4449,48.9528,49.4449,53626.0
2020-03-02 14:10:00,51.21,51.28,50.89,51.0,36086.0,49.4063,49.4738,49.0976,49.2037,36086.0
2020-03-02 14:20:00,51.03,51.13,50.47,50.47,42021.0,49.2326,49.3291,48.6923,48.6923,42021.0
2020-03-02 14:30:00,50.49,50.64,49.9,49.92,39993.0,48.7116,48.8564,48.1424,48.1617,39993.0
2020-03-02 14:40:00,49.87,50.01,49.4,49.91,94472.0,48.1135,48.2485,47.66,48.1521,94472.0
2020-03-02 14:50:00,49.88,50.22,49.54,49.67,64112.0,48.1231,48.4511,47.7951,47.9205,64112.0
2020-03-02 15:00:00,49.65,50.38,49.65,50.31,41423.0,47.9012,48.6055,47.9012,48.538,41423.0
2020-03-02 15:10:00,50.25,50.54,50.1,50.3,45767.0,48.4801,48.7599,48.3354,48.5283,45767.0
2020-03-02 15:20:00,50.29,51.01,50.29,51.01,69490.0,48.5187,49.2133,48.5187,49.2133,69490.0
2020-03-02 15:30:00,51.02,51.53,50.89,51.48,110193.0,49.223,49.715,49.0976,49.6668,110193.0
2020-03-02 15:40:00,51.48,52.05,51.33,51.99,137287.0,49.6668,50.2167,49.5221,50.1588,137287.0
2020-03-02 15:50:00,52.05,53.02,52.04,52.98,254276.0,50.2167,51.1525,50.207,51.1139,254276.0
2020-03-03 09:30:00,52.97,53.06,51.57,52.16,323944.0,51.1043,51.1911,49.7536,50.3228,323944.0
2020-03-03 09:40:00,52.17,52.66,51.91,52.51,121569.0,50.3325,50.8052,50.0816,50.6605,121569.0
2020-03-03 09:50:00,52.48,52.48,51.58,52.17,145274.0,50.6315,50.6315,49.7632,50.3325,145274.0
2020-03-03 10:00:00,52.14,56.14,52.14,54.68,580219.0,50.3035,54.1626,50.3035,52.7541,580219.0
2020-03-03 10:10:00,54.71,55.0,52.46,52.9,257375.0,52.783,53.0628,50.6123,51.0368,257375.0
2020-03-03 10:20:00,52.87,54.2,52.77,53.61,236659.0,51.0078,52.291,50.9113,51.7217,236659.0
2020-03-03 10:30:00,53.52,54.2,53.3,53.91,102517.0,51.6349,52.291,51.4227,52.0112,102517.0
2020-03-03 10:40:00,53.92,54.55,53.48,53.53,100295.0,52.0208,52.6286,51.5963,51.6446,100295.0
2020-03-03 10:50:00,53.57,54.25,53.25,54.16,108821.0,51.6832,52.3392,51.3744,52.2524,108821.0
2020-03-03 11:00:00,54.1,54.33,52.6,52.68,144993.0,52.1945,52.4164,50.7473,50.8245,144993.0
2020-03-03 11:10:00,52.61,52.67,51.73,52.0,204591.0,50.757,50.8149,49.908,50.1685,204591.0
2020-03-03 11:20:00,51.87,52.24,50.73,50.93,160456.0,50.043,50.4,48.9432,49.1361,160456.0
2020-03-03 11:30:00,50.94,52.07,50.88,52.03,113766.0,49.1458,50.236,49.0879,50.1974,113766.0
2020-03-03 11:40:00,52.07,52.29,51.14,51.15,57156.0,50.236,50.4482,49.3387,49.3484,57156.0
2020-03-03 11:50:00,51.19,52.6,51.17,52.54,110409.0,49.387,50.7473,49.3677,50.6894,110409.0
2020-03-03 12:00:00,52.45,53.12,52.24,53.03,84537.0,50.6026,51.249,50.4,51.1622,84537.0
2020-03-03 12:10:00,53.03,53.03,51.92,52.19,92104.0,51.1622,51.1622,50.0913,50.3518,92104.0
2020-03-03 12:20:00,52.06,52.62,51.85,51.94,69690.0,50.2263,50.7666,50.0237,50.1106,69690.0
2020-03-03 12:30:00,51.95,52.17,51.6,52.17,53270.0,50.1202,50.3325,49.7825,50.3325,53270.0
2020-03-03 12:40:00,52.1,52.44,51.68,52.34,75519.0,50.2649,50.593,49.8597,50.4965,75519.0
2020-03-03 12:50:00,52.28,52.31,51.34,51.52,63941.0,50.4386,50.4675,49.5317,49.7054,63941.0
2020-03-03 13:00:00,51.4,51.4,50.96,51.07,64234.0,49.5896,49.5896,49.1651,49.2712,64234.0
2020-03-03 13:10:00,51.08,51.22,50.27,50.36,123967.0,49.2809,49.4159,48.4994,48.5862,123967.0
2020-03-03 13:20:00,50.57,50.7,49.77,50.35,123759.0,48.7888,48.9142,48.017,48.5766,123759.0
2020-03-03 13:30:00,50.3,50.74,49.88,50.42,62759.0,48.5283,48.9528,48.1231,48.6441,62759.0
2020-03-03 13:40:00,50.4,50.42,49.26,49.33,94920.0,48.6248,48.6441,47.525,47.5925,94920.0
2020-03-03 13:50:00,49.29,49.59,49.05,49.08,52693.0,47.5539,47.8433,47.3224,47.3513,52693.0
2020-03-03 14:00:00,49.2,49.41,47.92,47.95,154232.0,47.4671,47.6697,46.2322,46.2611,154232.0
2020-03-03 14:10:00,47.93,49.14,47.92,48.1,129447.0,46.2418,47.4092,46.2322,46.4058,129447.0
2020-03-03 14:20:00,48.09,49.44,47.93,49.38,96713.0,46.3962,47.6986,46.2418,47.6407,96713.0
2020-03-03 14:30:00,49.2,49.66,48.71,48.71,86925.0,47.4671,47.9109,46.9943,46.9943,86925.0
2020-03-03 14:40:00,48.66,49.76,48.46,49.76,70717.0,46.9461,48.0074,46.7531,48.0074,70717.0
2020-03-03 14:50:00,49.76,50.14,49.34,50.0,77773.0,48.0074,48.374,47.6021,48.2389,77773.0
2020-03-03 15:00:00,50.08,50.58,49.84,50.13,65815.0,48.3161,48.7985,48.0845,48.3643,65815.0
2020-03-03 15:10:00,50.11,51.08,49.86,51.03,117336.0,48.345,49.2809,48.1038,49.2326,117336.0
2020-03-03 15:20:00,50.95,51.14,49.71,51.08,96543.0,49.1554,49.3387,47.9591,49.2809,96543.0
2020-03-03 15:30:00,51.14,51.14,49.14,49.2,131609.0,49.3387,49.3387,47.4092,47.4671,131609.0
2020-03-03 15:40:00,49.28,50.75,49.14,49.77,174531.0,47.5443,48.9625,47.4092,48.017,174531.0
2020-03-03 15:50:00,49.77,50.39,49.21,49.63,214167.0,48.017,48.6152,47.4767,47.8819,214167.0
2020-03-04 09:30:00,51.97,52.51,51.23,51.44,282241.0,50.1395,50.6605,49.4256,49.6282,282241.0
2020-03-04 09:40:00,51.48,51.77,51.23,51.29,118920.0,49.6668,49.9466,49.4256,49.4835,118920.0
2020-03-04 09:50:00,51.34,51.53,50.56,50.97,110878.0,49.5317,49.715,48.7792,49.1747,110878.0
2020-03-04 10:00:00,51.0,51.2,50.35,50.96,116985.0,49.2037,49.3966,48.5766,49.1651,116985.0
2020-03-04 10:10:00,51.03,51.94,50.81,51.94,136999.0,49.2326,50.1106,49.0204,50.1106,136999.0
2020-03-04 10:20:00,51.93,52.31,51.7,52.0,101923.0,50.1009,50.4675,49.879,50.1685,101923.0
2020-03-04 10:30:00,51.9,51.91,50.68,50.88,113206.0,50.072,50.0816,48.8949,49.0879,113206.0
2020-03-04 10:40:00,50.91,51.04,50.42,50.88,115858.0,49.1168,49.2423,48.6441,49.0879,115858.0
2020-03-04 10:50:00,50.92,51.0,50.25,50.42,81783.0,49.1265,49.2037,48.4801,48.6441,81783.0
2020-03-04 11:00:00,50.4,51.04,50.37,50.54,75008.0,48.6248,49.2423,48.5959,48.7599,75008.0
2020-03-04 11:10:00,50.58,50.81,50.37,50.58,72047.0,48.7985,49.0204,48.5959,48.7985,72047.0
2020-03-04 11:20:00,50.59,50.9,50.16,50.9,48483.0,48.8081,49.1072,48.3933,49.1072,48483.0
2020-03-04 11:30:00,50.96,51.08,50.5,50.54,76617.0,49.1651,49.2809,48.7213,48.7599,76617.0
2020-03-04 11:40:00,50.44,50.83,50.26,50.39,90403.0,48.6634,49.0397,48.4897,48.6152,90403.0
2020-03-04 11:50:00,50.33,50.82,50.25,50.64,28946.0,48.5573,49.03,48.4801,48.8564,28946.0
2020-03-04 12:00:00,50.64,50.98,50.51,50.57,32892.0,48.8564,49.1844,48.7309,48.7888,32892.0
2020-03-04 12:10:00,50.81,51.05,50.6,50.8,27777.0,49.0204,49.2519,48.8178,49.0107,27777.0
2020-03-04 12:20:00,51.01,51.56,50.82,51.49,82403.0,49.2133,49.744,49.03,49.6764,82403.0
2020-03-04 12:30:00,51.51,51.78,51.46,51.46,95608.0,49.6957,49.9562,49.6475,49.6475,95608.0
2020-03-04 12:40:00,51.53,51.85,51.23,51.85,44709.0,49.715,50.0237,49.4256,50.0237,44709.0
2020-03-04 12:50:00,51.8,52.23,51.74,52.18,80590.0,49.9755,50.3904,49.9176,50.3421,80590.0
2020-03-04 13:00:00,52.23,52.44,52.08,52.38,61695.0,50.3904,50.593,50.2456,50.5351,61695.0
2020-03-04 13:10:00,52.36,52.66,52.1,52.65,67646.0,50.5158,50.8052,50.2649,50.7956,67646.0
2020-03-04 13:20:00,52.68,52.99,52.67,52.89,95364.0,50.8245,51.1236,50.8149,51.0271,95364.0
2020-03-04 13:30:00,52.92,53.13,52.74,52.83,81170.0,51.056,51.2587,50.8824,50.9692,81170.0
2020-03-04 13:40:00,52.81,53.1,52.72,53.03,41535.0,50.9499,51.2297,50.8631,51.1622,41535.0
2020-03-04 13:50:00,53.04,53.17,52.84,52.88,31248.0,51.1718,51.2972,50.9789,51.0175,31248.0
2020-03-04 14:00:00,52.88,53.05,52.46,52.73,34726.0,51.0175,51.1815,50.6123,50.8727,34726.0
2020-03-04 14:10:00,52.84,52.96,52.5,52.92,19330.0,50.9789,51.0946,50.6508,51.056,19330.0
2020-03-04 14:20:00,52.82,53.3,52.82,53.17,38957.0,50.9596,51.4227,50.9596,51.2972,38957.0
2020-03-04 14:30:00,53.26,53.33,52.86,52.97,33989.0,51.3841,51.4516,50.9982,51.1043,33989.0
2020-03-04 14:40:00,52.98,53.12,52.8,52.93,22051.0,51.1139,51.249,50.9403,51.0657,22051.0
2020-03-04 14:50:00,53.04,53.27,52.78,53.11,41967.0,51.1718,51.3937,50.921,51.2394,41967.0
2020-03-04 15:00:00,53.06,53.23,52.93,53.02,25643.0,51.1911,51.3551,51.0657,51.1525,25643.0
2020-03-04 15:10:00,53.13,53.36,53.08,53.17,53942.0,51.2587,51.4806,51.2104,51.2972,53942.0
2020-03-04 15:20:00,53.2,53.75,53.2,53.73,74378.0,51.3262,51.8568,51.3262,51.8375,74378.0
2020-03-04 15:30:00,53.75,53.98,53.72,53.86,85421.0,51.8568,52.0787,51.8279,51.9629,85421.0
2020-03-04 15:40:00,53.9,53.9,53.24,53.33,53718.0,52.0015,52.0015,51.3648,51.4516,53718.0
2020-03-04 15:50:00,53.36,54.12,53.36,53.87,252190.0,51.4806,52.2138,51.4806,51.9726,252190.0
2020-03-05 09:30:00,50.36,51.35,49.72,50.98,384703.0,48.5862,49.5413,47.9688,49.1844,384703.0
2020-03-05 09:40:00,50.95,51.22,50.3,50.31,121965.0,49.1554,49.4159,48.5283,48.538,121965.0
2020-03-05 09:50:00,50.31,50.39,49.62,50.0,251272.0,48.538,48.6152,47.8723,48.2389,251272.0
2020-03-05 10:00:00,49.92,50.37,49.71,49.85,145014.0,48.1617,48.5959,47.9591,48.0942,145014.0
2020-03-05 10:10:00,49.75,50.86,49.75,50.85,142892.0,47.9977,49.0686,47.9977,49.059,142892.0
2020-03-05 10:20:00,50.78,51.22,50.2,50.2,137282.0,48.9914,49.4159,48.4319,48.4319,137282.0
2020-03-05 10:30:00,50.15,50.37,49.59,49.59,119135.0,48.3836,48.5959,47.8433,47.8433,119135.0
2020-03-05 10:40:00,49.63,50.01,49.51,49.86,121774.0,47.8819,48.2485,47.7662,48.1038,121774.0
2020-03-05 10:50:00,49.8,50.17,49.6,49.71,96439.0,48.0459,48.4029,47.853,47.9591,96439.0
2020-03-05 11:00:00,49.71,50.75,49.64,50.69,103395.0,47.9591,48.9625,47.8916,48.9046,103395.0
2020-03-05 11:10:00,50.66,51.2,50.53,51.16,128601.0,48.8757,49.3966,48.7502,49.358,128601.0
2020-03-05 11:20:00,51.16,51.19,50.66,51.11,77072.0,49.358,49.387,48.8757,49.3098,77072.0
2020-03-05 11:30:00,51.07,51.25,50.15,50.23,55167.0,49.2712,49.4449,48.3836,48.4608,55167.0
2020-03-05 11:40:00,50.19,50.38,50.03,50.22,46101.0,48.4222,48.6055,48.2678,48.4511,46101.0
2020-03-05 11:50:00,50.37,50.42,49.77,49.97,144792.0,48.5959,48.6441,48.017,48.21,144792.0
2020-03-05 12:00:00,49.99,50.19,49.41,49.47,129637.0,48.2293,48.4222,47.6697,47.7276,129637.0
2020-03-05 12:10:00,49.46,49.7,49.3,49.44,62863.0,47.7179,47.9495,47.5636,47.6986,62863.0
2020-03-05 12:20:00,49.38,49.49,49.05,49.27,81157.0,47.6407,47.7469,47.3224,47.5346,81157.0
2020-03-05 12:30:00,49.25,49.58,48.78,48.78,119047.0,47.5153,47.8337,47.0619,47.0619,119047.0
2020-03-05 12:40:00,48.84,48.88,47.94,48.49,202132.0,47.1198,47.1583,46.2515,46.7821,202132.0
2020-03-05 12:50:00,48.41,48.67,48.21,48.32,61103.0,46.7049,46.9557,46.5119,46.6181,61103.0
2020-03-05 13:00:00,48.3,48.53,48.15,48.24,52248.0,46.5988,46.8207,46.4541,46.5409,52248.0
2020-03-05 13:10:00,48.24,48.49,47.86,48.19,91712.0,46.5409,46.7821,46.1743,46.4926,91712.0
2020-03-05 13:20:00,48.16,48.78,48.05,48.76,60331.0,46.4637,47.0619,46.3576,47.0426,60331.0
2020-03-05 13:30:00,48.8,49.2,48.56,48.61,88961.0,47.0812,47.4671,46.8496,46.8979,88961.0
2020-03-05 13:40:00,48.6,48.92,48.21,48.88,57150.0,46.8882,47.1969,46.5119,47.1583,57150.0
2020-03-05 13:50:00,48.82,48.99,48.14,48.4,68634.0,47.1005,47.2645,46.4444,46.6953,68634.0
2020-03-05 14:00:00,48.41,48.41,47.87,48.03,76800.0,46.7049,46.7049,46.1839,46.3383,76800.0
2020-03-05 14:10:00,48.0,48.38,47.8,47.87,69864.0,46.3093,46.676,46.1164,46.1839,69864.0
2020-03-05 14:20:00,47.87,47.87,47.24,47.4,137648.0,46.1839,46.1839,45.5761,45.7305,137648.0
2020-03-05 14:30:00,47.46,47.95,47.3,47.95,70566.0,45.7884,46.2611,45.634,46.2611,70566.0
2020-03-05 14:40:00,47.81,47.98,47.58,47.81,30660.0,46.126,46.29,45.9041,46.126,30660.0
2020-03-05 14:50:00,47.86,47.94,47.38,47.67,42446.0,46.1743,46.2515,45.7112,45.991,42446.0
2020-03-05 15:00:00,47.74,47.74,47.39,47.7,37042.0,46.0585,46.0585,45.7208,46.0199,37042.0
2020-03-05 15:10:00,47.69,47.75,46.81,46.95,131058.0,46.0103,46.0681,45.1613,45.2963,131058.0
2020-03-05 15:20:00,46.96,47.25,46.72,47.05,80058.0,45.306,45.5858,45.0744,45.3928,80058.0
2020-03-05 15:30:00,47.01,48.0,46.91,47.41,124645.0,45.3542,46.3093,45.2577,45.7401,124645.0
2020-03-05 15:40:00,47.43,47.81,47.19,47.58,68164.0,45.7594,46.126,45.5279,45.9041,68164.0
2020-03-05 15:50:00,47.58,48.69,47.56,48.59,199265.0,45.9041,46.975,45.8848,46.8786,199265.0
2020-03-06 09:30:00,44.31,45.51,43.99,45.49,387425.0,42.7493,43.907,42.4406,43.8877,387425.0
2020-03-06 09:40:00,45.48,45.67,44.5,44.5,225729.0,43.8781,44.0614,42.9326,42.9326,225729.0
2020-03-06 09:50:00,44.47,45.2,43.88,45.19,213854.0,42.9037,43.608,42.3345,43.5983,213854.0
2020-03-06 10:00:00,45.23,45.62,44.93,44.93,130318.0,43.6369,44.0132,43.3475,43.3475,130318.0
2020-03-06 10:10:00,44.97,45.92,44.75,45.65,175791.0,43.3861,44.3026,43.1738,44.0421,175791.0
2020-03-06 10:20:00,45.71,46.64,45.54,46.58,177469.0,44.1,44.9972,43.936,44.9394,177469.0
2020-03-06 10:30:00,46.62,46.98,46.08,46.85,129276.0,44.9779,45.3253,44.457,45.1998,129276.0
2020-03-06 10:40:00,46.73,47.17,46.6,47.11,124480.0,45.0841,45.5086,44.9587,45.4507,124480.0
2020-03-06 10:50:00,47.13,47.33,46.7,47.18,85725.0,45.47,45.6629,45.0551,45.5182,85725.0
2020-03-06 11:00:00,47.13,47.26,46.3,46.4,68503.0,45.47,45.5954,44.6692,44.7657,68503.0
2020-03-06 11:10:00,46.39,46.55,45.9,46.0,77784.0,44.756,44.9104,44.2833,44.3798,77784.0
2020-03-06 11:20:00,46.14,46.22,45.35,45.55,86545.0,44.5149,44.592,43.7527,43.9456,86545.0
2020-03-06 11:30:00,45.57,45.72,45.15,45.7,77616.0,43.9649,44.1096,43.5597,44.0904,77616.0
2020-03-06 11:40:00,45.72,45.72,44.77,44.8,81663.0,44.1096,44.1096,43.1931,43.2221,81663.0
2020-03-06 11:50:00,44.83,45.49,44.83,45.49,39074.0,43.251,43.8877,43.251,43.8877,39074.0
2020-03-06 12:00:00,45.52,45.58,44.8,44.8,63039.0,43.9167,43.9746,43.2221,43.2221,63039.0
2020-03-06 12:10:00,44.8,44.94,44.51,44.52,65491.0,43.2221,43.3571,42.9423,42.9519,65491.0
2020-03-06 12:20:00,44.54,44.96,44.53,44.64,45111.0,42.9712,43.3764,42.9616,43.0677,45111.0
2020-03-06 12:30:00,44.6,45.7,44.6,45.39,81603.0,43.0291,44.0904,43.0291,43.7913,81603.0
2020-03-06 12:40:00,45.38,45.79,45.2,45.28,46310.0,43.7816,44.1772,43.608,43.6851,46310.0
2020-03-06 12:50:00,45.19,45.22,44.75,44.76,45438.0,43.5983,43.6273,43.1738,43.1835,45438.0
2020-03-06 13:00:00,44.75,45.18,44.68,44.97,45510.0,43.1738,43.5887,43.1063,43.3861,45510.0
2020-03-06 13:10:00,45.1,45.17,44.72,44.81,19472.0,43.5115,43.579,43.1449,43.2317,19472.0
2020-03-06 13:20:00,44.92,45.36,44.67,44.7,72032.0,43.3378,43.7623,43.0966,43.1256,72032.0
2020-03-06 13:30:00,44.78,45.1,44.51,44.87,38573.0,43.2028,43.5115,42.9423,43.2896,38573.0
2020-03-06 13:40:00,44.94,44.98,44.19,44.23,51166.0,43.3571,43.3957,42.6335,42.6721,51166.0
2020-03-06 13:50:00,44.2,44.29,43.81,43.87,122550.0,42.6432,42.73,42.2669,42.3248,122550.0
2020-03-06 14:00:00,43.91,43.93,43.6,43.67,51541.0,42.3634,42.3827,42.0643,42.1319,51541.0
2020-03-06 14:10:00,43.65,43.89,43.48,43.58,69093.0,42.1126,42.3441,41.9485,42.045,69093.0
2020-03-06 14:20:00,43.5,43.85,43.38,43.55,79584.0,41.9678,42.3055,41.8521,42.0161,79584.0
2020-03-06 14:30:00,43.6,43.67,42.81,42.82,95368.0,42.0643,42.1319,41.3021,41.3118,95368.0
2020-03-06 14:40:00,42.83,43.11,42.59,42.68,128236.0,41.3214,41.5916,41.0899,41.1767,128236.0
2020-03-06 14:50:00,42.65,42.82,42.45,42.48,97870.0,41.1478,41.3118,40.9548,40.9838,97870.0
2020-03-06 15:00:00,42.46,42.64,42.4,42.45,56716.0,40.9645,41.1381,40.9066,40.9548,56716.0
2020-03-06 15:10:00,42.45,43.56,42.44,43.5,96290.0,40.9548,42.0257,40.9452,41.9678,96290.0
2020-03-06 15:20:00,43.41,43.7,43.2,43.23,66866.0,41.881,42.1608,41.6784,41.7074,66866.0
2020-03-06 15:30:00,43.18,44.75,43.08,43.87,265545.0,41.6591,43.1738,41.5626,42.3248,265545.0
2020-03-06 15:40:00,43.89,44.77,43.82,44.65,124004.0,42.3441,43.1931,42.2766,43.0773,124004.0
2020-03-06 15:50:00,44.74,46.06,44.74,45.7,313379.0,43.1642,44.4377,43.1642,44.0904,313379.0
2020-03-09 09:30:00,37.0,37.68,36.61,36.94,167171.0,35.6968,36.3528,35.3205,35.6389,167171.0
2020-03-09 09:40:00,37.0,37.5,37.0,37.01,31501.0,35.6968,36.1792,35.6968,35.7064,31501.0
2020-03-09 09:50:00,37.0,37.57,36.5,36.66,258612.0,35.6968,36.2467,35.2144,35.3688,258612.0
2020-03-09 10:00:00,36.72,37.33,35.5,36.26,278694.0,35.4266,36.0152,34.2496,34.9828,278694.0
2020-03-09 10:10:00,36.28,37.7,36.0,37.7,256521.0,35.0021,36.3721,34.732,36.3721,256521.0
2020-03-09 10:20:00,37.6,37.7,36.27,36.39,159348.0,36.2757,36.3721,34.9925,35.1083,159348.0
2020-03-09 10:30:00,36.42,37.4,36.07,36.36,131081.0,35.1372,36.0827,34.7995,35.0793,131081.0
2020-03-09 10:40:00,36.4,36.5,36.11,36.14,83328.0,35.1179,35.2144,34.8381,34.8671,83328.0
2020-03-09 10:50:00,36.16,36.16,35.1,35.12,235950.0,34.8864,34.8864,33.8637,33.883,235950.0
2020-03-09 11:00:00,35.1,35.29,35.0,35.16,197239.0,33.8637,34.047,33.7672,33.9216,197239.0
2020-03-09 11:10:00,35.13,36.4,35.12,36.36,151371.0,33.8926,35.1179,33.883,35.0793,151371.0
2020-03-09 11:20:00,36.34,36.9,36.0,36.71,220377.0,35.06,35.6003,34.732,35.417,220377.0
2020-03-09 11:30:00,36.6,37.42,36.37,37.16,152197.0,35.3109,36.102,35.089,35.8511,152197.0
2020-03-09 11:40:00,37.1,37.69,37.02,37.68,99731.0,35.7933,36.3625,35.7161,36.3528,99731.0
2020-03-09 11:50:00,37.69,37.82,37.33,37.33,143944.0,36.3625,36.4879,36.0152,36.0152,143944.0
2020-03-09 12:00:00,37.33,37.8,36.83,37.7,85416.0,36.0152,36.4686,35.5328,36.3721,85416.0
2020-03-09 12:10:00,37.75,37.92,36.89,36.96,66331.0,36.4204,36.5844,35.5907,35.6582,66331.0
2020-03-09 12:20:00,36.84,36.86,36.27,36.27,79452.0,35.5424,35.5617,34.9925,34.9925,79452.0
2020-03-09 12:30:00,36.31,36.4,35.64,36.1,91658.0,35.0311,35.1179,34.3847,34.8285,91658.0
2020-03-09 12:40:00,36.1,36.35,35.52,35.52,86422.0,34.8285,35.0697,34.2689,34.2689,86422.0
2020-03-09 12:50:00,35.62,35.95,35.52,35.85,65716.0,34.3654,34.6838,34.2689,34.5873,65716.0
2020-03-09 13:00:00,35.82,36.05,35.26,35.52,81930.0,34.5583,34.7802,34.0181,34.2689,81930.0
2020-03-09 13:10:00,35.51,36.07,35.51,35.61,33930.0,34.2593,34.7995,34.2593,34.3557,33930.0
2020-03-09 13:20:00,35.58,35.58,35.1,35.17,76831.0,34.3268,34.3268,33.8637,33.9312,76831.0
2020-03-09 13:30:00,35.18,35.22,34.55,34.56,168537.0,33.9409,33.9795,33.3331,33.3427,168537.0
2020-03-09 13:40:00,34.56,34.67,34.01,34.25,137337.0,33.3427,33.4489,32.8121,33.0436,137337.0
2020-03-09 13:50:00,34.24,34.24,33.5,33.59,174411.0,33.034,33.034,32.3201,32.4069,174411.0
2020-03-09 14:00:00,33.63,33.71,32.9,32.94,201158.0,32.4455,32.5227,31.7412,31.7798,201158.0
2020-03-09 14:10:00,32.95,33.87,32.91,33.4,130576.0,31.7894,32.677,31.7508,32.2236,130576.0
2020-03-09 14:20:00,33.4,33.6,32.64,32.66,142379.0,32.2236,32.4165,31.4904,31.5096,142379.0
2020-03-09 14:30:00,32.64,33.22,32.45,33.1,190789.0,31.4904,32.0499,31.307,31.9342,190789.0
2020-03-09 14:40:00,33.05,33.18,32.34,32.7,107818.0,31.8859,32.0113,31.2009,31.5482,107818.0
2020-03-09 14:50:00,32.66,33.75,32.65,33.48,105223.0,31.5096,32.5613,31.5,32.3008,105223.0
2020-03-09 15:00:00,33.54,34.23,33.11,33.88,163523.0,32.3587,33.0243,31.9438,32.6867,163523.0
2020-03-09 15:10:00,33.74,33.96,33.36,33.58,124902.0,32.5516,32.7639,32.185,32.3972,124902.0
2020-03-09 15:20:00,33.53,34.47,33.42,34.09,192180.0,32.349,33.2559,32.2429,32.8893,192180.0
2020-03-09 15:30:00,34.06,34.35,33.5,34.12,223659.0,32.8603,33.1401,32.3201,32.9182,223659.0
2020-03-09 15:40:00,34.16,34.26,33.56,33.71,188223.0,32.9568,33.0533,32.3779,32.5227,188223.0
2020-03-09 15:50:00,33.67,33.85,32.4,32.53,506266.0,32.4841,32.6577,31.2588,31.3842,506266.0
2020-03-10 09:30:00,35.81,35.81,34.19,34.49,425705.0,34.5487,34.5487,32.9858,33.2752,425705.0
2020-03-10 09:40:00,34.44,34.55,33.86,33.98,151474.0,33.227,33.3331,32.6674,32.7832,151474.0
2020-03-10 09:50:00,33.94,34.86,33.81,34.59,151976.0,32.7446,33.6322,32.6191,33.3717,151976.0
2020-03-10 10:00:00,34.59,35.64,34.38,35.54,274508.0,33.3717,34.3847,33.1691,34.2882,274508.0
2020-03-10 10:10:00,35.54,35.78,35.25,35.25,140991.0,34.2882,34.5198,34.0084,34.0084,140991.0
2020-03-10 10:20:00,35.5,35.55,34.5,34.53,121235.0,34.2496,34.2979,33.2848,33.3138,121235.0
2020-03-10 10:30:00,34.54,34.55,34.0,34.11,103530.0,33.3234,33.3331,32.8025,32.9086,103530.0
2020-03-10 10:40:00,34.11,34.15,33.62,33.63,100743.0,32.9086,32.9472,32.4358,32.4455,100743.0
2020-03-10 10:50:00,33.64,33.8,33.21,33.22,106679.0,32.4551,32.6095,32.0403,32.0499,106679.0
2020-03-10 11:00:00,33.2,33.63,33.11,33.47,118940.0,32.0306,32.4455,31.9438,32.2911,118940.0
2020-03-10 11:10:00,33.44,33.44,32.47,32.5,159921.0,32.2622,32.2622,31.3263,31.3553,159921.0
2020-03-10 11:20:00,32.6,32.62,31.44,31.45,251865.0,31.4518,31.4711,30.3326,30.3423,251865.0
2020-03-10 11:30:00,31.44,31.58,30.74,31.09,222904.0,30.3326,30.4677,29.6573,29.9949,222904.0
2020-03-10 11:40:00,31.13,32.07,30.87,31.89,322799.0,30.0335,30.9404,29.7827,30.7668,322799.0
2020-03-10 11:50:00,31.91,32.04,31.17,31.48,153901.0,30.7861,30.9115,30.0721,30.3712,153901.0
2020-03-10 12:00:00,31.44,32.39,31.44,32.34,216840.0,30.3326,31.2492,30.3326,31.2009,216840.0
2020-03-10 12:10:00,32.35,32.95,32.35,32.7,208624.0,31.2106,31.7894,31.2106,31.5482,208624.0
2020-03-10 12:20:00,32.7,32.81,32.21,32.23,101470.0,31.5482,31.6544,31.0755,31.0948,101470.0
2020-03-10 12:30:00,32.2,32.26,31.76,32.16,80039.0,31.0659,31.1237,30.6413,31.0273,80039.0
2020-03-10 12:40:00,32.2,32.57,31.94,32.36,62960.0,31.0659,31.4228,30.815,31.2202,62960.0
2020-03-10 12:50:00,32.36,32.94,32.29,32.6,55960.0,31.2202,31.7798,31.1527,31.4518,55960.0
2020-03-10 13:00:00,32.57,33.03,32.15,32.99,90996.0,31.4228,31.8666,31.0176,31.828,90996.0
2020-03-10 13:10:00,32.99,33.14,32.67,33.05,148256.0,31.828,31.9727,31.5193,31.8859,148256.0
2020-03-10 13:20:00,32.99,33.15,32.64,32.77,74613.0,31.828,31.9824,31.4904,31.6158,74613.0
2020-03-10 13:30:00,32.8,33.13,32.6,32.78,86156.0,31.6447,31.9631,31.4518,31.6254,86156.0
2020-03-10 13:40:00,32.84,32.88,31.9,31.9,203894.0,31.6833,31.7219,30.7764,30.7764,203894.0
2020-03-10 13:50:00,31.9,32.06,31.63,31.67,132897.0,30.7764,30.9308,30.5159,30.5545,132897.0
2020-03-10 14:00:00,31.64,31.93,31.26,31.93,173782.0,30.5256,30.8054,30.159,30.8054,173782.0
2020-03-10 14:10:00,31.8,32.46,31.76,32.38,82357.0,30.6799,31.3167,30.6413,31.2395,82357.0
2020-03-10 14:20:00,32.4,32.76,32.16,32.76,78781.0,31.2588,31.6061,31.0273,31.6061,78781.0
2020-03-10 14:30:00,32.72,33.44,32.62,33.26,114924.0,31.5675,32.2622,31.4711,32.0885,114924.0
2020-03-10 14:40:00,33.35,34.5,33.3,34.45,337867.0,32.1753,33.2848,32.1271,33.2366,337867.0
2020-03-10 14:50:00,34.46,34.49,33.93,34.25,83141.0,33.2462,33.2752,32.7349,33.0436,83141.0
2020-03-10 15:00:00,34.4,34.91,34.2,34.5,128953.0,33.1884,33.6804,32.9954,33.2848,128953.0
2020-03-10 15:10:00,34.6,35.12,34.35,35.04,103802.0,33.3813,33.883,33.1401,33.8058,103802.0
2020-03-10 15:20:00,35.03,35.2,34.49,34.54,109087.0,33.7962,33.9602,33.2752,33.3234,109087.0
2020-03-10 15:30:00,34.54,34.84,34.19,34.74,161180.0,33.3234,33.6129,32.9858,33.5164,161180.0
2020-03-10 15:40:00,34.76,35.11,34.55,35.1,107687.0,33.5357,33.8734,33.3331,33.8637,107687.0
2020-03-10 15:50:00,35.07,35.52,35.07,35.52,307135.0,33.8348,34.2689,33.8348,34.2689,307135.0
2020-03-11 09:30:00,32.71,33.81,32.39,32.64,518388.0,31.5579,32.6191,31.2492,31.4904,518388.0
2020-03-11 09:40:00,32.7,32.79,31.65,31.66,290791.0,31.5482,31.6351,30.5352,30.5449,290791.0
2020-03-11 09:50:00,31.62,32.33,31.23,31.96,295022.0,30.5063,31.1913,30.13,30.8343,295022.0
2020-03-11 10:00:00,31.91,32.56,31.7,32.5,141259.0,30.7861,31.4132,30.5835,31.3553,141259.0
2020-03-11 10:10:00,32.54,32.66,32.06,32.21,61343.0,31.3939,31.5096,30.9308,31.0755,61343.0
2020-03-11 10:20:00,32.27,32.29,31.46,31.49,147940.0,31.1334,31.1527,30.3519,30.3809,147940.0
2020-03-11 10:30:00,31.47,31.74,31.25,31.65,158230.0,30.3616,30.6221,30.1493,30.5352,158230.0
2020-03-11 10:40:00,31.52,31.95,31.17,31.2,106937.0,30.4098,30.8247,30.0721,30.1011,106937.0
2020-03-11 10:50:00,31.23,31.46,30.94,31.3,161489.0,30.13,30.3519,29.8502,30.1976,161489.0
2020-03-11 11:00:00,31.33,31.5,30.6,31.02,195648.0,30.2265,30.3905,29.5222,29.9274,195648.0
2020-03-11 11:10:00,31.05,31.1,30.0,30.02,249753.0,29.9564,30.0046,28.9433,28.9626,249753.0
2020-03-11 11:20:00,30.03,30.14,29.53,29.91,322372.0,28.9723,29.0784,28.4899,28.8565,322372.0
2020-03-11 11:30:00,29.92,30.59,29.7,30.57,140997.0,28.8662,29.5126,28.6539,29.4933,140997.0
2020-03-11 11:40:00,30.54,30.62,29.9,30.38,90539.0,29.4643,29.5415,28.8469,29.31,90539.0
2020-03-11 11:50:00,30.42,30.63,30.08,30.48,80408.0,29.3485,29.5511,29.0205,29.4064,80408.0
2020-03-11 12:00:00,30.48,30.98,30.19,30.94,93304.0,29.4064,29.8888,29.1266,29.8502,93304.0
2020-03-11 12:10:00,30.92,31.64,30.83,31.45,139449.0,29.8309,30.5256,29.7441,30.3423,139449.0
2020-03-11 12:20:00,31.46,31.65,30.72,30.85,109836.0,30.3519,30.5352,29.638,29.7634,109836.0
2020-03-11 12:30:00,30.8,30.88,30.12,30.14,59782.0,29.7152,29.7923,29.0591,29.0784,59782.0
2020-03-11 12:40:00,30.2,30.22,29.81,30.21,131002.0,29.1363,29.1556,28.76,29.1459,131002.0
2020-03-11 12:50:00,30.21,30.62,29.94,30.2,111741.0,29.1459,29.5415,28.8855,29.1363,111741.0
2020-03-11 13:00:00,30.18,30.18,29.57,29.59,140013.0,29.117,29.117,28.5285,28.5478,140013.0
2020-03-11 13:10:00,29.61,29.94,29.53,29.89,62484.0,28.5671,28.8855,28.4899,28.8372,62484.0
2020-03-11 13:20:00,29.87,30.26,29.75,30.16,94161.0,28.8179,29.1942,28.7021,29.0977,94161.0
2020-03-11 13:30:00,30.22,30.43,29.96,30.0,76929.0,29.1556,29.3582,28.9047,28.9433,76929.0
2020-03-11 13:40:00,29.93,30.25,29.68,30.18,90375.0,28.8758,29.1845,28.6346,29.117,90375.0
2020-03-11 13:50:00,30.07,30.21,29.77,29.92,69439.0,29.0109,29.1459,28.7214,28.8662,69439.0
2020-03-11 14:00:00,29.98,30.07,29.54,29.6,99156.0,28.924,29.0109,28.4995,28.5574,99156.0
2020-03-11 14:10:00,29.61,29.61,29.23,29.23,164083.0,28.5671,28.5671,28.2005,28.2005,164083.0
2020-03-11 14:20:00,29.23,29.36,29.13,29.15,224521.0,28.2005,28.3259,28.104,28.1233,224521.0
2020-03-11 14:30:00,29.17,29.51,29.01,29.37,203762.0,28.1426,28.4706,27.9882,28.3355,203762.0
2020-03-11 14:40:00,29.4,29.78,29.0,29.0,180433.0,28.3645,28.7311,27.9786,27.9786,180433.0
2020-03-11 14:50:00,29.0,29.17,28.79,28.82,211394.0,27.9786,28.1426,27.776,27.8049,211394.0
2020-03-11 15:00:00,28.82,29.05,27.92,27.96,405801.0,27.8049,28.0268,26.9366,26.9752,405801.0
2020-03-11 15:10:00,27.97,28.17,27.64,27.82,238425.0,26.9848,27.1778,26.6665,26.8401,238425.0
2020-03-11 15:20:00,27.83,27.98,27.4,27.86,344740.0,26.8498,26.9945,26.4349,26.8787,344740.0
2020-03-11 15:30:00,27.83,29.09,27.65,28.94,495271.0,26.8498,28.0654,26.6761,27.9207,495271.0
2020-03-11 15:40:00,28.9,29.24,28.53,28.91,272417.0,27.8821,28.2101,27.5251,27.8917,272417.0
2020-03-11 15:50:00,28.84,29.37,28.3,28.78,445524.0,27.8242,28.3355,27.3032,27.7663,445524.0
2020-03-12 09:30:00,22.8,22.87,21.35,21.36,405969.0,21.9969,22.0645,20.598,20.6077,405969.0
2020-03-12 09:40:00,21.36,21.36,21.36,21.36,0.0,20.6077,20.6077,20.6077,20.6077,0.0
2020-03-12 09:50:00,21.52,22.49,19.27,22.21,1014392.0,20.762,21.6979,18.5913,21.4277,1014392.0
2020-03-12 10:00:00,22.38,22.46,21.2,21.22,850606.0,21.5917,21.6689,20.4533,20.4726,850606.0
2020-03-12 10:10:00,21.21,21.39,20.68,20.91,623765.0,20.4629,20.6366,19.9516,20.1735,623765.0
2020-03-12 10:20:00,21.0,21.5,20.2,21.33,640886.0,20.2603,20.7427,19.4885,20.5787,640886.0
2020-03-12 10:30:00,21.38,21.69,20.95,21.24,524127.0,20.627,20.926,20.2121,20.4919,524127.0
2020-03-12 10:40:00,21.19,22.25,21.19,21.83,417439.0,20.4436,21.4663,20.4436,21.0611,417439.0
2020-03-12 10:50:00,21.86,22.76,21.81,22.21,432400.0,21.09,21.9583,21.0418,21.4277,432400.0
2020-03-12 11:00:00,22.21,22.23,20.85,20.95,356186.0,21.4277,21.447,20.1156,20.2121,356186.0
2020-03-12 11:10:00,20.93,21.1,20.55,20.7,182146.0,20.1928,20.3568,19.8262,19.9709,182146.0
2020-03-12 11:20:00,20.7,20.98,20.51,20.65,188549.0,19.9709,20.241,19.7876,19.9227,188549.0
2020-03-12 11:30:00,20.7,21.01,20.23,20.24,256906.0,19.9709,20.27,19.5175,19.5271,256906.0
2020-03-12 11:40:00,20.31,20.44,20.0,20.01,302173.0,19.5946,19.7201,19.2956,19.3052,302173.0
2020-03-12 11:50:00,20.0,20.08,19.65,19.96,409419.0,19.2956,19.3727,18.9579,19.257,409419.0
2020-03-12 12:00:00,19.9,19.95,19.47,19.53,290759.0,19.1991,19.2473,18.7842,18.8421,290759.0
2020-03-12 12:10:00,19.53,20.1,19.19,19.81,331438.0,18.8421,19.392,18.5141,19.1123,331438.0
2020-03-12 12:20:00,19.88,20.76,19.81,20.62,284077.0,19.1798,20.0288,19.1123,19.8937,284077.0
2020-03-12 12:30:00,20.6,20.6,20.2,20.35,186099.0,19.8744,19.8744,19.4885,19.6332,186099.0
2020-03-12 12:40:00,20.34,20.34,19.67,19.68,200966.0,19.6236,19.6236,18.9772,18.9868,200966.0
2020-03-12 12:50:00,19.67,23.09,19.66,22.72,562988.0,18.9772,22.2767,18.9675,21.9198,562988.0
2020-03-12 13:00:00,22.69,24.67,22.0,24.39,1035351.0,21.8908,23.8011,21.2251,23.5309,1035351.0
2020-03-12 13:10:00,24.18,24.41,21.6,21.72,449274.0,23.3283,23.5502,20.8392,20.955,449274.0
2020-03-12 13:20:00,21.77,21.8,21.02,21.48,237804.0,21.0032,21.0322,20.2796,20.7234,237804.0
2020-03-12 13:30:00,21.41,21.75,20.22,20.3,210084.0,20.6559,20.9839,19.5078,19.585,210084.0
2020-03-12 13:40:00,20.25,20.87,20.01,20.71,170260.0,19.5368,20.1349,19.3052,19.9806,170260.0
2020-03-12 13:50:00,20.72,21.3,20.42,21.22,164876.0,19.9902,20.5498,19.7008,20.4726,164876.0
2020-03-12 14:00:00,21.2,21.53,20.65,21.13,144833.0,20.4533,20.7717,19.9227,20.3858,144833.0
2020-03-12 14:10:00,21.3,21.3,20.47,20.48,139810.0,20.5498,20.5498,19.749,19.7587,139810.0
2020-03-12 14:20:00,20.54,20.74,20.13,20.27,131495.0,19.8165,20.0095,19.421,19.556,131495.0
2020-03-12 14:30:00,20.25,20.44,19.88,19.97,149724.0,19.5368,19.7201,19.1798,19.2666,149724.0
2020-03-12 14:40:00,20.08,20.86,19.97,20.84,226476.0,19.3727,20.1253,19.2666,20.106,226476.0
2020-03-12 14:50:00,20.8,21.13,19.98,19.98,215580.0,20.0674,20.3858,19.2763,19.2763,215580.0
2020-03-12 15:00:00,19.99,20.39,19.93,20.17,147736.0,19.2859,19.6718,19.228,19.4596,147736.0
2020-03-12 15:10:00,20.11,20.49,19.84,19.86,204284.0,19.4017,19.7683,19.1412,19.1605,204284.0
2020-03-12 15:20:00,19.83,20.07,19.42,19.44,273969.0,19.1315,19.3631,18.736,18.7553,273969.0
2020-03-12 15:30:00,19.43,19.82,19.4,19.81,324092.0,18.7456,19.1219,18.7167,19.1123,324092.0
2020-03-12 15:40:00,19.81,20.21,19.66,20.01,668959.0,19.1123,19.4982,18.9675,19.3052,668959.0
2020-03-12 15:50:00,20.04,20.34,19.4,19.4,965859.0,19.3342,19.6236,18.7167,18.7167,965859.0
2020-03-13 09:30:00,22.5,22.7,20.41,20.51,940215.0,21.7075,21.9005,19.6911,19.7876,940215.0
2020-03-13 09:40:00,20.51,21.35,19.84,21.12,686619.0,19.7876,20.598,19.1412,20.3761,686619.0
2020-03-13 09:50:00,21.11,21.11,20.26,20.56,315585.0,20.3665,20.3665,19.5464,19.8358,315585.0
2020-03-13 10:00:00,20.6,21.99,20.36,21.14,454302.0,19.8744,21.2155,19.6429,20.3954,454302.0
2020-03-13 10:10:00,21.09,21.87,20.7,21.76,235371.0,20.3472,21.0997,19.9709,20.9936,235371.0
2020-03-13 10:20:00,21.76,22.12,21.53,21.63,228843.0,20.9936,21.3409,20.7717,20.8681,228843.0
2020-03-13 10:30:00,21.68,22.1,21.21,21.24,312529.0,20.9164,21.3216,20.4629,20.4919,312529.0
2020-03-13 10:40:00,21.25,21.45,21.0,21.0,198859.0,20.5015,20.6945,20.2603,20.2603,198859.0
2020-03-13 10:50:00,21.01,21.2,20.0,20.08,165383.0,20.27,20.4533,19.2956,19.3727,165383.0
2020-03-13 11:00:00,20.09,20.47,19.9,20.47,255460.0,19.3824,19.749,19.1991,19.749,255460.0
2020-03-13 11:10:00,20.43,20.44,20.02,20.29,146962.0,19.7104,19.7201,19.3149,19.5753,146962.0
2020-03-13 11:20:00,20.28,20.44,19.35,19.36,348057.0,19.5657,19.7201,18.6685,18.6781,348057.0
2020-03-13 11:30:00,19.39,19.46,18.51,18.64,506437.0,18.707,18.7746,17.858,17.9835,506437.0
2020-03-13 11:40:00,18.63,18.63,18.01,18.05,292062.0,17.9738,17.9738,17.3757,17.4142,292062.0
2020-03-13 11:50:00,18.01,19.23,18.0,19.02,453022.0,17.3757,18.5527,17.366,18.3501,453022.0
2020-03-13 12:00:00,19.04,19.09,18.11,18.54,212988.0,18.3694,18.4176,17.4721,17.887,212988.0
2020-03-13 12:10:00,18.51,19.06,18.45,19.04,208834.0,17.858,18.3887,17.8002,18.3694,208834.0
2020-03-13 12:20:00,19.07,19.37,18.8,19.18,176173.0,18.3983,18.6877,18.1378,18.5044,176173.0
2020-03-13 12:30:00,19.2,20.15,19.2,20.14,257661.0,18.5237,19.4403,18.5237,19.4306,257661.0
2020-03-13 12:40:00,20.14,20.75,20.11,20.73,197938.0,19.4306,20.0191,19.4017,19.9998,197938.0
2020-03-13 12:50:00,20.73,20.91,20.32,20.34,225319.0,19.9998,20.1735,19.6043,19.6236,225319.0
2020-03-13 13:00:00,20.31,20.55,20.22,20.45,144010.0,19.5946,19.8262,19.5078,19.7297,144010.0
2020-03-13 13:10:00,20.5,20.73,20.36,20.64,109025.0,19.7779,19.9998,19.6429,19.913,109025.0
2020-03-13 13:20:00,20.65,21.13,20.63,20.95,153495.0,19.9227,20.3858,19.9034,20.2121,153495.0
2020-03-13 13:30:00,21.05,21.17,20.5,20.84,159559.0,20.3086,20.4243,19.7779,20.106,159559.0
2020-03-13 13:40:00,20.81,21.23,20.7,21.2,187774.0,20.077,20.4822,19.9709,20.4533,187774.0
2020-03-13 13:50:00,21.21,21.32,21.02,21.18,124940.0,20.4629,20.5691,20.2796,20.434,124940.0
2020-03-13 14:00:00,21.19,21.19,20.4,20.56,129954.0,20.4436,20.4436,19.6815,19.8358,129954.0
2020-03-13 14:10:00,20.49,20.9,20.49,20.76,93864.0,19.7683,20.1639,19.7683,20.0288,93864.0
2020-03-13 14:20:00,20.76,20.83,20.44,20.52,122932.0,20.0288,20.0963,19.7201,19.7972,122932.0
2020-03-13 14:30:00,20.53,20.62,20.19,20.25,70351.0,19.8069,19.8937,19.4789,19.5368,70351.0
2020-03-13 14:40:00,20.22,20.85,20.13,20.64,121428.0,19.5078,20.1156,19.421,19.913,121428.0
2020-03-13 14:50:00,20.59,20.8,20.49,20.73,93395.0,19.8648,20.0674,19.7683,19.9998,93395.0
2020-03-13 15:00:00,20.71,21.08,20.54,20.55,195504.0,19.9806,20.3375,19.8165,19.8262,195504.0
2020-03-13 15:10:00,20.58,20.9,20.32,20.64,126225.0,19.8551,20.1639,19.6043,19.913,126225.0
2020-03-13 15:20:00,20.51,21.0,20.48,20.78,118937.0,19.7876,20.2603,19.7587,20.0481,118937.0
2020-03-13 15:30:00,20.74,20.85,19.67,20.48,262650.0,20.0095,20.1156,18.9772,19.7587,262650.0
2020-03-13 15:40:00,20.46,21.7,20.41,21.54,430047.0,19.7394,20.9357,19.6911,20.7813,430047.0
2020-03-13 15:50:00,21.6,23.1,21.57,23.1,879849.0,20.8392,22.2864,20.8103,22.2864,879849.0
2020-03-16 09:30:00,18.0,18.0,17.8,18.0,167858.0,17.366,17.366,17.173,17.366,167858.0
2020-03-16 09:40:00,18.0,18.1,17.25,17.32,224714.0,17.366,17.4625,16.6424,16.71,224714.0
2020-03-16 09:50:00,17.3,18.4,17.01,18.25,430598.0,16.6907,17.7519,16.4109,17.6072,430598.0
2020-03-16 10:00:00,18.3,18.31,16.0,17.28,444624.0,17.6554,17.6651,15.4364,16.6714,444624.0
2020-03-16 10:10:00,17.37,17.85,15.91,16.0,609625.0,16.7582,17.2213,15.3496,15.4364,609625.0
2020-03-16 10:20:00,16.09,16.85,15.62,15.9,537837.0,15.5233,16.2565,15.0698,15.34,537837.0
2020-03-16 10:30:00,15.87,17.38,15.87,17.25,432807.0,15.311,16.7678,15.311,16.6424,432807.0
2020-03-16 10:40:00,17.29,17.65,16.82,16.87,305846.0,16.681,17.0283,16.2276,16.2758,305846.0
2020-03-16 10:50:00,16.87,17.39,16.2,16.72,349994.0,16.2758,16.7775,15.6294,16.1311,349994.0
2020-03-16 11:00:00,16.66,16.85,15.9,16.48,342823.0,16.0732,16.2565,15.34,15.8995,342823.0
2020-03-16 11:10:00,16.45,17.83,16.45,17.8,407196.0,15.8706,17.202,15.8706,17.173,407196.0
2020-03-16 11:20:00,17.81,18.1,17.55,17.89,272403.0,17.1827,17.4625,16.9319,17.2599,272403.0
2020-03-16 11:30:00,17.96,18.14,17.14,17.39,148634.0,17.3274,17.5011,16.5363,16.7775,148634.0
2020-03-16 11:40:00,17.5,17.53,16.85,16.89,126797.0,16.8836,16.9126,16.2565,16.2951,126797.0
2020-03-16 11:50:00,16.99,17.09,16.47,17.09,138959.0,16.3916,16.4881,15.8899,16.4881,138959.0
2020-03-16 12:00:00,17.08,17.47,16.82,17.16,232987.0,16.4784,16.8547,16.2276,16.5556,232987.0
2020-03-16 12:10:00,17.19,17.21,16.18,16.29,161445.0,16.5845,16.6038,15.6101,15.7162,161445.0
2020-03-16 12:20:00,16.3,16.77,16.09,16.32,212033.0,15.7259,16.1793,15.5233,15.7452,212033.0
2020-03-16 12:30:00,16.44,16.63,16.05,16.24,90310.0,15.8609,16.0443,15.4847,15.668,90310.0
2020-03-16 12:40:00,16.35,16.61,16.02,16.07,140256.0,15.7741,16.025,15.4557,15.504,140256.0
2020-03-16 12:50:00,16.03,16.03,15.35,15.55,528178.0,15.4654,15.4654,14.8093,15.0023,528178.0
2020-03-16 13:00:00,15.58,16.02,15.44,15.48,160377.0,15.0312,15.4557,14.8962,14.9348,160377.0
2020-03-16 13:10:00,15.48,16.21,15.4,15.76,187378.0,14.9348,15.6391,14.8576,15.2049,187378.0
2020-03-16 13:20:00,15.75,16.07,15.5,15.72,113110.0,15.1953,15.504,14.9541,15.1663,113110.0
2020-03-16 13:30:00,15.61,15.78,15.18,15.31,263977.0,15.0602,15.2242,14.6453,14.7708,263977.0
2020-03-16 13:40:00,15.25,15.54,15.01,15.49,169072.0,14.7129,14.9926,14.4813,14.9444,169072.0
2020-03-16 13:50:00,15.53,15.74,15.15,15.5,143522.0,14.983,15.1856,14.6164,14.9541,143522.0
2020-03-16 14:00:00,15.5,15.51,15.11,15.12,150039.0,14.9541,14.9637,14.5778,14.5874,150039.0
2020-03-16 14:10:00,15.15,15.32,15.0,15.0,231167.0,14.6164,14.7804,14.4717,14.4717,231167.0
2020-03-16 14:20:00,15.0,15.24,14.56,15.17,506611.0,14.4717,14.7032,14.0472,14.6357,506611.0
2020-03-16 14:30:00,15.19,16.22,15.11,15.77,547048.0,14.655,15.6487,14.5778,15.2145,547048.0
2020-03-16 14:40:00,15.63,15.75,15.27,15.71,210230.0,15.0795,15.1953,14.7322,15.1567,210230.0
2020-03-16 14:50:00,15.71,16.28,15.58,16.03,366846.0,15.1567,15.7066,15.0312,15.4654,366846.0
2020-03-16 15:00:00,16.19,16.29,15.53,15.64,164346.0,15.6198,15.7162,14.983,15.0891,164346.0
2020-03-16 15:10:00,15.65,15.89,15.33,15.5,197198.0,15.0988,15.3303,14.79,14.9541,197198.0
2020-03-16 15:20:00,15.43,15.71,15.22,15.54,150895.0,14.8865,15.1567,14.6839,14.9926,150895.0
2020-03-16 15:30:00,15.46,15.46,14.52,14.53,602833.0,14.9155,14.9155,14.0086,14.0182,602833.0
2020-03-16 15:40:00,14.53,15.2,14.35,14.61,439781.0,14.0182,14.6646,13.8446,14.0954,439781.0
2020-03-16 15:50:00,14.6,14.6,14.44,14.45,495880.0,14.0858,14.0858,13.9314,13.941,495880.0
2020-03-17 09:30:00,14.5,15.0,13.32,13.51,1056317.0,13.9893,14.4717,12.8508,13.0342,1056317.0
2020-03-17 09:40:00,13.5,13.65,12.56,13.0,669260.0,13.0245,13.1692,12.1176,12.5421,669260.0
2020-03-17 09:50:00,13.0,13.08,12.5,12.7,498584.0,12.5421,12.6193,12.0597,12.2527,498584.0
2020-03-17 10:00:00,12.75,13.68,12.6,13.5,527812.0,12.3009,13.1982,12.1562,13.0245,527812.0
2020-03-17 10:10:00,13.46,14.0,13.45,13.88,407076.0,12.9859,13.5069,12.9763,13.3911,407076.0
2020-03-17 10:20:00,13.8,13.95,13.6,13.79,269885.0,13.3139,13.4587,13.121,13.3043,269885.0
2020-03-17 10:30:00,13.78,13.95,13.15,13.17,604502.0,13.2946,13.4587,12.6868,12.7061,604502.0
2020-03-17 10:40:00,13.24,13.65,13.08,13.16,265053.0,12.7737,13.1692,12.6193,12.6965,265053.0
2020-03-17 10:50:00,13.18,13.46,12.82,13.41,290981.0,12.7158,12.9859,12.3685,12.9377,290981.0
2020-03-17 11:00:00,13.38,14.08,13.2,14.08,277026.0,12.9087,13.5841,12.7351,13.5841,277026.0
2020-03-17 11:10:00,14.1,14.73,14.09,14.67,543242.0,13.6034,14.2112,13.5937,14.1533,543242.0
2020-03-17 11:20:00,14.67,14.78,14.21,14.5,347824.0,14.1533,14.2594,13.7095,13.9893,347824.0
2020-03-17 11:30:00,14.47,14.89,14.23,14.23,362065.0,13.9603,14.3655,13.7288,13.7288,362065.0
2020-03-17 11:40:00,14.24,14.92,14.17,14.88,373117.0,13.7384,14.3945,13.6709,14.3559,373117.0
2020-03-17 11:50:00,14.84,15.38,14.83,15.34,457724.0,14.3173,14.8383,14.3077,14.7997,457724.0
2020-03-17 12:00:00,15.34,16.15,15.17,16.09,501973.0,14.7997,15.5812,14.6357,15.5233,501973.0
2020-03-17 12:10:00,16.04,16.37,15.6,15.96,517731.0,15.475,15.7934,15.0505,15.3979,517731.0
2020-03-17 12:20:00,15.98,15.98,15.25,15.4,250617.0,15.4172,15.4172,14.7129,14.8576,250617.0
2020-03-17 12:30:00,15.27,15.51,15.01,15.07,253338.0,14.7322,14.9637,14.4813,14.5392,253338.0
2020-03-17 12:40:00,15.08,15.15,14.81,15.0,150483.0,14.5489,14.6164,14.2884,14.4717,150483.0
2020-03-17 12:50:00,14.99,14.99,14.46,14.66,275079.0,14.462,14.462,13.9507,14.1436,275079.0
2020-03-17 13:00:00,14.72,14.98,14.35,14.37,250259.0,14.2015,14.4524,13.8446,13.8639,250259.0
2020-03-17 13:10:00,14.44,14.44,13.95,14.11,203773.0,13.9314,13.9314,13.4587,13.613,203773.0
2020-03-17 13:20:00,14.14,14.33,14.02,14.24,124727.0,13.642,13.8253,13.5262,13.7384,124727.0
2020-03-17 13:30:00,14.24,14.4,14.04,14.37,114915.0,13.7384,13.8928,13.5455,13.8639,114915.0
2020-03-17 13:40:00,14.43,14.83,14.42,14.79,165144.0,13.9217,14.3077,13.9121,14.2691,165144.0
2020-03-17 13:50:00,14.85,14.95,14.63,14.81,124215.0,14.327,14.4234,14.1147,14.2884,124215.0
2020-03-17 14:00:00,14.8,15.37,14.63,15.3,163134.0,14.2787,14.8286,14.1147,14.7611,163134.0
2020-03-17 14:10:00,15.34,15.56,15.06,15.54,141621.0,14.7997,15.0119,14.5296,14.9926,141621.0
2020-03-17 14:20:00,15.56,15.65,15.1,15.62,239203.0,15.0119,15.0988,14.5681,15.0698,239203.0
2020-03-17 14:30:00,15.64,15.87,15.55,15.64,227591.0,15.0891,15.311,15.0023,15.0891,227591.0
2020-03-17 14:40:00,15.65,15.69,15.01,15.1,178974.0,15.0988,15.1374,14.4813,14.5681,178974.0
2020-03-17 14:50:00,15.06,15.22,14.95,15.19,165284.0,14.5296,14.6839,14.4234,14.655,165284.0
2020-03-17 15:00:00,15.24,15.3,14.55,15.15,304036.0,14.7032,14.7611,14.0375,14.6164,304036.0
2020-03-17 15:10:00,15.16,15.27,14.8,15.01,144988.0,14.626,14.7322,14.2787,14.4813,144988.0
2020-03-17 15:20:00,14.94,15.16,14.77,14.97,118987.0,14.4138,14.626,14.2498,14.4427,118987.0
2020-03-17 15:30:00,14.96,15.44,14.9,15.44,311409.0,14.4331,14.8962,14.3752,14.8962,311409.0
2020-03-17 15:40:00,15.44,15.94,15.42,15.77,478858.0,14.8962,15.3786,14.8769,15.2145,478858.0
2020-03-17 15:50:00,15.83,16.16,15.4,15.67,830474.0,15.2724,15.5908,14.8576,15.1181,830474.0
2020-03-18 09:30:00,13.2,13.62,12.4,12.51,936586.0,12.7351,13.1403,11.9632,12.0694,936586.0
2020-03-18 09:40:00,12.44,13.06,12.39,12.51,413210.0,12.0018,12.6,11.9536,12.0694,413210.0
2020-03-18 09:50:00,12.5,14.4,12.45,13.67,653591.0,12.0597,13.8928,12.0115,13.1885,653591.0
2020-03-18 10:00:00,13.63,14.67,13.37,13.49,393021.0,13.1499,14.1533,12.8991,13.0149,393021.0
2020-03-18 10:10:00,13.4,13.9,13.31,13.33,240911.0,12.928,13.4104,12.8412,12.8605,240911.0
2020-03-18 10:20:00,13.31,13.5,12.91,13.39,361085.0,12.8412,13.0245,12.4553,12.9184,361085.0
2020-03-18 10:30:00,13.37,13.69,13.1,13.5,224343.0,12.8991,13.2078,12.6386,13.0245,224343.0
2020-03-18 10:40:00,13.41,13.83,13.17,13.31,259498.0,12.9377,13.3429,12.7061,12.8412,259498.0
2020-03-18 10:50:00,13.29,13.4,12.75,12.83,449866.0,12.8219,12.928,12.3009,12.3781,449866.0
2020-03-18 11:00:00,12.87,13.14,12.53,12.53,353176.0,12.4167,12.6772,12.0887,12.0887,353176.0
2020-03-18 11:10:00,12.53,12.54,12.02,12.5,765233.0,12.0887,12.0983,11.5966,12.0597,765233.0
2020-03-18 11:20:00,12.33,12.94,12.28,12.58,306811.0,11.8957,12.4842,11.8475,12.1369,306811.0
2020-03-18 11:30:00,12.62,12.95,12.4,12.51,191918.0,12.1755,12.4939,11.9632,12.0694,191918.0
2020-03-18 11:40:00,12.51,12.84,12.2,12.47,203052.0,12.0694,12.3877,11.7703,12.0308,203052.0
2020-03-18 11:50:00,12.49,13.23,12.48,13.09,262121.0,12.0501,12.764,12.0404,12.6289,262121.0
2020-03-18 12:00:00,13.08,13.16,12.51,12.78,301970.0,12.6193,12.6965,12.0694,12.3299,301970.0
2020-03-18 12:10:00,12.86,13.0,12.22,12.24,338683.0,12.407,12.5421,11.7896,11.8089,338683.0
2020-03-18 12:20:00,12.28,12.62,12.11,12.53,162566.0,11.8475,12.1755,11.6835,12.0887,162566.0
2020-03-18 12:30:00,12.55,12.61,12.0,12.05,513515.0,12.108,12.1659,11.5773,11.6256,513515.0
2020-03-18 12:40:00,12.03,12.29,11.95,11.95,309363.0,11.6063,11.8571,11.5291,11.5291,309363.0
2020-03-18 12:50:00,11.95,12.01,11.51,11.53,324763.0,11.5291,11.587,11.1046,11.1239,324763.0
2020-03-18 13:00:00,11.53,11.53,11.53,11.53,0.0,11.1239,11.1239,11.1239,11.1239,0.0
2020-03-18 13:10:00,11.9,12.06,11.5,11.69,395225.0,11.4809,11.6352,11.0949,11.2783,395225.0
2020-03-18 13:20:00,11.73,11.79,10.84,10.9,450963.0,11.3168,11.3747,10.4582,10.5161,450963.0
2020-03-18 13:30:00,10.9,10.98,10.43,10.93,833706.0,10.5161,10.5933,10.0626,10.545,833706.0
2020-03-18 13:40:00,10.93,11.5,10.75,11.35,487120.0,10.545,11.0949,10.3714,10.9502,487120.0
2020-03-18 13:50:00,11.42,11.43,10.72,10.87,370841.0,11.0178,11.0274,10.3424,10.4871,370841.0
2020-03-18 14:00:00,10.94,11.13,10.66,10.75,321704.0,10.5547,10.738,10.2845,10.3714,321704.0
2020-03-18 14:10:00,10.83,10.85,10.26,10.27,447301.0,10.4485,10.4678,9.8986,9.9083,447301.0
2020-03-18 14:20:00,10.26,10.5,10.11,10.42,408967.0,9.8986,10.1302,9.7539,10.053,408967.0
2020-03-18 14:30:00,10.49,11.24,10.25,11.17,496610.0,10.1205,10.8441,9.889,10.7766,496610.0
2020-03-18 14:40:00,11.21,11.28,10.55,10.76,308679.0,10.8152,10.8827,10.1784,10.381,308679.0
2020-03-18 14:50:00,10.82,11.72,10.75,11.71,528067.0,10.4389,11.3072,10.3714,11.2975,528067.0
2020-03-18 15:00:00,11.67,11.77,10.54,10.93,482544.0,11.259,11.3554,10.1688,10.545,482544.0
2020-03-18 15:10:00,10.9,11.49,10.9,11.26,321422.0,10.5161,11.0853,10.5161,10.8634,321422.0
2020-03-18 15:20:00,11.27,11.3,10.5,10.5,453917.0,10.873,10.902,10.1302,10.1302,453917.0
2020-03-18 15:30:00,10.51,10.99,10.5,10.51,320609.0,10.1398,10.6029,10.1302,10.1398,320609.0
2020-03-18 15:40:00,10.5,10.98,10.5,10.98,545658.0,10.1302,10.5933,10.1302,10.5933,545658.0
2020-03-18 15:50:00,10.97,12.0,10.58,11.99,962072.0,10.5836,11.5773,10.2074,11.5677,962072.0
2020-03-19 09:30:00,11.51,11.64,10.5,10.51,926316.0,11.1046,11.23,10.1302,10.1398,926316.0
2020-03-19 09:40:00,10.5,10.73,10.2,10.64,728577.0,10.1302,10.3521,9.8407,10.2652,728577.0
2020-03-19 09:50:00,10.69,11.71,10.67,11.61,834944.0,10.3135,11.2975,10.2942,11.2011,834944.0
2020-03-19 10:00:00,11.66,12.28,11.4,12.28,968597.0,11.2493,11.8475,10.9985,11.8475,968597.0
2020-03-19 10:10:00,12.28,12.98,11.95,12.15,1188890.0,11.8475,12.5228,11.5291,11.7221,1188890.0
2020-03-19 10:20:00,12.22,12.55,11.75,12.5,1208831.0,11.7896,12.108,11.3361,12.0597,1208831.0
2020-03-19 10:30:00,12.5,12.74,11.95,11.97,490102.0,12.0597,12.2913,11.5291,11.5484,490102.0
2020-03-19 10:40:00,12.0,12.15,11.84,11.9,393725.0,11.5773,11.7221,11.423,11.4809,393725.0
2020-03-19 10:50:00,11.91,12.43,11.77,12.02,396138.0,11.4905,11.9922,11.3554,11.5966,396138.0
2020-03-19 11:00:00,12.06,12.33,11.92,12.18,226767.0,11.6352,11.8957,11.5002,11.751,226767.0
2020-03-19 11:10:00,12.16,12.59,12.1,12.47,292122.0,11.7317,12.1466,11.6738,12.0308,292122.0
2020-03-19 11:20:00,12.6,13.21,12.5,13.18,520838.0,12.1562,12.7447,12.0597,12.7158,520838.0
2020-03-19 11:30:00,13.16,13.16,12.75,12.85,483744.0,12.6965,12.6965,12.3009,12.3974,483744.0
2020-03-19 11:40:00,12.87,13.09,12.69,13.07,302297.0,12.4167,12.6289,12.243,12.6096,302297.0
2020-03-19 11:50:00,13.04,13.17,12.5,12.5,603482.0,12.5807,12.7061,12.0597,12.0597,603482.0
2020-03-19 12:00:00,12.51,12.58,12.22,12.36,341335.0,12.0694,12.1369,11.7896,11.9247,341335.0
2020-03-19 12:10:00,12.37,12.4,11.91,12.03,270574.0,11.9343,11.9632,11.4905,11.6063,270574.0
2020-03-19 12:20:00,12.05,12.25,11.75,12.19,415192.0,11.6256,11.8185,11.3361,11.7606,415192.0
2020-03-19 12:30:00,12.14,12.19,11.83,12.08,219817.0,11.7124,11.7606,11.4133,11.6545,219817.0
2020-03-19 12:40:00,12.08,12.62,12.0,12.57,340175.0,11.6545,12.1755,11.5773,12.1273,340175.0
2020-03-19 12:50:00,12.55,12.89,12.45,12.62,242111.0,12.108,12.436,12.0115,12.1755,242111.0
2020-03-19 13:00:00,12.69,12.81,12.46,12.74,159474.0,12.243,12.3588,12.0211,12.2913,159474.0
2020-03-19 13:10:00,12.72,12.88,12.48,12.63,251408.0,12.272,12.4263,12.0404,12.1851,251408.0
2020-03-19 13:20:00,12.63,12.87,12.45,12.57,125630.0,12.1851,12.4167,12.0115,12.1273,125630.0
2020-03-19 13:30:00,12.59,12.65,12.48,12.52,99693.0,12.1466,12.2044,12.0404,12.079,99693.0
2020-03-19 13:40:00,12.5,12.8,12.4,12.77,191665.0,12.0597,12.3492,11.9632,12.3202,191665.0
2020-03-19 13:50:00,12.76,13.34,12.74,12.94,496337.0,12.3106,12.8701,12.2913,12.4842,496337.0
2020-03-19 14:00:00,12.94,13.07,12.8,12.87,542413.0,12.4842,12.6096,12.3492,12.4167,542413.0
2020-03-19 14:10:00,12.89,13.35,12.8,13.29,353775.0,12.436,12.8798,12.3492,12.8219,353775.0
2020-03-19 14:20:00,13.3,13.4,13.14,13.26,315255.0,12.8315,12.928,12.6772,12.793,315255.0
2020-03-19 14:30:00,13.28,13.49,13.26,13.44,259647.0,12.8123,13.0149,12.793,12.9666,259647.0
2020-03-19 14:40:00,13.47,13.81,13.43,13.75,398054.0,12.9956,13.3236,12.957,13.2657,398054.0
2020-03-19 14:50:00,13.76,13.79,13.45,13.55,296601.0,13.2753,13.3043,12.9763,13.0727,296601.0
2020-03-19 15:00:00,13.48,13.58,13.09,13.3,259576.0,13.0052,13.1017,12.6289,12.8315,259576.0
2020-03-19 15:10:00,13.3,13.47,12.96,13.3,432890.0,12.8315,12.9956,12.5035,12.8315,432890.0
2020-03-19 15:20:00,13.3,13.8,13.15,13.73,247613.0,12.8315,13.3139,12.6868,13.2464,247613.0
2020-03-19 15:30:00,13.74,13.93,13.65,13.79,403711.0,13.256,13.4394,13.1692,13.3043,403711.0
2020-03-19 15:40:00,13.75,13.85,13.16,13.16,386902.0,13.2657,13.3622,12.6965,12.6965,386902.0
2020-03-19 15:50:00,13.15,13.42,12.96,12.97,587258.0,12.6868,12.9473,12.5035,12.5132,587258.0
2020-03-20 09:30:00,13.81,14.42,13.38,13.42,1269907.0,13.3236,13.9121,12.9087,12.9473,1269907.0
2020-03-20 09:40:00,13.45,13.77,12.95,13.28,714526.0,12.9763,13.285,12.4939,12.8123,714526.0
2020-03-20 09:50:00,13.25,13.92,13.17,13.43,518455.0,12.7833,13.4297,12.7061,12.957,518455.0
2020-03-20 10:00:00,13.43,13.75,13.17,13.5,468700.0,12.957,13.2657,12.7061,13.0245,468700.0
2020-03-20 10:10:00,13.35,13.9,13.22,13.73,411180.0,12.8798,13.4104,12.7544,13.2464,411180.0
2020-03-20 10:20:00,13.71,14.24,13.53,14.02,648714.0,13.2271,13.7384,13.0534,13.5262,648714.0
2020-03-20 10:30:00,14.0,14.42,13.94,14.14,424379.0,13.5069,13.9121,13.449,13.642,424379.0
2020-03-20 10:40:00,14.13,14.42,13.83,14.32,406359.0,13.6323,13.9121,13.3429,13.8156,406359.0
2020-03-20 10:50:00,14.3,14.63,14.28,14.58,494495.0,13.7963,14.1147,13.777,14.0665,494495.0
2020-03-20 11:00:00,14.62,14.65,14.24,14.58,383332.0,14.1051,14.134,13.7384,14.0665,383332.0
2020-03-20 11:10:00,14.63,14.68,13.95,13.95,315092.0,14.1147,14.1629,13.4587,13.4587,315092.0
2020-03-20 11:20:00,13.97,14.0,13.05,13.44,760721.0,13.4779,13.5069,12.5904,12.9666,760721.0
2020-03-20 11:30:00,13.48,13.84,13.28,13.63,436682.0,13.0052,13.3525,12.8123,13.1499,436682.0
2020-03-20 11:40:00,13.58,13.78,13.4,13.55,160345.0,13.1017,13.2946,12.928,13.0727,160345.0
2020-03-20 11:50:00,13.49,13.73,13.31,13.48,262549.0,13.0149,13.2464,12.8412,13.0052,262549.0
2020-03-20 12:00:00,13.51,13.61,12.42,12.43,518223.0,13.0342,13.1306,11.9825,11.9922,518223.0
2020-03-20 12:10:00,12.48,13.15,12.44,12.74,439391.0,12.0404,12.6868,12.0018,12.2913,439391.0
2020-03-20 12:20:00,12.71,12.81,12.29,12.47,509579.0,12.2623,12.3588,11.8571,12.0308,509579.0
2020-03-20 12:30:00,12.42,13.15,12.42,12.94,369261.0,11.9825,12.6868,11.9825,12.4842,369261.0
2020-03-20 12:40:00,12.97,13.37,12.87,13.27,379331.0,12.5132,12.8991,12.4167,12.8026,379331.0
2020-03-20 12:50:00,13.27,13.53,13.19,13.25,333552.0,12.8026,13.0534,12.7254,12.7833,333552.0
2020-03-20 13:00:00,13.21,13.65,13.15,13.59,237842.0,12.7447,13.1692,12.6868,13.1113,237842.0
2020-03-20 13:10:00,13.57,13.7,13.35,13.53,178883.0,13.092,13.2175,12.8798,13.0534,178883.0
2020-03-20 13:20:00,13.54,13.69,13.22,13.49,200976.0,13.0631,13.2078,12.7544,13.0149,200976.0
2020-03-20 13:30:00,13.62,13.81,13.21,13.57,268485.0,13.1403,13.3236,12.7447,13.092,268485.0
2020-03-20 13:40:00,13.51,13.63,13.25,13.25,89336.0,13.0342,13.1499,12.7833,12.7833,89336.0
2020-03-20 13:50:00,13.28,13.58,13.28,13.56,48243.0,12.8123,13.1017,12.8123,13.0824,48243.0
2020-03-20 14:00:00,13.55,13.62,13.3,13.43,93001.0,13.0727,13.1403,12.8315,12.957,93001.0
2020-03-20 14:10:00,13.48,13.48,12.81,12.9,251602.0,13.0052,13.0052,12.3588,12.4456,251602.0
2020-03-20 14:20:00,12.92,13.04,12.55,12.61,251227.0,12.4649,12.5807,12.108,12.1659,251227.0
2020-03-20 14:30:00,12.62,12.85,12.41,12.56,348012.0,12.1755,12.3974,11.9729,12.1176,348012.0
2020-03-20 14:40:00,12.53,12.74,12.36,12.6,237376.0,12.0887,12.2913,11.9247,12.1562,237376.0
2020-03-20 14:50:00,12.66,12.78,11.93,12.12,467504.0,12.2141,12.3299,11.5098,11.6931,467504.0
2020-03-20 15:00:00,12.16,12.28,11.97,12.0,411962.0,11.7317,11.8475,11.5484,11.5773,411962.0
2020-03-20 15:10:00,12.0,12.3,11.6,11.64,673370.0,11.5773,11.8668,11.1914,11.23,673370.0
2020-03-20 15:20:00,11.62,12.56,11.62,12.48,696558.0,11.2107,12.1176,11.2107,12.0404,696558.0
2020-03-20 15:30:00,12.49,12.68,11.89,12.02,457584.0,12.0501,12.2334,11.4712,11.5966,457584.0
2020-03-20 15:40:00,12.03,12.32,11.94,12.06,316308.0,11.6063,11.8861,11.5194,11.6352,316308.0
2020-03-20 15:50:00,12.05,12.07,11.71,11.88,882780.0,11.6256,11.6449,11.2975,11.4616,882780.0
2020-03-23 09:30:00,12.12,12.13,10.88,10.88,1284366.0,11.6931,11.7028,10.4968,10.4968,1284366.0
2020-03-23 09:40:00,10.88,11.37,10.72,11.27,1058287.0,10.4968,10.9695,10.3424,10.873,1058287.0
2020-03-23 09:50:00,11.26,12.14,11.06,12.08,754949.0,10.8634,11.7124,10.6704,11.6545,754949.0
2020-03-23 10:00:00,12.12,12.18,11.5,11.66,709827.0,11.6931,11.751,11.0949,11.2493,709827.0
2020-03-23 10:10:00,11.67,12.19,11.53,11.56,733452.0,11.259,11.7606,11.1239,11.1528,733452.0
2020-03-23 10:20:00,11.56,11.98,11.48,11.91,562190.0,11.1528,11.558,11.0757,11.4905,562190.0
2020-03-23 10:30:00,11.88,12.03,11.5,11.62,513527.0,11.4616,11.6063,11.0949,11.2107,513527.0
2020-03-23 10:40:00,11.62,12.01,11.5,11.58,375092.0,11.2107,11.587,11.0949,11.1721,375092.0
2020-03-23 10:50:00,11.61,11.67,11.14,11.32,356942.0,11.2011,11.259,10.7476,10.9213,356942.0
2020-03-23 11:00:00,11.31,11.44,11.12,11.25,326704.0,10.9116,11.0371,10.7283,10.8538,326704.0
2020-03-23 11:10:00,11.26,11.45,10.9,10.94,546341.0,10.8634,11.0467,10.5161,10.5547,546341.0
2020-03-23 11:20:00,10.93,10.93,10.5,10.54,697027.0,10.545,10.545,10.1302,10.1688,697027.0
2020-03-23 11:30:00,10.53,10.79,10.4,10.41,916364.0,10.1591,10.41,10.0337,10.0433,916364.0
2020-03-23 11:40:00,10.4,10.46,10.08,10.27,913748.0,10.0337,10.0916,9.725,9.9083,913748.0
2020-03-23 11:50:00,10.26,10.62,10.22,10.58,837515.0,9.8986,10.2459,9.86,10.2074,837515.0
2020-03-23 12:00:00,10.57,10.79,10.31,10.32,756807.0,10.1977,10.41,9.9469,9.9565,756807.0
2020-03-23 12:10:00,10.38,11.08,10.25,10.94,658543.0,10.0144,10.6897,9.889,10.5547,658543.0
2020-03-23 12:20:00,11.01,11.22,10.87,10.98,701962.0,10.6222,10.8248,10.4871,10.5933,701962.0
2020-03-23 12:30:00,11.0,11.17,10.65,11.12,372681.0,10.6126,10.7766,10.2749,10.7283,372681.0
2020-03-23 12:40:00,11.13,11.75,11.11,11.73,882685.0,10.738,11.3361,10.7187,11.3168,882685.0
2020-03-23 12:50:00,11.73,11.89,11.33,11.69,728630.0,11.3168,11.4712,10.9309,11.2783,728630.0
2020-03-23 13:00:00,11.71,11.72,11.22,11.41,432743.0,11.2975,11.3072,10.8248,11.0081,432743.0
2020-03-23 13:10:00,11.45,11.93,11.45,11.67,687273.0,11.0467,11.5098,11.0467,11.259,687273.0
2020-03-23 13:20:00,11.66,11.74,11.24,11.28,325109.0,11.2493,11.3265,10.8441,10.8827,325109.0
2020-03-23 13:30:00,11.21,11.37,11.08,11.16,296692.0,10.8152,10.9695,10.6897,10.7669,296692.0
2020-03-23 13:40:00,11.16,11.83,11.01,11.77,408803.0,10.7669,11.4133,10.6222,11.3554,408803.0
2020-03-23 13:50:00,11.76,11.79,10.76,11.08,698196.0,11.3458,11.3747,10.381,10.6897,698196.0
2020-03-23 14:00:00,11.13,11.13,10.76,10.81,478586.0,10.738,10.738,10.381,10.4292,478586.0
2020-03-23 14:10:00,10.81,11.41,10.81,11.25,576513.0,10.4292,11.0081,10.4292,10.8538,576513.0
2020-03-23 14:20:00,11.25,11.72,11.01,11.66,437813.0,10.8538,11.3072,10.6222,11.2493,437813.0
2020-03-23 14:30:00,11.68,11.69,11.22,11.43,273756.0,11.2686,11.2783,10.8248,11.0274,273756.0
2020-03-23 14:40:00,11.49,11.93,11.43,11.89,478484.0,11.0853,11.5098,11.0274,11.4712,478484.0
2020-03-23 14:50:00,11.85,11.87,11.3,11.34,520608.0,11.4326,11.4519,10.902,10.9406,520608.0
2020-03-23 15:00:00,11.34,11.61,11.2,11.31,364023.0,10.9406,11.2011,10.8055,10.9116,364023.0
2020-03-23 15:10:00,11.33,11.34,11.01,11.11,302936.0,10.9309,10.9406,10.6222,10.7187,302936.0
2020-03-23 15:20:00,11.07,11.14,10.87,10.92,445397.0,10.6801,10.7476,10.4871,10.5354,445397.0
2020-03-23 15:30:00,10.98,11.05,10.6,10.83,883801.0,10.5933,10.6608,10.2266,10.4485,883801.0
2020-03-23 15:40:00,10.85,11.1,10.8,10.9,416836.0,10.4678,10.709,10.4196,10.5161,416836.0
2020-03-23 15:50:00,10.91,11.69,10.9,11.4,1310568.0,10.5257,11.2783,10.5161,10.9985,1310568.0
2020-03-24 09:30:00,13.32,14.2,13.0,13.52,2037423.0,12.8508,13.6998,12.5421,13.0438,2037423.0
2020-03-24 09:40:00,13.53,13.78,13.15,13.59,929303.0,13.0534,13.2946,12.6868,13.1113,929303.0
2020-03-24 09:50:00,13.6,13.94,13.34,13.37,688272.0,13.121,13.449,12.8701,12.8991,688272.0
2020-03-24 10:00:00,13.38,13.65,13.18,13.5,588553.0,12.9087,13.1692,12.7158,13.0245,588553.0
2020-03-24 10:10:00,13.46,13.65,13.23,13.59,539731.0,12.9859,13.1692,12.764,13.1113,539731.0
2020-03-24 10:20:00,13.6,13.96,13.48,13.81,868486.0,13.121,13.4683,13.0052,13.3236,868486.0
2020-03-24 10:30:00,13.79,13.88,13.53,13.71,548906.0,13.3043,13.3911,13.0534,13.2271,548906.0
2020-03-24 10:40:00,13.71,13.77,13.35,13.36,359937.0,13.2271,13.285,12.8798,12.8894,359937.0
2020-03-24 10:50:00,13.37,13.58,13.3,13.49,329713.0,12.8991,13.1017,12.8315,13.0149,329713.0
2020-03-24 11:00:00,13.49,13.74,13.22,13.41,410125.0,13.0149,13.256,12.7544,12.9377,410125.0
2020-03-24 11:10:00,13.42,13.85,13.35,13.71,423433.0,12.9473,13.3622,12.8798,13.2271,423433.0
2020-03-24 11:20:00,13.71,13.86,13.66,13.66,343257.0,13.2271,13.3718,13.1789,13.1789,343257.0
2020-03-24 11:30:00,13.66,13.95,13.5,13.95,278148.0,13.1789,13.4587,13.0245,13.4587,278148.0
2020-03-24 11:40:00,13.93,14.0,13.78,13.83,434334.0,13.4394,13.5069,13.2946,13.3429,434334.0
2020-03-24 11:50:00,13.85,14.06,13.78,14.06,474509.0,13.3622,13.5648,13.2946,13.5648,474509.0
2020-03-24 12:00:00,14.05,14.2,13.99,14.06,449777.0,13.5551,13.6998,13.4972,13.5648,449777.0
2020-03-24 12:10:00,14.09,14.12,13.9,14.07,134074.0,13.5937,13.6227,13.4104,13.5744,134074.0
2020-03-24 12:20:00,14.09,14.21,14.0,14.21,217972.0,13.5937,13.7095,13.5069,13.7095,217972.0
2020-03-24 12:30:00,14.2,14.29,14.01,14.23,321778.0,13.6998,13.7867,13.5165,13.7288,321778.0
2020-03-24 12:40:00,14.21,14.23,13.89,13.9,269933.0,13.7095,13.7288,13.4008,13.4104,269933.0
2020-03-24 12:50:00,13.89,14.06,13.54,13.57,375846.0,13.4008,13.5648,13.0631,13.092,375846.0
2020-03-24 13:00:00,13.58,13.8,13.22,13.33,526322.0,13.1017,13.3139,12.7544,12.8605,526322.0
2020-03-24 13:10:00,13.3,13.58,13.2,13.42,434276.0,12.8315,13.1017,12.7351,12.9473,434276.0
2020-03-24 13:20:00,13.43,13.59,13.16,13.46,286599.0,12.957,13.1113,12.6965,12.9859,286599.0
2020-03-24 13:30:00,13.47,13.64,13.47,13.63,215067.0,12.9956,13.1596,12.9956,13.1499,215067.0
2020-03-24 13:40:00,13.63,13.85,13.4,13.45,366532.0,13.1499,13.3622,12.928,12.9763,366532.0
2020-03-24 13:50:00,13.47,13.53,13.22,13.34,230922.0,12.9956,13.0534,12.7544,12.8701,230922.0
2020-03-24 14:00:00,13.31,13.5,12.98,13.01,398880.0,12.8412,13.0245,12.5228,12.5518,398880.0
2020-03-24 14:10:00,13.0,13.45,12.89,13.34,396169.0,12.5421,12.9763,12.436,12.8701,396169.0
2020-03-24 14:20:00,13.35,13.62,13.22,13.43,348387.0,12.8798,13.1403,12.7544,12.957,348387.0
2020-03-24 14:30:00,13.42,13.73,13.3,13.68,359219.0,12.9473,13.2464,12.8315,13.1982,359219.0
2020-03-24 14:40:00,13.64,13.73,13.48,13.55,283372.0,13.1596,13.2464,13.0052,13.0727,283372.0
2020-03-24 14:50:00,13.56,14.08,13.54,14.07,486788.0,13.0824,13.5841,13.0631,13.5744,486788.0
2020-03-24 15:00:00,14.06,14.12,13.86,14.1,352696.0,13.5648,13.6227,13.3718,13.6034,352696.0
2020-03-24 15:10:00,14.09,14.12,13.83,13.9,261520.0,13.5937,13.6227,13.3429,13.4104,261520.0
2020-03-24 15:20:00,13.89,14.11,13.84,14.1,328652.0,13.4008,13.613,13.3525,13.6034,328652.0
2020-03-24 15:30:00,14.1,14.25,14.01,14.15,401375.0,13.6034,13.7481,13.5165,13.6516,401375.0
2020-03-24 15:40:00,14.12,14.29,13.8,13.88,483726.0,13.6227,13.7867,13.3139,13.3911,483726.0
2020-03-24 15:50:00,13.87,14.51,13.84,14.48,1102056.0,13.3815,13.9989,13.3525,13.97,1102056.0
2020-03-25 09:30:00,14.85,15.77,14.35,15.72,1667671.0,14.327,15.2145,13.8446,15.1663,1667671.0
2020-03-25 09:40:00,15.75,15.75,14.64,14.64,1043813.0,15.1953,15.1953,14.1243,14.1243,1043813.0
2020-03-25 09:50:00,14.66,14.88,13.89,14.26,1703448.0,14.1436,14.3559,13.4008,13.7577,1703448.0
2020-03-25 10:00:00,14.24,14.46,13.89,14.19,657783.0,13.7384,13.9507,13.4008,13.6902,657783.0
2020-03-25 10:10:00,14.18,14.2,13.64,13.81,702743.0,13.6806,13.6998,13.1596,13.3236,702743.0
2020-03-25 10:20:00,13.76,14.12,13.46,13.9,689256.0,13.2753,13.6227,12.9859,13.4104,689256.0
2020-03-25 10:30:00,13.88,14.18,13.7,14.02,617062.0,13.3911,13.6806,13.2175,13.5262,617062.0
2020-03-25 10:40:00,14.04,14.33,13.72,13.96,517009.0,13.5455,13.8253,13.2368,13.4683,517009.0
2020-03-25 10:50:00,13.94,14.47,13.88,14.42,467317.0,13.449,13.9603,13.3911,13.9121,467317.0
2020-03-25 11:00:00,14.41,14.75,14.22,14.63,600291.0,13.9025,14.2305,13.7191,14.1147,600291.0
2020-03-25 11:10:00,14.6,14.64,14.2,14.48,495237.0,14.0858,14.1243,13.6998,13.97,495237.0
2020-03-25 11:20:00,14.41,14.77,14.21,14.58,470922.0,13.9025,14.2498,13.7095,14.0665,470922.0
2020-03-25 11:30:00,14.52,14.79,14.42,14.7,457596.0,14.0086,14.2691,13.9121,14.1822,457596.0
2020-03-25 11:40:00,14.7,14.76,14.32,14.67,266972.0,14.1822,14.2401,13.8156,14.1533,266972.0
2020-03-25 11:50:00,14.71,14.75,14.42,14.73,197342.0,14.1919,14.2305,13.9121,14.2112,197342.0
2020-03-25 12:00:00,14.68,15.12,14.68,15.05,504856.0,14.1629,14.5874,14.1629,14.5199,504856.0
2020-03-25 12:10:00,15.05,15.38,15.0,15.19,545240.0,14.5199,14.8383,14.4717,14.655,545240.0
2020-03-25 12:20:00,15.23,15.65,15.2,15.57,474549.0,14.6936,15.0988,14.6646,15.0216,474549.0
2020-03-25 12:30:00,15.55,15.63,15.24,15.62,580778.0,15.0023,15.0795,14.7032,15.0698,580778.0
2020-03-25 12:40:00,15.62,15.97,15.56,15.78,731855.0,15.0698,15.4075,15.0119,15.2242,731855.0
2020-03-25 12:50:00,15.79,15.98,15.4,15.58,399830.0,15.2338,15.4172,14.8576,15.0312,399830.0
2020-03-25 13:00:00,15.62,16.16,15.53,16.14,606992.0,15.0698,15.5908,14.983,15.5715,606992.0
2020-03-25 13:10:00,16.13,16.29,15.81,16.28,451093.0,15.5619,15.7162,15.2531,15.7066,451093.0
2020-03-25 13:20:00,16.27,16.35,16.07,16.22,357726.0,15.6969,15.7741,15.504,15.6487,357726.0
2020-03-25 13:30:00,16.25,16.4,16.08,16.36,368271.0,15.6776,15.8224,15.5136,15.7838,368271.0
2020-03-25 13:40:00,16.35,16.61,16.2,16.29,426596.0,15.7741,16.025,15.6294,15.7162,426596.0
2020-03-25 13:50:00,16.3,16.43,15.79,15.87,328015.0,15.7259,15.8513,15.2338,15.311,328015.0
2020-03-25 14:00:00,15.93,15.97,15.3,15.55,432670.0,15.3689,15.4075,14.7611,15.0023,432670.0
2020-03-25 14:10:00,15.57,16.06,15.51,15.99,359482.0,15.0216,15.4943,14.9637,15.4268,359482.0
2020-03-25 14:20:00,15.97,16.07,15.56,15.75,180124.0,15.4075,15.504,15.0119,15.1953,180124.0
2020-03-25 14:30:00,15.67,15.77,15.3,15.58,360210.0,15.1181,15.2145,14.7611,15.0312,360210.0
2020-03-25 14:40:00,15.58,16.0,15.4,15.95,443931.0,15.0312,15.4364,14.8576,15.3882,443931.0
2020-03-25 14:50:00,15.94,16.21,15.61,16.03,370195.0,15.3786,15.6391,15.0602,15.4654,370195.0
2020-03-25 15:00:00,16.01,16.32,15.97,16.05,328966.0,15.4461,15.7452,15.4075,15.4847,328966.0
2020-03-25 15:10:00,16.02,16.18,15.85,16.01,492623.0,15.4557,15.6101,15.2917,15.4461,492623.0
2020-03-25 15:20:00,15.97,16.19,15.9,15.91,524444.0,15.4075,15.6198,15.34,15.3496,524444.0
2020-03-25 15:30:00,16.0,16.25,15.95,15.96,409790.0,15.4364,15.6776,15.3882,15.3979,409790.0
2020-03-25 15:40:00,16.01,16.13,15.05,15.18,582747.0,15.4461,15.5619,14.5199,14.6453,582747.0
2020-03-25 15:50:00,15.21,15.44,14.86,15.04,905442.0,14.6743,14.8962,14.3366,14.5103,905442.0
2020-03-26 09:30:00,15.67,16.62,15.53,16.25,1093649.0,15.1181,16.0346,14.983,15.6776,1093649.0
2020-03-26 09:40:00,16.27,16.5,15.68,15.95,753440.0,15.6969,15.9188,15.1277,15.3882,753440.0
2020-03-26 09:50:00,15.91,16.84,15.64,16.75,885715.0,15.3496,16.2469,15.0891,16.16,885715.0
2020-03-26 10:00:00,16.71,17.45,16.55,17.45,956734.0,16.1214,16.8354,15.9671,16.8354,956734.0
2020-03-26 10:10:00,17.44,17.61,17.06,17.45,763627.0,16.8257,16.9897,16.4591,16.8354,763627.0
2020-03-26 10:20:00,17.49,17.6,17.01,17.02,541043.0,16.874,16.9801,16.4109,16.4205,541043.0
2020-03-26 10:30:00,17.03,17.51,16.91,17.06,591439.0,16.4302,16.8933,16.3144,16.4591,591439.0
2020-03-26 10:40:00,17.03,17.44,16.73,16.95,601306.0,16.4302,16.8257,16.1407,16.353,601306.0
2020-03-26 10:50:00,16.94,17.42,16.87,17.32,361908.0,16.3433,16.8064,16.2758,16.71,361908.0
2020-03-26 11:00:00,17.36,17.5,16.99,17.19,359878.0,16.7485,16.8836,16.3916,16.5845,359878.0
2020-03-26 11:10:00,17.21,17.6,17.2,17.6,302270.0,16.6038,16.9801,16.5942,16.9801,302270.0
2020-03-26 11:20:00,17.6,17.93,17.47,17.87,455868.0,16.9801,17.2985,16.8547,17.2406,455868.0
2020-03-26 11:30:00,17.86,18.12,17.8,17.89,535192.0,17.2309,17.4818,17.173,17.2599,535192.0
2020-03-26 11:40:00,17.9,18.01,17.33,17.38,449926.0,17.2695,17.3757,16.7196,16.7678,449926.0
2020-03-26 11:50:00,17.41,17.83,17.27,17.79,338535.0,16.7968,17.202,16.6617,17.1634,338535.0
2020-03-26 12:00:00,17.79,17.95,17.45,17.53,254464.0,17.1634,17.3178,16.8354,16.9126,254464.0
2020-03-26 12:10:00,17.53,17.55,17.18,17.23,263951.0,16.9126,16.9319,16.5749,16.6231,263951.0
2020-03-26 12:20:00,17.2,17.62,17.13,17.55,189063.0,16.5942,16.9994,16.5266,16.9319,189063.0
2020-03-26 12:30:00,17.55,17.74,17.46,17.59,143365.0,16.9319,17.1152,16.845,16.9704,143365.0
2020-03-26 12:40:00,17.51,17.68,17.37,17.51,93596.0,16.8933,17.0573,16.7582,16.8933,93596.0
2020-03-26 12:50:00,17.55,17.73,17.48,17.66,155884.0,16.9319,17.1055,16.8643,17.038,155884.0
2020-03-26 13:00:00,17.66,17.88,17.46,17.46,286123.0,17.038,17.2502,16.845,16.845,286123.0
2020-03-26 13:10:00,17.46,17.56,17.24,17.46,303460.0,16.845,16.9415,16.6328,16.845,303460.0
2020-03-26 13:20:00,17.48,17.48,17.07,17.07,207943.0,16.8643,16.8643,16.4688,16.4688,207943.0
2020-03-26 13:30:00,17.07,17.1,16.71,16.99,449200.0,16.4688,16.4977,16.1214,16.3916,449200.0
2020-03-26 13:40:00,17.0,17.27,16.91,17.2,216162.0,16.4012,16.6617,16.3144,16.5942,216162.0
2020-03-26 13:50:00,17.2,17.35,16.92,16.98,209663.0,16.5942,16.7389,16.324,16.3819,209663.0
2020-03-26 14:00:00,17.07,17.18,16.71,16.75,198621.0,16.4688,16.5749,16.1214,16.16,198621.0
2020-03-26 14:10:00,16.75,16.93,16.57,16.9,194326.0,16.16,16.3337,15.9864,16.3047,194326.0
2020-03-26 14:20:00,16.85,17.1,16.75,16.89,184909.0,16.2565,16.4977,16.16,16.2951,184909.0
2020-03-26 14:30:00,16.95,17.37,16.94,17.13,211055.0,16.353,16.7582,16.3433,16.5266,211055.0
2020-03-26 14:40:00,17.11,17.25,16.96,17.17,164182.0,16.5074,16.6424,16.3626,16.5652,164182.0
2020-03-26 14:50:00,17.16,17.52,17.13,17.39,265533.0,16.5556,16.9029,16.5266,16.7775,265533.0
2020-03-26 15:00:00,17.38,17.4,17.16,17.28,127636.0,16.7678,16.7871,16.5556,16.6714,127636.0
2020-03-26 15:10:00,17.32,17.43,17.21,17.4,113157.0,16.71,16.8161,16.6038,16.7871,113157.0
2020-03-26 15:20:00,17.38,17.55,17.26,17.55,236728.0,16.7678,16.9319,16.6521,16.9319,236728.0
2020-03-26 15:30:00,17.56,17.78,16.97,17.12,511619.0,16.9415,17.1538,16.3723,16.517,511619.0
2020-03-26 15:40:00,17.15,17.29,16.97,17.01,412757.0,16.5459,16.681,16.3723,16.4109,412757.0
2020-03-26 15:50:00,17.02,18.0,17.02,17.8,1351981.0,16.4205,17.366,16.4205,17.173,1351981.0
2020-03-27 09:30:00,15.76,16.32,15.56,15.85,1429851.0,15.2049,15.7452,15.0119,15.2917,1429851.0
2020-03-27 09:40:00,15.85,15.86,15.11,15.32,964811.0,15.2917,15.3014,14.5778,14.7804,964811.0
2020-03-27 09:50:00,15.34,15.92,15.32,15.81,691762.0,14.7997,15.3593,14.7804,15.2531,691762.0
2020-03-27 10:00:00,15.78,16.09,15.56,16.01,410775.0,15.2242,15.5233,15.0119,15.4461,410775.0
2020-03-27 10:10:00,16.02,16.05,15.53,15.68,393883.0,15.4557,15.4847,14.983,15.1277,393883.0
2020-03-27 10:20:00,15.65,15.94,15.5,15.81,333060.0,15.0988,15.3786,14.9541,15.2531,333060.0
2020-03-27 10:30:00,15.84,15.84,15.43,15.61,319896.0,15.2821,15.2821,14.8865,15.0602,319896.0
2020-03-27 10:40:00,15.61,15.83,15.42,15.65,365705.0,15.0602,15.2724,14.8769,15.0988,365705.0
2020-03-27 10:50:00,15.66,15.94,15.51,15.82,259254.0,15.1084,15.3786,14.9637,15.2628,259254.0
2020-03-27 11:00:00,15.82,16.2,15.75,16.17,631798.0,15.2628,15.6294,15.1953,15.6005,631798.0
2020-03-27 11:10:00,16.16,16.48,16.07,16.28,447713.0,15.5908,15.8995,15.504,15.7066,447713.0
2020-03-27 11:20:00,16.28,16.3,15.87,15.97,396419.0,15.7066,15.7259,15.311,15.4075,396419.0
2020-03-27 11:30:00,16.01,16.14,15.79,15.94,168602.0,15.4461,15.5715,15.2338,15.3786,168602.0
2020-03-27 11:40:00,15.9,15.98,15.52,15.62,301515.0,15.34,15.4172,14.9734,15.0698,301515.0
2020-03-27 11:50:00,15.65,15.97,15.65,15.69,213813.0,15.0988,15.4075,15.0988,15.1374,213813.0
2020-03-27 12:00:00,15.7,15.82,15.56,15.66,157834.0,15.147,15.2628,15.0119,15.1084,157834.0
2020-03-27 12:10:00,15.63,16.06,15.62,16.06,136317.0,15.0795,15.4943,15.0698,15.4943,136317.0
2020-03-27 12:20:00,16.04,16.08,15.85,15.97,148966.0,15.475,15.5136,15.2917,15.4075,148966.0
2020-03-27 12:30:00,15.89,16.35,15.87,16.25,276962.0,15.3303,15.7741,15.311,15.6776,276962.0
2020-03-27 12:40:00,16.25,16.39,16.13,16.13,163445.0,15.6776,15.8127,15.5619,15.5619,163445.0
2020-03-27 12:50:00,16.11,16.35,16.1,16.28,147899.0,15.5426,15.7741,15.5329,15.7066,147899.0
2020-03-27 13:00:00,16.3,16.71,16.26,16.26,480276.0,15.7259,16.1214,15.6873,15.6873,480276.0
2020-03-27 13:10:00,16.27,16.37,16.06,16.12,145900.0,15.6969,15.7934,15.4943,15.5522,145900.0
2020-03-27 13:20:00,16.16,16.47,16.12,16.21,240374.0,15.5908,15.8899,15.5522,15.6391,240374.0
2020-03-27 13:30:00,16.27,16.87,16.25,16.87,550285.0,15.6969,16.2758,15.6776,16.2758,550285.0
2020-03-27 13:40:00,16.88,17.04,16.62,16.86,639713.0,16.2855,16.4398,16.0346,16.2662,639713.0
2020-03-27 13:50:00,16.87,16.98,16.6,16.6,296703.0,16.2758,16.3819,16.0153,16.0153,296703.0
2020-03-27 14:00:00,16.6,16.63,16.4,16.41,159162.0,16.0153,16.0443,15.8224,15.832,159162.0
2020-03-27 14:10:00,16.43,16.56,16.32,16.49,473273.0,15.8513,15.9767,15.7452,15.9092,473273.0
2020-03-27 14:20:00,16.53,16.68,16.38,16.55,168286.0,15.9478,16.0925,15.8031,15.9671,168286.0
2020-03-27 14:30:00,16.62,16.76,16.53,16.67,105230.0,16.0346,16.1697,15.9478,16.0828,105230.0
2020-03-27 14:40:00,16.67,16.69,16.33,16.39,224327.0,16.0828,16.1021,15.7548,15.8127,224327.0
2020-03-27 14:50:00,16.41,16.77,16.25,16.75,228047.0,15.832,16.1793,15.6776,16.16,228047.0
2020-03-27 15:00:00,16.74,16.84,16.62,16.8,284536.0,16.1504,16.2469,16.0346,16.2083,284536.0
2020-03-27 15:10:00,16.79,16.99,16.68,16.98,438252.0,16.1986,16.3916,16.0925,16.3819,438252.0
2020-03-27 15:20:00,16.94,17.4,16.85,17.13,596789.0,16.3433,16.7871,16.2565,16.5266,596789.0
2020-03-27 15:30:00,17.12,17.17,16.54,16.58,749297.0,16.517,16.5652,15.9574,15.996,749297.0
2020-03-27 15:40:00,16.51,16.6,16.0,16.01,610717.0,15.9285,16.0153,15.4364,15.4461,610717.0
2020-03-27 15:50:00,16.0,16.0,15.64,15.83,740231.0,15.4364,15.4364,15.0891,15.2724,740231.0
2020-03-30 09:30:00,16.15,16.33,15.38,15.41,1072002.0,15.5812,15.7548,14.8383,14.8672,1072002.0
2020-03-30 09:40:00,15.4,15.59,15.11,15.57,754885.0,14.8576,15.0409,14.5778,15.0216,754885.0
2020-03-30 09:50:00,15.6,15.83,15.42,15.5,450972.0,15.0505,15.2724,14.8769,14.9541,450972.0
2020-03-30 10:00:00,15.51,15.83,15.34,15.57,313474.0,14.9637,15.2724,14.7997,15.0216,313474.0
2020-03-30 10:10:00,15.6,16.02,15.37,16.0,443006.0,15.0505,15.4557,14.8286,15.4364,443006.0
2020-03-30 10:20:00,16.0,16.11,15.81,15.85,458699.0,15.4364,15.5426,15.2531,15.2917,458699.0
2020-03-30 10:30:00,15.88,16.21,15.87,16.19,356213.0,15.3207,15.6391,15.311,15.6198,356213.0
2020-03-30 10:40:00,16.2,16.31,16.02,16.29,344485.0,15.6294,15.7355,15.4557,15.7162,344485.0
2020-03-30 10:50:00,16.31,16.31,15.84,15.9,359039.0,15.7355,15.7355,15.2821,15.34,359039.0
2020-03-30 11:00:00,15.89,16.35,15.81,16.25,287097.0,15.3303,15.7741,15.2531,15.6776,287097.0
2020-03-30 11:10:00,16.26,16.46,16.22,16.46,280814.0,15.6873,15.8802,15.6487,15.8802,280814.0
2020-03-30 11:20:00,16.46,16.54,16.25,16.42,244996.0,15.8802,15.9574,15.6776,15.8417,244996.0
2020-03-30 11:30:00,16.44,16.48,16.24,16.35,198338.0,15.8609,15.8995,15.668,15.7741,198338.0
2020-03-30 11:40:00,16.32,16.55,16.32,16.42,188604.0,15.7452,15.9671,15.7452,15.8417,188604.0
2020-03-30 11:50:00,16.41,16.59,16.39,16.53,223846.0,15.832,16.0057,15.8127,15.9478,223846.0
2020-03-30 12:00:00,16.52,16.54,16.25,16.32,173893.0,15.9381,15.9574,15.6776,15.7452,173893.0
2020-03-30 12:10:00,16.34,16.72,16.31,16.69,242870.0,15.7645,16.1311,15.7355,16.1021,242870.0
2020-03-30 12:20:00,16.68,16.71,16.53,16.71,170417.0,16.0925,16.1214,15.9478,16.1214,170417.0
2020-03-30 12:30:00,16.71,16.71,16.43,16.58,152531.0,16.1214,16.1214,15.8513,15.996,152531.0
2020-03-30 12:40:00,16.59,16.59,16.35,16.47,205672.0,16.0057,16.0057,15.7741,15.8899,205672.0
2020-03-30 12:50:00,16.48,16.58,16.42,16.47,109056.0,15.8995,15.996,15.8417,15.8899,109056.0
2020-03-30 13:00:00,16.46,16.46,16.16,16.23,214139.0,15.8802,15.8802,15.5908,15.6583,214139.0
2020-03-30 13:10:00,16.23,16.43,16.22,16.38,227077.0,15.6583,15.8513,15.6487,15.8031,227077.0
2020-03-30 13:20:00,16.39,16.52,16.3,16.47,142256.0,15.8127,15.9381,15.7259,15.8899,142256.0
2020-03-30 13:30:00,16.5,16.5,16.33,16.43,146442.0,15.9188,15.9188,15.7548,15.8513,146442.0
2020-03-30 13:40:00,16.45,16.47,16.14,16.29,178767.0,15.8706,15.8899,15.5715,15.7162,178767.0
2020-03-30 13:50:00,16.27,16.27,16.06,16.12,135978.0,15.6969,15.6969,15.4943,15.5522,135978.0
2020-03-30 14:00:00,16.08,16.1,15.98,16.01,177165.0,15.5136,15.5329,15.4172,15.4461,177165.0
2020-03-30 14:10:00,16.0,16.01,15.72,15.79,374162.0,15.4364,15.4461,15.1663,15.2338,374162.0
2020-03-30 14:20:00,15.79,16.04,15.65,16.02,339715.0,15.2338,15.475,15.0988,15.4557,339715.0
2020-03-30 14:30:00,16.01,16.21,16.0,16.08,165102.0,15.4461,15.6391,15.4364,15.5136,165102.0
2020-03-30 14:40:00,16.07,16.32,16.05,16.25,207411.0,15.504,15.7452,15.4847,15.6776,207411.0
2020-03-30 14:50:00,16.24,16.32,16.12,16.23,200721.0,15.668,15.7452,15.5522,15.6583,200721.0
2020-03-30 15:00:00,16.25,16.49,16.18,16.46,278495.0,15.6776,15.9092,15.6101,15.8802,278495.0
2020-03-30 15:10:00,16.45,16.6,16.36,16.49,316689.0,15.8706,16.0153,15.7838,15.9092,316689.0
2020-03-30 15:20:00,16.49,16.61,16.14,16.28,365661.0,15.9092,16.025,15.5715,15.7066,365661.0
2020-03-30 15:30:00,16.28,16.49,16.22,16.48,196962.0,15.7066,15.9092,15.6487,15.8995,196962.0
2020-03-30 15:40:00,16.47,16.54,16.37,16.39,226835.0,15.8899,15.9574,15.7934,15.8127,226835.0
2020-03-30 15:50:00,16.41,16.92,16.41,16.85,829753.0,15.832,16.324,15.832,16.2565,829753.0
2020-03-31 09:30:00,16.7,16.97,16.54,16.7,994706.0,16.1118,16.3723,15.9574,16.1118,994706.0
2020-03-31 09:40:00,16.74,17.0,16.54,16.57,710873.0,16.1504,16.4012,15.9574,15.9864,710873.0
2020-03-31 09:50:00,16.56,16.74,16.37,16.58,451553.0,15.9767,16.1504,15.7934,15.996,451553.0
2020-03-31 10:00:00,16.67,16.92,16.58,16.78,375763.0,16.0828,16.324,15.996,16.189,375763.0
2020-03-31 10:10:00,16.77,17.33,16.77,17.31,784661.0,16.1793,16.7196,16.1793,16.7003,784661.0
2020-03-31 10:20:00,17.31,17.36,17.08,17.21,521839.0,16.7003,16.7485,16.4784,16.6038,521839.0
2020-03-31 10:30:00,17.19,17.28,17.09,17.19,442824.0,16.5845,16.6714,16.4881,16.5845,442824.0
2020-03-31 10:40:00,17.19,17.31,17.1,17.18,506837.0,16.5845,16.7003,16.4977,16.5749,506837.0
2020-03-31 10:50:00,17.16,17.3,16.99,17.0,746851.0,16.5556,16.6907,16.3916,16.4012,746851.0
2020-03-31 11:00:00,17.0,17.05,16.82,17.04,508020.0,16.4012,16.4495,16.2276,16.4398,508020.0
2020-03-31 11:10:00,17.05,17.16,16.97,16.98,308494.0,16.4495,16.5556,16.3723,16.3819,308494.0
2020-03-31 11:20:00,17.01,17.09,16.84,17.03,203715.0,16.4109,16.4881,16.2469,16.4302,203715.0
2020-03-31 11:30:00,17.03,17.19,16.87,16.9,392493.0,16.4302,16.5845,16.2758,16.3047,392493.0
2020-03-31 11:40:00,16.9,17.13,16.89,17.03,256725.0,16.3047,16.5266,16.2951,16.4302,256725.0
2020-03-31 11:50:00,17.03,17.11,16.9,17.01,163482.0,16.4302,16.5074,16.3047,16.4109,163482.0
2020-03-31 12:00:00,17.02,17.05,16.84,17.05,237666.0,16.4205,16.4495,16.2469,16.4495,237666.0
2020-03-31 12:10:00,17.04,17.07,16.81,16.83,253480.0,16.4398,16.4688,16.2179,16.2372,253480.0
2020-03-31 12:20:00,16.83,16.84,16.43,16.54,472197.0,16.2372,16.2469,15.8513,15.9574,472197.0
2020-03-31 12:30:00,16.54,16.55,16.21,16.28,554458.0,15.9574,15.9671,15.6391,15.7066,554458.0
2020-03-31 12:40:00,16.3,16.55,16.3,16.55,253938.0,15.7259,15.9671,15.7259,15.9671,253938.0
2020-03-31 12:50:00,16.54,16.57,16.25,16.27,346205.0,15.9574,15.9864,15.6776,15.6969,346205.0
2020-03-31 13:00:00,16.27,16.46,16.07,16.25,375429.0,15.6969,15.8802,15.504,15.6776,375429.0
2020-03-31 13:10:00,16.24,16.3,15.95,16.03,489556.0,15.668,15.7259,15.3882,15.4654,489556.0
2020-03-31 13:20:00,16.01,16.03,15.83,15.91,357774.0,15.4461,15.4654,15.2724,15.3496,357774.0
2020-03-31 13:30:00,15.9,16.19,15.78,16.12,619690.0,15.34,15.6198,15.2242,15.5522,619690.0
2020-03-31 13:40:00,16.12,16.21,16.04,16.17,252553.0,15.5522,15.6391,15.475,15.6005,252553.0
2020-03-31 13:50:00,16.15,16.29,15.96,16.27,303198.0,15.5812,15.7162,15.3979,15.6969,303198.0
2020-03-31 14:00:00,16.28,16.35,16.15,16.31,245263.0,15.7066,15.7741,15.5812,15.7355,245263.0
2020-03-31 14:10:00,16.32,16.32,16.09,16.21,146841.0,15.7452,15.7452,15.5233,15.6391,146841.0
2020-03-31 14:20:00,16.22,16.32,16.16,16.31,116856.0,15.6487,15.7452,15.5908,15.7355,116856.0
2020-03-31 14:30:00,16.31,16.53,16.25,16.52,304815.0,15.7355,15.9478,15.6776,15.9381,304815.0
2020-03-31 14:40:00,16.5,16.54,16.25,16.34,264739.0,15.9188,15.9574,15.6776,15.7645,264739.0
2020-03-31 14:50:00,16.36,16.52,16.32,16.38,144913.0,15.7838,15.9381,15.7452,15.8031,144913.0
2020-03-31 15:00:00,16.37,16.47,16.18,16.28,433969.0,15.7934,15.8899,15.6101,15.7066,433969.0
2020-03-31 15:10:00,16.25,16.27,15.82,15.83,453775.0,15.6776,15.6969,15.2628,15.2724,453775.0
2020-03-31 15:20:00,15.85,15.87,15.51,15.64,739006.0,15.2917,15.311,14.9637,15.0891,739006.0
2020-03-31 15:30:00,15.63,15.92,15.62,15.89,360021.0,15.0795,15.3593,15.0698,15.3303,360021.0
2020-03-31 15:40:00,15.88,16.02,15.73,15.76,490591.0,15.3207,15.4557,15.176,15.2049,490591.0
2020-03-31 15:50:00,15.77,16.6,15.76,16.58,1153050.0,15.2145,16.0153,15.2049,15.996,1153050.0
2020-04-01 09:30:00,14.27,14.45,13.89,14.02,1609190.0,13.7674,13.941,13.4008,13.5262,1609190.0
2020-04-01 09:40:00,14.0,14.38,13.9,14.09,664041.0,13.5069,13.8735,13.4104,13.5937,664041.0
2020-04-01 09:50:00,14.07,14.53,14.04,14.1,662499.0,13.5744,14.0182,13.5455,13.6034,662499.0
2020-04-01 10:00:00,14.12,14.41,14.01,14.29,528586.0,13.6227,13.9025,13.5165,13.7867,528586.0
2020-04-01 10:10:00,14.3,14.63,14.29,14.51,542204.0,13.7963,14.1147,13.7867,13.9989,542204.0
2020-04-01 10:20:00,14.5,14.72,14.41,14.41,294943.0,13.9893,14.2015,13.9025,13.9025,294943.0
2020-04-01 10:30:00,14.46,14.79,14.4,14.58,304195.0,13.9507,14.2691,13.8928,14.0665,304195.0
2020-04-01 10:40:00,14.56,14.75,14.47,14.73,272300.0,14.0472,14.2305,13.9603,14.2112,272300.0
2020-04-01 10:50:00,14.73,14.75,14.38,14.58,227071.0,14.2112,14.2305,13.8735,14.0665,227071.0
2020-04-01 11:00:00,14.59,14.69,14.45,14.68,234831.0,14.0761,14.1726,13.941,14.1629,234831.0
2020-04-01 11:10:00,14.67,14.81,14.54,14.58,255114.0,14.1533,14.2884,14.0279,14.0665,255114.0
2020-04-01 11:20:00,14.59,14.65,14.18,14.23,359519.0,14.0761,14.134,13.6806,13.7288,359519.0
2020-04-01 11:30:00,14.22,14.43,14.19,14.24,195633.0,13.7191,13.9217,13.6902,13.7384,195633.0
2020-04-01 11:40:00,14.24,14.34,14.1,14.22,215563.0,13.7384,13.8349,13.6034,13.7191,215563.0
2020-04-01 11:50:00,14.2,14.31,14.11,14.12,159602.0,13.6998,13.806,13.613,13.6227,159602.0
2020-04-01 12:00:00,14.11,14.13,13.8,13.8,533812.0,13.613,13.6323,13.3139,13.3139,533812.0
2020-04-01 12:10:00,13.8,13.95,13.78,13.81,377264.0,13.3139,13.4587,13.2946,13.3236,377264.0
2020-04-01 12:20:00,13.81,13.81,13.43,13.44,587441.0,13.3236,13.3236,12.957,12.9666,587441.0
2020-04-01 12:30:00,13.44,13.67,13.3,13.35,376721.0,12.9666,13.1885,12.8315,12.8798,376721.0
2020-04-01 12:40:00,13.33,13.39,13.08,13.11,595694.0,12.8605,12.9184,12.6193,12.6482,595694.0
2020-04-01 12:50:00,13.1,13.35,13.1,13.26,407703.0,12.6386,12.8798,12.6386,12.793,407703.0
2020-04-01 13:00:00,13.25,13.38,13.15,13.21,447927.0,12.7833,12.9087,12.6868,12.7447,447927.0
2020-04-01 13:10:00,13.21,13.31,13.16,13.26,155558.0,12.7447,12.8412,12.6965,12.793,155558.0
2020-04-01 13:20:00,13.26,13.51,13.22,13.41,445895.0,12.793,13.0342,12.7544,12.9377,445895.0
2020-04-01 13:30:00,13.39,13.4,13.23,13.3,168440.0,12.9184,12.928,12.764,12.8315,168440.0
2020-04-01 13:40:00,13.32,13.53,13.3,13.43,307781.0,12.8508,13.0534,12.8315,12.957,307781.0
2020-04-01 13:50:00,13.44,13.7,13.37,13.64,315598.0,12.9666,13.2175,12.8991,13.1596,315598.0
2020-04-01 14:00:00,13.63,13.71,13.5,13.55,328286.0,13.1499,13.2271,13.0245,13.0727,328286.0
2020-04-01 14:10:00,13.56,13.59,13.34,13.36,252117.0,13.0824,13.1113,12.8701,12.8894,252117.0
2020-04-01 14:20:00,13.37,13.4,13.24,13.26,390883.0,12.8991,12.928,12.7737,12.793,390883.0
2020-04-01 14:30:00,13.25,13.37,13.11,13.34,286664.0,12.7833,12.8991,12.6482,12.8701,286664.0
2020-04-01 14:40:00,13.33,13.49,13.22,13.42,217546.0,12.8605,13.0149,12.7544,12.9473,217546.0
2020-04-01 14:50:00,13.41,13.43,13.25,13.25,167407.0,12.9377,12.957,12.7833,12.7833,167407.0
2020-04-01 15:00:00,13.25,13.45,13.13,13.16,281293.0,12.7833,12.9763,12.6675,12.6965,281293.0
2020-04-01 15:10:00,13.15,13.21,13.1,13.2,264869.0,12.6868,12.7447,12.6386,12.7351,264869.0
2020-04-01 15:20:00,13.21,13.21,12.92,12.93,486930.0,12.7447,12.7447,12.4649,12.4746,486930.0
2020-04-01 15:30:00,12.94,12.98,12.75,12.76,503308.0,12.4842,12.5228,12.3009,12.3106,503308.0
2020-04-01 15:40:00,12.77,13.2,12.75,13.12,673063.0,12.3202,12.7351,12.3009,12.6579,673063.0
2020-04-01 15:50:00,13.12,13.27,12.9,13.22,927587.0,12.6579,12.8026,12.4456,12.7544,927587.0
2020-04-02 09:30:00,12.89,13.52,12.85,13.25,1054850.0,12.436,13.0438,12.3974,12.7833,1054850.0
2020-04-02 09:40:00,13.26,13.4,12.85,12.94,615294.0,12.793,12.928,12.3974,12.4842,615294.0
2020-04-02 09:50:00,12.93,13.26,12.8,13.21,616652.0,12.4746,12.793,12.3492,12.7447,616652.0
2020-04-02 10:00:00,13.26,13.53,13.17,13.52,408089.0,12.793,13.0534,12.7061,13.0438,408089.0
2020-04-02 10:10:00,13.53,13.6,13.33,13.53,375549.0,13.0534,13.121,12.8605,13.0534,375549.0
2020-04-02 10:20:00,13.53,13.68,13.35,13.67,394309.0,13.0534,13.1982,12.8798,13.1885,394309.0
2020-04-02 10:30:00,13.66,14.55,13.56,14.51,1457044.0,13.1789,14.0375,13.0824,13.9989,1457044.0
2020-04-02 10:40:00,14.49,14.49,13.87,13.9,714087.0,13.9796,13.9796,13.3815,13.4104,714087.0
2020-04-02 10:50:00,13.91,14.06,13.72,14.02,551278.0,13.4201,13.5648,13.2368,13.5262,551278.0
2020-04-02 11:00:00,14.01,14.06,13.68,13.77,342534.0,13.5165,13.5648,13.1982,13.285,342534.0
2020-04-02 11:10:00,13.75,13.88,13.61,13.78,293904.0,13.2657,13.3911,13.1306,13.2946,293904.0
2020-04-02 11:20:00,13.81,13.82,13.47,13.59,203027.0,13.3236,13.3332,12.9956,13.1113,203027.0
2020-04-02 11:30:00,13.58,13.81,13.57,13.73,171205.0,13.1017,13.3236,13.092,13.2464,171205.0
2020-04-02 11:40:00,13.72,14.03,13.71,14.03,244125.0,13.2368,13.5358,13.2271,13.5358,244125.0
2020-04-02 11:50:00,14.03,14.14,13.9,14.04,227889.0,13.5358,13.642,13.4104,13.5455,227889.0
2020-04-02 12:00:00,14.05,14.16,13.92,14.01,225818.0,13.5551,13.6613,13.4297,13.5165,225818.0
2020-04-02 12:10:00,14.01,14.15,13.95,13.97,213785.0,13.5165,13.6516,13.4587,13.4779,213785.0
2020-04-02 12:20:00,13.98,14.02,13.76,13.78,164283.0,13.4876,13.5262,13.2753,13.2946,164283.0
2020-04-02 12:30:00,13.8,13.82,13.59,13.64,216441.0,13.3139,13.3332,13.1113,13.1596,216441.0
2020-04-02 12:40:00,13.65,13.81,13.59,13.81,167909.0,13.1692,13.3236,13.1113,13.3236,167909.0
2020-04-02 12:50:00,13.8,13.86,13.69,13.73,128984.0,13.3139,13.3718,13.2078,13.2464,128984.0
2020-04-02 13:00:00,13.74,13.88,13.6,13.6,102045.0,13.256,13.3911,13.121,13.121,102045.0
2020-04-02 13:10:00,13.6,13.61,13.34,13.38,319849.0,13.121,13.1306,12.8701,12.9087,319849.0
2020-04-02 13:20:00,13.36,13.47,13.14,13.15,287565.0,12.8894,12.9956,12.6772,12.6868,287565.0
2020-04-02 13:30:00,13.15,13.25,13.05,13.19,286202.0,12.6868,12.7833,12.5904,12.7254,286202.0
2020-04-02 13:40:00,13.15,13.39,13.15,13.27,159092.0,12.6868,12.9184,12.6868,12.8026,159092.0
2020-04-02 13:50:00,13.28,13.43,13.15,13.19,116284.0,12.8123,12.957,12.6868,12.7254,116284.0
2020-04-02 14:00:00,13.18,13.18,12.77,12.78,376107.0,12.7158,12.7158,12.3202,12.3299,376107.0
2020-04-02 14:10:00,12.77,12.89,12.47,12.49,634368.0,12.3202,12.436,12.0308,12.0501,634368.0
2020-04-02 14:20:00,12.5,12.83,12.44,12.82,521171.0,12.0597,12.3781,12.0018,12.3685,521171.0
2020-04-02 14:30:00,12.82,12.96,12.64,12.91,479432.0,12.3685,12.5035,12.1948,12.4553,479432.0
2020-04-02 14:40:00,12.91,12.93,12.51,12.65,410754.0,12.4553,12.4746,12.0694,12.2044,410754.0
2020-04-02 14:50:00,12.67,13.07,12.64,13.04,394520.0,12.2237,12.6096,12.1948,12.5807,394520.0
2020-04-02 15:00:00,13.05,13.14,12.96,13.1,441230.0,12.5904,12.6772,12.5035,12.6386,441230.0
2020-04-02 15:10:00,13.08,13.25,12.99,13.23,239647.0,12.6193,12.7833,12.5325,12.764,239647.0
2020-04-02 15:20:00,13.23,13.28,13.08,13.13,308858.0,12.764,12.8123,12.6193,12.6675,308858.0
2020-04-02 15:30:00,13.15,13.21,12.89,12.93,471292.0,12.6868,12.7447,12.436,12.4746,471292.0
2020-04-02 15:40:00,12.94,13.2,12.9,13.06,530856.0,12.4842,12.7351,12.4456,12.6,530856.0
2020-04-02 15:50:00,13.06,13.58,13.06,13.57,1022637.0,12.6,13.1017,12.6,13.092,1022637.0
2020-04-03 09:30:00,13.18,13.48,13.11,13.4,669524.0,12.7158,13.0052,12.6482,12.928,669524.0
2020-04-03 09:40:00,13.4,13.67,13.36,13.43,611566.0,12.928,13.1885,12.8894,12.957,611566.0
2020-04-03 09:50:00,13.44,13.57,13.24,13.43,434629.0,12.9666,13.092,12.7737,12.957,434629.0
2020-04-03 10:00:00,13.45,13.54,13.26,13.39,357408.0,12.9763,13.0631,12.793,12.9184,357408.0
2020-04-03 10:10:00,13.39,13.43,12.93,12.97,458625.0,12.9184,12.957,12.4746,12.5132,458625.0
2020-04-03 10:20:00,12.96,13.11,12.85,12.93,437989.0,12.5035,12.6482,12.3974,12.4746,437989.0
2020-04-03 10:30:00,12.9,13.01,12.67,12.71,622530.0,12.4456,12.5518,12.2237,12.2623,622530.0
2020-04-03 10:40:00,12.72,12.85,12.61,12.78,499798.0,12.272,12.3974,12.1659,12.3299,499798.0
2020-04-03 10:50:00,12.76,12.86,12.64,12.84,362563.0,12.3106,12.407,12.1948,12.3877,362563.0
2020-04-03 11:00:00,12.84,12.92,12.67,12.77,321450.0,12.3877,12.4649,12.2237,12.3202,321450.0
2020-04-03 11:10:00,12.77,12.8,12.57,12.62,352292.0,12.3202,12.3492,12.1273,12.1755,352292.0
2020-04-03 11:20:00,12.62,12.69,12.44,12.6,551430.0,12.1755,12.243,12.0018,12.1562,551430.0
2020-04-03 11:30:00,12.58,12.65,12.46,12.6,297622.0,12.1369,12.2044,12.0211,12.1562,297622.0
2020-04-03 11:40:00,12.59,12.6,12.24,12.29,671027.0,12.1466,12.1562,11.8089,11.8571,671027.0
2020-04-03 11:50:00,12.3,12.41,12.19,12.39,426514.0,11.8668,11.9729,11.7606,11.9536,426514.0
2020-04-03 12:00:00,12.39,12.45,12.14,12.22,230297.0,11.9536,12.0115,11.7124,11.7896,230297.0
2020-04-03 12:10:00,12.22,12.27,12.02,12.1,294043.0,11.7896,11.8378,11.5966,11.6738,294043.0
2020-04-03 12:20:00,12.1,12.21,12.03,12.15,335657.0,11.6738,11.7799,11.6063,11.7221,335657.0
2020-04-03 12:30:00,12.13,12.32,12.1,12.31,295366.0,11.7028,11.8861,11.6738,11.8764,295366.0
2020-04-03 12:40:00,12.3,12.41,12.12,12.16,315767.0,11.8668,11.9729,11.6931,11.7317,315767.0
2020-04-03 12:50:00,12.17,12.25,12.13,12.21,120394.0,11.7413,11.8185,11.7028,11.7799,120394.0
2020-04-03 13:00:00,12.19,12.2,12.07,12.17,288399.0,11.7606,11.7703,11.6449,11.7413,288399.0
2020-04-03 13:10:00,12.16,12.18,11.89,12.0,828529.0,11.7317,11.751,11.4712,11.5773,828529.0
2020-04-03 13:20:00,12.01,12.03,11.79,11.81,349159.0,11.587,11.6063,11.3747,11.394,349159.0
2020-04-03 13:30:00,11.81,11.85,11.71,11.73,508533.0,11.394,11.4326,11.2975,11.3168,508533.0
2020-04-03 13:40:00,11.73,11.89,11.65,11.83,480633.0,11.3168,11.4712,11.2397,11.4133,480633.0
2020-04-03 13:50:00,11.85,11.89,11.73,11.84,256226.0,11.4326,11.4712,11.3168,11.423,256226.0
2020-04-03 14:00:00,11.84,11.94,11.76,11.79,404163.0,11.423,11.5194,11.3458,11.3747,404163.0
2020-04-03 14:10:00,11.82,11.85,11.74,11.79,170912.0,11.4037,11.4326,11.3265,11.3747,170912.0
2020-04-03 14:20:00,11.81,12.05,11.81,12.03,302696.0,11.394,11.6256,11.394,11.6063,302696.0
2020-04-03 14:30:00,12.03,12.05,11.94,11.98,213412.0,11.6063,11.6256,11.5194,11.558,213412.0
2020-04-03 14:40:00,12.01,12.05,11.85,11.99,125881.0,11.587,11.6256,11.4326,11.5677,125881.0
2020-04-03 14:50:00,11.99,12.21,11.98,12.18,393869.0,11.5677,11.7799,11.558,11.751,393869.0
2020-04-03 15:00:00,12.19,12.3,12.01,12.04,410063.0,11.7606,11.8668,11.587,11.6159,410063.0
2020-04-03 15:10:00,12.03,12.24,12.0,12.13,338504.0,11.6063,11.8089,11.5773,11.7028,338504.0
2020-04-03 15:20:00,12.14,12.17,11.99,12.13,242872.0,11.7124,11.7413,11.5677,11.7028,242872.0
2020-04-03 15:30:00,12.13,12.22,11.98,12.0,304361.0,11.7028,11.7896,11.558,11.5773,304361.0
2020-04-03 15:40:00,12.01,12.22,11.85,12.16,536791.0,11.587,11.7896,11.4326,11.7317,536791.0
2020-04-03 15:50:00,12.17,12.41,12.16,12.36,1299336.0,11.7413,11.9729,11.7317,11.9247,1299336.0
2020-04-06 09:30:00,13.94,14.43,13.93,14.27,2048218.0,13.449,13.9217,13.4394,13.7674,2048218.0
2020-04-06 09:40:00,14.28,14.5,14.25,14.43,938503.0,13.777,13.9893,13.7481,13.9217,938503.0
2020-04-06 09:50:00,14.43,14.78,14.43,14.73,1058035.0,13.9217,14.2594,13.9217,14.2112,1058035.0
2020-04-06 10:00:00,14.75,14.89,14.7,14.89,615959.0,14.2305,14.3655,14.1822,14.3655,615959.0
2020-04-06 10:10:00,14.89,14.92,14.77,14.92,445461.0,14.3655,14.3945,14.2498,14.3945,445461.0
2020-04-06 10:20:00,14.92,15.08,14.78,14.78,656187.0,14.3945,14.5489,14.2594,14.2594,656187.0
2020-04-06 10:30:00,14.8,14.84,14.59,14.78,798491.0,14.2787,14.3173,14.0761,14.2594,798491.0
2020-04-06 10:40:00,14.78,14.82,14.51,14.54,313478.0,14.2594,14.298,13.9989,14.0279,313478.0
2020-04-06 10:50:00,14.53,14.69,14.52,14.6,242585.0,14.0182,14.1726,14.0086,14.0858,242585.0
2020-04-06 11:00:00,14.62,14.66,14.5,14.59,320753.0,14.1051,14.1436,13.9893,14.0761,320753.0
2020-04-06 11:10:00,14.6,14.62,14.52,14.53,228652.0,14.0858,14.1051,14.0086,14.0182,228652.0
2020-04-06 11:20:00,14.53,14.65,14.5,14.65,223266.0,14.0182,14.134,13.9893,14.134,223266.0
2020-04-06 11:30:00,14.64,14.73,14.6,14.69,364806.0,14.1243,14.2112,14.0858,14.1726,364806.0
2020-04-06 11:40:00,14.7,14.9,14.68,14.89,299281.0,14.1822,14.3752,14.1629,14.3655,299281.0
2020-04-06 11:50:00,14.89,14.93,14.81,14.87,307588.0,14.3655,14.4041,14.2884,14.3462,307588.0
2020-04-06 12:00:00,14.88,14.94,14.83,14.9,190526.0,14.3559,14.4138,14.3077,14.3752,190526.0
2020-04-06 12:10:00,14.9,15.0,14.85,14.97,305742.0,14.3752,14.4717,14.327,14.4427,305742.0
2020-04-06 12:20:00,14.97,15.07,14.96,15.04,392766.0,14.4427,14.5392,14.4331,14.5103,392766.0
2020-04-06 12:30:00,15.02,15.02,14.88,14.97,217810.0,14.491,14.491,14.3559,14.4427,217810.0
2020-04-06 12:40:00,14.98,15.0,14.82,14.82,156227.0,14.4524,14.4717,14.298,14.298,156227.0
2020-04-06 12:50:00,14.82,14.87,14.77,14.87,164861.0,14.298,14.3462,14.2498,14.3462,164861.0
2020-04-06 13:00:00,14.87,14.9,14.81,14.85,185280.0,14.3462,14.3752,14.2884,14.327,185280.0
2020-04-06 13:10:00,14.85,14.9,14.81,14.84,181488.0,14.327,14.3752,14.2884,14.3173,181488.0
2020-04-06 13:20:00,14.82,14.85,14.8,14.81,81366.0,14.298,14.327,14.2787,14.2884,81366.0
2020-04-06 13:30:00,14.81,14.82,14.72,14.76,233446.0,14.2884,14.298,14.2015,14.2401,233446.0
2020-04-06 13:40:00,14.76,14.93,14.73,14.88,268996.0,14.2401,14.4041,14.2112,14.3559,268996.0
2020-04-06 13:50:00,14.89,14.93,14.83,14.84,166881.0,14.3655,14.4041,14.3077,14.3173,166881.0
2020-04-06 14:00:00,14.83,14.84,14.58,14.61,232459.0,14.3077,14.3173,14.0665,14.0954,232459.0
2020-04-06 14:10:00,14.6,14.63,14.52,14.57,463354.0,14.0858,14.1147,14.0086,14.0568,463354.0
2020-04-06 14:20:00,14.59,14.65,14.51,14.58,173194.0,14.0761,14.134,13.9989,14.0665,173194.0
2020-04-06 14:30:00,14.58,14.65,14.5,14.61,198250.0,14.0665,14.134,13.9893,14.0954,198250.0
2020-04-06 14:40:00,14.61,14.7,14.55,14.68,178049.0,14.0954,14.1822,14.0375,14.1629,178049.0
2020-04-06 14:50:00,14.68,14.78,14.67,14.75,188480.0,14.1629,14.2594,14.1533,14.2305,188480.0
2020-04-06 15:00:00,14.75,14.89,14.65,14.89,275810.0,14.2305,14.3655,14.134,14.3655,275810.0
2020-04-06 15:10:00,14.89,14.92,14.79,14.82,214332.0,14.3655,14.3945,14.2691,14.298,214332.0
2020-04-06 15:20:00,14.79,15.0,14.79,14.99,285311.0,14.2691,14.4717,14.2691,14.462,285311.0
2020-04-06 15:30:00,14.99,15.12,14.93,15.06,522546.0,14.462,14.5874,14.4041,14.5296,522546.0
2020-04-06 15:40:00,15.06,15.14,14.89,15.01,557651.0,14.5296,14.6067,14.3655,14.4813,557651.0
2020-04-06 15:50:00,15.02,15.46,15.02,15.22,1039153.0,14.491,14.9155,14.491,14.6839,1039153.0
2020-04-07 09:30:00,16.92,17.36,16.8,16.82,2368909.0,16.324,16.7485,16.2083,16.2276,2368909.0
2020-04-07 09:40:00,16.82,17.26,16.79,17.0,1280276.0,16.2276,16.6521,16.1986,16.4012,1280276.0
2020-04-07 09:50:00,17.01,17.64,16.97,17.59,1507967.0,16.4109,17.0187,16.3723,16.9704,1507967.0
2020-04-07 10:00:00,17.6,17.65,16.86,16.86,1126689.0,16.9801,17.0283,16.2662,16.2662,1126689.0
2020-04-07 10:10:00,16.87,17.1,16.31,16.51,1404888.0,16.2758,16.4977,15.7355,15.9285,1404888.0
2020-04-07 10:20:00,16.49,16.59,16.18,16.27,964448.0,15.9092,16.0057,15.6101,15.6969,964448.0
2020-04-07 10:30:00,16.27,16.64,16.24,16.43,1025113.0,15.6969,16.0539,15.668,15.8513,1025113.0
2020-04-07 10:40:00,16.41,16.44,15.72,15.72,960609.0,15.832,15.8609,15.1663,15.1663,960609.0
2020-04-07 10:50:00,15.76,16.15,15.64,15.99,769903.0,15.2049,15.5812,15.0891,15.4268,769903.0
2020-04-07 11:00:00,16.0,16.35,15.88,16.29,444105.0,15.4364,15.7741,15.3207,15.7162,444105.0
2020-04-07 11:10:00,16.35,16.57,16.12,16.47,578694.0,15.7741,15.9864,15.5522,15.8899,578694.0
2020-04-07 11:20:00,16.46,16.53,16.2,16.51,543090.0,15.8802,15.9478,15.6294,15.9285,543090.0
2020-04-07 11:30:00,16.49,16.73,16.47,16.73,829063.0,15.9092,16.1407,15.8899,16.1407,829063.0
2020-04-07 11:40:00,16.75,16.84,16.62,16.66,585465.0,16.16,16.2469,16.0346,16.0732,585465.0
2020-04-07 11:50:00,16.69,16.69,16.38,16.46,376000.0,16.1021,16.1021,15.8031,15.8802,376000.0
2020-04-07 12:00:00,16.48,16.89,16.48,16.88,475122.0,15.8995,16.2951,15.8995,16.2855,475122.0
2020-04-07 12:10:00,16.87,16.98,16.76,16.96,383241.0,16.2758,16.3819,16.1697,16.3626,383241.0
2020-04-07 12:20:00,16.98,16.98,16.71,16.87,479082.0,16.3819,16.3819,16.1214,16.2758,479082.0
2020-04-07 12:30:00,16.9,16.93,16.67,16.76,287606.0,16.3047,16.3337,16.0828,16.1697,287606.0
2020-04-07 12:40:00,16.78,16.9,16.68,16.85,266590.0,16.189,16.3047,16.0925,16.2565,266590.0
2020-04-07 12:50:00,16.86,16.86,16.64,16.69,413749.0,16.2662,16.2662,16.0539,16.1021,413749.0
2020-04-07 13:00:00,16.7,16.77,16.51,16.55,277131.0,16.1118,16.1793,15.9285,15.9671,277131.0
2020-04-07 13:10:00,16.57,16.61,16.32,16.4,353430.0,15.9864,16.025,15.7452,15.8224,353430.0
2020-04-07 13:20:00,16.38,16.44,16.25,16.41,284729.0,15.8031,15.8609,15.6776,15.832,284729.0
2020-04-07 13:30:00,16.41,16.42,16.14,16.14,210464.0,15.832,15.8417,15.5715,15.5715,210464.0
2020-04-07 13:40:00,16.14,16.31,16.05,16.17,289263.0,15.5715,15.7355,15.4847,15.6005,289263.0
2020-04-07 13:50:00,16.14,16.29,16.04,16.19,219018.0,15.5715,15.7162,15.475,15.6198,219018.0
2020-04-07 14:00:00,16.21,16.23,15.8,15.95,363056.0,15.6391,15.6583,15.2435,15.3882,363056.0
2020-04-07 14:10:00,15.95,16.07,15.74,15.75,310680.0,15.3882,15.504,15.1856,15.1953,310680.0
2020-04-07 14:20:00,15.76,16.13,15.71,15.93,499732.0,15.2049,15.5619,15.1567,15.3689,499732.0
2020-04-07 14:30:00,15.91,16.03,15.67,15.67,291068.0,15.3496,15.4654,15.1181,15.1181,291068.0
2020-04-07 14:40:00,15.66,15.7,15.35,15.46,571828.0,15.1084,15.147,14.8093,14.9155,571828.0
2020-04-07 14:50:00,15.45,15.48,15.13,15.33,677248.0,14.9058,14.9348,14.5971,14.79,677248.0
2020-04-07 15:00:00,15.33,15.7,15.28,15.68,816313.0,14.79,15.147,14.7418,15.1277,816313.0
2020-04-07 15:10:00,15.68,15.81,15.35,15.37,711182.0,15.1277,15.2531,14.8093,14.8286,711182.0
2020-04-07 15:20:00,15.36,15.44,15.13,15.24,676617.0,14.819,14.8962,14.5971,14.7032,676617.0
2020-04-07 15:30:00,15.25,15.63,15.13,15.6,694357.0,14.7129,15.0795,14.5971,15.0505,694357.0
2020-04-07 15:40:00,15.63,15.83,15.56,15.8,656649.0,15.0795,15.2724,15.0119,15.2435,656649.0
2020-04-07 15:50:00,15.8,15.83,15.29,15.34,887041.0,15.2435,15.2724,14.7515,14.7997,887041.0
2020-04-08 09:30:00,16.13,16.54,15.78,16.03,1576871.0,15.5619,15.9574,15.2242,15.4654,1576871.0
2020-04-08 09:40:00,16.06,16.28,15.93,15.94,655731.0,15.4943,15.7066,15.3689,15.3786,655731.0
2020-04-08 09:50:00,15.93,16.11,15.78,15.8,453601.0,15.3689,15.5426,15.2242,15.2435,453601.0
2020-04-08 10:00:00,15.81,16.0,15.6,15.7,782075.0,15.2531,15.4364,15.0505,15.147,782075.0
2020-04-08 10:10:00,15.7,16.05,15.7,16.04,592737.0,15.147,15.4847,15.147,15.475,592737.0
2020-04-08 10:20:00,16.04,16.26,15.92,16.25,423930.0,15.475,15.6873,15.3593,15.6776,423930.0
2020-04-08 10:30:00,16.26,16.42,16.19,16.31,442062.0,15.6873,15.8417,15.6198,15.7355,442062.0
2020-04-08 10:40:00,16.32,16.43,16.16,16.42,364101.0,15.7452,15.8513,15.5908,15.8417,364101.0
2020-04-08 10:50:00,16.43,16.59,16.34,16.54,536157.0,15.8513,16.0057,15.7645,15.9574,536157.0
2020-04-08 11:00:00,16.54,16.64,16.46,16.55,398289.0,15.9574,16.0539,15.8802,15.9671,398289.0
2020-04-08 11:10:00,16.56,16.86,16.56,16.81,721249.0,15.9767,16.2662,15.9767,16.2179,721249.0
2020-04-08 11:20:00,16.81,17.06,16.8,17.02,788683.0,16.2179,16.4591,16.2083,16.4205,788683.0
2020-04-08 11:30:00,17.01,17.21,16.89,17.19,972348.0,16.4109,16.6038,16.2951,16.5845,972348.0
2020-04-08 11:40:00,17.19,17.32,17.08,17.23,618343.0,16.5845,16.71,16.4784,16.6231,618343.0
2020-04-08 11:50:00,17.23,17.23,16.94,16.97,531057.0,16.6231,16.6231,16.3433,16.3723,531057.0
2020-04-08 12:00:00,17.0,17.01,16.84,16.93,306613.0,16.4012,16.4109,16.2469,16.3337,306613.0
2020-04-08 12:10:00,16.94,17.12,16.82,17.09,400332.0,16.3433,16.517,16.2276,16.4881,400332.0
2020-04-08 12:20:00,17.08,17.19,17.04,17.1,295833.0,16.4784,16.5845,16.4398,16.4977,295833.0
2020-04-08 12:30:00,17.1,17.4,17.1,17.39,392598.0,16.4977,16.7871,16.4977,16.7775,392598.0
2020-04-08 12:40:00,17.38,17.65,17.29,17.55,920291.0,16.7678,17.0283,16.681,16.9319,920291.0
2020-04-08 12:50:00,17.55,17.64,17.4,17.44,464047.0,16.9319,17.0187,16.7871,16.8257,464047.0
2020-04-08 13:00:00,17.44,17.47,17.3,17.37,373681.0,16.8257,16.8547,16.6907,16.7582,373681.0
2020-04-08 13:10:00,17.36,17.52,17.29,17.51,246780.0,16.7485,16.9029,16.681,16.8933,246780.0
2020-04-08 13:20:00,17.5,17.64,17.47,17.47,225896.0,16.8836,17.0187,16.8547,16.8547,225896.0
2020-04-08 13:30:00,17.48,17.55,17.1,17.16,647311.0,16.8643,16.9319,16.4977,16.5556,647311.0
2020-04-08 13:40:00,17.17,17.29,17.12,17.13,207116.0,16.5652,16.681,16.517,16.5266,207116.0
2020-04-08 13:50:00,17.16,17.23,17.02,17.02,221368.0,16.5556,16.6231,16.4205,16.4205,221368.0
2020-04-08 14:00:00,17.06,17.42,17.06,17.39,323303.0,16.4591,16.8064,16.4591,16.7775,323303.0
2020-04-08 14:10:00,17.37,17.46,17.28,17.43,377517.0,16.7582,16.845,16.6714,16.8161,377517.0
2020-04-08 14:20:00,17.43,17.59,17.31,17.51,535383.0,16.8161,16.9704,16.7003,16.8933,535383.0
2020-04-08 14:30:00,17.54,17.62,17.5,17.61,339637.0,16.9222,16.9994,16.8836,16.9897,339637.0
2020-04-08 14:40:00,17.62,17.75,17.47,17.5,561005.0,16.9994,17.1248,16.8547,16.8836,561005.0
2020-04-08 14:50:00,17.51,17.68,17.51,17.65,284451.0,16.8933,17.0573,16.8933,17.0283,284451.0
2020-04-08 15:00:00,17.66,17.86,17.6,17.83,452910.0,17.038,17.2309,16.9801,17.202,452910.0
2020-04-08 15:10:00,17.84,17.85,17.6,17.65,364606.0,17.2116,17.2213,16.9801,17.0283,364606.0
2020-04-08 15:20:00,17.64,17.7,17.42,17.62,563849.0,17.0187,17.0766,16.8064,16.9994,563849.0
2020-04-08 15:30:00,17.62,17.82,17.36,17.43,424889.0,16.9994,17.1923,16.7485,16.8161,424889.0
2020-04-08 15:40:00,17.42,17.48,17.28,17.4,418514.0,16.8064,16.8643,16.6714,16.7871,418514.0
2020-04-08 15:50:00,17.41,17.75,17.37,17.51,907300.0,16.7968,17.1248,16.7582,16.8933,907300.0
2020-04-09 09:30:00,19.05,19.27,18.87,19.23,2965754.0,18.379,18.5913,18.2054,18.5527,2965754.0
2020-04-09 09:40:00,19.24,20.06,19.22,20.01,2064928.0,18.5623,19.3534,18.543,19.3052,2064928.0
2020-04-09 09:50:00,20.0,20.31,19.84,20.29,1685916.0,19.2956,19.5946,19.1412,19.5753,1685916.0
2020-04-09 10:00:00,20.28,20.3,19.41,19.42,1594564.0,19.5657,19.585,18.7263,18.736,1594564.0
2020-04-09 10:10:00,19.42,19.89,19.34,19.35,1095459.0,18.736,19.1894,18.6588,18.6685,1095459.0
2020-04-09 10:20:00,19.35,19.67,18.97,19.61,1502136.0,18.6685,18.9772,18.3018,18.9193,1502136.0
2020-04-09 10:30:00,19.62,19.87,19.27,19.85,821334.0,18.9289,19.1701,18.5913,19.1508,821334.0
2020-04-09 10:40:00,19.85,19.96,19.58,19.71,817388.0,19.1508,19.257,18.8904,19.0158,817388.0
2020-04-09 10:50:00,19.71,19.83,19.42,19.67,544486.0,19.0158,19.1315,18.736,18.9772,544486.0
2020-04-09 11:00:00,19.65,19.65,19.09,19.34,746827.0,18.9579,18.9579,18.4176,18.6588,746827.0
2020-04-09 11:10:00,19.32,19.41,19.19,19.28,717674.0,18.6395,18.7263,18.5141,18.6009,717674.0
2020-04-09 11:20:00,19.27,19.5,19.17,19.47,528349.0,18.5913,18.8132,18.4948,18.7842,528349.0
2020-04-09 11:30:00,19.47,19.75,19.37,19.75,593583.0,18.7842,19.0544,18.6877,19.0544,593583.0
2020-04-09 11:40:00,19.74,19.78,19.55,19.73,522602.0,19.0447,19.0833,18.8614,19.0351,522602.0
2020-04-09 11:50:00,19.73,19.86,19.57,19.85,584096.0,19.0351,19.1605,18.8807,19.1508,584096.0
2020-04-09 12:00:00,19.85,19.9,19.71,19.87,343379.0,19.1508,19.1991,19.0158,19.1701,343379.0
2020-04-09 12:10:00,19.88,19.88,19.72,19.84,410129.0,19.1798,19.1798,19.0254,19.1412,410129.0
2020-04-09 12:20:00,19.83,19.94,19.64,19.68,386969.0,19.1315,19.2377,18.9482,18.9868,386969.0
2020-04-09 12:30:00,19.68,19.85,19.67,19.84,231550.0,18.9868,19.1508,18.9772,19.1412,231550.0
2020-04-09 12:40:00,19.85,19.94,19.76,19.88,321754.0,19.1508,19.2377,19.064,19.1798,321754.0
2020-04-09 12:50:00,19.87,20.13,19.83,20.01,527956.0,19.1701,19.421,19.1315,19.3052,527956.0
2020-04-09 13:00:00,20.03,20.16,19.99,20.15,317093.0,19.3245,19.4499,19.2859,19.4403,317093.0
2020-04-09 13:10:00,20.15,20.18,19.97,20.16,364346.0,19.4403,19.4692,19.2666,19.4499,364346.0
2020-04-09 13:20:00,20.17,20.2,20.03,20.2,334040.0,19.4596,19.4885,19.3245,19.4885,334040.0
2020-04-09 13:30:00,20.2,20.3,20.14,20.16,588011.0,19.4885,19.585,19.4306,19.4499,588011.0
2020-04-09 13:40:00,20.16,20.31,19.38,20.02,535536.0,19.4499,19.5946,18.6974,19.3149,535536.0
2020-04-09 13:50:00,20.02,20.19,19.93,20.12,760674.0,19.3149,19.4789,19.228,19.4113,760674.0
2020-04-09 14:00:00,20.14,20.14,19.66,19.77,759459.0,19.4306,19.4306,18.9675,19.0737,759459.0
2020-04-09 14:10:00,19.77,19.81,19.59,19.64,513057.0,19.0737,19.1123,18.9,18.9482,513057.0
2020-04-09 14:20:00,19.65,19.79,19.49,19.53,537092.0,18.9579,19.093,18.8035,18.8421,537092.0
2020-04-09 14:30:00,19.52,19.7,19.43,19.56,419122.0,18.8325,19.0061,18.7456,18.8711,419122.0
2020-04-09 14:40:00,19.58,19.62,19.22,19.25,442234.0,18.8904,18.9289,18.543,18.572,442234.0
2020-04-09 14:50:00,19.26,19.3,18.83,19.13,998287.0,18.5816,18.6202,18.1668,18.4562,998287.0
2020-04-09 15:00:00,19.13,19.57,19.04,19.54,563567.0,18.4562,18.8807,18.3694,18.8518,563567.0
2020-04-09 15:10:00,19.55,19.86,19.47,19.75,873520.0,18.8614,19.1605,18.7842,19.0544,873520.0
2020-04-09 15:20:00,19.76,20.01,19.65,20.01,557253.0,19.064,19.3052,18.9579,19.3052,557253.0
2020-04-09 15:30:00,20.04,20.15,19.8,19.96,946138.0,19.3342,19.4403,19.1026,19.257,946138.0
2020-04-09 15:40:00,19.96,20.16,19.79,19.82,851768.0,19.257,19.4499,19.093,19.1219,851768.0
2020-04-09 15:50:00,19.83,20.12,19.81,19.9,956846.0,19.1315,19.4113,19.1123,19.1991,956846.0
2020-04-13 09:30:00,19.47,19.83,18.83,19.3,2039998.0,18.7842,19.1315,18.1668,18.6202,2039998.0
2020-04-13 09:40:00,19.29,19.36,18.27,18.55,2007565.0,18.6106,18.6781,17.6265,17.8966,2007565.0
2020-04-13 09:50:00,18.54,18.93,18.47,18.54,765994.0,17.887,18.2632,17.8194,17.887,765994.0
2020-04-13 10:00:00,18.55,19.2,18.49,19.02,829146.0,17.8966,18.5237,17.8387,18.3501,829146.0
2020-04-13 10:10:00,19.02,19.07,18.46,18.52,552842.0,18.3501,18.3983,17.8098,17.8677,552842.0
2020-04-13 10:20:00,18.55,18.66,18.18,18.42,877624.0,17.8966,18.0028,17.5397,17.7712,877624.0
2020-04-13 10:30:00,18.41,18.56,18.18,18.25,789051.0,17.7616,17.9063,17.5397,17.6072,789051.0
2020-04-13 10:40:00,18.23,18.46,18.17,18.23,486805.0,17.5879,17.8098,17.53,17.5879,486805.0
2020-04-13 10:50:00,18.25,18.35,18.14,18.21,387970.0,17.6072,17.7037,17.5011,17.5686,387970.0
2020-04-13 11:00:00,18.17,18.24,17.74,17.81,1414187.0,17.53,17.5975,17.1152,17.1827,1414187.0
2020-04-13 11:10:00,17.82,18.17,17.81,18.12,497215.0,17.1923,17.53,17.1827,17.4818,497215.0
2020-04-13 11:20:00,18.12,18.36,18.02,18.34,525457.0,17.4818,17.7133,17.3853,17.694,525457.0
2020-04-13 11:30:00,18.34,18.34,18.12,18.14,504069.0,17.694,17.694,17.4818,17.5011,504069.0
2020-04-13 11:40:00,18.15,18.29,18.01,18.25,431490.0,17.5107,17.6458,17.3757,17.6072,431490.0
2020-04-13 11:50:00,18.26,18.49,18.21,18.33,554280.0,17.6168,17.8387,17.5686,17.6844,554280.0
2020-04-13 12:00:00,18.33,18.62,18.27,18.58,592664.0,17.6844,17.9642,17.6265,17.9256,592664.0
2020-04-13 12:10:00,18.59,18.89,18.55,18.86,612722.0,17.9352,18.2247,17.8966,18.1957,612722.0
2020-04-13 12:20:00,18.86,18.88,18.55,18.55,476566.0,18.1957,18.215,17.8966,17.8966,476566.0
2020-04-13 12:30:00,18.52,18.53,18.22,18.29,528198.0,17.8677,17.8773,17.5783,17.6458,528198.0
2020-04-13 12:40:00,18.3,18.43,18.24,18.34,313497.0,17.6554,17.7809,17.5975,17.694,313497.0
2020-04-13 12:50:00,18.34,18.34,18.02,18.09,321407.0,17.694,17.694,17.3853,17.4528,321407.0
2020-04-13 13:00:00,18.08,18.19,18.0,18.18,367507.0,17.4432,17.5493,17.366,17.5397,367507.0
2020-04-13 13:10:00,18.19,18.2,17.88,17.94,375223.0,17.5493,17.559,17.2502,17.3081,375223.0
2020-04-13 13:20:00,17.95,17.96,17.7,17.8,406378.0,17.3178,17.3274,17.0766,17.173,406378.0
2020-04-13 13:30:00,17.79,18.03,17.74,17.99,424350.0,17.1634,17.3949,17.1152,17.3564,424350.0
2020-04-13 13:40:00,17.97,18.15,17.95,18.1,445566.0,17.3371,17.5107,17.3178,17.4625,445566.0
2020-04-13 13:50:00,18.09,18.38,18.09,18.19,536949.0,17.4528,17.7326,17.4528,17.5493,536949.0
2020-04-13 14:00:00,18.2,18.41,18.17,18.26,353255.0,17.559,17.7616,17.53,17.6168,353255.0
2020-04-13 14:10:00,18.27,18.3,17.9,17.95,510347.0,17.6265,17.6554,17.2695,17.3178,510347.0
2020-04-13 14:20:00,17.95,18.0,17.82,17.98,351856.0,17.3178,17.366,17.1923,17.3467,351856.0
2020-04-13 14:30:00,17.98,18.08,17.93,17.97,225252.0,17.3467,17.4432,17.2985,17.3371,225252.0
2020-04-13 14:40:00,17.95,18.16,17.82,18.1,259736.0,17.3178,17.5204,17.1923,17.4625,259736.0
2020-04-13 14:50:00,18.09,18.3,18.03,18.21,279182.0,17.4528,17.6554,17.3949,17.5686,279182.0
2020-04-13 15:00:00,18.21,18.21,17.92,17.99,334870.0,17.5686,17.5686,17.2888,17.3564,334870.0
2020-04-13 15:10:00,17.96,18.31,17.94,18.31,361292.0,17.3274,17.6651,17.3081,17.6651,361292.0
2020-04-13 15:20:00,18.31,18.34,18.1,18.25,325569.0,17.6651,17.694,17.4625,17.6072,325569.0
2020-04-13 15:30:00,18.24,18.45,18.17,18.39,557410.0,17.5975,17.8002,17.53,17.7423,557410.0
2020-04-13 15:40:00,18.39,18.6,18.29,18.54,596939.0,17.7423,17.9449,17.6458,17.887,596939.0
2020-04-13 15:50:00,18.53,18.62,18.22,18.35,840365.0,17.8773,17.9642,17.5783,17.7037,840365.0
2020-04-14 09:30:00,19.9,20.11,19.61,19.9,2187663.0,19.1991,19.4017,18.9193,19.1991,2187663.0
2020-04-14 09:40:00,19.85,20.1,19.69,20.07,1268196.0,19.1508,19.392,18.9965,19.3631,1268196.0
2020-04-14 09:50:00,20.08,20.11,19.92,20.05,708853.0,19.3727,19.4017,19.2184,19.3438,708853.0
2020-04-14 10:00:00,20.06,20.09,19.77,19.83,521931.0,19.3534,19.3824,19.0737,19.1315,521931.0
2020-04-14 10:10:00,19.84,20.31,19.82,20.3,839586.0,19.1412,19.5946,19.1219,19.585,839586.0
2020-04-14 10:20:00,20.31,20.35,19.95,19.98,673239.0,19.5946,19.6332,19.2473,19.2763,673239.0
2020-04-14 10:30:00,19.98,19.99,19.59,19.62,788551.0,19.2763,19.2859,18.9,18.9289,788551.0
2020-04-14 10:40:00,19.62,19.9,19.53,19.68,762185.0,18.9289,19.1991,18.8421,18.9868,762185.0
2020-04-14 10:50:00,19.67,19.72,19.21,19.27,739939.0,18.9772,19.0254,18.5334,18.5913,739939.0
2020-04-14 11:00:00,19.27,19.37,18.89,19.04,880096.0,18.5913,18.6877,18.2247,18.3694,880096.0
2020-04-14 11:10:00,19.03,19.13,18.78,18.8,718329.0,18.3597,18.4562,18.1185,18.1378,718329.0
2020-04-14 11:20:00,18.8,19.23,18.75,19.0,810314.0,18.1378,18.5527,18.0896,18.3308,810314.0
2020-04-14 11:30:00,19.0,19.25,18.99,19.2,550936.0,18.3308,18.572,18.3211,18.5237,550936.0
2020-04-14 11:40:00,19.19,19.28,19.13,19.2,338491.0,18.5141,18.6009,18.4562,18.5237,338491.0
2020-04-14 11:50:00,19.2,19.22,19.02,19.07,322661.0,18.5237,18.543,18.3501,18.3983,322661.0
2020-04-14 12:00:00,19.07,19.51,19.06,19.46,617354.0,18.3983,18.8228,18.3887,18.7746,617354.0
2020-04-14 12:10:00,19.46,19.5,19.3,19.44,283941.0,18.7746,18.8132,18.6202,18.7553,283941.0
2020-04-14 12:20:00,19.46,19.49,19.25,19.3,211837.0,18.7746,18.8035,18.572,18.6202,211837.0
2020-04-14 12:30:00,19.32,19.37,19.25,19.26,227345.0,18.6395,18.6877,18.572,18.5816,227345.0
2020-04-14 12:40:00,19.26,19.35,19.11,19.14,270178.0,18.5816,18.6685,18.4369,18.4659,270178.0
2020-04-14 12:50:00,19.13,19.19,19.07,19.08,315718.0,18.4562,18.5141,18.3983,18.408,315718.0
2020-04-14 13:00:00,19.09,19.13,19.02,19.13,270449.0,18.4176,18.4562,18.3501,18.4562,270449.0
2020-04-14 13:10:00,19.13,19.19,19.07,19.09,106115.0,18.4562,18.5141,18.3983,18.4176,106115.0
2020-04-14 13:20:00,19.1,19.25,19.05,19.23,225407.0,18.4273,18.572,18.379,18.5527,225407.0
2020-04-14 13:30:00,19.23,19.37,19.22,19.31,234004.0,18.5527,18.6877,18.543,18.6299,234004.0
2020-04-14 13:40:00,19.31,19.5,19.23,19.49,176141.0,18.6299,18.8132,18.5527,18.8035,176141.0
2020-04-14 13:50:00,19.48,19.61,19.45,19.53,368930.0,18.7939,18.9193,18.7649,18.8421,368930.0
2020-04-14 14:00:00,19.53,19.55,19.39,19.46,272896.0,18.8421,18.8614,18.707,18.7746,272896.0
2020-04-14 14:10:00,19.46,19.63,19.46,19.63,233009.0,18.7746,18.9386,18.7746,18.9386,233009.0
2020-04-14 14:20:00,19.62,19.71,19.48,19.51,332735.0,18.9289,19.0158,18.7939,18.8228,332735.0
2020-04-14 14:30:00,19.52,19.58,19.4,19.43,300203.0,18.8325,18.8904,18.7167,18.7456,300203.0
2020-04-14 14:40:00,19.43,19.48,19.31,19.39,217171.0,18.7456,18.7939,18.6299,18.707,217171.0
2020-04-14 14:50:00,19.38,19.48,19.35,19.41,158785.0,18.6974,18.7939,18.6685,18.7263,158785.0
2020-04-14 15:00:00,19.41,19.41,19.23,19.3,192717.0,18.7263,18.7263,18.5527,18.6202,192717.0
2020-04-14 15:10:00,19.3,19.33,19.16,19.28,307539.0,18.6202,18.6492,18.4851,18.6009,307539.0
2020-04-14 15:20:00,19.27,19.45,19.18,19.45,328359.0,18.5913,18.7649,18.5044,18.7649,328359.0
2020-04-14 15:30:00,19.44,19.47,19.3,19.42,294499.0,18.7553,18.7842,18.6202,18.736,294499.0
2020-04-14 15:40:00,19.43,19.57,19.41,19.56,525249.0,18.7456,18.8807,18.7263,18.8711,525249.0
2020-04-14 15:50:00,19.55,19.59,19.35,19.44,1003673.0,18.8614,18.9,18.6685,18.7553,1003673.0
2020-04-15 09:30:00,17.07,17.47,17.05,17.36,2002052.0,16.4688,16.8547,16.4495,16.7485,2002052.0
2020-04-15 09:40:00,17.36,17.38,16.91,17.31,1098538.0,16.7485,16.7678,16.3144,16.7003,1098538.0
2020-04-15 09:50:00,17.32,17.46,16.98,17.21,861960.0,16.71,16.845,16.3819,16.6038,861960.0
2020-04-15 10:00:00,17.2,17.21,16.88,17.08,472736.0,16.5942,16.6038,16.2855,16.4784,472736.0
2020-04-15 10:10:00,17.07,17.18,16.76,16.77,685713.0,16.4688,16.5749,16.1697,16.1793,685713.0
2020-04-15 10:20:00,16.76,16.98,16.72,16.76,610171.0,16.1697,16.3819,16.1311,16.1697,610171.0
2020-04-15 10:30:00,16.75,16.88,16.58,16.64,623238.0,16.16,16.2855,15.996,16.0539,623238.0
2020-04-15 10:40:00,16.65,16.92,16.65,16.91,618305.0,16.0636,16.324,16.0636,16.3144,618305.0
2020-04-15 10:50:00,16.89,17.04,16.83,16.99,461632.0,16.2951,16.4398,16.2372,16.3916,461632.0
2020-04-15 11:00:00,16.99,17.02,16.63,16.74,421279.0,16.3916,16.4205,16.0443,16.1504,421279.0
2020-04-15 11:10:00,16.77,16.85,16.63,16.75,343189.0,16.1793,16.2565,16.0443,16.16,343189.0
2020-04-15 11:20:00,16.74,16.94,16.67,16.92,298982.0,16.1504,16.3433,16.0828,16.324,298982.0
2020-04-15 11:30:00,16.93,17.13,16.84,16.88,426373.0,16.3337,16.5266,16.2469,16.2855,426373.0
2020-04-15 11:40:00,16.89,16.89,16.66,16.68,461848.0,16.2951,16.2951,16.0732,16.0925,461848.0
2020-04-15 11:50:00,16.71,16.83,16.7,16.77,217698.0,16.1214,16.2372,16.1118,16.1793,217698.0
2020-04-15 12:00:00,16.76,16.79,16.6,16.61,330330.0,16.1697,16.1986,16.0153,16.025,330330.0
2020-04-15 12:10:00,16.61,16.67,16.5,16.54,397382.0,16.025,16.0828,15.9188,15.9574,397382.0
2020-04-15 12:20:00,16.58,16.87,16.58,16.84,432913.0,15.996,16.2758,15.996,16.2469,432913.0
2020-04-15 12:30:00,16.84,16.95,16.79,16.89,253272.0,16.2469,16.353,16.1986,16.2951,253272.0
2020-04-15 12:40:00,16.89,17.05,16.86,17.0,286390.0,16.2951,16.4495,16.2662,16.4012,286390.0
2020-04-15 12:50:00,17.0,17.11,16.98,17.02,226705.0,16.4012,16.5074,16.3819,16.4205,226705.0
2020-04-15 13:00:00,17.02,17.16,16.97,17.14,224348.0,16.4205,16.5556,16.3723,16.5363,224348.0
2020-04-15 13:10:00,17.15,17.46,17.15,17.42,685079.0,16.5459,16.845,16.5459,16.8064,685079.0
2020-04-15 13:20:00,17.41,17.42,17.13,17.15,431090.0,16.7968,16.8064,16.5266,16.5459,431090.0
2020-04-15 13:30:00,17.14,17.15,16.93,16.93,324417.0,16.5363,16.5459,16.3337,16.3337,324417.0
2020-04-15 13:40:00,16.93,17.15,16.91,17.1,225890.0,16.3337,16.5459,16.3144,16.4977,225890.0
2020-04-15 13:50:00,17.12,17.19,17.02,17.09,257788.0,16.517,16.5845,16.4205,16.4881,257788.0
2020-04-15 14:00:00,17.1,17.37,17.1,17.24,412138.0,16.4977,16.7582,16.4977,16.6328,412138.0
2020-04-15 14:10:00,17.23,17.44,17.23,17.43,370144.0,16.6231,16.8257,16.6231,16.8161,370144.0
2020-04-15 14:20:00,17.43,17.56,17.35,17.52,515988.0,16.8161,16.9415,16.7389,16.9029,515988.0
2020-04-15 14:30:00,17.53,17.64,17.46,17.64,351289.0,16.9126,17.0187,16.845,17.0187,351289.0
2020-04-15 14:40:00,17.62,17.62,17.46,17.48,424802.0,16.9994,16.9994,16.845,16.8643,424802.0
2020-04-15 14:50:00,17.47,17.62,17.37,17.57,324398.0,16.8547,16.9994,16.7582,16.9511,324398.0
2020-04-15 15:00:00,17.57,17.65,17.3,17.33,264600.0,16.9511,17.0283,16.6907,16.7196,264600.0
2020-04-15 15:10:00,17.32,17.42,17.23,17.38,309468.0,16.71,16.8064,16.6231,16.7678,309468.0
2020-04-15 15:20:00,17.38,17.42,17.18,17.26,178463.0,16.7678,16.8064,16.5749,16.6521,178463.0
2020-04-15 15:30:00,17.24,17.28,17.12,17.21,230366.0,16.6328,16.6714,16.517,16.6038,230366.0
2020-04-15 15:40:00,17.2,17.24,17.05,17.11,520960.0,16.5942,16.6328,16.4495,16.5074,520960.0
2020-04-15 15:50:00,17.1,17.13,16.85,17.04,715363.0,16.4977,16.5266,16.2565,16.4398,715363.0
2020-04-16 09:30:00,17.16,17.28,16.67,16.86,1087415.0,16.5556,16.6714,16.0828,16.2662,1087415.0
2020-04-16 09:40:00,16.87,17.2,16.79,16.85,519604.0,16.2758,16.5942,16.1986,16.2565,519604.0
2020-04-16 09:50:00,16.84,16.93,16.34,16.35,861415.0,16.2469,16.3337,15.7645,15.7741,861415.0
2020-04-16 10:00:00,16.36,16.54,16.18,16.2,904173.0,15.7838,15.9574,15.6101,15.6294,904173.0
2020-04-16 10:10:00,16.2,16.23,15.99,16.15,1078565.0,15.6294,15.6583,15.4268,15.5812,1078565.0
2020-04-16 10:20:00,16.14,16.43,16.11,16.43,805779.0,15.5715,15.8513,15.5426,15.8513,805779.0
2020-04-16 10:30:00,16.43,16.52,16.18,16.18,481853.0,15.8513,15.9381,15.6101,15.6101,481853.0
2020-04-16 10:40:00,16.18,16.53,16.13,16.43,526638.0,15.6101,15.9478,15.5619,15.8513,526638.0
2020-04-16 10:50:00,16.44,16.9,16.39,16.84,921454.0,15.8609,16.3047,15.8127,16.2469,921454.0
2020-04-16 11:00:00,16.85,16.98,16.7,16.89,565272.0,16.2565,16.3819,16.1118,16.2951,565272.0
2020-04-16 11:10:00,16.89,16.93,16.55,16.6,578837.0,16.2951,16.3337,15.9671,16.0153,578837.0
2020-04-16 11:20:00,16.65,16.68,16.39,16.39,572293.0,16.0636,16.0925,15.8127,15.8127,572293.0
2020-04-16 11:30:00,16.4,16.48,16.23,16.36,425226.0,15.8224,15.8995,15.6583,15.7838,425226.0
2020-04-16 11:40:00,16.36,16.47,16.24,16.25,390335.0,15.7838,15.8899,15.668,15.6776,390335.0
2020-04-16 11:50:00,16.25,16.62,16.24,16.47,431805.0,15.6776,16.0346,15.668,15.8899,431805.0
2020-04-16 12:00:00,16.47,16.54,16.06,16.08,552204.0,15.8899,15.9574,15.4943,15.5136,552204.0
2020-04-16 12:10:00,16.06,16.12,15.82,15.86,916926.0,15.4943,15.5522,15.2628,15.3014,916926.0
2020-04-16 12:20:00,15.86,15.95,15.76,15.93,649168.0,15.3014,15.3882,15.2049,15.3689,649168.0
2020-04-16 12:30:00,15.91,15.91,15.63,15.74,588011.0,15.3496,15.3496,15.0795,15.1856,588011.0
2020-04-16 12:40:00,15.72,15.93,15.72,15.92,393211.0,15.1663,15.3689,15.1663,15.3593,393211.0
2020-04-16 12:50:00,15.9,15.98,15.75,15.88,475586.0,15.34,15.4172,15.1953,15.3207,475586.0
2020-04-16 13:00:00,15.89,15.98,15.81,15.83,312595.0,15.3303,15.4172,15.2531,15.2724,312595.0
2020-04-16 13:10:00,15.84,15.96,15.79,15.92,214413.0,15.2821,15.3979,15.2338,15.3593,214413.0
2020-04-16 13:20:00,15.92,16.0,15.84,15.97,174973.0,15.3593,15.4364,15.2821,15.4075,174973.0
2020-04-16 13:30:00,15.97,16.14,15.95,16.0,315060.0,15.4075,15.5715,15.3882,15.4364,315060.0
2020-04-16 13:40:00,16.01,16.11,15.99,16.0,186222.0,15.4461,15.5426,15.4268,15.4364,186222.0
2020-04-16 13:50:00,16.01,16.05,15.85,15.9,268434.0,15.4461,15.4847,15.2917,15.34,268434.0
2020-04-16 14:00:00,15.87,16.13,15.76,16.13,242874.0,15.311,15.5619,15.2049,15.5619,242874.0
2020-04-16 14:10:00,16.13,16.21,16.06,16.1,400663.0,15.5619,15.6391,15.4943,15.5329,400663.0
2020-04-16 14:20:00,16.12,16.13,15.98,16.06,334256.0,15.5522,15.5619,15.4172,15.4943,334256.0
2020-04-16 14:30:00,16.03,16.31,16.03,16.22,396311.0,15.4654,15.7355,15.4654,15.6487,396311.0
2020-04-16 14:40:00,16.2,16.24,16.02,16.07,198735.0,15.6294,15.668,15.4557,15.504,198735.0
2020-04-16 14:50:00,16.07,16.19,15.99,16.14,137846.0,15.504,15.6198,15.4268,15.5715,137846.0
2020-04-16 15:00:00,16.14,16.19,16.08,16.1,153429.0,15.5715,15.6198,15.5136,15.5329,153429.0
2020-04-16 15:10:00,16.09,16.13,15.95,16.02,191378.0,15.5233,15.5619,15.3882,15.4557,191378.0
2020-04-16 15:20:00,16.05,16.3,16.02,16.3,461546.0,15.4847,15.7259,15.4557,15.7259,461546.0
2020-04-16 15:30:00,16.3,16.46,16.29,16.43,703810.0,15.7259,15.8802,15.7162,15.8513,703810.0
2020-04-16 15:40:00,16.44,16.53,16.39,16.46,371280.0,15.8609,15.9478,15.8127,15.8802,371280.0
2020-04-16 15:50:00,16.45,16.68,16.45,16.61,871997.0,15.8706,16.0925,15.8706,16.025,871997.0
2020-04-17 09:30:00,18.69,18.78,18.28,18.7,2583245.0,18.0317,18.1185,17.6361,18.0413,2583245.0
2020-04-17 09:40:00,18.7,18.79,18.41,18.78,1132695.0,18.0413,18.1282,17.7616,18.1185,1132695.0
2020-04-17 09:50:00,18.76,19.03,18.61,19.0,938482.0,18.0992,18.3597,17.9545,18.3308,938482.0
2020-04-17 10:00:00,19.01,19.01,18.64,18.68,1139457.0,18.3404,18.3404,17.9835,18.0221,1139457.0
2020-04-17 10:10:00,18.69,18.75,18.2,18.29,1117511.0,18.0317,18.0896,17.559,17.6458,1117511.0
2020-04-17 10:20:00,18.25,18.46,18.23,18.3,709348.0,17.6072,17.8098,17.5879,17.6554,709348.0
2020-04-17 10:30:00,18.3,18.37,17.98,18.12,786525.0,17.6554,17.723,17.3467,17.4818,786525.0
2020-04-17 10:40:00,18.12,18.25,18.04,18.06,513624.0,17.4818,17.6072,17.4046,17.4239,513624.0
2020-04-17 10:50:00,18.07,18.37,18.07,18.2,558340.0,17.4335,17.723,17.4335,17.559,558340.0
2020-04-17 11:00:00,18.19,18.43,18.13,18.37,458818.0,17.5493,17.7809,17.4914,17.723,458818.0
2020-04-17 11:10:00,18.35,18.38,18.16,18.3,352323.0,17.7037,17.7326,17.5204,17.6554,352323.0
2020-04-17 11:20:00,18.28,18.33,18.13,18.2,243503.0,17.6361,17.6844,17.4914,17.559,243503.0
2020-04-17 11:30:00,18.21,18.54,18.15,18.49,505140.0,17.5686,17.887,17.5107,17.8387,505140.0
2020-04-17 11:40:00,18.51,18.58,18.45,18.53,456859.0,17.858,17.9256,17.8002,17.8773,456859.0
2020-04-17 11:50:00,18.5,18.55,18.39,18.48,312844.0,17.8484,17.8966,17.7423,17.8291,312844.0
2020-04-17 12:00:00,18.49,18.57,18.42,18.47,248939.0,17.8387,17.9159,17.7712,17.8194,248939.0
2020-04-17 12:10:00,18.47,18.67,18.43,18.66,447385.0,17.8194,18.0124,17.7809,18.0028,447385.0
2020-04-17 12:20:00,18.66,18.66,18.42,18.45,346922.0,18.0028,18.0028,17.7712,17.8002,346922.0
2020-04-17 12:30:00,18.45,18.66,18.43,18.62,285685.0,17.8002,18.0028,17.7809,17.9642,285685.0
2020-04-17 12:40:00,18.63,18.77,18.62,18.77,454877.0,17.9738,18.1089,17.9642,18.1089,454877.0
2020-04-17 12:50:00,18.77,18.84,18.72,18.74,502463.0,18.1089,18.1764,18.0606,18.0799,502463.0
2020-04-17 13:00:00,18.72,18.81,18.68,18.75,239751.0,18.0606,18.1475,18.0221,18.0896,239751.0
2020-04-17 13:10:00,18.77,18.78,18.65,18.75,238781.0,18.1089,18.1185,17.9931,18.0896,238781.0
2020-04-17 13:20:00,18.74,18.74,18.5,18.51,390408.0,18.0799,18.0799,17.8484,17.858,390408.0
2020-04-17 13:30:00,18.51,18.64,18.51,18.63,370648.0,17.858,17.9835,17.858,17.9738,370648.0
2020-04-17 13:40:00,18.62,18.65,18.44,18.45,312745.0,17.9642,17.9931,17.7905,17.8002,312745.0
2020-04-17 13:50:00,18.46,18.52,18.41,18.51,310013.0,17.8098,17.8677,17.7616,17.858,310013.0
2020-04-17 14:00:00,18.5,18.5,18.4,18.45,142837.0,17.8484,17.8484,17.7519,17.8002,142837.0
2020-04-17 14:10:00,18.45,18.48,18.36,18.42,207454.0,17.8002,17.8291,17.7133,17.7712,207454.0
2020-04-17 14:20:00,18.41,18.54,18.41,18.43,218279.0,17.7616,17.887,17.7616,17.7809,218279.0
2020-04-17 14:30:00,18.43,18.43,18.31,18.39,253364.0,17.7809,17.7809,17.6651,17.7423,253364.0
2020-04-17 14:40:00,18.39,18.49,18.32,18.49,215537.0,17.7423,17.8387,17.6747,17.8387,215537.0
2020-04-17 14:50:00,18.5,18.55,18.4,18.53,182994.0,17.8484,17.8966,17.7519,17.8773,182994.0
2020-04-17 15:00:00,18.52,18.58,18.47,18.57,250353.0,17.8677,17.9256,17.8194,17.9159,250353.0
2020-04-17 15:10:00,18.58,18.75,18.53,18.74,267508.0,17.9256,18.0896,17.8773,18.0799,267508.0
2020-04-17 15:20:00,18.73,18.74,18.62,18.73,436759.0,18.0703,18.0799,17.9642,18.0703,436759.0
2020-04-17 15:30:00,18.73,18.89,18.73,18.88,653318.0,18.0703,18.2247,18.0703,18.215,653318.0
2020-04-17 15:40:00,18.89,18.97,18.85,18.93,935277.0,18.2247,18.3018,18.1861,18.2632,935277.0
2020-04-17 15:50:00,18.93,19.08,18.75,18.84,1629320.0,18.2632,18.408,18.0896,18.1764,1629320.0
2020-04-20 09:30:00,17.73,17.98,17.44,17.9,1471029.0,17.1055,17.3467,16.8257,17.2695,1471029.0
2020-04-20 09:40:00,17.89,18.46,17.81,18.3,1359521.0,17.2599,17.8098,17.1827,17.6554,1359521.0
2020-04-20 09:50:00,18.32,18.39,18.13,18.26,574416.0,17.6747,17.7423,17.4914,17.6168,574416.0
2020-04-20 10:00:00,18.26,18.36,18.11,18.32,672548.0,17.6168,17.7133,17.4721,17.6747,672548.0
2020-04-20 10:10:00,18.33,18.46,18.22,18.33,635401.0,17.6844,17.8098,17.5783,17.6844,635401.0
2020-04-20 10:20:00,18.32,18.34,18.14,18.2,425325.0,17.6747,17.694,17.5011,17.559,425325.0
2020-04-20 10:30:00,18.21,18.35,18.18,18.27,240587.0,17.5686,17.7037,17.5397,17.6265,240587.0
2020-04-20 10:40:00,18.28,18.85,18.26,18.76,931885.0,17.6361,18.1861,17.6168,18.0992,931885.0
2020-04-20 10:50:00,18.73,19.02,18.73,18.88,642792.0,18.0703,18.3501,18.0703,18.215,642792.0
2020-04-20 11:00:00,18.86,19.0,18.85,18.92,512919.0,18.1957,18.3308,18.1861,18.2536,512919.0
2020-04-20 11:10:00,18.9,18.94,18.64,18.71,397480.0,18.2343,18.2729,17.9835,18.051,397480.0
2020-04-20 11:20:00,18.73,18.93,18.72,18.91,314807.0,18.0703,18.2632,18.0606,18.244,314807.0
2020-04-20 11:30:00,18.91,19.21,18.77,19.15,628012.0,18.244,18.5334,18.1089,18.4755,628012.0
2020-04-20 11:40:00,19.16,19.18,19.03,19.14,443794.0,18.4851,18.5044,18.3597,18.4659,443794.0
2020-04-20 11:50:00,19.13,19.15,18.99,19.02,258523.0,18.4562,18.4755,18.3211,18.3501,258523.0
2020-04-20 12:00:00,19.03,19.06,18.91,19.06,207267.0,18.3597,18.3887,18.244,18.3887,207267.0
2020-04-20 12:10:00,19.06,19.08,18.86,18.98,427287.0,18.3887,18.408,18.1957,18.3115,427287.0
2020-04-20 12:20:00,18.98,19.1,18.97,18.99,268113.0,18.3115,18.4273,18.3018,18.3211,268113.0
2020-04-20 12:30:00,18.99,19.13,18.99,19.11,301384.0,18.3211,18.4562,18.3211,18.4369,301384.0
2020-04-20 12:40:00,19.11,19.14,19.06,19.13,343959.0,18.4369,18.4659,18.3887,18.4562,343959.0
2020-04-20 12:50:00,19.13,19.13,18.92,18.92,219467.0,18.4562,18.4562,18.2536,18.2536,219467.0
2020-04-20 13:00:00,18.94,18.94,18.72,18.78,409545.0,18.2729,18.2729,18.0606,18.1185,409545.0
2020-04-20 13:10:00,18.78,18.82,18.66,18.71,191386.0,18.1185,18.1571,18.0028,18.051,191386.0
2020-04-20 13:20:00,18.7,18.77,18.6,18.72,392321.0,18.0413,18.1089,17.9449,18.0606,392321.0
2020-04-20 13:30:00,18.72,18.73,18.54,18.66,268660.0,18.0606,18.0703,17.887,18.0028,268660.0
2020-04-20 13:40:00,18.65,18.78,18.65,18.7,261646.0,17.9931,18.1185,17.9931,18.0413,261646.0
2020-04-20 13:50:00,18.7,18.78,18.64,18.72,223734.0,18.0413,18.1185,17.9835,18.0606,223734.0
2020-04-20 14:00:00,18.71,18.78,18.63,18.73,160202.0,18.051,18.1185,17.9738,18.0703,160202.0
2020-04-20 14:10:00,18.73,18.76,18.35,18.39,416204.0,18.0703,18.0992,17.7037,17.7423,416204.0
2020-04-20 14:20:00,18.39,18.4,17.92,17.93,462597.0,17.7423,17.7519,17.2888,17.2985,462597.0
2020-04-20 14:30:00,17.93,18.21,17.92,18.13,592916.0,17.2985,17.5686,17.2888,17.4914,592916.0
2020-04-20 14:40:00,18.14,18.22,17.96,18.21,587522.0,17.5011,17.5783,17.3274,17.5686,587522.0
2020-04-20 14:50:00,18.21,18.21,17.63,17.65,845557.0,17.5686,17.5686,17.009,17.0283,845557.0
2020-04-20 15:00:00,17.65,17.98,17.63,17.9,597801.0,17.0283,17.3467,17.009,17.2695,597801.0
2020-04-20 15:10:00,17.9,18.07,17.84,17.93,459948.0,17.2695,17.4335,17.2116,17.2985,459948.0
2020-04-20 15:20:00,17.95,18.15,17.93,18.14,502431.0,17.3178,17.5107,17.2985,17.5011,502431.0
2020-04-20 15:30:00,18.15,18.25,18.05,18.08,629110.0,17.5107,17.6072,17.4142,17.4432,629110.0
2020-04-20 15:40:00,18.07,18.22,18.05,18.22,471169.0,17.4335,17.5783,17.4142,17.5783,471169.0
2020-04-20 15:50:00,18.21,18.33,18.01,18.12,1185110.0,17.5686,17.6844,17.3757,17.4818,1185110.0
2020-04-21 09:30:00,16.71,17.01,16.47,16.51,2292699.0,16.1214,16.4109,15.8899,15.9285,2292699.0
2020-04-21 09:40:00,16.5,17.18,16.49,17.14,1176392.0,15.9188,16.5749,15.9092,16.5363,1176392.0
2020-04-21 09:50:00,17.13,17.48,17.04,17.46,1162697.0,16.5266,16.8643,16.4398,16.845,1162697.0
2020-04-21 10:00:00,17.46,17.53,17.18,17.23,735760.0,16.845,16.9126,16.5749,16.6231,735760.0
2020-04-21 10:10:00,17.23,17.31,17.1,17.17,431119.0,16.6231,16.7003,16.4977,16.5652,431119.0
2020-04-21 10:20:00,17.17,17.5,17.16,17.48,595578.0,16.5652,16.8836,16.5556,16.8643,595578.0
2020-04-21 10:30:00,17.49,17.52,17.13,17.22,459688.0,16.874,16.9029,16.5266,16.6135,459688.0
2020-04-21 10:40:00,17.2,17.28,17.05,17.06,464353.0,16.5942,16.6714,16.4495,16.4591,464353.0
2020-04-21 10:50:00,17.06,17.14,16.8,16.83,1033686.0,16.4591,16.5363,16.2083,16.2372,1033686.0
2020-04-21 11:00:00,16.82,16.84,16.59,16.67,737000.0,16.2276,16.2469,16.0057,16.0828,737000.0
2020-04-21 11:10:00,16.65,16.67,16.41,16.64,1025458.0,16.0636,16.0828,15.832,16.0539,1025458.0
2020-04-21 11:20:00,16.64,16.78,16.35,16.42,992560.0,16.0539,16.189,15.7741,15.8417,992560.0
2020-04-21 11:30:00,16.41,16.7,16.39,16.56,671571.0,15.832,16.1118,15.8127,15.9767,671571.0
2020-04-21 11:40:00,16.56,16.62,16.42,16.55,467953.0,15.9767,16.0346,15.8417,15.9671,467953.0
2020-04-21 11:50:00,16.55,16.76,16.48,16.73,629562.0,15.9671,16.1697,15.8995,16.1407,629562.0
2020-04-21 12:00:00,16.73,16.76,16.55,16.63,240321.0,16.1407,16.1697,15.9671,16.0443,240321.0
2020-04-21 12:10:00,16.61,16.76,16.56,16.61,319498.0,16.025,16.1697,15.9767,16.025,319498.0
2020-04-21 12:20:00,16.61,16.65,16.52,16.54,405824.0,16.025,16.0636,15.9381,15.9574,405824.0
2020-04-21 12:30:00,16.54,16.56,16.31,16.42,616069.0,15.9574,15.9767,15.7355,15.8417,616069.0
2020-04-21 12:40:00,16.43,16.52,16.34,16.52,433395.0,15.8513,15.9381,15.7645,15.9381,433395.0
2020-04-21 12:50:00,16.51,16.72,16.51,16.7,455778.0,15.9285,16.1311,15.9285,16.1118,455778.0
2020-04-21 13:00:00,16.67,16.8,16.63,16.68,374821.0,16.0828,16.2083,16.0443,16.0925,374821.0
2020-04-21 13:10:00,16.66,16.79,16.61,16.74,208532.0,16.0732,16.1986,16.025,16.1504,208532.0
2020-04-21 13:20:00,16.76,16.97,16.75,16.92,364480.0,16.1697,16.3723,16.16,16.324,364480.0
2020-04-21 13:30:00,16.91,17.07,16.83,17.05,348998.0,16.3144,16.4688,16.2372,16.4495,348998.0
2020-04-21 13:40:00,17.06,17.06,16.7,16.71,308305.0,16.4591,16.4591,16.1118,16.1214,308305.0
2020-04-21 13:50:00,16.74,16.83,16.72,16.77,280867.0,16.1504,16.2372,16.1311,16.1793,280867.0
2020-04-21 14:00:00,16.76,16.97,16.66,16.87,286368.0,16.1697,16.3723,16.0732,16.2758,286368.0
2020-04-21 14:10:00,16.87,16.98,16.82,16.89,200366.0,16.2758,16.3819,16.2276,16.2951,200366.0
2020-04-21 14:20:00,16.89,17.22,16.85,17.02,502805.0,16.2951,16.6135,16.2565,16.4205,502805.0
2020-04-21 14:30:00,17.03,17.05,16.85,16.93,205215.0,16.4302,16.4495,16.2565,16.3337,205215.0
2020-04-21 14:40:00,16.92,16.92,16.78,16.85,192022.0,16.324,16.324,16.189,16.2565,192022.0
2020-04-21 14:50:00,16.85,16.94,16.76,16.81,313449.0,16.2565,16.3433,16.1697,16.2179,313449.0
2020-04-21 15:00:00,16.81,16.94,16.67,16.76,532108.0,16.2179,16.3433,16.0828,16.1697,532108.0
2020-04-21 15:10:00,16.77,17.16,16.76,17.11,456621.0,16.1793,16.5556,16.1697,16.5074,456621.0
2020-04-21 15:20:00,17.08,17.2,17.06,17.11,445296.0,16.4784,16.5942,16.4591,16.5074,445296.0
2020-04-21 15:30:00,17.11,17.31,17.03,17.25,570182.0,16.5074,16.7003,16.4302,16.6424,570182.0
2020-04-21 15:40:00,17.25,17.29,17.06,17.08,486489.0,16.6424,16.681,16.4591,16.4784,486489.0
2020-04-21 15:50:00,17.08,17.12,16.85,16.85,972550.0,16.4784,16.517,16.2565,16.2565,972550.0
2020-04-22 09:30:00,17.91,18.24,17.65,17.79,1458028.0,17.2792,17.5975,17.0283,17.1634,1458028.0
2020-04-22 09:40:00,17.78,17.86,17.45,17.45,713035.0,17.1538,17.2309,16.8354,16.8354,713035.0
2020-04-22 09:50:00,17.46,17.6,17.41,17.55,725023.0,16.845,16.9801,16.7968,16.9319,725023.0
2020-04-22 10:00:00,17.56,17.6,17.3,17.43,442135.0,16.9415,16.9801,16.6907,16.8161,442135.0
2020-04-22 10:10:00,17.46,17.55,17.37,17.51,346350.0,16.845,16.9319,16.7582,16.8933,346350.0
2020-04-22 10:20:00,17.53,17.7,17.52,17.6,439893.0,16.9126,17.0766,16.9029,16.9801,439893.0
2020-04-22 10:30:00,17.63,17.85,17.62,17.8,556291.0,17.009,17.2213,16.9994,17.173,556291.0
2020-04-22 10:40:00,17.81,17.86,17.64,17.67,514404.0,17.1827,17.2309,17.0187,17.0476,514404.0
2020-04-22 10:50:00,17.66,17.71,17.47,17.53,422464.0,17.038,17.0862,16.8547,16.9126,422464.0
2020-04-22 11:00:00,17.55,17.69,17.51,17.56,248845.0,16.9319,17.0669,16.8933,16.9415,248845.0
2020-04-22 11:10:00,17.58,17.76,17.54,17.68,272937.0,16.9608,17.1345,16.9222,17.0573,272937.0
2020-04-22 11:20:00,17.7,17.7,17.56,17.61,187139.0,17.0766,17.0766,16.9415,16.9897,187139.0
2020-04-22 11:30:00,17.6,17.74,17.55,17.7,154698.0,16.9801,17.1152,16.9319,17.0766,154698.0
2020-04-22 11:40:00,17.7,17.83,17.67,17.82,286991.0,17.0766,17.202,17.0476,17.1923,286991.0
2020-04-22 11:50:00,17.82,17.89,17.71,17.81,234163.0,17.1923,17.2599,17.0862,17.1827,234163.0
2020-04-22 12:00:00,17.8,17.88,17.66,17.66,186337.0,17.173,17.2502,17.038,17.038,186337.0
2020-04-22 12:10:00,17.68,17.72,17.62,17.7,138743.0,17.0573,17.0959,16.9994,17.0766,138743.0
2020-04-22 12:20:00,17.7,17.7,17.56,17.67,155811.0,17.0766,17.0766,16.9415,17.0476,155811.0
2020-04-22 12:30:00,17.68,17.75,17.6,17.64,217319.0,17.0573,17.1248,16.9801,17.0187,217319.0
2020-04-22 12:40:00,17.65,17.72,17.55,17.56,169739.0,17.0283,17.0959,16.9319,16.9415,169739.0
2020-04-22 12:50:00,17.55,17.57,17.43,17.49,252440.0,16.9319,16.9511,16.8161,16.874,252440.0
2020-04-22 13:00:00,17.49,17.51,17.32,17.32,267987.0,16.874,16.8933,16.71,16.71,267987.0
2020-04-22 13:10:00,17.32,17.47,17.31,17.46,200625.0,16.71,16.8547,16.7003,16.845,200625.0
2020-04-22 13:20:00,17.46,17.57,17.45,17.57,262831.0,16.845,16.9511,16.8354,16.9511,262831.0
2020-04-22 13:30:00,17.57,17.6,17.52,17.52,211945.0,16.9511,16.9801,16.9029,16.9029,211945.0
2020-04-22 13:40:00,17.51,17.62,17.48,17.57,119473.0,16.8933,16.9994,16.8643,16.9511,119473.0
2020-04-22 13:50:00,17.57,17.68,17.54,17.61,133155.0,16.9511,17.0573,16.9222,16.9897,133155.0
2020-04-22 14:00:00,17.61,17.67,17.55,17.59,195485.0,16.9897,17.0476,16.9319,16.9704,195485.0
2020-04-22 14:10:00,17.61,17.61,17.55,17.57,79139.0,16.9897,16.9897,16.9319,16.9511,79139.0
2020-04-22 14:20:00,17.57,17.66,17.57,17.59,132764.0,16.9511,17.038,16.9511,16.9704,132764.0
2020-04-22 14:30:00,17.6,17.77,17.6,17.72,241954.0,16.9801,17.1441,16.9801,17.0959,241954.0
2020-04-22 14:40:00,17.71,17.75,17.64,17.72,162186.0,17.0862,17.1248,17.0187,17.0959,162186.0
2020-04-22 14:50:00,17.71,17.75,17.61,17.66,122148.0,17.0862,17.1248,16.9897,17.038,122148.0
2020-04-22 15:00:00,17.68,17.7,17.58,17.7,176838.0,17.0573,17.0766,16.9608,17.0766,176838.0
2020-04-22 15:10:00,17.69,17.75,17.63,17.74,112837.0,17.0669,17.1248,17.009,17.1152,112837.0
2020-04-22 15:20:00,17.74,17.83,17.71,17.72,226678.0,17.1152,17.202,17.0862,17.0959,226678.0
2020-04-22 15:30:00,17.71,17.8,17.66,17.77,245487.0,17.0862,17.173,17.038,17.1441,245487.0
2020-04-22 15:40:00,17.78,17.81,17.69,17.77,305114.0,17.1538,17.1827,17.0669,17.1441,305114.0
2020-04-22 15:50:00,17.78,17.91,17.43,17.5,885436.0,17.1538,17.2792,16.8161,16.8836,885436.0
2020-04-23 09:30:00,17.87,18.29,17.67,18.21,1307344.0,17.2406,17.6458,17.0476,17.5686,1307344.0
2020-04-23 09:40:00,18.23,18.36,18.03,18.03,592172.0,17.5879,17.7133,17.3949,17.3949,592172.0
2020-04-23 09:50:00,18.04,18.18,17.93,18.16,580881.0,17.4046,17.5397,17.2985,17.5204,580881.0
2020-04-23 10:00:00,18.18,18.3,18.07,18.3,548187.0,17.5397,17.6554,17.4335,17.6554,548187.0
2020-04-23 10:10:00,18.31,18.47,18.23,18.46,432755.0,17.6651,17.8194,17.5879,17.8098,432755.0
2020-04-23 10:20:00,18.48,18.63,18.46,18.55,701426.0,17.8291,17.9738,17.8098,17.8966,701426.0
2020-04-23 10:30:00,18.56,18.9,18.53,18.85,861436.0,17.9063,18.2343,17.8773,18.1861,861436.0
2020-04-23 10:40:00,18.86,19.09,18.84,18.92,858305.0,18.1957,18.4176,18.1764,18.2536,858305.0
2020-04-23 10:50:00,18.94,18.97,18.85,18.87,279878.0,18.2729,18.3018,18.1861,18.2054,279878.0
2020-04-23 11:00:00,18.85,18.85,18.68,18.74,409898.0,18.1861,18.1861,18.0221,18.0799,409898.0
2020-04-23 11:10:00,18.73,18.83,18.69,18.8,444085.0,18.0703,18.1668,18.0317,18.1378,444085.0
2020-04-23 11:20:00,18.78,18.9,18.75,18.83,392191.0,18.1185,18.2343,18.0896,18.1668,392191.0
2020-04-23 11:30:00,18.83,18.85,18.5,18.53,614313.0,18.1668,18.1861,17.8484,17.8773,614313.0
2020-04-23 11:40:00,18.52,18.63,18.42,18.52,446440.0,17.8677,17.9738,17.7712,17.8677,446440.0
2020-04-23 11:50:00,18.52,18.6,18.44,18.59,363434.0,17.8677,17.9449,17.7905,17.9352,363434.0
2020-04-23 12:00:00,18.6,18.8,18.54,18.77,324830.0,17.9449,18.1378,17.887,18.1089,324830.0
2020-04-23 12:10:00,18.78,18.85,18.71,18.8,266274.0,18.1185,18.1861,18.051,18.1378,266274.0
2020-04-23 12:20:00,18.8,18.9,18.78,18.84,278633.0,18.1378,18.2343,18.1185,18.1764,278633.0
2020-04-23 12:30:00,18.85,18.9,18.73,18.88,284871.0,18.1861,18.2343,18.0703,18.215,284871.0
2020-04-23 12:40:00,18.88,18.9,17.72,18.16,1419050.0,18.215,18.2343,17.0959,17.5204,1419050.0
2020-04-23 12:50:00,18.16,18.45,17.75,18.35,1497683.0,17.5204,17.8002,17.1248,17.7037,1497683.0
2020-04-23 13:00:00,18.37,18.64,18.36,18.48,1080539.0,17.723,17.9835,17.7133,17.8291,1080539.0
2020-04-23 13:10:00,18.49,18.73,18.45,18.53,788011.0,17.8387,18.0703,17.8002,17.8773,788011.0
2020-04-23 13:20:00,18.51,18.54,18.1,18.32,787337.0,17.858,17.887,17.4625,17.6747,787337.0
2020-04-23 13:30:00,18.33,18.51,18.29,18.36,404577.0,17.6844,17.858,17.6458,17.7133,404577.0
2020-04-23 13:40:00,18.35,18.4,18.13,18.14,423931.0,17.7037,17.7519,17.4914,17.5011,423931.0
2020-04-23 13:50:00,18.15,18.23,17.98,18.14,565446.0,17.5107,17.5879,17.3467,17.5011,565446.0
2020-04-23 14:00:00,18.14,18.2,18.01,18.03,313468.0,17.5011,17.559,17.3757,17.3949,313468.0
2020-04-23 14:10:00,18.03,18.23,17.9,18.16,550871.0,17.3949,17.5879,17.2695,17.5204,550871.0
2020-04-23 14:20:00,18.19,18.36,18.14,18.34,300656.0,17.5493,17.7133,17.5011,17.694,300656.0
2020-04-23 14:30:00,18.33,18.41,18.24,18.27,267772.0,17.6844,17.7616,17.5975,17.6265,267772.0
2020-04-23 14:40:00,18.3,18.45,18.29,18.36,294319.0,17.6554,17.8002,17.6458,17.7133,294319.0
2020-04-23 14:50:00,18.37,18.67,18.37,18.6,467348.0,17.723,18.0124,17.723,17.9449,467348.0
2020-04-23 15:00:00,18.6,18.63,18.47,18.47,300370.0,17.9449,17.9738,17.8194,17.8194,300370.0
2020-04-23 15:10:00,18.47,18.47,18.28,18.29,396063.0,17.8194,17.8194,17.6361,17.6458,396063.0
2020-04-23 15:20:00,18.28,18.41,18.24,18.41,291642.0,17.6361,17.7616,17.5975,17.7616,291642.0
2020-04-23 15:30:00,18.41,18.48,18.27,18.46,258588.0,17.7616,17.8291,17.6265,17.8098,258588.0
2020-04-23 15:40:00,18.46,18.54,18.37,18.47,447034.0,17.8098,17.887,17.723,17.8194,447034.0
2020-04-23 15:50:00,18.47,18.49,18.01,18.01,888625.0,17.8194,17.8387,17.3757,17.3757,888625.0
2020-04-24 09:30:00,18.48,18.71,18.41,18.6,1341342.0,17.8291,18.051,17.7616,17.9449,1341342.0
2020-04-24 09:40:00,18.58,18.58,18.05,18.07,700696.0,17.9256,17.9256,17.4142,17.4335,700696.0
2020-04-24 09:50:00,18.07,18.34,17.92,17.98,758896.0,17.4335,17.694,17.2888,17.3467,758896.0
2020-04-24 10:00:00,18.0,18.22,17.88,17.92,714257.0,17.366,17.5783,17.2502,17.2888,714257.0
2020-04-24 10:10:00,17.91,18.12,17.9,18.07,580572.0,17.2792,17.4818,17.2695,17.4335,580572.0
2020-04-24 10:20:00,18.06,18.07,17.92,18.03,523648.0,17.4239,17.4335,17.2888,17.3949,523648.0
2020-04-24 10:30:00,18.02,18.37,17.97,18.32,633270.0,17.3853,17.723,17.3371,17.6747,633270.0
2020-04-24 10:40:00,18.3,18.37,18.18,18.25,336166.0,17.6554,17.723,17.5397,17.6072,336166.0
2020-04-24 10:50:00,18.25,18.31,18.11,18.14,213799.0,17.6072,17.6651,17.4721,17.5011,213799.0
2020-04-24 11:00:00,18.12,18.17,17.99,18.04,547001.0,17.4818,17.53,17.3564,17.4046,547001.0
2020-04-24 11:10:00,18.02,18.03,17.85,17.97,493909.0,17.3853,17.3949,17.2213,17.3371,493909.0
2020-04-24 11:20:00,17.99,18.15,17.97,18.07,365899.0,17.3564,17.5107,17.3371,17.4335,365899.0
2020-04-24 11:30:00,18.07,18.2,17.98,18.19,403455.0,17.4335,17.559,17.3467,17.5493,403455.0
2020-04-24 11:40:00,18.18,18.19,18.05,18.18,223972.0,17.5397,17.5493,17.4142,17.5397,223972.0
2020-04-24 11:50:00,18.16,18.18,18.11,18.14,139326.0,17.5204,17.5397,17.4721,17.5011,139326.0
2020-04-24 12:00:00,18.14,18.29,18.06,18.24,445719.0,17.5011,17.6458,17.4239,17.5975,445719.0
2020-04-24 12:10:00,18.24,18.24,18.14,18.17,290002.0,17.5975,17.5975,17.5011,17.53,290002.0
2020-04-24 12:20:00,18.16,18.24,18.06,18.23,230856.0,17.5204,17.5975,17.4239,17.5879,230856.0
2020-04-24 12:30:00,18.22,18.25,18.09,18.25,257797.0,17.5783,17.6072,17.4528,17.6072,257797.0
2020-04-24 12:40:00,18.25,18.36,18.22,18.32,294692.0,17.6072,17.7133,17.5783,17.6747,294692.0
2020-04-24 12:50:00,18.33,18.34,18.22,18.28,191289.0,17.6844,17.694,17.5783,17.6361,191289.0
2020-04-24 13:00:00,18.28,18.31,18.23,18.27,79695.0,17.6361,17.6651,17.5879,17.6265,79695.0
2020-04-24 13:10:00,18.26,18.34,18.24,18.34,190782.0,17.6168,17.694,17.5975,17.694,190782.0
2020-04-24 13:20:00,18.34,18.5,18.3,18.5,316943.0,17.694,17.8484,17.6554,17.8484,316943.0
2020-04-24 13:30:00,18.49,18.54,18.46,18.53,371223.0,17.8387,17.887,17.8098,17.8773,371223.0
2020-04-24 13:40:00,18.53,18.66,18.52,18.62,594499.0,17.8773,18.0028,17.8677,17.9642,594499.0
2020-04-24 13:50:00,18.62,18.79,18.61,18.79,436263.0,17.9642,18.1282,17.9545,18.1282,436263.0
2020-04-24 14:00:00,18.78,18.83,18.69,18.79,593197.0,18.1185,18.1668,18.0317,18.1282,593197.0
2020-04-24 14:10:00,18.8,18.85,18.75,18.82,372333.0,18.1378,18.1861,18.0896,18.1571,372333.0
2020-04-24 14:20:00,18.81,18.83,18.67,18.76,363206.0,18.1475,18.1668,18.0124,18.0992,363206.0
2020-04-24 14:30:00,18.75,18.9,18.74,18.9,388835.0,18.0896,18.2343,18.0799,18.2343,388835.0
2020-04-24 14:40:00,18.9,18.92,18.85,18.92,209227.0,18.2343,18.2536,18.1861,18.2536,209227.0
2020-04-24 14:50:00,18.93,18.96,18.8,18.91,495898.0,18.2632,18.2922,18.1378,18.244,495898.0
2020-04-24 15:00:00,18.91,19.05,18.84,19.05,633558.0,18.244,18.379,18.1764,18.379,633558.0
2020-04-24 15:10:00,19.04,19.15,18.97,19.12,676494.0,18.3694,18.4755,18.3018,18.4466,676494.0
2020-04-24 15:20:00,19.13,19.29,19.08,19.27,617456.0,18.4562,18.6106,18.408,18.5913,617456.0
2020-04-24 15:30:00,19.29,19.29,19.11,19.2,535894.0,18.6106,18.6106,18.4369,18.5237,535894.0
2020-04-24 15:40:00,19.19,19.27,19.08,19.13,697809.0,18.5141,18.5913,18.408,18.4562,697809.0
2020-04-24 15:50:00,19.13,19.17,18.88,18.93,1108363.0,18.4562,18.4948,18.215,18.2632,1108363.0
2020-04-27 09:30:00,19.63,20.06,19.57,20.04,1743922.0,18.9386,19.3534,18.8807,19.3342,1743922.0
2020-04-27 09:40:00,20.03,20.07,19.72,20.05,1163918.0,19.3245,19.3631,19.0254,19.3438,1163918.0
2020-04-27 09:50:00,20.06,20.42,20.05,20.36,1130849.0,19.3534,19.7008,19.3438,19.6429,1130849.0
2020-04-27 10:00:00,20.37,20.39,20.15,20.33,670500.0,19.6525,19.6718,19.4403,19.6139,670500.0
2020-04-27 10:10:00,20.33,20.45,20.16,20.44,570843.0,19.6139,19.7297,19.4499,19.7201,570843.0
2020-04-27 10:20:00,20.44,20.54,20.25,20.39,605659.0,19.7201,19.8165,19.5368,19.6718,605659.0
2020-04-27 10:30:00,20.39,20.5,20.31,20.4,557720.0,19.6718,19.7779,19.5946,19.6815,557720.0
2020-04-27 10:40:00,20.42,20.52,20.35,20.5,571040.0,19.7008,19.7972,19.6332,19.7779,571040.0
2020-04-27 10:50:00,20.5,20.7,20.48,20.53,734882.0,19.7779,19.9709,19.7587,19.8069,734882.0
2020-04-27 11:00:00,20.54,20.67,20.42,20.65,402305.0,19.8165,19.942,19.7008,19.9227,402305.0
2020-04-27 11:10:00,20.67,20.72,20.61,20.69,479454.0,19.942,19.9902,19.8841,19.9613,479454.0
2020-04-27 11:20:00,20.7,20.76,20.59,20.75,385598.0,19.9709,20.0288,19.8648,20.0191,385598.0
2020-04-27 11:30:00,20.75,20.88,20.69,20.86,659159.0,20.0191,20.1446,19.9613,20.1253,659159.0
2020-04-27 11:40:00,20.86,21.01,20.85,21.0,578582.0,20.1253,20.27,20.1156,20.2603,578582.0
2020-04-27 11:50:00,21.0,21.03,20.93,20.97,507351.0,20.2603,20.2893,20.1928,20.2314,507351.0
2020-04-27 12:00:00,20.99,21.02,20.86,20.98,499476.0,20.2507,20.2796,20.1253,20.241,499476.0
2020-04-27 12:10:00,20.97,21.08,20.89,21.05,554396.0,20.2314,20.3375,20.1542,20.3086,554396.0
2020-04-27 12:20:00,21.04,21.08,20.96,21.05,363955.0,20.2989,20.3375,20.2217,20.3086,363955.0
2020-04-27 12:30:00,21.05,21.17,21.05,21.16,478428.0,20.3086,20.4243,20.3086,20.4147,478428.0
2020-04-27 12:40:00,21.15,21.22,21.1,21.19,467221.0,20.4051,20.4726,20.3568,20.4436,467221.0
2020-04-27 12:50:00,21.2,21.41,21.17,21.36,644636.0,20.4533,20.6559,20.4243,20.6077,644636.0
2020-04-27 13:00:00,21.37,21.37,21.12,21.16,703623.0,20.6173,20.6173,20.3761,20.4147,703623.0
2020-04-27 13:10:00,21.17,21.22,21.0,21.01,591511.0,20.4243,20.4726,20.2603,20.27,591511.0
2020-04-27 13:20:00,21.02,21.18,21.0,21.15,467141.0,20.2796,20.434,20.2603,20.4051,467141.0
2020-04-27 13:30:00,21.15,21.24,21.07,21.22,331642.0,20.4051,20.4919,20.3279,20.4726,331642.0
2020-04-27 13:40:00,21.21,21.25,21.12,21.24,450814.0,20.4629,20.5015,20.3761,20.4919,450814.0
2020-04-27 13:50:00,21.23,21.42,21.22,21.35,457425.0,20.4822,20.6655,20.4726,20.598,457425.0
2020-04-27 14:00:00,21.36,21.43,21.28,21.31,332283.0,20.6077,20.6752,20.5305,20.5594,332283.0
2020-04-27 14:10:00,21.3,21.38,21.24,21.32,417926.0,20.5498,20.627,20.4919,20.5691,417926.0
2020-04-27 14:20:00,21.32,21.37,21.29,21.32,202630.0,20.5691,20.6173,20.5401,20.5691,202630.0
2020-04-27 14:30:00,21.34,21.44,21.29,21.4,364245.0,20.5884,20.6848,20.5401,20.6462,364245.0
2020-04-27 14:40:00,21.4,21.56,21.38,21.54,657559.0,20.6462,20.8006,20.627,20.7813,657559.0
2020-04-27 14:50:00,21.54,21.57,21.48,21.55,440747.0,20.7813,20.8103,20.7234,20.791,440747.0
2020-04-27 15:00:00,21.56,21.7,21.54,21.59,563768.0,20.8006,20.9357,20.7813,20.8296,563768.0
2020-04-27 15:10:00,21.59,21.65,21.53,21.62,281799.0,20.8296,20.8874,20.7717,20.8585,281799.0
2020-04-27 15:20:00,21.62,21.66,21.53,21.57,330565.0,20.8585,20.8971,20.7717,20.8103,330565.0
2020-04-27 15:30:00,21.58,21.65,21.55,21.58,358015.0,20.8199,20.8874,20.791,20.8199,358015.0
2020-04-27 15:40:00,21.59,21.62,21.5,21.52,562326.0,20.8296,20.8585,20.7427,20.762,562326.0
2020-04-27 15:50:00,21.52,21.55,21.15,21.17,1225358.0,20.762,20.791,20.4051,20.4243,1225358.0
2020-04-28 09:30:00,23.08,23.27,22.65,22.68,2313661.0,22.2671,22.4504,21.8522,21.8812,2313661.0
2020-04-28 09:40:00,22.69,22.97,22.54,22.89,1489927.0,21.8908,22.1609,21.7461,22.0838,1489927.0
2020-04-28 09:50:00,22.9,23.14,22.62,22.62,1284007.0,22.0934,22.325,21.8233,21.8233,1284007.0
2020-04-28 10:00:00,22.61,22.79,22.29,22.78,1491290.0,21.8136,21.9873,21.5049,21.9776,1491290.0
2020-04-28 10:10:00,22.8,22.85,22.55,22.64,599227.0,21.9969,22.0452,21.7557,21.8426,599227.0
2020-04-28 10:20:00,22.65,22.66,22.34,22.46,780313.0,21.8522,21.8619,21.5531,21.6689,780313.0
2020-04-28 10:30:00,22.47,22.59,22.34,22.38,642294.0,21.6786,21.7943,21.5531,21.5917,642294.0
2020-04-28 10:40:00,22.37,22.4,21.73,21.85,1269845.0,21.5821,21.611,20.9646,21.0804,1269845.0
2020-04-28 10:50:00,21.86,21.86,21.15,21.24,1441612.0,21.09,21.09,20.4051,20.4919,1441612.0
2020-04-28 11:00:00,21.25,21.81,21.17,21.68,1263889.0,20.5015,21.0418,20.4243,20.9164,1263889.0
2020-04-28 11:10:00,21.71,21.77,21.43,21.66,798364.0,20.9453,21.0032,20.6752,20.8971,798364.0
2020-04-28 11:20:00,21.66,22.01,21.56,21.92,733859.0,20.8971,21.2348,20.8006,21.1479,733859.0
2020-04-28 11:30:00,21.91,22.16,21.89,22.01,738106.0,21.1383,21.3795,21.119,21.2348,738106.0
2020-04-28 11:40:00,22.02,22.27,21.92,22.09,713374.0,21.2444,21.4856,21.1479,21.3119,713374.0
2020-04-28 11:50:00,22.1,22.14,21.83,22.04,673618.0,21.3216,21.3602,21.0611,21.2637,673618.0
2020-04-28 12:00:00,22.05,22.25,21.94,22.25,573424.0,21.2734,21.4663,21.1672,21.4663,573424.0
2020-04-28 12:10:00,22.25,22.33,21.72,21.77,668714.0,21.4663,21.5435,20.955,21.0032,668714.0
2020-04-28 12:20:00,21.77,22.0,21.74,21.98,772041.0,21.0032,21.2251,20.9743,21.2058,772041.0
2020-04-28 12:30:00,21.99,22.13,21.92,22.05,396710.0,21.2155,21.3505,21.1479,21.2734,396710.0
2020-04-28 12:40:00,22.05,22.12,21.89,22.09,338290.0,21.2734,21.3409,21.119,21.3119,338290.0
2020-04-28 12:50:00,22.06,22.33,22.01,22.3,526153.0,21.283,21.5435,21.2348,21.5145,526153.0
2020-04-28 13:00:00,22.32,22.56,22.29,22.48,824489.0,21.5338,21.7654,21.5049,21.6882,824489.0
2020-04-28 13:10:00,22.48,22.52,22.33,22.34,563058.0,21.6882,21.7268,21.5435,21.5531,563058.0
2020-04-28 13:20:00,22.34,22.58,22.3,22.52,463866.0,21.5531,21.7847,21.5145,21.7268,463866.0
2020-04-28 13:30:00,22.52,22.58,22.42,22.45,437567.0,21.7268,21.7847,21.6303,21.6593,437567.0
2020-04-28 13:40:00,22.45,22.71,22.43,22.67,536282.0,21.6593,21.9101,21.64,21.8715,536282.0
2020-04-28 13:50:00,22.67,22.75,22.54,22.59,442197.0,21.8715,21.9487,21.7461,21.7943,442197.0
2020-04-28 14:00:00,22.59,22.71,22.52,22.59,398164.0,21.7943,21.9101,21.7268,21.7943,398164.0
2020-04-28 14:10:00,22.59,22.73,22.59,22.63,563318.0,21.7943,21.9294,21.7943,21.8329,563318.0
2020-04-28 14:20:00,22.65,22.7,22.57,22.65,359174.0,21.8522,21.9005,21.775,21.8522,359174.0
2020-04-28 14:30:00,22.65,22.78,22.52,22.53,653283.0,21.8522,21.9776,21.7268,21.7364,653283.0
2020-04-28 14:40:00,22.53,22.65,22.44,22.49,550776.0,21.7364,21.8522,21.6496,21.6979,550776.0
2020-04-28 14:50:00,22.48,22.56,22.3,22.38,470451.0,21.6882,21.7654,21.5145,21.5917,470451.0
2020-04-28 15:00:00,22.39,22.49,22.35,22.44,297780.0,21.6014,21.6979,21.5628,21.6496,297780.0
2020-04-28 15:10:00,22.43,22.54,22.4,22.52,259274.0,21.64,21.7461,21.611,21.7268,259274.0
2020-04-28 15:20:00,22.51,22.63,22.29,22.58,597060.0,21.7172,21.8329,21.5049,21.7847,597060.0
2020-04-28 15:30:00,22.57,22.59,22.35,22.5,444157.0,21.775,21.7943,21.5628,21.7075,444157.0
2020-04-28 15:40:00,22.5,22.52,22.1,22.12,599797.0,21.7075,21.7268,21.3216,21.3409,599797.0
2020-04-28 15:50:00,22.1,22.21,21.98,22.14,1078399.0,21.3216,21.4277,21.2058,21.3602,1078399.0
2020-04-29 09:30:00,24.29,24.36,23.5,23.53,2180223.0,23.4345,23.502,22.6723,22.7012,2180223.0
2020-04-29 09:40:00,23.53,24.02,23.48,24.0,1567626.0,22.7012,23.174,22.653,23.1547,1567626.0
2020-04-29 09:50:00,24.0,24.29,23.97,24.22,1338274.0,23.1547,23.4345,23.1257,23.3669,1338274.0
2020-04-29 10:00:00,24.24,24.26,23.95,23.96,731700.0,23.3862,23.4055,23.1064,23.1161,731700.0
2020-04-29 10:10:00,23.96,24.23,23.86,24.22,874255.0,23.1161,23.3766,23.0196,23.3669,874255.0
2020-04-29 10:20:00,24.22,24.36,24.16,24.3,663190.0,23.3669,23.502,23.309,23.4441,663190.0
2020-04-29 10:30:00,24.31,24.42,24.21,24.34,633527.0,23.4538,23.5599,23.3573,23.4827,633527.0
2020-04-29 10:40:00,24.34,24.49,24.33,24.48,524556.0,23.4827,23.6274,23.473,23.6178,524556.0
2020-04-29 10:50:00,24.49,24.87,24.48,24.63,1118656.0,23.6274,23.994,23.6178,23.7625,1118656.0
2020-04-29 11:00:00,24.63,24.77,24.46,24.61,643499.0,23.7625,23.8976,23.5985,23.7432,643499.0
2020-04-29 11:10:00,24.6,24.87,24.56,24.87,531750.0,23.7335,23.994,23.6949,23.994,531750.0
2020-04-29 11:20:00,24.86,25.01,24.82,24.97,652336.0,23.9844,24.1291,23.9458,24.0905,652336.0
2020-04-29 11:30:00,24.97,24.98,24.8,24.82,565517.0,24.0905,24.1002,23.9265,23.9458,565517.0
2020-04-29 11:40:00,24.83,24.96,24.77,24.87,483902.0,23.9554,24.0809,23.8976,23.994,483902.0
2020-04-29 11:50:00,24.89,25.3,24.85,25.22,1686250.0,24.0133,24.4089,23.9747,24.3317,1686250.0
2020-04-29 12:00:00,25.23,25.53,25.23,25.43,1060940.0,24.3413,24.6308,24.3413,24.5343,1060940.0
2020-04-29 12:10:00,25.43,25.61,25.29,25.46,644285.0,24.5343,24.708,24.3992,24.5632,644285.0
2020-04-29 12:20:00,25.46,25.56,25.35,25.37,564465.0,24.5632,24.6597,24.4571,24.4764,564465.0
2020-04-29 12:30:00,25.38,25.5,25.31,25.49,429902.0,24.4861,24.6018,24.4185,24.5922,429902.0
2020-04-29 12:40:00,25.48,25.66,25.44,25.65,505281.0,24.5825,24.7562,24.544,24.7466,505281.0
2020-04-29 12:50:00,25.65,25.85,25.62,25.71,494988.0,24.7466,24.9395,24.7176,24.8044,494988.0
2020-04-29 13:00:00,25.73,25.86,25.69,25.83,496458.0,24.8237,24.9492,24.7851,24.9202,496458.0
2020-04-29 13:10:00,25.84,25.92,25.76,25.86,382899.0,24.9299,25.007,24.8527,24.9492,382899.0
2020-04-29 13:20:00,25.85,25.93,25.77,25.78,461491.0,24.9395,25.0167,24.8623,24.872,461491.0
2020-04-29 13:30:00,25.77,25.82,25.33,25.49,849892.0,24.8623,24.9106,24.4378,24.5922,849892.0
2020-04-29 13:40:00,25.48,25.57,25.39,25.55,499375.0,24.5825,24.6694,24.4957,24.6501,499375.0
2020-04-29 13:50:00,25.54,25.69,25.37,25.39,591833.0,24.6404,24.7851,24.4764,24.4957,591833.0
2020-04-29 14:00:00,25.4,25.6,25.18,25.28,702363.0,24.5054,24.6983,24.2931,24.3896,702363.0
2020-04-29 14:10:00,25.29,25.68,25.29,25.5,672393.0,24.3992,24.7755,24.3992,24.6018,672393.0
2020-04-29 14:20:00,25.51,25.78,25.5,25.65,478140.0,24.6115,24.872,24.6018,24.7466,478140.0
2020-04-29 14:30:00,25.65,25.9,25.51,25.86,454855.0,24.7466,24.9877,24.6115,24.9492,454855.0
2020-04-29 14:40:00,25.87,26.03,25.8,25.82,601301.0,24.9588,25.1132,24.8913,24.9106,601301.0
2020-04-29 14:50:00,25.81,25.95,25.65,25.8,593703.0,24.9009,25.036,24.7466,24.8913,593703.0
2020-04-29 15:00:00,25.8,25.88,25.64,25.85,430780.0,24.8913,24.9685,24.7369,24.9395,430780.0
2020-04-29 15:10:00,25.85,25.91,25.53,25.6,608812.0,24.9395,24.9974,24.6308,24.6983,608812.0
2020-04-29 15:20:00,25.62,25.71,25.55,25.64,415868.0,24.7176,24.8044,24.6501,24.7369,415868.0
2020-04-29 15:30:00,25.64,25.67,25.47,25.62,336337.0,24.7369,24.7659,24.5729,24.7176,336337.0
2020-04-29 15:40:00,25.61,25.76,25.58,25.74,451859.0,24.708,24.8527,24.679,24.8334,451859.0
2020-04-29 15:50:00,25.72,25.77,25.16,25.26,1272248.0,24.8141,24.8623,24.2738,24.3703,1272248.0
2020-04-30 09:30:00,23.34,23.51,22.76,23.07,3012118.0,22.5179,22.6819,21.9583,22.2574,3012118.0
2020-04-30 09:40:00,23.07,23.43,22.7,22.71,1950194.0,22.2574,22.6047,21.9005,21.9101,1950194.0
2020-04-30 09:50:00,22.71,23.36,22.69,23.2,1187760.0,21.9101,22.5372,21.8908,22.3828,1187760.0
2020-04-30 10:00:00,23.2,23.58,23.04,23.24,1161448.0,22.3828,22.7495,22.2285,22.4214,1161448.0
2020-04-30 10:10:00,23.25,23.47,23.15,23.32,591108.0,22.4311,22.6433,22.3346,22.4986,591108.0
2020-04-30 10:20:00,23.35,23.58,23.16,23.5,508851.0,22.5276,22.7495,22.3443,22.6723,508851.0
2020-04-30 10:30:00,23.51,23.8,23.45,23.75,680138.0,22.6819,22.9617,22.624,22.9135,680138.0
2020-04-30 10:40:00,23.72,23.84,23.39,23.61,655969.0,22.8845,23.0003,22.5662,22.7784,655969.0
2020-04-30 10:50:00,23.61,23.78,23.55,23.59,418276.0,22.7784,22.9424,22.7205,22.7591,418276.0
2020-04-30 11:00:00,23.6,23.84,23.58,23.71,389488.0,22.7688,23.0003,22.7495,22.8749,389488.0
2020-04-30 11:10:00,23.73,23.89,23.5,23.52,560611.0,22.8942,23.0485,22.6723,22.6916,560611.0
2020-04-30 11:20:00,23.53,23.53,23.34,23.36,530398.0,22.7012,22.7012,22.5179,22.5372,530398.0
2020-04-30 11:30:00,23.36,23.46,23.3,23.4,291847.0,22.5372,22.6337,22.4793,22.5758,291847.0
2020-04-30 11:40:00,23.41,23.5,23.2,23.21,270855.0,22.5855,22.6723,22.3828,22.3925,270855.0
2020-04-30 11:50:00,23.21,23.23,22.81,22.85,732004.0,22.3925,22.4118,22.0066,22.0452,732004.0
2020-04-30 12:00:00,22.85,22.85,22.45,22.71,1039722.0,22.0452,22.0452,21.6593,21.9101,1039722.0
2020-04-30 12:10:00,22.73,22.91,22.66,22.73,440594.0,21.9294,22.1031,21.8619,21.9294,440594.0
2020-04-30 12:20:00,22.73,22.82,22.58,22.7,427324.0,21.9294,22.0162,21.7847,21.9005,427324.0
2020-04-30 12:30:00,22.7,22.7,22.42,22.66,792925.0,21.9005,21.9005,21.6303,21.8619,792925.0
2020-04-30 12:40:00,22.66,22.85,22.61,22.85,512621.0,21.8619,22.0452,21.8136,22.0452,512621.0
2020-04-30 12:50:00,22.84,23.08,22.82,23.02,435772.0,22.0355,22.2671,22.0162,22.2092,435772.0
2020-04-30 13:00:00,23.01,23.01,22.7,22.83,395398.0,22.1995,22.1995,21.9005,22.0259,395398.0
2020-04-30 13:10:00,22.84,23.07,22.77,23.05,362375.0,22.0355,22.2574,21.968,22.2381,362375.0
2020-04-30 13:20:00,23.07,23.1,22.87,22.89,258505.0,22.2574,22.2864,22.0645,22.0838,258505.0
2020-04-30 13:30:00,22.88,22.89,22.75,22.8,329621.0,22.0741,22.0838,21.9487,21.9969,329621.0
2020-04-30 13:40:00,22.8,22.81,22.65,22.66,291009.0,21.9969,22.0066,21.8522,21.8619,291009.0
2020-04-30 13:50:00,22.65,22.74,22.53,22.55,294811.0,21.8522,21.9391,21.7364,21.7557,294811.0
2020-04-30 14:00:00,22.56,22.77,22.5,22.68,347228.0,21.7654,21.968,21.7075,21.8812,347228.0
2020-04-30 14:10:00,22.68,22.86,22.68,22.71,308210.0,21.8812,22.0548,21.8812,21.9101,308210.0
2020-04-30 14:20:00,22.71,22.87,22.7,22.84,256193.0,21.9101,22.0645,21.9005,22.0355,256193.0
2020-04-30 14:30:00,22.84,23.01,22.74,22.82,459337.0,22.0355,22.1995,21.9391,22.0162,459337.0
2020-04-30 14:40:00,22.81,22.83,22.68,22.74,142881.0,22.0066,22.0259,21.8812,21.9391,142881.0
2020-04-30 14:50:00,22.75,22.8,22.6,22.76,270130.0,21.9487,21.9969,21.804,21.9583,270130.0
2020-04-30 15:00:00,22.75,22.86,22.66,22.82,283094.0,21.9487,22.0548,21.8619,22.0162,283094.0
2020-04-30 15:10:00,22.82,22.89,22.68,22.82,404077.0,22.0162,22.0838,21.8812,22.0162,404077.0
2020-04-30 15:20:00,22.83,22.91,22.76,22.85,362085.0,22.0259,22.1031,21.9583,22.0452,362085.0
2020-04-30 15:30:00,22.84,22.92,22.72,22.79,407019.0,22.0355,22.1127,21.9198,21.9873,407019.0
2020-04-30 15:40:00,22.78,22.79,22.62,22.63,399263.0,21.9776,21.9873,21.8233,21.8329,399263.0
2020-04-30 15:50:00,22.63,22.97,22.37,22.43,1319755.0,21.8329,22.1609,21.5821,21.64,1319755.0
2020-05-01 09:30:00,20.81,20.96,20.59,20.62,1210062.0,20.077,20.2217,19.8648,19.8937,1210062.0
2020-05-01 09:40:00,20.62,20.71,20.32,20.54,926980.0,19.8937,19.9806,19.6043,19.8165,926980.0
2020-05-01 09:50:00,20.52,20.58,20.18,20.31,846866.0,19.7972,19.8551,19.4692,19.5946,846866.0
2020-05-01 10:00:00,20.33,20.59,20.28,20.31,794908.0,19.6139,19.8648,19.5657,19.5946,794908.0
2020-05-01 10:10:00,20.31,20.35,20.09,20.1,716672.0,19.5946,19.6332,19.3824,19.392,716672.0
2020-05-01 10:20:00,20.11,20.2,20.01,20.2,493753.0,19.4017,19.4885,19.3052,19.4885,493753.0
2020-05-01 10:30:00,20.21,20.47,20.12,20.37,671524.0,19.4982,19.749,19.4113,19.6525,671524.0
2020-05-01 10:40:00,20.34,20.39,20.17,20.25,461889.0,19.6236,19.6718,19.4596,19.5368,461889.0
2020-05-01 10:50:00,20.26,20.32,20.09,20.11,356140.0,19.5464,19.6043,19.3824,19.4017,356140.0
2020-05-01 11:00:00,20.1,20.1,20.0,20.1,634531.0,19.392,19.392,19.2956,19.392,634531.0
2020-05-01 11:10:00,20.09,20.09,19.93,19.93,349257.0,19.3824,19.3824,19.228,19.228,349257.0
2020-05-01 11:20:00,19.93,19.96,19.75,19.75,819654.0,19.228,19.257,19.0544,19.0544,819654.0
2020-05-01 11:30:00,19.75,19.76,19.53,19.64,966625.0,19.0544,19.064,18.8421,18.9482,966625.0
2020-05-01 11:40:00,19.64,19.65,19.21,19.22,936059.0,18.9482,18.9579,18.5334,18.543,936059.0
2020-05-01 11:50:00,19.22,19.23,18.81,19.09,1129165.0,18.543,18.5527,18.1475,18.4176,1129165.0
2020-05-01 12:00:00,19.08,19.1,18.88,19.03,637097.0,18.408,18.4273,18.215,18.3597,637097.0
2020-05-01 12:10:00,19.04,19.43,19.04,19.37,756215.0,18.3694,18.7456,18.3694,18.6877,756215.0
2020-05-01 12:20:00,19.39,19.45,19.2,19.2,612528.0,18.707,18.7649,18.5237,18.5237,612528.0
2020-05-01 12:30:00,19.18,19.28,19.02,19.15,603189.0,18.5044,18.6009,18.3501,18.4755,603189.0
2020-05-01 12:40:00,19.16,19.22,19.07,19.13,337041.0,18.4851,18.543,18.3983,18.4562,337041.0
2020-05-01 12:50:00,19.14,19.27,19.13,19.15,360262.0,18.4659,18.5913,18.4562,18.4755,360262.0
2020-05-01 13:00:00,19.16,19.32,19.15,19.18,281294.0,18.4851,18.6395,18.4755,18.5044,281294.0
2020-05-01 13:10:00,19.19,19.24,18.93,18.98,455746.0,18.5141,18.5623,18.2632,18.3115,455746.0
2020-05-01 13:20:00,18.98,19.19,18.92,19.18,325776.0,18.3115,18.5141,18.2536,18.5044,325776.0
2020-05-01 13:30:00,19.17,19.33,19.1,19.1,371600.0,18.4948,18.6492,18.4273,18.4273,371600.0
2020-05-01 13:40:00,19.1,19.17,19.01,19.08,280249.0,18.4273,18.4948,18.3404,18.408,280249.0
2020-05-01 13:50:00,19.08,19.22,19.08,19.18,168204.0,18.408,18.543,18.408,18.5044,168204.0
2020-05-01 14:00:00,19.17,19.44,19.09,19.35,380919.0,18.4948,18.7553,18.4176,18.6685,380919.0
2020-05-01 14:10:00,19.37,19.4,19.26,19.33,158280.0,18.6877,18.7167,18.5816,18.6492,158280.0
2020-05-01 14:20:00,19.34,19.58,19.34,19.58,703615.0,18.6588,18.8904,18.6588,18.8904,703615.0
2020-05-01 14:30:00,19.58,19.58,19.37,19.47,303532.0,18.8904,18.8904,18.6877,18.7842,303532.0
2020-05-01 14:40:00,19.47,19.53,19.41,19.41,278144.0,18.7842,18.8421,18.7263,18.7263,278144.0
2020-05-01 14:50:00,19.41,19.46,19.24,19.4,321532.0,18.7263,18.7746,18.5623,18.7167,321532.0
2020-05-01 15:00:00,19.41,19.51,19.33,19.47,361812.0,18.7263,18.8228,18.6492,18.7842,361812.0
2020-05-01 15:10:00,19.48,19.73,19.43,19.64,644023.0,18.7939,19.0351,18.7456,18.9482,644023.0
2020-05-01 15:20:00,19.64,19.69,19.48,19.49,341883.0,18.9482,18.9965,18.7939,18.8035,341883.0
2020-05-01 15:30:00,19.48,19.54,19.32,19.45,412834.0,18.7939,18.8518,18.6395,18.7649,412834.0
2020-05-01 15:40:00,19.45,19.68,19.45,19.65,714508.0,18.7649,18.9868,18.7649,18.9579,714508.0
2020-05-01 15:50:00,19.65,19.84,19.5,19.81,1427391.0,18.9579,19.1412,18.8132,19.1123,1427391.0
2020-05-04 09:30:00,19.03,19.08,18.39,18.75,1487922.0,18.3597,18.408,17.7423,18.0896,1487922.0
2020-05-04 09:40:00,18.75,19.3,18.69,19.28,732926.0,18.0896,18.6202,18.0317,18.6009,732926.0
2020-05-04 09:50:00,19.27,19.6,19.19,19.55,557863.0,18.5913,18.9096,18.5141,18.8614,557863.0
2020-05-04 10:00:00,19.59,19.79,19.36,19.56,632419.0,18.9,19.093,18.6781,18.8711,632419.0
2020-05-04 10:10:00,19.56,20.11,19.54,20.01,603866.0,18.8711,19.4017,18.8518,19.3052,603866.0
2020-05-04 10:20:00,20.0,20.01,19.39,19.4,794205.0,19.2956,19.3052,18.707,18.7167,794205.0
2020-05-04 10:30:00,19.39,19.39,19.06,19.16,728247.0,18.707,18.707,18.3887,18.4851,728247.0
2020-05-04 10:40:00,19.19,19.42,19.12,19.35,695786.0,18.5141,18.736,18.4466,18.6685,695786.0
2020-05-04 10:50:00,19.37,19.4,19.11,19.11,340407.0,18.6877,18.7167,18.4369,18.4369,340407.0
2020-05-04 11:00:00,19.14,19.27,19.06,19.19,283266.0,18.4659,18.5913,18.3887,18.5141,283266.0
2020-05-04 11:10:00,19.18,19.3,18.99,19.23,424742.0,18.5044,18.6202,18.3211,18.5527,424742.0
2020-05-04 11:20:00,19.24,19.3,19.06,19.13,341993.0,18.5623,18.6202,18.3887,18.4562,341993.0
2020-05-04 11:30:00,19.12,19.35,19.08,19.34,310740.0,18.4466,18.6685,18.408,18.6588,310740.0
2020-05-04 11:40:00,19.35,19.46,19.3,19.36,343618.0,18.6685,18.7746,18.6202,18.6781,343618.0
2020-05-04 11:50:00,19.36,19.42,19.27,19.28,243246.0,18.6781,18.736,18.5913,18.6009,243246.0
2020-05-04 12:00:00,19.3,19.45,19.28,19.41,164447.0,18.6202,18.7649,18.6009,18.7263,164447.0
2020-05-04 12:10:00,19.41,19.46,19.31,19.41,265760.0,18.7263,18.7746,18.6299,18.7263,265760.0
2020-05-04 12:20:00,19.41,19.62,19.41,19.59,307254.0,18.7263,18.9289,18.7263,18.9,307254.0
2020-05-04 12:30:00,19.6,19.64,19.22,19.28,344077.0,18.9096,18.9482,18.543,18.6009,344077.0
2020-05-04 12:40:00,19.29,19.32,19.15,19.16,220107.0,18.6106,18.6395,18.4755,18.4851,220107.0
2020-05-04 12:50:00,19.17,19.22,19.08,19.09,207159.0,18.4948,18.543,18.408,18.4176,207159.0
2020-05-04 13:00:00,19.09,19.18,19.05,19.16,198350.0,18.4176,18.5044,18.379,18.4851,198350.0
2020-05-04 13:10:00,19.16,19.17,18.83,18.93,503891.0,18.4851,18.4948,18.1668,18.2632,503891.0
2020-05-04 13:20:00,18.92,19.08,18.89,19.05,253735.0,18.2536,18.408,18.2247,18.379,253735.0
2020-05-04 13:30:00,19.05,19.16,19.05,19.12,325408.0,18.379,18.4851,18.379,18.4466,325408.0
2020-05-04 13:40:00,19.13,19.24,19.1,19.23,223046.0,18.4562,18.5623,18.4273,18.5527,223046.0
2020-05-04 13:50:00,19.23,19.31,19.2,19.28,285970.0,18.5527,18.6299,18.5237,18.6009,285970.0
2020-05-04 14:00:00,19.28,19.32,19.18,19.2,164337.0,18.6009,18.6395,18.5044,18.5237,164337.0
2020-05-04 14:10:00,19.19,19.4,19.18,19.38,317374.0,18.5141,18.7167,18.5044,18.6974,317374.0
2020-05-04 14:20:00,19.39,19.42,19.3,19.34,232542.0,18.707,18.736,18.6202,18.6588,232542.0
2020-05-04 14:30:00,19.35,19.47,19.23,19.25,316939.0,18.6685,18.7842,18.5527,18.572,316939.0
2020-05-04 14:40:00,19.24,19.43,19.23,19.41,183895.0,18.5623,18.7456,18.5527,18.7263,183895.0
2020-05-04 14:50:00,19.43,19.62,19.42,19.58,608134.0,18.7456,18.9289,18.736,18.8904,608134.0
2020-05-04 15:00:00,19.57,19.66,19.52,19.66,418003.0,18.8807,18.9675,18.8325,18.9675,418003.0
2020-05-04 15:10:00,19.67,19.8,19.64,19.76,533516.0,18.9772,19.1026,18.9482,19.064,533516.0
2020-05-04 15:20:00,19.76,19.92,19.73,19.82,457456.0,19.064,19.2184,19.0351,19.1219,457456.0
2020-05-04 15:30:00,19.81,20.03,19.8,19.91,616333.0,19.1123,19.3245,19.1026,19.2087,616333.0
2020-05-04 15:40:00,19.93,20.06,19.89,20.02,522483.0,19.228,19.3534,19.1894,19.3149,522483.0
2020-05-04 15:50:00,20.0,20.1,19.9,20.0,668581.0,19.2956,19.392,19.1991,19.2956,668581.0
2020-05-05 09:30:00,21.15,21.49,20.98,21.41,2072222.0,20.4051,20.7331,20.241,20.6559,2072222.0
2020-05-05 09:40:00,21.4,21.56,21.25,21.46,1169488.0,20.6462,20.8006,20.5015,20.7041,1169488.0
2020-05-05 09:50:00,21.46,21.98,21.46,21.96,1135168.0,20.7041,21.2058,20.7041,21.1865,1135168.0
2020-05-05 10:00:00,21.98,22.04,21.72,21.92,1049681.0,21.2058,21.2637,20.955,21.1479,1049681.0
2020-05-05 10:10:00,21.92,21.93,21.64,21.68,649639.0,21.1479,21.1576,20.8778,20.9164,649639.0
2020-05-05 10:20:00,21.68,21.76,21.23,21.25,1015182.0,20.9164,20.9936,20.4822,20.5015,1015182.0
2020-05-05 10:30:00,21.26,21.51,21.23,21.51,1438957.0,20.5112,20.7524,20.4822,20.7524,1438957.0
2020-05-05 10:40:00,21.51,21.53,21.16,21.18,920452.0,20.7524,20.7717,20.4147,20.434,920452.0
2020-05-05 10:50:00,21.19,21.39,21.11,21.31,652122.0,20.4436,20.6366,20.3665,20.5594,652122.0
2020-05-05 11:00:00,21.32,21.61,21.31,21.61,657985.0,20.5691,20.8489,20.5594,20.8489,657985.0
2020-05-05 11:10:00,21.61,21.63,21.43,21.48,626049.0,20.8489,20.8681,20.6752,20.7234,626049.0
2020-05-05 11:20:00,21.48,21.74,21.44,21.72,695447.0,20.7234,20.9743,20.6848,20.955,695447.0
2020-05-05 11:30:00,21.72,21.81,21.67,21.71,643780.0,20.955,21.0418,20.9067,20.9453,643780.0
2020-05-05 11:40:00,21.72,21.79,21.62,21.64,436849.0,20.955,21.0225,20.8585,20.8778,436849.0
2020-05-05 11:50:00,21.64,21.69,21.54,21.64,317837.0,20.8778,20.926,20.7813,20.8778,317837.0
2020-05-05 12:00:00,21.66,21.72,21.56,21.65,385414.0,20.8971,20.955,20.8006,20.8874,385414.0
2020-05-05 12:10:00,21.66,21.78,21.64,21.73,282679.0,20.8971,21.0129,20.8778,20.9646,282679.0
2020-05-05 12:20:00,21.75,21.75,21.51,21.58,431787.0,20.9839,20.9839,20.7524,20.8199,431787.0
2020-05-05 12:30:00,21.58,21.68,21.4,21.41,422897.0,20.8199,20.9164,20.6462,20.6559,422897.0
2020-05-05 12:40:00,21.41,21.43,21.22,21.24,501629.0,20.6559,20.6752,20.4726,20.4919,501629.0
2020-05-05 12:50:00,21.24,21.38,21.21,21.33,468109.0,20.4919,20.627,20.4629,20.5787,468109.0
2020-05-05 13:00:00,21.34,21.42,21.22,21.29,375690.0,20.5884,20.6655,20.4726,20.5401,375690.0
2020-05-05 13:10:00,21.29,21.33,21.18,21.22,372400.0,20.5401,20.5787,20.434,20.4726,372400.0
2020-05-05 13:20:00,21.21,21.31,21.07,21.31,592790.0,20.4629,20.5594,20.3279,20.5594,592790.0
2020-05-05 13:30:00,21.31,21.41,21.25,21.25,692504.0,20.5594,20.6559,20.5015,20.5015,692504.0
2020-05-05 13:40:00,21.27,21.27,21.15,21.26,336693.0,20.5208,20.5208,20.4051,20.5112,336693.0
2020-05-05 13:50:00,21.27,21.33,21.18,21.21,461982.0,20.5208,20.5787,20.434,20.4629,461982.0
2020-05-05 14:00:00,21.22,21.3,21.16,21.24,360903.0,20.4726,20.5498,20.4147,20.4919,360903.0
2020-05-05 14:10:00,21.25,21.44,21.23,21.42,410054.0,20.5015,20.6848,20.4822,20.6655,410054.0
2020-05-05 14:20:00,21.42,21.45,21.28,21.36,317299.0,20.6655,20.6945,20.5305,20.6077,317299.0
2020-05-05 14:30:00,21.34,21.4,21.24,21.28,284725.0,20.5884,20.6462,20.4919,20.5305,284725.0
2020-05-05 14:40:00,21.28,21.38,21.21,21.37,363039.0,20.5305,20.627,20.4629,20.6173,363039.0
2020-05-05 14:50:00,21.38,21.42,21.32,21.39,229690.0,20.627,20.6655,20.5691,20.6366,229690.0
2020-05-05 15:00:00,21.38,21.38,21.26,21.34,220533.0,20.627,20.627,20.5112,20.5884,220533.0
2020-05-05 15:10:00,21.34,21.34,20.78,20.81,805037.0,20.5884,20.5884,20.0481,20.077,805037.0
2020-05-05 15:20:00,20.82,21.02,20.57,20.71,784932.0,20.0867,20.2796,19.8455,19.9806,784932.0
2020-05-05 15:30:00,20.71,20.71,20.21,20.32,1050309.0,19.9806,19.9806,19.4982,19.6043,1050309.0
2020-05-05 15:40:00,20.31,20.52,20.21,20.43,867447.0,19.5946,19.7972,19.4982,19.7104,867447.0
2020-05-05 15:50:00,20.5,20.66,20.4,20.42,1168893.0,19.7779,19.9323,19.6815,19.7008,1168893.0
2020-05-06 09:30:00,20.87,21.23,20.82,20.83,928496.0,20.1349,20.4822,20.0867,20.0963,928496.0
2020-05-06 09:40:00,20.85,20.99,20.67,20.69,887528.0,20.1156,20.2507,19.942,19.9613,887528.0
2020-05-06 09:50:00,20.67,20.76,19.89,20.16,1297861.0,19.942,20.0288,19.1894,19.4499,1297861.0
2020-05-06 10:00:00,20.17,20.33,19.86,19.94,909036.0,19.4596,19.6139,19.1605,19.2377,909036.0
2020-05-06 10:10:00,19.95,20.25,19.84,20.19,782277.0,19.2473,19.5368,19.1412,19.4789,782277.0
2020-05-06 10:20:00,20.19,20.54,20.14,20.47,915344.0,19.4789,19.8165,19.4306,19.749,915344.0
2020-05-06 10:30:00,20.48,20.66,20.4,20.44,754170.0,19.7587,19.9323,19.6815,19.7201,754170.0
2020-05-06 10:40:00,20.44,20.81,20.34,20.7,908790.0,19.7201,20.077,19.6236,19.9709,908790.0
2020-05-06 10:50:00,20.7,20.75,20.46,20.5,432419.0,19.9709,20.0191,19.7394,19.7779,432419.0
2020-05-06 11:00:00,20.5,20.63,20.31,20.39,415054.0,19.7779,19.9034,19.5946,19.6718,415054.0
2020-05-06 11:10:00,20.39,20.43,20.19,20.26,363287.0,19.6718,19.7104,19.4789,19.5464,363287.0
2020-05-06 11:20:00,20.26,20.26,19.93,20.14,662901.0,19.5464,19.5464,19.228,19.4306,662901.0
2020-05-06 11:30:00,20.14,20.33,20.02,20.29,600383.0,19.4306,19.6139,19.3149,19.5753,600383.0
2020-05-06 11:40:00,20.28,20.36,20.08,20.13,324924.0,19.5657,19.6429,19.3727,19.421,324924.0
2020-05-06 11:50:00,20.11,20.21,19.99,20.18,565262.0,19.4017,19.4982,19.2859,19.4692,565262.0
2020-05-06 12:00:00,20.17,20.31,20.09,20.21,313251.0,19.4596,19.5946,19.3824,19.4982,313251.0
2020-05-06 12:10:00,20.22,20.41,20.15,20.38,410626.0,19.5078,19.6911,19.4403,19.6622,410626.0
2020-05-06 12:20:00,20.37,20.47,20.28,20.41,342169.0,19.6525,19.749,19.5657,19.6911,342169.0
2020-05-06 12:30:00,20.42,20.55,20.38,20.5,582462.0,19.7008,19.8262,19.6622,19.7779,582462.0
2020-05-06 12:40:00,20.49,20.55,20.39,20.51,276145.0,19.7683,19.8262,19.6718,19.7876,276145.0
2020-05-06 12:50:00,20.51,20.61,20.47,20.49,283328.0,19.7876,19.8841,19.749,19.7683,283328.0
2020-05-06 13:00:00,20.5,20.53,20.35,20.5,289270.0,19.7779,19.8069,19.6332,19.7779,289270.0
2020-05-06 13:10:00,20.5,20.5,20.37,20.47,174701.0,19.7779,19.7779,19.6525,19.749,174701.0
2020-05-06 13:20:00,20.46,20.5,20.25,20.44,244854.0,19.7394,19.7779,19.5368,19.7201,244854.0
2020-05-06 13:30:00,20.45,20.58,20.43,20.57,276732.0,19.7297,19.8551,19.7104,19.8455,276732.0
2020-05-06 13:40:00,20.58,20.65,20.51,20.55,215205.0,19.8551,19.9227,19.7876,19.8262,215205.0
2020-05-06 13:50:00,20.55,20.66,20.53,20.62,221338.0,19.8262,19.9323,19.8069,19.8937,221338.0
2020-05-06 14:00:00,20.6,20.61,20.4,20.52,183881.0,19.8744,19.8841,19.6815,19.7972,183881.0
2020-05-06 14:10:00,20.52,20.54,20.33,20.43,212545.0,19.7972,19.8165,19.6139,19.7104,212545.0
2020-05-06 14:20:00,20.42,20.58,20.42,20.46,362537.0,19.7008,19.8551,19.7008,19.7394,362537.0
2020-05-06 14:30:00,20.45,20.56,20.38,20.52,284906.0,19.7297,19.8358,19.6622,19.7972,284906.0
2020-05-06 14:40:00,20.52,20.69,20.48,20.66,394531.0,19.7972,19.9613,19.7587,19.9323,394531.0
2020-05-06 14:50:00,20.65,20.69,20.53,20.55,217970.0,19.9227,19.9613,19.8069,19.8262,217970.0
2020-05-06 15:00:00,20.55,20.6,20.43,20.55,318371.0,19.8262,19.8744,19.7104,19.8262,318371.0
2020-05-06 15:10:00,20.53,20.56,20.38,20.46,319427.0,19.8069,19.8358,19.6622,19.7394,319427.0
2020-05-06 15:20:00,20.46,20.47,20.23,20.29,391997.0,19.7394,19.749,19.5175,19.5753,391997.0
2020-05-06 15:30:00,20.28,20.28,19.9,20.06,804658.0,19.5657,19.5657,19.1991,19.3534,804658.0
2020-05-06 15:40:00,20.07,20.14,19.92,19.92,609154.0,19.3631,19.4306,19.2184,19.2184,609154.0
2020-05-06 15:50:00,19.85,20.07,19.74,19.96,799796.0,19.1508,19.3631,19.0447,19.257,799796.0
2020-05-07 09:30:00,20.82,21.13,20.64,21.07,1742840.0,20.0867,20.3858,19.913,20.3279,1742840.0
2020-05-07 09:40:00,21.05,21.31,20.98,21.05,1491928.0,20.3086,20.5594,20.241,20.3086,1491928.0
2020-05-07 09:50:00,21.05,21.27,20.98,21.0,1046019.0,20.3086,20.5208,20.241,20.2603,1046019.0
2020-05-07 10:00:00,20.99,21.09,20.59,20.75,1103115.0,20.2507,20.3472,19.8648,20.0191,1103115.0
2020-05-07 10:10:00,20.75,20.85,20.41,20.84,1117959.0,20.0191,20.1156,19.6911,20.106,1117959.0
2020-05-07 10:20:00,20.85,20.95,20.75,20.88,706612.0,20.1156,20.2121,20.0191,20.1446,706612.0
2020-05-07 10:30:00,20.88,21.12,20.88,21.02,741434.0,20.1446,20.3761,20.1446,20.2796,741434.0
2020-05-07 10:40:00,21.02,21.16,20.79,20.81,607149.0,20.2796,20.4147,20.0577,20.077,607149.0
2020-05-07 10:50:00,20.82,20.99,20.73,20.92,391897.0,20.0867,20.2507,19.9998,20.1832,391897.0
2020-05-07 11:00:00,20.92,21.02,20.8,20.82,402667.0,20.1832,20.2796,20.0674,20.0867,402667.0
2020-05-07 11:10:00,20.82,21.0,20.81,20.99,313155.0,20.0867,20.2603,20.077,20.2507,313155.0
2020-05-07 11:20:00,20.99,21.0,20.78,20.87,280117.0,20.2507,20.2603,20.0481,20.1349,280117.0
2020-05-07 11:30:00,20.88,21.02,20.87,20.91,429447.0,20.1446,20.2796,20.1349,20.1735,429447.0
2020-05-07 11:40:00,20.92,21.34,20.92,21.23,866650.0,20.1832,20.5884,20.1832,20.4822,866650.0
2020-05-07 11:50:00,21.23,21.27,21.16,21.25,397728.0,20.4822,20.5208,20.4147,20.5015,397728.0
2020-05-07 12:00:00,21.25,21.32,21.11,21.14,422995.0,20.5015,20.5691,20.3665,20.3954,422995.0
2020-05-07 12:10:00,21.13,21.25,21.06,21.24,333311.0,20.3858,20.5015,20.3182,20.4919,333311.0
2020-05-07 12:20:00,21.22,21.28,21.16,21.27,241175.0,20.4726,20.5305,20.4147,20.5208,241175.0
2020-05-07 12:30:00,21.27,21.28,21.02,21.03,422043.0,20.5208,20.5305,20.2796,20.2893,422043.0
2020-05-07 12:40:00,21.03,21.09,20.89,20.9,704564.0,20.2893,20.3472,20.1542,20.1639,704564.0
2020-05-07 12:50:00,20.9,21.1,20.85,21.1,375346.0,20.1639,20.3568,20.1156,20.3568,375346.0
2020-05-07 13:00:00,21.1,21.2,21.07,21.19,391447.0,20.3568,20.4533,20.3279,20.4436,391447.0
2020-05-07 13:10:00,21.19,21.29,21.11,21.11,246032.0,20.4436,20.5401,20.3665,20.3665,246032.0
2020-05-07 13:20:00,21.11,21.15,21.03,21.04,235056.0,20.3665,20.4051,20.2893,20.2989,235056.0
2020-05-07 13:30:00,21.04,21.22,21.01,21.11,333607.0,20.2989,20.4726,20.27,20.3665,333607.0
2020-05-07 13:40:00,21.12,21.19,21.07,21.12,233254.0,20.3761,20.4436,20.3279,20.3761,233254.0
2020-05-07 13:50:00,21.13,21.14,20.91,21.03,352602.0,20.3858,20.3954,20.1735,20.2893,352602.0
2020-05-07 14:00:00,21.03,21.03,20.88,21.0,272340.0,20.2893,20.2893,20.1446,20.2603,272340.0
2020-05-07 14:10:00,20.99,21.15,20.97,21.1,301144.0,20.2507,20.4051,20.2314,20.3568,301144.0
2020-05-07 14:20:00,21.11,21.11,20.94,20.99,250948.0,20.3665,20.3665,20.2025,20.2507,250948.0
2020-05-07 14:30:00,21.0,21.03,20.89,21.01,309984.0,20.2603,20.2893,20.1542,20.27,309984.0
2020-05-07 14:40:00,21.0,21.01,20.71,20.88,405954.0,20.2603,20.27,19.9806,20.1446,405954.0
2020-05-07 14:50:00,20.88,20.95,20.76,20.95,300833.0,20.1446,20.2121,20.0288,20.2121,300833.0
2020-05-07 15:00:00,20.94,21.08,20.81,21.07,378960.0,20.2025,20.3375,20.077,20.3279,378960.0
2020-05-07 15:10:00,21.08,21.12,20.81,20.94,494814.0,20.3375,20.3761,20.077,20.2025,494814.0
2020-05-07 15:20:00,20.93,20.98,20.8,20.92,262626.0,20.1928,20.241,20.0674,20.1832,262626.0
2020-05-07 15:30:00,20.9,20.93,20.76,20.81,270889.0,20.1639,20.1928,20.0288,20.077,270889.0
2020-05-07 15:40:00,20.8,20.93,20.71,20.82,406319.0,20.0674,20.1928,19.9806,20.0867,406319.0
2020-05-07 15:50:00,20.83,20.96,20.7,20.87,803625.0,20.0963,20.2217,19.9709,20.1349,803625.0
2020-05-08 09:30:00,22.14,22.32,21.7,21.84,1860604.0,21.3602,21.5338,20.9357,21.0708,1860604.0
2020-05-08 09:40:00,21.85,22.37,21.81,22.35,1471125.0,21.0804,21.5821,21.0418,21.5628,1471125.0
2020-05-08 09:50:00,22.34,22.6,22.3,22.51,1802363.0,21.5531,21.804,21.5145,21.7172,1802363.0
2020-05-08 10:00:00,22.52,22.68,22.48,22.53,917825.0,21.7268,21.8812,21.6882,21.7364,917825.0
2020-05-08 10:10:00,22.54,22.79,22.52,22.71,618530.0,21.7461,21.9873,21.7268,21.9101,618530.0
2020-05-08 10:20:00,22.72,22.77,22.45,22.52,687399.0,21.9198,21.968,21.6593,21.7268,687399.0
2020-05-08 10:30:00,22.52,22.62,22.45,22.59,510744.0,21.7268,21.8233,21.6593,21.7943,510744.0
2020-05-08 10:40:00,22.59,22.61,22.21,22.36,756877.0,21.7943,21.8136,21.4277,21.5724,756877.0
2020-05-08 10:50:00,22.36,22.42,22.2,22.26,634338.0,21.5724,21.6303,21.4181,21.476,634338.0
2020-05-08 11:00:00,22.25,22.48,22.13,22.45,771320.0,21.4663,21.6882,21.3505,21.6593,771320.0
2020-05-08 11:10:00,22.45,22.7,22.44,22.68,529383.0,21.6593,21.9005,21.6496,21.8812,529383.0
2020-05-08 11:20:00,22.68,22.77,22.65,22.75,621172.0,21.8812,21.968,21.8522,21.9487,621172.0
2020-05-08 11:30:00,22.75,22.83,22.67,22.78,515577.0,21.9487,22.0259,21.8715,21.9776,515577.0
2020-05-08 11:40:00,22.77,22.86,22.71,22.83,460963.0,21.968,22.0548,21.9101,22.0259,460963.0
2020-05-08 11:50:00,22.84,22.88,22.73,22.87,297795.0,22.0355,22.0741,21.9294,22.0645,297795.0
2020-05-08 12:00:00,22.87,22.93,22.82,22.85,484252.0,22.0645,22.1224,22.0162,22.0452,484252.0
2020-05-08 12:10:00,22.85,22.93,22.73,22.79,446913.0,22.0452,22.1224,21.9294,21.9873,446913.0
2020-05-08 12:20:00,22.78,22.8,22.72,22.79,374314.0,21.9776,21.9969,21.9198,21.9873,374314.0
2020-05-08 12:30:00,22.79,22.94,22.78,22.93,330549.0,21.9873,22.132,21.9776,22.1224,330549.0
2020-05-08 12:40:00,22.93,22.94,22.83,22.84,295886.0,22.1224,22.132,22.0259,22.0355,295886.0
2020-05-08 12:50:00,22.85,22.95,22.85,22.92,272584.0,22.0452,22.1417,22.0452,22.1127,272584.0
2020-05-08 13:00:00,22.92,22.99,22.8,22.85,639044.0,22.1127,22.1802,21.9969,22.0452,639044.0
2020-05-08 13:10:00,22.85,22.92,22.77,22.83,554267.0,22.0452,22.1127,21.968,22.0259,554267.0
2020-05-08 13:20:00,22.82,22.87,22.73,22.78,313269.0,22.0162,22.0645,21.9294,21.9776,313269.0
2020-05-08 13:30:00,22.78,22.81,22.64,22.72,477070.0,21.9776,22.0066,21.8426,21.9198,477070.0
2020-05-08 13:40:00,22.72,22.72,22.49,22.58,717267.0,21.9198,21.9198,21.6979,21.7847,717267.0
2020-05-08 13:50:00,22.59,22.76,22.58,22.76,483039.0,21.7943,21.9583,21.7847,21.9583,483039.0
2020-05-08 14:00:00,22.75,22.77,22.65,22.7,476458.0,21.9487,21.968,21.8522,21.9005,476458.0
2020-05-08 14:10:00,22.69,22.92,22.68,22.87,594030.0,21.8908,22.1127,21.8812,22.0645,594030.0
2020-05-08 14:20:00,22.87,22.95,22.86,22.94,257089.0,22.0645,22.1417,22.0548,22.132,257089.0
2020-05-08 14:30:00,22.95,22.96,22.8,22.87,319166.0,22.1417,22.1513,21.9969,22.0645,319166.0
2020-05-08 14:40:00,22.88,23.03,22.85,22.99,524243.0,22.0741,22.2188,22.0452,22.1802,524243.0
2020-05-08 14:50:00,22.98,23.12,22.98,23.11,425450.0,22.1706,22.3057,22.1706,22.296,425450.0
2020-05-08 15:00:00,23.11,23.2,23.08,23.1,610261.0,22.296,22.3828,22.2671,22.2864,610261.0
2020-05-08 15:10:00,23.09,23.12,23.0,23.07,616028.0,22.2767,22.3057,22.1899,22.2574,616028.0
2020-05-08 15:20:00,23.08,23.19,23.03,23.16,399355.0,22.2671,22.3732,22.2188,22.3443,399355.0
2020-05-08 15:30:00,23.16,23.25,23.13,23.23,696334.0,22.3443,22.4311,22.3153,22.4118,696334.0
2020-05-08 15:40:00,23.24,23.33,23.18,23.25,1399905.0,22.4214,22.5083,22.3636,22.4311,1399905.0
2020-05-08 15:50:00,23.25,23.34,23.09,23.23,1363170.0,22.4311,22.5179,22.2767,22.4118,1363170.0
2020-05-11 09:30:00,22.25,22.35,21.97,22.28,1521198.0,21.4663,21.5628,21.1962,21.4953,1521198.0
2020-05-11 09:40:00,22.27,22.47,22.04,22.05,1266403.0,21.4856,21.6786,21.2637,21.2734,1266403.0
2020-05-11 09:50:00,22.07,22.22,21.84,21.92,931172.0,21.2926,21.4374,21.0708,21.1479,931172.0
2020-05-11 10:00:00,21.9,22.16,21.75,21.99,1661236.0,21.1286,21.3795,20.9839,21.2155,1661236.0
2020-05-11 10:10:00,21.99,22.07,21.67,21.83,858243.0,21.2155,21.2926,20.9067,21.0611,858243.0
2020-05-11 10:20:00,21.82,22.23,21.8,22.17,839945.0,21.0515,21.447,21.0322,21.3891,839945.0
2020-05-11 10:30:00,22.16,22.27,22.01,22.13,749046.0,21.3795,21.4856,21.2348,21.3505,749046.0
2020-05-11 10:40:00,22.12,22.2,22.02,22.2,464836.0,21.3409,21.4181,21.2444,21.4181,464836.0
2020-05-11 10:50:00,22.19,22.21,21.89,21.95,503211.0,21.4084,21.4277,21.119,21.1769,503211.0
2020-05-11 11:00:00,21.95,22.21,21.9,22.18,509884.0,21.1769,21.4277,21.1286,21.3988,509884.0
2020-05-11 11:10:00,22.18,22.18,21.95,22.04,554719.0,21.3988,21.3988,21.1769,21.2637,554719.0
2020-05-11 11:20:00,22.03,22.08,21.9,22.07,701492.0,21.2541,21.3023,21.1286,21.2926,701492.0
2020-05-11 11:30:00,22.08,22.3,22.07,22.27,586914.0,21.3023,21.5145,21.2926,21.4856,586914.0
2020-05-11 11:40:00,22.27,22.5,22.18,22.47,623996.0,21.4856,21.7075,21.3988,21.6786,623996.0
2020-05-11 11:50:00,22.47,22.52,22.34,22.51,458161.0,21.6786,21.7268,21.5531,21.7172,458161.0
2020-05-11 12:00:00,22.51,22.62,22.49,22.59,541490.0,21.7172,21.8233,21.6979,21.7943,541490.0
2020-05-11 12:10:00,22.57,22.8,22.51,22.78,832436.0,21.775,21.9969,21.7172,21.9776,832436.0
2020-05-11 12:20:00,22.78,23.03,22.77,23.02,792416.0,21.9776,22.2188,21.968,22.2092,792416.0
2020-05-11 12:30:00,23.01,23.18,22.97,23.12,574626.0,22.1995,22.3636,22.1609,22.3057,574626.0
2020-05-11 12:40:00,23.13,23.17,22.93,22.97,604817.0,22.3153,22.3539,22.1224,22.1609,604817.0
2020-05-11 12:50:00,22.96,23.32,22.95,23.25,981616.0,22.1513,22.4986,22.1417,22.4311,981616.0
2020-05-11 13:00:00,23.24,23.49,23.13,23.46,1055138.0,22.4214,22.6626,22.3153,22.6337,1055138.0
2020-05-11 13:10:00,23.47,23.47,23.35,23.4,690003.0,22.6433,22.6433,22.5276,22.5758,690003.0
2020-05-11 13:20:00,23.41,23.5,23.29,23.46,511737.0,22.5855,22.6723,22.4697,22.6337,511737.0
2020-05-11 13:30:00,23.46,23.58,23.35,23.53,511868.0,22.6337,22.7495,22.5276,22.7012,511868.0
2020-05-11 13:40:00,23.53,23.55,23.2,23.28,530510.0,22.7012,22.7205,22.3828,22.46,530510.0
2020-05-11 13:50:00,23.29,23.35,23.2,23.21,290147.0,22.4697,22.5276,22.3828,22.3925,290147.0
2020-05-11 14:00:00,23.21,23.3,23.03,23.12,559035.0,22.3925,22.4793,22.2188,22.3057,559035.0
2020-05-11 14:10:00,23.12,23.12,22.93,22.97,450900.0,22.3057,22.3057,22.1224,22.1609,450900.0
2020-05-11 14:20:00,22.97,23.08,22.94,22.97,616574.0,22.1609,22.2671,22.132,22.1609,616574.0
2020-05-11 14:30:00,22.96,23.22,22.95,23.18,506316.0,22.1513,22.4021,22.1417,22.3636,506316.0
2020-05-11 14:40:00,23.18,23.26,23.1,23.23,471273.0,22.3636,22.4407,22.2864,22.4118,471273.0
2020-05-11 14:50:00,23.24,23.36,23.19,23.2,488132.0,22.4214,22.5372,22.3732,22.3828,488132.0
2020-05-11 15:00:00,23.2,23.36,23.2,23.28,389430.0,22.3828,22.5372,22.3828,22.46,389430.0
2020-05-11 15:10:00,23.28,23.34,23.21,23.28,414236.0,22.46,22.5179,22.3925,22.46,414236.0
2020-05-11 15:20:00,23.27,23.29,23.01,23.06,611444.0,22.4504,22.4697,22.1995,22.2478,611444.0
2020-05-11 15:30:00,23.05,23.1,22.84,22.96,671117.0,22.2381,22.2864,22.0355,22.1513,671117.0
2020-05-11 15:40:00,22.97,23.05,22.88,22.95,500535.0,22.1609,22.2381,22.0741,22.1417,500535.0
2020-05-11 15:50:00,22.96,23.08,22.78,22.89,991663.0,22.1513,22.2671,21.9776,22.0838,991663.0
2020-05-12 09:30:00,23.22,23.24,22.74,22.76,1318773.0,22.4021,22.4214,21.9391,21.9583,1318773.0
2020-05-12 09:40:00,22.82,22.84,22.1,22.12,1370050.0,22.0162,22.0355,21.3216,21.3409,1370050.0
2020-05-12 09:50:00,22.12,22.28,21.75,22.25,1459494.0,21.3409,21.4953,20.9839,21.4663,1459494.0
2020-05-12 10:00:00,22.25,22.42,22.11,22.39,1027772.0,21.4663,21.6303,21.3312,21.6014,1027772.0
2020-05-12 10:10:00,22.42,22.56,22.26,22.52,681819.0,21.6303,21.7654,21.476,21.7268,681819.0
2020-05-12 10:20:00,22.51,22.51,21.93,21.98,675111.0,21.7172,21.7172,21.1576,21.2058,675111.0
2020-05-12 10:30:00,21.98,22.35,21.92,22.23,647829.0,21.2058,21.5628,21.1479,21.447,647829.0
2020-05-12 10:40:00,22.24,22.43,22.07,22.11,420277.0,21.4567,21.64,21.2926,21.3312,420277.0
2020-05-12 10:50:00,22.09,22.44,22.07,22.32,509799.0,21.3119,21.6496,21.2926,21.5338,509799.0
2020-05-12 11:00:00,22.32,22.54,22.16,22.53,317951.0,21.5338,21.7461,21.3795,21.7364,317951.0
2020-05-12 11:10:00,22.54,22.54,22.4,22.47,384240.0,21.7461,21.7461,21.611,21.6786,384240.0
2020-05-12 11:20:00,22.47,22.6,22.41,22.48,346318.0,21.6786,21.804,21.6207,21.6882,346318.0
2020-05-12 11:30:00,22.48,22.59,22.32,22.39,330333.0,21.6882,21.7943,21.5338,21.6014,330333.0
2020-05-12 11:40:00,22.39,22.42,22.21,22.3,409366.0,21.6014,21.6303,21.4277,21.5145,409366.0
2020-05-12 11:50:00,22.3,22.5,22.27,22.49,326378.0,21.5145,21.7075,21.4856,21.6979,326378.0
2020-05-12 12:00:00,22.5,22.53,22.35,22.35,248650.0,21.7075,21.7364,21.5628,21.5628,248650.0
2020-05-12 12:10:00,22.35,22.49,22.19,22.48,369944.0,21.5628,21.6979,21.4084,21.6882,369944.0
2020-05-12 12:20:00,22.48,22.59,22.4,22.55,297057.0,21.6882,21.7943,21.611,21.7557,297057.0
2020-05-12 12:30:00,22.56,22.67,22.51,22.63,285975.0,21.7654,21.8715,21.7172,21.8329,285975.0
2020-05-12 12:40:00,22.61,22.64,22.54,22.63,343028.0,21.8136,21.8426,21.7461,21.8329,343028.0
2020-05-12 12:50:00,22.62,22.73,22.55,22.68,286051.0,21.8233,21.9294,21.7557,21.8812,286051.0
2020-05-12 13:00:00,22.68,22.71,22.47,22.51,309795.0,21.8812,21.9101,21.6786,21.7172,309795.0
2020-05-12 13:10:00,22.51,22.52,22.11,22.14,495809.0,21.7172,21.7268,21.3312,21.3602,495809.0
2020-05-12 13:20:00,22.11,22.21,21.96,22.05,771760.0,21.3312,21.4277,21.1865,21.2734,771760.0
2020-05-12 13:30:00,22.05,22.29,22.0,22.19,776618.0,21.2734,21.5049,21.2251,21.4084,776618.0
2020-05-12 13:40:00,22.17,22.3,22.12,22.22,350444.0,21.3891,21.5145,21.3409,21.4374,350444.0
2020-05-12 13:50:00,22.23,22.38,22.21,22.37,448099.0,21.447,21.5917,21.4277,21.5821,448099.0
2020-05-12 14:00:00,22.38,22.4,22.16,22.18,374921.0,21.5917,21.611,21.3795,21.3988,374921.0
2020-05-12 14:10:00,22.18,22.19,21.86,21.93,432958.0,21.3988,21.4084,21.09,21.1576,432958.0
2020-05-12 14:20:00,21.93,22.04,21.91,21.98,415323.0,21.1576,21.2637,21.1383,21.2058,415323.0
2020-05-12 14:30:00,21.97,22.06,21.84,22.04,447261.0,21.1962,21.283,21.0708,21.2637,447261.0
2020-05-12 14:40:00,22.02,22.04,21.82,21.83,453338.0,21.2444,21.2637,21.0515,21.0611,453338.0
2020-05-12 14:50:00,21.84,21.89,21.75,21.81,378324.0,21.0708,21.119,20.9839,21.0418,378324.0
2020-05-12 15:00:00,21.8,21.99,21.77,21.9,393958.0,21.0322,21.2155,21.0032,21.1286,393958.0
2020-05-12 15:10:00,21.9,21.9,21.47,21.53,752226.0,21.1286,21.1286,20.7138,20.7717,752226.0
2020-05-12 15:20:00,21.53,21.6,21.35,21.36,583663.0,20.7717,20.8392,20.598,20.6077,583663.0
2020-05-12 15:30:00,21.35,21.44,20.98,21.1,837499.0,20.598,20.6848,20.241,20.3568,837499.0
2020-05-12 15:40:00,21.1,21.11,20.75,20.75,962604.0,20.3568,20.3665,20.0191,20.0191,962604.0
2020-05-12 15:50:00,20.74,20.75,20.4,20.43,1728774.0,20.0095,20.0191,19.6815,19.7104,1728774.0
2020-05-13 09:30:00,19.86,19.99,19.03,19.58,2357428.0,19.1605,19.2859,18.3597,18.8904,2357428.0
2020-05-13 09:40:00,19.55,19.9,19.36,19.85,1374837.0,18.8614,19.1991,18.6781,19.1508,1374837.0
2020-05-13 09:50:00,19.82,19.88,19.3,19.6,813325.0,19.1219,19.1798,18.6202,18.9096,813325.0
2020-05-13 10:00:00,19.62,19.97,19.6,19.83,907432.0,18.9289,19.2666,18.9096,19.1315,907432.0
2020-05-13 10:10:00,19.84,19.89,19.51,19.54,654296.0,19.1412,19.1894,18.8228,18.8518,654296.0
2020-05-13 10:20:00,19.53,19.8,19.35,19.75,673535.0,18.8421,19.1026,18.6685,19.0544,673535.0
2020-05-13 10:30:00,19.76,20.02,19.54,19.61,982260.0,19.064,19.3149,18.8518,18.9193,982260.0
2020-05-13 10:40:00,19.65,19.68,19.28,19.28,734395.0,18.9579,18.9868,18.6009,18.6009,734395.0
2020-05-13 10:50:00,19.29,19.43,19.04,19.07,745472.0,18.6106,18.7456,18.3694,18.3983,745472.0
2020-05-13 11:00:00,19.08,19.22,19.0,19.07,1049635.0,18.408,18.543,18.3308,18.3983,1049635.0
2020-05-13 11:10:00,19.07,19.18,18.79,18.81,939286.0,18.3983,18.5044,18.1282,18.1475,939286.0
2020-05-13 11:20:00,18.82,18.82,18.42,18.76,1439994.0,18.1571,18.1571,17.7712,18.0992,1439994.0
2020-05-13 11:30:00,18.77,18.87,18.38,18.46,811223.0,18.1089,18.2054,17.7326,17.8098,811223.0
2020-05-13 11:40:00,18.46,18.49,18.06,18.11,661132.0,17.8098,17.8387,17.4239,17.4721,661132.0
2020-05-13 11:50:00,18.11,18.31,17.96,18.12,1210888.0,17.4721,17.6651,17.3274,17.4818,1210888.0
2020-05-13 12:00:00,18.13,18.35,17.62,17.62,1074887.0,17.4914,17.7037,16.9994,16.9994,1074887.0
2020-05-13 12:10:00,17.64,17.73,17.32,17.34,1128851.0,17.0187,17.1055,16.71,16.7292,1128851.0
2020-05-13 12:20:00,17.34,17.89,17.34,17.88,981349.0,16.7292,17.2599,16.7292,17.2502,981349.0
2020-05-13 12:30:00,17.88,18.16,17.85,18.14,1087585.0,17.2502,17.5204,17.2213,17.5011,1087585.0
2020-05-13 12:40:00,18.14,18.21,17.95,18.16,581393.0,17.5011,17.5686,17.3178,17.5204,581393.0
2020-05-13 12:50:00,18.16,18.21,18.0,18.1,584348.0,17.5204,17.5686,17.366,17.4625,584348.0
2020-05-13 13:00:00,18.13,18.14,17.76,17.96,612774.0,17.4914,17.5011,17.1345,17.3274,612774.0
2020-05-13 13:10:00,18.01,18.42,18.01,18.4,779817.0,17.3757,17.7712,17.3757,17.7519,779817.0
2020-05-13 13:20:00,18.39,18.43,18.1,18.24,466230.0,17.7423,17.7809,17.4625,17.5975,466230.0
2020-05-13 13:30:00,18.23,18.3,18.07,18.2,373387.0,17.5879,17.6554,17.4335,17.559,373387.0
2020-05-13 13:40:00,18.25,18.29,18.07,18.2,292808.0,17.6072,17.6458,17.4335,17.559,292808.0
2020-05-13 13:50:00,18.23,18.23,17.98,18.05,304868.0,17.5879,17.5879,17.3467,17.4142,304868.0
2020-05-13 14:00:00,18.05,18.12,17.8,18.11,557864.0,17.4142,17.4818,17.173,17.4721,557864.0
2020-05-13 14:10:00,18.12,18.43,18.06,18.29,571263.0,17.4818,17.7809,17.4239,17.6458,571263.0
2020-05-13 14:20:00,18.28,18.43,18.24,18.34,396347.0,17.6361,17.7809,17.5975,17.694,396347.0
2020-05-13 14:30:00,18.33,18.47,18.29,18.39,433981.0,17.6844,17.8194,17.6458,17.7423,433981.0
2020-05-13 14:40:00,18.38,18.4,18.12,18.25,544532.0,17.7326,17.7519,17.4818,17.6072,544532.0
2020-05-13 14:50:00,18.24,18.29,18.03,18.03,404393.0,17.5975,17.6458,17.3949,17.3949,404393.0
2020-05-13 15:00:00,18.04,18.36,18.04,18.16,777307.0,17.4046,17.7133,17.4046,17.5204,777307.0
2020-05-13 15:10:00,18.16,18.24,18.05,18.14,312645.0,17.5204,17.5975,17.4142,17.5011,312645.0
2020-05-13 15:20:00,18.16,18.21,17.83,18.09,676214.0,17.5204,17.5686,17.202,17.4528,676214.0
2020-05-13 15:30:00,18.07,18.35,18.02,18.2,696319.0,17.4335,17.7037,17.3853,17.559,696319.0
2020-05-13 15:40:00,18.24,18.36,18.06,18.32,555212.0,17.5975,17.7133,17.4239,17.6747,555212.0
2020-05-13 15:50:00,18.3,18.54,18.29,18.37,1303020.0,17.6554,17.887,17.6458,17.723,1303020.0
2020-05-14 09:30:00,17.16,17.33,16.86,16.89,2245992.0,16.5556,16.7196,16.2662,16.2951,2245992.0
2020-05-14 09:40:00,16.87,16.87,16.5,16.51,1775109.0,16.2758,16.2758,15.9188,15.9285,1775109.0
2020-05-14 09:50:00,16.5,16.58,16.05,16.13,2248086.0,15.9188,15.996,15.4847,15.5619,2248086.0
2020-05-14 10:00:00,16.13,16.6,15.93,16.59,1995776.0,15.5619,16.0153,15.3689,16.0057,1995776.0
2020-05-14 10:10:00,16.58,16.75,16.22,16.53,983778.0,15.996,16.16,15.6487,15.9478,983778.0
2020-05-14 10:20:00,16.53,16.81,16.35,16.59,1101240.0,15.9478,16.2179,15.7741,16.0057,1101240.0
2020-05-14 10:30:00,16.57,17.31,16.55,17.28,1238710.0,15.9864,16.7003,15.9671,16.6714,1238710.0
2020-05-14 10:40:00,17.28,17.51,16.88,17.48,1352161.0,16.6714,16.8933,16.2855,16.8643,1352161.0
2020-05-14 10:50:00,17.5,17.94,17.41,17.47,1685060.0,16.8836,17.3081,16.7968,16.8547,1685060.0
2020-05-14 11:00:00,17.47,18.09,17.46,17.84,1476970.0,16.8547,17.4528,16.845,17.2116,1476970.0
2020-05-14 11:10:00,17.86,18.09,17.58,17.88,1081277.0,17.2309,17.4528,16.9608,17.2502,1081277.0
2020-05-14 11:20:00,17.88,17.91,17.34,17.45,723333.0,17.2502,17.2792,16.7292,16.8354,723333.0
2020-05-14 11:30:00,17.5,17.75,17.13,17.16,924646.0,16.8836,17.1248,16.5266,16.5556,924646.0
2020-05-14 11:40:00,17.14,17.27,17.01,17.15,744951.0,16.5363,16.6617,16.4109,16.5459,744951.0
2020-05-14 11:50:00,17.16,17.57,17.14,17.37,630290.0,16.5556,16.9511,16.5363,16.7582,630290.0
2020-05-14 12:00:00,17.39,17.51,17.22,17.31,481338.0,16.7775,16.8933,16.6135,16.7003,481338.0
2020-05-14 12:10:00,17.3,17.62,17.29,17.36,564350.0,16.6907,16.9994,16.681,16.7485,564350.0
2020-05-14 12:20:00,17.35,17.71,17.33,17.53,608352.0,16.7389,17.0862,16.7196,16.9126,608352.0
2020-05-14 12:30:00,17.53,17.73,17.52,17.59,321371.0,16.9126,17.1055,16.9029,16.9704,321371.0
2020-05-14 12:40:00,17.6,17.63,17.43,17.51,281871.0,16.9801,17.009,16.8161,16.8933,281871.0
2020-05-14 12:50:00,17.5,18.13,17.46,18.07,1220189.0,16.8836,17.4914,16.845,17.4335,1220189.0
2020-05-14 13:00:00,18.07,18.1,17.77,17.85,616010.0,17.4335,17.4625,17.1441,17.2213,616010.0
2020-05-14 13:10:00,17.87,18.0,17.83,17.99,330033.0,17.2406,17.366,17.202,17.3564,330033.0
2020-05-14 13:20:00,18.0,18.41,17.97,18.38,1001105.0,17.366,17.7616,17.3371,17.7326,1001105.0
2020-05-14 13:30:00,18.39,18.46,18.19,18.2,840181.0,17.7423,17.8098,17.5493,17.559,840181.0
2020-05-14 13:40:00,18.21,18.22,17.98,18.1,545087.0,17.5686,17.5783,17.3467,17.4625,545087.0
2020-05-14 13:50:00,18.1,18.12,17.77,17.79,751334.0,17.4625,17.4818,17.1441,17.1634,751334.0
2020-05-14 14:00:00,17.79,17.79,17.58,17.69,551267.0,17.1634,17.1634,16.9608,17.0669,551267.0
2020-05-14 14:10:00,17.7,17.86,17.65,17.77,457273.0,17.0766,17.2309,17.0283,17.1441,457273.0
2020-05-14 14:20:00,17.78,17.99,17.77,17.9,441640.0,17.1538,17.3564,17.1441,17.2695,441640.0
2020-05-14 14:30:00,17.91,17.98,17.65,17.66,438983.0,17.2792,17.3467,17.0283,17.038,438983.0
2020-05-14 14:40:00,17.69,17.78,17.53,17.61,402531.0,17.0669,17.1538,16.9126,16.9897,402531.0
2020-05-14 14:50:00,17.6,17.93,17.56,17.83,576569.0,16.9801,17.2985,16.9415,17.202,576569.0
2020-05-14 15:00:00,17.84,18.19,17.79,18.12,875714.0,17.2116,17.5493,17.1634,17.4818,875714.0
2020-05-14 15:10:00,18.1,18.17,17.97,18.09,586133.0,17.4625,17.53,17.3371,17.4528,586133.0
2020-05-14 15:20:00,18.06,18.28,17.98,18.18,947003.0,17.4239,17.6361,17.3467,17.5397,947003.0
2020-05-14 15:30:00,18.18,18.28,17.88,18.01,659733.0,17.5397,17.6361,17.2502,17.3757,659733.0
2020-05-14 15:40:00,18.0,18.4,17.96,18.37,903824.0,17.366,17.7519,17.3274,17.723,903824.0
2020-05-14 15:50:00,18.38,18.65,18.37,18.64,1680824.0,17.7326,17.9931,17.723,17.9835,1680824.0
2020-05-15 09:30:00,18.04,18.4,17.81,18.35,1732523.0,17.4046,17.7519,17.1827,17.7037,1732523.0
2020-05-15 09:40:00,18.35,18.55,18.19,18.43,1144462.0,17.7037,17.8966,17.5493,17.7809,1144462.0
2020-05-15 09:50:00,18.42,18.8,18.42,18.62,1234102.0,17.7712,18.1378,17.7712,17.9642,1234102.0
2020-05-15 10:00:00,18.6,18.76,18.53,18.74,708283.0,17.9449,18.0992,17.8773,18.0799,708283.0
2020-05-15 10:10:00,18.76,19.18,18.71,18.97,1476261.0,18.0992,18.5044,18.051,18.3018,1476261.0
2020-05-15 10:20:00,18.96,19.1,18.81,19.05,929833.0,18.2922,18.4273,18.1475,18.379,929833.0
2020-05-15 10:30:00,19.01,19.18,18.76,19.03,1118067.0,18.3404,18.5044,18.0992,18.3597,1118067.0
2020-05-15 10:40:00,19.0,19.06,18.86,18.97,499934.0,18.3308,18.3887,18.1957,18.3018,499934.0
2020-05-15 10:50:00,18.99,18.99,18.64,18.84,641852.0,18.3211,18.3211,17.9835,18.1764,641852.0
2020-05-15 11:00:00,18.82,18.83,18.58,18.72,412653.0,18.1571,18.1668,17.9256,18.0606,412653.0
2020-05-15 11:10:00,18.71,18.91,18.59,18.88,518170.0,18.051,18.244,17.9352,18.215,518170.0
2020-05-15 11:20:00,18.88,19.22,18.8,19.07,643951.0,18.215,18.543,18.1378,18.3983,643951.0
2020-05-15 11:30:00,19.05,19.16,18.84,18.9,411538.0,18.379,18.4851,18.1764,18.2343,411538.0
2020-05-15 11:40:00,18.89,18.98,18.78,18.8,228501.0,18.2247,18.3115,18.1185,18.1378,228501.0
2020-05-15 11:50:00,18.8,19.07,18.79,19.01,368922.0,18.1378,18.3983,18.1282,18.3404,368922.0
2020-05-15 12:00:00,19.0,19.19,18.95,19.18,503704.0,18.3308,18.5141,18.2825,18.5044,503704.0
2020-05-15 12:10:00,19.17,19.17,18.98,19.09,486951.0,18.4948,18.4948,18.3115,18.4176,486951.0
2020-05-15 12:20:00,19.07,19.4,19.07,19.23,1202004.0,18.3983,18.7167,18.3983,18.5527,1202004.0
2020-05-15 12:30:00,19.23,19.31,19.15,19.26,747371.0,18.5527,18.6299,18.4755,18.5816,747371.0
2020-05-15 12:40:00,19.23,19.38,19.04,19.1,553769.0,18.5527,18.6974,18.3694,18.4273,553769.0
2020-05-15 12:50:00,19.09,19.23,19.03,19.17,294212.0,18.4176,18.5527,18.3597,18.4948,294212.0
2020-05-15 13:00:00,19.18,19.29,19.11,19.17,322049.0,18.5044,18.6106,18.4369,18.4948,322049.0
2020-05-15 13:10:00,19.2,19.36,19.17,19.21,326020.0,18.5237,18.6781,18.4948,18.5334,326020.0
2020-05-15 13:20:00,19.21,19.36,19.15,19.31,271629.0,18.5334,18.6781,18.4755,18.6299,271629.0
2020-05-15 13:30:00,19.32,19.46,19.22,19.4,561196.0,18.6395,18.7746,18.543,18.7167,561196.0
2020-05-15 13:40:00,19.42,19.45,19.18,19.23,493845.0,18.736,18.7649,18.5044,18.5527,493845.0
2020-05-15 13:50:00,19.25,19.5,19.23,19.41,396048.0,18.572,18.8132,18.5527,18.7263,396048.0
2020-05-15 14:00:00,19.42,19.61,19.4,19.5,589002.0,18.736,18.9193,18.7167,18.8132,589002.0
2020-05-15 14:10:00,19.51,19.62,19.46,19.51,254551.0,18.8228,18.9289,18.7746,18.8228,254551.0
2020-05-15 14:20:00,19.55,19.65,19.5,19.57,322279.0,18.8614,18.9579,18.8132,18.8807,322279.0
2020-05-15 14:30:00,19.57,19.59,19.28,19.35,552627.0,18.8807,18.9,18.6009,18.6685,552627.0
2020-05-15 14:40:00,19.36,19.4,19.26,19.28,223150.0,18.6781,18.7167,18.5816,18.6009,223150.0
2020-05-15 14:50:00,19.29,19.38,19.21,19.23,287724.0,18.6106,18.6974,18.5334,18.5527,287724.0
2020-05-15 15:00:00,19.24,19.44,19.21,19.41,774370.0,18.5623,18.7553,18.5334,18.7263,774370.0
2020-05-15 15:10:00,19.41,19.48,19.33,19.43,330585.0,18.7263,18.7939,18.6492,18.7456,330585.0
2020-05-15 15:20:00,19.45,19.52,19.4,19.45,299540.0,18.7649,18.8325,18.7167,18.7649,299540.0
2020-05-15 15:30:00,19.46,19.5,19.24,19.31,448140.0,18.7746,18.8132,18.5623,18.6299,448140.0
2020-05-15 15:40:00,19.34,19.45,19.24,19.42,352106.0,18.6588,18.7649,18.5623,18.736,352106.0
2020-05-15 15:50:00,19.41,19.46,19.31,19.46,670272.0,18.7263,18.7746,18.6299,18.7746,670272.0
2020-05-18 09:30:00,22.15,22.77,22.1,22.6,3089173.0,21.3698,21.968,21.3216,21.804,3089173.0
2020-05-18 09:40:00,22.6,22.9,22.5,22.67,1323241.0,21.804,22.0934,21.7075,21.8715,1323241.0
2020-05-18 09:50:00,22.67,22.72,22.34,22.5,1120226.0,21.8715,21.9198,21.5531,21.7075,1120226.0
2020-05-18 10:00:00,22.51,22.63,22.37,22.43,986102.0,21.7172,21.8329,21.5821,21.64,986102.0
2020-05-18 10:10:00,22.42,22.46,22.15,22.3,1160592.0,21.6303,21.6689,21.3698,21.5145,1160592.0
2020-05-18 10:20:00,22.3,22.33,22.12,22.13,814260.0,21.5145,21.5435,21.3409,21.3505,814260.0
2020-05-18 10:30:00,22.12,22.46,22.12,22.36,833613.0,21.3409,21.6689,21.3409,21.5724,833613.0
2020-05-18 10:40:00,22.36,22.56,22.33,22.51,760647.0,21.5724,21.7654,21.5435,21.7172,760647.0
2020-05-18 10:50:00,22.5,22.59,22.41,22.45,495295.0,21.7075,21.7943,21.6207,21.6593,495295.0
2020-05-18 11:00:00,22.44,23.04,22.44,23.04,1510215.0,21.6496,22.2285,21.6496,22.2285,1510215.0
2020-05-18 11:10:00,23.03,23.06,22.84,23.03,983735.0,22.2188,22.2478,22.0355,22.2188,983735.0
2020-05-18 11:20:00,23.04,23.16,22.93,23.05,885605.0,22.2285,22.3443,22.1224,22.2381,885605.0
2020-05-18 11:30:00,23.05,23.07,22.82,22.84,634962.0,22.2381,22.2574,22.0162,22.0355,634962.0
2020-05-18 11:40:00,22.83,23.01,22.76,22.76,472368.0,22.0259,22.1995,21.9583,21.9583,472368.0
2020-05-18 11:50:00,22.76,22.94,22.76,22.78,706797.0,21.9583,22.132,21.9583,21.9776,706797.0
2020-05-18 12:00:00,22.78,22.92,22.69,22.92,525569.0,21.9776,22.1127,21.8908,22.1127,525569.0
2020-05-18 12:10:00,22.9,22.93,22.65,22.66,314893.0,22.0934,22.1224,21.8522,21.8619,314893.0
2020-05-18 12:20:00,22.65,22.8,22.63,22.75,354641.0,21.8522,21.9969,21.8329,21.9487,354641.0
2020-05-18 12:30:00,22.73,22.77,22.66,22.7,235611.0,21.9294,21.968,21.8619,21.9005,235611.0
2020-05-18 12:40:00,22.7,22.73,22.49,22.53,401818.0,21.9005,21.9294,21.6979,21.7364,401818.0
2020-05-18 12:50:00,22.55,22.64,22.55,22.57,430378.0,21.7557,21.8426,21.7557,21.775,430378.0
2020-05-18 13:00:00,22.58,22.84,22.58,22.84,625223.0,21.7847,22.0355,21.7847,22.0355,625223.0
2020-05-18 13:10:00,22.84,23.02,22.83,22.97,783135.0,22.0355,22.2092,22.0259,22.1609,783135.0
2020-05-18 13:20:00,22.96,22.99,22.86,22.93,345377.0,22.1513,22.1802,22.0548,22.1224,345377.0
2020-05-18 13:30:00,22.93,22.93,22.74,22.92,408959.0,22.1224,22.1224,21.9391,22.1127,408959.0
2020-05-18 13:40:00,22.91,22.93,22.83,22.87,410700.0,22.1031,22.1224,22.0259,22.0645,410700.0
2020-05-18 13:50:00,22.87,22.91,22.82,22.84,222463.0,22.0645,22.1031,22.0162,22.0355,222463.0
2020-05-18 14:00:00,22.84,22.91,22.69,22.72,230577.0,22.0355,22.1031,21.8908,21.9198,230577.0
2020-05-18 14:10:00,22.73,22.73,22.59,22.62,413639.0,21.9294,21.9294,21.7943,21.8233,413639.0
2020-05-18 14:20:00,22.62,22.88,22.56,22.82,469704.0,21.8233,22.0741,21.7654,22.0162,469704.0
2020-05-18 14:30:00,22.83,22.97,22.81,22.94,329024.0,22.0259,22.1609,22.0066,22.132,329024.0
2020-05-18 14:40:00,22.95,23.01,22.85,22.87,612648.0,22.1417,22.1995,22.0452,22.0645,612648.0
2020-05-18 14:50:00,22.86,22.92,22.7,22.85,444233.0,22.0548,22.1127,21.9005,22.0452,444233.0
2020-05-18 15:00:00,22.83,22.98,22.83,22.95,446039.0,22.0259,22.1706,22.0259,22.1417,446039.0
2020-05-18 15:10:00,22.95,22.98,22.85,22.95,371966.0,22.1417,22.1706,22.0452,22.1417,371966.0
2020-05-18 15:20:00,22.94,23.08,22.88,23.05,535579.0,22.132,22.2671,22.0741,22.2381,535579.0
2020-05-18 15:30:00,23.04,23.28,23.01,23.2,945183.0,22.2285,22.46,22.1995,22.3828,945183.0
2020-05-18 15:40:00,23.2,23.24,23.14,23.23,1259475.0,22.3828,22.4214,22.325,22.4118,1259475.0
2020-05-18 15:50:00,23.24,23.29,22.94,23.02,1313650.0,22.4214,22.4697,22.132,22.2092,1313650.0
2020-05-19 09:30:00,22.75,22.99,22.54,22.67,1582886.0,21.9487,22.1802,21.7461,21.8715,1582886.0
2020-05-19 09:40:00,22.67,22.68,22.11,22.14,1462719.0,21.8715,21.8812,21.3312,21.3602,1462719.0
2020-05-19 09:50:00,22.14,22.58,22.11,22.55,2509235.0,21.3602,21.7847,21.3312,21.7557,2509235.0
2020-05-19 10:00:00,22.56,23.11,22.54,23.09,1939258.0,21.7654,22.296,21.7461,22.2767,1939258.0
2020-05-19 10:10:00,23.07,23.18,22.6,22.66,1460413.0,22.2574,22.3636,21.804,21.8619,1460413.0
2020-05-19 10:20:00,22.66,22.94,22.62,22.88,852956.0,21.8619,22.132,21.8233,22.0741,852956.0
2020-05-19 10:30:00,22.88,23.02,22.78,22.81,658125.0,22.0741,22.2092,21.9776,22.0066,658125.0
2020-05-19 10:40:00,22.81,22.86,22.58,22.84,649199.0,22.0066,22.0548,21.7847,22.0355,649199.0
2020-05-19 10:50:00,22.84,23.02,22.83,22.98,624057.0,22.0355,22.2092,22.0259,22.1706,624057.0
2020-05-19 11:00:00,22.98,23.1,22.9,23.01,457008.0,22.1706,22.2864,22.0934,22.1995,457008.0
2020-05-19 11:10:00,22.99,23.09,22.84,23.09,460267.0,22.1802,22.2767,22.0355,22.2767,460267.0
2020-05-19 11:20:00,23.09,23.18,23.03,23.14,791107.0,22.2767,22.3636,22.2188,22.325,791107.0
2020-05-19 11:30:00,23.14,23.28,23.0,23.03,655246.0,22.325,22.46,22.1899,22.2188,655246.0
2020-05-19 11:40:00,23.04,23.22,23.01,23.01,425265.0,22.2285,22.4021,22.1995,22.1995,425265.0
2020-05-19 11:50:00,23.01,23.12,22.95,23.04,263674.0,22.1995,22.3057,22.1417,22.2285,263674.0
2020-05-19 12:00:00,23.06,23.16,22.97,23.15,329902.0,22.2478,22.3443,22.1609,22.3346,329902.0
2020-05-19 12:10:00,23.16,23.2,22.95,22.97,312677.0,22.3443,22.3828,22.1417,22.1609,312677.0
2020-05-19 12:20:00,22.97,23.11,22.94,22.95,224852.0,22.1609,22.296,22.132,22.1417,224852.0
2020-05-19 12:30:00,22.95,23.01,22.81,22.82,331361.0,22.1417,22.1995,22.0066,22.0162,331361.0
2020-05-19 12:40:00,22.81,23.08,22.81,23.05,398729.0,22.0066,22.2671,22.0066,22.2381,398729.0
2020-05-19 12:50:00,23.05,23.09,23.0,23.06,204810.0,22.2381,22.2767,22.1899,22.2478,204810.0
2020-05-19 13:00:00,23.06,23.11,22.93,22.99,225218.0,22.2478,22.296,22.1224,22.1802,225218.0
2020-05-19 13:10:00,22.99,23.11,22.97,23.1,269786.0,22.1802,22.296,22.1609,22.2864,269786.0
2020-05-19 13:20:00,23.1,23.15,23.07,23.1,271038.0,22.2864,22.3346,22.2574,22.2864,271038.0
2020-05-19 13:30:00,23.09,23.14,23.05,23.07,197449.0,22.2767,22.325,22.2381,22.2574,197449.0
2020-05-19 13:40:00,23.08,23.16,23.06,23.14,194250.0,22.2671,22.3443,22.2478,22.325,194250.0
2020-05-19 13:50:00,23.13,23.14,23.04,23.11,176858.0,22.3153,22.325,22.2285,22.296,176858.0
2020-05-19 14:00:00,23.12,23.25,22.96,23.23,346904.0,22.3057,22.4311,22.1513,22.4118,346904.0
2020-05-19 14:10:00,23.22,23.26,23.19,23.23,188224.0,22.4021,22.4407,22.3732,22.4118,188224.0
2020-05-19 14:20:00,23.23,23.3,23.18,23.18,213241.0,22.4118,22.4793,22.3636,22.3636,213241.0
2020-05-19 14:30:00,23.17,23.27,23.12,23.25,200876.0,22.3539,22.4504,22.3057,22.4311,200876.0
2020-05-19 14:40:00,23.26,23.37,23.21,23.35,601617.0,22.4407,22.5469,22.3925,22.5276,601617.0
2020-05-19 14:50:00,23.34,23.35,22.33,22.43,1156034.0,22.5179,22.5276,21.5435,21.64,1156034.0
2020-05-19 15:00:00,22.43,22.89,22.3,22.88,1675465.0,21.64,22.0838,21.5145,22.0741,1675465.0
2020-05-19 15:10:00,22.87,23.24,22.83,22.9,1077332.0,22.0645,22.4214,22.0259,22.0934,1077332.0
2020-05-19 15:20:00,22.9,22.94,22.52,22.78,889213.0,22.0934,22.132,21.7268,21.9776,889213.0
2020-05-19 15:30:00,22.77,22.77,22.36,22.46,816132.0,21.968,21.968,21.5724,21.6689,816132.0
2020-05-19 15:40:00,22.46,22.58,22.24,22.24,1007664.0,21.6689,21.7847,21.4567,21.4567,1007664.0
2020-05-19 15:50:00,22.23,22.28,21.63,21.65,2043663.0,21.447,21.4953,20.8681,20.8874,2043663.0
2020-05-20 09:30:00,22.95,23.26,22.8,23.25,1927907.0,22.1417,22.4407,21.9969,22.4311,1927907.0
2020-05-20 09:40:00,23.25,23.41,23.14,23.41,1475127.0,22.4311,22.5855,22.325,22.5855,1475127.0
2020-05-20 09:50:00,23.42,23.51,23.04,23.26,1316294.0,22.5951,22.6819,22.2285,22.4407,1316294.0
2020-05-20 10:00:00,23.26,23.48,23.15,23.48,970664.0,22.4407,22.653,22.3346,22.653,970664.0
2020-05-20 10:10:00,23.48,23.67,23.45,23.58,1200039.0,22.653,22.8363,22.624,22.7495,1200039.0
2020-05-20 10:20:00,23.58,23.7,23.4,23.62,672172.0,22.7495,22.8652,22.5758,22.7881,672172.0
2020-05-20 10:30:00,23.63,23.74,23.51,23.66,742885.0,22.7977,22.9038,22.6819,22.8266,742885.0
2020-05-20 10:40:00,23.66,23.97,23.63,23.84,1237901.0,22.8266,23.1257,22.7977,23.0003,1237901.0
2020-05-20 10:50:00,23.85,24.05,23.81,24.03,837018.0,23.01,23.2029,22.9714,23.1836,837018.0
2020-05-20 11:00:00,24.03,24.04,23.71,23.82,869156.0,23.1836,23.1933,22.8749,22.981,869156.0
2020-05-20 11:10:00,23.81,23.99,23.74,23.97,592203.0,22.9714,23.145,22.9038,23.1257,592203.0
2020-05-20 11:20:00,23.96,24.04,23.84,24.03,712091.0,23.1161,23.1933,23.0003,23.1836,712091.0
2020-05-20 11:30:00,24.02,24.07,23.8,23.88,557696.0,23.174,23.2222,22.9617,23.0389,557696.0
2020-05-20 11:40:00,23.89,24.02,23.87,23.98,490555.0,23.0485,23.174,23.0292,23.1354,490555.0
2020-05-20 11:50:00,23.98,24.05,23.89,23.92,541752.0,23.1354,23.2029,23.0485,23.0775,541752.0
2020-05-20 12:00:00,23.93,23.96,23.65,23.67,683875.0,23.0871,23.1161,22.817,22.8363,683875.0
2020-05-20 12:10:00,23.67,23.76,23.52,23.56,865170.0,22.8363,22.9231,22.6916,22.7302,865170.0
2020-05-20 12:20:00,23.55,23.64,23.47,23.62,803809.0,22.7205,22.8074,22.6433,22.7881,803809.0
2020-05-20 12:30:00,23.63,23.64,23.51,23.57,507453.0,22.7977,22.8074,22.6819,22.7398,507453.0
2020-05-20 12:40:00,23.58,23.58,23.22,23.48,1024015.0,22.7495,22.7495,22.4021,22.653,1024015.0
2020-05-20 12:50:00,23.48,23.57,23.42,23.55,848080.0,22.653,22.7398,22.5951,22.7205,848080.0
2020-05-20 13:00:00,23.57,23.59,23.27,23.28,597153.0,22.7398,22.7591,22.4504,22.46,597153.0
2020-05-20 13:10:00,23.29,23.61,23.25,23.49,621641.0,22.4697,22.7784,22.4311,22.6626,621641.0
2020-05-20 13:20:00,23.5,23.52,23.32,23.35,417770.0,22.6723,22.6916,22.4986,22.5276,417770.0
2020-05-20 13:30:00,23.36,23.55,23.28,23.55,564699.0,22.5372,22.7205,22.46,22.7205,564699.0
2020-05-20 13:40:00,23.55,23.73,23.5,23.65,638972.0,22.7205,22.8942,22.6723,22.817,638972.0
2020-05-20 13:50:00,23.65,23.67,23.54,23.57,294790.0,22.817,22.8363,22.7109,22.7398,294790.0
2020-05-20 14:00:00,23.57,23.65,23.36,23.39,557360.0,22.7398,22.817,22.5372,22.5662,557360.0
2020-05-20 14:10:00,23.39,23.53,23.33,23.38,375965.0,22.5662,22.7012,22.5083,22.5565,375965.0
2020-05-20 14:20:00,23.38,23.54,23.35,23.45,451998.0,22.5565,22.7109,22.5276,22.624,451998.0
2020-05-20 14:30:00,23.44,23.62,23.4,23.54,379083.0,22.6144,22.7881,22.5758,22.7109,379083.0
2020-05-20 14:40:00,23.55,23.74,23.5,23.71,263145.0,22.7205,22.9038,22.6723,22.8749,263145.0
2020-05-20 14:50:00,23.71,23.88,23.67,23.73,622946.0,22.8749,23.0389,22.8363,22.8942,622946.0
2020-05-20 15:00:00,23.74,23.78,23.51,23.57,439142.0,22.9038,22.9424,22.6819,22.7398,439142.0
2020-05-20 15:10:00,23.57,23.62,23.38,23.48,553345.0,22.7398,22.7881,22.5565,22.653,553345.0
2020-05-20 15:20:00,23.48,23.63,23.48,23.63,597558.0,22.653,22.7977,22.653,22.7977,597558.0
2020-05-20 15:30:00,23.62,23.63,23.44,23.58,810729.0,22.7881,22.7977,22.6144,22.7495,810729.0
2020-05-20 15:40:00,23.57,23.67,23.43,23.47,585297.0,22.7398,22.8363,22.6047,22.6433,585297.0
2020-05-20 15:50:00,23.46,23.62,23.38,23.57,859499.0,22.6337,22.7881,22.5565,22.7398,859499.0
2020-05-21 09:30:00,23.65,23.91,23.31,23.9,1544404.0,22.817,23.0678,22.489,23.0582,1544404.0
2020-05-21 09:40:00,23.9,24.06,23.82,23.9,1305471.0,23.0582,23.2126,22.981,23.0582,1305471.0
2020-05-21 09:50:00,23.9,23.96,23.56,23.95,1139304.0,23.0582,23.1161,22.7302,23.1064,1139304.0
2020-05-21 10:00:00,23.95,24.07,23.71,23.85,908899.0,23.1064,23.2222,22.8749,23.01,908899.0
2020-05-21 10:10:00,23.85,24.03,23.8,23.88,795474.0,23.01,23.1836,22.9617,23.0389,795474.0
2020-05-21 10:20:00,23.89,23.99,23.74,23.76,461659.0,23.0485,23.145,22.9038,22.9231,461659.0
2020-05-21 10:30:00,23.75,23.75,23.24,23.27,1483877.0,22.9135,22.9135,22.4214,22.4504,1483877.0
2020-05-21 10:40:00,23.26,23.59,23.24,23.45,1231368.0,22.4407,22.7591,22.4214,22.624,1231368.0
2020-05-21 10:50:00,23.45,23.6,23.41,23.52,661238.0,22.624,22.7688,22.5855,22.6916,661238.0
2020-05-21 11:00:00,23.52,23.52,23.13,23.22,1025291.0,22.6916,22.6916,22.3153,22.4021,1025291.0
2020-05-21 11:10:00,23.23,23.32,22.95,22.99,989507.0,22.4118,22.4986,22.1417,22.1802,989507.0
2020-05-21 11:20:00,23.0,23.12,22.85,23.05,1038291.0,22.1899,22.3057,22.0452,22.2381,1038291.0
2020-05-21 11:30:00,23.06,23.54,23.04,23.53,1525596.0,22.2478,22.7109,22.2285,22.7012,1525596.0
2020-05-21 11:40:00,23.54,23.72,23.52,23.59,1341665.0,22.7109,22.8845,22.6916,22.7591,1341665.0
2020-05-21 11:50:00,23.6,23.66,23.49,23.51,873936.0,22.7688,22.8266,22.6626,22.6819,873936.0
2020-05-21 12:00:00,23.52,23.84,23.52,23.79,877194.0,22.6916,23.0003,22.6916,22.9521,877194.0
2020-05-21 12:10:00,23.79,23.84,23.65,23.8,510246.0,22.9521,23.0003,22.817,22.9617,510246.0
2020-05-21 12:20:00,23.81,24.04,23.77,23.86,1061119.0,22.9714,23.1933,22.9328,23.0196,1061119.0
2020-05-21 12:30:00,23.86,23.91,23.62,23.65,916470.0,23.0196,23.0678,22.7881,22.817,916470.0
2020-05-21 12:40:00,23.65,24.04,23.65,24.01,881769.0,22.817,23.1933,22.817,23.1643,881769.0
2020-05-21 12:50:00,24.01,24.05,23.87,23.9,811308.0,23.1643,23.2029,23.0292,23.0582,811308.0
2020-05-21 13:00:00,23.92,24.14,23.81,23.91,1006760.0,23.0775,23.2897,22.9714,23.0678,1006760.0
2020-05-21 13:10:00,23.92,23.99,23.85,23.92,809863.0,23.0775,23.145,23.01,23.0775,809863.0
2020-05-21 13:20:00,23.93,23.96,23.83,23.96,856047.0,23.0871,23.1161,22.9907,23.1161,856047.0
2020-05-21 13:30:00,23.96,23.96,23.78,23.86,882111.0,23.1161,23.1161,22.9424,23.0196,882111.0
2020-05-21 13:40:00,23.87,23.99,23.79,23.96,619019.0,23.0292,23.145,22.9521,23.1161,619019.0
2020-05-21 13:50:00,23.96,24.0,23.9,23.91,584156.0,23.1161,23.1547,23.0582,23.0678,584156.0
2020-05-21 14:00:00,23.92,24.05,23.88,23.98,535648.0,23.0775,23.2029,23.0389,23.1354,535648.0
2020-05-21 14:10:00,23.98,24.07,23.96,24.0,505198.0,23.1354,23.2222,23.1161,23.1547,505198.0
2020-05-21 14:20:00,24.0,24.1,23.99,24.1,345534.0,23.1547,23.2511,23.145,23.2511,345534.0
2020-05-21 14:30:00,24.1,24.13,23.77,23.84,614652.0,23.2511,23.2801,22.9328,23.0003,614652.0
2020-05-21 14:40:00,23.86,23.97,23.71,23.73,689617.0,23.0196,23.1257,22.8749,22.8942,689617.0
2020-05-21 14:50:00,23.74,23.91,23.7,23.82,654038.0,22.9038,23.0678,22.8652,22.981,654038.0
2020-05-21 15:00:00,23.83,23.99,23.83,23.96,517663.0,22.9907,23.145,22.9907,23.1161,517663.0
2020-05-21 15:10:00,23.96,24.06,23.85,24.05,617624.0,23.1161,23.2126,23.01,23.2029,617624.0
2020-05-21 15:20:00,24.05,24.05,23.82,23.86,425472.0,23.2029,23.2029,22.981,23.0196,425472.0
2020-05-21 15:30:00,23.85,23.92,23.67,23.81,492959.0,23.01,23.0775,22.8363,22.9714,492959.0
2020-05-21 15:40:00,23.8,23.91,23.73,23.86,456103.0,22.9617,23.0678,22.8942,23.0196,456103.0
2020-05-21 15:50:00,23.86,23.89,23.64,23.74,1000790.0,23.0196,23.0485,22.8074,22.9038,1000790.0
2020-05-22 09:30:00,23.95,24.14,23.53,23.57,1436051.0,23.1064,23.2897,22.7012,22.7398,1436051.0
2020-05-22 09:40:00,23.57,23.84,23.49,23.83,1320862.0,22.7398,23.0003,22.6626,22.9907,1320862.0
2020-05-22 09:50:00,23.81,23.89,23.62,23.67,849960.0,22.9714,23.0485,22.7881,22.8363,849960.0
2020-05-22 10:00:00,23.66,23.69,23.32,23.39,897640.0,22.8266,22.8556,22.4986,22.5662,897640.0
2020-05-22 10:10:00,23.41,23.45,23.1,23.27,983896.0,22.5855,22.624,22.2864,22.4504,983896.0
2020-05-22 10:20:00,23.27,23.57,23.26,23.57,893839.0,22.4504,22.7398,22.4407,22.7398,893839.0
2020-05-22 10:30:00,23.56,23.58,23.35,23.49,658708.0,22.7302,22.7495,22.5276,22.6626,658708.0
2020-05-22 10:40:00,23.5,23.55,23.16,23.17,631531.0,22.6723,22.7205,22.3443,22.3539,631531.0
2020-05-22 10:50:00,23.17,23.32,23.12,23.17,601518.0,22.3539,22.4986,22.3057,22.3539,601518.0
2020-05-22 11:00:00,23.16,23.31,23.15,23.29,462554.0,22.3443,22.489,22.3346,22.4697,462554.0
2020-05-22 11:10:00,23.27,23.39,23.2,23.38,727961.0,22.4504,22.5662,22.3828,22.5565,727961.0
2020-05-22 11:20:00,23.37,23.37,23.08,23.26,447870.0,22.5469,22.5469,22.2671,22.4407,447870.0
2020-05-22 11:30:00,23.26,23.44,23.18,23.42,508751.0,22.4407,22.6144,22.3636,22.5951,508751.0
2020-05-22 11:40:00,23.42,23.51,23.36,23.5,294679.0,22.5951,22.6819,22.5372,22.6723,294679.0
2020-05-22 11:50:00,23.52,23.59,23.39,23.46,459857.0,22.6916,22.7591,22.5662,22.6337,459857.0
2020-05-22 12:00:00,23.48,23.57,23.37,23.41,298688.0,22.653,22.7398,22.5469,22.5855,298688.0
2020-05-22 12:10:00,23.41,23.44,23.31,23.43,239208.0,22.5855,22.6144,22.489,22.6047,239208.0
2020-05-22 12:20:00,23.43,23.59,23.39,23.57,368295.0,22.6047,22.7591,22.5662,22.7398,368295.0
2020-05-22 12:30:00,23.58,23.71,23.57,23.65,543547.0,22.7495,22.8749,22.7398,22.817,543547.0
2020-05-22 12:40:00,23.65,23.71,23.58,23.59,429246.0,22.817,22.8749,22.7495,22.7591,429246.0
2020-05-22 12:50:00,23.6,23.75,23.59,23.67,338967.0,22.7688,22.9135,22.7591,22.8363,338967.0
2020-05-22 13:00:00,23.68,23.75,23.6,23.6,411885.0,22.8459,22.9135,22.7688,22.7688,411885.0
2020-05-22 13:10:00,23.59,23.6,23.49,23.5,568912.0,22.7591,22.7688,22.6626,22.6723,568912.0
2020-05-22 13:20:00,23.49,23.65,23.47,23.57,403415.0,22.6626,22.817,22.6433,22.7398,403415.0
2020-05-22 13:30:00,23.58,23.6,23.47,23.54,207917.0,22.7495,22.7688,22.6433,22.7109,207917.0
2020-05-22 13:40:00,23.54,23.57,23.47,23.52,261895.0,22.7109,22.7398,22.6433,22.6916,261895.0
2020-05-22 13:50:00,23.51,23.7,23.46,23.68,307199.0,22.6819,22.8652,22.6337,22.8459,307199.0
2020-05-22 14:00:00,23.69,23.95,23.67,23.93,773768.0,22.8556,23.1064,22.8363,23.0871,773768.0
2020-05-22 14:10:00,23.94,23.97,23.84,23.84,498657.0,23.0968,23.1257,23.0003,23.0003,498657.0
2020-05-22 14:20:00,23.84,23.89,23.79,23.89,389047.0,23.0003,23.0485,22.9521,23.0485,389047.0
2020-05-22 14:30:00,23.88,23.96,23.84,23.94,459899.0,23.0389,23.1161,23.0003,23.0968,459899.0
2020-05-22 14:40:00,23.94,23.94,23.78,23.84,460279.0,23.0968,23.0968,22.9424,23.0003,460279.0
2020-05-22 14:50:00,23.84,23.94,23.78,23.93,368191.0,23.0003,23.0968,22.9424,23.0871,368191.0
2020-05-22 15:00:00,23.93,23.95,23.79,23.95,219498.0,23.0871,23.1064,22.9521,23.1064,219498.0
2020-05-22 15:10:00,23.95,23.97,23.84,23.86,278939.0,23.1064,23.1257,23.0003,23.0196,278939.0
2020-05-22 15:20:00,23.87,23.9,23.67,23.85,398943.0,23.0292,23.0582,22.8363,23.01,398943.0
2020-05-22 15:30:00,23.84,23.94,23.8,23.87,279708.0,23.0003,23.0968,22.9617,23.0292,279708.0
2020-05-22 15:40:00,23.87,23.96,23.72,23.94,462433.0,23.0292,23.1161,22.8845,23.0968,462433.0
2020-05-22 15:50:00,23.96,24.11,23.88,24.03,1080052.0,23.1161,23.2608,23.0389,23.1836,1080052.0
2020-05-26 09:30:00,26.87,26.88,26.36,26.52,2815595.0,25.9236,25.9332,25.4315,25.5859,2815595.0
2020-05-26 09:40:00,26.53,26.98,26.5,26.8,1915321.0,25.5956,26.0297,25.5666,25.856,1915321.0
2020-05-26 09:50:00,26.8,26.83,26.55,26.64,1104072.0,25.856,25.885,25.6149,25.7017,1104072.0
2020-05-26 10:00:00,26.65,26.77,26.38,26.5,1141446.0,25.7113,25.8271,25.4508,25.5666,1141446.0
2020-05-26 10:10:00,26.51,26.75,26.41,26.67,759809.0,25.5763,25.8078,25.4798,25.7306,759809.0
2020-05-26 10:20:00,26.67,26.73,26.47,26.66,524645.0,25.7306,25.7885,25.5377,25.721,524645.0
2020-05-26 10:30:00,26.65,26.87,26.56,26.8,822358.0,25.7113,25.9236,25.6245,25.856,822358.0
2020-05-26 10:40:00,26.79,26.83,26.62,26.67,474032.0,25.8464,25.885,25.6824,25.7306,474032.0
2020-05-26 10:50:00,26.67,26.98,26.66,26.67,673848.0,25.7306,26.0297,25.721,25.7306,673848.0
2020-05-26 11:00:00,26.66,26.83,26.58,26.58,595892.0,25.721,25.885,25.6438,25.6438,595892.0
2020-05-26 11:10:00,26.58,26.65,26.48,26.55,576094.0,25.6438,25.7113,25.5473,25.6149,576094.0
2020-05-26 11:20:00,26.55,26.56,26.17,26.38,916132.0,25.6149,25.6245,25.2482,25.4508,916132.0
2020-05-26 11:30:00,26.38,26.39,26.15,26.26,781424.0,25.4508,25.4605,25.2289,25.3351,781424.0
2020-05-26 11:40:00,26.26,26.34,26.17,26.27,701727.0,25.3351,25.4123,25.2482,25.3447,701727.0
2020-05-26 11:50:00,26.27,26.39,26.19,26.38,615264.0,25.3447,25.4605,25.2675,25.4508,615264.0
2020-05-26 12:00:00,26.38,26.42,26.14,26.19,588417.0,25.4508,25.4894,25.2193,25.2675,588417.0
2020-05-26 12:10:00,26.19,26.4,26.18,26.23,543245.0,25.2675,25.4701,25.2579,25.3061,543245.0
2020-05-26 12:20:00,26.21,26.34,26.15,26.31,418738.0,25.2868,25.4123,25.2289,25.3833,418738.0
2020-05-26 12:30:00,26.32,26.54,26.28,26.54,373381.0,25.393,25.6052,25.3544,25.6052,373381.0
2020-05-26 12:40:00,26.53,26.66,26.48,26.65,531933.0,25.5956,25.721,25.5473,25.7113,531933.0
2020-05-26 12:50:00,26.65,26.74,26.6,26.7,467813.0,25.7113,25.7982,25.6631,25.7596,467813.0
2020-05-26 13:00:00,26.69,26.72,26.62,26.66,285852.0,25.7499,25.7789,25.6824,25.721,285852.0
2020-05-26 13:10:00,26.66,26.74,26.64,26.69,310893.0,25.721,25.7982,25.7017,25.7499,310893.0
2020-05-26 13:20:00,26.71,26.84,26.68,26.79,382362.0,25.7692,25.8946,25.7403,25.8464,382362.0
2020-05-26 13:30:00,26.78,26.83,26.66,26.82,381103.0,25.8368,25.885,25.721,25.8753,381103.0
2020-05-26 13:40:00,26.82,26.83,26.69,26.71,241856.0,25.8753,25.885,25.7499,25.7692,241856.0
2020-05-26 13:50:00,26.71,26.76,26.63,26.64,264204.0,25.7692,25.8175,25.692,25.7017,264204.0
2020-05-26 14:00:00,26.65,26.71,26.55,26.62,328123.0,25.7113,25.7692,25.6149,25.6824,328123.0
2020-05-26 14:10:00,26.63,26.67,26.55,26.63,213361.0,25.692,25.7306,25.6149,25.692,213361.0
2020-05-26 14:20:00,26.64,26.71,26.6,26.63,313501.0,25.7017,25.7692,25.6631,25.692,313501.0
2020-05-26 14:30:00,26.64,26.66,26.5,26.58,339954.0,25.7017,25.721,25.5666,25.6438,339954.0
2020-05-26 14:40:00,26.58,26.58,26.42,26.45,348678.0,25.6438,25.6438,25.4894,25.5184,348678.0
2020-05-26 14:50:00,26.45,26.7,26.44,26.64,348739.0,25.5184,25.7596,25.5087,25.7017,348739.0
2020-05-26 15:00:00,26.64,26.67,26.45,26.53,319244.0,25.7017,25.7306,25.5184,25.5956,319244.0
2020-05-26 15:10:00,26.52,26.62,26.51,26.57,331466.0,25.5859,25.6824,25.5763,25.6342,331466.0
2020-05-26 15:20:00,26.57,26.65,26.51,26.58,314484.0,25.6342,25.7113,25.5763,25.6438,314484.0
2020-05-26 15:30:00,26.57,26.64,26.26,26.46,657317.0,25.6342,25.7017,25.3351,25.528,657317.0
2020-05-26 15:40:00,26.45,26.47,26.04,26.05,793393.0,25.5184,25.5377,25.1228,25.1325,793393.0
2020-05-26 15:50:00,26.07,26.19,25.95,26.1,1200311.0,25.1518,25.2675,25.036,25.1807,1200311.0
2020-05-27 09:30:00,27.66,28.02,27.14,27.16,2384009.0,26.6858,27.0331,26.1841,26.2034,2384009.0
2020-05-27 09:40:00,27.16,27.54,26.88,26.92,1895094.0,26.2034,26.57,25.9332,25.9718,1895094.0
2020-05-27 09:50:00,26.91,27.01,26.33,26.52,1398412.0,25.9622,26.0587,25.4026,25.5859,1398412.0
2020-05-27 10:00:00,26.52,26.69,26.27,26.51,1094617.0,25.5859,25.7499,25.3447,25.5763,1094617.0
2020-05-27 10:10:00,26.54,27.13,26.52,27.13,1095538.0,25.6052,26.1744,25.5859,26.1744,1095538.0
2020-05-27 10:20:00,27.13,27.18,26.65,26.74,806738.0,26.1744,26.2227,25.7113,25.7982,806738.0
2020-05-27 10:30:00,26.79,26.8,26.12,26.18,916324.0,25.8464,25.856,25.2,25.2579,916324.0
2020-05-27 10:40:00,26.17,26.17,25.32,25.34,1596275.0,25.2482,25.2482,24.4282,24.4475,1596275.0
2020-05-27 10:50:00,25.34,25.77,25.31,25.75,1067263.0,24.4475,24.8623,24.4185,24.843,1067263.0
2020-05-27 11:00:00,25.76,26.23,25.57,26.2,1148067.0,24.8527,25.3061,24.6694,25.2772,1148067.0
2020-05-27 11:10:00,26.19,26.35,25.88,26.34,1130546.0,25.2675,25.4219,24.9685,25.4123,1130546.0
2020-05-27 11:20:00,26.34,26.35,26.06,26.29,580375.0,25.4123,25.4219,25.1421,25.364,580375.0
2020-05-27 11:30:00,26.28,26.56,26.0,26.27,984654.0,25.3544,25.6245,25.0842,25.3447,984654.0
2020-05-27 11:40:00,26.27,26.72,26.18,26.69,737055.0,25.3447,25.7789,25.2579,25.7499,737055.0
2020-05-27 11:50:00,26.69,26.77,26.55,26.76,455083.0,25.7499,25.8271,25.6149,25.8175,455083.0
2020-05-27 12:00:00,26.77,26.99,26.63,26.92,574978.0,25.8271,26.0394,25.692,25.9718,574978.0
2020-05-27 12:10:00,26.91,26.97,26.77,26.91,607646.0,25.9622,26.0201,25.8271,25.9622,607646.0
2020-05-27 12:20:00,26.91,27.05,26.76,26.83,613827.0,25.9622,26.0972,25.8175,25.885,613827.0
2020-05-27 12:30:00,26.84,27.08,26.76,27.04,537754.0,25.8946,26.1262,25.8175,26.0876,537754.0
2020-05-27 12:40:00,27.04,27.25,26.97,27.18,474650.0,26.0876,26.2902,26.0201,26.2227,474650.0
2020-05-27 12:50:00,27.2,27.4,27.15,27.23,531818.0,26.242,26.4349,26.1937,26.2709,531818.0
2020-05-27 13:00:00,27.24,27.44,26.97,27.34,755577.0,26.2806,26.4735,26.0201,26.377,755577.0
2020-05-27 13:10:00,27.35,27.44,27.25,27.38,255768.0,26.3867,26.4735,26.2902,26.4156,255768.0
2020-05-27 13:20:00,27.39,27.45,27.33,27.41,270111.0,26.4253,26.4832,26.3674,26.4446,270111.0
2020-05-27 13:30:00,27.41,27.51,27.14,27.5,491514.0,26.4446,26.541,26.1841,26.5314,491514.0
2020-05-27 13:40:00,27.5,27.53,27.38,27.47,325375.0,26.5314,26.5603,26.4156,26.5025,325375.0
2020-05-27 13:50:00,27.47,27.64,27.39,27.58,395629.0,26.5025,26.6665,26.4253,26.6086,395629.0
2020-05-27 14:00:00,27.6,27.83,27.6,27.78,626191.0,26.6279,26.8498,26.6279,26.8015,626191.0
2020-05-27 14:10:00,27.79,28.05,27.77,28.04,755734.0,26.8112,27.062,26.7919,27.0524,755734.0
2020-05-27 14:20:00,28.03,28.05,27.8,27.89,504810.0,27.0427,27.062,26.8208,26.9077,504810.0
2020-05-27 14:30:00,27.89,27.92,27.77,27.87,478530.0,26.9077,26.9366,26.7919,26.8884,478530.0
2020-05-27 14:40:00,27.87,27.9,27.67,27.84,338876.0,26.8884,26.9173,26.6954,26.8594,338876.0
2020-05-27 14:50:00,27.84,28.01,27.81,27.94,545249.0,26.8594,27.0234,26.8305,26.9559,545249.0
2020-05-27 15:00:00,27.94,28.16,27.91,28.09,683340.0,26.9559,27.1681,26.927,27.1006,683340.0
2020-05-27 15:10:00,28.1,28.2,28.08,28.19,668645.0,27.1103,27.2067,27.091,27.1971,668645.0
2020-05-27 15:20:00,28.19,28.24,28.14,28.2,418632.0,27.1971,27.2453,27.1489,27.2067,418632.0
2020-05-27 15:30:00,28.19,28.31,28.16,28.3,643438.0,27.1971,27.3129,27.1681,27.3032,643438.0
2020-05-27 15:40:00,28.3,28.79,28.26,28.6,905677.0,27.3032,27.776,27.2646,27.5926,905677.0
2020-05-27 15:50:00,28.61,28.69,28.4,28.55,1080784.0,27.6023,27.6795,27.3997,27.5444,1080784.0
2020-05-28 09:30:00,29.48,29.5,28.4,28.4,2244155.0,28.4417,28.4609,27.3997,27.3997,2244155.0
2020-05-28 09:40:00,28.4,28.97,28.13,28.52,1699699.0,27.3997,27.9496,27.1392,27.5155,1699699.0
2020-05-28 09:50:00,28.53,28.9,28.47,28.77,970055.0,27.5251,27.8821,27.4672,27.7567,970055.0
2020-05-28 10:00:00,28.78,28.84,28.52,28.67,641701.0,27.7663,27.8242,27.5155,27.6602,641701.0
2020-05-28 10:10:00,28.66,28.82,28.14,28.23,1070473.0,27.6505,27.8049,27.1489,27.2357,1070473.0
2020-05-28 10:20:00,28.22,28.34,28.1,28.28,715064.0,27.226,27.3418,27.1103,27.2839,715064.0
2020-05-28 10:30:00,28.29,28.33,27.99,28.26,781180.0,27.2936,27.3322,27.0041,27.2646,781180.0
2020-05-28 10:40:00,28.25,28.81,28.24,28.78,1237106.0,27.255,27.7953,27.2453,27.7663,1237106.0
2020-05-28 10:50:00,28.77,28.84,28.63,28.82,936965.0,27.7567,27.8242,27.6216,27.8049,936965.0
2020-05-28 11:00:00,28.81,29.07,28.59,28.73,1248589.0,27.7953,28.0461,27.583,27.7181,1248589.0
2020-05-28 11:10:00,28.72,29.03,28.69,28.86,837287.0,27.7084,28.0075,27.6795,27.8435,837287.0
2020-05-28 11:20:00,28.85,28.91,28.55,28.82,659374.0,27.8338,27.8917,27.5444,27.8049,659374.0
2020-05-28 11:30:00,28.82,28.85,28.4,28.51,538941.0,27.8049,27.8338,27.3997,27.5058,538941.0
2020-05-28 11:40:00,28.5,28.54,28.32,28.46,446150.0,27.4962,27.5348,27.3225,27.4576,446150.0
2020-05-28 11:50:00,28.46,28.72,28.41,28.62,570572.0,27.4576,27.7084,27.4093,27.6119,570572.0
2020-05-28 12:00:00,28.62,28.62,28.43,28.52,447582.0,27.6119,27.6119,27.4286,27.5155,447582.0
2020-05-28 12:10:00,28.51,28.61,28.36,28.44,594971.0,27.5058,27.6023,27.3611,27.4383,594971.0
2020-05-28 12:20:00,28.43,28.63,28.39,28.42,453551.0,27.4286,27.6216,27.39,27.419,453551.0
2020-05-28 12:30:00,28.42,28.58,28.19,28.55,755937.0,27.419,27.5734,27.1971,27.5444,755937.0
2020-05-28 12:40:00,28.55,28.6,28.35,28.44,409585.0,27.5444,27.5926,27.3515,27.4383,409585.0
2020-05-28 12:50:00,28.45,28.56,28.22,28.36,490395.0,27.4479,27.5541,27.226,27.3611,490395.0
2020-05-28 13:00:00,28.36,28.42,28.24,28.33,453813.0,27.3611,27.419,27.2453,27.3322,453813.0
2020-05-28 13:10:00,28.32,28.36,28.03,28.03,557122.0,27.3225,27.3611,27.0427,27.0427,557122.0
2020-05-28 13:20:00,28.05,28.33,28.02,28.28,431107.0,27.062,27.3322,27.0331,27.2839,431107.0
2020-05-28 13:30:00,28.27,28.31,28.18,28.24,245465.0,27.2743,27.3129,27.1874,27.2453,245465.0
2020-05-28 13:40:00,28.24,28.43,28.23,28.33,244092.0,27.2453,27.4286,27.2357,27.3322,244092.0
2020-05-28 13:50:00,28.32,28.39,28.16,28.27,500270.0,27.3225,27.39,27.1681,27.2743,500270.0
2020-05-28 14:00:00,28.28,28.4,28.16,28.16,368906.0,27.2839,27.3997,27.1681,27.1681,368906.0
2020-05-28 14:10:00,28.15,28.24,28.05,28.16,462448.0,27.1585,27.2453,27.062,27.1681,462448.0
2020-05-28 14:20:00,28.16,28.25,27.75,27.84,711857.0,27.1681,27.255,26.7726,26.8594,711857.0
2020-05-28 14:30:00,27.84,27.92,27.65,27.71,650104.0,26.8594,26.9366,26.6761,26.734,650104.0
2020-05-28 14:40:00,27.72,27.74,27.45,27.56,681531.0,26.7436,26.7629,26.4832,26.5893,681531.0
2020-05-28 14:50:00,27.57,27.79,27.48,27.75,600276.0,26.5989,26.8112,26.5121,26.7726,600276.0
2020-05-28 15:00:00,27.76,27.87,27.72,27.77,508335.0,26.7822,26.8884,26.7436,26.7919,508335.0
2020-05-28 15:10:00,27.77,27.96,27.31,27.33,776041.0,26.7919,26.9752,26.3481,26.3674,776041.0
2020-05-28 15:20:00,27.35,27.52,27.15,27.19,863612.0,26.3867,26.5507,26.1937,26.2323,863612.0
2020-05-28 15:30:00,27.18,27.29,26.88,27.0,936684.0,26.2227,26.3288,25.9332,26.049,936684.0
2020-05-28 15:40:00,27.0,27.0,26.23,26.24,1087492.0,26.049,26.049,25.3061,25.3158,1087492.0
2020-05-28 15:50:00,26.23,26.69,26.09,26.58,1363292.0,25.3061,25.7499,25.1711,25.6438,1363292.0
2020-05-29 09:30:00,25.75,25.81,25.23,25.49,2077468.0,24.843,24.9009,24.3413,24.5922,2077468.0
2020-05-29 09:40:00,25.48,25.99,25.26,25.72,1512927.0,24.5825,25.0746,24.3703,24.8141,1512927.0
2020-05-29 09:50:00,25.7,25.8,25.32,25.56,786409.0,24.7948,24.8913,24.4282,24.6597,786409.0
2020-05-29 10:00:00,25.57,25.57,25.11,25.22,884319.0,24.6694,24.6694,24.2256,24.3317,884319.0
2020-05-29 10:10:00,25.23,25.7,25.2,25.66,846532.0,24.3413,24.7948,24.3124,24.7562,846532.0
2020-05-29 10:20:00,25.66,25.8,25.27,25.4,628940.0,24.7562,24.8913,24.3799,24.5054,628940.0
2020-05-29 10:30:00,25.42,25.59,25.33,25.42,432403.0,24.5247,24.6887,24.4378,24.5247,432403.0
2020-05-29 10:40:00,25.42,25.48,24.94,25.09,939448.0,24.5247,24.5825,24.0616,24.2063,939448.0
2020-05-29 10:50:00,25.1,25.21,24.84,25.0,882133.0,24.2159,24.3221,23.9651,24.1194,882133.0
2020-05-29 11:00:00,24.99,25.16,24.85,25.02,749198.0,24.1098,24.2738,23.9747,24.1387,749198.0
2020-05-29 11:10:00,25.02,25.54,25.01,25.32,1072516.0,24.1387,24.6404,24.1291,24.4282,1072516.0
2020-05-29 11:20:00,25.33,25.43,25.24,25.29,488446.0,24.4378,24.5343,24.351,24.3992,488446.0
2020-05-29 11:30:00,25.28,25.52,25.21,25.41,624242.0,24.3896,24.6211,24.3221,24.515,624242.0
2020-05-29 11:40:00,25.41,25.5,25.25,25.44,480924.0,24.515,24.6018,24.3606,24.544,480924.0
2020-05-29 11:50:00,25.45,25.5,25.28,25.3,402886.0,24.5536,24.6018,24.3896,24.4089,402886.0
2020-05-29 12:00:00,25.31,25.43,25.1,25.13,445360.0,24.4185,24.5343,24.2159,24.2449,445360.0
2020-05-29 12:10:00,25.13,25.3,24.92,24.95,404198.0,24.2449,24.4089,24.0423,24.0712,404198.0
2020-05-29 12:20:00,24.92,25.16,24.88,25.13,548375.0,24.0423,24.2738,24.0037,24.2449,548375.0
2020-05-29 12:30:00,25.12,25.19,24.96,25.17,394516.0,24.2352,24.3028,24.0809,24.2835,394516.0
2020-05-29 12:40:00,25.18,25.19,25.0,25.02,363148.0,24.2931,24.3028,24.1194,24.1387,363148.0
2020-05-29 12:50:00,25.01,25.4,24.67,25.23,1035867.0,24.1291,24.5054,23.8011,24.3413,1035867.0
2020-05-29 13:00:00,25.24,25.34,25.12,25.19,450941.0,24.351,24.4475,24.2352,24.3028,450941.0
2020-05-29 13:10:00,25.19,25.44,25.16,25.39,519771.0,24.3028,24.544,24.2738,24.4957,519771.0
2020-05-29 13:20:00,25.39,25.45,25.31,25.34,247192.0,24.4957,24.5536,24.4185,24.4475,247192.0
2020-05-29 13:30:00,25.34,25.46,25.17,25.22,360315.0,24.4475,24.5632,24.2835,24.3317,360315.0
2020-05-29 13:40:00,25.21,25.31,25.09,25.09,277152.0,24.3221,24.4185,24.2063,24.2063,277152.0
2020-05-29 13:50:00,25.1,25.24,25.01,25.2,409669.0,24.2159,24.351,24.1291,24.3124,409669.0
2020-05-29 14:00:00,25.18,25.77,25.14,25.75,773072.0,24.2931,24.8623,24.2545,24.843,773072.0
2020-05-29 14:10:00,25.76,25.93,25.53,25.73,770751.0,24.8527,25.0167,24.6308,24.8237,770751.0
2020-05-29 14:20:00,25.71,25.97,25.65,25.88,461595.0,24.8044,25.0553,24.7466,24.9685,461595.0
2020-05-29 14:30:00,25.88,25.91,25.53,25.57,644854.0,24.9685,24.9974,24.6308,24.6694,644854.0
2020-05-29 14:40:00,25.58,25.68,25.39,25.4,438333.0,24.679,24.7755,24.4957,24.5054,438333.0
2020-05-29 14:50:00,25.4,26.01,24.79,26.01,2069660.0,24.5054,25.0939,23.9168,25.0939,2069660.0
2020-05-29 15:00:00,26.0,26.29,25.98,26.08,1588650.0,25.0842,25.364,25.0649,25.1614,1588650.0
2020-05-29 15:10:00,26.07,26.23,25.72,25.9,892238.0,25.1518,25.3061,24.8141,24.9877,892238.0
2020-05-29 15:20:00,25.91,26.18,25.84,25.87,624121.0,24.9974,25.2579,24.9299,24.9588,624121.0
2020-05-29 15:30:00,25.86,26.09,25.84,25.92,570218.0,24.9492,25.1711,24.9299,25.007,570218.0
2020-05-29 15:40:00,25.9,26.0,25.69,25.7,683016.0,24.9877,25.0842,24.7851,24.7948,683016.0
2020-05-29 15:50:00,25.72,26.23,25.71,25.99,1157830.0,24.8141,25.3061,24.8044,25.0746,1157830.0
2020-06-01 09:30:00,26.29,26.4,25.89,26.22,1273311.0,25.364,25.4701,24.9781,25.2965,1273311.0
2020-06-01 09:40:00,26.23,26.71,26.18,26.57,1440874.0,25.3061,25.7692,25.2579,25.6342,1440874.0
2020-06-01 09:50:00,26.59,26.67,26.38,26.45,865077.0,25.6534,25.7306,25.4508,25.5184,865077.0
2020-06-01 10:00:00,26.52,26.76,26.38,26.63,1130988.0,25.5859,25.8175,25.4508,25.692,1130988.0
2020-06-01 10:10:00,26.63,27.0,26.58,26.96,1038427.0,25.692,26.049,25.6438,26.0104,1038427.0
2020-06-01 10:20:00,26.97,27.15,26.88,27.09,694804.0,26.0201,26.1937,25.9332,26.1358,694804.0
2020-06-01 10:30:00,27.11,27.34,27.04,27.33,744543.0,26.1551,26.377,26.0876,26.3674,744543.0
2020-06-01 10:40:00,27.34,27.36,27.15,27.18,609666.0,26.377,26.3963,26.1937,26.2227,609666.0
2020-06-01 10:50:00,27.19,27.21,26.95,27.1,736772.0,26.2323,26.2516,26.0008,26.1455,736772.0
2020-06-01 11:00:00,27.1,27.17,26.66,26.67,815588.0,26.1455,26.213,25.721,25.7306,815588.0
2020-06-01 11:10:00,26.67,27.08,26.61,26.98,1095982.0,25.7306,26.1262,25.6727,26.0297,1095982.0
2020-06-01 11:20:00,26.97,27.1,26.88,26.99,517149.0,26.0201,26.1455,25.9332,26.0394,517149.0
2020-06-01 11:30:00,26.98,27.14,26.97,27.12,390702.0,26.0297,26.1841,26.0201,26.1648,390702.0
2020-06-01 11:40:00,27.12,27.22,27.08,27.21,396036.0,26.1648,26.2613,26.1262,26.2516,396036.0
2020-06-01 11:50:00,27.2,27.23,27.13,27.18,290209.0,26.242,26.2709,26.1744,26.2227,290209.0
2020-06-01 12:00:00,27.18,27.28,27.01,27.25,469452.0,26.2227,26.3191,26.0587,26.2902,469452.0
2020-06-01 12:10:00,27.26,27.3,27.22,27.29,253544.0,26.2998,26.3384,26.2613,26.3288,253544.0
2020-06-01 12:20:00,27.29,27.3,27.18,27.19,301463.0,26.3288,26.3384,26.2227,26.2323,301463.0
2020-06-01 12:30:00,27.19,27.32,27.19,27.23,273567.0,26.2323,26.3577,26.2323,26.2709,273567.0
2020-06-01 12:40:00,27.23,27.3,27.21,27.29,202275.0,26.2709,26.3384,26.2516,26.3288,202275.0
2020-06-01 12:50:00,27.28,27.29,27.18,27.28,166947.0,26.3191,26.3288,26.2227,26.3191,166947.0
2020-06-01 13:00:00,27.29,27.42,27.26,27.36,377839.0,26.3288,26.4542,26.2998,26.3963,377839.0
2020-06-01 13:10:00,27.37,27.51,27.33,27.49,397917.0,26.406,26.541,26.3674,26.5217,397917.0
2020-06-01 13:20:00,27.48,27.55,27.46,27.49,323275.0,26.5121,26.5796,26.4928,26.5217,323275.0
2020-06-01 13:30:00,27.49,27.63,27.43,27.57,365379.0,26.5217,26.6568,26.4639,26.5989,365379.0
2020-06-01 13:40:00,27.56,27.61,27.5,27.51,268129.0,26.5893,26.6375,26.5314,26.541,268129.0
2020-06-01 13:50:00,27.53,27.58,27.41,27.49,211482.0,26.5603,26.6086,26.4446,26.5217,211482.0
2020-06-01 14:00:00,27.5,27.51,27.34,27.36,298701.0,26.5314,26.541,26.377,26.3963,298701.0
2020-06-01 14:10:00,27.36,27.42,27.23,27.25,286510.0,26.3963,26.4542,26.2709,26.2902,286510.0
2020-06-01 14:20:00,27.25,27.32,27.06,27.09,358296.0,26.2902,26.3577,26.1069,26.1358,358296.0
2020-06-01 14:30:00,27.08,27.24,27.04,27.21,465976.0,26.1262,26.2806,26.0876,26.2516,465976.0
2020-06-01 14:40:00,27.2,27.3,27.15,27.28,365638.0,26.242,26.3384,26.1937,26.3191,365638.0
2020-06-01 14:50:00,27.27,27.32,27.24,27.29,194683.0,26.3095,26.3577,26.2806,26.3288,194683.0
2020-06-01 15:00:00,27.29,27.32,27.17,27.22,262912.0,26.3288,26.3577,26.213,26.2613,262912.0
2020-06-01 15:10:00,27.22,27.23,27.0,27.16,445784.0,26.2613,26.2709,26.049,26.2034,445784.0
2020-06-01 15:20:00,27.17,27.36,27.16,27.32,412314.0,26.213,26.3963,26.2034,26.3577,412314.0
2020-06-01 15:30:00,27.33,27.44,27.19,27.26,405735.0,26.3674,26.4735,26.2323,26.2998,405735.0
2020-06-01 15:40:00,27.25,27.28,27.11,27.12,387836.0,26.2902,26.3191,26.1551,26.1648,387836.0
2020-06-01 15:50:00,27.11,27.22,26.75,26.83,881436.0,26.1551,26.2613,25.8078,25.885,881436.0
2020-06-02 09:30:00,27.32,27.4,26.67,26.88,1618468.0,26.3577,26.4349,25.7306,25.9332,1618468.0
2020-06-02 09:40:00,26.88,27.16,26.79,26.99,1277037.0,25.9332,26.2034,25.8464,26.0394,1277037.0
2020-06-02 09:50:00,27.01,27.32,26.94,27.32,1083690.0,26.0587,26.3577,25.9911,26.3577,1083690.0
2020-06-02 10:00:00,27.31,27.48,27.27,27.36,894169.0,26.3481,26.5121,26.3095,26.3963,894169.0
2020-06-02 10:10:00,27.36,27.42,27.15,27.42,535675.0,26.3963,26.4542,26.1937,26.4542,535675.0
2020-06-02 10:20:00,27.42,27.73,27.38,27.72,1403042.0,26.4542,26.7533,26.4156,26.7436,1403042.0
2020-06-02 10:30:00,27.73,27.75,27.41,27.45,781555.0,26.7533,26.7726,26.4446,26.4832,781555.0
2020-06-02 10:40:00,27.44,27.48,26.87,26.9,1564480.0,26.4735,26.5121,25.9236,25.9525,1564480.0
2020-06-02 10:50:00,26.88,27.22,26.78,27.09,1195368.0,25.9332,26.2613,25.8368,26.1358,1195368.0
2020-06-02 11:00:00,27.09,27.11,26.43,26.5,1266556.0,26.1358,26.1551,25.4991,25.5666,1266556.0
2020-06-02 11:10:00,26.51,26.98,26.49,26.98,949185.0,25.5763,26.0297,25.557,26.0297,949185.0
2020-06-02 11:20:00,26.99,27.11,26.9,26.96,541448.0,26.0394,26.1551,25.9525,26.0104,541448.0
2020-06-02 11:30:00,26.96,27.26,26.91,27.23,803802.0,26.0104,26.2998,25.9622,26.2709,803802.0
2020-06-02 11:40:00,27.23,27.35,27.07,27.32,806146.0,26.2709,26.3867,26.1165,26.3577,806146.0
2020-06-02 11:50:00,27.32,27.32,27.12,27.24,409516.0,26.3577,26.3577,26.1648,26.2806,409516.0
2020-06-02 12:00:00,27.24,27.35,27.19,27.32,329285.0,26.2806,26.3867,26.2323,26.3577,329285.0
2020-06-02 12:10:00,27.32,27.43,27.28,27.35,468491.0,26.3577,26.4639,26.3191,26.3867,468491.0
2020-06-02 12:20:00,27.34,27.58,27.34,27.58,395622.0,26.377,26.6086,26.377,26.6086,395622.0
2020-06-02 12:30:00,27.57,27.59,27.45,27.5,323685.0,26.5989,26.6182,26.4832,26.5314,323685.0
2020-06-02 12:40:00,27.5,27.64,27.47,27.58,429993.0,26.5314,26.6665,26.5025,26.6086,429993.0
2020-06-02 12:50:00,27.59,27.62,27.48,27.54,306947.0,26.6182,26.6472,26.5121,26.57,306947.0
2020-06-02 13:00:00,27.55,27.67,27.5,27.62,283802.0,26.5796,26.6954,26.5314,26.6472,283802.0
2020-06-02 13:10:00,27.62,27.64,27.54,27.59,263517.0,26.6472,26.6665,26.57,26.6182,263517.0
2020-06-02 13:20:00,27.59,27.6,27.46,27.53,209174.0,26.6182,26.6279,26.4928,26.5603,209174.0
2020-06-02 13:30:00,27.53,27.55,27.44,27.53,260434.0,26.5603,26.5796,26.4735,26.5603,260434.0
2020-06-02 13:40:00,27.54,27.6,27.43,27.52,273170.0,26.57,26.6279,26.4639,26.5507,273170.0
2020-06-02 13:50:00,27.53,27.53,27.39,27.46,238799.0,26.5603,26.5603,26.4253,26.4928,238799.0
2020-06-02 14:00:00,27.47,27.52,27.13,27.23,390028.0,26.5025,26.5507,26.1744,26.2709,390028.0
2020-06-02 14:10:00,27.23,27.46,27.23,27.46,327032.0,26.2709,26.4928,26.2709,26.4928,327032.0
2020-06-02 14:20:00,27.46,27.46,27.25,27.35,460342.0,26.4928,26.4928,26.2902,26.3867,460342.0
2020-06-02 14:30:00,27.35,27.37,27.18,27.27,251199.0,26.3867,26.406,26.2227,26.3095,251199.0
2020-06-02 14:40:00,27.28,27.49,27.28,27.49,329539.0,26.3191,26.5217,26.3191,26.5217,329539.0
2020-06-02 14:50:00,27.49,27.59,27.43,27.54,327551.0,26.5217,26.6182,26.4639,26.57,327551.0
2020-06-02 15:00:00,27.54,27.57,27.28,27.33,228906.0,26.57,26.5989,26.3191,26.3674,228906.0
2020-06-02 15:10:00,27.32,27.38,27.26,27.32,248517.0,26.3577,26.4156,26.2998,26.3577,248517.0
2020-06-02 15:20:00,27.32,27.39,26.96,27.25,991292.0,26.3577,26.4253,26.0104,26.2902,991292.0
2020-06-02 15:30:00,27.25,27.36,27.08,27.33,621431.0,26.2902,26.3963,26.1262,26.3674,621431.0
2020-06-02 15:40:00,27.33,27.38,27.17,27.38,391541.0,26.3674,26.4156,26.213,26.4156,391541.0
2020-06-02 15:50:00,27.37,27.52,27.32,27.47,986295.0,26.406,26.5507,26.3577,26.5025,986295.0
2020-06-03 09:30:00,28.76,29.02,28.47,28.63,1813428.0,27.747,27.9979,27.4672,27.6216,1813428.0
2020-06-03 09:40:00,28.64,28.96,28.64,28.86,1421759.0,27.6312,27.94,27.6312,27.8435,1421759.0
2020-06-03 09:50:00,28.86,29.13,28.82,28.98,1059266.0,27.8435,28.104,27.8049,27.9593,1059266.0
2020-06-03 10:00:00,29.02,29.24,28.97,29.03,880987.0,27.9979,28.2101,27.9496,28.0075,880987.0
2020-06-03 10:10:00,29.02,29.16,28.96,29.08,703294.0,27.9979,28.1329,27.94,28.0557,703294.0
2020-06-03 10:20:00,29.09,29.24,29.01,29.23,486289.0,28.0654,28.2101,27.9882,28.2005,486289.0
2020-06-03 10:30:00,29.22,29.42,29.14,29.31,639720.0,28.1908,28.3838,28.1136,28.2776,639720.0
2020-06-03 10:40:00,29.31,29.42,29.21,29.34,341596.0,28.2776,28.3838,28.1812,28.3066,341596.0
2020-06-03 10:50:00,29.34,29.53,29.3,29.38,560780.0,28.3066,28.4899,28.268,28.3452,560780.0
2020-06-03 11:00:00,29.37,29.83,29.29,29.76,665296.0,28.3355,28.7793,28.2583,28.7118,665296.0
2020-06-03 11:10:00,29.76,30.03,29.69,29.92,772239.0,28.7118,28.9723,28.6443,28.8662,772239.0
2020-06-03 11:20:00,29.92,29.97,29.77,29.86,546718.0,28.8662,28.9144,28.7214,28.8083,546718.0
2020-06-03 11:30:00,29.86,30.13,29.84,30.09,615976.0,28.8083,29.0688,28.789,29.0302,615976.0
2020-06-03 11:40:00,30.08,30.18,29.86,30.01,523257.0,29.0205,29.117,28.8083,28.953,523257.0
2020-06-03 11:50:00,30.01,30.08,29.85,29.96,285488.0,28.953,29.0205,28.7986,28.9047,285488.0
2020-06-03 12:00:00,29.95,30.02,29.78,29.79,312251.0,28.8951,28.9626,28.7311,28.7407,312251.0
2020-06-03 12:10:00,29.82,29.93,29.74,29.78,407883.0,28.7697,28.8758,28.6925,28.7311,407883.0
2020-06-03 12:20:00,29.79,29.91,29.57,29.91,645271.0,28.7407,28.8565,28.5285,28.8565,645271.0
2020-06-03 12:30:00,29.91,29.97,29.81,29.86,488951.0,28.8565,28.9144,28.76,28.8083,488951.0
2020-06-03 12:40:00,29.87,29.97,29.71,29.74,226501.0,28.8179,28.9144,28.6636,28.6925,226501.0
2020-06-03 12:50:00,29.74,29.81,29.62,29.67,468123.0,28.6925,28.76,28.5767,28.625,468123.0
2020-06-03 13:00:00,29.68,29.86,29.65,29.82,347250.0,28.6346,28.8083,28.6057,28.7697,347250.0
2020-06-03 13:10:00,29.82,29.84,29.75,29.81,116772.0,28.7697,28.789,28.7021,28.76,116772.0
2020-06-03 13:20:00,29.82,29.83,29.7,29.74,148442.0,28.7697,28.7793,28.6539,28.6925,148442.0
2020-06-03 13:30:00,29.74,29.78,29.57,29.57,282064.0,28.6925,28.7311,28.5285,28.5285,282064.0
2020-06-03 13:40:00,29.57,29.7,29.54,29.55,223031.0,28.5285,28.6539,28.4995,28.5092,223031.0
2020-06-03 13:50:00,29.53,29.66,29.48,29.65,212539.0,28.4899,28.6153,28.4417,28.6057,212539.0
2020-06-03 14:00:00,29.65,29.88,29.61,29.77,392305.0,28.6057,28.8276,28.5671,28.7214,392305.0
2020-06-03 14:10:00,29.78,29.84,29.72,29.83,207203.0,28.7311,28.789,28.6732,28.7793,207203.0
2020-06-03 14:20:00,29.83,29.9,29.77,29.86,217489.0,28.7793,28.8469,28.7214,28.8083,217489.0
2020-06-03 14:30:00,29.86,29.95,29.78,29.91,322408.0,28.8083,28.8951,28.7311,28.8565,322408.0
2020-06-03 14:40:00,29.92,29.93,29.8,29.82,199943.0,28.8662,28.8758,28.7504,28.7697,199943.0
2020-06-03 14:50:00,29.82,29.82,29.68,29.69,263526.0,28.7697,28.7697,28.6346,28.6443,263526.0
2020-06-03 15:00:00,29.69,29.73,29.55,29.62,306962.0,28.6443,28.6828,28.5092,28.5767,306962.0
2020-06-03 15:10:00,29.62,29.7,29.53,29.57,365450.0,28.5767,28.6539,28.4899,28.5285,365450.0
2020-06-03 15:20:00,29.55,29.79,29.48,29.67,525543.0,28.5092,28.7407,28.4417,28.625,525543.0
2020-06-03 15:30:00,29.65,29.8,29.58,29.75,382028.0,28.6057,28.7504,28.5381,28.7021,382028.0
2020-06-03 15:40:00,29.76,29.81,29.62,29.68,430428.0,28.7118,28.76,28.5767,28.6346,430428.0
2020-06-03 15:50:00,29.7,29.77,29.31,29.42,905592.0,28.6539,28.7214,28.2776,28.3838,905592.0
2020-06-04 09:30:00,28.87,29.23,28.8,28.8,1353058.0,27.8531,28.2005,27.7856,27.7856,1353058.0
2020-06-04 09:40:00,28.8,28.94,28.52,28.75,966612.0,27.7856,27.9207,27.5155,27.7374,966612.0
2020-06-04 09:50:00,28.73,29.21,28.73,29.13,1099252.0,27.7181,28.1812,27.7181,28.104,1099252.0
2020-06-04 10:00:00,29.14,29.38,29.11,29.3,866725.0,28.1136,28.3452,28.0847,28.268,866725.0
2020-06-04 10:10:00,29.3,29.54,29.02,29.5,773395.0,28.268,28.4995,27.9979,28.4609,773395.0
2020-06-04 10:20:00,29.5,29.52,29.28,29.47,652550.0,28.4609,28.4802,28.2487,28.432,652550.0
2020-06-04 10:30:00,29.49,29.66,29.48,29.61,666062.0,28.4513,28.6153,28.4417,28.5671,666062.0
2020-06-04 10:40:00,29.63,29.8,29.55,29.75,724072.0,28.5864,28.7504,28.5092,28.7021,724072.0
2020-06-04 10:50:00,29.74,29.95,29.61,29.89,702999.0,28.6925,28.8951,28.5671,28.8372,702999.0
2020-06-04 11:00:00,29.89,29.93,29.44,29.44,653294.0,28.8372,28.8758,28.4031,28.4031,653294.0
2020-06-04 11:10:00,29.46,29.47,28.93,28.96,904018.0,28.4224,28.432,27.911,27.94,904018.0
2020-06-04 11:20:00,28.96,29.18,28.8,28.9,1044424.0,27.94,28.1522,27.7856,27.8821,1044424.0
2020-06-04 11:30:00,28.9,29.22,28.79,29.22,670723.0,27.8821,28.1908,27.776,28.1908,670723.0
2020-06-04 11:40:00,29.22,29.25,28.96,28.98,605457.0,28.1908,28.2198,27.94,27.9593,605457.0
2020-06-04 11:50:00,28.98,29.3,28.89,29.18,783178.0,27.9593,28.268,27.8724,28.1522,783178.0
2020-06-04 12:00:00,29.18,29.29,29.11,29.29,372965.0,28.1522,28.2583,28.0847,28.2583,372965.0
2020-06-04 12:10:00,29.27,29.31,29.05,29.23,433166.0,28.2391,28.2776,28.0268,28.2005,433166.0
2020-06-04 12:20:00,29.21,29.28,29.07,29.14,246331.0,28.1812,28.2487,28.0461,28.1136,246331.0
2020-06-04 12:30:00,29.14,29.15,28.82,28.94,556114.0,28.1136,28.1233,27.8049,27.9207,556114.0
2020-06-04 12:40:00,28.92,28.98,28.64,28.67,422126.0,27.9014,27.9593,27.6312,27.6602,422126.0
2020-06-04 12:50:00,28.68,28.72,28.48,28.59,690003.0,27.6698,27.7084,27.4769,27.583,690003.0
2020-06-04 13:00:00,28.6,28.92,28.59,28.88,562054.0,27.5926,27.9014,27.583,27.8628,562054.0
2020-06-04 13:10:00,28.88,29.1,28.86,29.07,454619.0,27.8628,28.075,27.8435,28.0461,454619.0
2020-06-04 13:20:00,29.05,29.2,29.03,29.12,416105.0,28.0268,28.1715,28.0075,28.0943,416105.0
2020-06-04 13:30:00,29.14,29.5,29.14,29.5,575397.0,28.1136,28.4609,28.1136,28.4609,575397.0
2020-06-04 13:40:00,29.5,29.71,29.46,29.63,676435.0,28.4609,28.6636,28.4224,28.5864,676435.0
2020-06-04 13:50:00,29.63,29.79,29.6,29.77,499193.0,28.5864,28.7407,28.5574,28.7214,499193.0
2020-06-04 14:00:00,29.76,29.8,29.46,29.53,543800.0,28.7118,28.7504,28.4224,28.4899,543800.0
2020-06-04 14:10:00,29.55,29.8,29.5,29.74,448336.0,28.5092,28.7504,28.4609,28.6925,448336.0
2020-06-04 14:20:00,29.75,29.85,29.68,29.75,375336.0,28.7021,28.7986,28.6346,28.7021,375336.0
2020-06-04 14:30:00,29.77,29.81,29.47,29.69,351014.0,28.7214,28.76,28.432,28.6443,351014.0
2020-06-04 14:40:00,29.68,29.73,29.5,29.73,369089.0,28.6346,28.6828,28.4609,28.6828,369089.0
2020-06-04 14:50:00,29.73,29.76,29.24,29.25,498132.0,28.6828,28.7118,28.2101,28.2198,498132.0
2020-06-04 15:00:00,29.24,29.3,28.86,29.0,669805.0,28.2101,28.268,27.8435,27.9786,669805.0
2020-06-04 15:10:00,29.03,29.06,28.58,29.01,1016299.0,28.0075,28.0364,27.5734,27.9882,1016299.0
2020-06-04 15:20:00,29.02,29.1,28.86,29.0,675560.0,27.9979,28.075,27.8435,27.9786,675560.0
2020-06-04 15:30:00,29.01,29.3,28.98,28.99,786118.0,27.9882,28.268,27.9593,27.9689,786118.0
2020-06-04 15:40:00,28.98,29.22,28.93,29.22,634311.0,27.9593,28.1908,27.911,28.1908,634311.0
2020-06-04 15:50:00,29.22,29.39,29.01,29.33,892178.0,28.1908,28.3548,27.9882,28.2969,892178.0
2020-06-05 09:30:00,33.21,33.38,32.75,33.23,2308754.0,32.0403,32.2043,31.5965,32.0596,2308754.0
2020-06-05 09:40:00,33.26,33.52,33.03,33.17,1033441.0,32.0885,32.3394,31.8666,32.0017,1033441.0
2020-06-05 09:50:00,33.19,33.29,32.36,32.5,1178033.0,32.021,32.1175,31.2202,31.3553,1178033.0
2020-06-05 10:00:00,32.51,33.16,32.47,32.95,1282626.0,31.3649,31.992,31.3263,31.7894,1282626.0
2020-06-05 10:10:00,32.95,33.2,32.82,33.0,741390.0,31.7894,32.0306,31.664,31.8377,741390.0
2020-06-05 10:20:00,33.01,33.17,32.9,33.02,693098.0,31.8473,32.0017,31.7412,31.857,693098.0
2020-06-05 10:30:00,33.02,33.23,32.9,33.19,503483.0,31.857,32.0596,31.7412,32.021,503483.0
2020-06-05 10:40:00,33.18,33.55,33.12,33.5,1024302.0,32.0113,32.3683,31.9534,32.3201,1024302.0
2020-06-05 10:50:00,33.49,33.63,33.36,33.62,560451.0,32.3104,32.4455,32.185,32.4358,560451.0
2020-06-05 11:00:00,33.62,33.84,33.49,33.73,671001.0,32.4358,32.6481,32.3104,32.542,671001.0
2020-06-05 11:10:00,33.74,33.83,33.5,33.6,431091.0,32.5516,32.6384,32.3201,32.4165,431091.0
2020-06-05 11:20:00,33.6,33.92,33.57,33.91,508370.0,32.4165,32.7253,32.3876,32.7156,508370.0
2020-06-05 11:30:00,33.91,34.01,33.6,33.63,590704.0,32.7156,32.8121,32.4165,32.4455,590704.0
2020-06-05 11:40:00,33.64,33.76,33.51,33.76,375132.0,32.4551,32.5709,32.3297,32.5709,375132.0
2020-06-05 11:50:00,33.75,33.97,33.74,33.85,526465.0,32.5613,32.7735,32.5516,32.6577,526465.0
2020-06-05 12:00:00,33.85,33.9,33.71,33.81,239716.0,32.6577,32.706,32.5227,32.6191,239716.0
2020-06-05 12:10:00,33.82,33.87,33.24,33.28,646407.0,32.6288,32.677,32.0692,32.1078,646407.0
2020-06-05 12:20:00,33.28,33.53,33.28,33.51,451293.0,32.1078,32.349,32.1078,32.3297,451293.0
2020-06-05 12:30:00,33.52,33.74,33.51,33.72,446024.0,32.3394,32.5516,32.3297,32.5323,446024.0
2020-06-05 12:40:00,33.7,33.74,33.51,33.55,411387.0,32.513,32.5516,32.3297,32.3683,411387.0
2020-06-05 12:50:00,33.54,33.54,33.3,33.47,344853.0,32.3587,32.3587,32.1271,32.2911,344853.0
2020-06-05 13:00:00,33.47,33.57,33.28,33.46,360185.0,32.2911,32.3876,32.1078,32.2815,360185.0
2020-06-05 13:10:00,33.43,33.62,33.39,33.62,286980.0,32.2525,32.4358,32.2139,32.4358,286980.0
2020-06-05 13:20:00,33.61,33.75,33.51,33.74,419238.0,32.4262,32.5613,32.3297,32.5516,419238.0
2020-06-05 13:30:00,33.74,33.81,33.7,33.71,288930.0,32.5516,32.6191,32.513,32.5227,288930.0
2020-06-05 13:40:00,33.7,33.82,33.65,33.77,323156.0,32.513,32.6288,32.4648,32.5806,323156.0
2020-06-05 13:50:00,33.77,33.79,33.59,33.65,269884.0,32.5806,32.5998,32.4069,32.4648,269884.0
2020-06-05 14:00:00,33.65,33.85,33.64,33.82,455063.0,32.4648,32.6577,32.4551,32.6288,455063.0
2020-06-05 14:10:00,33.83,33.87,33.55,33.68,260770.0,32.6384,32.677,32.3683,32.4937,260770.0
2020-06-05 14:20:00,33.68,33.83,33.6,33.8,380288.0,32.4937,32.6384,32.4165,32.6095,380288.0
2020-06-05 14:30:00,33.81,33.87,33.42,33.76,429131.0,32.6191,32.677,32.2429,32.5709,429131.0
2020-06-05 14:40:00,33.77,33.85,33.61,33.65,280982.0,32.5806,32.6577,32.4262,32.4648,280982.0
2020-06-05 14:50:00,33.65,33.69,33.39,33.45,443635.0,32.4648,32.5034,32.2139,32.2718,443635.0
2020-06-05 15:00:00,33.47,33.53,33.09,33.13,728398.0,32.2911,32.349,31.9245,31.9631,728398.0
2020-06-05 15:10:00,33.14,33.15,32.8,33.03,899894.0,31.9727,31.9824,31.6447,31.8666,899894.0
2020-06-05 15:20:00,33.03,33.17,32.89,33.14,856388.0,31.8666,32.0017,31.7315,31.9727,856388.0
2020-06-05 15:30:00,33.14,33.15,32.82,32.95,769131.0,31.9727,31.9824,31.664,31.7894,769131.0
2020-06-05 15:40:00,32.93,32.97,32.46,32.58,1085232.0,31.7701,31.8087,31.3167,31.4325,1085232.0
2020-06-05 15:50:00,32.62,32.86,32.52,32.75,1117118.0,31.4711,31.7026,31.3746,31.5965,1117118.0
2020-06-08 09:30:00,34.14,34.69,34.13,34.38,1746729.0,32.9375,33.4681,32.9279,33.1691,1746729.0
2020-06-08 09:40:00,34.38,34.56,34.12,34.41,1037452.0,33.1691,33.3427,32.9182,33.198,1037452.0
2020-06-08 09:50:00,34.4,34.57,34.21,34.53,817889.0,33.1884,33.3524,33.0051,33.3138,817889.0
2020-06-08 10:00:00,34.52,34.56,34.0,34.17,821149.0,33.3041,33.3427,32.8025,32.9665,821149.0
2020-06-08 10:10:00,34.18,34.51,34.15,34.18,827738.0,32.9761,33.2945,32.9472,32.9761,827738.0
2020-06-08 10:20:00,34.17,34.44,33.93,34.05,980025.0,32.9665,33.227,32.7349,32.8507,980025.0
2020-06-08 10:30:00,34.06,34.16,33.7,33.77,911903.0,32.8603,32.9568,32.513,32.5806,911903.0
2020-06-08 10:40:00,33.75,34.35,33.73,34.29,1100205.0,32.5613,33.1401,32.542,33.0822,1100205.0
2020-06-08 10:50:00,34.29,34.47,34.27,34.4,728171.0,33.0822,33.2559,33.0629,33.1884,728171.0
2020-06-08 11:00:00,34.4,34.6,34.31,34.53,554094.0,33.1884,33.3813,33.1015,33.3138,554094.0
2020-06-08 11:10:00,34.52,34.76,34.51,34.69,520460.0,33.3041,33.5357,33.2945,33.4681,520460.0
2020-06-08 11:20:00,34.68,34.72,34.56,34.58,368594.0,33.4585,33.4971,33.3427,33.362,368594.0
2020-06-08 11:30:00,34.58,34.68,34.27,34.32,354896.0,33.362,33.4585,33.0629,33.1112,354896.0
2020-06-08 11:40:00,34.32,34.55,34.32,34.54,441716.0,33.1112,33.3331,33.1112,33.3234,441716.0
2020-06-08 11:50:00,34.55,34.6,34.44,34.47,394841.0,33.3331,33.3813,33.227,33.2559,394841.0
2020-06-08 12:00:00,34.47,34.75,34.46,34.73,325751.0,33.2559,33.526,33.2462,33.5067,325751.0
2020-06-08 12:10:00,34.74,34.8,34.43,34.62,532010.0,33.5164,33.5743,33.2173,33.4006,532010.0
2020-06-08 12:20:00,34.62,34.7,34.55,34.57,273788.0,33.4006,33.4778,33.3331,33.3524,273788.0
2020-06-08 12:30:00,34.59,34.64,34.52,34.61,198153.0,33.3717,33.4199,33.3041,33.391,198153.0
2020-06-08 12:40:00,34.59,34.66,34.52,34.56,208721.0,33.3717,33.4392,33.3041,33.3427,208721.0
2020-06-08 12:50:00,34.56,34.67,34.53,34.55,198226.0,33.3427,33.4489,33.3138,33.3331,198226.0
2020-06-08 13:00:00,34.55,34.71,34.54,34.69,176232.0,33.3331,33.4874,33.3234,33.4681,176232.0
2020-06-08 13:10:00,34.68,34.83,34.67,34.68,339964.0,33.4585,33.6032,33.4489,33.4585,339964.0
2020-06-08 13:20:00,34.69,34.73,34.59,34.68,164944.0,33.4681,33.5067,33.3717,33.4585,164944.0
2020-06-08 13:30:00,34.68,34.8,34.6,34.7,327029.0,33.4585,33.5743,33.3813,33.4778,327029.0
2020-06-08 13:40:00,34.7,34.74,34.63,34.69,142186.0,33.4778,33.5164,33.4103,33.4681,142186.0
2020-06-08 13:50:00,34.7,34.71,34.52,34.53,246931.0,33.4778,33.4874,33.3041,33.3138,246931.0
2020-06-08 14:00:00,34.53,34.57,34.44,34.54,228811.0,33.3138,33.3524,33.227,33.3234,228811.0
2020-06-08 14:10:00,34.54,34.62,34.49,34.52,219277.0,33.3234,33.4006,33.2752,33.3041,219277.0
2020-06-08 14:20:00,34.5,34.59,34.41,34.56,237981.0,33.2848,33.3717,33.198,33.3427,237981.0
2020-06-08 14:30:00,34.55,34.55,34.4,34.53,244649.0,33.3331,33.3331,33.1884,33.3138,244649.0
2020-06-08 14:40:00,34.53,34.63,34.43,34.61,196660.0,33.3138,33.4103,33.2173,33.391,196660.0
2020-06-08 14:50:00,34.62,34.62,34.51,34.56,172058.0,33.4006,33.4006,33.2945,33.3427,172058.0
2020-06-08 15:00:00,34.55,34.55,34.28,34.32,276930.0,33.3331,33.3331,33.0726,33.1112,276930.0
2020-06-08 15:10:00,34.31,34.4,34.26,34.36,189869.0,33.1015,33.1884,33.0533,33.1498,189869.0
2020-06-08 15:20:00,34.36,34.5,34.34,34.45,338911.0,33.1498,33.2848,33.1305,33.2366,338911.0
2020-06-08 15:30:00,34.44,34.54,34.35,34.48,385839.0,33.227,33.3234,33.1401,33.2655,385839.0
2020-06-08 15:40:00,34.47,34.61,34.42,34.54,406660.0,33.2559,33.391,33.2077,33.3234,406660.0
2020-06-08 15:50:00,34.55,34.72,34.45,34.64,963961.0,33.3331,33.4971,33.2366,33.4199,963961.0
2020-06-09 09:30:00,33.16,33.5,32.6,32.92,1751833.0,31.992,32.3201,31.4518,31.7605,1751833.0
2020-06-09 09:40:00,32.9,33.2,32.7,32.71,1134345.0,31.7412,32.0306,31.5482,31.5579,1134345.0
2020-06-09 09:50:00,32.7,32.98,32.61,32.78,775544.0,31.5482,31.8184,31.4614,31.6254,775544.0
2020-06-09 10:00:00,32.79,32.81,32.12,32.17,1299687.0,31.6351,31.6544,30.9887,31.0369,1299687.0
2020-06-09 10:10:00,32.16,32.44,31.93,32.44,1528609.0,31.0273,31.2974,30.8054,31.2974,1528609.0
2020-06-09 10:20:00,32.41,32.75,32.3,32.59,805806.0,31.2685,31.5965,31.1623,31.4421,805806.0
2020-06-09 10:30:00,32.58,32.64,32.22,32.34,570497.0,31.4325,31.4904,31.0851,31.2009,570497.0
2020-06-09 10:40:00,32.38,32.7,32.3,32.69,532886.0,31.2395,31.5482,31.1623,31.5386,532886.0
2020-06-09 10:50:00,32.7,33.0,32.68,32.71,948224.0,31.5482,31.8377,31.5289,31.5579,948224.0
2020-06-09 11:00:00,32.7,32.79,32.49,32.56,819761.0,31.5482,31.6351,31.3456,31.4132,819761.0
2020-06-09 11:10:00,32.56,32.59,32.26,32.48,675828.0,31.4132,31.4421,31.1237,31.336,675828.0
2020-06-09 11:20:00,32.47,32.67,32.44,32.62,454517.0,31.3263,31.5193,31.2974,31.4711,454517.0
2020-06-09 11:30:00,32.61,32.7,32.51,32.57,299797.0,31.4614,31.5482,31.3649,31.4228,299797.0
2020-06-09 11:40:00,32.57,32.67,32.33,32.44,406779.0,31.4228,31.5193,31.1913,31.2974,406779.0
2020-06-09 11:50:00,32.44,32.5,32.36,32.44,238388.0,31.2974,31.3553,31.2202,31.2974,238388.0
2020-06-09 12:00:00,32.44,32.51,32.29,32.51,293762.0,31.2974,31.3649,31.1527,31.3649,293762.0
2020-06-09 12:10:00,32.51,32.61,32.48,32.58,284438.0,31.3649,31.4614,31.336,31.4325,284438.0
2020-06-09 12:20:00,32.6,32.65,32.5,32.6,151773.0,31.4518,31.5,31.3553,31.4518,151773.0
2020-06-09 12:30:00,32.6,32.78,32.59,32.75,269741.0,31.4518,31.6254,31.4421,31.5965,269741.0
2020-06-09 12:40:00,32.74,32.82,32.66,32.68,224263.0,31.5868,31.664,31.5096,31.5289,224263.0
2020-06-09 12:50:00,32.68,32.75,32.5,32.74,254342.0,31.5289,31.5965,31.3553,31.5868,254342.0
2020-06-09 13:00:00,32.73,32.96,32.72,32.87,483594.0,31.5772,31.7991,31.5675,31.7123,483594.0
2020-06-09 13:10:00,32.88,32.94,32.8,32.88,118168.0,31.7219,31.7798,31.6447,31.7219,118168.0
2020-06-09 13:20:00,32.88,33.22,32.88,33.2,566354.0,31.7219,32.0499,31.7219,32.0306,566354.0
2020-06-09 13:30:00,33.2,33.52,33.16,33.46,552433.0,32.0306,32.3394,31.992,32.2815,552433.0
2020-06-09 13:40:00,33.45,33.69,33.45,33.54,629872.0,32.2718,32.5034,32.2718,32.3587,629872.0
2020-06-09 13:50:00,33.53,33.54,33.33,33.48,269808.0,32.349,32.3587,32.156,32.3008,269808.0
2020-06-09 14:00:00,33.48,33.56,33.07,33.08,550447.0,32.3008,32.3779,31.9052,31.9149,550447.0
2020-06-09 14:10:00,33.09,33.31,33.03,33.04,294507.0,31.9245,32.1368,31.8666,31.8763,294507.0
2020-06-09 14:20:00,33.02,33.13,32.94,33.05,388606.0,31.857,31.9631,31.7798,31.8859,388606.0
2020-06-09 14:30:00,33.04,33.23,33.01,33.19,457990.0,31.8763,32.0596,31.8473,32.021,457990.0
2020-06-09 14:40:00,33.17,33.41,33.15,33.37,364757.0,32.0017,32.2332,31.9824,32.1946,364757.0
2020-06-09 14:50:00,33.38,33.43,33.24,33.34,253873.0,32.2043,32.2525,32.0692,32.1657,253873.0
2020-06-09 15:00:00,33.34,33.48,33.25,33.43,332560.0,32.1657,32.3008,32.0789,32.2525,332560.0
2020-06-09 15:10:00,33.43,33.53,33.32,33.52,506522.0,32.2525,32.349,32.1464,32.3394,506522.0
2020-06-09 15:20:00,33.53,33.75,33.49,33.75,483886.0,32.349,32.5613,32.3104,32.5613,483886.0
2020-06-09 15:30:00,33.74,33.76,33.37,33.42,401443.0,32.5516,32.5709,32.1946,32.2429,401443.0
2020-06-09 15:40:00,33.41,33.59,33.11,33.14,548035.0,32.2332,32.4069,31.9438,31.9727,548035.0
2020-06-09 15:50:00,33.13,33.13,32.58,32.79,1155714.0,31.9631,31.9631,31.4325,31.6351,1155714.0
2020-06-10 09:30:00,32.6,32.76,32.0,32.13,1352649.0,31.4518,31.6061,30.8729,30.9983,1352649.0
2020-06-10 09:40:00,32.12,32.16,31.44,31.67,1456282.0,30.9887,31.0273,30.3326,30.5545,1456282.0
2020-06-10 09:50:00,31.68,31.73,31.02,31.44,1378956.0,30.5642,30.6124,29.9274,30.3326,1378956.0
2020-06-10 10:00:00,31.44,31.66,31.01,31.21,999115.0,30.3326,30.5449,29.9178,30.1107,999115.0
2020-06-10 10:10:00,31.22,31.22,30.31,30.35,1784418.0,30.1204,30.1204,29.2424,29.281,1784418.0
2020-06-10 10:20:00,30.31,30.63,29.95,30.45,1603717.0,29.2424,29.5511,28.8951,29.3775,1603717.0
2020-06-10 10:30:00,30.46,30.81,30.24,30.76,1064995.0,29.3871,29.7248,29.1749,29.6766,1064995.0
2020-06-10 10:40:00,30.75,30.89,30.22,30.22,1186190.0,29.6669,29.802,29.1556,29.1556,1186190.0
2020-06-10 10:50:00,30.25,30.38,29.89,30.19,1508273.0,29.1845,29.31,28.8372,29.1266,1508273.0
2020-06-10 11:00:00,30.19,30.7,30.14,30.5,998233.0,29.1266,29.6187,29.0784,29.4257,998233.0
2020-06-10 11:10:00,30.5,30.59,30.18,30.55,602935.0,29.4257,29.5126,29.117,29.474,602935.0
2020-06-10 11:20:00,30.54,30.6,30.36,30.37,681161.0,29.4643,29.5222,29.2907,29.3003,681161.0
2020-06-10 11:30:00,30.38,30.57,30.18,30.56,746979.0,29.31,29.4933,29.117,29.4836,746979.0
2020-06-10 11:40:00,30.58,30.79,30.49,30.66,823387.0,29.5029,29.7055,29.4161,29.5801,823387.0
2020-06-10 11:50:00,30.66,30.99,30.64,30.95,619017.0,29.5801,29.8985,29.5608,29.8599,619017.0
2020-06-10 12:00:00,30.97,31.32,30.88,31.05,844025.0,29.8792,30.2168,29.7923,29.9564,844025.0
2020-06-10 12:10:00,31.05,31.35,30.91,31.35,603749.0,29.9564,30.2458,29.8213,30.2458,603749.0
2020-06-10 12:20:00,31.34,31.41,31.14,31.14,677290.0,30.2361,30.3037,30.0432,30.0432,677290.0
2020-06-10 12:30:00,31.12,31.16,30.96,31.04,441559.0,30.0239,30.0625,29.8695,29.9467,441559.0
2020-06-10 12:40:00,31.04,31.1,30.93,30.94,273576.0,29.9467,30.0046,29.8406,29.8502,273576.0
2020-06-10 12:50:00,30.94,31.1,30.93,31.05,195875.0,29.8502,30.0046,29.8406,29.9564,195875.0
2020-06-10 13:00:00,31.04,31.05,30.84,31.02,437077.0,29.9467,29.9564,29.7538,29.9274,437077.0
2020-06-10 13:10:00,31.01,31.13,30.96,31.08,175566.0,29.9178,30.0335,29.8695,29.9853,175566.0
2020-06-10 13:20:00,31.06,31.06,30.81,30.82,240971.0,29.966,29.966,29.7248,29.7345,240971.0
2020-06-10 13:30:00,30.81,30.93,30.79,30.81,191023.0,29.7248,29.8406,29.7055,29.7248,191023.0
2020-06-10 13:40:00,30.82,31.0,30.78,30.95,261323.0,29.7345,29.9081,29.6959,29.8599,261323.0
2020-06-10 13:50:00,30.94,30.96,30.83,30.89,207362.0,29.8502,29.8695,29.7441,29.802,207362.0
2020-06-10 14:00:00,30.88,32.06,30.6,31.46,2447084.0,29.7923,30.9308,29.5222,30.3519,2447084.0
2020-06-10 14:10:00,31.45,31.99,31.45,31.8,968022.0,30.3423,30.8632,30.3423,30.6799,968022.0
2020-06-10 14:20:00,31.8,31.86,31.55,31.72,713265.0,30.6799,30.7378,30.4387,30.6028,713265.0
2020-06-10 14:30:00,31.72,31.75,30.93,30.94,910887.0,30.6028,30.6317,29.8406,29.8502,910887.0
2020-06-10 14:40:00,30.93,31.21,30.42,30.76,970060.0,29.8406,30.1107,29.3485,29.6766,970060.0
2020-06-10 14:50:00,30.74,30.84,30.22,30.5,1115723.0,29.6573,29.7538,29.1556,29.4257,1115723.0
2020-06-10 15:00:00,30.5,30.68,30.01,30.58,1043633.0,29.4257,29.5994,28.953,29.5029,1043633.0
2020-06-10 15:10:00,30.59,30.68,30.4,30.6,1025842.0,29.5126,29.5994,29.3292,29.5222,1025842.0
2020-06-10 15:20:00,30.59,30.89,30.23,30.87,816658.0,29.5126,29.802,29.1652,29.7827,816658.0
2020-06-10 15:30:00,30.87,30.98,30.65,30.79,1064557.0,29.7827,29.8888,29.5704,29.7055,1064557.0
2020-06-10 15:40:00,30.78,30.83,30.11,30.38,977645.0,29.6959,29.7441,29.0495,29.31,977645.0
2020-06-10 15:50:00,30.31,30.54,30.0,30.02,1226356.0,29.2424,29.4643,28.9433,28.9626,1226356.0
2020-06-11 09:30:00,26.34,26.48,25.81,25.97,2955003.0,25.4123,25.5473,24.9009,25.0553,2955003.0
2020-06-11 09:40:00,25.98,26.56,25.8,26.37,2145499.0,25.0649,25.6245,24.8913,25.4412,2145499.0
2020-06-11 09:50:00,26.36,26.79,26.18,26.66,1232405.0,25.4315,25.8464,25.2579,25.721,1232405.0
2020-06-11 10:00:00,26.66,26.88,26.01,26.09,1240757.0,25.721,25.9332,25.0939,25.1711,1240757.0
2020-06-11 10:10:00,26.09,26.61,26.04,26.48,1144590.0,25.1711,25.6727,25.1228,25.5473,1144590.0
2020-06-11 10:20:00,26.48,26.7,26.14,26.14,892113.0,25.5473,25.7596,25.2193,25.2193,892113.0
2020-06-11 10:30:00,26.14,26.62,26.12,26.51,767512.0,25.2193,25.6824,25.2,25.5763,767512.0
2020-06-11 10:40:00,26.51,26.67,26.01,26.03,950679.0,25.5763,25.7306,25.0939,25.1132,950679.0
2020-06-11 10:50:00,26.03,26.2,25.61,25.68,1454003.0,25.1132,25.2772,24.708,24.7755,1454003.0
2020-06-11 11:00:00,25.69,25.72,25.28,25.51,2045744.0,24.7851,24.8141,24.3896,24.6115,2045744.0
2020-06-11 11:10:00,25.48,25.7,25.3,25.63,1175457.0,24.5825,24.7948,24.4089,24.7273,1175457.0
2020-06-11 11:20:00,25.6,25.75,25.25,25.34,1037544.0,24.6983,24.843,24.3606,24.4475,1037544.0
2020-06-11 11:30:00,25.33,25.44,25.05,25.07,849791.0,24.4378,24.544,24.1677,24.187,849791.0
2020-06-11 11:40:00,25.08,25.25,24.82,24.97,1413636.0,24.1966,24.3606,23.9458,24.0905,1413636.0
2020-06-11 11:50:00,24.94,25.18,24.85,25.16,1051662.0,24.0616,24.2931,23.9747,24.2738,1051662.0
2020-06-11 12:00:00,25.15,25.21,24.82,24.88,964029.0,24.2642,24.3221,23.9458,24.0037,964029.0
2020-06-11 12:10:00,24.9,24.96,24.27,24.39,1197141.0,24.023,24.0809,23.4152,23.5309,1197141.0
2020-06-11 12:20:00,24.4,24.62,24.16,24.28,1282949.0,23.5406,23.7528,23.309,23.4248,1282949.0
2020-06-11 12:30:00,24.27,24.99,24.27,24.72,1278758.0,23.4152,24.1098,23.4152,23.8493,1278758.0
2020-06-11 12:40:00,24.73,24.82,24.39,24.44,791381.0,23.859,23.9458,23.5309,23.5792,791381.0
2020-06-11 12:50:00,24.46,24.5,24.23,24.35,953266.0,23.5985,23.6371,23.3766,23.4923,953266.0
2020-06-11 13:00:00,24.34,24.75,24.25,24.62,1035486.0,23.4827,23.8783,23.3959,23.7528,1035486.0
2020-06-11 13:10:00,24.6,25.0,24.5,24.91,874526.0,23.7335,24.1194,23.6371,24.0326,874526.0
2020-06-11 13:20:00,24.9,25.03,24.62,24.67,964570.0,24.023,24.1484,23.7528,23.8011,964570.0
2020-06-11 13:30:00,24.66,24.85,24.5,24.53,670067.0,23.7914,23.9747,23.6371,23.666,670067.0
2020-06-11 13:40:00,24.52,24.6,24.38,24.52,582793.0,23.6564,23.7335,23.5213,23.6564,582793.0
2020-06-11 13:50:00,24.5,24.89,24.42,24.72,625188.0,23.6371,24.0133,23.5599,23.8493,625188.0
2020-06-11 14:00:00,24.7,24.76,24.41,24.59,578377.0,23.83,23.8879,23.5502,23.7239,578377.0
2020-06-11 14:10:00,24.58,24.67,24.4,24.46,457432.0,23.7142,23.8011,23.5406,23.5985,457432.0
2020-06-11 14:20:00,24.46,24.79,24.36,24.63,720533.0,23.5985,23.9168,23.502,23.7625,720533.0
2020-06-11 14:30:00,24.63,24.68,24.05,24.16,942086.0,23.7625,23.8107,23.2029,23.309,942086.0
2020-06-11 14:40:00,24.16,24.23,23.77,23.87,1369026.0,23.309,23.3766,22.9328,23.0292,1369026.0
2020-06-11 14:50:00,23.87,23.94,23.49,23.68,1051478.0,23.0292,23.0968,22.6626,22.8459,1051478.0
2020-06-11 15:00:00,23.66,23.9,23.45,23.78,1549692.0,22.8266,23.0582,22.624,22.9424,1549692.0
2020-06-11 15:10:00,23.8,24.03,23.54,23.68,765693.0,22.9617,23.1836,22.7109,22.8459,765693.0
2020-06-11 15:20:00,23.69,23.69,23.13,23.22,965276.0,22.8556,22.8556,22.3153,22.4021,965276.0
2020-06-11 15:30:00,23.22,23.38,23.04,23.14,959092.0,22.4021,22.5565,22.2285,22.325,959092.0
2020-06-11 15:40:00,23.12,23.86,23.12,23.51,1550979.0,22.3057,23.0196,22.3057,22.6819,1550979.0
2020-06-11 15:50:00,23.49,23.55,23.15,23.19,1766810.0,22.6626,22.7205,22.3346,22.3732,1766810.0
2020-06-12 09:30:00,25.9,25.93,25.25,25.72,2296034.0,24.9877,25.0167,24.3606,24.8141,2296034.0
2020-06-12 09:40:00,25.74,26.25,25.52,25.52,1796075.0,24.8334,25.3254,24.6211,24.6211,1796075.0
2020-06-12 09:50:00,25.55,25.8,25.33,25.54,860577.0,24.6501,24.8913,24.4378,24.6404,860577.0
2020-06-12 10:00:00,25.55,25.92,25.49,25.66,1177297.0,24.6501,25.007,24.5922,24.7562,1177297.0
2020-06-12 10:10:00,25.66,25.76,25.08,25.11,1123275.0,24.7562,24.8527,24.1966,24.2256,1123275.0
2020-06-12 10:20:00,25.13,25.44,24.83,24.83,1059628.0,24.2449,24.544,23.9554,23.9554,1059628.0
2020-06-12 10:30:00,24.84,25.06,24.31,24.35,1090149.0,23.9651,24.1773,23.4538,23.4923,1090149.0
2020-06-12 10:40:00,24.33,24.96,24.32,24.7,896447.0,23.473,24.0809,23.4634,23.83,896447.0
2020-06-12 10:50:00,24.69,24.7,23.88,23.88,1582001.0,23.8204,23.83,23.0389,23.0389,1582001.0
2020-06-12 11:00:00,23.88,24.39,23.33,24.32,1528871.0,23.0389,23.5309,22.5083,23.4634,1528871.0
2020-06-12 11:10:00,24.34,24.36,23.43,23.43,1284057.0,23.4827,23.502,22.6047,22.6047,1284057.0
2020-06-12 11:20:00,23.42,24.01,23.23,23.8,1682326.0,22.5951,23.1643,22.4118,22.9617,1682326.0
2020-06-12 11:30:00,23.82,24.48,23.63,24.39,1364414.0,22.981,23.6178,22.7977,23.5309,1364414.0
2020-06-12 11:40:00,24.4,24.57,24.16,24.35,1115057.0,23.5406,23.7046,23.309,23.4923,1115057.0
2020-06-12 11:50:00,24.33,24.8,24.25,24.8,978028.0,23.473,23.9265,23.3959,23.9265,978028.0
2020-06-12 12:00:00,24.8,24.98,24.63,24.84,1245157.0,23.9265,24.1002,23.7625,23.9651,1245157.0
2020-06-12 12:10:00,24.85,24.91,24.55,24.91,1002005.0,23.9747,24.0326,23.6853,24.0326,1002005.0
2020-06-12 12:20:00,24.88,24.89,24.36,24.47,769203.0,24.0037,24.0133,23.502,23.6081,769203.0
2020-06-12 12:30:00,24.45,24.5,24.22,24.34,424589.0,23.5888,23.6371,23.3669,23.4827,424589.0
2020-06-12 12:40:00,24.35,24.57,24.02,24.08,563629.0,23.4923,23.7046,23.174,23.2319,563629.0
2020-06-12 12:50:00,24.08,24.55,24.08,24.46,413743.0,23.2319,23.6853,23.2319,23.5985,413743.0
2020-06-12 13:00:00,24.49,24.54,24.01,24.17,366929.0,23.6274,23.6757,23.1643,23.3187,366929.0
2020-06-12 13:10:00,24.17,24.28,23.88,24.0,436491.0,23.3187,23.4248,23.0389,23.1547,436491.0
2020-06-12 13:20:00,23.99,24.18,23.76,23.84,389686.0,23.145,23.3283,22.9231,23.0003,389686.0
2020-06-12 13:30:00,23.85,23.95,23.42,23.51,619281.0,23.01,23.1064,22.5951,22.6819,619281.0
2020-06-12 13:40:00,23.49,23.69,23.0,23.03,962783.0,22.6626,22.8556,22.1899,22.2188,962783.0
2020-06-12 13:50:00,23.05,23.3,22.76,22.79,1199540.0,22.2381,22.4793,21.9583,21.9873,1199540.0
2020-06-12 14:00:00,22.82,23.34,22.74,23.03,862665.0,22.0162,22.5179,21.9391,22.2188,862665.0
2020-06-12 14:10:00,23.02,23.65,23.02,23.38,1315572.0,22.2092,22.817,22.2092,22.5565,1315572.0
2020-06-12 14:20:00,23.41,23.68,23.25,23.66,605251.0,22.5855,22.8459,22.4311,22.8266,605251.0
2020-06-12 14:30:00,23.68,24.03,23.35,23.42,1558373.0,22.8459,23.1836,22.5276,22.5951,1558373.0
2020-06-12 14:40:00,23.43,23.82,23.23,23.6,589941.0,22.6047,22.981,22.4118,22.7688,589941.0
2020-06-12 14:50:00,23.62,23.91,23.46,23.87,515475.0,22.7881,23.0678,22.6337,23.0292,515475.0
2020-06-12 15:00:00,23.87,24.51,23.85,24.25,1275420.0,23.0292,23.6467,23.01,23.3959,1275420.0
2020-06-12 15:10:00,24.26,24.42,23.82,24.06,826533.0,23.4055,23.5599,22.981,23.2126,826533.0
2020-06-12 15:20:00,24.07,24.08,23.6,23.81,503185.0,23.2222,23.2319,22.7688,22.9714,503185.0
2020-06-12 15:30:00,23.8,24.18,23.66,24.17,745438.0,22.9617,23.3283,22.8266,23.3187,745438.0
2020-06-12 15:40:00,24.17,24.65,24.12,24.65,1183596.0,23.3187,23.7818,23.2704,23.7818,1183596.0
2020-06-12 15:50:00,24.65,24.98,24.52,24.88,1555685.0,23.7818,24.1002,23.6564,24.0037,1555685.0
2020-06-15 09:30:00,22.45,23.2,22.42,22.97,1760345.0,21.6593,22.3828,21.6303,22.1609,1760345.0
2020-06-15 09:40:00,22.96,23.27,22.82,23.1,1056010.0,22.1513,22.4504,22.0162,22.2864,1056010.0
2020-06-15 09:50:00,23.11,23.64,23.08,23.36,1111998.0,22.296,22.8074,22.2671,22.5372,1111998.0
2020-06-15 10:00:00,23.35,23.85,23.15,23.81,1177055.0,22.5276,23.01,22.3346,22.9714,1177055.0
2020-06-15 10:10:00,23.79,24.08,23.65,23.98,1147575.0,22.9521,23.2319,22.817,23.1354,1147575.0
2020-06-15 10:20:00,23.98,24.02,23.64,23.65,630770.0,23.1354,23.174,22.8074,22.817,630770.0
2020-06-15 10:30:00,23.63,23.95,23.52,23.6,794476.0,22.7977,23.1064,22.6916,22.7688,794476.0
2020-06-15 10:40:00,23.58,24.26,23.44,24.15,1139598.0,22.7495,23.4055,22.6144,23.2994,1139598.0
2020-06-15 10:50:00,24.14,24.42,24.01,24.24,1011343.0,23.2897,23.5599,23.1643,23.3862,1011343.0
2020-06-15 11:00:00,24.27,24.9,24.19,24.87,986134.0,23.4152,24.023,23.338,23.994,986134.0
2020-06-15 11:10:00,24.87,25.09,24.54,24.66,895599.0,23.994,24.2063,23.6757,23.7914,895599.0
2020-06-15 11:20:00,24.66,24.89,24.48,24.62,672217.0,23.7914,24.0133,23.6178,23.7528,672217.0
2020-06-15 11:30:00,24.62,24.94,24.53,24.78,527653.0,23.7528,24.0616,23.666,23.9072,527653.0
2020-06-15 11:40:00,24.79,24.91,24.37,24.51,514432.0,23.9168,24.0326,23.5116,23.6467,514432.0
2020-06-15 11:50:00,24.49,24.89,24.47,24.72,455235.0,23.6274,24.0133,23.6081,23.8493,455235.0
2020-06-15 12:00:00,24.68,25.24,24.62,25.21,1084238.0,23.8107,24.351,23.7528,24.3221,1084238.0
2020-06-15 12:10:00,25.21,25.47,25.16,25.4,758119.0,24.3221,24.5729,24.2738,24.5054,758119.0
2020-06-15 12:20:00,25.41,25.55,25.37,25.42,638639.0,24.515,24.6501,24.4764,24.5247,638639.0
2020-06-15 12:30:00,25.42,25.52,25.19,25.52,563911.0,24.5247,24.6211,24.3028,24.6211,563911.0
2020-06-15 12:40:00,25.5,25.7,25.42,25.65,492400.0,24.6018,24.7948,24.5247,24.7466,492400.0
2020-06-15 12:50:00,25.66,25.9,25.59,25.88,673438.0,24.7562,24.9877,24.6887,24.9685,673438.0
2020-06-15 13:00:00,25.88,26.35,25.82,26.33,658239.0,24.9685,25.4219,24.9106,25.4026,658239.0
2020-06-15 13:10:00,26.34,26.52,26.18,26.19,1007988.0,25.4123,25.5859,25.2579,25.2675,1007988.0
2020-06-15 13:20:00,26.18,26.34,26.05,26.18,624810.0,25.2579,25.4123,25.1325,25.2579,624810.0
2020-06-15 13:30:00,26.17,26.17,25.86,26.03,789182.0,25.2482,25.2482,24.9492,25.1132,789182.0
2020-06-15 13:40:00,26.0,26.07,25.44,25.44,672151.0,25.0842,25.1518,24.544,24.544,672151.0
2020-06-15 13:50:00,25.43,25.85,25.42,25.42,543876.0,24.5343,24.9395,24.5247,24.5247,543876.0
2020-06-15 14:00:00,25.45,27.0,25.45,26.84,1917840.0,24.5536,26.049,24.5536,25.8946,1917840.0
2020-06-15 14:10:00,26.83,27.12,26.48,26.95,1365344.0,25.885,26.1648,25.5473,26.0008,1365344.0
2020-06-15 14:20:00,26.91,27.01,26.58,26.76,736205.0,25.9622,26.0587,25.6438,25.8175,736205.0
2020-06-15 14:30:00,26.8,26.94,26.36,26.47,580818.0,25.856,25.9911,25.4315,25.5377,580818.0
2020-06-15 14:40:00,26.48,26.67,26.39,26.55,590110.0,25.5473,25.7306,25.4605,25.6149,590110.0
2020-06-15 14:50:00,26.56,26.63,26.2,26.21,637797.0,25.6245,25.692,25.2772,25.2868,637797.0
2020-06-15 15:00:00,26.2,26.57,26.2,26.5,788506.0,25.2772,25.6342,25.2772,25.5666,788506.0
2020-06-15 15:10:00,26.48,26.67,26.4,26.44,648842.0,25.5473,25.7306,25.4701,25.5087,648842.0
2020-06-15 15:20:00,26.44,26.6,26.07,26.08,561847.0,25.5087,25.6631,25.1518,25.1614,561847.0
2020-06-15 15:30:00,26.06,26.19,25.66,25.95,775295.0,25.1421,25.2675,24.7562,25.036,775295.0
2020-06-15 15:40:00,25.95,26.35,25.84,26.18,958301.0,25.036,25.4219,24.9299,25.2579,958301.0
2020-06-15 15:50:00,26.19,26.66,26.19,26.64,950153.0,25.2675,25.721,25.2675,25.7017,950153.0
2020-06-16 09:30:00,29.76,29.8,29.03,29.3,2177527.0,28.7118,28.7504,28.0075,28.268,2177527.0
2020-06-16 09:40:00,29.3,29.43,28.81,28.81,1419777.0,28.268,28.3934,27.7953,27.7953,1419777.0
2020-06-16 09:50:00,28.82,29.46,28.82,29.37,1118593.0,27.8049,28.4224,27.8049,28.3355,1118593.0
2020-06-16 10:00:00,29.39,29.62,29.18,29.44,1038792.0,28.3548,28.5767,28.1522,28.4031,1038792.0
2020-06-16 10:10:00,29.44,29.52,29.26,29.27,903080.0,28.4031,28.4802,28.2294,28.2391,903080.0
2020-06-16 10:20:00,29.25,29.54,28.99,29.47,1017191.0,28.2198,28.4995,27.9689,28.432,1017191.0
2020-06-16 10:30:00,29.51,29.57,28.75,28.94,1083742.0,28.4706,28.5285,27.7374,27.9207,1083742.0
2020-06-16 10:40:00,28.94,28.94,28.17,28.71,1758060.0,27.9207,27.9207,27.1778,27.6988,1758060.0
2020-06-16 10:50:00,28.72,28.74,27.3,27.35,2018720.0,27.7084,27.7277,26.3384,26.3867,2018720.0
2020-06-16 11:00:00,27.31,28.12,26.57,27.98,2864115.0,26.3481,27.1296,25.6342,26.9945,2864115.0
2020-06-16 11:10:00,27.98,28.55,27.67,28.27,1459170.0,26.9945,27.5444,26.6954,27.2743,1459170.0
2020-06-16 11:20:00,28.27,28.6,28.21,28.47,872078.0,27.2743,27.5926,27.2164,27.4672,872078.0
2020-06-16 11:30:00,28.47,28.72,28.15,28.23,984285.0,27.4672,27.7084,27.1585,27.2357,984285.0
2020-06-16 11:40:00,28.23,28.73,28.16,28.72,676052.0,27.2357,27.7181,27.1681,27.7084,676052.0
2020-06-16 11:50:00,28.73,28.84,28.21,28.32,789644.0,27.7181,27.8242,27.2164,27.3225,789644.0
2020-06-16 12:00:00,28.36,28.41,27.87,27.98,714165.0,27.3611,27.4093,26.8884,26.9945,714165.0
2020-06-16 12:10:00,28.02,28.29,27.84,28.29,840437.0,27.0331,27.2936,26.8594,27.2936,840437.0
2020-06-16 12:20:00,28.3,28.69,28.29,28.63,655146.0,27.3032,27.6795,27.2936,27.6216,655146.0
2020-06-16 12:30:00,28.63,29.08,28.61,28.84,878158.0,27.6216,28.0557,27.6023,27.8242,878158.0
2020-06-16 12:40:00,28.87,28.96,28.68,28.71,578133.0,27.8531,27.94,27.6698,27.6988,578133.0
2020-06-16 12:50:00,28.73,28.79,28.4,28.58,477030.0,27.7181,27.776,27.3997,27.5734,477030.0
2020-06-16 13:00:00,28.58,28.8,28.47,28.53,557553.0,27.5734,27.7856,27.4672,27.5251,557553.0
2020-06-16 13:10:00,28.54,28.83,28.5,28.82,523320.0,27.5348,27.8145,27.4962,27.8049,523320.0
2020-06-16 13:20:00,28.82,28.84,28.62,28.75,296728.0,27.8049,27.8242,27.6119,27.7374,296728.0
2020-06-16 13:30:00,28.74,28.81,28.29,28.34,508348.0,27.7277,27.7953,27.2936,27.3418,508348.0
2020-06-16 13:40:00,28.34,28.66,28.32,28.58,416516.0,27.3418,27.6505,27.3225,27.5734,416516.0
2020-06-16 13:50:00,28.58,28.67,28.24,28.51,453924.0,27.5734,27.6602,27.2453,27.5058,453924.0
2020-06-16 14:00:00,28.51,28.8,28.48,28.7,523268.0,27.5058,27.7856,27.4769,27.6891,523268.0
2020-06-16 14:10:00,28.71,29.04,28.64,28.93,832951.0,27.6988,28.0172,27.6312,27.911,832951.0
2020-06-16 14:20:00,28.93,28.99,28.28,28.77,741800.0,27.911,27.9689,27.2839,27.7567,741800.0
2020-06-16 14:30:00,28.78,29.03,28.67,28.79,447313.0,27.7663,28.0075,27.6602,27.776,447313.0
2020-06-16 14:40:00,28.8,28.85,28.54,28.77,350171.0,27.7856,27.8338,27.5348,27.7567,350171.0
2020-06-16 14:50:00,28.77,28.82,28.56,28.78,456960.0,27.7567,27.8049,27.5541,27.7663,456960.0
2020-06-16 15:00:00,28.77,28.79,28.28,28.36,558414.0,27.7567,27.776,27.2839,27.3611,558414.0
2020-06-16 15:10:00,28.35,28.5,27.99,28.1,658534.0,27.3515,27.4962,27.0041,27.1103,658534.0
2020-06-16 15:20:00,28.11,28.55,28.09,28.44,751393.0,27.1199,27.5444,27.1006,27.4383,751393.0
2020-06-16 15:30:00,28.43,28.72,28.25,28.31,838095.0,27.4286,27.7084,27.255,27.3129,838095.0
2020-06-16 15:40:00,28.3,28.36,28.03,28.13,623781.0,27.3032,27.3611,27.0427,27.1392,623781.0
2020-06-16 15:50:00,28.13,28.52,28.09,28.49,1201463.0,27.1392,27.5155,27.1006,27.4865,1201463.0
2020-06-17 09:30:00,28.61,28.82,28.11,28.13,1579341.0,27.6023,27.8049,27.1199,27.1392,1579341.0
2020-06-17 09:40:00,28.14,28.48,28.0,28.27,893377.0,27.1489,27.4769,27.0138,27.2743,893377.0
2020-06-17 09:50:00,28.29,28.38,27.59,27.84,895507.0,27.2936,27.3804,26.6182,26.8594,895507.0
2020-06-17 10:00:00,27.82,28.08,27.7,28.02,886403.0,26.8401,27.091,26.7243,27.0331,886403.0
2020-06-17 10:10:00,28.01,28.14,27.32,27.45,1049622.0,27.0234,27.1489,26.3577,26.4832,1049622.0
2020-06-17 10:20:00,27.48,27.66,27.03,27.14,939114.0,26.5121,26.6858,26.0779,26.1841,939114.0
2020-06-17 10:30:00,27.14,27.75,27.01,27.57,973267.0,26.1841,26.7726,26.0587,26.5989,973267.0
2020-06-17 10:40:00,27.61,27.66,27.3,27.4,625353.0,26.6375,26.6858,26.3384,26.4349,625353.0
2020-06-17 10:50:00,27.41,27.79,27.36,27.51,755269.0,26.4446,26.8112,26.3963,26.541,755269.0
2020-06-17 11:00:00,27.5,27.57,27.27,27.43,481876.0,26.5314,26.5989,26.3095,26.4639,481876.0
2020-06-17 11:10:00,27.45,27.55,27.1,27.3,460571.0,26.4832,26.5796,26.1455,26.3384,460571.0
2020-06-17 11:20:00,27.32,27.32,27.01,27.23,663223.0,26.3577,26.3577,26.0587,26.2709,663223.0
2020-06-17 11:30:00,27.21,27.61,27.15,27.49,676248.0,26.2516,26.6375,26.1937,26.5217,676248.0
2020-06-17 11:40:00,27.49,27.75,27.45,27.64,572899.0,26.5217,26.7726,26.4832,26.6665,572899.0
2020-06-17 11:50:00,27.64,27.83,27.55,27.8,561939.0,26.6665,26.8498,26.5796,26.8208,561939.0
2020-06-17 12:00:00,27.8,27.82,27.65,27.68,316560.0,26.8208,26.8401,26.6761,26.7051,316560.0
2020-06-17 12:10:00,27.68,27.69,27.46,27.59,419596.0,26.7051,26.7147,26.4928,26.6182,419596.0
2020-06-17 12:20:00,27.6,27.71,27.46,27.62,225103.0,26.6279,26.734,26.4928,26.6472,225103.0
2020-06-17 12:30:00,27.61,27.92,27.61,27.77,647127.0,26.6375,26.9366,26.6375,26.7919,647127.0
2020-06-17 12:40:00,27.77,27.8,27.63,27.68,209880.0,26.7919,26.8208,26.6568,26.7051,209880.0
2020-06-17 12:50:00,27.65,27.7,27.5,27.65,261641.0,26.6761,26.7243,26.5314,26.6761,261641.0
2020-06-17 13:00:00,27.66,27.88,27.64,27.74,473069.0,26.6858,26.898,26.6665,26.7629,473069.0
2020-06-17 13:10:00,27.74,27.76,27.62,27.66,293135.0,26.7629,26.7822,26.6472,26.6858,293135.0
2020-06-17 13:20:00,27.68,27.89,27.68,27.85,339413.0,26.7051,26.9077,26.7051,26.8691,339413.0
2020-06-17 13:30:00,27.86,27.96,27.79,27.94,343114.0,26.8787,26.9752,26.8112,26.9559,343114.0
2020-06-17 13:40:00,27.94,27.98,27.77,27.84,381772.0,26.9559,26.9945,26.7919,26.8594,381772.0
2020-06-17 13:50:00,27.83,27.86,27.66,27.67,305905.0,26.8498,26.8787,26.6858,26.6954,305905.0
2020-06-17 14:00:00,27.67,27.84,27.6,27.83,307975.0,26.6954,26.8594,26.6279,26.8498,307975.0
2020-06-17 14:10:00,27.82,27.94,27.66,27.68,326382.0,26.8401,26.9559,26.6858,26.7051,326382.0
2020-06-17 14:20:00,27.68,27.8,27.65,27.76,240426.0,26.7051,26.8208,26.6761,26.7822,240426.0
2020-06-17 14:30:00,27.76,27.8,27.69,27.78,236166.0,26.7822,26.8208,26.7147,26.8015,236166.0
2020-06-17 14:40:00,27.78,27.96,27.78,27.88,350665.0,26.8015,26.9752,26.8015,26.898,350665.0
2020-06-17 14:50:00,27.87,28.01,27.53,27.55,386590.0,26.8884,27.0234,26.5603,26.5796,386590.0
2020-06-17 15:00:00,27.54,27.55,27.36,27.43,430052.0,26.57,26.5796,26.3963,26.4639,430052.0
2020-06-17 15:10:00,27.44,27.49,27.28,27.32,523480.0,26.4735,26.5217,26.3191,26.3577,523480.0
2020-06-17 15:20:00,27.33,27.33,26.72,26.87,1007418.0,26.3674,26.3674,25.7789,25.9236,1007418.0
2020-06-17 15:30:00,26.87,27.12,26.67,27.09,978979.0,25.9236,26.1648,25.7306,26.1358,978979.0
2020-06-17 15:40:00,27.07,27.09,26.74,26.77,846752.0,26.1165,26.1358,25.7982,25.8271,846752.0
2020-06-17 15:50:00,26.76,27.07,26.73,26.92,976976.0,25.8175,26.1165,25.7885,25.9718,976976.0
2020-06-18 09:30:00,26.12,26.8,25.82,26.75,1316492.0,25.2,25.856,24.9106,25.8078,1316492.0
2020-06-18 09:40:00,26.71,27.06,26.63,27.05,922737.0,25.7692,26.1069,25.692,26.0972,922737.0
2020-06-18 09:50:00,27.04,27.08,26.64,26.69,814738.0,26.0876,26.1262,25.7017,25.7499,814738.0
2020-06-18 10:00:00,26.7,27.45,26.68,27.44,917564.0,25.7596,26.4832,25.7403,26.4735,917564.0
2020-06-18 10:10:00,27.43,27.56,27.24,27.54,711668.0,26.4639,26.5893,26.2806,26.57,711668.0
2020-06-18 10:20:00,27.52,27.57,27.23,27.41,485308.0,26.5507,26.5989,26.2709,26.4446,485308.0
2020-06-18 10:30:00,27.44,27.68,27.15,27.54,639577.0,26.4735,26.7051,26.1937,26.57,639577.0
2020-06-18 10:40:00,27.52,27.81,27.37,27.56,573405.0,26.5507,26.8305,26.406,26.5893,573405.0
2020-06-18 10:50:00,27.58,27.77,27.22,27.75,572623.0,26.6086,26.7919,26.2613,26.7726,572623.0
2020-06-18 11:00:00,27.75,27.77,27.33,27.37,445074.0,26.7726,26.7919,26.3674,26.406,445074.0
2020-06-18 11:10:00,27.36,27.47,27.2,27.21,336675.0,26.3963,26.5025,26.242,26.2516,336675.0
2020-06-18 11:20:00,27.2,27.24,27.03,27.15,476508.0,26.242,26.2806,26.0779,26.1937,476508.0
2020-06-18 11:30:00,27.14,27.34,27.01,27.09,410633.0,26.1841,26.377,26.0587,26.1358,410633.0
2020-06-18 11:40:00,27.07,27.17,27.03,27.08,292413.0,26.1165,26.213,26.0779,26.1262,292413.0
2020-06-18 11:50:00,27.07,27.07,26.67,26.76,670290.0,26.1165,26.1165,25.7306,25.8175,670290.0
2020-06-18 12:00:00,26.77,26.85,26.61,26.72,362270.0,25.8271,25.9043,25.6727,25.7789,362270.0
2020-06-18 12:10:00,26.72,26.84,26.67,26.79,339327.0,25.7789,25.8946,25.7306,25.8464,339327.0
2020-06-18 12:20:00,26.79,27.08,26.76,27.0,460668.0,25.8464,26.1262,25.8175,26.049,460668.0
2020-06-18 12:30:00,27.0,27.04,26.69,26.74,219669.0,26.049,26.0876,25.7499,25.7982,219669.0
2020-06-18 12:40:00,26.74,26.95,26.71,26.92,248186.0,25.7982,26.0008,25.7692,25.9718,248186.0
2020-06-18 12:50:00,26.93,27.02,26.88,26.97,234868.0,25.9815,26.0683,25.9332,26.0201,234868.0
2020-06-18 13:00:00,26.98,27.06,26.89,26.99,217215.0,26.0297,26.1069,25.9429,26.0394,217215.0
2020-06-18 13:10:00,26.98,27.09,26.96,27.06,208171.0,26.0297,26.1358,26.0104,26.1069,208171.0
2020-06-18 13:20:00,27.09,27.12,26.92,27.03,290254.0,26.1358,26.1648,25.9718,26.0779,290254.0
2020-06-18 13:30:00,27.02,27.14,26.99,27.14,131326.0,26.0683,26.1841,26.0394,26.1841,131326.0
2020-06-18 13:40:00,27.14,27.16,27.07,27.14,124750.0,26.1841,26.2034,26.1165,26.1841,124750.0
2020-06-18 13:50:00,27.14,27.21,27.11,27.21,125169.0,26.1841,26.2516,26.1551,26.2516,125169.0
2020-06-18 14:00:00,27.19,27.2,26.88,26.98,305442.0,26.2323,26.242,25.9332,26.0297,305442.0
2020-06-18 14:10:00,26.99,27.02,26.83,26.99,190831.0,26.0394,26.0683,25.885,26.0394,190831.0
2020-06-18 14:20:00,26.96,27.13,26.95,27.09,199428.0,26.0104,26.1744,26.0008,26.1358,199428.0
2020-06-18 14:30:00,27.12,27.23,26.98,27.05,195953.0,26.1648,26.2709,26.0297,26.0972,195953.0
2020-06-18 14:40:00,27.06,27.09,26.91,26.91,116030.0,26.1069,26.1358,25.9622,25.9622,116030.0
2020-06-18 14:50:00,26.91,27.02,26.83,26.83,163249.0,25.9622,26.0683,25.885,25.885,163249.0
2020-06-18 15:00:00,26.83,26.87,26.63,26.8,330313.0,25.885,25.9236,25.692,25.856,330313.0
2020-06-18 15:10:00,26.79,26.86,26.67,26.79,281146.0,25.8464,25.9139,25.7306,25.8464,281146.0
2020-06-18 15:20:00,26.8,26.96,26.77,26.95,290216.0,25.856,26.0104,25.8271,26.0008,290216.0
2020-06-18 15:30:00,26.95,27.03,26.85,26.89,514352.0,26.0008,26.0779,25.9043,25.9429,514352.0
2020-06-18 15:40:00,26.89,26.9,26.73,26.83,322523.0,25.9429,25.9525,25.7885,25.885,322523.0
2020-06-18 15:50:00,26.83,27.03,26.73,26.95,625131.0,25.885,26.0779,25.7885,26.0008,625131.0
2020-06-19 09:30:00,28.39,28.48,27.55,27.73,1429657.0,27.39,27.4769,26.5796,26.7533,1429657.0
2020-06-19 09:40:00,27.74,27.81,27.44,27.76,820362.0,26.7629,26.8305,26.4735,26.7822,820362.0
2020-06-19 09:50:00,27.77,27.85,27.45,27.57,650681.0,26.7919,26.8691,26.4832,26.5989,650681.0
2020-06-19 10:00:00,27.58,27.82,27.54,27.65,479570.0,26.6086,26.8401,26.57,26.6761,479570.0
2020-06-19 10:10:00,27.66,27.8,27.55,27.75,422050.0,26.6858,26.8208,26.5796,26.7726,422050.0
2020-06-19 10:20:00,27.75,27.92,27.67,27.73,380421.0,26.7726,26.9366,26.6954,26.7533,380421.0
2020-06-19 10:30:00,27.71,27.72,27.5,27.6,403515.0,26.734,26.7436,26.5314,26.6279,403515.0
2020-06-19 10:40:00,27.6,27.74,27.4,27.73,521418.0,26.6279,26.7629,26.4349,26.7533,521418.0
2020-06-19 10:50:00,27.73,27.82,27.55,27.66,343116.0,26.7533,26.8401,26.5796,26.6858,343116.0
2020-06-19 11:00:00,27.65,27.85,27.65,27.75,396466.0,26.6761,26.8691,26.6761,26.7726,396466.0
2020-06-19 11:10:00,27.75,27.9,27.58,27.59,577034.0,26.7726,26.9173,26.6086,26.6182,577034.0
2020-06-19 11:20:00,27.59,27.76,27.4,27.72,529356.0,26.6182,26.7822,26.4349,26.7436,529356.0
2020-06-19 11:30:00,27.73,27.75,27.48,27.52,268297.0,26.7533,26.7726,26.5121,26.5507,268297.0
2020-06-19 11:40:00,27.53,27.64,27.42,27.54,333759.0,26.5603,26.6665,26.4542,26.57,333759.0
2020-06-19 11:50:00,27.54,27.57,27.36,27.39,240211.0,26.57,26.5989,26.3963,26.4253,240211.0
2020-06-19 12:00:00,27.39,27.41,27.09,27.23,598164.0,26.4253,26.4446,26.1358,26.2709,598164.0
2020-06-19 12:10:00,27.23,27.37,26.29,26.29,1164160.0,26.2709,26.406,25.364,25.364,1164160.0
2020-06-19 12:20:00,26.3,26.62,26.16,26.59,873722.0,25.3737,25.6824,25.2386,25.6534,873722.0
2020-06-19 12:30:00,26.59,26.74,26.42,26.46,669190.0,25.6534,25.7982,25.4894,25.528,669190.0
2020-06-19 12:40:00,26.46,26.63,26.34,26.62,383103.0,25.528,25.692,25.4123,25.6824,383103.0
2020-06-19 12:50:00,26.63,26.89,26.59,26.85,765233.0,25.692,25.9429,25.6534,25.9043,765233.0
2020-06-19 13:00:00,26.85,26.86,26.62,26.65,338904.0,25.9043,25.9139,25.6824,25.7113,338904.0
2020-06-19 13:10:00,26.69,26.81,26.51,26.57,227483.0,25.7499,25.8657,25.5763,25.6342,227483.0
2020-06-19 13:20:00,26.57,26.57,26.32,26.46,412276.0,25.6342,25.6342,25.393,25.528,412276.0
2020-06-19 13:30:00,26.43,26.57,26.25,26.54,484586.0,25.4991,25.6342,25.3254,25.6052,484586.0
2020-06-19 13:40:00,26.53,26.62,26.26,26.41,462921.0,25.5956,25.6824,25.3351,25.4798,462921.0
2020-06-19 13:50:00,26.39,26.48,26.03,26.03,464439.0,25.4605,25.5473,25.1132,25.1132,464439.0
2020-06-19 14:00:00,26.05,26.28,25.87,25.99,738479.0,25.1325,25.3544,24.9588,25.0746,738479.0
2020-06-19 14:10:00,25.99,26.16,25.84,25.95,596806.0,25.0746,25.2386,24.9299,25.036,596806.0
2020-06-19 14:20:00,26.0,26.3,25.96,26.09,561536.0,25.0842,25.3737,25.0456,25.1711,561536.0
2020-06-19 14:30:00,26.1,26.55,25.98,26.54,850952.0,25.1807,25.6149,25.0649,25.6052,850952.0
2020-06-19 14:40:00,26.54,26.75,26.45,26.58,471346.0,25.6052,25.8078,25.5184,25.6438,471346.0
2020-06-19 14:50:00,26.62,26.78,26.49,26.73,526895.0,25.6824,25.8368,25.557,25.7885,526895.0
2020-06-19 15:00:00,26.73,26.73,26.51,26.59,393152.0,25.7885,25.7885,25.5763,25.6534,393152.0
2020-06-19 15:10:00,26.58,27.08,26.45,27.02,780268.0,25.6438,26.1262,25.5184,26.0683,780268.0
2020-06-19 15:20:00,27.03,27.05,26.78,26.79,360075.0,26.0779,26.0972,25.8368,25.8464,360075.0
2020-06-19 15:30:00,26.79,26.95,26.68,26.73,373150.0,25.8464,26.0008,25.7403,25.7885,373150.0
2020-06-19 15:40:00,26.72,26.92,26.4,26.4,602806.0,25.7789,25.9718,25.4701,25.4701,602806.0
2020-06-19 15:50:00,26.4,26.63,26.38,26.47,655385.0,25.4701,25.692,25.4508,25.5377,655385.0
2020-06-22 09:30:00,26.1,26.17,25.3,25.38,1569875.0,25.1807,25.2482,24.4089,24.4861,1569875.0
2020-06-22 09:40:00,25.35,25.95,25.29,25.84,873129.0,24.4571,25.036,24.3992,24.9299,873129.0
2020-06-22 09:50:00,25.84,26.06,25.74,25.98,784625.0,24.9299,25.1421,24.8334,25.0649,784625.0
2020-06-22 10:00:00,25.99,26.15,25.81,26.06,492446.0,25.0746,25.2289,24.9009,25.1421,492446.0
2020-06-22 10:10:00,26.04,26.3,25.98,26.01,590550.0,25.1228,25.3737,25.0649,25.0939,590550.0
2020-06-22 10:20:00,26.03,26.38,25.99,26.36,464022.0,25.1132,25.4508,25.0746,25.4315,464022.0
2020-06-22 10:30:00,26.37,26.43,26.1,26.37,546654.0,25.4412,25.4991,25.1807,25.4412,546654.0
2020-06-22 10:40:00,26.38,26.51,26.25,26.29,336398.0,25.4508,25.5763,25.3254,25.364,336398.0
2020-06-22 10:50:00,26.29,26.34,25.89,25.91,466466.0,25.364,25.4123,24.9781,24.9974,466466.0
2020-06-22 11:00:00,25.9,26.16,25.81,26.11,573013.0,24.9877,25.2386,24.9009,25.1904,573013.0
2020-06-22 11:10:00,26.12,26.45,26.07,26.39,500816.0,25.2,25.5184,25.1518,25.4605,500816.0
2020-06-22 11:20:00,26.34,26.45,26.29,26.36,254085.0,25.4123,25.5184,25.364,25.4315,254085.0
2020-06-22 11:30:00,26.36,26.47,26.22,26.44,352607.0,25.4315,25.5377,25.2965,25.5087,352607.0
2020-06-22 11:40:00,26.45,26.48,26.34,26.35,301038.0,25.5184,25.5473,25.4123,25.4219,301038.0
2020-06-22 11:50:00,26.36,26.46,26.26,26.35,236149.0,25.4315,25.528,25.3351,25.4219,236149.0
2020-06-22 12:00:00,26.37,26.7,26.37,26.64,508454.0,25.4412,25.7596,25.4412,25.7017,508454.0
2020-06-22 12:10:00,26.64,26.77,26.56,26.71,397277.0,25.7017,25.8271,25.6245,25.7692,397277.0
2020-06-22 12:20:00,26.71,26.82,26.63,26.82,235803.0,25.7692,25.8753,25.692,25.8753,235803.0
2020-06-22 12:30:00,26.82,26.9,26.76,26.9,244436.0,25.8753,25.9525,25.8175,25.9525,244436.0
2020-06-22 12:40:00,26.9,27.18,26.87,27.16,515398.0,25.9525,26.2227,25.9236,26.2034,515398.0
2020-06-22 12:50:00,27.15,27.25,27.06,27.1,348938.0,26.1937,26.2902,26.1069,26.1455,348938.0
2020-06-22 13:00:00,27.11,27.22,27.03,27.11,313161.0,26.1551,26.2613,26.0779,26.1551,313161.0
2020-06-22 13:10:00,27.11,27.13,26.89,26.99,315874.0,26.1551,26.1744,25.9429,26.0394,315874.0
2020-06-22 13:20:00,26.99,27.09,26.9,26.93,250105.0,26.0394,26.1358,25.9525,25.9815,250105.0
2020-06-22 13:30:00,26.92,27.0,26.82,26.88,190523.0,25.9718,26.049,25.8753,25.9332,190523.0
2020-06-22 13:40:00,26.92,27.05,26.9,27.01,256712.0,25.9718,26.0972,25.9525,26.0587,256712.0
2020-06-22 13:50:00,27.0,27.05,26.94,27.04,162706.0,26.049,26.0972,25.9911,26.0876,162706.0
2020-06-22 14:00:00,27.03,27.03,26.76,27.01,339364.0,26.0779,26.0779,25.8175,26.0587,339364.0
2020-06-22 14:10:00,27.01,27.01,26.79,26.92,232431.0,26.0587,26.0587,25.8464,25.9718,232431.0
2020-06-22 14:20:00,26.92,27.12,26.91,27.12,296636.0,25.9718,26.1648,25.9622,26.1648,296636.0
2020-06-22 14:30:00,27.12,27.22,27.01,27.17,277734.0,26.1648,26.2613,26.0587,26.213,277734.0
2020-06-22 14:40:00,27.17,27.25,27.13,27.21,230124.0,26.213,26.2902,26.1744,26.2516,230124.0
2020-06-22 14:50:00,27.22,27.34,27.07,27.28,351541.0,26.2613,26.377,26.1165,26.3191,351541.0
2020-06-22 15:00:00,27.28,27.31,27.22,27.27,205765.0,26.3191,26.3481,26.2613,26.3095,205765.0
2020-06-22 15:10:00,27.27,27.36,26.92,26.99,597800.0,26.3095,26.3963,25.9718,26.0394,597800.0
2020-06-22 15:20:00,26.97,26.99,26.78,26.95,451812.0,26.0201,26.0394,25.8368,26.0008,451812.0
2020-06-22 15:30:00,26.96,27.12,26.92,27.08,412829.0,26.0104,26.1648,25.9718,26.1262,412829.0
2020-06-22 15:40:00,27.1,27.25,27.05,27.13,362076.0,26.1455,26.2902,26.0972,26.1744,362076.0
2020-06-22 15:50:00,27.11,27.36,27.11,27.32,780916.0,26.1551,26.3963,26.1551,26.3577,780916.0
2020-06-23 09:30:00,28.31,28.42,28.13,28.37,1143642.0,27.3237,27.4299,27.15,27.3816,1143642.0
2020-06-23 09:40:00,28.39,28.54,28.13,28.15,959495.0,27.4009,27.5457,27.15,27.1693,959495.0
2020-06-23 09:50:00,28.17,28.23,27.97,28.13,769293.0,27.1886,27.2465,26.9956,27.15,769293.0
2020-06-23 10:00:00,28.13,28.24,27.9,28.16,728862.0,27.15,27.2562,26.928,27.179,728862.0
2020-06-23 10:10:00,28.17,28.21,28.01,28.16,668800.0,27.1886,27.2272,27.0342,27.179,668800.0
2020-06-23 10:20:00,28.14,28.16,27.83,28.01,603610.0,27.1597,27.179,26.8605,27.0342,603610.0
2020-06-23 10:30:00,28.02,28.06,27.75,27.86,469739.0,27.0438,27.0824,26.7832,26.8894,469739.0
2020-06-23 10:40:00,27.87,27.93,27.42,27.62,890866.0,26.8991,26.957,26.4647,26.6578,890866.0
2020-06-23 10:50:00,27.61,27.75,27.58,27.59,531628.0,26.6481,26.7832,26.6192,26.6288,531628.0
2020-06-23 11:00:00,27.59,27.77,27.41,27.77,477707.0,26.6288,26.8025,26.4551,26.8025,477707.0
2020-06-23 11:10:00,27.77,27.85,27.65,27.72,439080.0,26.8025,26.8798,26.6867,26.7543,439080.0
2020-06-23 11:20:00,27.72,27.97,27.63,27.79,690516.0,26.7543,26.9956,26.6674,26.8219,690516.0
2020-06-23 11:30:00,27.79,27.84,27.68,27.76,265931.0,26.8219,26.8701,26.7157,26.7929,265931.0
2020-06-23 11:40:00,27.75,27.81,27.67,27.72,150965.0,26.7832,26.8412,26.706,26.7543,150965.0
2020-06-23 11:50:00,27.72,27.94,27.61,27.93,279456.0,26.7543,26.9666,26.6481,26.957,279456.0
2020-06-23 12:00:00,27.94,28.03,27.85,27.9,221857.0,26.9666,27.0535,26.8798,26.928,221857.0
2020-06-23 12:10:00,27.88,27.99,27.79,27.81,208299.0,26.9087,27.0149,26.8219,26.8412,208299.0
2020-06-23 12:20:00,27.8,27.94,27.69,27.9,207391.0,26.8315,26.9666,26.7253,26.928,207391.0
2020-06-23 12:30:00,27.91,27.96,27.81,27.86,129410.0,26.9377,26.9859,26.8412,26.8894,129410.0
2020-06-23 12:40:00,27.85,27.92,27.8,27.88,124811.0,26.8798,26.9473,26.8315,26.9087,124811.0
2020-06-23 12:50:00,27.85,27.9,27.81,27.83,87859.0,26.8798,26.928,26.8412,26.8605,87859.0
2020-06-23 13:00:00,27.84,27.99,27.84,27.96,172028.0,26.8701,27.0149,26.8701,26.9859,172028.0
2020-06-23 13:10:00,27.97,27.99,27.89,27.99,106161.0,26.9956,27.0149,26.9184,27.0149,106161.0
2020-06-23 13:20:00,27.98,28.04,27.89,27.95,216870.0,27.0052,27.0631,26.9184,26.9763,216870.0
2020-06-23 13:30:00,27.95,28.04,27.92,28.04,116463.0,26.9763,27.0631,26.9473,27.0631,116463.0
2020-06-23 13:40:00,28.05,28.2,28.01,28.14,299647.0,27.0728,27.2176,27.0342,27.1597,299647.0
2020-06-23 13:50:00,28.15,28.22,28.0,28.15,423840.0,27.1693,27.2369,27.0245,27.1693,423840.0
2020-06-23 14:00:00,28.15,28.15,27.84,27.93,434109.0,27.1693,27.1693,26.8701,26.957,434109.0
2020-06-23 14:10:00,27.95,27.95,27.75,27.93,262636.0,26.9763,26.9763,26.7832,26.957,262636.0
2020-06-23 14:20:00,27.93,28.16,27.93,28.14,222701.0,26.957,27.179,26.957,27.1597,222701.0
2020-06-23 14:30:00,28.14,28.22,28.04,28.14,166432.0,27.1597,27.2369,27.0631,27.1597,166432.0
2020-06-23 14:40:00,28.14,28.17,27.86,27.92,248606.0,27.1597,27.1886,26.8894,26.9473,248606.0
2020-06-23 14:50:00,27.92,28.04,27.88,27.98,274148.0,26.9473,27.0631,26.9087,27.0052,274148.0
2020-06-23 15:00:00,27.96,27.98,27.81,27.91,214101.0,26.9859,27.0052,26.8412,26.9377,214101.0
2020-06-23 15:10:00,27.91,28.06,27.86,28.02,291023.0,26.9377,27.0824,26.8894,27.0438,291023.0
2020-06-23 15:20:00,28.01,28.02,27.79,27.82,328306.0,27.0342,27.0438,26.8219,26.8508,328306.0
2020-06-23 15:30:00,27.82,27.91,27.72,27.88,290046.0,26.8508,26.9377,26.7543,26.9087,290046.0
2020-06-23 15:40:00,27.87,27.88,27.73,27.78,250029.0,26.8991,26.9087,26.7639,26.8122,250029.0
2020-06-23 15:50:00,27.77,27.77,27.5,27.58,586156.0,26.8025,26.8025,26.542,26.6192,586156.0
2020-06-24 09:30:00,26.51,26.79,26.44,26.61,1270137.0,25.5864,25.8567,25.5189,25.683,1270137.0
2020-06-24 09:40:00,26.62,26.72,26.18,26.19,839152.0,25.6926,25.7891,25.2679,25.2776,839152.0
2020-06-24 09:50:00,26.2,26.29,25.57,25.61,1462779.0,25.2872,25.3741,24.6792,24.7178,1462779.0
2020-06-24 10:00:00,25.6,25.94,25.58,25.74,1451367.0,24.7081,25.0363,24.6888,24.8433,1451367.0
2020-06-24 10:10:00,25.73,26.05,25.62,25.86,1191371.0,24.8336,25.1425,24.7274,24.9591,1191371.0
2020-06-24 10:20:00,25.88,26.19,25.8,26.11,687277.0,24.9784,25.2776,24.9012,25.2004,687277.0
2020-06-24 10:30:00,26.09,26.15,25.32,25.41,1454835.0,25.1811,25.239,24.4379,24.5248,1454835.0
2020-06-24 10:40:00,25.42,25.64,25.37,25.57,850289.0,24.5344,24.7468,24.4862,24.6792,850289.0
2020-06-24 10:50:00,25.58,25.73,25.31,25.5,782799.0,24.6888,24.8336,24.4282,24.6116,782799.0
2020-06-24 11:00:00,25.48,25.63,25.07,25.1,948197.0,24.5923,24.7371,24.1966,24.2256,948197.0
2020-06-24 11:10:00,25.11,25.16,24.7,24.76,1651601.0,24.2352,24.2835,23.8395,23.8974,1651601.0
2020-06-24 11:20:00,24.74,24.83,24.6,24.78,832412.0,23.8781,23.965,23.743,23.9167,832412.0
2020-06-24 11:30:00,24.79,24.8,24.2,24.2,1071339.0,23.9264,23.936,23.3569,23.3569,1071339.0
2020-06-24 11:40:00,24.21,24.3,23.76,23.8,1146133.0,23.3666,23.4534,22.9322,22.9709,1146133.0
2020-06-24 11:50:00,23.8,24.22,23.79,24.22,1042647.0,22.9709,23.3762,22.9612,23.3762,1042647.0
2020-06-24 12:00:00,24.2,24.45,24.08,24.11,948740.0,23.3569,23.5982,23.2411,23.2701,948740.0
2020-06-24 12:10:00,24.11,24.56,24.07,24.55,710852.0,23.2701,23.7044,23.2314,23.6947,710852.0
2020-06-24 12:20:00,24.54,24.62,24.38,24.48,702304.0,23.6851,23.7623,23.5306,23.6272,702304.0
2020-06-24 12:30:00,24.47,24.54,24.38,24.47,623893.0,23.6175,23.6851,23.5306,23.6175,623893.0
2020-06-24 12:40:00,24.47,25.03,24.42,24.91,879307.0,23.6175,24.158,23.5693,24.0422,879307.0
2020-06-24 12:50:00,24.92,25.18,24.82,25.17,804545.0,24.0518,24.3028,23.9553,24.2931,804545.0
2020-06-24 13:00:00,25.16,25.26,25.03,25.06,599990.0,24.2835,24.38,24.158,24.187,599990.0
2020-06-24 13:10:00,25.08,25.15,24.83,25.0,593079.0,24.2063,24.2738,23.965,24.129,593079.0
2020-06-24 13:20:00,24.99,24.99,24.48,24.51,477381.0,24.1194,24.1194,23.6272,23.6561,477381.0
2020-06-24 13:30:00,24.51,24.59,24.38,24.46,411655.0,23.6561,23.7333,23.5306,23.6079,411655.0
2020-06-24 13:40:00,24.47,24.69,24.42,24.68,593331.0,23.6175,23.8298,23.5693,23.8202,593331.0
2020-06-24 13:50:00,24.65,24.73,24.51,24.72,525186.0,23.7912,23.8685,23.6561,23.8588,525186.0
2020-06-24 14:00:00,24.72,24.91,24.38,24.9,997690.0,23.8588,24.0422,23.5306,24.0325,997690.0
2020-06-24 14:10:00,24.89,24.98,24.67,24.9,770409.0,24.0229,24.1097,23.8105,24.0325,770409.0
2020-06-24 14:20:00,24.91,25.11,24.84,25.08,406099.0,24.0422,24.2352,23.9746,24.2063,406099.0
2020-06-24 14:30:00,25.07,25.19,24.92,25.03,561834.0,24.1966,24.3124,24.0518,24.158,561834.0
2020-06-24 14:40:00,25.02,25.09,24.71,24.86,414192.0,24.1484,24.2159,23.8492,23.9939,414192.0
2020-06-24 14:50:00,24.86,24.93,24.66,24.8,433500.0,23.9939,24.0615,23.8009,23.936,433500.0
2020-06-24 15:00:00,24.81,25.14,24.81,24.94,652739.0,23.9457,24.2642,23.9457,24.0711,652739.0
2020-06-24 15:10:00,24.95,25.36,24.9,25.32,519174.0,24.0808,24.4765,24.0325,24.4379,519174.0
2020-06-24 15:20:00,25.32,25.37,25.1,25.14,641602.0,24.4379,24.4862,24.2256,24.2642,641602.0
2020-06-24 15:30:00,25.15,25.25,25.02,25.1,351112.0,24.2738,24.3703,24.1484,24.2256,351112.0
2020-06-24 15:40:00,25.09,25.44,25.06,25.22,692341.0,24.2159,24.5537,24.187,24.3414,692341.0
2020-06-24 15:50:00,25.2,25.2,24.77,24.91,1132407.0,24.3221,24.3221,23.9071,24.0422,1132407.0
2020-06-25 09:30:00,24.52,24.56,24.2,24.49,1443274.0,23.6658,23.7044,23.3569,23.6368,1443274.0
2020-06-25 09:40:00,24.52,24.52,23.84,24.01,1559956.0,23.6658,23.6658,23.0095,23.1735,1559956.0
2020-06-25 09:50:00,24.01,24.64,23.96,24.63,1014004.0,23.1735,23.7816,23.1253,23.7719,1014004.0
2020-06-25 10:00:00,24.62,24.94,24.56,24.76,1194271.0,23.7623,24.0711,23.7044,23.8974,1194271.0
2020-06-25 10:10:00,24.77,25.26,24.74,25.11,1152945.0,23.9071,24.38,23.8781,24.2352,1152945.0
2020-06-25 10:20:00,25.1,25.74,25.09,25.52,1094898.0,24.2256,24.8433,24.2159,24.6309,1094898.0
2020-06-25 10:30:00,25.53,25.57,24.96,24.98,949880.0,24.6406,24.6792,24.0904,24.1097,949880.0
2020-06-25 10:40:00,24.98,25.17,24.79,24.86,801583.0,24.1097,24.2931,23.9264,23.9939,801583.0
2020-06-25 10:50:00,24.85,24.97,24.67,24.84,444056.0,23.9843,24.1001,23.8105,23.9746,444056.0
2020-06-25 11:00:00,24.8,24.85,24.52,24.6,515482.0,23.936,23.9843,23.6658,23.743,515482.0
2020-06-25 11:10:00,24.62,25.0,24.51,24.92,758442.0,23.7623,24.129,23.6561,24.0518,758442.0
2020-06-25 11:20:00,24.93,24.93,24.61,24.65,460910.0,24.0615,24.0615,23.7526,23.7912,460910.0
2020-06-25 11:30:00,24.68,24.85,24.37,24.44,529372.0,23.8202,23.9843,23.521,23.5886,529372.0
2020-06-25 11:40:00,24.44,24.7,24.28,24.7,395370.0,23.5886,23.8395,23.4341,23.8395,395370.0
2020-06-25 11:50:00,24.7,24.84,24.68,24.78,435789.0,23.8395,23.9746,23.8202,23.9167,435789.0
2020-06-25 12:00:00,24.79,25.08,24.78,24.84,619934.0,23.9264,24.2063,23.9167,23.9746,619934.0
2020-06-25 12:10:00,24.83,25.02,24.78,24.95,384944.0,23.965,24.1484,23.9167,24.0808,384944.0
2020-06-25 12:20:00,24.97,25.11,24.9,24.91,385781.0,24.1001,24.2352,24.0325,24.0422,385781.0
2020-06-25 12:30:00,24.91,25.3,24.9,25.2,617906.0,24.0422,24.4186,24.0325,24.3221,617906.0
2020-06-25 12:40:00,25.2,25.44,25.17,25.25,442757.0,24.3221,24.5537,24.2931,24.3703,442757.0
2020-06-25 12:50:00,25.23,25.25,25.07,25.14,226826.0,24.351,24.3703,24.1966,24.2642,226826.0
2020-06-25 13:00:00,25.12,25.19,24.98,25.08,262598.0,24.2449,24.3124,24.1097,24.2063,262598.0
2020-06-25 13:10:00,25.08,25.18,24.98,25.13,162960.0,24.2063,24.3028,24.1097,24.2545,162960.0
2020-06-25 13:20:00,25.12,25.15,24.98,25.07,141244.0,24.2449,24.2738,24.1097,24.1966,141244.0
2020-06-25 13:30:00,25.05,25.12,24.9,25.1,281708.0,24.1773,24.2449,24.0325,24.2256,281708.0
2020-06-25 13:40:00,25.12,25.12,24.99,25.02,160711.0,24.2449,24.2449,24.1194,24.1484,160711.0
2020-06-25 13:50:00,25.01,25.02,24.83,24.9,193269.0,24.1387,24.1484,23.965,24.0325,193269.0
2020-06-25 14:00:00,24.91,24.94,24.72,24.79,279647.0,24.0422,24.0711,23.8588,23.9264,279647.0
2020-06-25 14:10:00,24.79,24.97,24.78,24.92,210178.0,23.9264,24.1001,23.9167,24.0518,210178.0
2020-06-25 14:20:00,24.9,24.92,24.7,24.86,176931.0,24.0325,24.0518,23.8395,23.9939,176931.0
2020-06-25 14:30:00,24.85,24.85,24.61,24.75,318658.0,23.9843,23.9843,23.7526,23.8878,318658.0
2020-06-25 14:40:00,24.72,24.84,24.67,24.71,230262.0,23.8588,23.9746,23.8105,23.8492,230262.0
2020-06-25 14:50:00,24.72,24.92,24.72,24.8,300932.0,23.8588,24.0518,23.8588,23.936,300932.0
2020-06-25 15:00:00,24.79,25.28,24.74,25.22,734610.0,23.9264,24.3993,23.8781,24.3414,734610.0
2020-06-25 15:10:00,25.22,25.35,25.06,25.28,547791.0,24.3414,24.4669,24.187,24.3993,547791.0
2020-06-25 15:20:00,25.28,25.75,25.27,25.64,1064853.0,24.3993,24.8529,24.3896,24.7468,1064853.0
2020-06-25 15:30:00,25.63,25.85,25.45,25.55,1009276.0,24.7371,24.9494,24.5634,24.6599,1009276.0
2020-06-25 15:40:00,25.56,25.74,25.51,25.55,492972.0,24.6695,24.8433,24.6213,24.6599,492972.0
2020-06-25 15:50:00,25.56,26.09,25.53,26.01,1128134.0,24.6695,25.1811,24.6406,25.1039,1128134.0
2020-06-26 09:30:00,25.52,25.68,25.32,25.47,889647.0,24.6309,24.7854,24.4379,24.5827,889647.0
2020-06-26 09:40:00,25.46,25.52,25.02,25.25,1040640.0,24.573,24.6309,24.1484,24.3703,1040640.0
2020-06-26 09:50:00,25.25,25.3,25.02,25.28,774740.0,24.3703,24.4186,24.1484,24.3993,774740.0
2020-06-26 10:00:00,25.26,25.3,24.87,25.02,765815.0,24.38,24.4186,24.0036,24.1484,765815.0
2020-06-26 10:10:00,25.02,25.02,24.4,24.47,1062427.0,24.1484,24.1484,23.55,23.6175,1062427.0
2020-06-26 10:20:00,24.51,24.63,24.15,24.6,1281609.0,23.6561,23.7719,23.3087,23.743,1281609.0
2020-06-26 10:30:00,24.6,24.71,24.09,24.11,913372.0,23.743,23.8492,23.2508,23.2701,913372.0
2020-06-26 10:40:00,24.1,24.26,23.94,23.98,1562064.0,23.2604,23.4148,23.106,23.1446,1562064.0
2020-06-26 10:50:00,23.99,24.25,23.83,24.14,1177525.0,23.1542,23.4052,22.9998,23.299,1177525.0
2020-06-26 11:00:00,24.15,24.49,24.12,24.41,950188.0,23.3087,23.6368,23.2797,23.5596,950188.0
2020-06-26 11:10:00,24.41,24.46,24.2,24.34,484002.0,23.5596,23.6079,23.3569,23.492,484002.0
2020-06-26 11:20:00,24.35,24.58,24.34,24.52,738515.0,23.5017,23.7237,23.492,23.6658,738515.0
2020-06-26 11:30:00,24.54,24.69,24.35,24.65,646356.0,23.6851,23.8298,23.5017,23.7912,646356.0
2020-06-26 11:40:00,24.65,24.72,24.53,24.71,386049.0,23.7912,23.8588,23.6754,23.8492,386049.0
2020-06-26 11:50:00,24.71,24.76,24.5,24.6,319835.0,23.8492,23.8974,23.6465,23.743,319835.0
2020-06-26 12:00:00,24.61,24.63,24.41,24.44,307137.0,23.7526,23.7719,23.5596,23.5886,307137.0
2020-06-26 12:10:00,24.44,24.56,24.2,24.21,529920.0,23.5886,23.7044,23.3569,23.3666,529920.0
2020-06-26 12:20:00,24.21,24.61,24.11,24.56,592910.0,23.3666,23.7526,23.2701,23.7044,592910.0
2020-06-26 12:30:00,24.56,24.58,24.37,24.53,418113.0,23.7044,23.7237,23.521,23.6754,418113.0
2020-06-26 12:40:00,24.53,24.53,24.25,24.35,376396.0,23.6754,23.6754,23.4052,23.5017,376396.0
2020-06-26 12:50:00,24.37,24.52,24.29,24.5,249249.0,23.521,23.6658,23.4438,23.6465,249249.0
2020-06-26 13:00:00,24.49,24.73,24.44,24.65,534264.0,23.6368,23.8685,23.5886,23.7912,534264.0
2020-06-26 13:10:00,24.66,24.67,24.56,24.61,231458.0,23.8009,23.8105,23.7044,23.7526,231458.0
2020-06-26 13:20:00,24.63,24.68,24.53,24.56,348874.0,23.7719,23.8202,23.6754,23.7044,348874.0
2020-06-26 13:30:00,24.56,24.65,24.42,24.55,314205.0,23.7044,23.7912,23.5693,23.6947,314205.0
2020-06-26 13:40:00,24.55,24.57,24.34,24.42,350642.0,23.6947,23.714,23.492,23.5693,350642.0
2020-06-26 13:50:00,24.42,24.44,24.29,24.3,177351.0,23.5693,23.5886,23.4438,23.4534,177351.0
2020-06-26 14:00:00,24.29,24.39,24.19,24.26,465752.0,23.4438,23.5403,23.3473,23.4148,465752.0
2020-06-26 14:10:00,24.27,24.36,24.1,24.12,464489.0,23.4245,23.5113,23.2604,23.2797,464489.0
2020-06-26 14:20:00,24.12,24.2,23.95,24.06,640420.0,23.2797,23.3569,23.1156,23.2218,640420.0
2020-06-26 14:30:00,24.06,24.16,23.94,23.95,533753.0,23.2218,23.3183,23.106,23.1156,533753.0
2020-06-26 14:40:00,23.94,24.09,23.86,23.94,503157.0,23.106,23.2508,23.0288,23.106,503157.0
2020-06-26 14:50:00,23.94,24.09,23.92,24.0,635767.0,23.106,23.2508,23.0867,23.1639,635767.0
2020-06-26 15:00:00,24.01,24.2,23.97,24.07,667364.0,23.1735,23.3569,23.1349,23.2314,667364.0
2020-06-26 15:10:00,24.07,24.3,23.98,24.11,637965.0,23.2314,23.4534,23.1446,23.2701,637965.0
2020-06-26 15:20:00,24.11,24.27,23.96,24.25,606924.0,23.2701,23.4245,23.1253,23.4052,606924.0
2020-06-26 15:30:00,24.23,24.26,23.97,24.07,606878.0,23.3859,23.4148,23.1349,23.2314,606878.0
2020-06-26 15:40:00,24.06,24.53,24.03,24.24,1390001.0,23.2218,23.6754,23.1928,23.3955,1390001.0
2020-06-26 15:50:00,24.26,24.39,23.89,23.98,1701264.0,23.4148,23.5403,23.0577,23.1446,1701264.0
2020-06-29 09:30:00,24.99,25.14,24.35,24.38,1667236.0,24.1194,24.2642,23.5017,23.5306,1667236.0
2020-06-29 09:40:00,24.36,24.68,24.14,24.68,1374590.0,23.5113,23.8202,23.299,23.8202,1374590.0
2020-06-29 09:50:00,24.68,25.1,24.59,25.06,1375351.0,23.8202,24.2256,23.7333,24.187,1375351.0
2020-06-29 10:00:00,25.06,25.69,25.05,25.64,1331942.0,24.187,24.795,24.1773,24.7468,1331942.0
2020-06-29 10:10:00,25.64,25.98,25.47,25.91,1278417.0,24.7468,25.0749,24.5827,25.0073,1278417.0
2020-06-29 10:20:00,25.92,26.15,25.87,26.02,1131426.0,25.017,25.239,24.9687,25.1135,1131426.0
2020-06-29 10:30:00,26.03,26.35,25.93,26.33,1224384.0,25.1232,25.432,25.0267,25.4127,1224384.0
2020-06-29 10:40:00,26.33,26.34,26.02,26.29,975030.0,25.4127,25.4224,25.1135,25.3741,975030.0
2020-06-29 10:50:00,26.29,26.47,26.04,26.05,963960.0,25.3741,25.5478,25.1328,25.1425,963960.0
2020-06-29 11:00:00,26.08,26.19,25.85,26.08,728633.0,25.1714,25.2776,24.9494,25.1714,728633.0
2020-06-29 11:10:00,26.07,26.09,25.87,26.0,1093163.0,25.1618,25.1811,24.9687,25.0942,1093163.0
2020-06-29 11:20:00,26.01,26.29,25.9,26.24,600433.0,25.1039,25.3741,24.9977,25.3259,600433.0
2020-06-29 11:30:00,26.24,26.26,26.01,26.11,592188.0,25.3259,25.3452,25.1039,25.2004,592188.0
2020-06-29 11:40:00,26.13,26.25,26.03,26.22,537189.0,25.2197,25.3355,25.1232,25.3065,537189.0
2020-06-29 11:50:00,26.22,26.24,26.06,26.16,302410.0,25.3065,25.3259,25.1521,25.2486,302410.0
2020-06-29 12:00:00,26.17,26.35,26.1,26.15,479070.0,25.2583,25.432,25.1907,25.239,479070.0
2020-06-29 12:10:00,26.14,26.4,26.08,26.39,334287.0,25.2293,25.4803,25.1714,25.4706,334287.0
2020-06-29 12:20:00,26.39,26.4,26.25,26.29,439624.0,25.4706,25.4803,25.3355,25.3741,439624.0
2020-06-29 12:30:00,26.3,26.49,26.28,26.42,539749.0,25.3838,25.5671,25.3645,25.4996,539749.0
2020-06-29 12:40:00,26.41,26.64,26.39,26.63,608027.0,25.4899,25.7119,25.4706,25.7023,608027.0
2020-06-29 12:50:00,26.62,26.73,26.45,26.47,573795.0,25.6926,25.7988,25.5285,25.5478,573795.0
2020-06-29 13:00:00,26.48,26.5,26.35,26.42,381475.0,25.5575,25.5768,25.432,25.4996,381475.0
2020-06-29 13:10:00,26.44,26.49,26.36,26.4,220242.0,25.5189,25.5671,25.4417,25.4803,220242.0
2020-06-29 13:20:00,26.41,26.63,26.39,26.61,482722.0,25.4899,25.7023,25.4706,25.683,482722.0
2020-06-29 13:30:00,26.59,26.65,26.46,26.64,446711.0,25.6637,25.7216,25.5382,25.7119,446711.0
2020-06-29 13:40:00,26.64,26.64,26.38,26.42,336505.0,25.7119,25.7119,25.461,25.4996,336505.0
2020-06-29 13:50:00,26.42,26.44,26.24,26.26,340926.0,25.4996,25.5189,25.3259,25.3452,340926.0
2020-06-29 14:00:00,26.27,26.33,26.01,26.07,500870.0,25.3548,25.4127,25.1039,25.1618,500870.0
2020-06-29 14:10:00,26.07,26.24,26.06,26.15,429135.0,25.1618,25.3259,25.1521,25.239,429135.0
2020-06-29 14:20:00,26.14,26.15,25.91,25.92,406090.0,25.2293,25.239,25.0073,25.017,406090.0
2020-06-29 14:30:00,25.92,26.03,25.87,25.9,330836.0,25.017,25.1232,24.9687,24.9977,330836.0
2020-06-29 14:40:00,25.9,26.05,25.82,25.88,669043.0,24.9977,25.1425,24.9205,24.9784,669043.0
2020-06-29 14:50:00,25.88,25.99,25.75,25.91,483642.0,24.9784,25.0846,24.8529,25.0073,483642.0
2020-06-29 15:00:00,25.93,25.93,25.64,25.69,628877.0,25.0267,25.0267,24.7468,24.795,628877.0
2020-06-29 15:10:00,25.69,25.92,25.56,25.89,650045.0,24.795,25.017,24.6695,24.988,650045.0
2020-06-29 15:20:00,25.89,26.04,25.87,25.9,933579.0,24.988,25.1328,24.9687,24.9977,933579.0
2020-06-29 15:30:00,25.9,26.07,25.9,26.0,507609.0,24.9977,25.1618,24.9977,25.0942,507609.0
2020-06-29 15:40:00,26.02,26.05,25.79,25.82,677129.0,25.1135,25.1425,24.8915,24.9205,677129.0
2020-06-29 15:50:00,25.81,26.4,25.79,26.4,1320677.0,24.9108,25.4803,24.8915,25.4803,1320677.0
2020-06-30 09:30:00,26.03,26.65,26.0,26.54,1387041.0,25.1232,25.7216,25.0942,25.6154,1387041.0
2020-06-30 09:40:00,26.54,26.64,26.23,26.39,992837.0,25.6154,25.7119,25.3162,25.4706,992837.0
2020-06-30 09:50:00,26.37,26.39,26.05,26.31,854306.0,25.4513,25.4706,25.1425,25.3934,854306.0
2020-06-30 10:00:00,26.3,26.67,26.18,26.63,995049.0,25.3838,25.7409,25.2679,25.7023,995049.0
2020-06-30 10:10:00,26.64,26.65,26.37,26.42,667913.0,25.7119,25.7216,25.4513,25.4996,667913.0
2020-06-30 10:20:00,26.44,26.64,26.28,26.34,652400.0,25.5189,25.7119,25.3645,25.4224,652400.0
2020-06-30 10:30:00,26.36,26.43,26.15,26.19,465929.0,25.4417,25.5092,25.239,25.2776,465929.0
2020-06-30 10:40:00,26.19,26.56,26.19,26.49,540021.0,25.2776,25.6347,25.2776,25.5671,540021.0
2020-06-30 10:50:00,26.51,27.0,26.51,26.99,1202961.0,25.5864,26.0594,25.5864,26.0497,1202961.0
2020-06-30 11:00:00,26.98,27.32,26.97,27.19,1324305.0,26.0401,26.3682,26.0304,26.2428,1324305.0
2020-06-30 11:10:00,27.21,27.35,27.02,27.33,827915.0,26.2621,26.3972,26.0787,26.3779,827915.0
2020-06-30 11:20:00,27.33,27.49,27.2,27.31,818095.0,26.3779,26.5323,26.2524,26.3586,818095.0
2020-06-30 11:30:00,27.31,27.32,26.97,27.07,800232.0,26.3586,26.3682,26.0304,26.1269,800232.0
2020-06-30 11:40:00,27.08,27.13,27.0,27.08,386270.0,26.1366,26.1848,26.0594,26.1366,386270.0
2020-06-30 11:50:00,27.08,27.23,27.05,27.23,446484.0,26.1366,26.2814,26.1076,26.2814,446484.0
2020-06-30 12:00:00,27.23,27.38,27.18,27.37,526888.0,26.2814,26.4261,26.2331,26.4165,526888.0
2020-06-30 12:10:00,27.38,27.62,27.37,27.47,573563.0,26.4261,26.6578,26.4165,26.513,573563.0
2020-06-30 12:20:00,27.48,27.48,27.27,27.32,400118.0,26.5227,26.5227,26.32,26.3682,400118.0
2020-06-30 12:30:00,27.31,27.4,27.17,27.35,600190.0,26.3586,26.4454,26.2235,26.3972,600190.0
2020-06-30 12:40:00,27.34,27.35,26.94,26.99,494253.0,26.3875,26.3972,26.0015,26.0497,494253.0
2020-06-30 12:50:00,26.99,27.08,26.93,26.97,371460.0,26.0497,26.1366,25.9918,26.0304,371460.0
2020-06-30 13:00:00,26.95,27.03,26.81,26.89,434992.0,26.0111,26.0883,25.876,25.9532,434992.0
2020-06-30 13:10:00,26.89,26.9,26.74,26.83,360128.0,25.9532,25.9629,25.8084,25.8953,360128.0
2020-06-30 13:20:00,26.83,27.05,26.82,27.05,451855.0,25.8953,26.1076,25.8856,26.1076,451855.0
2020-06-30 13:30:00,27.04,27.06,26.9,27.0,321193.0,26.098,26.1173,25.9629,26.0594,321193.0
2020-06-30 13:40:00,26.99,27.02,26.87,26.98,362334.0,26.0497,26.0787,25.9339,26.0401,362334.0
2020-06-30 13:50:00,26.97,27.12,26.89,27.12,421750.0,26.0304,26.1752,25.9532,26.1752,421750.0
2020-06-30 14:00:00,27.12,27.15,27.0,27.11,375289.0,26.1752,26.2041,26.0594,26.1655,375289.0
2020-06-30 14:10:00,27.11,27.13,26.96,27.1,458241.0,26.1655,26.1848,26.0208,26.1559,458241.0
2020-06-30 14:20:00,27.1,27.26,27.04,27.25,384604.0,26.1559,26.3103,26.098,26.3007,384604.0
2020-06-30 14:30:00,27.25,27.25,27.12,27.2,216617.0,26.3007,26.3007,26.1752,26.2524,216617.0
2020-06-30 14:40:00,27.2,27.33,27.17,27.3,430421.0,26.2524,26.3779,26.2235,26.3489,430421.0
2020-06-30 14:50:00,27.31,27.33,27.23,27.29,295521.0,26.3586,26.3779,26.2814,26.3393,295521.0
2020-06-30 15:00:00,27.3,27.31,27.06,27.17,468397.0,26.3489,26.3586,26.1173,26.2235,468397.0
2020-06-30 15:10:00,27.16,27.43,27.11,27.38,425159.0,26.2138,26.4744,26.1655,26.4261,425159.0
2020-06-30 15:20:00,27.39,27.5,27.31,27.31,583521.0,26.4358,26.542,26.3586,26.3586,583521.0
2020-06-30 15:30:00,27.32,27.6,27.31,27.48,959619.0,26.3682,26.6385,26.3586,26.5227,959619.0
2020-06-30 15:40:00,27.48,27.53,27.29,27.39,608104.0,26.5227,26.5709,26.3393,26.4358,608104.0
2020-06-30 15:50:00,27.4,27.69,27.38,27.41,1404427.0,26.4454,26.7253,26.4261,26.4551,1404427.0
2020-07-01 09:30:00,27.74,28.22,27.42,27.84,1927441.0,26.7736,27.2369,26.4647,26.8701,1927441.0
2020-07-01 09:40:00,27.87,28.2,27.85,27.94,1091485.0,26.8991,27.2176,26.8798,26.9666,1091485.0
2020-07-01 09:50:00,27.93,28.13,27.39,27.55,1290623.0,26.957,27.15,26.4358,26.5902,1290623.0
2020-07-01 10:00:00,27.59,27.91,27.55,27.67,942032.0,26.6288,26.9377,26.5902,26.706,942032.0
2020-07-01 10:10:00,27.7,28.1,27.7,27.77,900437.0,26.735,27.1211,26.735,26.8025,900437.0
2020-07-01 10:20:00,27.76,27.88,27.53,27.66,707676.0,26.7929,26.9087,26.5709,26.6964,707676.0
2020-07-01 10:30:00,27.66,27.85,27.27,27.5,1308054.0,26.6964,26.8798,26.32,26.542,1308054.0
2020-07-01 10:40:00,27.5,27.56,27.01,27.06,1126137.0,26.542,26.5999,26.069,26.1173,1126137.0
2020-07-01 10:50:00,27.02,27.28,27.01,27.26,788345.0,26.0787,26.3296,26.069,26.3103,788345.0
2020-07-01 11:00:00,27.27,27.32,27.01,27.04,910462.0,26.32,26.3682,26.069,26.098,910462.0
2020-07-01 11:10:00,27.04,27.05,26.67,26.73,1430302.0,26.098,26.1076,25.7409,25.7988,1430302.0
2020-07-01 11:20:00,26.72,26.75,26.34,26.44,1162178.0,25.7891,25.8181,25.4224,25.5189,1162178.0
2020-07-01 11:30:00,26.46,26.72,26.4,26.68,947689.0,25.5382,25.7891,25.4803,25.7505,947689.0
2020-07-01 11:40:00,26.68,26.91,26.63,26.88,814021.0,25.7505,25.9725,25.7023,25.9436,814021.0
2020-07-01 11:50:00,26.87,26.96,26.75,26.91,443370.0,25.9339,26.0208,25.8181,25.9725,443370.0
2020-07-01 12:00:00,26.92,26.95,26.65,26.82,387003.0,25.9822,26.0111,25.7216,25.8856,387003.0
2020-07-01 12:10:00,26.82,27.11,26.8,27.09,486904.0,25.8856,26.1655,25.8663,26.1462,486904.0
2020-07-01 12:20:00,27.1,27.26,27.02,27.03,680655.0,26.1559,26.3103,26.0787,26.0883,680655.0
2020-07-01 12:30:00,27.02,27.22,26.97,27.14,469947.0,26.0787,26.2717,26.0304,26.1945,469947.0
2020-07-01 12:40:00,27.14,27.28,26.95,27.02,859058.0,26.1945,26.3296,26.0111,26.0787,859058.0
2020-07-01 12:50:00,27.02,27.06,26.83,26.95,563486.0,26.0787,26.1173,25.8953,26.0111,563486.0
2020-07-01 13:00:00,26.96,26.98,26.65,26.66,398941.0,26.0208,26.0401,25.7216,25.7312,398941.0
2020-07-01 13:10:00,26.65,26.75,26.6,26.64,238112.0,25.7216,25.8181,25.6733,25.7119,238112.0
2020-07-01 13:20:00,26.63,26.85,26.56,26.76,408100.0,25.7023,25.9146,25.6347,25.8277,408100.0
2020-07-01 13:30:00,26.75,26.77,26.62,26.76,249016.0,25.8181,25.8374,25.6926,25.8277,249016.0
2020-07-01 13:40:00,26.77,26.77,26.41,26.48,429942.0,25.8374,25.8374,25.4899,25.5575,429942.0
2020-07-01 13:50:00,26.49,26.63,26.37,26.46,529864.0,25.5671,25.7023,25.4513,25.5382,529864.0
2020-07-01 14:00:00,26.46,26.74,26.45,26.7,438675.0,25.5382,25.8084,25.5285,25.7698,438675.0
2020-07-01 14:10:00,26.71,26.87,26.61,26.81,469967.0,25.7795,25.9339,25.683,25.876,469967.0
2020-07-01 14:20:00,26.81,26.84,26.67,26.81,414942.0,25.876,25.9049,25.7409,25.876,414942.0
2020-07-01 14:30:00,26.82,26.89,26.55,26.59,567263.0,25.8856,25.9532,25.6251,25.6637,567263.0
2020-07-01 14:40:00,26.6,26.72,26.57,26.66,233145.0,25.6733,25.7891,25.6444,25.7312,233145.0
2020-07-01 14:50:00,26.65,26.83,26.65,26.83,431455.0,25.7216,25.8953,25.7216,25.8953,431455.0
2020-07-01 15:00:00,26.83,27.03,26.76,26.89,595125.0,25.8953,26.0883,25.8277,25.9532,595125.0
2020-07-01 15:10:00,26.89,26.96,26.78,26.88,391998.0,25.9532,26.0208,25.847,25.9436,391998.0
2020-07-01 15:20:00,26.89,27.14,26.88,27.05,946823.0,25.9532,26.1945,25.9436,26.1076,946823.0
2020-07-01 15:30:00,27.06,27.15,27.0,27.08,515810.0,26.1173,26.2041,26.0594,26.1366,515810.0
2020-07-01 15:40:00,27.1,27.19,26.97,27.17,670903.0,26.1559,26.2428,26.0304,26.2235,670903.0
2020-07-01 15:50:00,27.16,27.16,26.61,26.64,1133480.0,26.2138,26.2138,25.683,25.7119,1133480.0
2020-07-02 09:30:00,28.23,28.45,27.96,28.2,1798396.0,27.2465,27.4589,26.9859,27.2176,1798396.0
2020-07-02 09:40:00,28.2,28.52,28.14,28.52,1023903.0,27.2176,27.5264,27.1597,27.5264,1023903.0
2020-07-02 09:50:00,28.51,28.59,28.36,28.49,1210393.0,27.5168,27.594,27.372,27.4975,1210393.0
2020-07-02 10:00:00,28.51,28.58,28.37,28.51,809597.0,27.5168,27.5843,27.3816,27.5168,809597.0
2020-07-02 10:10:00,28.52,28.53,28.17,28.3,783612.0,27.5264,27.5361,27.1886,27.3141,783612.0
2020-07-02 10:20:00,28.31,28.37,27.6,27.62,1174829.0,27.3237,27.3816,26.6385,26.6578,1174829.0
2020-07-02 10:30:00,27.63,27.85,27.51,27.84,917251.0,26.6674,26.8798,26.5516,26.8701,917251.0
2020-07-02 10:40:00,27.83,28.01,27.6,27.66,730902.0,26.8605,27.0342,26.6385,26.6964,730902.0
2020-07-02 10:50:00,27.64,27.69,27.21,27.3,1102714.0,26.6771,26.7253,26.2621,26.3489,1102714.0
2020-07-02 11:00:00,27.31,27.34,27.01,27.03,1004041.0,26.3586,26.3875,26.069,26.0883,1004041.0
2020-07-02 11:10:00,27.05,27.17,26.8,27.17,944543.0,26.1076,26.2235,25.8663,26.2235,944543.0
2020-07-02 11:20:00,27.17,27.38,27.11,27.28,813675.0,26.2235,26.4261,26.1655,26.3296,813675.0
2020-07-02 11:30:00,27.29,27.61,27.24,27.46,806982.0,26.3393,26.6481,26.291,26.5033,806982.0
2020-07-02 11:40:00,27.46,27.72,27.44,27.7,651383.0,26.5033,26.7543,26.484,26.735,651383.0
2020-07-02 11:50:00,27.7,27.75,27.53,27.59,432903.0,26.735,26.7832,26.5709,26.6288,432903.0
2020-07-02 12:00:00,27.6,27.62,27.31,27.52,359263.0,26.6385,26.6578,26.3586,26.5613,359263.0
2020-07-02 12:10:00,27.53,27.58,27.31,27.35,351609.0,26.5709,26.6192,26.3586,26.3972,351609.0
2020-07-02 12:20:00,27.35,27.49,27.26,27.49,257300.0,26.3972,26.5323,26.3103,26.5323,257300.0
2020-07-02 12:30:00,27.49,27.49,27.26,27.35,297610.0,26.5323,26.5323,26.3103,26.3972,297610.0
2020-07-02 12:40:00,27.34,27.34,27.22,27.3,248655.0,26.3875,26.3875,26.2717,26.3489,248655.0
2020-07-02 12:50:00,27.31,27.44,27.19,27.3,298986.0,26.3586,26.484,26.2428,26.3489,298986.0
2020-07-02 13:00:00,27.31,27.35,27.22,27.3,216192.0,26.3586,26.3972,26.2717,26.3489,216192.0
2020-07-02 13:10:00,27.3,27.33,27.22,27.29,172109.0,26.3489,26.3779,26.2717,26.3393,172109.0
2020-07-02 13:20:00,27.29,27.34,27.22,27.3,232476.0,26.3393,26.3875,26.2717,26.3489,232476.0
2020-07-02 13:30:00,27.3,27.41,27.26,27.4,212781.0,26.3489,26.4551,26.3103,26.4454,212781.0
2020-07-02 13:40:00,27.4,27.52,27.38,27.49,395967.0,26.4454,26.5613,26.4261,26.5323,395967.0
2020-07-02 13:50:00,27.5,27.51,27.28,27.3,317683.0,26.542,26.5516,26.3296,26.3489,317683.0
2020-07-02 14:00:00,27.3,27.38,27.19,27.22,329715.0,26.3489,26.4261,26.2428,26.2717,329715.0
2020-07-02 14:10:00,27.22,27.33,27.21,27.29,217507.0,26.2717,26.3779,26.2621,26.3393,217507.0
2020-07-02 14:20:00,27.28,27.45,27.22,27.41,266327.0,26.3296,26.4937,26.2717,26.4551,266327.0
2020-07-02 14:30:00,27.42,27.54,27.4,27.53,224444.0,26.4647,26.5806,26.4454,26.5709,224444.0
2020-07-02 14:40:00,27.54,27.56,27.43,27.45,238498.0,26.5806,26.5999,26.4744,26.4937,238498.0
2020-07-02 14:50:00,27.46,27.49,27.29,27.36,190767.0,26.5033,26.5323,26.3393,26.4068,190767.0
2020-07-02 15:00:00,27.36,27.39,27.26,27.27,213883.0,26.4068,26.4358,26.3103,26.32,213883.0
2020-07-02 15:10:00,27.26,27.28,27.11,27.19,515156.0,26.3103,26.3296,26.1655,26.2428,515156.0
2020-07-02 15:20:00,27.2,27.28,27.14,27.17,282655.0,26.2524,26.3296,26.1945,26.2235,282655.0
2020-07-02 15:30:00,27.17,27.23,27.09,27.17,376617.0,26.2235,26.2814,26.1462,26.2235,376617.0
2020-07-02 15:40:00,27.18,27.19,26.9,26.96,488498.0,26.2331,26.2428,25.9629,26.0208,488498.0
2020-07-02 15:50:00,26.95,27.0,26.71,27.0,1364547.0,26.0111,26.0594,25.7795,26.0594,1364547.0
2020-07-06 09:30:00,28.63,28.64,28.22,28.3,1883026.0,27.6326,27.6422,27.2369,27.3141,1883026.0
2020-07-06 09:40:00,28.3,28.65,28.29,28.38,1666440.0,27.3141,27.6519,27.3044,27.3913,1666440.0
2020-07-06 09:50:00,28.38,28.66,28.31,28.55,788411.0,27.3913,27.6615,27.3237,27.5554,788411.0
2020-07-06 10:00:00,28.54,28.75,27.88,27.98,1170120.0,27.5457,27.7484,26.9087,27.0052,1170120.0
2020-07-06 10:10:00,27.97,28.02,27.62,27.67,1251390.0,26.9956,27.0438,26.6578,26.706,1251390.0
2020-07-06 10:20:00,27.67,27.68,27.37,27.61,984335.0,26.706,26.7157,26.4165,26.6481,984335.0
2020-07-06 10:30:00,27.6,27.88,27.48,27.87,894093.0,26.6385,26.9087,26.5227,26.8991,894093.0
2020-07-06 10:40:00,27.87,28.1,27.7,28.07,727667.0,26.8991,27.1211,26.735,27.0921,727667.0
2020-07-06 10:50:00,28.08,28.15,27.96,28.03,689041.0,27.1017,27.1693,26.9859,27.0535,689041.0
2020-07-06 11:00:00,28.03,28.04,27.81,27.82,419303.0,27.0535,27.0631,26.8412,26.8508,419303.0
2020-07-06 11:10:00,27.81,27.98,27.77,27.92,377391.0,26.8412,27.0052,26.8025,26.9473,377391.0
2020-07-06 11:20:00,27.92,27.96,27.81,27.83,376925.0,26.9473,26.9859,26.8412,26.8605,376925.0
2020-07-06 11:30:00,27.82,27.85,27.63,27.75,458488.0,26.8508,26.8798,26.6674,26.7832,458488.0
2020-07-06 11:40:00,27.75,27.83,27.68,27.75,185940.0,26.7832,26.8605,26.7157,26.7832,185940.0
2020-07-06 11:50:00,27.76,27.77,27.37,27.38,659852.0,26.7929,26.8025,26.4165,26.4261,659852.0
2020-07-06 12:00:00,27.37,27.49,27.34,27.42,464028.0,26.4165,26.5323,26.3875,26.4647,464028.0
2020-07-06 12:10:00,27.43,27.45,27.28,27.29,407397.0,26.4744,26.4937,26.3296,26.3393,407397.0
2020-07-06 12:20:00,27.3,27.59,27.28,27.58,480557.0,26.3489,26.6288,26.3296,26.6192,480557.0
2020-07-06 12:30:00,27.57,27.58,27.37,27.42,232383.0,26.6095,26.6192,26.4165,26.4647,232383.0
2020-07-06 12:40:00,27.41,27.47,27.34,27.46,174164.0,26.4551,26.513,26.3875,26.5033,174164.0
2020-07-06 12:50:00,27.46,27.5,27.35,27.48,201393.0,26.5033,26.542,26.3972,26.5227,201393.0
2020-07-06 13:00:00,27.49,27.53,27.31,27.42,209308.0,26.5323,26.5709,26.3586,26.4647,209308.0
2020-07-06 13:10:00,27.42,27.5,27.35,27.42,202318.0,26.4647,26.542,26.3972,26.4647,202318.0
2020-07-06 13:20:00,27.43,27.62,27.37,27.61,370499.0,26.4744,26.6578,26.4165,26.6481,370499.0
2020-07-06 13:30:00,27.61,27.64,27.54,27.55,187124.0,26.6481,26.6771,26.5806,26.5902,187124.0
2020-07-06 13:40:00,27.56,27.75,27.55,27.73,610236.0,26.5999,26.7832,26.5902,26.7639,610236.0
2020-07-06 13:50:00,27.72,27.89,27.67,27.8,564703.0,26.7543,26.9184,26.706,26.8315,564703.0
2020-07-06 14:00:00,27.81,27.81,27.37,27.56,580109.0,26.8412,26.8412,26.4165,26.5999,580109.0
2020-07-06 14:10:00,27.54,27.62,27.38,27.39,263630.0,26.5806,26.6578,26.4261,26.4358,263630.0
2020-07-06 14:20:00,27.41,27.46,27.34,27.44,294482.0,26.4551,26.5033,26.3875,26.484,294482.0
2020-07-06 14:30:00,27.44,27.56,27.39,27.49,335858.0,26.484,26.5999,26.4358,26.5323,335858.0
2020-07-06 14:40:00,27.5,27.52,27.36,27.4,230706.0,26.542,26.5613,26.4068,26.4454,230706.0
2020-07-06 14:50:00,27.4,27.61,27.33,27.46,261735.0,26.4454,26.6481,26.3779,26.5033,261735.0
2020-07-06 15:00:00,27.44,27.6,27.4,27.59,308219.0,26.484,26.6385,26.4454,26.6288,308219.0
2020-07-06 15:10:00,27.58,27.66,27.43,27.5,412409.0,26.6192,26.6964,26.4744,26.542,412409.0
2020-07-06 15:20:00,27.49,27.59,27.47,27.57,313210.0,26.5323,26.6288,26.513,26.6095,313210.0
2020-07-06 15:30:00,27.56,27.62,27.41,27.56,394224.0,26.5999,26.6578,26.4551,26.5999,394224.0
2020-07-06 15:40:00,27.55,27.69,27.52,27.68,509844.0,26.5902,26.7253,26.5613,26.7157,509844.0
2020-07-06 15:50:00,27.68,27.71,27.5,27.55,582747.0,26.7157,26.7446,26.542,26.5902,582747.0
2020-07-07 09:30:00,26.86,26.95,26.48,26.6,1434865.0,25.9243,26.0111,25.5575,25.6733,1434865.0
2020-07-07 09:40:00,26.61,26.83,26.58,26.68,875455.0,25.683,25.8953,25.654,25.7505,875455.0
2020-07-07 09:50:00,26.67,26.77,26.48,26.59,796648.0,25.7409,25.8374,25.5575,25.6637,796648.0
2020-07-07 10:00:00,26.59,26.91,26.52,26.71,783370.0,25.6637,25.9725,25.5961,25.7795,783370.0
2020-07-07 10:10:00,26.7,27.08,26.7,27.0,812292.0,25.7698,26.1366,25.7698,26.0594,812292.0
2020-07-07 10:20:00,27.0,27.04,26.82,26.97,492063.0,26.0594,26.098,25.8856,26.0304,492063.0
2020-07-07 10:30:00,26.97,27.05,26.76,26.86,573035.0,26.0304,26.1076,25.8277,25.9243,573035.0
2020-07-07 10:40:00,26.84,26.86,26.66,26.8,477880.0,25.9049,25.9243,25.7312,25.8663,477880.0
2020-07-07 10:50:00,26.79,27.13,26.79,27.12,609707.0,25.8567,26.1848,25.8567,26.1752,609707.0
2020-07-07 11:00:00,27.11,27.15,27.03,27.09,283584.0,26.1655,26.2041,26.0883,26.1462,283584.0
2020-07-07 11:10:00,27.1,27.52,27.09,27.5,822207.0,26.1559,26.5613,26.1462,26.542,822207.0
2020-07-07 11:20:00,27.5,27.56,27.44,27.45,557542.0,26.542,26.5999,26.484,26.4937,557542.0
2020-07-07 11:30:00,27.45,27.51,27.29,27.31,453564.0,26.4937,26.5516,26.3393,26.3586,453564.0
2020-07-07 11:40:00,27.3,27.5,27.2,27.5,490043.0,26.3489,26.542,26.2524,26.542,490043.0
2020-07-07 11:50:00,27.49,27.53,27.19,27.24,495274.0,26.5323,26.5709,26.2428,26.291,495274.0
2020-07-07 12:00:00,27.26,27.35,27.16,27.2,213411.0,26.3103,26.3972,26.2138,26.2524,213411.0
2020-07-07 12:10:00,27.19,27.2,27.06,27.08,258653.0,26.2428,26.2524,26.1173,26.1366,258653.0
2020-07-07 12:20:00,27.08,27.12,27.01,27.08,357023.0,26.1366,26.1752,26.069,26.1366,357023.0
2020-07-07 12:30:00,27.08,27.17,26.88,26.88,359999.0,26.1366,26.2235,25.9436,25.9436,359999.0
2020-07-07 12:40:00,26.89,26.96,26.84,26.9,350399.0,25.9532,26.0208,25.9049,25.9629,350399.0
2020-07-07 12:50:00,26.89,26.92,26.7,26.83,273146.0,25.9532,25.9822,25.7698,25.8953,273146.0
2020-07-07 13:00:00,26.83,26.94,26.73,26.78,437144.0,25.8953,26.0015,25.7988,25.847,437144.0
2020-07-07 13:10:00,26.79,26.86,26.72,26.79,231110.0,25.8567,25.9243,25.7891,25.8567,231110.0
2020-07-07 13:20:00,26.79,26.94,26.76,26.91,395672.0,25.8567,26.0015,25.8277,25.9725,395672.0
2020-07-07 13:30:00,26.91,26.96,26.85,26.89,333437.0,25.9725,26.0208,25.9146,25.9532,333437.0
2020-07-07 13:40:00,26.88,26.98,26.84,26.94,261493.0,25.9436,26.0401,25.9049,26.0015,261493.0
2020-07-07 13:50:00,26.93,27.06,26.86,27.01,373202.0,25.9918,26.1173,25.9243,26.069,373202.0
2020-07-07 14:00:00,27.01,27.06,26.81,26.81,251964.0,26.069,26.1173,25.876,25.876,251964.0
2020-07-07 14:10:00,26.82,26.88,26.73,26.74,261987.0,25.8856,25.9436,25.7988,25.8084,261987.0
2020-07-07 14:20:00,26.74,26.81,26.68,26.68,200447.0,25.8084,25.876,25.7505,25.7505,200447.0
2020-07-07 14:30:00,26.68,26.68,26.51,26.56,614114.0,25.7505,25.7505,25.5864,25.6347,614114.0
2020-07-07 14:40:00,26.56,26.73,26.54,26.65,343098.0,25.6347,25.7988,25.6154,25.7216,343098.0
2020-07-07 14:50:00,26.65,26.7,26.56,26.69,350799.0,25.7216,25.7698,25.6347,25.7602,350799.0
2020-07-07 15:00:00,26.67,26.7,26.5,26.52,793394.0,25.7409,25.7698,25.5768,25.5961,793394.0
2020-07-07 15:10:00,26.52,26.56,26.18,26.23,919210.0,25.5961,25.6347,25.2679,25.3162,919210.0
2020-07-07 15:20:00,26.23,26.39,26.13,26.33,1216735.0,25.3162,25.4706,25.2197,25.4127,1216735.0
2020-07-07 15:30:00,26.33,26.35,26.13,26.19,443467.0,25.4127,25.432,25.2197,25.2776,443467.0
2020-07-07 15:40:00,26.18,26.2,26.06,26.15,571273.0,25.2679,25.2872,25.1521,25.239,571273.0
2020-07-07 15:50:00,26.14,26.15,25.88,26.07,1463217.0,25.2293,25.239,24.9784,25.1618,1463217.0
2020-07-08 09:30:00,26.05,26.22,25.69,26.19,1255994.0,25.1425,25.3065,24.795,25.2776,1255994.0
2020-07-08 09:40:00,26.2,26.44,26.11,26.42,911560.0,25.2872,25.5189,25.2004,25.4996,911560.0
2020-07-08 09:50:00,26.41,26.76,26.36,26.71,842229.0,25.4899,25.8277,25.4417,25.7795,842229.0
2020-07-08 10:00:00,26.71,26.87,26.65,26.79,669256.0,25.7795,25.9339,25.7216,25.8567,669256.0
2020-07-08 10:10:00,26.8,26.98,26.54,26.59,766168.0,25.8663,26.0401,25.6154,25.6637,766168.0
2020-07-08 10:20:00,26.59,26.62,26.25,26.32,618578.0,25.6637,25.6926,25.3355,25.4031,618578.0
2020-07-08 10:30:00,26.33,26.48,26.24,26.32,563902.0,25.4127,25.5575,25.3259,25.4031,563902.0
2020-07-08 10:40:00,26.33,26.35,26.0,26.23,755677.0,25.4127,25.432,25.0942,25.3162,755677.0
2020-07-08 10:50:00,26.24,26.3,26.04,26.11,430108.0,25.3259,25.3838,25.1328,25.2004,430108.0
2020-07-08 11:00:00,26.11,26.14,25.34,25.51,1302379.0,25.2004,25.2293,24.4572,24.6213,1302379.0
2020-07-08 11:10:00,25.52,25.81,25.46,25.51,916761.0,24.6309,24.9108,24.573,24.6213,916761.0
2020-07-08 11:20:00,25.52,25.6,25.11,25.46,1054910.0,24.6309,24.7081,24.2352,24.573,1054910.0
2020-07-08 11:30:00,25.46,25.79,25.44,25.79,891049.0,24.573,24.8915,24.5537,24.8915,891049.0
2020-07-08 11:40:00,25.78,25.87,25.67,25.79,636205.0,24.8819,24.9687,24.7757,24.8915,636205.0
2020-07-08 11:50:00,25.8,25.99,25.71,25.92,595335.0,24.9012,25.0846,24.8143,25.017,595335.0
2020-07-08 12:00:00,25.93,25.99,25.86,25.95,291395.0,25.0267,25.0846,24.9591,25.046,291395.0
2020-07-08 12:10:00,25.96,26.17,25.93,26.12,540119.0,25.0556,25.2583,25.0267,25.21,540119.0
2020-07-08 12:20:00,26.13,26.14,25.98,26.1,311935.0,25.2197,25.2293,25.0749,25.1907,311935.0
2020-07-08 12:30:00,26.1,26.14,25.96,26.08,215796.0,25.1907,25.2293,25.0556,25.1714,215796.0
2020-07-08 12:40:00,26.08,26.1,25.92,26.01,220094.0,25.1714,25.1907,25.017,25.1039,220094.0
2020-07-08 12:50:00,26.01,26.14,25.92,26.11,222442.0,25.1039,25.2293,25.017,25.2004,222442.0
2020-07-08 13:00:00,26.12,26.12,25.99,26.07,250490.0,25.21,25.21,25.0846,25.1618,250490.0
2020-07-08 13:10:00,26.06,26.06,25.86,25.86,305364.0,25.1521,25.1521,24.9591,24.9591,305364.0
2020-07-08 13:20:00,25.85,25.96,25.74,25.86,363491.0,24.9494,25.0556,24.8433,24.9591,363491.0
2020-07-08 13:30:00,25.86,26.02,25.86,25.99,289829.0,24.9591,25.1135,24.9591,25.0846,289829.0
2020-07-08 13:40:00,25.99,26.02,25.87,25.93,113039.0,25.0846,25.1135,24.9687,25.0267,113039.0
2020-07-08 13:50:00,25.93,26.01,25.83,25.89,323236.0,25.0267,25.1039,24.9301,24.988,323236.0
2020-07-08 14:00:00,25.88,26.05,25.82,25.93,403815.0,24.9784,25.1425,24.9205,25.0267,403815.0
2020-07-08 14:10:00,25.94,26.02,25.9,26.01,274175.0,25.0363,25.1135,24.9977,25.1039,274175.0
2020-07-08 14:20:00,26.01,26.14,25.96,26.05,367524.0,25.1039,25.2293,25.0556,25.1425,367524.0
2020-07-08 14:30:00,26.05,26.05,25.85,25.9,309137.0,25.1425,25.1425,24.9494,24.9977,309137.0
2020-07-08 14:40:00,25.91,25.93,25.69,25.77,373652.0,25.0073,25.0267,24.795,24.8722,373652.0
2020-07-08 14:50:00,25.78,25.97,25.76,25.91,423147.0,24.8819,25.0653,24.8626,25.0073,423147.0
2020-07-08 15:00:00,25.92,26.1,25.88,26.08,534794.0,25.017,25.1907,24.9784,25.1714,534794.0
2020-07-08 15:10:00,26.09,26.37,26.09,26.29,740459.0,25.1811,25.4513,25.1811,25.3741,740459.0
2020-07-08 15:20:00,26.28,26.48,26.27,26.33,625590.0,25.3645,25.5575,25.3548,25.4127,625590.0
2020-07-08 15:30:00,26.32,26.46,26.24,26.26,516055.0,25.4031,25.5382,25.3259,25.3452,516055.0
2020-07-08 15:40:00,26.26,26.4,26.22,26.33,397482.0,25.3452,25.4803,25.3065,25.4127,397482.0
2020-07-08 15:50:00,26.31,26.68,26.23,26.67,1114999.0,25.3934,25.7505,25.3162,25.7409,1114999.0
2020-07-09 09:30:00,26.78,26.9,26.02,26.05,1339646.0,25.847,25.9629,25.1135,25.1425,1339646.0
2020-07-09 09:40:00,26.08,26.19,25.87,26.0,1252908.0,25.1714,25.2776,24.9687,25.0942,1252908.0
2020-07-09 09:50:00,25.99,26.13,25.83,25.99,1037193.0,25.0846,25.2197,24.9301,25.0846,1037193.0
2020-07-09 10:00:00,25.97,26.34,25.97,26.18,1085232.0,25.0653,25.4224,25.0653,25.2679,1085232.0
2020-07-09 10:10:00,26.18,26.18,25.56,25.59,1208145.0,25.2679,25.2679,24.6695,24.6985,1208145.0
2020-07-09 10:20:00,25.59,25.79,25.43,25.55,1081668.0,24.6985,24.8915,24.5441,24.6599,1081668.0
2020-07-09 10:30:00,25.57,25.76,25.22,25.24,944170.0,24.6792,24.8626,24.3414,24.3607,944170.0
2020-07-09 10:40:00,25.24,25.28,24.83,24.86,1567172.0,24.3607,24.3993,23.965,23.9939,1567172.0
2020-07-09 10:50:00,24.86,25.04,24.35,24.39,1700828.0,23.9939,24.1677,23.5017,23.5403,1700828.0
2020-07-09 11:00:00,24.37,24.7,24.05,24.68,1706878.0,23.521,23.8395,23.2121,23.8202,1706878.0
2020-07-09 11:10:00,24.68,24.85,24.16,24.18,1267704.0,23.8202,23.9843,23.3183,23.3376,1267704.0
2020-07-09 11:20:00,24.18,24.53,24.03,24.51,1744028.0,23.3376,23.6754,23.1928,23.6561,1744028.0
2020-07-09 11:30:00,24.52,24.62,24.29,24.39,718049.0,23.6658,23.7623,23.4438,23.5403,718049.0
2020-07-09 11:40:00,24.43,24.51,24.08,24.49,794767.0,23.5789,23.6561,23.2411,23.6368,794767.0
2020-07-09 11:50:00,24.49,24.79,24.44,24.72,607697.0,23.6368,23.9264,23.5886,23.8588,607697.0
2020-07-09 12:00:00,24.74,25.15,24.71,25.13,1095611.0,23.8781,24.2738,23.8492,24.2545,1095611.0
2020-07-09 12:10:00,25.12,25.22,25.04,25.16,713023.0,24.2449,24.3414,24.1677,24.2835,713023.0
2020-07-09 12:20:00,25.16,25.19,24.96,25.02,597461.0,24.2835,24.3124,24.0904,24.1484,597461.0
2020-07-09 12:30:00,25.02,25.14,24.9,25.05,419400.0,24.1484,24.2642,24.0325,24.1773,419400.0
2020-07-09 12:40:00,25.06,25.22,24.97,25.19,366246.0,24.187,24.3414,24.1001,24.3124,366246.0
2020-07-09 12:50:00,25.18,25.21,25.04,25.2,265165.0,24.3028,24.3317,24.1677,24.3221,265165.0
2020-07-09 13:00:00,25.18,25.52,25.11,25.49,652215.0,24.3028,24.6309,24.2352,24.602,652215.0
2020-07-09 13:10:00,25.49,25.58,25.44,25.46,417762.0,24.602,24.6888,24.5537,24.573,417762.0
2020-07-09 13:20:00,25.45,25.45,25.22,25.29,472773.0,24.5634,24.5634,24.3414,24.4089,472773.0
2020-07-09 13:30:00,25.31,25.37,25.26,25.36,241912.0,24.4282,24.4862,24.38,24.4765,241912.0
2020-07-09 13:40:00,25.36,25.5,25.14,25.26,417589.0,24.4765,24.6116,24.2642,24.38,417589.0
2020-07-09 13:50:00,25.26,25.26,25.0,25.06,275170.0,24.38,24.38,24.129,24.187,275170.0
2020-07-09 14:00:00,25.06,25.29,25.0,25.21,352063.0,24.187,24.4089,24.129,24.3317,352063.0
2020-07-09 14:10:00,25.23,25.55,25.19,25.52,454125.0,24.351,24.6599,24.3124,24.6309,454125.0
2020-07-09 14:20:00,25.53,25.54,25.36,25.46,283313.0,24.6406,24.6502,24.4765,24.573,283313.0
2020-07-09 14:30:00,25.44,25.46,25.3,25.31,294471.0,24.5537,24.573,24.4186,24.4282,294471.0
2020-07-09 14:40:00,25.32,25.42,25.18,25.39,336462.0,24.4379,24.5344,24.3028,24.5055,336462.0
2020-07-09 14:50:00,25.37,25.43,25.29,25.34,331498.0,24.4862,24.5441,24.4089,24.4572,331498.0
2020-07-09 15:00:00,25.36,25.46,25.18,25.23,423592.0,24.4765,24.573,24.3028,24.351,423592.0
2020-07-09 15:10:00,25.23,25.52,25.15,25.33,655020.0,24.351,24.6309,24.2738,24.4476,655020.0
2020-07-09 15:20:00,25.32,25.34,24.95,24.96,1021368.0,24.4379,24.4572,24.0808,24.0904,1021368.0
2020-07-09 15:30:00,24.96,25.04,24.75,25.01,635914.0,24.0904,24.1677,23.8878,24.1387,635914.0
2020-07-09 15:40:00,25.01,25.34,24.88,25.22,691084.0,24.1387,24.4572,24.0132,24.3414,691084.0
2020-07-09 15:50:00,25.21,25.27,24.99,25.04,1019289.0,24.3317,24.3896,24.1194,24.1677,1019289.0
2020-07-10 09:30:00,25.08,25.58,24.72,25.54,1615677.0,24.2063,24.6888,23.8588,24.6502,1615677.0
2020-07-10 09:40:00,25.53,25.77,25.25,25.57,1645012.0,24.6406,24.8722,24.3703,24.6792,1645012.0
2020-07-10 09:50:00,25.57,25.64,25.15,25.44,1109783.0,24.6792,24.7468,24.2738,24.5537,1109783.0
2020-07-10 10:00:00,25.42,25.42,24.94,25.31,766252.0,24.5344,24.5344,24.0711,24.4282,766252.0
2020-07-10 10:10:00,25.31,25.68,25.28,25.51,1016998.0,24.4282,24.7854,24.3993,24.6213,1016998.0
2020-07-10 10:20:00,25.48,25.69,25.43,25.62,754660.0,24.5923,24.795,24.5441,24.7274,754660.0
2020-07-10 10:30:00,25.6,25.93,25.56,25.81,1183358.0,24.7081,25.0267,24.6695,24.9108,1183358.0
2020-07-10 10:40:00,25.84,26.25,25.8,26.09,1480323.0,24.9398,25.3355,24.9012,25.1811,1480323.0
2020-07-10 10:50:00,26.07,26.13,25.74,25.86,755484.0,25.1618,25.2197,24.8433,24.9591,755484.0
2020-07-10 11:00:00,25.84,25.88,25.56,25.86,762347.0,24.9398,24.9784,24.6695,24.9591,762347.0
2020-07-10 11:10:00,25.85,25.95,25.71,25.79,469185.0,24.9494,25.046,24.8143,24.8915,469185.0
2020-07-10 11:20:00,25.78,25.91,25.73,25.86,462908.0,24.8819,25.0073,24.8336,24.9591,462908.0
2020-07-10 11:30:00,25.85,25.9,25.68,25.81,378476.0,24.9494,24.9977,24.7854,24.9108,378476.0
2020-07-10 11:40:00,25.83,26.11,25.82,25.95,824623.0,24.9301,25.2004,24.9205,25.046,824623.0
2020-07-10 11:50:00,25.95,26.06,25.9,26.05,497205.0,25.046,25.1521,24.9977,25.1425,497205.0
2020-07-10 12:00:00,26.05,26.17,25.95,26.16,651674.0,25.1425,25.2583,25.046,25.2486,651674.0
2020-07-10 12:10:00,26.16,26.34,26.07,26.12,847140.0,25.2486,25.4224,25.1618,25.21,847140.0
2020-07-10 12:20:00,26.13,26.16,25.97,26.02,407542.0,25.2197,25.2486,25.0653,25.1135,407542.0
2020-07-10 12:30:00,26.03,26.03,25.91,25.91,188153.0,25.1232,25.1232,25.0073,25.0073,188153.0
2020-07-10 12:40:00,25.92,26.09,25.82,26.04,519027.0,25.017,25.1811,24.9205,25.1328,519027.0
2020-07-10 12:50:00,26.04,26.25,26.03,26.19,415759.0,25.1328,25.3355,25.1232,25.2776,415759.0
2020-07-10 13:00:00,26.18,26.18,26.0,26.01,198927.0,25.2679,25.2679,25.0942,25.1039,198927.0
2020-07-10 13:10:00,26.0,26.01,25.85,25.9,232510.0,25.0942,25.1039,24.9494,24.9977,232510.0
2020-07-10 13:20:00,25.91,26.02,25.87,26.02,316943.0,25.0073,25.1135,24.9687,25.1135,316943.0
2020-07-10 13:30:00,26.02,26.08,25.94,26.06,258466.0,25.1135,25.1714,25.0363,25.1521,258466.0
2020-07-10 13:40:00,26.06,26.23,26.04,26.22,341379.0,25.1521,25.3162,25.1328,25.3065,341379.0
2020-07-10 13:50:00,26.22,26.24,26.06,26.07,260517.0,25.3065,25.3259,25.1521,25.1618,260517.0
2020-07-10 14:00:00,26.08,26.15,26.03,26.07,210858.0,25.1714,25.239,25.1232,25.1618,210858.0
2020-07-10 14:10:00,26.06,26.1,25.89,25.91,128674.0,25.1521,25.1907,24.988,25.0073,128674.0
2020-07-10 14:20:00,25.91,25.94,25.83,25.89,294982.0,25.0073,25.0363,24.9301,24.988,294982.0
2020-07-10 14:30:00,25.86,25.99,25.82,25.98,211860.0,24.9591,25.0846,24.9205,25.0749,211860.0
2020-07-10 14:40:00,25.97,26.07,25.93,26.0,358428.0,25.0653,25.1618,25.0267,25.0942,358428.0
2020-07-10 14:50:00,26.0,26.05,25.88,25.94,166346.0,25.0942,25.1425,24.9784,25.0363,166346.0
2020-07-10 15:00:00,25.94,26.02,25.83,25.98,329426.0,25.0363,25.1135,24.9301,25.0749,329426.0
2020-07-10 15:10:00,25.97,26.28,25.96,26.26,463860.0,25.0653,25.3645,25.0556,25.3452,463860.0
2020-07-10 15:20:00,26.27,26.35,26.19,26.21,635687.0,25.3548,25.432,25.2776,25.2969,635687.0
2020-07-10 15:30:00,26.21,26.32,26.1,26.18,431629.0,25.2969,25.4031,25.1907,25.2679,431629.0
2020-07-10 15:40:00,26.19,26.26,26.06,26.25,481342.0,25.2776,25.3452,25.1521,25.3355,481342.0
2020-07-10 15:50:00,26.25,26.34,26.19,26.25,950816.0,25.3355,25.4224,25.2776,25.3355,950816.0
2020-07-13 09:30:00,27.1,27.25,26.76,26.77,1322048.0,26.1559,26.3007,25.8277,25.8374,1322048.0
2020-07-13 09:40:00,26.78,26.9,26.43,26.67,974964.0,25.847,25.9629,25.5092,25.7409,974964.0
2020-07-13 09:50:00,26.68,26.76,26.32,26.34,849233.0,25.7505,25.8277,25.4031,25.4224,849233.0
2020-07-13 10:00:00,26.33,26.53,26.04,26.53,1085407.0,25.4127,25.6057,25.1328,25.6057,1085407.0
2020-07-13 10:10:00,26.53,26.6,26.41,26.55,701129.0,25.6057,25.6733,25.4899,25.6251,701129.0
2020-07-13 10:20:00,26.56,26.86,26.55,26.85,892981.0,25.6347,25.9243,25.6251,25.9146,892981.0
2020-07-13 10:30:00,26.86,26.95,26.59,26.59,668938.0,25.9243,26.0111,25.6637,25.6637,668938.0
2020-07-13 10:40:00,26.61,26.69,26.3,26.62,551757.0,25.683,25.7602,25.3838,25.6926,551757.0
2020-07-13 10:50:00,26.64,26.72,26.43,26.7,436119.0,25.7119,25.7891,25.5092,25.7698,436119.0
2020-07-13 11:00:00,26.71,26.83,26.57,26.71,541502.0,25.7795,25.8953,25.6444,25.7795,541502.0
2020-07-13 11:10:00,26.71,26.87,26.68,26.86,462694.0,25.7795,25.9339,25.7505,25.9243,462694.0
2020-07-13 11:20:00,26.86,27.11,26.79,27.08,770527.0,25.9243,26.1655,25.8567,26.1366,770527.0
2020-07-13 11:30:00,27.08,27.09,26.93,27.06,478288.0,26.1366,26.1462,25.9918,26.1173,478288.0
2020-07-13 11:40:00,27.07,27.11,26.84,26.98,440618.0,26.1269,26.1655,25.9049,26.0401,440618.0
2020-07-13 11:50:00,26.97,26.98,26.87,26.89,208194.0,26.0304,26.0401,25.9339,25.9532,208194.0
2020-07-13 12:00:00,26.89,27.02,26.87,26.9,462729.0,25.9532,26.0787,25.9339,25.9629,462729.0
2020-07-13 12:10:00,26.9,26.93,26.81,26.87,412000.0,25.9629,25.9918,25.876,25.9339,412000.0
2020-07-13 12:20:00,26.87,26.97,26.82,26.94,205521.0,25.9339,26.0304,25.8856,26.0015,205521.0
2020-07-13 12:30:00,26.95,27.19,26.94,27.18,411128.0,26.0111,26.2428,26.0015,26.2331,411128.0
2020-07-13 12:40:00,27.19,27.27,27.15,27.25,533920.0,26.2428,26.32,26.2041,26.3007,533920.0
2020-07-13 12:50:00,27.25,27.45,27.19,27.45,514724.0,26.3007,26.4937,26.2428,26.4937,514724.0
2020-07-13 13:00:00,27.46,27.54,27.38,27.51,458235.0,26.5033,26.5806,26.4261,26.5516,458235.0
2020-07-13 13:10:00,27.52,28.04,27.52,27.94,906935.0,26.5613,27.0631,26.5613,26.9666,906935.0
2020-07-13 13:20:00,27.94,27.99,27.74,27.84,429648.0,26.9666,27.0149,26.7736,26.8701,429648.0
2020-07-13 13:30:00,27.84,28.1,27.83,27.95,524750.0,26.8701,27.1211,26.8605,26.9763,524750.0
2020-07-13 13:40:00,27.95,28.07,27.81,27.81,353457.0,26.9763,27.0921,26.8412,26.8412,353457.0
2020-07-13 13:50:00,27.83,27.92,27.8,27.82,351597.0,26.8605,26.9473,26.8315,26.8508,351597.0
2020-07-13 14:00:00,27.8,27.88,27.37,27.43,653886.0,26.8315,26.9087,26.4165,26.4744,653886.0
2020-07-13 14:10:00,27.43,27.55,27.25,27.49,610408.0,26.4744,26.5902,26.3007,26.5323,610408.0
2020-07-13 14:20:00,27.5,27.56,27.17,27.2,590175.0,26.542,26.5999,26.2235,26.2524,590175.0
2020-07-13 14:30:00,27.19,27.25,26.97,27.19,630497.0,26.2428,26.3007,26.0304,26.2428,630497.0
2020-07-13 14:40:00,27.18,27.39,27.1,27.34,597073.0,26.2331,26.4358,26.1559,26.3875,597073.0
2020-07-13 14:50:00,27.33,27.39,27.19,27.28,501735.0,26.3779,26.4358,26.2428,26.3296,501735.0
2020-07-13 15:00:00,27.29,27.31,26.57,26.65,735738.0,26.3393,26.3586,25.6444,25.7216,735738.0
2020-07-13 15:10:00,26.64,26.78,26.49,26.52,750454.0,25.7119,25.847,25.5671,25.5961,750454.0
2020-07-13 15:20:00,26.53,26.65,26.14,26.14,929066.0,25.6057,25.7216,25.2293,25.2293,929066.0
2020-07-13 15:30:00,26.15,26.26,25.61,25.67,1099128.0,25.239,25.3452,24.7178,24.7757,1099128.0
2020-07-13 15:40:00,25.66,26.09,25.44,25.49,1083427.0,24.7661,25.1811,24.5537,24.602,1083427.0
2020-07-13 15:50:00,25.46,25.6,25.2,25.24,1204304.0,24.573,24.7081,24.3221,24.3607,1204304.0
2020-07-14 09:30:00,25.21,25.52,24.98,25.47,1724392.0,24.3317,24.6309,24.1097,24.5827,1724392.0
2020-07-14 09:40:00,25.46,25.8,25.35,25.35,1391871.0,24.573,24.9012,24.4669,24.4669,1391871.0
2020-07-14 09:50:00,25.35,25.6,24.9,25.58,1688780.0,24.4669,24.7081,24.0325,24.6888,1688780.0
2020-07-14 10:00:00,25.57,25.67,24.83,24.84,1180000.0,24.6792,24.7757,23.965,23.9746,1180000.0
2020-07-14 10:10:00,24.84,25.2,24.79,25.0,1430575.0,23.9746,24.3221,23.9264,24.129,1430575.0
2020-07-14 10:20:00,25.0,25.6,24.93,25.58,1125570.0,24.129,24.7081,24.0615,24.6888,1125570.0
2020-07-14 10:30:00,25.59,25.8,25.54,25.58,763702.0,24.6985,24.9012,24.6502,24.6888,763702.0
2020-07-14 10:40:00,25.59,25.92,25.57,25.85,981084.0,24.6985,25.017,24.6792,24.9494,981084.0
2020-07-14 10:50:00,25.86,26.12,25.69,25.75,816780.0,24.9591,25.21,24.795,24.8529,816780.0
2020-07-14 11:00:00,25.75,26.12,25.64,25.89,898805.0,24.8529,25.21,24.7468,24.988,898805.0
2020-07-14 11:10:00,25.9,26.04,25.6,25.75,397943.0,24.9977,25.1328,24.7081,24.8529,397943.0
2020-07-14 11:20:00,25.75,25.87,25.61,25.66,402760.0,24.8529,24.9687,24.7178,24.7661,402760.0
2020-07-14 11:30:00,25.64,26.07,25.62,25.85,652346.0,24.7468,25.1618,24.7274,24.9494,652346.0
2020-07-14 11:40:00,25.83,26.21,25.8,26.2,874180.0,24.9301,25.2969,24.9012,25.2872,874180.0
2020-07-14 11:50:00,26.19,26.25,25.91,25.99,446755.0,25.2776,25.3355,25.0073,25.0846,446755.0
2020-07-14 12:00:00,25.99,26.03,25.71,25.78,515695.0,25.0846,25.1232,24.8143,24.8819,515695.0
2020-07-14 12:10:00,25.77,26.06,25.75,26.0,399870.0,24.8722,25.1521,24.8529,25.0942,399870.0
2020-07-14 12:20:00,26.0,26.14,25.82,25.85,334812.0,25.0942,25.2293,24.9205,24.9494,334812.0
2020-07-14 12:30:00,25.86,25.93,25.73,25.77,260068.0,24.9591,25.0267,24.8336,24.8722,260068.0
2020-07-14 12:40:00,25.77,25.95,25.65,25.93,412196.0,24.8722,25.046,24.7564,25.0267,412196.0
2020-07-14 12:50:00,25.93,25.94,25.64,25.71,293537.0,25.0267,25.0363,24.7468,24.8143,293537.0
2020-07-14 13:00:00,25.71,25.77,25.54,25.54,431260.0,24.8143,24.8722,24.6502,24.6502,431260.0
2020-07-14 13:10:00,25.53,25.75,25.53,25.65,291229.0,24.6406,24.8529,24.6406,24.7564,291229.0
2020-07-14 13:20:00,25.64,25.78,25.63,25.64,260632.0,24.7468,24.8819,24.7371,24.7468,260632.0
2020-07-14 13:30:00,25.63,25.9,25.61,25.9,220371.0,24.7371,24.9977,24.7178,24.9977,220371.0
2020-07-14 13:40:00,25.91,26.02,25.82,25.94,565664.0,25.0073,25.1135,24.9205,25.0363,565664.0
2020-07-14 13:50:00,25.94,26.02,25.67,25.89,618935.0,25.0363,25.1135,24.7757,24.988,618935.0
2020-07-14 14:00:00,25.91,26.17,25.79,25.89,716127.0,25.0073,25.2583,24.8915,24.988,716127.0
2020-07-14 14:10:00,25.9,26.11,25.84,26.05,395939.0,24.9977,25.2004,24.9398,25.1425,395939.0
2020-07-14 14:20:00,26.06,26.18,26.03,26.06,456580.0,25.1521,25.2679,25.1232,25.1521,456580.0
2020-07-14 14:30:00,26.07,26.15,25.97,25.98,311474.0,25.1618,25.239,25.0653,25.0749,311474.0
2020-07-14 14:40:00,26.0,26.11,25.85,25.88,437331.0,25.0942,25.2004,24.9494,24.9784,437331.0
2020-07-14 14:50:00,25.89,26.15,25.89,26.07,358663.0,24.988,25.239,24.988,25.1618,358663.0
2020-07-14 15:00:00,26.05,26.15,25.89,25.91,459100.0,25.1425,25.239,24.988,25.0073,459100.0
2020-07-14 15:10:00,25.9,26.0,25.62,25.64,504321.0,24.9977,25.0942,24.7274,24.7468,504321.0
2020-07-14 15:20:00,25.64,26.03,25.64,25.98,572822.0,24.7468,25.1232,24.7468,25.0749,572822.0
2020-07-14 15:30:00,25.98,26.1,25.94,26.08,316103.0,25.0749,25.1907,25.0363,25.1714,316103.0
2020-07-14 15:40:00,26.07,26.31,26.04,26.29,741149.0,25.1618,25.3934,25.1328,25.3741,741149.0
2020-07-14 15:50:00,26.3,26.57,26.29,26.53,1617760.0,25.3838,25.6444,25.3741,25.6057,1617760.0
2020-07-15 09:30:00,28.49,28.96,28.17,28.32,2533735.0,27.4975,27.9511,27.1886,27.3334,2533735.0
2020-07-15 09:40:00,28.34,28.91,28.34,28.85,1622114.0,27.3527,27.9028,27.3527,27.8449,1622114.0
2020-07-15 09:50:00,28.86,29.01,28.68,28.89,1408787.0,27.8546,27.9993,27.6808,27.8835,1408787.0
2020-07-15 10:00:00,28.9,28.96,28.45,28.64,945142.0,27.8932,27.9511,27.4589,27.6422,945142.0
2020-07-15 10:10:00,28.63,28.72,28.44,28.72,795146.0,27.6326,27.7195,27.4492,27.7195,795146.0
2020-07-15 10:20:00,28.73,29.15,28.73,29.11,1358398.0,27.7291,28.1345,27.7291,28.0959,1358398.0
2020-07-15 10:30:00,29.11,29.48,29.09,29.42,996341.0,28.0959,28.453,28.0766,28.3951,996341.0
2020-07-15 10:40:00,29.42,29.59,29.32,29.59,817865.0,28.3951,28.5591,28.2985,28.5591,817865.0
2020-07-15 10:50:00,29.6,29.64,29.38,29.46,651495.0,28.5688,28.6074,28.3565,28.4337,651495.0
2020-07-15 11:00:00,29.47,29.58,28.95,29.11,1160451.0,28.4433,28.5495,27.9414,28.0959,1160451.0
2020-07-15 11:10:00,29.11,29.25,28.97,29.13,414455.0,28.0959,28.231,27.9607,28.1152,414455.0
2020-07-15 11:20:00,29.14,29.28,28.77,29.28,863080.0,28.1248,28.2599,27.7677,28.2599,863080.0
2020-07-15 11:30:00,29.26,29.26,28.92,28.92,646932.0,28.2406,28.2406,27.9125,27.9125,646932.0
2020-07-15 11:40:00,28.91,29.19,28.74,28.81,659526.0,27.9028,28.1731,27.7388,27.8063,659526.0
2020-07-15 11:50:00,28.8,28.92,28.52,28.53,615849.0,27.7967,27.9125,27.5264,27.5361,615849.0
2020-07-15 12:00:00,28.53,28.65,28.33,28.6,998993.0,27.5361,27.6519,27.343,27.6036,998993.0
2020-07-15 12:10:00,28.58,28.78,28.42,28.77,636806.0,27.5843,27.7774,27.4299,27.7677,636806.0
2020-07-15 12:20:00,28.76,28.91,28.66,28.87,453216.0,27.7581,27.9028,27.6615,27.8642,453216.0
2020-07-15 12:30:00,28.87,28.96,28.68,28.74,647446.0,27.8642,27.9511,27.6808,27.7388,647446.0
2020-07-15 12:40:00,28.74,29.04,28.7,28.96,453094.0,27.7388,28.0283,27.7001,27.9511,453094.0
2020-07-15 12:50:00,28.97,29.18,28.95,29.17,386649.0,27.9607,28.1634,27.9414,28.1538,386649.0
2020-07-15 13:00:00,29.17,29.27,29.06,29.23,532786.0,28.1538,28.2503,28.0476,28.2117,532786.0
2020-07-15 13:10:00,29.24,29.29,29.08,29.15,438239.0,28.2213,28.2696,28.0669,28.1345,438239.0
2020-07-15 13:20:00,29.16,29.21,29.06,29.2,265011.0,28.1441,28.1924,28.0476,28.1827,265011.0
2020-07-15 13:30:00,29.21,29.37,29.18,29.33,450438.0,28.1924,28.3468,28.1634,28.3082,450438.0
2020-07-15 13:40:00,29.33,29.36,29.28,29.32,178869.0,28.3082,28.3372,28.2599,28.2985,178869.0
2020-07-15 13:50:00,29.32,29.36,29.18,29.26,244390.0,28.2985,28.3372,28.1634,28.2406,244390.0
2020-07-15 14:00:00,29.25,29.5,29.16,29.35,565003.0,28.231,28.4723,28.1441,28.3275,565003.0
2020-07-15 14:10:00,29.36,29.46,29.31,29.36,372328.0,28.3372,28.4337,28.2889,28.3372,372328.0
2020-07-15 14:20:00,29.36,29.46,29.32,29.42,330832.0,28.3372,28.4337,28.2985,28.3951,330832.0
2020-07-15 14:30:00,29.42,29.63,29.42,29.61,532419.0,28.3951,28.5977,28.3951,28.5784,532419.0
2020-07-15 14:40:00,29.62,29.75,29.51,29.65,513478.0,28.5881,28.7136,28.4819,28.6171,513478.0
2020-07-15 14:50:00,29.65,29.66,29.31,29.42,584080.0,28.6171,28.6267,28.2889,28.3951,584080.0
2020-07-15 15:00:00,29.41,29.56,29.36,29.48,417107.0,28.3854,28.5302,28.3372,28.453,417107.0
2020-07-15 15:10:00,29.47,29.49,29.27,29.48,611831.0,28.4433,28.4626,28.2503,28.453,611831.0
2020-07-15 15:20:00,29.49,29.61,29.35,29.6,575559.0,28.4626,28.5784,28.3275,28.5688,575559.0
2020-07-15 15:30:00,29.59,29.73,29.58,29.64,517187.0,28.5591,28.6943,28.5495,28.6074,517187.0
2020-07-15 15:40:00,29.61,29.85,29.56,29.8,745359.0,28.5784,28.8101,28.5302,28.7618,745359.0
2020-07-15 15:50:00,29.82,29.82,29.4,29.42,923007.0,28.7811,28.7811,28.3758,28.3951,923007.0
2020-07-16 09:30:00,28.89,28.89,28.31,28.65,1619983.0,27.8835,27.8835,27.3237,27.6519,1619983.0
2020-07-16 09:40:00,28.65,28.75,28.15,28.62,1395846.0,27.6519,27.7484,27.1693,27.6229,1395846.0
2020-07-16 09:50:00,28.62,29.05,28.53,28.71,1052691.0,27.6229,28.038,27.5361,27.7098,1052691.0
2020-07-16 10:00:00,28.7,28.89,28.38,28.52,616659.0,27.7001,27.8835,27.3913,27.5264,616659.0
2020-07-16 10:10:00,28.55,28.98,28.54,28.89,904378.0,27.5554,27.9704,27.5457,27.8835,904378.0
2020-07-16 10:20:00,28.88,29.04,28.75,28.94,639964.0,27.8739,28.0283,27.7484,27.9318,639964.0
2020-07-16 10:30:00,28.94,29.03,28.85,28.96,529504.0,27.9318,28.0187,27.8449,27.9511,529504.0
2020-07-16 10:40:00,28.94,29.16,28.93,29.01,729856.0,27.9318,28.1441,27.9221,27.9993,729856.0
2020-07-16 10:50:00,29.02,29.15,28.88,28.9,475124.0,28.009,28.1345,27.8739,27.8932,475124.0
2020-07-16 11:00:00,28.88,28.97,28.65,28.69,489184.0,27.8739,27.9607,27.6519,27.6905,489184.0
2020-07-16 11:10:00,28.69,28.94,28.67,28.92,576201.0,27.6905,27.9318,27.6712,27.9125,576201.0
2020-07-16 11:20:00,28.93,29.21,28.92,29.07,567389.0,27.9221,28.1924,27.9125,28.0573,567389.0
2020-07-16 11:30:00,29.08,29.12,28.86,28.92,443516.0,28.0669,28.1055,27.8546,27.9125,443516.0
2020-07-16 11:40:00,28.92,28.99,28.77,28.82,502947.0,27.9125,27.98,27.7677,27.816,502947.0
2020-07-16 11:50:00,28.82,29.02,28.81,28.88,453042.0,27.816,28.009,27.8063,27.8739,453042.0
2020-07-16 12:00:00,28.87,28.87,28.59,28.82,600764.0,27.8642,27.8642,27.594,27.816,600764.0
2020-07-16 12:10:00,28.81,28.85,28.45,28.46,443746.0,27.8063,27.8449,27.4589,27.4685,443746.0
2020-07-16 12:20:00,28.47,28.66,28.42,28.57,440651.0,27.4782,27.6615,27.4299,27.5747,440651.0
2020-07-16 12:30:00,28.59,28.64,28.45,28.47,253098.0,27.594,27.6422,27.4589,27.4782,253098.0
2020-07-16 12:40:00,28.48,28.61,28.45,28.53,330493.0,27.4878,27.6133,27.4589,27.5361,330493.0
2020-07-16 12:50:00,28.53,28.54,28.23,28.3,622012.0,27.5361,27.5457,27.2465,27.3141,622012.0
2020-07-16 13:00:00,28.29,28.5,28.25,28.5,586865.0,27.3044,27.5071,27.2658,27.5071,586865.0
2020-07-16 13:10:00,28.5,28.7,28.46,28.7,600641.0,27.5071,27.7001,27.4685,27.7001,600641.0
2020-07-16 13:20:00,28.69,28.76,28.53,28.74,361908.0,27.6905,27.7581,27.5361,27.7388,361908.0
2020-07-16 13:30:00,28.74,28.75,28.29,28.35,538920.0,27.7388,27.7484,27.3044,27.3623,538920.0
2020-07-16 13:40:00,28.35,28.64,28.35,28.63,456674.0,27.3623,27.6422,27.3623,27.6326,456674.0
2020-07-16 13:50:00,28.63,28.71,28.48,28.52,465400.0,27.6326,27.7098,27.4878,27.5264,465400.0
2020-07-16 14:00:00,28.52,28.74,28.5,28.62,318857.0,27.5264,27.7388,27.5071,27.6229,318857.0
2020-07-16 14:10:00,28.61,28.73,28.57,28.61,194805.0,27.6133,27.7291,27.5747,27.6133,194805.0
2020-07-16 14:20:00,28.61,28.69,28.59,28.68,145584.0,27.6133,27.6905,27.594,27.6808,145584.0
2020-07-16 14:30:00,28.68,28.74,28.63,28.65,293920.0,27.6808,27.7388,27.6326,27.6519,293920.0
2020-07-16 14:40:00,28.66,28.76,28.46,28.47,469482.0,27.6615,27.7581,27.4685,27.4782,469482.0
2020-07-16 14:50:00,28.48,28.58,28.34,28.36,373447.0,27.4878,27.5843,27.3527,27.372,373447.0
2020-07-16 15:00:00,28.39,28.51,28.27,28.47,478422.0,27.4009,27.5168,27.2851,27.4782,478422.0
2020-07-16 15:10:00,28.46,28.59,28.35,28.51,351605.0,27.4685,27.594,27.3623,27.5168,351605.0
2020-07-16 15:20:00,28.51,28.69,28.47,28.68,434125.0,27.5168,27.6905,27.4782,27.6808,434125.0
2020-07-16 15:30:00,28.66,28.75,28.52,28.72,423436.0,27.6615,27.7484,27.5264,27.7195,423436.0
2020-07-16 15:40:00,28.72,28.75,28.59,28.63,682089.0,27.7195,27.7484,27.594,27.6326,682089.0
2020-07-16 15:50:00,28.61,28.92,28.52,28.87,1128522.0,27.6133,27.9125,27.5264,27.8642,1128522.0
2020-07-17 09:30:00,29.19,29.21,28.76,28.83,831816.0,28.1731,28.1924,27.7581,27.8256,831816.0
2020-07-17 09:40:00,28.81,29.35,28.75,29.3,973719.0,27.8063,28.3275,27.7484,28.2792,973719.0
2020-07-17 09:50:00,29.31,29.5,29.1,29.14,707849.0,28.2889,28.4723,28.0862,28.1248,707849.0
2020-07-17 10:00:00,29.12,29.2,28.89,29.04,1184629.0,28.1055,28.1827,27.8835,28.0283,1184629.0
2020-07-17 10:10:00,29.05,29.13,28.91,28.95,449434.0,28.038,28.1152,27.9028,27.9414,449434.0
2020-07-17 10:20:00,28.95,28.97,28.54,28.68,859103.0,27.9414,27.9607,27.5457,27.6808,859103.0
2020-07-17 10:30:00,28.68,28.92,28.57,28.88,686890.0,27.6808,27.9125,27.5747,27.8739,686890.0
2020-07-17 10:40:00,28.89,29.07,28.78,29.06,506588.0,27.8835,28.0573,27.7774,28.0476,506588.0
2020-07-17 10:50:00,29.05,29.29,29.03,29.25,450920.0,28.038,28.2696,28.0187,28.231,450920.0
2020-07-17 11:00:00,29.26,29.43,29.22,29.38,595457.0,28.2406,28.4047,28.202,28.3565,595457.0
2020-07-17 11:10:00,29.39,29.45,29.27,29.33,663117.0,28.3661,28.424,28.2503,28.3082,663117.0
2020-07-17 11:20:00,29.32,29.39,29.27,29.32,293495.0,28.2985,28.3661,28.2503,28.2985,293495.0
2020-07-17 11:30:00,29.33,29.39,29.25,29.39,204504.0,28.3082,28.3661,28.231,28.3661,204504.0
2020-07-17 11:40:00,29.4,29.46,29.35,29.36,295640.0,28.3758,28.4337,28.3275,28.3372,295640.0
2020-07-17 11:50:00,29.36,29.56,29.31,29.54,429254.0,28.3372,28.5302,28.2889,28.5109,429254.0
2020-07-17 12:00:00,29.55,29.75,29.51,29.7,563452.0,28.5205,28.7136,28.4819,28.6653,563452.0
2020-07-17 12:10:00,29.7,29.75,29.51,29.52,399163.0,28.6653,28.7136,28.4819,28.4916,399163.0
2020-07-17 12:20:00,29.51,29.6,29.49,29.53,273347.0,28.4819,28.5688,28.4626,28.5012,273347.0
2020-07-17 12:30:00,29.53,29.55,29.38,29.41,193014.0,28.5012,28.5205,28.3565,28.3854,193014.0
2020-07-17 12:40:00,29.4,29.41,29.34,29.36,332765.0,28.3758,28.3854,28.3179,28.3372,332765.0
2020-07-17 12:50:00,29.35,29.37,29.23,29.26,364597.0,28.3275,28.3468,28.2117,28.2406,364597.0
2020-07-17 13:00:00,29.26,29.3,29.2,29.28,329293.0,28.2406,28.2792,28.1827,28.2599,329293.0
2020-07-17 13:10:00,29.29,29.43,29.22,29.29,604150.0,28.2696,28.4047,28.202,28.2696,604150.0
2020-07-17 13:20:00,29.28,29.41,29.26,29.29,341191.0,28.2599,28.3854,28.2406,28.2696,341191.0
2020-07-17 13:30:00,29.28,29.33,29.1,29.14,380588.0,28.2599,28.3082,28.0862,28.1248,380588.0
2020-07-17 13:40:00,29.14,29.31,29.13,29.21,289846.0,28.1248,28.2889,28.1152,28.1924,289846.0
2020-07-17 13:50:00,29.19,29.25,29.14,29.23,201804.0,28.1731,28.231,28.1248,28.2117,201804.0
2020-07-17 14:00:00,29.23,29.3,29.15,29.28,290323.0,28.2117,28.2792,28.1345,28.2599,290323.0
2020-07-17 14:10:00,29.28,29.39,29.21,29.38,263045.0,28.2599,28.3661,28.1924,28.3565,263045.0
2020-07-17 14:20:00,29.38,29.39,29.23,29.23,219337.0,28.3565,28.3661,28.2117,28.2117,219337.0
2020-07-17 14:30:00,29.22,29.22,29.02,29.12,416946.0,28.202,28.202,28.009,28.1055,416946.0
2020-07-17 14:40:00,29.14,29.17,29.06,29.13,266318.0,28.1248,28.1538,28.0476,28.1152,266318.0
2020-07-17 14:50:00,29.13,29.22,29.13,29.15,252372.0,28.1152,28.202,28.1152,28.1345,252372.0
2020-07-17 15:00:00,29.14,29.2,29.06,29.12,214883.0,28.1248,28.1827,28.0476,28.1055,214883.0
2020-07-17 15:10:00,29.12,29.12,28.98,29.1,290353.0,28.1055,28.1055,27.9704,28.0862,290353.0
2020-07-17 15:20:00,29.1,29.28,29.07,29.24,425425.0,28.0862,28.2599,28.0573,28.2213,425425.0
2020-07-17 15:30:00,29.24,29.27,29.14,29.2,353667.0,28.2213,28.2503,28.1248,28.1827,353667.0
2020-07-17 15:40:00,29.21,29.35,29.14,29.23,664740.0,28.1924,28.3275,28.1248,28.2117,664740.0
2020-07-17 15:50:00,29.22,29.23,29.06,29.16,684223.0,28.202,28.2117,28.0476,28.1441,684223.0
2020-07-20 09:30:00,28.95,29.33,28.76,29.16,1937867.0,27.9414,28.3082,27.7581,28.1441,1937867.0
2020-07-20 09:40:00,29.16,29.21,28.46,28.46,1065161.0,28.1441,28.1924,27.4685,27.4685,1065161.0
2020-07-20 09:50:00,28.45,28.67,28.44,28.58,821007.0,27.4589,27.6712,27.4492,27.5843,821007.0
2020-07-20 10:00:00,28.59,28.79,28.41,28.54,1025356.0,27.594,27.787,27.4203,27.5457,1025356.0
2020-07-20 10:10:00,28.56,28.7,28.49,28.52,546452.0,27.565,27.7001,27.4975,27.5264,546452.0
2020-07-20 10:20:00,28.53,28.75,28.45,28.75,767641.0,27.5361,27.7484,27.4589,27.7484,767641.0
2020-07-20 10:30:00,28.75,29.05,28.74,28.93,816222.0,27.7484,28.038,27.7388,27.9221,816222.0
2020-07-20 10:40:00,28.91,29.04,28.81,28.86,505907.0,27.9028,28.0283,27.8063,27.8546,505907.0
2020-07-20 10:50:00,28.86,28.88,28.71,28.76,488409.0,27.8546,27.8739,27.7098,27.7581,488409.0
2020-07-20 11:00:00,28.76,28.94,28.74,28.8,377585.0,27.7581,27.9318,27.7388,27.7967,377585.0
2020-07-20 11:10:00,28.79,28.88,28.67,28.78,438516.0,27.787,27.8739,27.6712,27.7774,438516.0
2020-07-20 11:20:00,28.78,28.85,28.6,28.71,369304.0,27.7774,27.8449,27.6036,27.7098,369304.0
2020-07-20 11:30:00,28.72,28.82,28.68,28.77,359134.0,27.7195,27.816,27.6808,27.7677,359134.0
2020-07-20 11:40:00,28.76,28.84,28.69,28.84,260896.0,27.7581,27.8353,27.6905,27.8353,260896.0
2020-07-20 11:50:00,28.83,28.84,28.65,28.67,202628.0,27.8256,27.8353,27.6519,27.6712,202628.0
2020-07-20 12:00:00,28.67,28.67,28.4,28.42,529620.0,27.6712,27.6712,27.4106,27.4299,529620.0
2020-07-20 12:10:00,28.42,28.58,28.4,28.57,383020.0,27.4299,27.5843,27.4106,27.5747,383020.0
2020-07-20 12:20:00,28.58,28.61,28.31,28.37,479888.0,27.5843,27.6133,27.3237,27.3816,479888.0
2020-07-20 12:30:00,28.37,28.52,28.31,28.49,231180.0,27.3816,27.5264,27.3237,27.4975,231180.0
2020-07-20 12:40:00,28.5,28.59,28.47,28.58,340523.0,27.5071,27.594,27.4782,27.5843,340523.0
2020-07-20 12:50:00,28.58,28.63,28.42,28.62,364217.0,27.5843,27.6326,27.4299,27.6229,364217.0
2020-07-20 13:00:00,28.63,28.64,28.54,28.58,240338.0,27.6326,27.6422,27.5457,27.5843,240338.0
2020-07-20 13:10:00,28.59,28.65,28.52,28.57,219280.0,27.594,27.6519,27.5264,27.5747,219280.0
2020-07-20 13:20:00,28.57,28.68,28.55,28.67,277368.0,27.5747,27.6808,27.5554,27.6712,277368.0
2020-07-20 13:30:00,28.68,28.91,28.66,28.87,431848.0,27.6808,27.9028,27.6615,27.8642,431848.0
2020-07-20 13:40:00,28.86,28.97,28.77,28.78,333833.0,27.8546,27.9607,27.7677,27.7774,333833.0
2020-07-20 13:50:00,28.79,28.92,28.77,28.84,233573.0,27.787,27.9125,27.7677,27.8353,233573.0
2020-07-20 14:00:00,28.84,28.94,28.79,28.92,179772.0,27.8353,27.9318,27.787,27.9125,179772.0
2020-07-20 14:10:00,28.92,28.93,28.78,28.86,236155.0,27.9125,27.9221,27.7774,27.8546,236155.0
2020-07-20 14:20:00,28.86,28.89,28.77,28.89,227255.0,27.8546,27.8835,27.7677,27.8835,227255.0
2020-07-20 14:30:00,28.89,28.94,28.83,28.89,168378.0,27.8835,27.9318,27.8256,27.8835,168378.0
2020-07-20 14:40:00,28.9,28.93,28.83,28.9,210604.0,27.8932,27.9221,27.8256,27.8932,210604.0
2020-07-20 14:50:00,28.91,28.98,28.88,28.9,305896.0,27.9028,27.9704,27.8739,27.8932,305896.0
2020-07-20 15:00:00,28.9,28.94,28.79,28.8,246953.0,27.8932,27.9318,27.787,27.7967,246953.0
2020-07-20 15:10:00,28.81,28.9,28.76,28.85,324266.0,27.8063,27.8932,27.7581,27.8449,324266.0
2020-07-20 15:20:00,28.85,28.9,28.8,28.84,218675.0,27.8449,27.8932,27.7967,27.8353,218675.0
2020-07-20 15:30:00,28.83,28.98,28.81,28.93,518093.0,27.8256,27.9704,27.8063,27.9221,518093.0
2020-07-20 15:40:00,28.94,28.97,28.86,28.94,292894.0,27.9318,27.9607,27.8546,27.9318,292894.0
2020-07-20 15:50:00,28.94,28.97,28.74,28.77,832333.0,27.9318,27.9607,27.7388,27.7677,832333.0
2020-07-21 09:30:00,29.69,30.26,29.5,30.09,1672790.0,28.6557,29.2058,28.4723,29.0417,1672790.0
2020-07-21 09:40:00,30.12,30.49,29.94,30.49,1262641.0,29.0707,29.4278,28.8969,29.4278,1262641.0
2020-07-21 09:50:00,30.48,30.67,30.41,30.49,1194263.0,29.4181,29.6015,29.3506,29.4278,1194263.0
2020-07-21 10:00:00,30.5,30.56,30.22,30.22,900977.0,29.4374,29.4954,29.1672,29.1672,900977.0
2020-07-21 10:10:00,30.22,30.39,30.0,30.04,869159.0,29.1672,29.3313,28.9549,28.9935,869159.0
2020-07-21 10:20:00,30.03,30.03,29.65,29.72,1191838.0,28.9838,28.9838,28.6171,28.6846,1191838.0
2020-07-21 10:30:00,29.72,30.04,29.65,30.0,1126388.0,28.6846,28.9935,28.6171,28.9549,1126388.0
2020-07-21 10:40:00,30.01,30.13,29.71,30.03,838430.0,28.9645,29.0803,28.675,28.9838,838430.0
2020-07-21 10:50:00,30.04,30.23,30.0,30.23,615631.0,28.9935,29.1768,28.9549,29.1768,615631.0
2020-07-21 11:00:00,30.23,30.34,30.15,30.2,519015.0,29.1768,29.283,29.0996,29.1479,519015.0
2020-07-21 11:10:00,30.2,30.48,30.06,30.41,308169.0,29.1479,29.4181,29.0128,29.3506,308169.0
2020-07-21 11:20:00,30.39,30.53,30.34,30.48,350462.0,29.3313,29.4664,29.283,29.4181,350462.0
2020-07-21 11:30:00,30.49,30.54,30.22,30.27,305281.0,29.4278,29.476,29.1672,29.2155,305281.0
2020-07-21 11:40:00,30.27,30.48,30.17,30.2,412754.0,29.2155,29.4181,29.1189,29.1479,412754.0
2020-07-21 11:50:00,30.17,30.23,30.05,30.19,377903.0,29.1189,29.1768,29.0031,29.1382,377903.0
2020-07-21 12:00:00,30.19,30.3,30.08,30.08,337911.0,29.1382,29.2444,29.0321,29.0321,337911.0
2020-07-21 12:10:00,30.07,30.14,29.99,30.06,320748.0,29.0224,29.09,28.9452,29.0128,320748.0
2020-07-21 12:20:00,30.07,30.21,30.0,30.21,371903.0,29.0224,29.1575,28.9549,29.1575,371903.0
2020-07-21 12:30:00,30.2,30.24,30.15,30.15,271955.0,29.1479,29.1865,29.0996,29.0996,271955.0
2020-07-21 12:40:00,30.15,30.34,30.13,30.18,278121.0,29.0996,29.283,29.0803,29.1286,278121.0
2020-07-21 12:50:00,30.18,30.32,30.14,30.31,190974.0,29.1286,29.2637,29.09,29.2541,190974.0
2020-07-21 13:00:00,30.32,30.35,30.22,30.34,175016.0,29.2637,29.2927,29.1672,29.283,175016.0
2020-07-21 13:10:00,30.34,30.38,30.18,30.35,248022.0,29.283,29.3216,29.1286,29.2927,248022.0
2020-07-21 13:20:00,30.36,30.4,30.3,30.36,198456.0,29.3023,29.3409,29.2444,29.3023,198456.0
2020-07-21 13:30:00,30.34,30.41,30.3,30.32,238252.0,29.283,29.3506,29.2444,29.2637,238252.0
2020-07-21 13:40:00,30.33,30.35,30.24,30.25,157568.0,29.2734,29.2927,29.1865,29.1961,157568.0
2020-07-21 13:50:00,30.25,30.27,30.14,30.19,220851.0,29.1961,29.2155,29.09,29.1382,220851.0
2020-07-21 14:00:00,30.19,30.32,30.17,30.19,199126.0,29.1382,29.2637,29.1189,29.1382,199126.0
2020-07-21 14:10:00,30.19,30.19,30.12,30.12,370101.0,29.1382,29.1382,29.0707,29.0707,370101.0
2020-07-21 14:20:00,30.12,30.24,30.1,30.22,184753.0,29.0707,29.1865,29.0514,29.1672,184753.0
2020-07-21 14:30:00,30.21,30.24,30.13,30.21,171281.0,29.1575,29.1865,29.0803,29.1575,171281.0
2020-07-21 14:40:00,30.21,30.26,30.17,30.23,181458.0,29.1575,29.2058,29.1189,29.1768,181458.0
2020-07-21 14:50:00,30.23,30.25,30.16,30.24,165703.0,29.1768,29.1961,29.1093,29.1865,165703.0
2020-07-21 15:00:00,30.24,30.24,30.13,30.18,422347.0,29.1865,29.1865,29.0803,29.1286,422347.0
2020-07-21 15:10:00,30.17,30.19,29.81,29.87,702360.0,29.1189,29.1382,28.7715,28.8294,702360.0
2020-07-21 15:20:00,29.87,30.03,29.83,29.92,571365.0,28.8294,28.9838,28.7908,28.8776,571365.0
2020-07-21 15:30:00,29.93,29.99,29.74,29.77,659358.0,28.8873,28.9452,28.7039,28.7329,659358.0
2020-07-21 15:40:00,29.74,30.0,29.69,29.92,956216.0,28.7039,28.9549,28.6557,28.8776,956216.0
2020-07-21 15:50:00,29.91,30.0,29.61,29.97,2989018.0,28.868,28.9549,28.5784,28.9259,2989018.0
2020-07-22 09:30:00,29.43,29.94,29.41,29.89,1118879.0,28.4047,28.8969,28.3854,28.8487,1118879.0
2020-07-22 09:40:00,29.9,30.17,29.86,29.98,707377.0,28.8583,29.1189,28.8197,28.9356,707377.0
2020-07-22 09:50:00,29.97,30.08,29.76,29.77,448133.0,28.9259,29.0321,28.7232,28.7329,448133.0
2020-07-22 10:00:00,29.77,29.93,29.71,29.91,372428.0,28.7329,28.8873,28.675,28.868,372428.0
2020-07-22 10:10:00,29.91,29.97,29.76,29.89,367628.0,28.868,28.9259,28.7232,28.8487,367628.0
2020-07-22 10:20:00,29.9,30.08,29.86,30.05,458810.0,28.8583,29.0321,28.8197,29.0031,458810.0
2020-07-22 10:30:00,30.01,30.38,30.01,30.36,566233.0,28.9645,29.3216,28.9645,29.3023,566233.0
2020-07-22 10:40:00,30.36,30.39,30.06,30.1,574250.0,29.3023,29.3313,29.0128,29.0514,574250.0
2020-07-22 10:50:00,30.09,30.21,29.88,30.21,628471.0,29.0417,29.1575,28.839,29.1575,628471.0
2020-07-22 11:00:00,30.2,30.29,30.0,30.0,298503.0,29.1479,29.2348,28.9549,28.9549,298503.0
2020-07-22 11:10:00,30.0,30.09,29.91,30.03,367413.0,28.9549,29.0417,28.868,28.9838,367413.0
2020-07-22 11:20:00,30.04,30.16,29.98,30.14,304630.0,28.9935,29.1093,28.9356,29.09,304630.0
2020-07-22 11:30:00,30.14,30.17,30.0,30.15,392629.0,29.09,29.1189,28.9549,29.0996,392629.0
2020-07-22 11:40:00,30.15,30.18,30.07,30.07,238649.0,29.0996,29.1286,29.0224,29.0224,238649.0
2020-07-22 11:50:00,30.07,30.16,29.97,30.04,247770.0,29.0224,29.1093,28.9259,28.9935,247770.0
2020-07-22 12:00:00,30.05,30.13,29.95,29.95,209927.0,29.0031,29.0803,28.9066,28.9066,209927.0
2020-07-22 12:10:00,29.96,30.28,29.95,30.14,282677.0,28.9163,29.2251,28.9066,29.09,282677.0
2020-07-22 12:20:00,30.13,30.15,30.06,30.12,141644.0,29.0803,29.0996,29.0128,29.0707,141644.0
2020-07-22 12:30:00,30.11,30.21,30.06,30.06,227695.0,29.061,29.1575,29.0128,29.0128,227695.0
2020-07-22 12:40:00,30.05,30.09,29.97,30.09,247843.0,29.0031,29.0417,28.9259,29.0417,247843.0
2020-07-22 12:50:00,30.08,30.1,29.97,30.02,134969.0,29.0321,29.0514,28.9259,28.9742,134969.0
2020-07-22 13:00:00,30.02,30.04,29.94,29.95,160827.0,28.9742,28.9935,28.8969,28.9066,160827.0
2020-07-22 13:10:00,29.94,29.98,29.87,29.92,213049.0,28.8969,28.9356,28.8294,28.8776,213049.0
2020-07-22 13:20:00,29.92,30.0,29.89,29.95,106589.0,28.8776,28.9549,28.8487,28.9066,106589.0
2020-07-22 13:30:00,29.96,29.97,29.83,29.84,119106.0,28.9163,28.9259,28.7908,28.8004,119106.0
2020-07-22 13:40:00,29.84,29.95,29.79,29.83,294744.0,28.8004,28.9066,28.7522,28.7908,294744.0
2020-07-22 13:50:00,29.83,29.9,29.69,29.7,285637.0,28.7908,28.8583,28.6557,28.6653,285637.0
2020-07-22 14:00:00,29.7,29.87,29.7,29.81,284928.0,28.6653,28.8294,28.6653,28.7715,284928.0
2020-07-22 14:10:00,29.8,29.86,29.74,29.84,276028.0,28.7618,28.8197,28.7039,28.8004,276028.0
2020-07-22 14:20:00,29.85,29.86,29.64,29.68,998764.0,28.8101,28.8197,28.6074,28.646,998764.0
2020-07-22 14:30:00,29.65,29.83,29.59,29.81,277570.0,28.6171,28.7908,28.5591,28.7715,277570.0
2020-07-22 14:40:00,29.81,29.83,29.76,29.79,137123.0,28.7715,28.7908,28.7232,28.7522,137123.0
2020-07-22 14:50:00,29.8,29.91,29.8,29.83,231624.0,28.7618,28.868,28.7618,28.7908,231624.0
2020-07-22 15:00:00,29.84,29.89,29.77,29.82,209869.0,28.8004,28.8487,28.7329,28.7811,209869.0
2020-07-22 15:10:00,29.83,29.97,29.79,29.92,504688.0,28.7908,28.9259,28.7522,28.8776,504688.0
2020-07-22 15:20:00,29.92,29.95,29.85,29.85,288377.0,28.8776,28.9066,28.8101,28.8101,288377.0
2020-07-22 15:30:00,29.85,29.91,29.78,29.87,361042.0,28.8101,28.868,28.7425,28.8294,361042.0
2020-07-22 15:40:00,29.87,29.97,29.86,29.97,387826.0,28.8294,28.9259,28.8197,28.9259,387826.0
2020-07-22 15:50:00,29.97,30.12,29.93,30.08,738294.0,28.9259,29.0707,28.8873,29.0321,738294.0
2020-07-23 09:30:00,29.98,30.42,29.69,30.37,904756.0,28.9356,29.3602,28.6557,29.312,904756.0
2020-07-23 09:40:00,30.36,30.42,30.14,30.42,720775.0,29.3023,29.3602,29.09,29.3602,720775.0
2020-07-23 09:50:00,30.41,30.58,30.37,30.58,482354.0,29.3506,29.5147,29.312,29.5147,482354.0
2020-07-23 10:00:00,30.58,30.63,30.43,30.44,403163.0,29.5147,29.5629,29.3699,29.3795,403163.0
2020-07-23 10:10:00,30.43,30.48,30.22,30.23,469891.0,29.3699,29.4181,29.1672,29.1768,469891.0
2020-07-23 10:20:00,30.23,30.55,30.2,30.53,527490.0,29.1768,29.4857,29.1479,29.4664,527490.0
2020-07-23 10:30:00,30.53,30.68,30.5,30.67,357296.0,29.4664,29.6112,29.4374,29.6015,357296.0
2020-07-23 10:40:00,30.68,30.8,30.66,30.78,778500.0,29.6112,29.727,29.5919,29.7077,778500.0
2020-07-23 10:50:00,30.78,30.89,30.65,30.67,1142731.0,29.7077,29.8139,29.5822,29.6015,1142731.0
2020-07-23 11:00:00,30.69,30.9,30.61,30.89,608119.0,29.6208,29.8235,29.5436,29.8139,608119.0
2020-07-23 11:10:00,30.89,30.99,30.8,30.95,857556.0,29.8139,29.9104,29.727,29.8718,857556.0
2020-07-23 11:20:00,30.95,30.98,30.84,30.96,385085.0,29.8718,29.9007,29.7656,29.8814,385085.0
2020-07-23 11:30:00,30.97,31.24,30.93,31.22,850436.0,29.8911,30.1517,29.8525,30.1324,850436.0
2020-07-23 11:40:00,31.22,31.33,31.11,31.24,436106.0,30.1324,30.2385,30.0262,30.1517,436106.0
2020-07-23 11:50:00,31.23,31.27,31.11,31.17,361104.0,30.142,30.1806,30.0262,30.0841,361104.0
2020-07-23 12:00:00,31.17,31.18,30.91,30.92,462129.0,30.0841,30.0938,29.8332,29.8428,462129.0
2020-07-23 12:10:00,30.92,31.11,30.92,31.01,351587.0,29.8428,30.0262,29.8428,29.9297,351587.0
2020-07-23 12:20:00,31.01,31.1,30.9,30.99,380983.0,29.9297,30.0165,29.8235,29.9104,380983.0
2020-07-23 12:30:00,30.99,31.02,30.76,30.77,320492.0,29.9104,29.9393,29.6884,29.698,320492.0
2020-07-23 12:40:00,30.77,30.98,30.76,30.83,303935.0,29.698,29.9007,29.6884,29.7559,303935.0
2020-07-23 12:50:00,30.81,30.89,30.71,30.74,378164.0,29.7366,29.8139,29.6401,29.6691,378164.0
2020-07-23 13:00:00,30.75,30.89,30.69,30.75,301121.0,29.6787,29.8139,29.6208,29.6787,301121.0
2020-07-23 13:10:00,30.75,30.83,30.6,30.67,236308.0,29.6787,29.7559,29.534,29.6015,236308.0
2020-07-23 13:20:00,30.68,30.7,30.56,30.67,305202.0,29.6112,29.6305,29.4954,29.6015,305202.0
2020-07-23 13:30:00,30.68,30.68,30.34,30.41,487576.0,29.6112,29.6112,29.283,29.3506,487576.0
2020-07-23 13:40:00,30.41,30.42,30.06,30.07,640475.0,29.3506,29.3602,29.0128,29.0224,640475.0
2020-07-23 13:50:00,30.07,30.16,29.91,30.13,747047.0,29.0224,29.1093,28.868,29.0803,747047.0
2020-07-23 14:00:00,30.12,30.12,29.75,29.86,691726.0,29.0707,29.0707,28.7136,28.8197,691726.0
2020-07-23 14:10:00,29.85,29.86,29.17,29.5,1984809.0,28.8101,28.8197,28.1538,28.4723,1984809.0
2020-07-23 14:20:00,29.52,29.72,29.33,29.7,1339392.0,28.4916,28.6846,28.3082,28.6653,1339392.0
2020-07-23 14:30:00,29.68,29.95,29.55,29.67,768820.0,28.646,28.9066,28.5205,28.6364,768820.0
2020-07-23 14:40:00,29.68,30.0,29.68,29.97,706246.0,28.646,28.9549,28.646,28.9259,706246.0
2020-07-23 14:50:00,29.98,30.13,29.95,30.03,577657.0,28.9356,29.0803,28.9066,28.9838,577657.0
2020-07-23 15:00:00,30.05,30.11,29.81,29.86,459139.0,29.0031,29.061,28.7715,28.8197,459139.0
2020-07-23 15:10:00,29.84,30.05,29.78,30.01,530400.0,28.8004,29.0031,28.7425,28.9645,530400.0
2020-07-23 15:20:00,30.03,30.11,29.88,30.03,767412.0,28.9838,29.061,28.839,28.9838,767412.0
2020-07-23 15:30:00,30.02,30.2,29.77,30.09,858141.0,28.9742,29.1479,28.7329,29.0417,858141.0
2020-07-23 15:40:00,30.08,30.17,30.02,30.09,783782.0,29.0321,29.1189,28.9742,29.0417,783782.0
2020-07-23 15:50:00,30.07,30.18,29.73,30.18,1034132.0,29.0224,29.1286,28.6943,29.1286,1034132.0
2020-07-24 09:30:00,29.56,29.79,29.08,29.15,1419830.0,28.5302,28.7522,28.0669,28.1345,1419830.0
2020-07-24 09:40:00,29.13,29.33,28.94,29.14,1042757.0,28.1152,28.3082,27.9318,28.1248,1042757.0
2020-07-24 09:50:00,29.15,29.2,28.91,29.13,538224.0,28.1345,28.1827,27.9028,28.1152,538224.0
2020-07-24 10:00:00,29.14,29.37,29.08,29.22,543338.0,28.1248,28.3468,28.0669,28.202,543338.0
2020-07-24 10:10:00,29.22,29.36,29.14,29.18,469840.0,28.202,28.3372,28.1248,28.1634,469840.0
2020-07-24 10:20:00,29.18,29.52,29.12,29.46,677056.0,28.1634,28.4916,28.1055,28.4337,677056.0
2020-07-24 10:30:00,29.47,29.52,29.18,29.35,478064.0,28.4433,28.4916,28.1634,28.3275,478064.0
2020-07-24 10:40:00,29.35,29.67,29.35,29.6,675236.0,28.3275,28.6364,28.3275,28.5688,675236.0
2020-07-24 10:50:00,29.6,29.69,29.5,29.64,447653.0,28.5688,28.6557,28.4723,28.6074,447653.0
2020-07-24 11:00:00,29.66,29.71,29.43,29.48,495386.0,28.6267,28.675,28.4047,28.453,495386.0
2020-07-24 11:10:00,29.48,29.54,29.26,29.28,380585.0,28.453,28.5109,28.2406,28.2599,380585.0
2020-07-24 11:20:00,29.29,29.38,29.17,29.3,521812.0,28.2696,28.3565,28.1538,28.2792,521812.0
2020-07-24 11:30:00,29.3,29.4,29.18,29.2,482651.0,28.2792,28.3758,28.1634,28.1827,482651.0
2020-07-24 11:40:00,29.19,29.29,29.09,29.14,391278.0,28.1731,28.2696,28.0766,28.1248,391278.0
2020-07-24 11:50:00,29.15,29.24,29.09,29.17,360713.0,28.1345,28.2213,28.0766,28.1538,360713.0
2020-07-24 12:00:00,29.19,29.22,28.95,29.02,546709.0,28.1731,28.202,27.9414,28.009,546709.0
2020-07-24 12:10:00,29.02,29.12,29.01,29.05,505708.0,28.009,28.1055,27.9993,28.038,505708.0
2020-07-24 12:20:00,29.05,29.2,29.03,29.15,444481.0,28.038,28.1827,28.0187,28.1345,444481.0
2020-07-24 12:30:00,29.15,29.26,29.12,29.17,400226.0,28.1345,28.2406,28.1055,28.1538,400226.0
2020-07-24 12:40:00,29.16,29.16,28.98,29.0,315647.0,28.1441,28.1441,27.9704,27.9897,315647.0
2020-07-24 12:50:00,29.0,29.09,28.85,28.96,484768.0,27.9897,28.0766,27.8449,27.9511,484768.0
2020-07-24 13:00:00,28.96,29.04,28.54,28.65,842542.0,27.9511,28.0283,27.5457,27.6519,842542.0
2020-07-24 13:10:00,28.64,28.76,28.5,28.65,616008.0,27.6422,27.7581,27.5071,27.6519,616008.0
2020-07-24 13:20:00,28.64,28.82,28.63,28.81,412280.0,27.6422,27.816,27.6326,27.8063,412280.0
2020-07-24 13:30:00,28.81,28.85,28.73,28.83,312512.0,27.8063,27.8449,27.7291,27.8256,312512.0
2020-07-24 13:40:00,28.83,28.93,28.71,28.92,416210.0,27.8256,27.9221,27.7098,27.9125,416210.0
2020-07-24 13:50:00,28.91,28.98,28.86,28.94,311250.0,27.9028,27.9704,27.8546,27.9318,311250.0
2020-07-24 14:00:00,28.94,29.12,28.9,29.07,342635.0,27.9318,28.1055,27.8932,28.0573,342635.0
2020-07-24 14:10:00,29.06,29.09,28.93,29.02,472831.0,28.0476,28.0766,27.9221,28.009,472831.0
2020-07-24 14:20:00,29.02,29.15,28.99,29.14,444377.0,28.009,28.1345,27.98,28.1248,444377.0
2020-07-24 14:30:00,29.14,29.16,28.92,29.13,387101.0,28.1248,28.1441,27.9125,28.1152,387101.0
2020-07-24 14:40:00,29.12,29.17,29.0,29.01,238401.0,28.1055,28.1538,27.9897,27.9993,238401.0
2020-07-24 14:50:00,29.0,29.01,28.83,28.95,344048.0,27.9897,27.9993,27.8256,27.9414,344048.0
2020-07-24 15:00:00,28.95,29.08,28.9,29.03,399577.0,27.9414,28.0669,27.8932,28.0187,399577.0
2020-07-24 15:10:00,29.03,29.06,28.71,28.73,471716.0,28.0187,28.0476,27.7098,27.7291,471716.0
2020-07-24 15:20:00,28.72,28.82,28.59,28.64,414222.0,27.7195,27.816,27.594,27.6422,414222.0
2020-07-24 15:30:00,28.62,28.88,28.54,28.88,786093.0,27.6229,27.8739,27.5457,27.8739,786093.0
2020-07-24 15:40:00,28.87,28.92,28.69,28.83,401401.0,27.8642,27.9125,27.6905,27.8256,401401.0
2020-07-24 15:50:00,28.81,28.88,28.61,28.79,732324.0,27.8063,27.8739,27.6133,27.787,732324.0
2020-07-27 09:30:00,28.91,28.91,28.45,28.49,876297.0,27.9028,27.9028,27.4589,27.4975,876297.0
2020-07-27 09:40:00,28.48,29.08,28.42,29.07,935690.0,27.4878,28.0669,27.4299,28.0573,935690.0
2020-07-27 09:50:00,29.05,29.27,28.99,29.23,882386.0,28.038,28.2503,27.98,28.2117,882386.0
2020-07-27 10:00:00,29.22,29.27,29.02,29.24,381775.0,28.202,28.2503,28.009,28.2213,381775.0
2020-07-27 10:10:00,29.25,29.41,29.16,29.36,392894.0,28.231,28.3854,28.1441,28.3372,392894.0
2020-07-27 10:20:00,29.34,29.42,29.29,29.4,445541.0,28.3179,28.3951,28.2696,28.3758,445541.0
2020-07-27 10:30:00,29.39,29.47,29.24,29.47,377252.0,28.3661,28.4433,28.2213,28.4433,377252.0
2020-07-27 10:40:00,29.48,29.49,29.19,29.23,388636.0,28.453,28.4626,28.1731,28.2117,388636.0
2020-07-27 10:50:00,29.23,29.26,29.1,29.1,299848.0,28.2117,28.2406,28.0862,28.0862,299848.0
2020-07-27 11:00:00,29.1,29.18,29.05,29.08,322702.0,28.0862,28.1634,28.038,28.0669,322702.0
2020-07-27 11:10:00,29.09,29.12,28.88,28.94,481859.0,28.0766,28.1055,27.8739,27.9318,481859.0
2020-07-27 11:20:00,28.93,28.94,28.77,28.82,506978.0,27.9221,27.9318,27.7677,27.816,506978.0
2020-07-27 11:30:00,28.83,28.93,28.62,28.69,592932.0,27.8256,27.9221,27.6229,27.6905,592932.0
2020-07-27 11:40:00,28.7,28.79,28.67,28.77,453212.0,27.7001,27.787,27.6712,27.7677,453212.0
2020-07-27 11:50:00,28.77,28.92,28.75,28.86,403873.0,27.7677,27.9125,27.7484,27.8546,403873.0
2020-07-27 12:00:00,28.87,29.0,28.82,28.99,373336.0,27.8642,27.9897,27.816,27.98,373336.0
2020-07-27 12:10:00,29.0,29.03,28.91,28.95,221253.0,27.9897,28.0187,27.9028,27.9414,221253.0
2020-07-27 12:20:00,28.94,29.07,28.93,29.07,245625.0,27.9318,28.0573,27.9221,28.0573,245625.0
2020-07-27 12:30:00,29.08,29.09,28.95,29.0,227544.0,28.0669,28.0766,27.9414,27.9897,227544.0
2020-07-27 12:40:00,29.0,29.1,29.0,29.08,236523.0,27.9897,28.0862,27.9897,28.0669,236523.0
2020-07-27 12:50:00,29.08,29.14,29.06,29.11,291523.0,28.0669,28.1248,28.0476,28.0959,291523.0
2020-07-27 13:00:00,29.11,29.19,29.08,29.11,167670.0,28.0959,28.1731,28.0669,28.0959,167670.0
2020-07-27 13:10:00,29.1,29.2,29.1,29.19,248568.0,28.0862,28.1827,28.0862,28.1731,248568.0
2020-07-27 13:20:00,29.19,29.24,29.16,29.24,173588.0,28.1731,28.2213,28.1441,28.2213,173588.0
2020-07-27 13:30:00,29.24,29.32,29.2,29.31,227162.0,28.2213,28.2985,28.1827,28.2889,227162.0
2020-07-27 13:40:00,29.32,29.32,29.23,29.23,165504.0,28.2985,28.2985,28.2117,28.2117,165504.0
2020-07-27 13:50:00,29.22,29.25,29.18,29.2,121925.0,28.202,28.231,28.1634,28.1827,121925.0
2020-07-27 14:00:00,29.2,29.23,29.13,29.2,200360.0,28.1827,28.2117,28.1152,28.1827,200360.0
2020-07-27 14:10:00,29.2,29.22,29.04,29.12,308763.0,28.1827,28.202,28.0283,28.1055,308763.0
2020-07-27 14:20:00,29.12,29.36,29.11,29.25,449021.0,28.1055,28.3372,28.0959,28.231,449021.0
2020-07-27 14:30:00,29.25,29.27,29.18,29.24,242634.0,28.231,28.2503,28.1634,28.2213,242634.0
2020-07-27 14:40:00,29.24,29.3,29.21,29.25,362951.0,28.2213,28.2792,28.1924,28.231,362951.0
2020-07-27 14:50:00,29.26,29.3,29.19,29.26,151203.0,28.2406,28.2792,28.1731,28.2406,151203.0
2020-07-27 15:00:00,29.25,29.44,29.24,29.42,451574.0,28.231,28.4144,28.2213,28.3951,451574.0
2020-07-27 15:10:00,29.43,29.46,29.38,29.42,371131.0,28.4047,28.4337,28.3565,28.3951,371131.0
2020-07-27 15:20:00,29.41,29.61,29.41,29.57,803795.0,28.3854,28.5784,28.3854,28.5398,803795.0
2020-07-27 15:30:00,29.57,29.66,29.54,29.58,467396.0,28.5398,28.6267,28.5109,28.5495,467396.0
2020-07-27 15:40:00,29.58,29.72,29.57,29.71,528669.0,28.5495,28.6846,28.5398,28.675,528669.0
2020-07-27 15:50:00,29.7,29.76,29.6,29.73,824888.0,28.6653,28.7232,28.5688,28.6943,824888.0
2020-07-28 09:30:00,29.4,29.96,29.34,29.78,942984.0,28.3758,28.9163,28.3179,28.7425,942984.0
2020-07-28 09:40:00,29.76,29.78,29.52,29.56,571694.0,28.7232,28.7425,28.4916,28.5302,571694.0
2020-07-28 09:50:00,29.56,29.56,29.13,29.4,864650.0,28.5302,28.5302,28.1152,28.3758,864650.0
2020-07-28 10:00:00,29.41,29.76,29.35,29.73,732663.0,28.3854,28.7232,28.3275,28.6943,732663.0
2020-07-28 10:10:00,29.71,29.81,29.52,29.73,417808.0,28.675,28.7715,28.4916,28.6943,417808.0
2020-07-28 10:20:00,29.74,29.81,29.43,29.53,351354.0,28.7039,28.7715,28.4047,28.5012,351354.0
2020-07-28 10:30:00,29.54,29.62,29.34,29.47,377781.0,28.5109,28.5881,28.3179,28.4433,377781.0
2020-07-28 10:40:00,29.48,29.5,29.25,29.43,333651.0,28.453,28.4723,28.231,28.4047,333651.0
2020-07-28 10:50:00,29.44,29.56,29.31,29.43,387082.0,28.4144,28.5302,28.2889,28.4047,387082.0
2020-07-28 11:00:00,29.44,29.46,29.19,29.38,325543.0,28.4144,28.4337,28.1731,28.3565,325543.0
2020-07-28 11:10:00,29.38,29.68,29.37,29.53,441746.0,28.3565,28.646,28.3468,28.5012,441746.0
2020-07-28 11:20:00,29.54,29.62,29.48,29.61,157257.0,28.5109,28.5881,28.453,28.5784,157257.0
2020-07-28 11:30:00,29.61,29.7,29.51,29.64,229483.0,28.5784,28.6653,28.4819,28.6074,229483.0
2020-07-28 11:40:00,29.64,29.78,29.57,29.73,688481.0,28.6074,28.7425,28.5398,28.6943,688481.0
2020-07-28 11:50:00,29.73,29.74,29.56,29.62,416660.0,28.6943,28.7039,28.5302,28.5881,416660.0
2020-07-28 12:00:00,29.62,29.72,29.55,29.61,189398.0,28.5881,28.6846,28.5205,28.5784,189398.0
2020-07-28 12:10:00,29.61,29.68,29.51,29.53,152218.0,28.5784,28.646,28.4819,28.5012,152218.0
2020-07-28 12:20:00,29.53,29.57,29.42,29.48,157345.0,28.5012,28.5398,28.3951,28.453,157345.0
2020-07-28 12:30:00,29.49,29.61,29.46,29.55,110020.0,28.4626,28.5784,28.4337,28.5205,110020.0
2020-07-28 12:40:00,29.55,29.57,29.46,29.53,127759.0,28.5205,28.5398,28.4337,28.5012,127759.0
2020-07-28 12:50:00,29.53,29.67,29.48,29.66,205050.0,28.5012,28.6364,28.453,28.6267,205050.0
2020-07-28 13:00:00,29.66,29.69,29.59,29.65,180360.0,28.6267,28.6557,28.5591,28.6171,180360.0
2020-07-28 13:10:00,29.65,29.65,29.49,29.56,208613.0,28.6171,28.6171,28.4626,28.5302,208613.0
2020-07-28 13:20:00,29.56,29.64,29.54,29.64,224601.0,28.5302,28.6074,28.5109,28.6074,224601.0
2020-07-28 13:30:00,29.64,29.68,29.6,29.61,145610.0,28.6074,28.646,28.5688,28.5784,145610.0
2020-07-28 13:40:00,29.61,29.66,29.59,29.63,135527.0,28.5784,28.6267,28.5591,28.5977,135527.0
2020-07-28 13:50:00,29.63,29.71,29.62,29.7,301435.0,28.5977,28.675,28.5881,28.6653,301435.0
2020-07-28 14:00:00,29.71,29.77,29.68,29.72,242194.0,28.675,28.7329,28.646,28.6846,242194.0
2020-07-28 14:10:00,29.72,29.78,29.7,29.78,189395.0,28.6846,28.7425,28.6653,28.7425,189395.0
2020-07-28 14:20:00,29.77,29.77,29.64,29.66,140571.0,28.7329,28.7329,28.6074,28.6267,140571.0
2020-07-28 14:30:00,29.65,29.71,29.61,29.7,148005.0,28.6171,28.675,28.5784,28.6653,148005.0
2020-07-28 14:40:00,29.68,29.68,29.56,29.57,159923.0,28.646,28.646,28.5302,28.5398,159923.0
2020-07-28 14:50:00,29.55,29.63,29.51,29.53,254570.0,28.5205,28.5977,28.4819,28.5012,254570.0
2020-07-28 15:00:00,29.53,29.56,29.37,29.38,230958.0,28.5012,28.5302,28.3468,28.3565,230958.0
2020-07-28 15:10:00,29.38,29.46,29.29,29.45,282427.0,28.3565,28.4337,28.2696,28.424,282427.0
2020-07-28 15:20:00,29.45,29.46,29.3,29.33,221337.0,28.424,28.4337,28.2792,28.3082,221337.0
2020-07-28 15:30:00,29.32,29.45,29.25,29.3,332619.0,28.2985,28.424,28.231,28.2792,332619.0
2020-07-28 15:40:00,29.31,29.33,29.1,29.1,441435.0,28.2889,28.3082,28.0862,28.0862,441435.0
2020-07-28 15:50:00,29.1,29.1,28.78,28.83,887300.0,28.0862,28.0862,27.7774,27.8256,887300.0
2020-07-29 09:30:00,29.35,29.83,29.32,29.55,922844.0,28.3275,28.7908,28.2985,28.5205,922844.0
2020-07-29 09:40:00,29.56,29.85,29.56,29.68,431933.0,28.5302,28.8101,28.5302,28.646,431933.0
2020-07-29 09:50:00,29.68,29.89,29.63,29.69,523717.0,28.646,28.8487,28.5977,28.6557,523717.0
2020-07-29 10:00:00,29.71,29.86,29.69,29.81,300660.0,28.675,28.8197,28.6557,28.7715,300660.0
2020-07-29 10:10:00,29.8,29.92,29.76,29.83,345409.0,28.7618,28.8776,28.7232,28.7908,345409.0
2020-07-29 10:20:00,29.84,29.86,29.64,29.71,253729.0,28.8004,28.8197,28.6074,28.675,253729.0
2020-07-29 10:30:00,29.72,29.76,29.6,29.63,216453.0,28.6846,28.7232,28.5688,28.5977,216453.0
2020-07-29 10:40:00,29.62,29.78,29.61,29.74,237160.0,28.5881,28.7425,28.5784,28.7039,237160.0
2020-07-29 10:50:00,29.72,29.81,29.69,29.8,223360.0,28.6846,28.7715,28.6557,28.7618,223360.0
2020-07-29 11:00:00,29.81,29.86,29.76,29.8,267673.0,28.7715,28.8197,28.7232,28.7618,267673.0
2020-07-29 11:10:00,29.8,29.91,29.79,29.85,166138.0,28.7618,28.868,28.7522,28.8101,166138.0
2020-07-29 11:20:00,29.86,30.07,29.82,30.06,350091.0,28.8197,29.0224,28.7811,29.0128,350091.0
2020-07-29 11:30:00,30.06,30.11,30.0,30.09,309738.0,29.0128,29.061,28.9549,29.0417,309738.0
2020-07-29 11:40:00,30.09,30.11,30.03,30.07,120643.0,29.0417,29.061,28.9838,29.0224,120643.0
2020-07-29 11:50:00,30.07,30.09,30.0,30.06,92013.0,29.0224,29.0417,28.9549,29.0128,92013.0
2020-07-29 12:00:00,30.06,30.15,30.03,30.1,151354.0,29.0128,29.0996,28.9838,29.0514,151354.0
2020-07-29 12:10:00,30.1,30.16,30.05,30.13,131316.0,29.0514,29.1093,29.0031,29.0803,131316.0
2020-07-29 12:20:00,30.13,30.25,30.12,30.23,200245.0,29.0803,29.1961,29.0707,29.1768,200245.0
2020-07-29 12:30:00,30.22,30.29,30.17,30.26,123517.0,29.1672,29.2348,29.1189,29.2058,123517.0
2020-07-29 12:40:00,30.26,30.29,30.2,30.21,111232.0,29.2058,29.2348,29.1479,29.1575,111232.0
2020-07-29 12:50:00,30.21,30.23,30.09,30.1,164384.0,29.1575,29.1768,29.0417,29.0514,164384.0
2020-07-29 13:00:00,30.11,30.12,30.01,30.03,160705.0,29.061,29.0707,28.9645,28.9838,160705.0
2020-07-29 13:10:00,30.03,30.2,30.0,30.19,270409.0,28.9838,29.1479,28.9549,29.1382,270409.0
2020-07-29 13:20:00,30.18,30.2,30.15,30.15,137398.0,29.1286,29.1479,29.0996,29.0996,137398.0
2020-07-29 13:30:00,30.14,30.19,30.14,30.15,59510.0,29.09,29.1382,29.09,29.0996,59510.0
2020-07-29 13:40:00,30.14,30.17,30.09,30.16,76797.0,29.09,29.1189,29.0417,29.1093,76797.0
2020-07-29 13:50:00,30.16,30.16,30.11,30.13,178545.0,29.1093,29.1093,29.061,29.0803,178545.0
2020-07-29 14:00:00,30.13,30.24,30.07,30.21,258964.0,29.0803,29.1865,29.0224,29.1575,258964.0
2020-07-29 14:10:00,30.22,30.28,30.19,30.27,188021.0,29.1672,29.2251,29.1382,29.2155,188021.0
2020-07-29 14:20:00,30.27,30.28,30.2,30.23,99251.0,29.2155,29.2251,29.1479,29.1768,99251.0
2020-07-29 14:30:00,30.22,30.44,30.21,30.41,458107.0,29.1672,29.3795,29.1575,29.3506,458107.0
2020-07-29 14:40:00,30.42,30.51,30.42,30.48,443833.0,29.3602,29.4471,29.3602,29.4181,443833.0
2020-07-29 14:50:00,30.47,30.51,30.28,30.29,359143.0,29.4085,29.4471,29.2251,29.2348,359143.0
2020-07-29 15:00:00,30.3,30.37,30.12,30.32,419200.0,29.2444,29.312,29.0707,29.2637,419200.0
2020-07-29 15:10:00,30.32,30.55,30.26,30.55,522623.0,29.2637,29.4857,29.2058,29.4857,522623.0
2020-07-29 15:20:00,30.55,30.66,30.37,30.51,394836.0,29.4857,29.5919,29.312,29.4471,394836.0
2020-07-29 15:30:00,30.51,30.77,30.49,30.67,580384.0,29.4471,29.698,29.4278,29.6015,580384.0
2020-07-29 15:40:00,30.67,30.71,30.53,30.61,453646.0,29.6015,29.6401,29.4664,29.5436,453646.0
2020-07-29 15:50:00,30.61,30.73,30.41,30.71,549135.0,29.5436,29.6594,29.3506,29.6401,549135.0
2020-07-30 09:30:00,29.39,29.67,29.12,29.46,829267.0,28.3661,28.6364,28.1055,28.4337,829267.0
2020-07-30 09:40:00,29.45,29.67,29.41,29.57,692590.0,28.424,28.6364,28.3854,28.5398,692590.0
2020-07-30 09:50:00,29.54,29.55,28.92,28.98,911964.0,28.5109,28.5205,27.9125,27.9704,911964.0
2020-07-30 10:00:00,28.98,29.33,28.88,29.3,778996.0,27.9704,28.3082,27.8739,28.2792,778996.0
2020-07-30 10:10:00,29.29,29.43,29.22,29.25,509660.0,28.2696,28.4047,28.202,28.231,509660.0
2020-07-30 10:20:00,29.24,29.32,29.01,29.21,486202.0,28.2213,28.2985,27.9993,28.1924,486202.0
2020-07-30 10:30:00,29.21,29.52,29.18,29.52,486554.0,28.1924,28.4916,28.1634,28.4916,486554.0
2020-07-30 10:40:00,29.51,29.54,29.17,29.19,362188.0,28.4819,28.5109,28.1538,28.1731,362188.0
2020-07-30 10:50:00,29.17,29.55,29.15,29.52,352641.0,28.1538,28.5205,28.1345,28.4916,352641.0
2020-07-30 11:00:00,29.52,29.81,29.47,29.79,663451.0,28.4916,28.7715,28.4433,28.7522,663451.0
2020-07-30 11:10:00,29.8,29.98,29.75,29.98,454896.0,28.7618,28.9356,28.7136,28.9356,454896.0
2020-07-30 11:20:00,29.98,30.04,29.83,29.88,358280.0,28.9356,28.9935,28.7908,28.839,358280.0
2020-07-30 11:30:00,29.89,30.0,29.8,29.91,277807.0,28.8487,28.9549,28.7618,28.868,277807.0
2020-07-30 11:40:00,29.92,30.02,29.85,29.89,217476.0,28.8776,28.9742,28.8101,28.8487,217476.0
2020-07-30 11:50:00,29.92,29.98,29.84,29.89,147040.0,28.8776,28.9356,28.8004,28.8487,147040.0
2020-07-30 12:00:00,29.89,30.01,29.89,29.89,249056.0,28.8487,28.9645,28.8487,28.8487,249056.0
2020-07-30 12:10:00,29.9,30.33,29.87,30.19,486204.0,28.8583,29.2734,28.8294,29.1382,486204.0
2020-07-30 12:20:00,30.19,30.2,30.04,30.06,252903.0,29.1382,29.1479,28.9935,29.0128,252903.0
2020-07-30 12:30:00,30.09,30.22,30.08,30.17,169890.0,29.0417,29.1672,29.0321,29.1189,169890.0
2020-07-30 12:40:00,30.16,30.18,30.05,30.11,157307.0,29.1093,29.1286,29.0031,29.061,157307.0
2020-07-30 12:50:00,30.12,30.17,30.09,30.13,151711.0,29.0707,29.1189,29.0417,29.0803,151711.0
2020-07-30 13:00:00,30.12,30.3,30.08,30.28,142027.0,29.0707,29.2444,29.0321,29.2251,142027.0
2020-07-30 13:10:00,30.29,30.35,30.24,30.27,132246.0,29.2348,29.2927,29.1865,29.2155,132246.0
2020-07-30 13:20:00,30.27,30.29,30.1,30.14,168549.0,29.2155,29.2348,29.0514,29.09,168549.0
2020-07-30 13:30:00,30.14,30.18,30.04,30.09,160663.0,29.09,29.1286,28.9935,29.0417,160663.0
2020-07-30 13:40:00,30.1,30.26,30.1,30.25,182727.0,29.0514,29.2058,29.0514,29.1961,182727.0
2020-07-30 13:50:00,30.26,30.38,30.26,30.31,180649.0,29.2058,29.3216,29.2058,29.2541,180649.0
2020-07-30 14:00:00,30.32,30.48,30.23,30.47,273485.0,29.2637,29.4181,29.1768,29.4085,273485.0
2020-07-30 14:10:00,30.46,30.47,30.31,30.36,202952.0,29.3988,29.4085,29.2541,29.3023,202952.0
2020-07-30 14:20:00,30.37,30.43,30.17,30.2,266561.0,29.312,29.3699,29.1189,29.1479,266561.0
2020-07-30 14:30:00,30.2,30.37,30.2,30.34,207975.0,29.1479,29.312,29.1479,29.283,207975.0
2020-07-30 14:40:00,30.34,30.42,30.27,30.27,225616.0,29.283,29.3602,29.2155,29.2155,225616.0
2020-07-30 14:50:00,30.28,30.32,30.18,30.26,254315.0,29.2251,29.2637,29.1286,29.2058,254315.0
2020-07-30 15:00:00,30.28,30.37,30.09,30.13,325648.0,29.2251,29.312,29.0417,29.0803,325648.0
2020-07-30 15:10:00,30.13,30.38,30.09,30.37,480855.0,29.0803,29.3216,29.0417,29.312,480855.0
2020-07-30 15:20:00,30.36,30.49,30.3,30.49,419033.0,29.3023,29.4278,29.2444,29.4278,419033.0
2020-07-30 15:30:00,30.49,30.57,30.4,30.42,428078.0,29.4278,29.505,29.3409,29.3602,428078.0
2020-07-30 15:40:00,30.43,30.47,30.24,30.3,309186.0,29.3699,29.4085,29.1865,29.2444,309186.0
2020-07-30 15:50:00,30.3,30.38,30.17,30.36,464172.0,29.2444,29.3216,29.1189,29.3023,464172.0
2020-07-31 09:30:00,30.01,30.15,29.73,29.85,974100.0,28.9645,29.0996,28.6943,28.8101,974100.0
2020-07-31 09:40:00,29.85,29.93,29.68,29.79,629842.0,28.8101,28.8873,28.646,28.7522,629842.0
2020-07-31 09:50:00,29.78,30.0,29.66,29.93,722410.0,28.7425,28.9549,28.6267,28.8873,722410.0
2020-07-31 10:00:00,29.94,29.96,29.32,29.39,798750.0,28.8969,28.9163,28.2985,28.3661,798750.0
2020-07-31 10:10:00,29.38,29.4,28.54,28.64,1407544.0,28.3565,28.3758,27.5457,27.6422,1407544.0
2020-07-31 10:20:00,28.64,28.91,28.5,28.54,1161720.0,27.6422,27.9028,27.5071,27.5457,1161720.0
2020-07-31 10:30:00,28.54,28.72,28.5,28.69,858579.0,27.5457,27.7195,27.5071,27.6905,858579.0
2020-07-31 10:40:00,28.68,28.68,28.22,28.43,1104426.0,27.6808,27.6808,27.2369,27.4396,1104426.0
2020-07-31 10:50:00,28.44,28.62,28.19,28.61,648363.0,27.4492,27.6229,27.2079,27.6133,648363.0
2020-07-31 11:00:00,28.62,28.7,28.43,28.43,545890.0,27.6229,27.7001,27.4396,27.4396,545890.0
2020-07-31 11:10:00,28.45,28.86,28.32,28.85,674641.0,27.4589,27.8546,27.3334,27.8449,674641.0
2020-07-31 11:20:00,28.87,28.88,28.73,28.77,502759.0,27.8642,27.8739,27.7291,27.7677,502759.0
2020-07-31 11:30:00,28.8,28.87,28.25,28.45,780540.0,27.7967,27.8642,27.2658,27.4589,780540.0
2020-07-31 11:40:00,28.44,28.53,28.3,28.44,393997.0,27.4492,27.5361,27.3141,27.4492,393997.0
2020-07-31 11:50:00,28.45,28.47,28.13,28.18,559646.0,27.4589,27.4782,27.15,27.1983,559646.0
2020-07-31 12:00:00,28.18,28.23,27.92,28.01,926313.0,27.1983,27.2465,26.9473,27.0342,926313.0
2020-07-31 12:10:00,28.01,28.22,27.94,28.0,582708.0,27.0342,27.2369,26.9666,27.0245,582708.0
2020-07-31 12:20:00,28.0,28.38,28.0,28.36,604655.0,27.0245,27.3913,27.0245,27.372,604655.0
2020-07-31 12:30:00,28.36,28.36,27.96,28.1,508936.0,27.372,27.372,26.9859,27.1211,508936.0
2020-07-31 12:40:00,28.1,28.23,27.86,27.92,643325.0,27.1211,27.2465,26.8894,26.9473,643325.0
2020-07-31 12:50:00,27.93,28.11,27.92,28.09,422518.0,26.957,27.1307,26.9473,27.1114,422518.0
2020-07-31 13:00:00,28.08,28.35,28.03,28.33,452347.0,27.1017,27.3623,27.0535,27.343,452347.0
2020-07-31 13:10:00,28.32,28.45,28.32,28.41,398232.0,27.3334,27.4589,27.3334,27.4203,398232.0
2020-07-31 13:20:00,28.42,28.56,28.41,28.55,512821.0,27.4299,27.565,27.4203,27.5554,512821.0
2020-07-31 13:30:00,28.55,28.65,28.52,28.56,439912.0,27.5554,27.6519,27.5264,27.565,439912.0
2020-07-31 13:40:00,28.58,28.76,28.56,28.76,272279.0,27.5843,27.7581,27.565,27.7581,272279.0
2020-07-31 13:50:00,28.76,28.83,28.58,28.62,325007.0,27.7581,27.8256,27.5843,27.6229,325007.0
2020-07-31 14:00:00,28.59,28.79,28.49,28.5,318585.0,27.594,27.787,27.4975,27.5071,318585.0
2020-07-31 14:10:00,28.48,28.55,28.38,28.45,318751.0,27.4878,27.5554,27.3913,27.4589,318751.0
2020-07-31 14:20:00,28.44,28.57,28.43,28.56,177120.0,27.4492,27.5747,27.4396,27.565,177120.0
2020-07-31 14:30:00,28.57,28.75,28.55,28.68,321582.0,27.5747,27.7484,27.5554,27.6808,321582.0
2020-07-31 14:40:00,28.67,28.88,28.61,28.76,416600.0,27.6712,27.8739,27.6133,27.7581,416600.0
2020-07-31 14:50:00,28.76,28.82,28.72,28.8,329957.0,27.7581,27.816,27.7195,27.7967,329957.0
2020-07-31 15:00:00,28.79,28.9,28.71,28.88,473668.0,27.787,27.8932,27.7098,27.8739,473668.0
2020-07-31 15:10:00,28.87,28.9,28.72,28.88,318606.0,27.8642,27.8932,27.7195,27.8739,318606.0
2020-07-31 15:20:00,28.88,28.91,28.78,28.88,353783.0,27.8739,27.9028,27.7774,27.8739,353783.0
2020-07-31 15:30:00,28.88,28.94,28.81,28.85,391099.0,27.8739,27.9318,27.8063,27.8449,391099.0
2020-07-31 15:40:00,28.84,29.18,28.82,29.17,727091.0,27.8353,28.1634,27.816,28.1538,727091.0
2020-07-31 15:50:00,29.13,29.52,28.96,29.52,982896.0,28.1152,28.4916,27.9511,28.4916,982896.0
2020-08-03 09:30:00,30.01,30.04,29.4,29.56,980943.0,28.9645,28.9935,28.3758,28.5302,980943.0
2020-08-03 09:40:00,29.56,29.71,29.45,29.62,580256.0,28.5302,28.675,28.424,28.5881,580256.0
2020-08-03 09:50:00,29.62,29.93,29.62,29.9,534286.0,28.5881,28.8873,28.5881,28.8583,534286.0
2020-08-03 10:00:00,29.93,30.22,29.87,29.98,762463.0,28.8873,29.1672,28.8294,28.9356,762463.0
2020-08-03 10:10:00,29.98,30.06,29.92,30.02,262807.0,28.9356,29.0128,28.8776,28.9742,262807.0
2020-08-03 10:20:00,30.03,30.11,29.93,29.99,300603.0,28.9838,29.061,28.8873,28.9452,300603.0
2020-08-03 10:30:00,29.98,30.16,29.92,29.98,296316.0,28.9356,29.1093,28.8776,28.9356,296316.0
2020-08-03 10:40:00,30.0,30.06,29.65,29.7,399735.0,28.9549,29.0128,28.6171,28.6653,399735.0
2020-08-03 10:50:00,29.7,29.92,29.7,29.85,312835.0,28.6653,28.8776,28.6653,28.8101,312835.0
2020-08-03 11:00:00,29.85,30.11,29.82,30.1,367156.0,28.8101,29.061,28.7811,29.0514,367156.0
2020-08-03 11:10:00,30.1,30.26,30.05,30.26,384949.0,29.0514,29.2058,29.0031,29.2058,384949.0
2020-08-03 11:20:00,30.26,30.38,30.21,30.31,493282.0,29.2058,29.3216,29.1575,29.2541,493282.0
2020-08-03 11:30:00,30.32,30.73,30.3,30.71,1000051.0,29.2637,29.6594,29.2444,29.6401,1000051.0
2020-08-03 11:40:00,30.71,30.82,30.63,30.68,509421.0,29.6401,29.7463,29.5629,29.6112,509421.0
2020-08-03 11:50:00,30.67,30.77,30.55,30.61,334181.0,29.6015,29.698,29.4857,29.5436,334181.0
2020-08-03 12:00:00,30.61,30.61,30.42,30.6,290150.0,29.5436,29.5436,29.3602,29.534,290150.0
2020-08-03 12:10:00,30.6,30.67,30.57,30.61,259446.0,29.534,29.6015,29.505,29.5436,259446.0
2020-08-03 12:20:00,30.62,30.64,30.52,30.52,124028.0,29.5533,29.5726,29.4567,29.4567,124028.0
2020-08-03 12:30:00,30.51,30.66,30.43,30.63,239401.0,29.4471,29.5919,29.3699,29.5629,239401.0
2020-08-03 12:40:00,30.64,30.72,30.6,30.68,198180.0,29.5726,29.6498,29.534,29.6112,198180.0
2020-08-03 12:50:00,30.67,30.71,30.58,30.6,136861.0,29.6015,29.6401,29.5147,29.534,136861.0
2020-08-03 13:00:00,30.59,30.62,30.4,30.5,276084.0,29.5243,29.5533,29.3409,29.4374,276084.0
2020-08-03 13:10:00,30.49,30.61,30.44,30.59,264535.0,29.4278,29.5436,29.3795,29.5243,264535.0
2020-08-03 13:20:00,30.6,30.7,30.55,30.67,231765.0,29.534,29.6305,29.4857,29.6015,231765.0
2020-08-03 13:30:00,30.68,30.74,30.66,30.73,98940.0,29.6112,29.6691,29.5919,29.6594,98940.0
2020-08-03 13:40:00,30.73,30.74,30.62,30.66,82857.0,29.6594,29.6691,29.5533,29.5919,82857.0
2020-08-03 13:50:00,30.67,30.75,30.66,30.68,126934.0,29.6015,29.6787,29.5919,29.6112,126934.0
2020-08-03 14:00:00,30.68,30.7,30.6,30.64,168724.0,29.6112,29.6305,29.534,29.5726,168724.0
2020-08-03 14:10:00,30.65,30.82,30.65,30.78,475094.0,29.5822,29.7463,29.5822,29.7077,475094.0
2020-08-03 14:20:00,30.78,30.94,30.78,30.93,368628.0,29.7077,29.8621,29.7077,29.8525,368628.0
2020-08-03 14:30:00,30.93,30.99,30.89,30.99,222372.0,29.8525,29.9104,29.8139,29.9104,222372.0
2020-08-03 14:40:00,30.99,31.01,30.94,30.99,243798.0,29.9104,29.9297,29.8621,29.9104,243798.0
2020-08-03 14:50:00,30.99,31.03,30.94,30.99,324508.0,29.9104,29.949,29.8621,29.9104,324508.0
2020-08-03 15:00:00,30.99,31.02,30.9,30.94,253076.0,29.9104,29.9393,29.8235,29.8621,253076.0
2020-08-03 15:10:00,30.95,31.0,30.83,30.88,358036.0,29.8718,29.92,29.7559,29.8042,358036.0
2020-08-03 15:20:00,30.88,30.96,30.8,30.95,297562.0,29.8042,29.8814,29.727,29.8718,297562.0
2020-08-03 15:30:00,30.95,31.04,30.82,30.91,653176.0,29.8718,29.9586,29.7463,29.8332,653176.0
2020-08-03 15:40:00,30.9,31.0,30.86,30.89,390320.0,29.8235,29.92,29.7849,29.8139,390320.0
2020-08-03 15:50:00,30.87,31.05,30.77,30.96,746636.0,29.7946,29.9683,29.698,29.8814,746636.0
2020-08-04 09:30:00,30.73,31.18,30.69,30.8,717022.0,29.6594,30.0938,29.6208,29.727,717022.0
2020-08-04 09:40:00,30.78,30.93,30.63,30.71,590072.0,29.7077,29.8525,29.5629,29.6401,590072.0
2020-08-04 09:50:00,30.71,30.96,30.7,30.84,633716.0,29.6401,29.8814,29.6305,29.7656,633716.0
2020-08-04 10:00:00,30.85,31.17,30.82,31.17,505865.0,29.7752,30.0841,29.7463,30.0841,505865.0
2020-08-04 10:10:00,31.18,31.36,31.13,31.14,921672.0,30.0938,30.2675,30.0455,30.0551,921672.0
2020-08-04 10:20:00,31.14,31.18,30.63,30.67,759191.0,30.0551,30.0938,29.5629,29.6015,759191.0
2020-08-04 10:30:00,30.68,30.75,30.49,30.73,687124.0,29.6112,29.6787,29.4278,29.6594,687124.0
2020-08-04 10:40:00,30.74,30.99,30.65,30.99,445862.0,29.6691,29.9104,29.5822,29.9104,445862.0
2020-08-04 10:50:00,30.97,31.11,30.93,31.08,467173.0,29.8911,30.0262,29.8525,29.9972,467173.0
2020-08-04 11:00:00,31.09,31.15,31.01,31.08,414833.0,30.0069,30.0648,29.9297,29.9972,414833.0
2020-08-04 11:10:00,31.08,31.32,31.07,31.32,424624.0,29.9972,30.2289,29.9876,30.2289,424624.0
2020-08-04 11:20:00,31.32,31.45,31.27,31.39,368452.0,30.2289,30.3543,30.1806,30.2964,368452.0
2020-08-04 11:30:00,31.36,31.36,31.1,31.25,454073.0,30.2675,30.2675,30.0165,30.1613,454073.0
2020-08-04 11:40:00,31.26,31.43,31.26,31.29,411338.0,30.171,30.335,30.171,30.1999,411338.0
2020-08-04 11:50:00,31.29,31.35,31.05,31.07,417523.0,30.1999,30.2578,29.9683,29.9876,417523.0
2020-08-04 12:00:00,31.08,31.1,30.95,31.0,273208.0,29.9972,30.0165,29.8718,29.92,273208.0
2020-08-04 12:10:00,31.0,31.02,30.85,30.98,322119.0,29.92,29.9393,29.7752,29.9007,322119.0
2020-08-04 12:20:00,30.98,31.13,30.98,31.05,321656.0,29.9007,30.0455,29.9007,29.9683,321656.0
2020-08-04 12:30:00,31.04,31.14,31.0,31.0,273490.0,29.9586,30.0551,29.92,29.92,273490.0
2020-08-04 12:40:00,31.01,31.11,30.97,31.08,261680.0,29.9297,30.0262,29.8911,29.9972,261680.0
2020-08-04 12:50:00,31.07,31.32,31.06,31.3,502984.0,29.9876,30.2289,29.9779,30.2096,502984.0
2020-08-04 13:00:00,31.3,31.33,31.25,31.29,232287.0,30.2096,30.2385,30.1613,30.1999,232287.0
2020-08-04 13:10:00,31.29,31.47,31.29,31.43,269505.0,30.1999,30.3736,30.1999,30.335,269505.0
2020-08-04 13:20:00,31.43,31.44,31.34,31.43,159255.0,30.335,30.3447,30.2482,30.335,159255.0
2020-08-04 13:30:00,31.42,31.47,31.36,31.46,180084.0,30.3254,30.3736,30.2675,30.364,180084.0
2020-08-04 13:40:00,31.46,31.54,31.43,31.46,430188.0,30.364,30.4412,30.335,30.364,430188.0
2020-08-04 13:50:00,31.45,31.57,31.44,31.55,186321.0,30.3543,30.4702,30.3447,30.4509,186321.0
2020-08-04 14:00:00,31.55,31.65,31.55,31.58,250020.0,30.4509,30.5474,30.4509,30.4798,250020.0
2020-08-04 14:10:00,31.58,31.59,31.44,31.55,215596.0,30.4798,30.4895,30.3447,30.4509,215596.0
2020-08-04 14:20:00,31.55,31.58,31.23,31.26,341465.0,30.4509,30.4798,30.142,30.171,341465.0
2020-08-04 14:30:00,31.25,31.33,31.09,31.1,343986.0,30.1613,30.2385,30.0069,30.0165,343986.0
2020-08-04 14:40:00,31.11,31.34,31.1,31.32,544867.0,30.0262,30.2482,30.0165,30.2289,544867.0
2020-08-04 14:50:00,31.33,31.45,31.32,31.44,321550.0,30.2385,30.3543,30.2289,30.3447,321550.0
2020-08-04 15:00:00,31.44,31.48,31.39,31.48,226885.0,30.3447,30.3833,30.2964,30.3833,226885.0
2020-08-04 15:10:00,31.48,31.57,31.45,31.57,270031.0,30.3833,30.4702,30.3543,30.4702,270031.0
2020-08-04 15:20:00,31.57,31.66,31.56,31.58,361659.0,30.4702,30.557,30.4605,30.4798,361659.0
2020-08-04 15:30:00,31.57,31.58,31.42,31.5,346383.0,30.4702,30.4798,30.3254,30.4026,346383.0
2020-08-04 15:40:00,31.51,31.62,31.49,31.56,405025.0,30.4123,30.5184,30.393,30.4605,405025.0
2020-08-04 15:50:00,31.55,31.58,31.43,31.56,623053.0,30.4509,30.4798,30.335,30.4605,623053.0
2020-08-05 09:30:00,32.5,32.8,32.43,32.68,803361.0,31.3678,31.6573,31.3002,31.5415,803361.0
2020-08-05 09:40:00,32.68,32.75,32.47,32.51,488003.0,31.5415,31.6091,31.3388,31.3774,488003.0
2020-08-05 09:50:00,32.51,32.59,32.41,32.51,459068.0,31.3774,31.4546,31.2809,31.3774,459068.0
2020-08-05 10:00:00,32.54,32.68,32.41,32.43,487483.0,31.4064,31.5415,31.2809,31.3002,487483.0
2020-08-05 10:10:00,32.44,32.52,32.32,32.41,477784.0,31.3099,31.3871,31.194,31.2809,477784.0
2020-08-05 10:20:00,32.41,32.54,32.23,32.33,446566.0,31.2809,31.4064,31.1072,31.2037,446566.0
2020-08-05 10:30:00,32.34,32.45,32.19,32.21,341844.0,31.2133,31.3195,31.0686,31.0879,341844.0
2020-08-05 10:40:00,32.22,32.63,32.2,32.62,396020.0,31.0975,31.4932,31.0782,31.4836,396020.0
2020-08-05 10:50:00,32.61,32.66,32.51,32.59,300154.0,31.4739,31.5222,31.3774,31.4546,300154.0
2020-08-05 11:00:00,32.6,32.75,32.6,32.73,313785.0,31.4643,31.6091,31.4643,31.5898,313785.0
2020-08-05 11:10:00,32.73,32.84,32.7,32.84,350393.0,31.5898,31.6959,31.5608,31.6959,350393.0
2020-08-05 11:20:00,32.84,32.86,32.73,32.77,179956.0,31.6959,31.7152,31.5898,31.6284,179956.0
2020-08-05 11:30:00,32.77,32.83,32.7,32.72,173726.0,31.6284,31.6863,31.5608,31.5801,173726.0
2020-08-05 11:40:00,32.72,32.76,32.61,32.65,242287.0,31.5801,31.6187,31.4739,31.5125,242287.0
2020-08-05 11:50:00,32.64,32.7,32.57,32.63,154158.0,31.5029,31.5608,31.4353,31.4932,154158.0
2020-08-05 12:00:00,32.63,32.78,32.6,32.67,179921.0,31.4932,31.638,31.4643,31.5318,179921.0
2020-08-05 12:10:00,32.67,32.76,32.62,32.67,118354.0,31.5318,31.6187,31.4836,31.5318,118354.0
2020-08-05 12:20:00,32.66,32.67,32.5,32.5,440709.0,31.5222,31.5318,31.3678,31.3678,440709.0
2020-08-05 12:30:00,32.5,32.58,32.47,32.55,468158.0,31.3678,31.445,31.3388,31.416,468158.0
2020-08-05 12:40:00,32.55,32.62,32.46,32.6,211170.0,31.416,31.4836,31.3292,31.4643,211170.0
2020-08-05 12:50:00,32.61,32.64,32.55,32.59,124129.0,31.4739,31.5029,31.416,31.4546,124129.0
2020-08-05 13:00:00,32.59,32.63,32.54,32.57,81192.0,31.4546,31.4932,31.4064,31.4353,81192.0
2020-08-05 13:10:00,32.58,32.68,32.54,32.64,157212.0,31.445,31.5415,31.4064,31.5029,157212.0
2020-08-05 13:20:00,32.63,32.79,32.61,32.75,213553.0,31.4932,31.6477,31.4739,31.6091,213553.0
2020-08-05 13:30:00,32.76,32.79,32.72,32.77,115508.0,31.6187,31.6477,31.5801,31.6284,115508.0
2020-08-05 13:40:00,32.78,32.83,32.75,32.8,144611.0,31.638,31.6863,31.6091,31.6573,144611.0
2020-08-05 13:50:00,32.81,32.92,32.78,32.86,270264.0,31.667,31.7731,31.638,31.7152,270264.0
2020-08-05 14:00:00,32.86,32.93,32.85,32.91,136991.0,31.7152,31.7828,31.7056,31.7635,136991.0
2020-08-05 14:10:00,32.92,33.1,32.9,33.07,345980.0,31.7731,31.9469,31.7538,31.9179,345980.0
2020-08-05 14:20:00,33.07,33.1,33.05,33.08,223974.0,31.9179,31.9469,31.8986,31.9276,223974.0
2020-08-05 14:30:00,33.09,33.17,33.07,33.12,169883.0,31.9372,32.0144,31.9179,31.9662,169883.0
2020-08-05 14:40:00,33.12,33.14,32.99,33.01,198145.0,31.9662,31.9855,31.8407,31.86,198145.0
2020-08-05 14:50:00,33.01,33.15,32.98,33.1,338386.0,31.86,31.9951,31.831,31.9469,338386.0
2020-08-05 15:00:00,33.12,33.27,33.1,33.17,380894.0,31.9662,32.1109,31.9469,32.0144,380894.0
2020-08-05 15:10:00,33.18,33.23,33.13,33.21,226067.0,32.0241,32.0723,31.9758,32.053,226067.0
2020-08-05 15:20:00,33.23,33.31,33.22,33.26,416923.0,32.0723,32.1495,32.0627,32.1013,416923.0
2020-08-05 15:30:00,33.26,33.47,33.23,33.36,560996.0,32.1013,32.304,32.0723,32.1978,560996.0
2020-08-05 15:40:00,33.35,33.37,33.13,33.13,415235.0,32.1882,32.2075,31.9758,31.9758,415235.0
2020-08-05 15:50:00,33.15,33.5,33.07,33.44,708178.0,31.9951,32.3329,31.9179,32.275,708178.0
2020-08-06 09:30:00,33.47,33.71,33.29,33.48,741236.0,32.304,32.5356,32.1302,32.3136,741236.0
2020-08-06 09:40:00,33.5,33.69,33.43,33.61,621286.0,32.3329,32.5163,32.2654,32.4391,621286.0
2020-08-06 09:50:00,33.6,33.74,33.49,33.71,526147.0,32.4294,32.5646,32.3233,32.5356,526147.0
2020-08-06 10:00:00,33.71,33.72,33.36,33.42,456580.0,32.5356,32.5453,32.1978,32.2557,456580.0
2020-08-06 10:10:00,33.42,33.69,33.39,33.61,423008.0,32.2557,32.5163,32.2268,32.4391,423008.0
2020-08-06 10:20:00,33.59,33.87,33.5,33.79,469970.0,32.4198,32.69,32.3329,32.6128,469970.0
2020-08-06 10:30:00,33.79,33.79,33.37,33.4,410309.0,32.6128,32.6128,32.2075,32.2364,410309.0
2020-08-06 10:40:00,33.37,33.39,33.1,33.23,641792.0,32.2075,32.2268,31.9469,32.0723,641792.0
2020-08-06 10:50:00,33.22,33.42,33.1,33.4,482929.0,32.0627,32.2557,31.9469,32.2364,482929.0
2020-08-06 11:00:00,33.37,33.46,33.28,33.35,249382.0,32.2075,32.2943,32.1206,32.1882,249382.0
2020-08-06 11:10:00,33.36,33.42,33.11,33.12,242625.0,32.1978,32.2557,31.9565,31.9662,242625.0
2020-08-06 11:20:00,33.13,33.3,33.13,33.15,273268.0,31.9758,32.1399,31.9758,31.9951,273268.0
2020-08-06 11:30:00,33.13,33.26,33.01,33.02,406914.0,31.9758,32.1013,31.86,31.8696,406914.0
2020-08-06 11:40:00,33.02,33.12,32.91,33.12,493539.0,31.8696,31.9662,31.7635,31.9662,493539.0
2020-08-06 11:50:00,33.12,33.2,33.03,33.17,256273.0,31.9662,32.0434,31.8793,32.0144,256273.0
2020-08-06 12:00:00,33.17,33.18,33.0,33.01,195963.0,32.0144,32.0241,31.8503,31.86,195963.0
2020-08-06 12:10:00,33.01,33.14,32.96,33.1,180756.0,31.86,31.9855,31.8117,31.9469,180756.0
2020-08-06 12:20:00,33.1,33.25,33.06,33.22,186048.0,31.9469,32.0916,31.9083,32.0627,186048.0
2020-08-06 12:30:00,33.22,33.23,33.03,33.08,208546.0,32.0627,32.0723,31.8793,31.9276,208546.0
2020-08-06 12:40:00,33.07,33.27,33.07,33.25,149076.0,31.9179,32.1109,31.9179,32.0916,149076.0
2020-08-06 12:50:00,33.24,33.25,33.1,33.25,287199.0,32.082,32.0916,31.9469,32.0916,287199.0
2020-08-06 13:00:00,33.24,33.26,33.1,33.12,226548.0,32.082,32.1013,31.9469,31.9662,226548.0
2020-08-06 13:10:00,33.12,33.17,33.03,33.11,311615.0,31.9662,32.0144,31.8793,31.9565,311615.0
2020-08-06 13:20:00,33.11,33.12,32.99,33.07,421703.0,31.9565,31.9662,31.8407,31.9179,421703.0
2020-08-06 13:30:00,33.06,33.1,32.98,33.01,334529.0,31.9083,31.9469,31.831,31.86,334529.0
2020-08-06 13:40:00,33.02,33.1,33.01,33.09,173433.0,31.8696,31.9469,31.86,31.9372,173433.0
2020-08-06 13:50:00,33.08,33.09,32.88,32.98,321366.0,31.9276,31.9372,31.7345,31.831,321366.0
2020-08-06 14:00:00,32.98,33.23,32.97,33.22,528717.0,31.831,32.0723,31.8214,32.0627,528717.0
2020-08-06 14:10:00,33.22,33.35,33.18,33.29,581614.0,32.0627,32.1882,32.0241,32.1302,581614.0
2020-08-06 14:20:00,33.3,33.33,33.2,33.26,252364.0,32.1399,32.1688,32.0434,32.1013,252364.0
2020-08-06 14:30:00,33.25,33.41,33.24,33.4,301662.0,32.0916,32.2461,32.082,32.2364,301662.0
2020-08-06 14:40:00,33.38,33.52,33.36,33.5,309251.0,32.2171,32.3522,32.1978,32.3329,309251.0
2020-08-06 14:50:00,33.52,33.55,33.44,33.53,232321.0,32.3522,32.3812,32.275,32.3619,232321.0
2020-08-06 15:00:00,33.54,33.58,33.34,33.35,340769.0,32.3715,32.4101,32.1785,32.1882,340769.0
2020-08-06 15:10:00,33.35,33.53,33.35,33.53,284475.0,32.1882,32.3619,32.1882,32.3619,284475.0
2020-08-06 15:20:00,33.52,33.57,33.42,33.55,180750.0,32.3522,32.4005,32.2557,32.3812,180750.0
2020-08-06 15:30:00,33.56,33.61,33.44,33.5,372635.0,32.3908,32.4391,32.275,32.3329,372635.0
2020-08-06 15:40:00,33.5,33.52,33.26,33.26,344980.0,32.3329,32.3522,32.1013,32.1013,344980.0
2020-08-06 15:50:00,33.26,33.45,33.23,33.43,493048.0,32.1013,32.2847,32.0723,32.2654,493048.0
2020-08-07 09:30:00,33.18,33.4,33.02,33.33,581273.0,32.0241,32.2364,31.8696,32.1688,581273.0
2020-08-07 09:40:00,33.33,33.75,33.23,33.74,640592.0,32.1688,32.5742,32.0723,32.5646,640592.0
2020-08-07 09:50:00,33.75,33.77,33.57,33.65,427739.0,32.5742,32.5935,32.4005,32.4777,427739.0
2020-08-07 10:00:00,33.63,33.84,33.61,33.76,410824.0,32.4584,32.6611,32.4391,32.5839,410824.0
2020-08-07 10:10:00,33.75,33.97,33.72,33.87,501150.0,32.5742,32.7866,32.5453,32.69,501150.0
2020-08-07 10:20:00,33.87,34.12,33.73,34.11,568419.0,32.69,32.9313,32.5549,32.9217,568419.0
2020-08-07 10:30:00,34.11,34.34,34.06,34.33,613775.0,32.9217,33.1437,32.8734,33.134,613775.0
2020-08-07 10:40:00,34.34,34.37,34.28,34.3,375080.0,33.1437,33.1726,33.0858,33.1051,375080.0
2020-08-07 10:50:00,34.3,34.33,34.01,34.16,529672.0,33.1051,33.134,32.8252,32.9699,529672.0
2020-08-07 11:00:00,34.17,34.68,34.14,34.65,810498.0,32.9796,33.4718,32.9506,33.4429,810498.0
2020-08-07 11:10:00,34.65,34.73,34.37,34.37,468540.0,33.4429,33.5201,33.1726,33.1726,468540.0
2020-08-07 11:20:00,34.38,34.45,34.29,34.29,348862.0,33.1823,33.2498,33.0954,33.0954,348862.0
2020-08-07 11:30:00,34.29,34.44,34.27,34.42,305860.0,33.0954,33.2402,33.0761,33.2209,305860.0
2020-08-07 11:40:00,34.44,34.54,34.37,34.39,389756.0,33.2402,33.3367,33.1726,33.1919,389756.0
2020-08-07 11:50:00,34.39,34.42,34.17,34.18,279781.0,33.1919,33.2209,32.9796,32.9892,279781.0
2020-08-07 12:00:00,34.17,34.35,34.14,34.28,348205.0,32.9796,33.1533,32.9506,33.0858,348205.0
2020-08-07 12:10:00,34.29,34.5,34.29,34.45,442316.0,33.0954,33.2981,33.0954,33.2498,442316.0
2020-08-07 12:20:00,34.45,34.73,34.42,34.72,482888.0,33.2498,33.5201,33.2209,33.5104,482888.0
2020-08-07 12:30:00,34.72,34.72,34.59,34.69,246901.0,33.5104,33.5104,33.385,33.4815,246901.0
2020-08-07 12:40:00,34.69,34.8,34.63,34.66,511772.0,33.4815,33.5876,33.4236,33.4525,511772.0
2020-08-07 12:50:00,34.65,34.74,34.56,34.61,354720.0,33.4429,33.5297,33.356,33.4043,354720.0
2020-08-07 13:00:00,34.61,34.64,34.31,34.33,335562.0,33.4043,33.4332,33.1147,33.134,335562.0
2020-08-07 13:10:00,34.32,34.44,34.24,34.32,392301.0,33.1244,33.2402,33.0471,33.1244,392301.0
2020-08-07 13:20:00,34.32,34.53,34.25,34.47,374175.0,33.1244,33.327,33.0568,33.2691,374175.0
2020-08-07 13:30:00,34.48,34.54,34.43,34.52,281178.0,33.2788,33.3367,33.2305,33.3174,281178.0
2020-08-07 13:40:00,34.52,34.55,34.33,34.38,401019.0,33.3174,33.3463,33.134,33.1823,401019.0
2020-08-07 13:50:00,34.38,34.38,34.21,34.25,309687.0,33.1823,33.1823,33.0182,33.0568,309687.0
2020-08-07 14:00:00,34.27,34.34,33.99,34.16,560341.0,33.0761,33.1437,32.8059,32.9699,560341.0
2020-08-07 14:10:00,34.17,34.34,34.08,34.08,409494.0,32.9796,33.1437,32.8927,32.8927,409494.0
2020-08-07 14:20:00,34.08,34.14,33.86,33.98,508435.0,32.8927,32.9506,32.6804,32.7962,508435.0
2020-08-07 14:30:00,33.98,34.19,33.9,34.12,517636.0,32.7962,32.9989,32.719,32.9313,517636.0
2020-08-07 14:40:00,34.12,34.32,34.04,34.27,401644.0,32.9313,33.1244,32.8541,33.0761,401644.0
2020-08-07 14:50:00,34.28,34.51,34.23,34.51,653437.0,33.0858,33.3077,33.0375,33.3077,653437.0
2020-08-07 15:00:00,34.51,34.6,34.42,34.51,612740.0,33.3077,33.3946,33.2209,33.3077,612740.0
2020-08-07 15:10:00,34.51,34.55,34.3,34.51,705680.0,33.3077,33.3463,33.1051,33.3077,705680.0
2020-08-07 15:20:00,34.51,34.55,34.42,34.5,292455.0,33.3077,33.3463,33.2209,33.2981,292455.0
2020-08-07 15:30:00,34.51,34.61,34.39,34.6,350352.0,33.3077,33.4043,33.1919,33.3946,350352.0
2020-08-07 15:40:00,34.58,34.85,34.57,34.79,749926.0,33.3753,33.6359,33.3656,33.578,749926.0
2020-08-07 15:50:00,34.79,35.04,34.7,35.0,1295498.0,33.578,33.8193,33.4911,33.7807,1295498.0
2020-08-10 09:30:00,35.34,35.91,35.33,35.69,1328751.0,34.1088,34.659,34.0992,34.4466,1328751.0
2020-08-10 09:40:00,35.7,36.06,35.65,36.02,913421.0,34.4563,34.8037,34.408,34.7651,913421.0
2020-08-10 09:50:00,36.04,36.16,35.85,36.12,587703.0,34.7844,34.9003,34.6011,34.8617,587703.0
2020-08-10 10:00:00,36.15,36.18,35.95,36.12,426735.0,34.8906,34.9196,34.6976,34.8617,426735.0
2020-08-10 10:10:00,36.1,36.58,36.05,36.51,1118358.0,34.8423,35.3056,34.7941,35.2381,1118358.0
2020-08-10 10:20:00,36.51,36.76,36.36,36.73,791910.0,35.2381,35.4794,35.0933,35.4504,791910.0
2020-08-10 10:30:00,36.74,36.77,36.62,36.66,375420.0,35.4601,35.489,35.3442,35.3828,375420.0
2020-08-10 10:40:00,36.66,36.67,36.4,36.45,517358.0,35.3828,35.3925,35.1319,35.1802,517358.0
2020-08-10 10:50:00,36.43,36.52,36.13,36.15,589816.0,35.1609,35.2477,34.8713,34.8906,589816.0
2020-08-10 11:00:00,36.14,36.33,36.11,36.23,403720.0,34.881,35.0643,34.852,34.9678,403720.0
2020-08-10 11:10:00,36.23,36.52,36.23,36.51,466617.0,34.9678,35.2477,34.9678,35.2381,466617.0
2020-08-10 11:20:00,36.5,36.6,36.36,36.59,437356.0,35.2284,35.3249,35.0933,35.3153,437356.0
2020-08-10 11:30:00,36.58,36.59,36.42,36.42,391610.0,35.3056,35.3153,35.1512,35.1512,391610.0
2020-08-10 11:40:00,36.43,36.59,36.38,36.51,277320.0,35.1609,35.3153,35.1126,35.2381,277320.0
2020-08-10 11:50:00,36.52,36.65,36.47,36.58,374907.0,35.2477,35.3732,35.1995,35.3056,374907.0
2020-08-10 12:00:00,36.59,36.61,36.38,36.43,234020.0,35.3153,35.3346,35.1126,35.1609,234020.0
2020-08-10 12:10:00,36.44,36.53,36.39,36.42,251376.0,35.1705,35.2574,35.1222,35.1512,251376.0
2020-08-10 12:20:00,36.43,36.51,36.31,36.31,225546.0,35.1609,35.2381,35.045,35.045,225546.0
2020-08-10 12:30:00,36.32,36.46,36.27,36.4,333838.0,35.0547,35.1898,35.0064,35.1319,333838.0
2020-08-10 12:40:00,36.39,36.53,36.37,36.38,324735.0,35.1222,35.2574,35.1029,35.1126,324735.0
2020-08-10 12:50:00,36.38,36.44,36.33,36.41,264481.0,35.1126,35.1705,35.0643,35.1415,264481.0
2020-08-10 13:00:00,36.42,36.45,36.36,36.36,216605.0,35.1512,35.1802,35.0933,35.0933,216605.0
2020-08-10 13:10:00,36.36,36.36,36.19,36.22,351288.0,35.0933,35.0933,34.9292,34.9582,351288.0
2020-08-10 13:20:00,36.21,36.49,36.19,36.45,444895.0,34.9485,35.2188,34.9292,35.1802,444895.0
2020-08-10 13:30:00,36.46,36.55,36.43,36.45,299106.0,35.1898,35.2767,35.1609,35.1802,299106.0
2020-08-10 13:40:00,36.45,36.45,36.3,36.37,220001.0,35.1802,35.1802,35.0354,35.1029,220001.0
2020-08-10 13:50:00,36.36,36.37,36.23,36.29,254296.0,35.0933,35.1029,34.9678,35.0257,254296.0
2020-08-10 14:00:00,36.3,36.38,36.24,36.32,195467.0,35.0354,35.1126,34.9775,35.0547,195467.0
2020-08-10 14:10:00,36.32,36.36,36.16,36.34,420987.0,35.0547,35.0933,34.9003,35.074,420987.0
2020-08-10 14:20:00,36.34,36.36,36.22,36.31,281960.0,35.074,35.0933,34.9582,35.045,281960.0
2020-08-10 14:30:00,36.31,36.41,36.25,36.25,312526.0,35.045,35.1415,34.9871,34.9871,312526.0
2020-08-10 14:40:00,36.24,36.26,36.06,36.18,328524.0,34.9775,34.9968,34.8037,34.9196,328524.0
2020-08-10 14:50:00,36.18,36.27,36.13,36.15,295545.0,34.9196,35.0064,34.8713,34.8906,295545.0
2020-08-10 15:00:00,36.15,36.34,36.09,36.27,364794.0,34.8906,35.074,34.8327,35.0064,364794.0
2020-08-10 15:10:00,36.28,36.35,36.22,36.34,294620.0,35.0161,35.0836,34.9582,35.074,294620.0
2020-08-10 15:20:00,36.35,36.43,36.29,36.3,468922.0,35.0836,35.1609,35.0257,35.0354,468922.0
2020-08-10 15:30:00,36.27,36.33,36.21,36.23,332645.0,35.0064,35.0643,34.9485,34.9678,332645.0
2020-08-10 15:40:00,36.23,36.26,35.97,35.99,432117.0,34.9678,34.9968,34.7169,34.7362,432117.0
2020-08-10 15:50:00,35.98,36.14,35.93,36.12,692197.0,34.7265,34.881,34.6783,34.8617,692197.0
2020-08-11 09:30:00,37.13,37.48,36.96,37.16,1250990.0,35.8365,36.1743,35.6724,35.8654,1250990.0
2020-08-11 09:40:00,37.18,37.47,37.01,37.22,673662.0,35.8847,36.1646,35.7206,35.9233,673662.0
2020-08-11 09:50:00,37.22,37.28,36.85,37.07,874015.0,35.9233,35.9812,35.5662,35.7786,874015.0
2020-08-11 10:00:00,37.05,37.28,36.54,36.56,900177.0,35.7593,35.9812,35.267,35.2863,900177.0
2020-08-11 10:10:00,36.58,37.06,36.53,37.04,710505.0,35.3056,35.7689,35.2574,35.7496,710505.0
2020-08-11 10:20:00,37.03,37.04,36.69,36.9,504658.0,35.7399,35.7496,35.4118,35.6145,504658.0
2020-08-11 10:30:00,36.92,37.01,36.81,36.94,400943.0,35.6338,35.7206,35.5276,35.6531,400943.0
2020-08-11 10:40:00,36.94,37.17,36.91,36.95,377575.0,35.6531,35.8751,35.6241,35.6627,377575.0
2020-08-11 10:50:00,36.97,37.15,36.96,37.08,226646.0,35.682,35.8558,35.6724,35.7882,226646.0
2020-08-11 11:00:00,37.11,37.27,36.99,37.22,328723.0,35.8172,35.9716,35.7013,35.9233,328723.0
2020-08-11 11:10:00,37.21,37.32,37.15,37.25,366976.0,35.9137,36.0198,35.8558,35.9523,366976.0
2020-08-11 11:20:00,37.25,37.25,37.0,37.21,384427.0,35.9523,35.9523,35.711,35.9137,384427.0
2020-08-11 11:30:00,37.21,37.35,37.07,37.14,412542.0,35.9137,36.0488,35.7786,35.8461,412542.0
2020-08-11 11:40:00,37.11,37.15,37.04,37.07,169686.0,35.8172,35.8558,35.7496,35.7786,169686.0
2020-08-11 11:50:00,37.06,37.16,36.95,37.16,260267.0,35.7689,35.8654,35.6627,35.8654,260267.0
2020-08-11 12:00:00,37.16,37.19,36.93,37.11,317146.0,35.8654,35.8944,35.6434,35.8172,317146.0
2020-08-11 12:10:00,37.1,37.26,37.08,37.23,199259.0,35.8075,35.9619,35.7882,35.933,199259.0
2020-08-11 12:20:00,37.24,37.29,37.21,37.27,118080.0,35.9426,35.9909,35.9137,35.9716,118080.0
2020-08-11 12:30:00,37.26,37.27,37.01,37.05,202151.0,35.9619,35.9716,35.7206,35.7593,202151.0
2020-08-11 12:40:00,37.04,37.15,37.0,37.07,206065.0,35.7496,35.8558,35.711,35.7786,206065.0
2020-08-11 12:50:00,37.08,37.09,36.94,37.02,135905.0,35.7882,35.7979,35.6531,35.7303,135905.0
2020-08-11 13:00:00,37.04,37.04,36.9,37.02,212507.0,35.7496,35.7496,35.6145,35.7303,212507.0
2020-08-11 13:10:00,37.02,37.15,37.0,37.15,396859.0,35.7303,35.8558,35.711,35.8558,396859.0
2020-08-11 13:20:00,37.14,37.41,37.12,37.37,479215.0,35.8461,36.1067,35.8268,36.0681,479215.0
2020-08-11 13:30:00,37.4,37.4,37.25,37.26,210867.0,36.0971,36.0971,35.9523,35.9619,210867.0
2020-08-11 13:40:00,37.25,37.28,37.2,37.23,92430.0,35.9523,35.9812,35.904,35.933,92430.0
2020-08-11 13:50:00,37.24,37.35,37.19,37.3,278199.0,35.9426,36.0488,35.8944,36.0005,278199.0
2020-08-11 14:00:00,37.32,37.43,37.22,37.23,183249.0,36.0198,36.126,35.9233,35.933,183249.0
2020-08-11 14:10:00,37.22,37.28,37.06,37.19,236059.0,35.9233,35.9812,35.7689,35.8944,236059.0
2020-08-11 14:20:00,37.16,37.22,36.87,36.9,270987.0,35.8654,35.9233,35.5855,35.6145,270987.0
2020-08-11 14:30:00,36.93,37.01,36.75,36.81,236591.0,35.6434,35.7206,35.4697,35.5276,236591.0
2020-08-11 14:40:00,36.8,36.98,36.73,36.79,293641.0,35.518,35.6917,35.4504,35.5083,293641.0
2020-08-11 14:50:00,36.77,37.12,36.77,37.09,409414.0,35.489,35.8268,35.489,35.7979,409414.0
2020-08-11 15:00:00,37.09,37.09,36.69,36.77,316343.0,35.7979,35.7979,35.4118,35.489,316343.0
2020-08-11 15:10:00,36.75,36.97,35.93,36.03,847601.0,35.4697,35.682,34.6783,34.7748,847601.0
2020-08-11 15:20:00,36.04,36.4,35.93,36.39,632030.0,34.7844,35.1319,34.6783,35.1222,632030.0
2020-08-11 15:30:00,36.39,36.41,35.86,36.02,485868.0,35.1222,35.1415,34.6107,34.7651,485868.0
2020-08-11 15:40:00,36.03,36.11,35.4,35.5,632727.0,34.7748,34.852,34.1667,34.2633,632727.0
2020-08-11 15:50:00,35.44,35.45,34.96,35.45,1117313.0,34.2053,34.215,33.7421,34.215,1117313.0
2020-08-12 09:30:00,36.65,36.8,36.32,36.33,931209.0,35.3732,35.518,35.0547,35.0643,931209.0
2020-08-12 09:40:00,36.31,36.78,36.22,36.65,750985.0,35.045,35.4987,34.9582,35.3732,750985.0
2020-08-12 09:50:00,36.66,36.67,36.21,36.23,708931.0,35.3828,35.3925,34.9485,34.9678,708931.0
2020-08-12 10:00:00,36.24,36.4,36.07,36.13,696640.0,34.9775,35.1319,34.8134,34.8713,696640.0
2020-08-12 10:10:00,36.13,36.47,36.08,36.46,477416.0,34.8713,35.1995,34.823,35.1898,477416.0
2020-08-12 10:20:00,36.45,36.61,36.32,36.57,582661.0,35.1802,35.3346,35.0547,35.296,582661.0
2020-08-12 10:30:00,36.59,36.68,36.3,36.35,370935.0,35.3153,35.4021,35.0354,35.0836,370935.0
2020-08-12 10:40:00,36.36,36.54,36.23,36.3,256339.0,35.0933,35.267,34.9678,35.0354,256339.0
2020-08-12 10:50:00,36.31,36.55,36.23,36.48,224269.0,35.045,35.2767,34.9678,35.2091,224269.0
2020-08-12 11:00:00,36.46,36.6,36.27,36.36,329429.0,35.1898,35.3249,35.0064,35.0933,329429.0
2020-08-12 11:10:00,36.36,36.37,36.07,36.19,459120.0,35.0933,35.1029,34.8134,34.9292,459120.0
2020-08-12 11:20:00,36.19,36.4,36.14,36.35,559660.0,34.9292,35.1319,34.881,35.0836,559660.0
2020-08-12 11:30:00,36.37,36.57,36.29,36.3,485808.0,35.1029,35.296,35.0257,35.0354,485808.0
2020-08-12 11:40:00,36.31,36.33,36.1,36.16,517591.0,35.045,35.0643,34.8423,34.9003,517591.0
2020-08-12 11:50:00,36.16,36.25,35.96,35.98,575064.0,34.9003,34.9871,34.7072,34.7265,575064.0
2020-08-12 12:00:00,35.97,36.05,35.81,35.81,376489.0,34.7169,34.7941,34.5625,34.5625,376489.0
2020-08-12 12:10:00,35.82,35.94,35.78,35.87,455672.0,34.5721,34.6879,34.5335,34.6204,455672.0
2020-08-12 12:20:00,35.85,35.99,35.77,35.91,541376.0,34.6011,34.7362,34.5238,34.659,541376.0
2020-08-12 12:30:00,35.91,36.11,35.89,36.03,445541.0,34.659,34.852,34.6397,34.7748,445541.0
2020-08-12 12:40:00,36.04,36.09,35.93,35.94,230046.0,34.7844,34.8327,34.6783,34.6879,230046.0
2020-08-12 12:50:00,35.93,35.94,35.63,35.66,230820.0,34.6783,34.6879,34.3887,34.4177,230820.0
2020-08-12 13:00:00,35.65,35.71,35.3,35.34,464314.0,34.408,34.4659,34.0702,34.1088,464314.0
2020-08-12 13:10:00,35.32,35.5,35.2,35.47,517827.0,34.0895,34.2633,33.9737,34.2343,517827.0
2020-08-12 13:20:00,35.47,35.57,35.32,35.44,639560.0,34.2343,34.3308,34.0895,34.2053,639560.0
2020-08-12 13:30:00,35.44,35.57,35.4,35.54,460028.0,34.2053,34.3308,34.1667,34.3019,460028.0
2020-08-12 13:40:00,35.54,35.61,35.46,35.58,275027.0,34.3019,34.3694,34.2246,34.3405,275027.0
2020-08-12 13:50:00,35.57,35.73,35.52,35.69,380278.0,34.3308,34.4852,34.2826,34.4466,380278.0
2020-08-12 14:00:00,35.69,35.79,35.61,35.64,439834.0,34.4466,34.5431,34.3694,34.3984,439834.0
2020-08-12 14:10:00,35.65,35.7,35.54,35.57,236076.0,34.408,34.4563,34.3019,34.3308,236076.0
2020-08-12 14:20:00,35.56,35.69,35.56,35.6,172143.0,34.3212,34.4466,34.3212,34.3598,172143.0
2020-08-12 14:30:00,35.6,35.82,35.6,35.65,296515.0,34.3598,34.5721,34.3598,34.408,296515.0
2020-08-12 14:40:00,35.66,35.98,35.65,35.98,275546.0,34.4177,34.7265,34.408,34.7265,275546.0
2020-08-12 14:50:00,35.97,36.01,35.77,35.85,605674.0,34.7169,34.7555,34.5238,34.6011,605674.0
2020-08-12 15:00:00,35.84,35.88,35.71,35.76,470432.0,34.5914,34.63,34.4659,34.5142,470432.0
2020-08-12 15:10:00,35.77,35.94,35.77,35.89,381109.0,34.5238,34.6879,34.5238,34.6397,381109.0
2020-08-12 15:20:00,35.88,36.01,35.87,35.91,323472.0,34.63,34.7555,34.6204,34.659,323472.0
2020-08-12 15:30:00,35.91,35.92,35.63,35.79,382478.0,34.659,34.6686,34.3887,34.5431,382478.0
2020-08-12 15:40:00,35.79,35.95,35.76,35.87,336208.0,34.5431,34.6976,34.5142,34.6204,336208.0
2020-08-12 15:50:00,35.89,35.97,35.76,35.89,552816.0,34.6397,34.7169,34.5142,34.6397,552816.0
2020-08-13 09:30:00,35.53,35.68,35.3,35.51,523103.0,34.2922,34.437,34.0702,34.2729,523103.0
2020-08-13 09:40:00,35.49,35.74,35.44,35.66,458428.0,34.2536,34.4949,34.2053,34.4177,458428.0
2020-08-13 09:50:00,35.66,36.34,35.66,36.31,666826.0,34.4177,35.074,34.4177,35.045,666826.0
2020-08-13 10:00:00,36.29,36.49,36.22,36.41,479084.0,35.0257,35.2188,34.9582,35.1415,479084.0
2020-08-13 10:10:00,36.41,36.56,36.17,36.37,402638.0,35.1415,35.2863,34.9099,35.1029,402638.0
2020-08-13 10:20:00,36.35,36.42,36.09,36.16,335095.0,35.0836,35.1512,34.8327,34.9003,335095.0
2020-08-13 10:30:00,36.16,36.25,35.98,36.02,307190.0,34.9003,34.9871,34.7265,34.7651,307190.0
2020-08-13 10:40:00,36.01,36.09,35.88,35.91,314563.0,34.7555,34.8327,34.63,34.659,314563.0
2020-08-13 10:50:00,35.91,36.11,35.83,36.01,364453.0,34.659,34.852,34.5818,34.7555,364453.0
2020-08-13 11:00:00,36.0,36.05,35.79,35.82,333601.0,34.7458,34.7941,34.5431,34.5721,333601.0
2020-08-13 11:10:00,35.81,36.11,35.75,35.95,280046.0,34.5625,34.852,34.5045,34.6976,280046.0
2020-08-13 11:20:00,35.98,35.98,35.85,35.93,210118.0,34.7265,34.7265,34.6011,34.6783,210118.0
2020-08-13 11:30:00,35.93,36.0,35.77,35.91,238439.0,34.6783,34.7458,34.5238,34.659,238439.0
2020-08-13 11:40:00,35.95,36.25,35.94,36.2,536516.0,34.6976,34.9871,34.6879,34.9389,536516.0
2020-08-13 11:50:00,36.18,36.3,36.18,36.21,226863.0,34.9196,35.0354,34.9196,34.9485,226863.0
2020-08-13 12:00:00,36.23,36.33,36.22,36.26,138133.0,34.9678,35.0643,34.9582,34.9968,138133.0
2020-08-13 12:10:00,36.26,36.29,36.16,36.16,80970.0,34.9968,35.0257,34.9003,34.9003,80970.0
2020-08-13 12:20:00,36.16,36.17,36.02,36.05,148953.0,34.9003,34.9099,34.7651,34.7941,148953.0
2020-08-13 12:30:00,36.04,36.14,36.03,36.12,104130.0,34.7844,34.881,34.7748,34.8617,104130.0
2020-08-13 12:40:00,36.13,36.17,36.09,36.16,116612.0,34.8713,34.9099,34.8327,34.9003,116612.0
2020-08-13 12:50:00,36.17,36.22,36.11,36.2,127549.0,34.9099,34.9582,34.852,34.9389,127549.0
2020-08-13 13:00:00,36.21,36.25,36.09,36.11,88247.0,34.9485,34.9871,34.8327,34.852,88247.0
2020-08-13 13:10:00,36.12,36.17,36.07,36.1,71114.0,34.8617,34.9099,34.8134,34.8423,71114.0
2020-08-13 13:20:00,36.12,36.13,35.93,35.98,142977.0,34.8617,34.8713,34.6783,34.7265,142977.0
2020-08-13 13:30:00,35.97,36.0,35.77,35.91,322980.0,34.7169,34.7458,34.5238,34.659,322980.0
2020-08-13 13:40:00,35.9,36.1,35.84,36.08,146398.0,34.6493,34.8423,34.5914,34.823,146398.0
2020-08-13 13:50:00,36.09,36.15,36.03,36.05,210019.0,34.8327,34.8906,34.7748,34.7941,210019.0
2020-08-13 14:00:00,36.05,36.11,35.92,36.05,160695.0,34.7941,34.852,34.6686,34.7941,160695.0
2020-08-13 14:10:00,36.04,36.05,35.77,35.78,204832.0,34.7844,34.7941,34.5238,34.5335,204832.0
2020-08-13 14:20:00,35.78,35.88,35.54,35.84,350051.0,34.5335,34.63,34.3019,34.5914,350051.0
2020-08-13 14:30:00,35.85,35.88,35.48,35.52,259813.0,34.6011,34.63,34.2439,34.2826,259813.0
2020-08-13 14:40:00,35.5,35.77,35.5,35.64,257949.0,34.2633,34.5238,34.2633,34.3984,257949.0
2020-08-13 14:50:00,35.65,35.65,35.3,35.42,389407.0,34.408,34.408,34.0702,34.186,389407.0
2020-08-13 15:00:00,35.44,35.55,35.3,35.44,182152.0,34.2053,34.3115,34.0702,34.2053,182152.0
2020-08-13 15:10:00,35.45,35.67,35.4,35.65,319208.0,34.215,34.4273,34.1667,34.408,319208.0
2020-08-13 15:20:00,35.68,35.87,35.66,35.81,300372.0,34.437,34.6204,34.4177,34.5625,300372.0
2020-08-13 15:30:00,35.83,35.86,35.68,35.69,293725.0,34.5818,34.6107,34.437,34.4466,293725.0
2020-08-13 15:40:00,35.7,35.81,35.54,35.63,424367.0,34.4563,34.5625,34.3019,34.3887,424367.0
2020-08-13 15:50:00,35.6,35.72,35.56,35.67,319368.0,34.3598,34.4756,34.3212,34.4273,319368.0
2020-08-14 09:30:00,35.05,35.36,34.84,34.9,936836.0,33.8289,34.1281,33.6262,33.6842,936836.0
2020-08-14 09:40:00,34.91,35.04,34.76,34.88,666858.0,33.6938,33.8193,33.549,33.6648,666858.0
2020-08-14 09:50:00,34.89,35.35,34.86,35.35,534490.0,33.6745,34.1185,33.6455,34.1185,534490.0
2020-08-14 10:00:00,35.38,35.44,35.22,35.32,422302.0,34.1474,34.2053,33.993,34.0895,422302.0
2020-08-14 10:10:00,35.33,35.39,34.98,35.24,657349.0,34.0992,34.1571,33.7614,34.0123,657349.0
2020-08-14 10:20:00,35.26,35.53,35.23,35.44,452427.0,34.0316,34.2922,34.0027,34.2053,452427.0
2020-08-14 10:30:00,35.42,35.63,35.4,35.53,598136.0,34.186,34.3887,34.1667,34.2922,598136.0
2020-08-14 10:40:00,35.53,35.66,35.42,35.66,200895.0,34.2922,34.4177,34.186,34.4177,200895.0
2020-08-14 10:50:00,35.65,35.8,35.52,35.64,335498.0,34.408,34.5528,34.2826,34.3984,335498.0
2020-08-14 11:00:00,35.63,35.73,35.5,35.69,128955.0,34.3887,34.4852,34.2633,34.4466,128955.0
2020-08-14 11:10:00,35.69,35.75,35.55,35.73,121985.0,34.4466,34.5045,34.3115,34.4852,121985.0
2020-08-14 11:20:00,35.73,35.82,35.71,35.73,216071.0,34.4852,34.5721,34.4659,34.4852,216071.0
2020-08-14 11:30:00,35.74,35.77,35.5,35.63,282279.0,34.4949,34.5238,34.2633,34.3887,282279.0
2020-08-14 11:40:00,35.63,35.7,35.53,35.59,229659.0,34.3887,34.4563,34.2922,34.3501,229659.0
2020-08-14 11:50:00,35.58,35.63,35.47,35.59,119762.0,34.3405,34.3887,34.2343,34.3501,119762.0
2020-08-14 12:00:00,35.6,35.72,35.59,35.71,232935.0,34.3598,34.4756,34.3501,34.4659,232935.0
2020-08-14 12:10:00,35.7,35.77,35.64,35.65,176039.0,34.4563,34.5238,34.3984,34.408,176039.0
2020-08-14 12:20:00,35.65,35.66,35.54,35.57,148519.0,34.408,34.4177,34.3019,34.3308,148519.0
2020-08-14 12:30:00,35.57,35.68,35.55,35.66,59224.0,34.3308,34.437,34.3115,34.4177,59224.0
2020-08-14 12:40:00,35.66,35.66,35.5,35.54,74416.0,34.4177,34.4177,34.2633,34.3019,74416.0
2020-08-14 12:50:00,35.54,35.61,35.52,35.57,94969.0,34.3019,34.3694,34.2826,34.3308,94969.0
2020-08-14 13:00:00,35.54,35.55,35.43,35.5,169407.0,34.3019,34.3115,34.1957,34.2633,169407.0
2020-08-14 13:10:00,35.5,35.63,35.49,35.55,218111.0,34.2633,34.3887,34.2536,34.3115,218111.0
2020-08-14 13:20:00,35.55,35.69,35.54,35.68,188597.0,34.3115,34.4466,34.3019,34.437,188597.0
2020-08-14 13:30:00,35.69,35.78,35.66,35.7,250256.0,34.4466,34.5335,34.4177,34.4563,250256.0
2020-08-14 13:40:00,35.7,35.93,35.69,35.9,229799.0,34.4563,34.6783,34.4466,34.6493,229799.0
2020-08-14 13:50:00,35.89,36.02,35.83,36.02,229191.0,34.6397,34.7651,34.5818,34.7651,229191.0
2020-08-14 14:00:00,36.02,36.02,35.9,35.93,141994.0,34.7651,34.7651,34.6493,34.6783,141994.0
2020-08-14 14:10:00,35.94,36.03,35.87,35.92,110819.0,34.6879,34.7748,34.6204,34.6686,110819.0
2020-08-14 14:20:00,35.94,35.95,35.77,35.83,85732.0,34.6879,34.6976,34.5238,34.5818,85732.0
2020-08-14 14:30:00,35.82,35.91,35.69,35.73,124227.0,34.5721,34.659,34.4466,34.4852,124227.0
2020-08-14 14:40:00,35.72,35.75,35.54,35.55,105846.0,34.4756,34.5045,34.3019,34.3115,105846.0
2020-08-14 14:50:00,35.56,35.63,35.54,35.55,150028.0,34.3212,34.3887,34.3019,34.3115,150028.0
2020-08-14 15:00:00,35.55,35.59,35.48,35.49,173747.0,34.3115,34.3501,34.2439,34.2536,173747.0
2020-08-14 15:10:00,35.5,35.5,35.25,35.29,417391.0,34.2633,34.2633,34.022,34.0606,417391.0
2020-08-14 15:20:00,35.29,35.39,35.22,35.34,249599.0,34.0606,34.1571,33.993,34.1088,249599.0
2020-08-14 15:30:00,35.33,35.34,35.19,35.27,230569.0,34.0992,34.1088,33.9641,34.0413,230569.0
2020-08-14 15:40:00,35.26,35.42,35.21,35.22,302189.0,34.0316,34.186,33.9834,33.993,302189.0
2020-08-14 15:50:00,35.2,35.63,35.18,35.58,528286.0,33.9737,34.3887,33.9544,34.3405,528286.0
2020-08-17 09:30:00,35.89,35.89,35.53,35.67,536317.0,34.6397,34.6397,34.2922,34.4273,536317.0
2020-08-17 09:40:00,35.68,35.97,35.65,35.89,448571.0,34.437,34.7169,34.408,34.6397,448571.0
2020-08-17 09:50:00,35.87,35.88,35.53,35.54,382636.0,34.6204,34.63,34.2922,34.3019,382636.0
2020-08-17 10:00:00,35.54,35.63,35.36,35.61,385594.0,34.3019,34.3887,34.1281,34.3694,385594.0
2020-08-17 10:10:00,35.62,35.82,35.62,35.73,342826.0,34.3791,34.5721,34.3791,34.4852,342826.0
2020-08-17 10:20:00,35.73,36.06,35.72,35.91,370933.0,34.4852,34.8037,34.4756,34.659,370933.0
2020-08-17 10:30:00,35.91,36.1,35.87,35.94,201709.0,34.659,34.8423,34.6204,34.6879,201709.0
2020-08-17 10:40:00,35.93,36.03,35.77,35.79,129434.0,34.6783,34.7748,34.5238,34.5431,129434.0
2020-08-17 10:50:00,35.79,35.9,35.73,35.8,133805.0,34.5431,34.6493,34.4852,34.5528,133805.0
2020-08-17 11:00:00,35.84,35.92,35.75,35.9,112498.0,34.5914,34.6686,34.5045,34.6493,112498.0
2020-08-17 11:10:00,35.9,36.07,35.88,36.04,229618.0,34.6493,34.8134,34.63,34.7844,229618.0
2020-08-17 11:20:00,36.04,36.1,36.0,36.01,148952.0,34.7844,34.8423,34.7458,34.7555,148952.0
2020-08-17 11:30:00,36.01,36.05,35.93,36.02,89007.0,34.7555,34.7941,34.6783,34.7651,89007.0
2020-08-17 11:40:00,36.0,36.12,35.93,36.09,117208.0,34.7458,34.8617,34.6783,34.8327,117208.0
2020-08-17 11:50:00,36.08,36.13,36.0,36.1,102163.0,34.823,34.8713,34.7458,34.8423,102163.0
2020-08-17 12:00:00,36.11,36.12,36.0,36.05,70002.0,34.852,34.8617,34.7458,34.7941,70002.0
2020-08-17 12:10:00,36.05,36.12,36.0,36.12,51126.0,34.7941,34.8617,34.7458,34.8617,51126.0
2020-08-17 12:20:00,36.12,36.12,36.0,36.06,60036.0,34.8617,34.8617,34.7458,34.8037,60036.0
2020-08-17 12:30:00,36.07,36.14,36.03,36.11,56864.0,34.8134,34.881,34.7748,34.852,56864.0
2020-08-17 12:40:00,36.12,36.19,36.07,36.17,68451.0,34.8617,34.9292,34.8134,34.9099,68451.0
2020-08-17 12:50:00,36.16,36.16,36.04,36.09,106877.0,34.9003,34.9003,34.7844,34.8327,106877.0
2020-08-17 13:00:00,36.09,36.1,35.9,35.95,149956.0,34.8327,34.8423,34.6493,34.6976,149956.0
2020-08-17 13:10:00,35.94,36.04,35.91,36.03,84922.0,34.6879,34.7844,34.659,34.7748,84922.0
2020-08-17 13:20:00,36.02,36.11,36.01,36.09,103978.0,34.7651,34.852,34.7555,34.8327,103978.0
2020-08-17 13:30:00,36.09,36.11,36.01,36.03,46791.0,34.8327,34.852,34.7555,34.7748,46791.0
2020-08-17 13:40:00,36.04,36.09,36.03,36.06,53086.0,34.7844,34.8327,34.7748,34.8037,53086.0
2020-08-17 13:50:00,36.07,36.11,36.04,36.07,110921.0,34.8134,34.852,34.7844,34.8134,110921.0
2020-08-17 14:00:00,36.08,36.11,36.05,36.1,96380.0,34.823,34.852,34.7941,34.8423,96380.0
2020-08-17 14:10:00,36.1,36.16,36.05,36.09,101801.0,34.8423,34.9003,34.7941,34.8327,101801.0
2020-08-17 14:20:00,36.08,36.19,36.08,36.17,60378.0,34.823,34.9292,34.823,34.9099,60378.0
2020-08-17 14:30:00,36.17,36.2,36.14,36.19,80600.0,34.9099,34.9389,34.881,34.9292,80600.0
2020-08-17 14:40:00,36.19,36.2,36.06,36.06,99783.0,34.9292,34.9389,34.8037,34.8037,99783.0
2020-08-17 14:50:00,36.06,36.07,35.99,36.06,86993.0,34.8037,34.8134,34.7362,34.8037,86993.0
2020-08-17 15:00:00,36.06,36.07,35.98,36.06,117750.0,34.8037,34.8134,34.7265,34.8037,117750.0
2020-08-17 15:10:00,36.05,36.1,36.02,36.1,126629.0,34.7941,34.8423,34.7651,34.8423,126629.0
2020-08-17 15:20:00,36.1,36.1,36.0,36.01,109883.0,34.8423,34.8423,34.7458,34.7555,109883.0
2020-08-17 15:30:00,36.01,36.22,36.01,36.09,245858.0,34.7555,34.9582,34.7555,34.8327,245858.0
2020-08-17 15:40:00,36.11,36.19,36.09,36.15,145729.0,34.852,34.9292,34.8327,34.8906,145729.0
2020-08-17 15:50:00,36.12,36.15,35.98,36.13,274338.0,34.8617,34.8906,34.7265,34.8713,274338.0
2020-08-18 09:30:00,36.09,36.12,35.75,35.81,591804.0,34.8327,34.8617,34.5045,34.5625,591804.0
2020-08-18 09:40:00,35.78,36.0,35.61,35.62,416178.0,34.5335,34.7458,34.3694,34.3791,416178.0
2020-08-18 09:50:00,35.62,35.68,35.24,35.27,741098.0,34.3791,34.437,34.0123,34.0413,741098.0
2020-08-18 10:00:00,35.29,35.58,35.15,35.17,668288.0,34.0606,34.3405,33.9254,33.9447,668288.0
2020-08-18 10:10:00,35.17,35.44,35.09,35.38,446056.0,33.9447,34.2053,33.8675,34.1474,446056.0
2020-08-18 10:20:00,35.38,35.41,34.78,34.79,599396.0,34.1474,34.1764,33.5683,33.578,599396.0
2020-08-18 10:30:00,34.78,35.0,34.65,34.93,544556.0,33.5683,33.7807,33.4429,33.7131,544556.0
2020-08-18 10:40:00,34.94,35.03,34.81,34.88,406925.0,33.7228,33.8096,33.5973,33.6648,406925.0
2020-08-18 10:50:00,34.93,35.13,34.91,35.13,363844.0,33.7131,33.9061,33.6938,33.9061,363844.0
2020-08-18 11:00:00,35.13,35.22,35.1,35.22,237994.0,33.9061,33.993,33.8772,33.993,237994.0
2020-08-18 11:10:00,35.24,35.34,35.21,35.29,341729.0,34.0123,34.1088,33.9834,34.0606,341729.0
2020-08-18 11:20:00,35.29,35.35,35.19,35.3,239254.0,34.0606,34.1185,33.9641,34.0702,239254.0
2020-08-18 11:30:00,35.31,35.41,35.12,35.15,367307.0,34.0799,34.1764,33.8965,33.9254,367307.0
2020-08-18 11:40:00,35.16,35.31,35.06,35.1,200503.0,33.9351,34.0799,33.8386,33.8772,200503.0
2020-08-18 11:50:00,35.13,35.19,35.08,35.18,123835.0,33.9061,33.9641,33.8579,33.9544,123835.0
2020-08-18 12:00:00,35.19,35.2,34.99,35.01,224560.0,33.9641,33.9737,33.771,33.7903,224560.0
2020-08-18 12:10:00,35.02,35.14,34.94,35.12,281384.0,33.8,33.9158,33.7228,33.8965,281384.0
2020-08-18 12:20:00,35.11,35.14,35.05,35.1,120107.0,33.8868,33.9158,33.8289,33.8772,120107.0
2020-08-18 12:30:00,35.11,35.25,35.08,35.24,304094.0,33.8868,34.022,33.8579,34.0123,304094.0
2020-08-18 12:40:00,35.25,35.33,35.17,35.17,196192.0,34.022,34.0992,33.9447,33.9447,196192.0
2020-08-18 12:50:00,35.16,35.2,35.08,35.19,168134.0,33.9351,33.9737,33.8579,33.9641,168134.0
2020-08-18 13:00:00,35.17,35.25,35.14,35.25,141039.0,33.9447,34.022,33.9158,34.022,141039.0
2020-08-18 13:10:00,35.24,35.25,35.16,35.2,124322.0,34.0123,34.022,33.9351,33.9737,124322.0
2020-08-18 13:20:00,35.18,35.23,35.08,35.08,156163.0,33.9544,34.0027,33.8579,33.8579,156163.0
2020-08-18 13:30:00,35.08,35.24,35.08,35.21,248864.0,33.8579,34.0123,33.8579,33.9834,248864.0
2020-08-18 13:40:00,35.21,35.24,35.09,35.24,128576.0,33.9834,34.0123,33.8675,34.0123,128576.0
2020-08-18 13:50:00,35.24,35.26,35.18,35.19,101208.0,34.0123,34.0316,33.9544,33.9641,101208.0
2020-08-18 14:00:00,35.19,35.23,35.15,35.2,80110.0,33.9641,34.0027,33.9254,33.9737,80110.0
2020-08-18 14:10:00,35.21,35.22,35.09,35.09,119132.0,33.9834,33.993,33.8675,33.8675,119132.0
2020-08-18 14:20:00,35.09,35.12,35.02,35.02,134907.0,33.8675,33.8965,33.8,33.8,134907.0
2020-08-18 14:30:00,35.02,35.09,35.01,35.06,173255.0,33.8,33.8675,33.7903,33.8386,173255.0
2020-08-18 14:40:00,35.07,35.15,35.04,35.06,105752.0,33.8482,33.9254,33.8193,33.8386,105752.0
2020-08-18 14:50:00,35.06,35.1,35.03,35.06,174122.0,33.8386,33.8772,33.8096,33.8386,174122.0
2020-08-18 15:00:00,35.08,35.12,35.03,35.1,152847.0,33.8579,33.8965,33.8096,33.8772,152847.0
2020-08-18 15:10:00,35.1,35.21,35.06,35.13,275168.0,33.8772,33.9834,33.8386,33.9061,275168.0
2020-08-18 15:20:00,35.14,35.22,35.07,35.12,151387.0,33.9158,33.993,33.8482,33.8965,151387.0
2020-08-18 15:30:00,35.09,35.2,35.08,35.14,159133.0,33.8675,33.9737,33.8579,33.9158,159133.0
2020-08-18 15:40:00,35.14,35.23,35.08,35.08,221417.0,33.9158,34.0027,33.8579,33.8579,221417.0
2020-08-18 15:50:00,35.08,35.12,34.9,35.11,594718.0,33.8579,33.8965,33.6842,33.8868,594718.0
2020-08-19 09:30:00,35.51,35.51,35.1,35.38,575635.0,34.2729,34.2729,33.8772,34.1474,575635.0
2020-08-19 09:40:00,35.35,35.69,35.3,35.52,466147.0,34.1185,34.4466,34.0702,34.2826,466147.0
2020-08-19 09:50:00,35.51,35.84,35.51,35.78,653941.0,34.2729,34.5914,34.2729,34.5335,653941.0
2020-08-19 10:00:00,35.76,35.85,35.45,35.5,297316.0,34.5142,34.6011,34.215,34.2633,297316.0
2020-08-19 10:10:00,35.53,35.58,35.34,35.36,304144.0,34.2922,34.3405,34.1088,34.1281,304144.0
2020-08-19 10:20:00,35.36,35.51,35.26,35.4,363926.0,34.1281,34.2729,34.0316,34.1667,363926.0
2020-08-19 10:30:00,35.4,35.59,35.34,35.44,290365.0,34.1667,34.3501,34.1088,34.2053,290365.0
2020-08-19 10:40:00,35.44,35.71,35.41,35.57,185946.0,34.2053,34.4659,34.1764,34.3308,185946.0
2020-08-19 10:50:00,35.55,35.68,35.49,35.62,183762.0,34.3115,34.437,34.2536,34.3791,183762.0
2020-08-19 11:00:00,35.62,35.71,35.52,35.64,193887.0,34.3791,34.4659,34.2826,34.3984,193887.0
2020-08-19 11:10:00,35.65,35.73,35.58,35.62,77147.0,34.408,34.4852,34.3405,34.3791,77147.0
2020-08-19 11:20:00,35.61,35.95,35.58,35.94,278058.0,34.3694,34.6976,34.3405,34.6879,278058.0
2020-08-19 11:30:00,35.94,36.2,35.93,36.06,483076.0,34.6879,34.9389,34.6783,34.8037,483076.0
2020-08-19 11:40:00,36.05,36.11,36.01,36.03,149579.0,34.7941,34.852,34.7555,34.7748,149579.0
2020-08-19 11:50:00,36.02,36.16,36.0,36.03,174291.0,34.7651,34.9003,34.7458,34.7748,174291.0
2020-08-19 12:00:00,36.05,36.05,35.9,35.95,129551.0,34.7941,34.7941,34.6493,34.6976,129551.0
2020-08-19 12:10:00,35.95,36.03,35.88,35.91,110519.0,34.6976,34.7748,34.63,34.659,110519.0
2020-08-19 12:20:00,35.91,36.05,35.89,36.03,103317.0,34.659,34.7941,34.6397,34.7748,103317.0
2020-08-19 12:30:00,36.05,36.1,35.99,36.06,97342.0,34.7941,34.8423,34.7362,34.8037,97342.0
2020-08-19 12:40:00,36.05,36.05,35.87,35.88,107668.0,34.7941,34.7941,34.6204,34.63,107668.0
2020-08-19 12:50:00,35.87,35.87,35.76,35.83,143558.0,34.6204,34.6204,34.5142,34.5818,143558.0
2020-08-19 13:00:00,35.84,35.84,35.76,35.81,86738.0,34.5914,34.5914,34.5142,34.5625,86738.0
2020-08-19 13:10:00,35.82,35.92,35.8,35.92,171970.0,34.5721,34.6686,34.5528,34.6686,171970.0
2020-08-19 13:20:00,35.93,35.93,35.79,35.84,109827.0,34.6783,34.6783,34.5431,34.5914,109827.0
2020-08-19 13:30:00,35.84,35.86,35.71,35.73,73192.0,34.5914,34.6107,34.4659,34.4852,73192.0
2020-08-19 13:40:00,35.73,35.96,35.73,35.95,148923.0,34.4852,34.7072,34.4852,34.6976,148923.0
2020-08-19 13:50:00,35.95,35.96,35.88,35.92,62350.0,34.6976,34.7072,34.63,34.6686,62350.0
2020-08-19 14:00:00,35.89,36.01,35.74,35.91,206703.0,34.6397,34.7555,34.4949,34.659,206703.0
2020-08-19 14:10:00,35.88,35.9,35.57,35.58,256139.0,34.63,34.6493,34.3308,34.3405,256139.0
2020-08-19 14:20:00,35.59,35.86,35.54,35.7,376716.0,34.3501,34.6107,34.3019,34.4563,376716.0
2020-08-19 14:30:00,35.7,35.77,35.47,35.59,264236.0,34.4563,34.5238,34.2343,34.3501,264236.0
2020-08-19 14:40:00,35.62,35.81,35.54,35.77,221943.0,34.3791,34.5625,34.3019,34.5238,221943.0
2020-08-19 14:50:00,35.76,35.83,35.66,35.74,229215.0,34.5142,34.5818,34.4177,34.4949,229215.0
2020-08-19 15:00:00,35.74,35.88,35.72,35.75,209099.0,34.4949,34.63,34.4756,34.5045,209099.0
2020-08-19 15:10:00,35.76,35.78,35.57,35.58,144048.0,34.5142,34.5335,34.3308,34.3405,144048.0
2020-08-19 15:20:00,35.57,35.6,35.36,35.41,382965.0,34.3308,34.3598,34.1281,34.1764,382965.0
2020-08-19 15:30:00,35.41,35.54,35.31,35.33,254953.0,34.1764,34.3019,34.0799,34.0992,254953.0
2020-08-19 15:40:00,35.32,35.42,35.05,35.06,266566.0,34.0895,34.186,33.8289,33.8386,266566.0
2020-08-19 15:50:00,35.05,35.2,34.97,35.1,558829.0,33.8289,33.9737,33.7517,33.8772,558829.0
2020-08-20 09:30:00,34.05,34.59,33.87,34.33,944690.0,32.8638,33.385,32.69,33.134,944690.0
2020-08-20 09:40:00,34.33,34.47,34.21,34.35,503034.0,33.134,33.2691,33.0182,33.1533,503034.0
2020-08-20 09:50:00,34.33,34.6,34.32,34.48,347648.0,33.134,33.3946,33.1244,33.2788,347648.0
2020-08-20 10:00:00,34.47,34.65,34.37,34.62,319795.0,33.2691,33.4429,33.1726,33.4139,319795.0
2020-08-20 10:10:00,34.63,34.99,34.63,34.98,394510.0,33.4236,33.771,33.4236,33.7614,394510.0
2020-08-20 10:20:00,34.99,35.03,34.85,34.94,262101.0,33.771,33.8096,33.6359,33.7228,262101.0
2020-08-20 10:30:00,34.93,35.05,34.8,34.81,289262.0,33.7131,33.8289,33.5876,33.5973,289262.0
2020-08-20 10:40:00,34.82,34.9,34.76,34.89,159964.0,33.6069,33.6842,33.549,33.6745,159964.0
2020-08-20 10:50:00,34.9,35.0,34.67,34.68,167475.0,33.6842,33.7807,33.4622,33.4718,167475.0
2020-08-20 11:00:00,34.67,34.83,34.66,34.7,149627.0,33.4622,33.6166,33.4525,33.4911,149627.0
2020-08-20 11:10:00,34.71,34.81,34.66,34.68,97350.0,33.5008,33.5973,33.4525,33.4718,97350.0
2020-08-20 11:20:00,34.66,34.77,34.6,34.69,143599.0,33.4525,33.5587,33.3946,33.4815,143599.0
2020-08-20 11:30:00,34.69,34.96,34.64,34.95,250646.0,33.4815,33.7421,33.4332,33.7324,250646.0
2020-08-20 11:40:00,34.95,35.01,34.88,35.01,113799.0,33.7324,33.7903,33.6648,33.7903,113799.0
2020-08-20 11:50:00,35.01,35.15,34.97,35.0,222342.0,33.7903,33.9254,33.7517,33.7807,222342.0
2020-08-20 12:00:00,35.0,35.0,34.78,34.79,192454.0,33.7807,33.7807,33.5683,33.578,192454.0
2020-08-20 12:10:00,34.8,34.82,34.68,34.68,190287.0,33.5876,33.6069,33.4718,33.4718,190287.0
2020-08-20 12:20:00,34.68,34.73,34.66,34.71,164245.0,33.4718,33.5201,33.4525,33.5008,164245.0
2020-08-20 12:30:00,34.71,34.77,34.64,34.69,135628.0,33.5008,33.5587,33.4332,33.4815,135628.0
2020-08-20 12:40:00,34.7,34.72,34.61,34.64,92027.0,33.4911,33.5104,33.4043,33.4332,92027.0
2020-08-20 12:50:00,34.63,34.71,34.52,34.58,136651.0,33.4236,33.5008,33.3174,33.3753,136651.0
2020-08-20 13:00:00,34.58,34.69,34.55,34.56,69747.0,33.3753,33.4815,33.3463,33.356,69747.0
2020-08-20 13:10:00,34.57,34.58,34.49,34.51,124962.0,33.3656,33.3753,33.2884,33.3077,124962.0
2020-08-20 13:20:00,34.5,34.58,34.49,34.55,85719.0,33.2981,33.3753,33.2884,33.3463,85719.0
2020-08-20 13:30:00,34.55,34.65,34.54,34.59,110902.0,33.3463,33.4429,33.3367,33.385,110902.0
2020-08-20 13:40:00,34.59,34.62,34.5,34.53,95911.0,33.385,33.4139,33.2981,33.327,95911.0
2020-08-20 13:50:00,34.53,34.61,34.52,34.59,109142.0,33.327,33.4043,33.3174,33.385,109142.0
2020-08-20 14:00:00,34.59,34.7,34.57,34.7,194244.0,33.385,33.4911,33.3656,33.4911,194244.0
2020-08-20 14:10:00,34.69,34.75,34.64,34.72,127146.0,33.4815,33.5394,33.4332,33.5104,127146.0
2020-08-20 14:20:00,34.72,34.79,34.67,34.72,187676.0,33.5104,33.578,33.4622,33.5104,187676.0
2020-08-20 14:30:00,34.72,34.75,34.67,34.71,97100.0,33.5104,33.5394,33.4622,33.5008,97100.0
2020-08-20 14:40:00,34.72,34.74,34.59,34.67,110382.0,33.5104,33.5297,33.385,33.4622,110382.0
2020-08-20 14:50:00,34.69,34.75,34.67,34.75,130293.0,33.4815,33.5394,33.4622,33.5394,130293.0
2020-08-20 15:00:00,34.73,34.97,34.73,34.9,249670.0,33.5201,33.7517,33.5201,33.6842,249670.0
2020-08-20 15:10:00,34.9,34.92,34.69,34.7,150010.0,33.6842,33.7035,33.4815,33.4911,150010.0
2020-08-20 15:20:00,34.71,34.76,34.58,34.65,190872.0,33.5008,33.549,33.3753,33.4429,190872.0
2020-08-20 15:30:00,34.65,34.67,34.58,34.64,150764.0,33.4429,33.4622,33.3753,33.4332,150764.0
2020-08-20 15:40:00,34.65,34.84,34.63,34.8,292093.0,33.4429,33.6262,33.4236,33.5876,292093.0
2020-08-20 15:50:00,34.75,34.79,34.62,34.64,375067.0,33.5394,33.578,33.4139,33.4332,375067.0
2020-08-21 09:30:00,34.26,34.6,33.99,34.11,576714.0,33.0664,33.3946,32.8059,32.9217,576714.0
2020-08-21 09:40:00,34.12,34.49,33.91,34.48,595026.0,32.9313,33.2884,32.7286,33.2788,595026.0
2020-08-21 09:50:00,34.48,34.48,34.18,34.28,393673.0,33.2788,33.2788,32.9892,33.0858,393673.0
2020-08-21 10:00:00,34.32,34.36,33.98,34.17,388505.0,33.1244,33.163,32.7962,32.9796,388505.0
2020-08-21 10:10:00,34.15,34.25,33.78,33.8,491056.0,32.9603,33.0568,32.6032,32.6225,491056.0
2020-08-21 10:20:00,33.79,33.8,33.5,33.59,810520.0,32.6128,32.6225,32.3329,32.4198,810520.0
2020-08-21 10:30:00,33.59,33.82,33.51,33.69,419250.0,32.4198,32.6418,32.3426,32.5163,419250.0
2020-08-21 10:40:00,33.67,33.72,33.49,33.59,458703.0,32.497,32.5453,32.3233,32.4198,458703.0
2020-08-21 10:50:00,33.58,33.86,33.55,33.8,491106.0,32.4101,32.6804,32.3812,32.6225,491106.0
2020-08-21 11:00:00,33.79,33.85,33.51,33.77,407015.0,32.6128,32.6707,32.3426,32.5935,407015.0
2020-08-21 11:10:00,33.76,33.81,33.63,33.66,218124.0,32.5839,32.6321,32.4584,32.4874,218124.0
2020-08-21 11:20:00,33.67,33.86,33.61,33.82,225450.0,32.497,32.6804,32.4391,32.6418,225450.0
2020-08-21 11:30:00,33.82,33.94,33.77,33.91,341103.0,32.6418,32.7576,32.5935,32.7286,341103.0
2020-08-21 11:40:00,33.9,33.92,33.73,33.77,282006.0,32.719,32.7383,32.5549,32.5935,282006.0
2020-08-21 11:50:00,33.77,33.94,33.76,33.79,290843.0,32.5935,32.7576,32.5839,32.6128,290843.0
2020-08-21 12:00:00,33.81,34.07,33.79,34.07,269858.0,32.6321,32.8831,32.6128,32.8831,269858.0
2020-08-21 12:10:00,34.06,34.11,34.02,34.07,196787.0,32.8734,32.9217,32.8348,32.8831,196787.0
2020-08-21 12:20:00,34.07,34.08,33.87,33.89,272103.0,32.8831,32.8927,32.69,32.7093,272103.0
2020-08-21 12:30:00,33.9,33.91,33.78,33.8,125861.0,32.719,32.7286,32.6032,32.6225,125861.0
2020-08-21 12:40:00,33.81,33.86,33.7,33.71,199839.0,32.6321,32.6804,32.526,32.5356,199839.0
2020-08-21 12:50:00,33.71,33.71,33.32,33.34,421428.0,32.5356,32.5356,32.1592,32.1785,421428.0
2020-08-21 13:00:00,33.32,33.54,33.24,33.52,513953.0,32.1592,32.3715,32.082,32.3522,513953.0
2020-08-21 13:10:00,33.52,33.68,33.47,33.48,340263.0,32.3522,32.5067,32.304,32.3136,340263.0
2020-08-21 13:20:00,33.48,33.52,33.23,33.47,579351.0,32.3136,32.3522,32.0723,32.304,579351.0
2020-08-21 13:30:00,33.47,33.65,33.44,33.62,215022.0,32.304,32.4777,32.275,32.4487,215022.0
2020-08-21 13:40:00,33.64,33.75,33.6,33.75,235155.0,32.468,32.5742,32.4294,32.5742,235155.0
2020-08-21 13:50:00,33.75,33.76,33.66,33.68,216777.0,32.5742,32.5839,32.4874,32.5067,216777.0
2020-08-21 14:00:00,33.68,33.77,33.68,33.76,140829.0,32.5067,32.5935,32.5067,32.5839,140829.0
2020-08-21 14:10:00,33.76,33.85,33.75,33.78,189453.0,32.5839,32.6707,32.5742,32.6032,189453.0
2020-08-21 14:20:00,33.8,33.88,33.75,33.78,115714.0,32.6225,32.6997,32.5742,32.6032,115714.0
2020-08-21 14:30:00,33.77,33.87,33.76,33.81,150874.0,32.5935,32.69,32.5839,32.6321,150874.0
2020-08-21 14:40:00,33.81,33.82,33.64,33.66,153231.0,32.6321,32.6418,32.468,32.4874,153231.0
2020-08-21 14:50:00,33.68,33.77,33.67,33.67,151594.0,32.5067,32.5935,32.497,32.497,151594.0
2020-08-21 15:00:00,33.67,33.8,33.64,33.73,136760.0,32.497,32.6225,32.468,32.5549,136760.0
2020-08-21 15:10:00,33.72,33.77,33.67,33.69,110995.0,32.5453,32.5935,32.497,32.5163,110995.0
2020-08-21 15:20:00,33.69,33.75,33.61,33.68,130829.0,32.5163,32.5742,32.4391,32.5067,130829.0
2020-08-21 15:30:00,33.67,33.74,33.6,33.67,246595.0,32.497,32.5646,32.4294,32.497,246595.0
2020-08-21 15:40:00,33.68,33.73,33.58,33.65,163783.0,32.5067,32.5549,32.4101,32.4777,163783.0
2020-08-21 15:50:00,33.66,33.93,33.6,33.91,860614.0,32.4874,32.7479,32.4294,32.7286,860614.0
2020-08-24 09:30:00,34.71,34.74,33.8,33.9,1806502.0,33.5008,33.5297,32.6225,32.719,1806502.0
2020-08-24 09:40:00,33.9,34.23,33.72,34.19,885969.0,32.719,33.0375,32.5453,32.9989,885969.0
2020-08-24 09:50:00,34.2,34.34,33.97,34.32,583372.0,33.0085,33.1437,32.7866,33.1244,583372.0
2020-08-24 10:00:00,34.34,34.7,34.32,34.64,867910.0,33.1437,33.4911,33.1244,33.4332,867910.0
2020-08-24 10:10:00,34.65,34.76,34.35,34.72,597126.0,33.4429,33.549,33.1533,33.5104,597126.0
2020-08-24 10:20:00,34.73,34.92,34.5,34.52,570252.0,33.5201,33.7035,33.2981,33.3174,570252.0
2020-08-24 10:30:00,34.51,34.68,34.46,34.63,413815.0,33.3077,33.4718,33.2595,33.4236,413815.0
2020-08-24 10:40:00,34.61,34.76,34.53,34.69,418365.0,33.4043,33.549,33.327,33.4815,418365.0
2020-08-24 10:50:00,34.69,34.77,34.42,34.61,489749.0,33.4815,33.5587,33.2209,33.4043,489749.0
2020-08-24 11:00:00,34.6,34.75,34.5,34.65,348081.0,33.3946,33.5394,33.2981,33.4429,348081.0
2020-08-24 11:10:00,34.65,34.71,34.59,34.62,161105.0,33.4429,33.5008,33.385,33.4139,161105.0
2020-08-24 11:20:00,34.62,34.64,34.53,34.55,104306.0,33.4139,33.4332,33.327,33.3463,104306.0
2020-08-24 11:30:00,34.54,34.67,34.54,34.63,131610.0,33.3367,33.4622,33.3367,33.4236,131610.0
2020-08-24 11:40:00,34.64,34.67,34.59,34.63,104425.0,33.4332,33.4622,33.385,33.4236,104425.0
2020-08-24 11:50:00,34.63,34.7,34.5,34.52,207870.0,33.4236,33.4911,33.2981,33.3174,207870.0
2020-08-24 12:00:00,34.53,34.61,34.5,34.56,119351.0,33.327,33.4043,33.2981,33.356,119351.0
2020-08-24 12:10:00,34.55,34.63,34.51,34.6,92478.0,33.3463,33.4236,33.3077,33.3946,92478.0
2020-08-24 12:20:00,34.6,34.64,34.54,34.55,114098.0,33.3946,33.4332,33.3367,33.3463,114098.0
2020-08-24 12:30:00,34.55,34.62,34.49,34.59,148730.0,33.3463,33.4139,33.2884,33.385,148730.0
2020-08-24 12:40:00,34.59,34.63,34.54,34.6,90019.0,33.385,33.4236,33.3367,33.3946,90019.0
2020-08-24 12:50:00,34.58,34.6,34.45,34.46,105844.0,33.3753,33.3946,33.2498,33.2595,105844.0
2020-08-24 13:00:00,34.45,34.54,34.42,34.45,123782.0,33.2498,33.3367,33.2209,33.2498,123782.0
2020-08-24 13:10:00,34.45,34.5,34.44,34.48,88187.0,33.2498,33.2981,33.2402,33.2788,88187.0
2020-08-24 13:20:00,34.48,34.51,34.43,34.47,98263.0,33.2788,33.3077,33.2305,33.2691,98263.0
2020-08-24 13:30:00,34.49,34.54,34.41,34.54,151417.0,33.2884,33.3367,33.2112,33.3367,151417.0
2020-08-24 13:40:00,34.54,34.59,34.49,34.53,120806.0,33.3367,33.385,33.2884,33.327,120806.0
2020-08-24 13:50:00,34.54,34.58,34.48,34.55,91226.0,33.3367,33.3753,33.2788,33.3463,91226.0
2020-08-24 14:00:00,34.55,34.57,34.48,34.53,107474.0,33.3463,33.3656,33.2788,33.327,107474.0
2020-08-24 14:10:00,34.53,34.55,34.45,34.48,141062.0,33.327,33.3463,33.2498,33.2788,141062.0
2020-08-24 14:20:00,34.48,34.49,34.36,34.44,257217.0,33.2788,33.2884,33.163,33.2402,257217.0
2020-08-24 14:30:00,34.43,34.49,34.39,34.46,324420.0,33.2305,33.2884,33.1919,33.2595,324420.0
2020-08-24 14:40:00,34.45,34.54,34.41,34.47,191066.0,33.2498,33.3367,33.2112,33.2691,191066.0
2020-08-24 14:50:00,34.46,34.53,34.43,34.5,176363.0,33.2595,33.327,33.2305,33.2981,176363.0
2020-08-24 15:00:00,34.49,34.58,34.46,34.49,231559.0,33.2884,33.3753,33.2595,33.2884,231559.0
2020-08-24 15:10:00,34.48,34.55,34.42,34.54,193418.0,33.2788,33.3463,33.2209,33.3367,193418.0
2020-08-24 15:20:00,34.54,34.63,34.52,34.59,231681.0,33.3367,33.4236,33.3174,33.385,231681.0
2020-08-24 15:30:00,34.57,34.58,34.52,34.57,166563.0,33.3656,33.3753,33.3174,33.3656,166563.0
2020-08-24 15:40:00,34.57,34.71,34.56,34.7,315535.0,33.3656,33.5008,33.356,33.4911,315535.0
2020-08-24 15:50:00,34.7,34.98,34.7,34.97,880340.0,33.4911,33.7614,33.4911,33.7517,880340.0
2020-08-25 09:30:00,35.36,35.41,34.78,34.88,1283096.0,34.1281,34.1764,33.5683,33.6648,1283096.0
2020-08-25 09:40:00,34.89,35.07,34.76,35.07,756411.0,33.6745,33.8482,33.549,33.8482,756411.0
2020-08-25 09:50:00,35.06,35.27,34.96,35.26,690898.0,33.8386,34.0413,33.7421,34.0316,690898.0
2020-08-25 10:00:00,35.26,35.3,34.76,34.83,696509.0,34.0316,34.0702,33.549,33.6166,696509.0
2020-08-25 10:10:00,34.85,34.98,34.7,34.9,580175.0,33.6359,33.7614,33.4911,33.6842,580175.0
2020-08-25 10:20:00,34.89,34.93,34.54,34.56,591271.0,33.6745,33.7131,33.3367,33.356,591271.0
2020-08-25 10:30:00,34.55,34.67,34.41,34.65,723035.0,33.3463,33.4622,33.2112,33.4429,723035.0
2020-08-25 10:40:00,34.64,34.64,34.36,34.48,497586.0,33.4332,33.4332,33.163,33.2788,497586.0
2020-08-25 10:50:00,34.46,34.52,34.2,34.48,575081.0,33.2595,33.3174,33.0085,33.2788,575081.0
2020-08-25 11:00:00,34.48,34.61,34.39,34.51,439104.0,33.2788,33.4043,33.1919,33.3077,439104.0
2020-08-25 11:10:00,34.51,34.53,34.35,34.38,318948.0,33.3077,33.327,33.1533,33.1823,318948.0
2020-08-25 11:20:00,34.38,34.43,34.26,34.4,239502.0,33.1823,33.2305,33.0664,33.2016,239502.0
2020-08-25 11:30:00,34.4,34.45,34.08,34.09,338756.0,33.2016,33.2498,32.8927,32.9024,338756.0
2020-08-25 11:40:00,34.1,34.19,34.01,34.07,383045.0,32.912,32.9989,32.8252,32.8831,383045.0
2020-08-25 11:50:00,34.06,34.2,34.05,34.16,259712.0,32.8734,33.0085,32.8638,32.9699,259712.0
2020-08-25 12:00:00,34.16,34.42,34.1,34.4,562357.0,32.9699,33.2209,32.912,33.2016,562357.0
2020-08-25 12:10:00,34.4,34.45,34.3,34.42,188501.0,33.2016,33.2498,33.1051,33.2209,188501.0
2020-08-25 12:20:00,34.41,34.56,34.39,34.51,221257.0,33.2112,33.356,33.1919,33.3077,221257.0
2020-08-25 12:30:00,34.51,34.66,34.42,34.62,311557.0,33.3077,33.4525,33.2209,33.4139,311557.0
2020-08-25 12:40:00,34.63,34.69,34.58,34.65,183565.0,33.4236,33.4815,33.3753,33.4429,183565.0
2020-08-25 12:50:00,34.65,34.65,34.56,34.59,167380.0,33.4429,33.4429,33.356,33.385,167380.0
2020-08-25 13:00:00,34.59,34.6,34.49,34.59,150766.0,33.385,33.3946,33.2884,33.385,150766.0
2020-08-25 13:10:00,34.59,34.67,34.52,34.63,151165.0,33.385,33.4622,33.3174,33.4236,151165.0
2020-08-25 13:20:00,34.62,34.68,34.58,34.63,158953.0,33.4139,33.4718,33.3753,33.4236,158953.0
2020-08-25 13:30:00,34.64,34.74,34.64,34.74,247400.0,33.4332,33.5297,33.4332,33.5297,247400.0
2020-08-25 13:40:00,34.73,34.79,34.69,34.72,154411.0,33.5201,33.578,33.4815,33.5104,154411.0
2020-08-25 13:50:00,34.73,34.75,34.65,34.65,141961.0,33.5201,33.5394,33.4429,33.4429,141961.0
2020-08-25 14:00:00,34.65,34.76,34.61,34.71,141350.0,33.4429,33.549,33.4043,33.5008,141350.0
2020-08-25 14:10:00,34.71,34.74,34.5,34.73,328466.0,33.5008,33.5297,33.2981,33.5201,328466.0
2020-08-25 14:20:00,34.73,34.81,34.72,34.79,149315.0,33.5201,33.5973,33.5104,33.578,149315.0
2020-08-25 14:30:00,34.8,34.94,34.78,34.93,175482.0,33.5876,33.7228,33.5683,33.7131,175482.0
2020-08-25 14:40:00,34.94,35.03,34.9,34.93,336877.0,33.7228,33.8096,33.6842,33.7131,336877.0
2020-08-25 14:50:00,34.91,34.96,34.82,34.93,187969.0,33.6938,33.7421,33.6069,33.7131,187969.0
2020-08-25 15:00:00,34.93,34.95,34.86,34.9,153746.0,33.7131,33.7324,33.6455,33.6842,153746.0
2020-08-25 15:10:00,34.91,35.02,34.87,35.01,202673.0,33.6938,33.8,33.6552,33.7903,202673.0
2020-08-25 15:20:00,35.01,35.09,34.98,35.05,202735.0,33.7903,33.8675,33.7614,33.8289,202735.0
2020-08-25 15:30:00,35.05,35.19,35.05,35.18,270797.0,33.8289,33.9641,33.8289,33.9544,270797.0
2020-08-25 15:40:00,35.16,35.17,35.06,35.07,279362.0,33.9351,33.9447,33.8386,33.8482,279362.0
2020-08-25 15:50:00,35.06,35.13,35.03,35.07,457210.0,33.8386,33.9061,33.8096,33.8482,457210.0
2020-08-26 09:30:00,35.13,35.13,34.65,34.68,838079.0,33.9061,33.9061,33.4429,33.4718,838079.0
2020-08-26 09:40:00,34.67,35.11,34.66,35.11,556280.0,33.4622,33.8868,33.4525,33.8868,556280.0
2020-08-26 09:50:00,35.11,35.26,35.07,35.17,361995.0,33.8868,34.0316,33.8482,33.9447,361995.0
2020-08-26 10:00:00,35.17,35.2,34.83,35.19,599503.0,33.9447,33.9737,33.6166,33.9641,599503.0
2020-08-26 10:10:00,35.2,35.32,34.91,34.96,501962.0,33.9737,34.0895,33.6938,33.7421,501962.0
2020-08-26 10:20:00,34.95,34.97,34.79,34.84,470770.0,33.7324,33.7517,33.578,33.6262,470770.0
2020-08-26 10:30:00,34.83,34.94,34.77,34.86,245769.0,33.6166,33.7228,33.5587,33.6455,245769.0
2020-08-26 10:40:00,34.85,34.88,34.68,34.72,328636.0,33.6359,33.6648,33.4718,33.5104,328636.0
2020-08-26 10:50:00,34.73,34.78,34.6,34.66,320304.0,33.5201,33.5683,33.3946,33.4525,320304.0
2020-08-26 11:00:00,34.66,34.67,34.48,34.65,430792.0,33.4525,33.4622,33.2788,33.4429,430792.0
2020-08-26 11:10:00,34.66,34.76,34.55,34.6,490843.0,33.4525,33.549,33.3463,33.3946,490843.0
2020-08-26 11:20:00,34.61,34.66,34.57,34.65,127494.0,33.4043,33.4525,33.3656,33.4429,127494.0
2020-08-26 11:30:00,34.65,34.66,34.5,34.57,152421.0,33.4429,33.4525,33.2981,33.3656,152421.0
2020-08-26 11:40:00,34.58,34.68,34.56,34.65,251689.0,33.3753,33.4718,33.356,33.4429,251689.0
2020-08-26 11:50:00,34.64,34.66,34.51,34.55,144979.0,33.4332,33.4525,33.3077,33.3463,144979.0
2020-08-26 12:00:00,34.54,34.61,34.29,34.35,371656.0,33.3367,33.4043,33.0954,33.1533,371656.0
2020-08-26 12:10:00,34.36,34.63,34.33,34.61,440659.0,33.163,33.4236,33.134,33.4043,440659.0
2020-08-26 12:20:00,34.61,34.77,34.57,34.75,275948.0,33.4043,33.5587,33.3656,33.5394,275948.0
2020-08-26 12:30:00,34.74,34.74,34.62,34.65,84864.0,33.5297,33.5297,33.4139,33.4429,84864.0
2020-08-26 12:40:00,34.65,34.68,34.51,34.67,310747.0,33.4429,33.4718,33.3077,33.4622,310747.0
2020-08-26 12:50:00,34.66,34.74,34.64,34.66,123248.0,33.4525,33.5297,33.4332,33.4525,123248.0
2020-08-26 13:00:00,34.66,34.76,34.64,34.67,153861.0,33.4525,33.549,33.4332,33.4622,153861.0
2020-08-26 13:10:00,34.69,34.71,34.6,34.62,194970.0,33.4815,33.5008,33.3946,33.4139,194970.0
2020-08-26 13:20:00,34.63,34.69,34.6,34.67,125853.0,33.4236,33.4815,33.3946,33.4622,125853.0
2020-08-26 13:30:00,34.68,34.72,34.63,34.72,96439.0,33.4718,33.5104,33.4236,33.5104,96439.0
2020-08-26 13:40:00,34.72,34.72,34.58,34.6,97733.0,33.5104,33.5104,33.3753,33.3946,97733.0
2020-08-26 13:50:00,34.61,34.63,34.53,34.55,66186.0,33.4043,33.4236,33.327,33.3463,66186.0
2020-08-26 14:00:00,34.55,34.61,34.49,34.53,117840.0,33.3463,33.4043,33.2884,33.327,117840.0
2020-08-26 14:10:00,34.54,34.6,34.48,34.58,105050.0,33.3367,33.3946,33.2788,33.3753,105050.0
2020-08-26 14:20:00,34.57,34.63,34.55,34.57,184924.0,33.3656,33.4236,33.3463,33.3656,184924.0
2020-08-26 14:30:00,34.58,34.62,34.36,34.37,292620.0,33.3753,33.4139,33.163,33.1726,292620.0
2020-08-26 14:40:00,34.37,34.43,34.29,34.38,336694.0,33.1726,33.2305,33.0954,33.1823,336694.0
2020-08-26 14:50:00,34.37,34.52,34.3,34.32,397209.0,33.1726,33.3174,33.1051,33.1244,397209.0
2020-08-26 15:00:00,34.31,34.47,34.27,34.43,274597.0,33.1147,33.2691,33.0761,33.2305,274597.0
2020-08-26 15:10:00,34.43,34.52,34.4,34.47,303059.0,33.2305,33.3174,33.2016,33.2691,303059.0
2020-08-26 15:20:00,34.47,34.61,34.44,34.61,252964.0,33.2691,33.4043,33.2402,33.4043,252964.0
2020-08-26 15:30:00,34.61,34.61,34.45,34.47,287341.0,33.4043,33.4043,33.2498,33.2691,287341.0
2020-08-26 15:40:00,34.47,34.5,34.43,34.46,140874.0,33.2691,33.2981,33.2305,33.2595,140874.0
2020-08-26 15:50:00,34.48,34.53,34.33,34.38,405214.0,33.2788,33.327,33.134,33.1823,405214.0
2020-08-27 09:30:00,34.86,35.05,34.61,34.61,745731.0,33.6455,33.8289,33.4043,33.4043,745731.0
2020-08-27 09:40:00,34.6,34.95,34.6,34.91,628959.0,33.3946,33.7324,33.3946,33.6938,628959.0
2020-08-27 09:50:00,34.91,35.44,34.91,35.33,1081755.0,33.6938,34.2053,33.6938,34.0992,1081755.0
2020-08-27 10:00:00,35.34,35.44,34.48,34.56,713892.0,34.1088,34.2053,33.2788,33.356,713892.0
2020-08-27 10:10:00,34.55,34.72,34.4,34.66,737548.0,33.3463,33.5104,33.2016,33.4525,737548.0
2020-08-27 10:20:00,34.68,35.04,34.64,34.97,664887.0,33.4718,33.8193,33.4332,33.7517,664887.0
2020-08-27 10:30:00,34.96,35.07,34.72,34.73,459708.0,33.7421,33.8482,33.5104,33.5201,459708.0
2020-08-27 10:40:00,34.71,34.71,34.47,34.64,427592.0,33.5008,33.5008,33.2691,33.4332,427592.0
2020-08-27 10:50:00,34.64,34.92,34.54,34.9,387116.0,33.4332,33.7035,33.3367,33.6842,387116.0
2020-08-27 11:00:00,34.89,35.0,34.78,34.83,305860.0,33.6745,33.7807,33.5683,33.6166,305860.0
2020-08-27 11:10:00,34.82,34.82,34.62,34.73,258155.0,33.6069,33.6069,33.4139,33.5201,258155.0
2020-08-27 11:20:00,34.71,34.77,34.59,34.68,300706.0,33.5008,33.5587,33.385,33.4718,300706.0
2020-08-27 11:30:00,34.7,34.9,34.61,34.84,288844.0,33.4911,33.6842,33.4043,33.6262,288844.0
2020-08-27 11:40:00,34.83,34.95,34.83,34.86,235370.0,33.6166,33.7324,33.6166,33.6455,235370.0
2020-08-27 11:50:00,34.86,34.93,34.83,34.91,129940.0,33.6455,33.7131,33.6166,33.6938,129940.0
2020-08-27 12:00:00,34.92,34.92,34.62,34.65,279169.0,33.7035,33.7035,33.4139,33.4429,279169.0
2020-08-27 12:10:00,34.64,34.75,34.48,34.49,279208.0,33.4332,33.5394,33.2788,33.2884,279208.0
2020-08-27 12:20:00,34.5,34.52,34.4,34.41,437403.0,33.2981,33.3174,33.2016,33.2112,437403.0
2020-08-27 12:30:00,34.42,34.57,34.12,34.27,398129.0,33.2209,33.3656,32.9313,33.0761,398129.0
2020-08-27 12:40:00,34.27,34.35,34.21,34.25,351786.0,33.0761,33.1533,33.0182,33.0568,351786.0
2020-08-27 12:50:00,34.25,34.3,34.08,34.2,390279.0,33.0568,33.1051,32.8927,33.0085,390279.0
2020-08-27 13:00:00,34.14,34.27,33.89,34.24,647538.0,32.9506,33.0761,32.7093,33.0471,647538.0
2020-08-27 13:10:00,34.24,34.4,34.21,34.3,486619.0,33.0471,33.2016,33.0182,33.1051,486619.0
2020-08-27 13:20:00,34.31,34.49,34.23,34.45,316011.0,33.1147,33.2884,33.0375,33.2498,316011.0
2020-08-27 13:30:00,34.45,34.53,34.39,34.51,173955.0,33.2498,33.327,33.1919,33.3077,173955.0
2020-08-27 13:40:00,34.52,34.56,34.46,34.48,120376.0,33.3174,33.356,33.2595,33.2788,120376.0
2020-08-27 13:50:00,34.49,34.56,34.35,34.54,263775.0,33.2884,33.356,33.1533,33.3367,263775.0
2020-08-27 14:00:00,34.54,34.8,34.52,34.75,366097.0,33.3367,33.5876,33.3174,33.5394,366097.0
2020-08-27 14:10:00,34.75,34.89,34.7,34.88,327547.0,33.5394,33.6745,33.4911,33.6648,327547.0
2020-08-27 14:20:00,34.89,34.95,34.81,34.95,267931.0,33.6745,33.7324,33.5973,33.7324,267931.0
2020-08-27 14:30:00,34.95,35.05,34.91,35.02,311684.0,33.7324,33.8289,33.6938,33.8,311684.0
2020-08-27 14:40:00,35.03,35.04,34.9,34.91,289751.0,33.8096,33.8193,33.6842,33.6938,289751.0
2020-08-27 14:50:00,34.91,34.95,34.86,34.91,136809.0,33.6938,33.7324,33.6455,33.6938,136809.0
2020-08-27 15:00:00,34.92,34.99,34.81,34.95,229610.0,33.7035,33.771,33.5973,33.7324,229610.0
2020-08-27 15:10:00,34.96,35.03,34.89,35.02,235692.0,33.7421,33.8096,33.6745,33.8,235692.0
2020-08-27 15:20:00,35.03,35.11,34.96,35.0,263966.0,33.8096,33.8868,33.7421,33.7807,263966.0
2020-08-27 15:30:00,35.01,35.07,34.95,34.96,160517.0,33.7903,33.8482,33.7324,33.7421,160517.0
2020-08-27 15:40:00,34.96,35.02,34.84,34.86,315464.0,33.7421,33.8,33.6262,33.6455,315464.0
2020-08-27 15:50:00,34.85,34.85,34.63,34.64,427456.0,33.6359,33.6359,33.4236,33.4332,427456.0
2020-08-28 09:30:00,35.2,35.2,34.6,34.79,852295.0,33.9737,33.9737,33.3946,33.578,852295.0
2020-08-28 09:40:00,34.77,35.21,34.75,35.18,611997.0,33.5587,33.9834,33.5394,33.9544,611997.0
2020-08-28 09:50:00,35.19,35.26,34.96,34.99,309810.0,33.9641,34.0316,33.7421,33.771,309810.0
2020-08-28 10:00:00,34.99,35.06,34.78,34.91,378022.0,33.771,33.8386,33.5683,33.6938,378022.0
2020-08-28 10:10:00,34.88,35.05,34.81,35.04,364646.0,33.6648,33.8289,33.5973,33.8193,364646.0
2020-08-28 10:20:00,35.03,35.16,34.88,34.88,390382.0,33.8096,33.9351,33.6648,33.6648,390382.0
2020-08-28 10:30:00,34.88,35.13,34.78,34.94,324949.0,33.6648,33.9061,33.5683,33.7228,324949.0
2020-08-28 10:40:00,34.95,35.13,34.95,35.09,387807.0,33.7324,33.9061,33.7324,33.8675,387807.0
2020-08-28 10:50:00,35.12,35.12,34.67,34.77,441143.0,33.8965,33.8965,33.4622,33.5587,441143.0
2020-08-28 11:00:00,34.77,35.01,34.69,34.96,509117.0,33.5587,33.7903,33.4815,33.7421,509117.0
2020-08-28 11:10:00,34.98,35.13,34.95,35.08,389972.0,33.7614,33.9061,33.7324,33.8579,389972.0
2020-08-28 11:20:00,35.1,35.19,35.03,35.05,175091.0,33.8772,33.9641,33.8096,33.8289,175091.0
2020-08-28 11:30:00,35.04,35.06,34.92,34.95,185912.0,33.8193,33.8386,33.7035,33.7324,185912.0
2020-08-28 11:40:00,34.95,35.01,34.91,34.98,125514.0,33.7324,33.7903,33.6938,33.7614,125514.0
2020-08-28 11:50:00,34.97,35.05,34.94,34.94,109588.0,33.7517,33.8289,33.7228,33.7228,109588.0
2020-08-28 12:00:00,34.93,35.17,34.9,35.14,298833.0,33.7131,33.9447,33.6842,33.9158,298833.0
2020-08-28 12:10:00,35.14,35.22,35.09,35.19,192426.0,33.9158,33.993,33.8675,33.9641,192426.0
2020-08-28 12:20:00,35.2,35.2,35.03,35.08,136682.0,33.9737,33.9737,33.8096,33.8579,136682.0
2020-08-28 12:30:00,35.07,35.09,34.98,35.01,153063.0,33.8482,33.8675,33.7614,33.7903,153063.0
2020-08-28 12:40:00,34.99,35.07,34.98,35.05,89959.0,33.771,33.8482,33.7614,33.8289,89959.0
2020-08-28 12:50:00,35.05,35.14,35.02,35.12,116538.0,33.8289,33.9158,33.8,33.8965,116538.0
2020-08-28 13:00:00,35.12,35.15,35.08,35.09,109639.0,33.8965,33.9254,33.8579,33.8675,109639.0
2020-08-28 13:10:00,35.09,35.14,35.01,35.03,209960.0,33.8675,33.9158,33.7903,33.8096,209960.0
2020-08-28 13:20:00,35.02,35.07,34.91,34.91,126288.0,33.8,33.8482,33.6938,33.6938,126288.0
2020-08-28 13:30:00,34.92,35.02,34.89,34.99,127925.0,33.7035,33.8,33.6745,33.771,127925.0
2020-08-28 13:40:00,35.0,35.09,34.97,35.05,127334.0,33.7807,33.8675,33.7517,33.8289,127334.0
2020-08-28 13:50:00,35.06,35.12,35.03,35.04,143539.0,33.8386,33.8965,33.8096,33.8193,143539.0
2020-08-28 14:00:00,35.03,35.08,34.96,35.03,126475.0,33.8096,33.8579,33.7421,33.8096,126475.0
2020-08-28 14:10:00,35.03,35.13,35.0,35.13,88529.0,33.8096,33.9061,33.7807,33.9061,88529.0
2020-08-28 14:20:00,35.12,35.19,35.1,35.14,126952.0,33.8965,33.9641,33.8772,33.9158,126952.0
2020-08-28 14:30:00,35.15,35.2,35.13,35.17,94439.0,33.9254,33.9737,33.9061,33.9447,94439.0
2020-08-28 14:40:00,35.18,35.28,35.16,35.27,263144.0,33.9544,34.0509,33.9351,34.0413,263144.0
2020-08-28 14:50:00,35.28,35.29,35.17,35.2,138485.0,34.0509,34.0606,33.9447,33.9737,138485.0
2020-08-28 15:00:00,35.17,35.24,35.09,35.22,145746.0,33.9447,34.0123,33.8675,33.993,145746.0
2020-08-28 15:10:00,35.23,35.33,35.21,35.27,282867.0,34.0027,34.0992,33.9834,34.0413,282867.0
2020-08-28 15:20:00,35.27,35.34,35.22,35.23,169562.0,34.0413,34.1088,33.993,34.0027,169562.0
2020-08-28 15:30:00,35.22,35.37,35.21,35.32,243268.0,33.993,34.1378,33.9834,34.0895,243268.0
2020-08-28 15:40:00,35.31,35.42,35.3,35.38,229293.0,34.0799,34.186,34.0702,34.1474,229293.0
2020-08-28 15:50:00,35.37,35.57,35.31,35.53,721462.0,34.1378,34.3308,34.0799,34.2922,721462.0
2020-08-31 09:30:00,35.57,35.7,34.9,35.08,864714.0,34.3308,34.4563,33.6842,33.8579,864714.0
2020-08-31 09:40:00,35.07,35.17,34.8,34.94,634427.0,33.8482,33.9447,33.5876,33.7228,634427.0
2020-08-31 09:50:00,34.95,34.95,34.64,34.68,571514.0,33.7324,33.7324,33.4332,33.4718,571514.0
2020-08-31 10:00:00,34.69,35.02,34.58,35.02,466224.0,33.4815,33.8,33.3753,33.8,466224.0
2020-08-31 10:10:00,35.01,35.14,34.95,35.12,401142.0,33.7903,33.9158,33.7324,33.8965,401142.0
2020-08-31 10:20:00,35.11,35.12,34.77,34.83,205764.0,33.8868,33.8965,33.5587,33.6166,205764.0
2020-08-31 10:30:00,34.82,35.05,34.8,34.91,400659.0,33.6069,33.8289,33.5876,33.6938,400659.0
2020-08-31 10:40:00,34.91,35.0,34.77,34.99,192477.0,33.6938,33.7807,33.5587,33.771,192477.0
2020-08-31 10:50:00,34.97,35.01,34.77,34.82,203725.0,33.7517,33.7903,33.5587,33.6069,203725.0
2020-08-31 11:00:00,34.84,34.97,34.73,34.76,296085.0,33.6262,33.7517,33.5201,33.549,296085.0
2020-08-31 11:10:00,34.76,34.78,34.62,34.68,311907.0,33.549,33.5683,33.4139,33.4718,311907.0
2020-08-31 11:20:00,34.67,34.67,34.32,34.39,442430.0,33.4622,33.4622,33.1244,33.1919,442430.0
2020-08-31 11:30:00,34.38,34.68,34.35,34.65,406950.0,33.1823,33.4718,33.1533,33.4429,406950.0
2020-08-31 11:40:00,34.66,34.85,34.63,34.79,419130.0,33.4525,33.6359,33.4236,33.578,419130.0
2020-08-31 11:50:00,34.78,34.85,34.78,34.83,105962.0,33.5683,33.6359,33.5683,33.6166,105962.0
2020-08-31 12:00:00,34.83,34.86,34.72,34.78,145960.0,33.6166,33.6455,33.5104,33.5683,145960.0
2020-08-31 12:10:00,34.79,34.84,34.68,34.77,158490.0,33.578,33.6262,33.4718,33.5587,158490.0
2020-08-31 12:20:00,34.76,34.77,34.6,34.66,113090.0,33.549,33.5587,33.3946,33.4525,113090.0
2020-08-31 12:30:00,34.65,34.71,34.61,34.64,120200.0,33.4429,33.5008,33.4043,33.4332,120200.0
2020-08-31 12:40:00,34.64,34.65,34.53,34.56,166118.0,33.4332,33.4429,33.327,33.356,166118.0
2020-08-31 12:50:00,34.55,34.7,34.52,34.7,151031.0,33.3463,33.4911,33.3174,33.4911,151031.0
2020-08-31 13:00:00,34.69,34.73,34.64,34.72,117856.0,33.4815,33.5201,33.4332,33.5104,117856.0
2020-08-31 13:10:00,34.73,34.81,34.7,34.75,104176.0,33.5201,33.5973,33.4911,33.5394,104176.0
2020-08-31 13:20:00,34.74,34.77,34.65,34.76,88958.0,33.5297,33.5587,33.4429,33.549,88958.0
2020-08-31 13:30:00,34.78,34.83,34.74,34.8,117412.0,33.5683,33.6166,33.5297,33.5876,117412.0
2020-08-31 13:40:00,34.8,34.95,34.8,34.9,211396.0,33.5876,33.7324,33.5876,33.6842,211396.0
2020-08-31 13:50:00,34.9,34.91,34.83,34.9,86498.0,33.6842,33.6938,33.6166,33.6842,86498.0
2020-08-31 14:00:00,34.89,34.93,34.84,34.86,93576.0,33.6745,33.7131,33.6262,33.6455,93576.0
2020-08-31 14:10:00,34.85,35.02,34.84,35.02,264420.0,33.6359,33.8,33.6262,33.8,264420.0
2020-08-31 14:20:00,35.02,35.09,34.99,35.03,224222.0,33.8,33.8675,33.771,33.8096,224222.0
2020-08-31 14:30:00,35.03,35.08,34.94,35.06,94430.0,33.8096,33.8579,33.7228,33.8386,94430.0
2020-08-31 14:40:00,35.07,35.15,35.0,35.02,287982.0,33.8482,33.9254,33.7807,33.8,287982.0
2020-08-31 14:50:00,35.04,35.09,34.96,35.05,179947.0,33.8193,33.8675,33.7421,33.8289,179947.0
2020-08-31 15:00:00,35.04,35.06,34.93,35.01,133269.0,33.8193,33.8386,33.7131,33.7903,133269.0
2020-08-31 15:10:00,35.01,35.04,34.91,34.91,111374.0,33.7903,33.8193,33.6938,33.6938,111374.0
2020-08-31 15:20:00,34.9,34.98,34.87,34.94,174992.0,33.6842,33.7614,33.6552,33.7228,174992.0
2020-08-31 15:30:00,34.93,34.94,34.82,34.91,244751.0,33.7131,33.7228,33.6069,33.6938,244751.0
2020-08-31 15:40:00,34.9,35.06,34.82,35.02,249398.0,33.6842,33.8386,33.6069,33.8,249398.0
2020-08-31 15:50:00,35.0,35.05,34.3,34.32,861692.0,33.7807,33.8289,33.1051,33.1244,861692.0
2020-09-01 09:30:00,34.3,34.3,33.73,34.25,798855.0,33.1051,33.1051,32.5549,33.0568,798855.0
2020-09-01 09:40:00,34.25,34.49,34.1,34.48,439003.0,33.0568,33.2884,32.912,33.2788,439003.0
2020-09-01 09:50:00,34.48,34.66,34.34,34.55,332032.0,33.2788,33.4525,33.1437,33.3463,332032.0
2020-09-01 10:00:00,34.6,34.81,34.53,34.68,488479.0,33.3946,33.5973,33.327,33.4718,488479.0
2020-09-01 10:10:00,34.7,34.77,34.54,34.73,266983.0,33.4911,33.5587,33.3367,33.5201,266983.0
2020-09-01 10:20:00,34.73,34.99,34.69,34.98,446402.0,33.5201,33.771,33.4815,33.7614,446402.0
2020-09-01 10:30:00,34.98,35.12,34.85,34.93,548884.0,33.7614,33.8965,33.6359,33.7131,548884.0
2020-09-01 10:40:00,34.94,35.11,34.92,35.01,266828.0,33.7228,33.8868,33.7035,33.7903,266828.0
2020-09-01 10:50:00,35.01,35.04,34.75,34.78,229392.0,33.7903,33.8193,33.5394,33.5683,229392.0
2020-09-01 11:00:00,34.79,34.99,34.76,34.94,218931.0,33.578,33.771,33.549,33.7228,218931.0
2020-09-01 11:10:00,34.91,35.02,34.79,34.93,191711.0,33.6938,33.8,33.578,33.7131,191711.0
2020-09-01 11:20:00,34.95,35.03,34.85,34.95,195517.0,33.7324,33.8096,33.6359,33.7324,195517.0
2020-09-01 11:30:00,34.95,35.16,34.92,35.06,303855.0,33.7324,33.9351,33.7035,33.8386,303855.0
2020-09-01 11:40:00,35.07,35.18,35.05,35.16,125639.0,33.8482,33.9544,33.8289,33.9351,125639.0
2020-09-01 11:50:00,35.16,35.28,35.0,35.06,240135.0,33.9351,34.0509,33.7807,33.8386,240135.0
2020-09-01 12:00:00,35.08,35.28,35.04,35.27,157006.0,33.8579,34.0509,33.8193,34.0413,157006.0
2020-09-01 12:10:00,35.26,35.28,35.14,35.21,136882.0,34.0316,34.0509,33.9158,33.9834,136882.0
2020-09-01 12:20:00,35.23,35.23,35.09,35.09,79472.0,34.0027,34.0027,33.8675,33.8675,79472.0
2020-09-01 12:30:00,35.08,35.11,34.98,34.98,106021.0,33.8579,33.8868,33.7614,33.7614,106021.0
2020-09-01 12:40:00,34.99,35.07,34.97,35.06,130070.0,33.771,33.8482,33.7517,33.8386,130070.0
2020-09-01 12:50:00,35.07,35.2,35.07,35.19,190225.0,33.8482,33.9737,33.8482,33.9641,190225.0
2020-09-01 13:00:00,35.19,35.19,35.04,35.07,131543.0,33.9641,33.9641,33.8193,33.8482,131543.0
2020-09-01 13:10:00,35.07,35.07,34.99,35.04,99897.0,33.8482,33.8482,33.771,33.8193,99897.0
2020-09-01 13:20:00,35.03,35.12,34.98,35.06,75287.0,33.8096,33.8965,33.7614,33.8386,75287.0
2020-09-01 13:30:00,35.07,35.14,35.04,35.14,96979.0,33.8482,33.9158,33.8193,33.9158,96979.0
2020-09-01 13:40:00,35.14,35.24,35.1,35.2,256519.0,33.9158,34.0123,33.8772,33.9737,256519.0
2020-09-01 13:50:00,35.18,35.2,35.11,35.12,88870.0,33.9544,33.9737,33.8868,33.8965,88870.0
2020-09-01 14:00:00,35.12,35.18,35.07,35.16,100415.0,33.8965,33.9544,33.8482,33.9351,100415.0
2020-09-01 14:10:00,35.16,35.2,35.12,35.17,106567.0,33.9351,33.9737,33.8965,33.9447,106567.0
2020-09-01 14:20:00,35.16,35.21,35.14,35.17,70197.0,33.9351,33.9834,33.9158,33.9447,70197.0
2020-09-01 14:30:00,35.16,35.2,35.13,35.2,101218.0,33.9351,33.9737,33.9061,33.9737,101218.0
2020-09-01 14:40:00,35.19,35.21,35.15,35.18,85008.0,33.9641,33.9834,33.9254,33.9544,85008.0
2020-09-01 14:50:00,35.19,35.22,35.16,35.2,70311.0,33.9641,33.993,33.9351,33.9737,70311.0
2020-09-01 15:00:00,35.2,35.28,35.17,35.26,96661.0,33.9737,34.0509,33.9447,34.0316,96661.0
2020-09-01 15:10:00,35.25,35.27,35.13,35.21,153978.0,34.022,34.0413,33.9061,33.9834,153978.0
2020-09-01 15:20:00,35.21,35.3,35.19,35.24,158441.0,33.9834,34.0702,33.9641,34.0123,158441.0
2020-09-01 15:30:00,35.25,35.29,35.22,35.25,70522.0,34.022,34.0606,33.993,34.022,70522.0
2020-09-01 15:40:00,35.26,35.38,35.25,35.34,265063.0,34.0316,34.1474,34.022,34.1088,265063.0
2020-09-01 15:50:00,35.32,35.62,35.29,35.57,647715.0,34.0895,34.3791,34.0606,34.3308,647715.0
2020-09-02 09:30:00,36.01,36.01,35.47,35.53,690457.0,34.7555,34.7555,34.2343,34.2922,690457.0
2020-09-02 09:40:00,35.55,35.59,35.2,35.2,481040.0,34.3115,34.3501,33.9737,33.9737,481040.0
2020-09-02 09:50:00,35.18,35.21,34.88,35.1,611832.0,33.9544,33.9834,33.6648,33.8772,611832.0
2020-09-02 10:00:00,35.11,35.31,35.01,35.13,651587.0,33.8868,34.0799,33.7903,33.9061,651587.0
2020-09-02 10:10:00,35.15,35.55,35.09,35.53,377160.0,33.9254,34.3115,33.8675,34.2922,377160.0
2020-09-02 10:20:00,35.51,35.61,35.41,35.58,295747.0,34.2729,34.3694,34.1764,34.3405,295747.0
2020-09-02 10:30:00,35.58,35.86,35.55,35.7,395321.0,34.3405,34.6107,34.3115,34.4563,395321.0
2020-09-02 10:40:00,35.71,35.79,35.52,35.65,198585.0,34.4659,34.5431,34.2826,34.408,198585.0
2020-09-02 10:50:00,35.67,35.75,35.57,35.63,244582.0,34.4273,34.5045,34.3308,34.3887,244582.0
2020-09-02 11:00:00,35.64,35.8,35.52,35.56,149273.0,34.3984,34.5528,34.2826,34.3212,149273.0
2020-09-02 11:10:00,35.54,35.8,35.52,35.79,189642.0,34.3019,34.5528,34.2826,34.5431,189642.0
2020-09-02 11:20:00,35.78,35.87,35.56,35.61,191641.0,34.5335,34.6204,34.3212,34.3694,191641.0
2020-09-02 11:30:00,35.63,35.76,35.42,35.43,182816.0,34.3887,34.5142,34.186,34.1957,182816.0
2020-09-02 11:40:00,35.42,35.57,35.35,35.57,278662.0,34.186,34.3308,34.1185,34.3308,278662.0
2020-09-02 11:50:00,35.55,35.8,35.5,35.78,223441.0,34.3115,34.5528,34.2633,34.5335,223441.0
2020-09-02 12:00:00,35.77,35.87,35.65,35.69,127001.0,34.5238,34.6204,34.408,34.4466,127001.0
2020-09-02 12:10:00,35.7,35.96,35.7,35.96,222909.0,34.4563,34.7072,34.4563,34.7072,222909.0
2020-09-02 12:20:00,35.97,36.0,35.84,35.92,121327.0,34.7169,34.7458,34.5914,34.6686,121327.0
2020-09-02 12:30:00,35.92,35.97,35.85,35.94,85137.0,34.6686,34.7169,34.6011,34.6879,85137.0
2020-09-02 12:40:00,35.93,36.02,35.87,35.9,164590.0,34.6783,34.7651,34.6204,34.6493,164590.0
2020-09-02 12:50:00,35.9,35.97,35.85,35.87,110322.0,34.6493,34.7169,34.6011,34.6204,110322.0
2020-09-02 13:00:00,35.85,35.87,35.71,35.75,49359.0,34.6011,34.6204,34.4659,34.5045,49359.0
2020-09-02 13:10:00,35.73,35.81,35.65,35.79,191286.0,34.4852,34.5625,34.408,34.5431,191286.0
2020-09-02 13:20:00,35.79,35.92,35.77,35.91,115300.0,34.5431,34.6686,34.5238,34.659,115300.0
2020-09-02 13:30:00,35.91,35.98,35.86,35.94,152024.0,34.659,34.7265,34.6107,34.6879,152024.0
2020-09-02 13:40:00,35.95,36.0,35.84,35.85,103147.0,34.6976,34.7458,34.5914,34.6011,103147.0
2020-09-02 13:50:00,35.85,35.89,35.77,35.8,63381.0,34.6011,34.6397,34.5238,34.5528,63381.0
2020-09-02 14:00:00,35.79,35.85,35.61,35.83,130163.0,34.5431,34.6011,34.3694,34.5818,130163.0
2020-09-02 14:10:00,35.82,35.88,35.74,35.88,90824.0,34.5721,34.63,34.4949,34.63,90824.0
2020-09-02 14:20:00,35.87,36.02,35.86,35.99,179211.0,34.6204,34.7651,34.6107,34.7362,179211.0
2020-09-02 14:30:00,35.98,36.04,35.89,35.9,61373.0,34.7265,34.7844,34.6397,34.6493,61373.0
2020-09-02 14:40:00,35.91,36.17,35.87,36.1,296131.0,34.659,34.9099,34.6204,34.8423,296131.0
2020-09-02 14:50:00,36.1,36.2,36.09,36.16,110913.0,34.8423,34.9389,34.8327,34.9003,110913.0
2020-09-02 15:00:00,36.17,36.23,36.08,36.16,175432.0,34.9099,34.9678,34.823,34.9003,175432.0
2020-09-02 15:10:00,36.15,36.3,36.15,36.29,245938.0,34.8906,35.0354,34.8906,35.0257,245938.0
2020-09-02 15:20:00,36.3,36.39,36.26,36.3,204458.0,35.0354,35.1222,34.9968,35.0354,204458.0
2020-09-02 15:30:00,36.3,36.52,36.26,36.51,322144.0,35.0354,35.2477,34.9968,35.2381,322144.0
2020-09-02 15:40:00,36.51,36.68,36.47,36.68,389210.0,35.2381,35.4021,35.1995,35.4021,389210.0
2020-09-02 15:50:00,36.69,36.75,36.38,36.39,585563.0,35.4118,35.4697,35.1126,35.1222,585563.0
2020-09-03 09:30:00,36.16,36.28,35.78,36.18,461472.0,34.9003,35.0161,34.5335,34.9196,461472.0
2020-09-03 09:40:00,36.2,36.24,35.93,36.22,565370.0,34.9389,34.9775,34.6783,34.9582,565370.0
2020-09-03 09:50:00,36.18,36.21,35.75,36.05,488942.0,34.9196,34.9485,34.5045,34.7941,488942.0
2020-09-03 10:00:00,36.03,36.09,35.19,35.36,579056.0,34.7748,34.8327,33.9641,34.1281,579056.0
2020-09-03 10:10:00,35.37,35.55,35.08,35.17,556933.0,34.1378,34.3115,33.8579,33.9447,556933.0
2020-09-03 10:20:00,35.19,35.23,34.73,34.95,645621.0,33.9641,34.0027,33.5201,33.7324,645621.0
2020-09-03 10:30:00,34.95,35.05,34.59,34.78,587320.0,33.7324,33.8289,33.385,33.5683,587320.0
2020-09-03 10:40:00,34.78,34.94,34.34,34.35,545626.0,33.5683,33.7228,33.1437,33.1533,545626.0
2020-09-03 10:50:00,34.39,34.72,34.39,34.58,451171.0,33.1919,33.5104,33.1919,33.3753,451171.0
2020-09-03 11:00:00,34.53,34.6,33.62,33.81,927433.0,33.327,33.3946,32.4487,32.6321,927433.0
2020-09-03 11:10:00,33.84,33.95,32.63,32.64,888760.0,32.6611,32.7672,31.4932,31.5029,888760.0
2020-09-03 11:20:00,32.63,33.35,32.62,33.3,824062.0,31.4932,32.1882,31.4836,32.1399,824062.0
2020-09-03 11:30:00,33.32,33.72,33.05,33.71,654474.0,32.1592,32.5453,31.8986,32.5356,654474.0
2020-09-03 11:40:00,33.68,33.99,33.55,33.79,773440.0,32.5067,32.8059,32.3812,32.6128,773440.0
2020-09-03 11:50:00,33.82,34.21,33.67,33.86,671993.0,32.6418,33.0182,32.497,32.6804,671993.0
2020-09-03 12:00:00,33.83,34.13,33.59,34.08,384079.0,32.6514,32.941,32.4198,32.8927,384079.0
2020-09-03 12:10:00,34.09,34.17,33.89,34.09,307141.0,32.9024,32.9796,32.7093,32.9024,307141.0
2020-09-03 12:20:00,34.09,34.1,33.81,33.92,286788.0,32.9024,32.912,32.6321,32.7383,286788.0
2020-09-03 12:30:00,33.92,34.0,33.45,33.78,350115.0,32.7383,32.8155,32.2847,32.6032,350115.0
2020-09-03 12:40:00,33.78,33.81,33.35,33.4,215646.0,32.6032,32.6321,32.1882,32.2364,215646.0
2020-09-03 12:50:00,33.43,33.76,33.38,33.39,239317.0,32.2654,32.5839,32.2171,32.2268,239317.0
2020-09-03 13:00:00,33.41,33.57,33.08,33.5,341831.0,32.2461,32.4005,31.9276,32.3329,341831.0
2020-09-03 13:10:00,33.45,33.77,33.37,33.43,264523.0,32.2847,32.5935,32.2075,32.2654,264523.0
2020-09-03 13:20:00,33.43,33.8,33.32,33.76,251268.0,32.2654,32.6225,32.1592,32.5839,251268.0
2020-09-03 13:30:00,33.73,33.73,33.12,33.21,293469.0,32.5549,32.5549,31.9662,32.053,293469.0
2020-09-03 13:40:00,33.23,33.33,33.06,33.08,195563.0,32.0723,32.1688,31.9083,31.9276,195563.0
2020-09-03 13:50:00,33.1,33.58,33.1,33.39,293042.0,31.9469,32.4101,31.9469,32.2268,293042.0
2020-09-03 14:00:00,33.38,33.65,33.27,33.54,227967.0,32.2171,32.4777,32.1109,32.3715,227967.0
2020-09-03 14:10:00,33.54,33.71,33.31,33.33,195997.0,32.3715,32.5356,32.1495,32.1688,195997.0
2020-09-03 14:20:00,33.37,33.52,33.24,33.45,316258.0,32.2075,32.3522,32.082,32.2847,316258.0
2020-09-03 14:30:00,33.43,33.98,33.38,33.74,410180.0,32.2654,32.7962,32.2171,32.5646,410180.0
2020-09-03 14:40:00,33.72,33.8,33.37,33.43,221889.0,32.5453,32.6225,32.2075,32.2654,221889.0
2020-09-03 14:50:00,33.41,33.56,33.24,33.24,253200.0,32.2461,32.3908,32.082,32.082,253200.0
2020-09-03 15:00:00,33.25,33.37,33.09,33.17,331433.0,32.0916,32.2075,31.9372,32.0144,331433.0
2020-09-03 15:10:00,33.17,33.28,33.03,33.1,289516.0,32.0144,32.1206,31.8793,31.9469,289516.0
2020-09-03 15:20:00,33.08,33.12,32.71,32.86,555101.0,31.9276,31.9662,31.5704,31.7152,555101.0
2020-09-03 15:30:00,32.83,33.32,32.73,33.19,507007.0,31.6863,32.1592,31.5898,32.0337,507007.0
2020-09-03 15:40:00,33.19,33.35,32.94,32.94,428102.0,32.0337,32.1882,31.7924,31.7924,428102.0
2020-09-03 15:50:00,32.93,33.41,32.73,33.21,982406.0,31.7828,32.2461,31.5898,32.053,982406.0
2020-09-04 09:30:00,34.33,34.53,33.9,33.93,813353.0,33.134,33.327,32.719,32.7479,813353.0
2020-09-04 09:40:00,33.91,34.22,33.46,33.54,653087.0,32.7286,33.0278,32.2943,32.3715,653087.0
2020-09-04 09:50:00,33.53,33.75,32.8,32.92,619237.0,32.3619,32.5742,31.6573,31.7731,619237.0
2020-09-04 10:00:00,32.89,33.37,32.89,33.14,500100.0,31.7442,32.2075,31.7442,31.9855,500100.0
2020-09-04 10:10:00,33.07,33.14,31.95,31.99,764748.0,31.9179,31.9855,30.8369,30.8755,764748.0
2020-09-04 10:20:00,32.03,32.31,31.45,31.49,660398.0,30.9141,31.1844,30.3543,30.393,660398.0
2020-09-04 10:30:00,31.48,31.7,30.58,30.99,828625.0,30.3833,30.5956,29.5147,29.9104,828625.0
2020-09-04 10:40:00,30.98,31.22,30.26,31.18,921219.0,29.9007,30.1324,29.2058,30.0938,921219.0
2020-09-04 10:50:00,31.18,31.5,30.68,31.32,634433.0,30.0938,30.4026,29.6112,30.2289,634433.0
2020-09-04 11:00:00,31.3,31.41,30.94,30.96,350122.0,30.2096,30.3157,29.8621,29.8814,350122.0
2020-09-04 11:10:00,30.95,31.42,30.87,31.4,322905.0,29.8718,30.3254,29.7946,30.3061,322905.0
2020-09-04 11:20:00,31.37,31.48,30.87,31.16,330879.0,30.2771,30.3833,29.7946,30.0744,330879.0
2020-09-04 11:30:00,31.12,31.69,31.12,31.65,479915.0,30.0358,30.586,30.0358,30.5474,479915.0
2020-09-04 11:40:00,31.65,31.68,31.15,31.37,250035.0,30.5474,30.5763,30.0648,30.2771,250035.0
2020-09-04 11:50:00,31.36,31.88,31.26,31.78,414953.0,30.2675,30.7694,30.171,30.6728,414953.0
2020-09-04 12:00:00,31.77,31.91,31.5,31.51,226096.0,30.6632,30.7983,30.4026,30.4123,226096.0
2020-09-04 12:10:00,31.54,31.77,31.46,31.55,147219.0,30.4412,30.6632,30.364,30.4509,147219.0
2020-09-04 12:20:00,31.55,32.21,31.52,32.19,380619.0,30.4509,31.0879,30.4219,31.0686,380619.0
2020-09-04 12:30:00,32.19,32.22,32.03,32.05,274144.0,31.0686,31.0975,30.9141,30.9334,274144.0
2020-09-04 12:40:00,32.07,32.31,31.98,32.08,225031.0,30.9527,31.1844,30.8659,30.9624,225031.0
2020-09-04 12:50:00,32.08,32.19,31.88,32.12,181006.0,30.9624,31.0686,30.7694,31.001,181006.0
2020-09-04 13:00:00,32.11,32.11,31.82,31.96,135720.0,30.9914,30.9914,30.7115,30.8466,135720.0
2020-09-04 13:10:00,31.94,31.99,31.58,31.58,189718.0,30.8273,30.8755,30.4798,30.4798,189718.0
2020-09-04 13:20:00,31.57,31.82,31.57,31.64,126979.0,30.4702,30.7115,30.4702,30.5377,126979.0
2020-09-04 13:30:00,31.64,31.82,31.45,31.77,178673.0,30.5377,30.7115,30.3543,30.6632,178673.0
2020-09-04 13:40:00,31.78,31.97,31.65,31.89,172984.0,30.6728,30.8562,30.5474,30.779,172984.0
2020-09-04 13:50:00,31.85,32.06,31.7,32.01,214771.0,30.7404,30.9431,30.5956,30.8948,214771.0
2020-09-04 14:00:00,32.0,32.14,31.9,32.01,231820.0,30.8852,31.0203,30.7887,30.8948,231820.0
2020-09-04 14:10:00,32.0,32.15,31.82,32.1,251553.0,30.8852,31.03,30.7115,30.9817,251553.0
2020-09-04 14:20:00,32.09,32.34,32.02,32.29,339036.0,30.972,31.2133,30.9045,31.1651,339036.0
2020-09-04 14:30:00,32.27,32.7,32.19,32.69,388968.0,31.1458,31.5608,31.0686,31.5511,388968.0
2020-09-04 14:40:00,32.69,33.09,32.66,32.83,429139.0,31.5511,31.9372,31.5222,31.6863,429139.0
2020-09-04 14:50:00,32.83,33.06,32.68,33.02,383668.0,31.6863,31.9083,31.5415,31.8696,383668.0
2020-09-04 15:00:00,32.99,33.12,32.85,33.02,193878.0,31.8407,31.9662,31.7056,31.8696,193878.0
2020-09-04 15:10:00,33.01,33.15,32.73,33.04,286754.0,31.86,31.9951,31.5898,31.889,286754.0
2020-09-04 15:20:00,33.06,33.28,33.01,33.11,401836.0,31.9083,32.1206,31.86,31.9565,401836.0
2020-09-04 15:30:00,33.13,33.17,32.54,32.67,305929.0,31.9758,32.0144,31.4064,31.5318,305929.0
2020-09-04 15:40:00,32.66,32.9,32.43,32.47,382163.0,31.5222,31.7538,31.3002,31.3388,382163.0
2020-09-04 15:50:00,32.43,32.79,32.39,32.55,490751.0,31.3002,31.6477,31.2616,31.416,490751.0
2020-09-08 09:30:00,31.5,31.53,30.62,30.82,765369.0,30.4026,30.4316,29.5533,29.7463,765369.0
2020-09-08 09:40:00,30.82,30.82,30.13,30.36,960542.0,29.7463,29.7463,29.0803,29.3023,960542.0
2020-09-08 09:50:00,30.36,31.3,30.26,31.18,730005.0,29.3023,30.2096,29.2058,30.0938,730005.0
2020-09-08 10:00:00,31.27,31.3,30.57,30.98,526685.0,30.1806,30.2096,29.505,29.9007,526685.0
2020-09-08 10:10:00,30.98,31.17,30.79,30.88,588193.0,29.9007,30.0841,29.7173,29.8042,588193.0
2020-09-08 10:20:00,30.83,31.48,30.72,31.42,464107.0,29.7559,30.3833,29.6498,30.3254,464107.0
2020-09-08 10:30:00,31.42,31.57,31.19,31.54,396756.0,30.3254,30.4702,30.1034,30.4412,396756.0
2020-09-08 10:40:00,31.56,31.56,30.74,30.74,285883.0,30.4605,30.4605,29.6691,29.6691,285883.0
2020-09-08 10:50:00,30.72,31.05,30.66,30.88,359821.0,29.6498,29.9683,29.5919,29.8042,359821.0
2020-09-08 11:00:00,30.88,31.37,30.72,31.36,234574.0,29.8042,30.2771,29.6498,30.2675,234574.0
2020-09-08 11:10:00,31.37,31.58,31.28,31.51,346133.0,30.2771,30.4798,30.1903,30.4123,346133.0
2020-09-08 11:20:00,31.52,31.56,31.14,31.21,277557.0,30.4219,30.4605,30.0551,30.1227,277557.0
2020-09-08 11:30:00,31.2,31.31,30.96,31.02,275681.0,30.1131,30.2192,29.8814,29.9393,275681.0
2020-09-08 11:40:00,31.02,31.09,30.84,30.94,165954.0,29.9393,30.0069,29.7656,29.8621,165954.0
2020-09-08 11:50:00,30.97,31.11,30.72,31.05,294594.0,29.8911,30.0262,29.6498,29.9683,294594.0
2020-09-08 12:00:00,31.05,31.29,31.0,31.19,288500.0,29.9683,30.1999,29.92,30.1034,288500.0
2020-09-08 12:10:00,31.18,31.37,31.16,31.35,179974.0,30.0938,30.2771,30.0744,30.2578,179974.0
2020-09-08 12:20:00,31.37,31.62,31.33,31.41,384015.0,30.2771,30.5184,30.2385,30.3157,384015.0
2020-09-08 12:30:00,31.42,31.54,31.37,31.4,117199.0,30.3254,30.4412,30.2771,30.3061,117199.0
2020-09-08 12:40:00,31.41,31.67,31.34,31.66,215193.0,30.3157,30.5667,30.2482,30.557,215193.0
2020-09-08 12:50:00,31.65,31.72,31.59,31.63,107489.0,30.5474,30.6149,30.4895,30.5281,107489.0
2020-09-08 13:00:00,31.66,31.7,31.54,31.59,83621.0,30.557,30.5956,30.4412,30.4895,83621.0
2020-09-08 13:10:00,31.58,32.08,31.56,32.07,291488.0,30.4798,30.9624,30.4605,30.9527,291488.0
2020-09-08 13:20:00,32.06,32.2,31.94,32.14,177001.0,30.9431,31.0782,30.8273,31.0203,177001.0
2020-09-08 13:30:00,32.13,32.25,31.99,32.21,220408.0,31.0107,31.1265,30.8755,31.0879,220408.0
2020-09-08 13:40:00,32.21,32.34,32.16,32.21,126139.0,31.0879,31.2133,31.0396,31.0879,126139.0
2020-09-08 13:50:00,32.21,32.26,32.13,32.2,89359.0,31.0879,31.1361,31.0107,31.0782,89359.0
2020-09-08 14:00:00,32.23,32.33,32.11,32.19,134395.0,31.1072,31.2037,30.9914,31.0686,134395.0
2020-09-08 14:10:00,32.18,32.21,31.86,31.88,190840.0,31.0589,31.0879,30.7501,30.7694,190840.0
2020-09-08 14:20:00,31.87,31.93,31.63,31.64,155417.0,30.7597,30.8176,30.5281,30.5377,155417.0
2020-09-08 14:30:00,31.62,31.65,31.37,31.44,266040.0,30.5184,30.5474,30.2771,30.3447,266040.0
2020-09-08 14:40:00,31.46,31.51,31.16,31.32,201090.0,30.364,30.4123,30.0744,30.2289,201090.0
2020-09-08 14:50:00,31.27,31.51,30.94,31.4,414141.0,30.1806,30.4123,29.8621,30.3061,414141.0
2020-09-08 15:00:00,31.4,31.4,30.9,31.07,210097.0,30.3061,30.3061,29.8235,29.9876,210097.0
2020-09-08 15:10:00,31.08,31.4,31.07,31.25,199067.0,29.9972,30.3061,29.9876,30.1613,199067.0
2020-09-08 15:20:00,31.23,31.51,31.23,31.49,327102.0,30.142,30.4123,30.142,30.393,327102.0
2020-09-08 15:30:00,31.48,31.57,31.17,31.26,360069.0,30.3833,30.4702,30.0841,30.171,360069.0
2020-09-08 15:40:00,31.28,31.36,30.91,31.19,300402.0,30.1903,30.2675,29.8332,30.1034,300402.0
2020-09-08 15:50:00,31.09,31.09,30.61,30.68,580475.0,30.0069,30.0069,29.5436,29.6112,580475.0
2020-09-09 09:30:00,31.63,31.93,31.43,31.53,861341.0,30.5281,30.8176,30.335,30.4316,861341.0
2020-09-09 09:40:00,31.54,31.76,31.35,31.41,444176.0,30.4412,30.6535,30.2578,30.3157,444176.0
2020-09-09 09:50:00,31.42,31.94,31.42,31.94,512831.0,30.3254,30.8273,30.3254,30.8273,512831.0
2020-09-09 10:00:00,31.94,32.04,31.7,31.71,406007.0,30.8273,30.9238,30.5956,30.6053,406007.0
2020-09-09 10:10:00,31.73,32.01,31.72,31.73,357403.0,30.6246,30.8948,30.6149,30.6246,357403.0
2020-09-09 10:20:00,31.71,31.77,31.53,31.53,251940.0,30.6053,30.6632,30.4316,30.4316,251940.0
2020-09-09 10:30:00,31.53,31.66,31.47,31.53,231104.0,30.4316,30.557,30.3736,30.4316,231104.0
2020-09-09 10:40:00,31.52,31.63,31.28,31.31,272154.0,30.4219,30.5281,30.1903,30.2192,272154.0
2020-09-09 10:50:00,31.32,31.4,31.12,31.34,262272.0,30.2289,30.3061,30.0358,30.2482,262272.0
2020-09-09 11:00:00,31.35,31.79,31.35,31.5,481247.0,30.2578,30.6825,30.2578,30.4026,481247.0
2020-09-09 11:10:00,31.53,31.56,31.32,31.37,158880.0,30.4316,30.4605,30.2289,30.2771,158880.0
2020-09-09 11:20:00,31.36,31.73,31.36,31.69,135849.0,30.2675,30.6246,30.2675,30.586,135849.0
2020-09-09 11:30:00,31.7,31.75,31.57,31.74,126678.0,30.5956,30.6439,30.4702,30.6342,126678.0
2020-09-09 11:40:00,31.74,31.87,31.7,31.8,142420.0,30.6342,30.7597,30.5956,30.6922,142420.0
2020-09-09 11:50:00,31.81,31.82,31.55,31.58,199231.0,30.7018,30.7115,30.4509,30.4798,199231.0
2020-09-09 12:00:00,31.58,31.64,31.53,31.62,109702.0,30.4798,30.5377,30.4316,30.5184,109702.0
2020-09-09 12:10:00,31.64,31.74,31.61,31.66,187159.0,30.5377,30.6342,30.5088,30.557,187159.0
2020-09-09 12:20:00,31.68,31.8,31.6,31.75,91267.0,30.5763,30.6922,30.4991,30.6439,91267.0
2020-09-09 12:30:00,31.78,31.89,31.74,31.86,121131.0,30.6728,30.779,30.6342,30.7501,121131.0
2020-09-09 12:40:00,31.86,31.93,31.82,31.85,95636.0,30.7501,30.8176,30.7115,30.7404,95636.0
2020-09-09 12:50:00,31.86,31.89,31.79,31.86,112892.0,30.7501,30.779,30.6825,30.7501,112892.0
2020-09-09 13:00:00,31.86,32.2,31.85,32.2,313661.0,30.7501,31.0782,30.7404,31.0782,313661.0
2020-09-09 13:10:00,32.2,32.26,32.03,32.05,165176.0,31.0782,31.1361,30.9141,30.9334,165176.0
2020-09-09 13:20:00,32.06,32.15,32.03,32.08,64645.0,30.9431,31.03,30.9141,30.9624,64645.0
2020-09-09 13:30:00,32.08,32.22,32.04,32.15,140417.0,30.9624,31.0975,30.9238,31.03,140417.0
2020-09-09 13:40:00,32.16,32.18,31.99,32.07,153124.0,31.0396,31.0589,30.8755,30.9527,153124.0
2020-09-09 13:50:00,32.06,32.11,31.97,32.0,106382.0,30.9431,30.9914,30.8562,30.8852,106382.0
2020-09-09 14:00:00,32.0,32.16,31.96,32.12,226926.0,30.8852,31.0396,30.8466,31.001,226926.0
2020-09-09 14:10:00,32.15,32.15,32.03,32.05,96577.0,31.03,31.03,30.9141,30.9334,96577.0
2020-09-09 14:20:00,32.02,32.05,31.81,31.89,233538.0,30.9045,30.9334,30.7018,30.779,233538.0
2020-09-09 14:30:00,31.9,32.21,31.9,32.16,182785.0,30.7887,31.0879,30.7887,31.0396,182785.0
2020-09-09 14:40:00,32.16,32.21,32.04,32.11,62043.0,31.0396,31.0879,30.9238,30.9914,62043.0
2020-09-09 14:50:00,32.13,32.2,32.08,32.13,66608.0,31.0107,31.0782,30.9624,31.0107,66608.0
2020-09-09 15:00:00,32.14,32.31,32.14,32.28,93862.0,31.0203,31.1844,31.0203,31.1554,93862.0
2020-09-09 15:10:00,32.29,32.36,32.2,32.36,95147.0,31.1651,31.2326,31.0782,31.2326,95147.0
2020-09-09 15:20:00,32.36,32.45,32.32,32.37,242636.0,31.2326,31.3195,31.194,31.2423,242636.0
2020-09-09 15:30:00,32.37,32.44,32.15,32.16,244632.0,31.2423,31.3099,31.03,31.0396,244632.0
2020-09-09 15:40:00,32.16,32.2,32.03,32.11,263222.0,31.0396,31.0782,30.9141,30.9914,263222.0
2020-09-09 15:50:00,32.09,32.24,31.92,32.04,417171.0,30.972,31.1168,30.808,30.9238,417171.0
2020-09-10 09:30:00,32.5,32.9,32.46,32.85,654394.0,31.3678,31.7538,31.3292,31.7056,654394.0
2020-09-10 09:40:00,32.88,33.15,32.81,32.88,434184.0,31.7345,31.9951,31.667,31.7345,434184.0
2020-09-10 09:50:00,32.89,33.07,32.7,32.78,275446.0,31.7442,31.9179,31.5608,31.638,275446.0
2020-09-10 10:00:00,32.81,33.1,32.78,32.86,204082.0,31.667,31.9469,31.638,31.7152,204082.0
2020-09-10 10:10:00,32.86,33.04,32.73,32.98,140186.0,31.7152,31.889,31.5898,31.831,140186.0
2020-09-10 10:20:00,32.98,32.99,32.34,32.35,275936.0,31.831,31.8407,31.2133,31.223,275936.0
2020-09-10 10:30:00,32.34,32.61,32.34,32.59,328157.0,31.2133,31.4739,31.2133,31.4546,328157.0
2020-09-10 10:40:00,32.6,32.64,32.06,32.14,311122.0,31.4643,31.5029,30.9431,31.0203,311122.0
2020-09-10 10:50:00,32.15,32.36,31.74,31.83,429033.0,31.03,31.2326,30.6342,30.7211,429033.0
2020-09-10 11:00:00,31.84,32.26,31.61,32.15,391314.0,30.7308,31.1361,30.5088,31.03,391314.0
2020-09-10 11:10:00,32.16,32.34,31.9,32.17,232239.0,31.0396,31.2133,30.7887,31.0493,232239.0
2020-09-10 11:20:00,32.2,32.41,32.13,32.38,181472.0,31.0782,31.2809,31.0107,31.2519,181472.0
2020-09-10 11:30:00,32.38,32.4,32.1,32.22,125170.0,31.2519,31.2712,30.9817,31.0975,125170.0
2020-09-10 11:40:00,32.2,32.38,32.07,32.38,186025.0,31.0782,31.2519,30.9527,31.2519,186025.0
2020-09-10 11:50:00,32.37,32.44,32.02,32.09,147996.0,31.2423,31.3099,30.9045,30.972,147996.0
2020-09-10 12:00:00,32.09,32.34,32.03,32.2,163405.0,30.972,31.2133,30.9141,31.0782,163405.0
2020-09-10 12:10:00,32.2,32.33,32.04,32.18,110355.0,31.0782,31.2037,30.9238,31.0589,110355.0
2020-09-10 12:20:00,32.18,32.18,31.9,32.14,269733.0,31.0589,31.0589,30.7887,31.0203,269733.0
2020-09-10 12:30:00,32.12,32.24,31.78,31.83,263962.0,31.001,31.1168,30.6728,30.7211,263962.0
2020-09-10 12:40:00,31.81,31.95,31.73,31.83,264468.0,30.7018,30.8369,30.6246,30.7211,264468.0
2020-09-10 12:50:00,31.82,32.11,31.8,32.05,265896.0,30.7115,30.9914,30.6922,30.9334,265896.0
2020-09-10 13:00:00,32.08,32.23,31.98,32.23,202204.0,30.9624,31.1072,30.8659,31.1072,202204.0
2020-09-10 13:10:00,32.23,32.37,32.13,32.37,184919.0,31.1072,31.2423,31.0107,31.2423,184919.0
2020-09-10 13:20:00,32.36,32.42,32.15,32.22,292218.0,31.2326,31.2906,31.03,31.0975,292218.0
2020-09-10 13:30:00,32.24,32.42,32.21,32.24,299420.0,31.1168,31.2906,31.0879,31.1168,299420.0
2020-09-10 13:40:00,32.21,32.29,32.15,32.23,165359.0,31.0879,31.1651,31.03,31.1072,165359.0
2020-09-10 13:50:00,32.25,32.28,31.96,32.0,227481.0,31.1265,31.1554,30.8466,30.8852,227481.0
2020-09-10 14:00:00,31.99,32.2,31.96,32.09,194839.0,30.8755,31.0782,30.8466,30.972,194839.0
2020-09-10 14:10:00,32.1,32.13,31.66,31.75,274028.0,30.9817,31.0107,30.557,30.6439,274028.0
2020-09-10 14:20:00,31.73,31.85,31.21,31.23,684925.0,30.6246,30.7404,30.1227,30.142,684925.0
2020-09-10 14:30:00,31.23,31.6,31.21,31.57,433194.0,30.142,30.4991,30.1227,30.4702,433194.0
2020-09-10 14:40:00,31.56,31.61,31.24,31.56,413661.0,30.4605,30.5088,30.1517,30.4605,413661.0
2020-09-10 14:50:00,31.55,31.72,31.28,31.67,365299.0,30.4509,30.6149,30.1903,30.5667,365299.0
2020-09-10 15:00:00,31.68,31.73,31.21,31.22,317339.0,30.5763,30.6246,30.1227,30.1324,317339.0
2020-09-10 15:10:00,31.2,31.37,30.9,30.9,497135.0,30.1131,30.2771,29.8235,29.8235,497135.0
2020-09-10 15:20:00,30.92,31.13,30.77,31.05,529339.0,29.8428,30.0455,29.698,29.9683,529339.0
2020-09-10 15:30:00,31.04,31.22,30.91,31.21,424754.0,29.9586,30.1324,29.8332,30.1227,424754.0
2020-09-10 15:40:00,31.2,31.46,30.95,31.01,350069.0,30.1131,30.364,29.8718,29.9297,350069.0
2020-09-10 15:50:00,30.98,31.22,30.75,30.82,526432.0,29.9007,30.1324,29.6787,29.7463,526432.0
2020-09-11 09:30:00,31.3,31.37,30.78,31.04,535253.0,30.2096,30.2771,29.7077,29.9586,535253.0
2020-09-11 09:40:00,31.03,31.21,30.8,31.19,349532.0,29.949,30.1227,29.727,30.1034,349532.0
2020-09-11 09:50:00,31.17,31.21,30.53,30.59,447843.0,30.0841,30.1227,29.4664,29.5243,447843.0
2020-09-11 10:00:00,30.6,31.12,30.55,30.94,420417.0,29.534,30.0358,29.4857,29.8621,420417.0
2020-09-11 10:10:00,30.94,31.11,30.63,31.05,333872.0,29.8621,30.0262,29.5629,29.9683,333872.0
2020-09-11 10:20:00,31.07,31.26,30.92,31.01,221363.0,29.9876,30.171,29.8428,29.9297,221363.0
2020-09-11 10:30:00,30.99,31.13,30.61,30.79,295528.0,29.9104,30.0455,29.5436,29.7173,295528.0
2020-09-11 10:40:00,30.77,31.17,30.75,31.14,227641.0,29.698,30.0841,29.6787,30.0551,227641.0
2020-09-11 10:50:00,31.13,31.19,30.84,30.85,165434.0,30.0455,30.1034,29.7656,29.7752,165434.0
2020-09-11 11:00:00,30.85,31.29,30.83,31.25,271515.0,29.7752,30.1999,29.7559,30.1613,271515.0
2020-09-11 11:10:00,31.24,31.24,31.01,31.15,154334.0,30.1517,30.1517,29.9297,30.0648,154334.0
2020-09-11 11:20:00,31.17,31.18,30.78,30.95,238710.0,30.0841,30.0938,29.7077,29.8718,238710.0
2020-09-11 11:30:00,30.9,30.9,30.64,30.72,149638.0,29.8235,29.8235,29.5726,29.6498,149638.0
2020-09-11 11:40:00,30.73,30.82,30.65,30.76,105529.0,29.6594,29.7463,29.5822,29.6884,105529.0
2020-09-11 11:50:00,30.76,30.81,30.67,30.69,75157.0,29.6884,29.7366,29.6015,29.6208,75157.0
2020-09-11 12:00:00,30.69,30.91,30.6,30.89,203683.0,29.6208,29.8332,29.534,29.8139,203683.0
2020-09-11 12:10:00,30.87,30.94,30.82,30.9,95426.0,29.7946,29.8621,29.7463,29.8235,95426.0
2020-09-11 12:20:00,30.9,31.0,30.88,30.89,201459.0,29.8235,29.92,29.8042,29.8139,201459.0
2020-09-11 12:30:00,30.88,30.88,30.56,30.62,220147.0,29.8042,29.8042,29.4954,29.5533,220147.0
2020-09-11 12:40:00,30.61,30.62,30.4,30.52,278075.0,29.5436,29.5533,29.3409,29.4567,278075.0
2020-09-11 12:50:00,30.53,30.66,30.23,30.25,220457.0,29.4664,29.5919,29.1768,29.1961,220457.0
2020-09-11 13:00:00,30.28,30.33,29.87,30.02,450638.0,29.2251,29.2734,28.8294,28.9742,450638.0
2020-09-11 13:10:00,29.99,30.05,29.75,29.95,361043.0,28.9452,29.0031,28.7136,28.9066,361043.0
2020-09-11 13:20:00,29.96,30.01,29.72,29.8,200795.0,28.9163,28.9645,28.6846,28.7618,200795.0
2020-09-11 13:30:00,29.82,29.91,29.58,29.87,323525.0,28.7811,28.868,28.5495,28.8294,323525.0
2020-09-11 13:40:00,29.86,29.97,29.76,29.79,255468.0,28.8197,28.9259,28.7232,28.7522,255468.0
2020-09-11 13:50:00,29.8,29.9,29.38,29.39,320571.0,28.7618,28.8583,28.3565,28.3661,320571.0
2020-09-11 14:00:00,29.4,29.79,29.29,29.74,266781.0,28.3758,28.7522,28.2696,28.7039,266781.0
2020-09-11 14:10:00,29.74,29.93,29.66,29.76,342220.0,28.7039,28.8873,28.6267,28.7232,342220.0
2020-09-11 14:20:00,29.77,29.82,29.64,29.66,190782.0,28.7329,28.7811,28.6074,28.6267,190782.0
2020-09-11 14:30:00,29.67,30.02,29.65,29.98,380594.0,28.6364,28.9742,28.6171,28.9356,380594.0
2020-09-11 14:40:00,29.97,30.13,29.84,29.97,270241.0,28.9259,29.0803,28.8004,28.9259,270241.0
2020-09-11 14:50:00,29.99,30.19,29.95,30.05,191019.0,28.9452,29.1382,28.9066,29.0031,191019.0
2020-09-11 15:00:00,30.04,30.11,29.83,29.85,392874.0,28.9935,29.061,28.7908,28.8101,392874.0
2020-09-11 15:10:00,29.84,30.24,29.74,30.21,415881.0,28.8004,29.1865,28.7039,29.1575,415881.0
2020-09-11 15:20:00,30.21,30.47,30.17,30.38,375962.0,29.1575,29.4085,29.1189,29.3216,375962.0
2020-09-11 15:30:00,30.38,30.55,30.16,30.22,301182.0,29.3216,29.4857,29.1093,29.1672,301182.0
2020-09-11 15:40:00,30.21,30.29,30.08,30.24,180064.0,29.1575,29.2348,29.0321,29.1865,180064.0
2020-09-11 15:50:00,30.19,30.28,30.07,30.19,287590.0,29.1382,29.2251,29.0224,29.1382,287590.0
2020-09-14 09:30:00,31.07,31.58,30.92,31.55,934180.0,29.9876,30.4798,29.8428,30.4509,934180.0
2020-09-14 09:40:00,31.55,31.89,31.54,31.84,683338.0,30.4509,30.779,30.4412,30.7308,683338.0
2020-09-14 09:50:00,31.84,31.99,31.77,31.9,263762.0,30.7308,30.8755,30.6632,30.7887,263762.0
2020-09-14 10:00:00,31.91,32.02,31.81,31.82,301105.0,30.7983,30.9045,30.7018,30.7115,301105.0
2020-09-14 10:10:00,31.83,31.89,31.67,31.72,262801.0,30.7211,30.779,30.5667,30.6149,262801.0
2020-09-14 10:20:00,31.74,31.89,31.69,31.85,263958.0,30.6342,30.779,30.586,30.7404,263958.0
2020-09-14 10:30:00,31.85,31.92,31.69,31.7,173217.0,30.7404,30.808,30.586,30.5956,173217.0
2020-09-14 10:40:00,31.7,31.82,31.65,31.73,107511.0,30.5956,30.7115,30.5474,30.6246,107511.0
2020-09-14 10:50:00,31.73,31.9,31.67,31.74,113604.0,30.6246,30.7887,30.5667,30.6342,113604.0
2020-09-14 11:00:00,31.74,31.86,31.67,31.77,126634.0,30.6342,30.7501,30.5667,30.6632,126634.0
2020-09-14 11:10:00,31.77,31.81,31.61,31.8,159378.0,30.6632,30.7018,30.5088,30.6922,159378.0
2020-09-14 11:20:00,31.82,32.01,31.79,31.96,205547.0,30.7115,30.8948,30.6825,30.8466,205547.0
2020-09-14 11:30:00,31.98,32.21,31.98,32.21,171349.0,30.8659,31.0879,30.8659,31.0879,171349.0
2020-09-14 11:40:00,32.2,32.21,32.14,32.18,191013.0,31.0782,31.0879,31.0203,31.0589,191013.0
2020-09-14 11:50:00,32.15,32.2,32.0,32.02,126313.0,31.03,31.0782,30.8852,30.9045,126313.0
2020-09-14 12:00:00,32.01,32.15,31.98,32.15,144128.0,30.8948,31.03,30.8659,31.03,144128.0
2020-09-14 12:10:00,32.13,32.15,32.04,32.11,68409.0,31.0107,31.03,30.9238,30.9914,68409.0
2020-09-14 12:20:00,32.11,32.25,32.04,32.23,99513.0,30.9914,31.1265,30.9238,31.1072,99513.0
2020-09-14 12:30:00,32.22,32.29,32.14,32.22,93732.0,31.0975,31.1651,31.0203,31.0975,93732.0
2020-09-14 12:40:00,32.21,32.34,32.21,32.3,128263.0,31.0879,31.2133,31.0879,31.1747,128263.0
2020-09-14 12:50:00,32.28,32.51,32.28,32.44,197816.0,31.1554,31.3774,31.1554,31.3099,197816.0
2020-09-14 13:00:00,32.45,32.6,32.32,32.34,146939.0,31.3195,31.4643,31.194,31.2133,146939.0
2020-09-14 13:10:00,32.34,32.46,32.28,32.3,108159.0,31.2133,31.3292,31.1554,31.1747,108159.0
2020-09-14 13:20:00,32.31,32.38,32.21,32.36,130670.0,31.1844,31.2519,31.0879,31.2326,130670.0
2020-09-14 13:30:00,32.36,32.39,32.16,32.22,235483.0,31.2326,31.2616,31.0396,31.0975,235483.0
2020-09-14 13:40:00,32.21,32.39,32.18,32.36,147595.0,31.0879,31.2616,31.0589,31.2326,147595.0
2020-09-14 13:50:00,32.36,32.45,32.34,32.38,131478.0,31.2326,31.3195,31.2133,31.2519,131478.0
2020-09-14 14:00:00,32.38,32.5,32.3,32.45,95979.0,31.2519,31.3678,31.1747,31.3195,95979.0
2020-09-14 14:10:00,32.46,32.58,32.44,32.52,123417.0,31.3292,31.445,31.3099,31.3871,123417.0
2020-09-14 14:20:00,32.53,32.62,32.42,32.46,89251.0,31.3967,31.4836,31.2906,31.3292,89251.0
2020-09-14 14:30:00,32.45,32.52,32.4,32.44,92155.0,31.3195,31.3871,31.2712,31.3099,92155.0
2020-09-14 14:40:00,32.45,32.53,32.37,32.45,177591.0,31.3195,31.3967,31.2423,31.3195,177591.0
2020-09-14 14:50:00,32.46,32.58,32.24,32.49,179997.0,31.3292,31.445,31.1168,31.3581,179997.0
2020-09-14 15:00:00,32.5,32.55,32.29,32.42,107185.0,31.3678,31.416,31.1651,31.2906,107185.0
2020-09-14 15:10:00,32.43,32.52,32.36,32.5,121570.0,31.3002,31.3871,31.2326,31.3678,121570.0
2020-09-14 15:20:00,32.49,32.49,32.21,32.41,161004.0,31.3581,31.3581,31.0879,31.2809,161004.0
2020-09-14 15:30:00,32.43,32.54,32.27,32.51,164278.0,31.3002,31.4064,31.1458,31.3774,164278.0
2020-09-14 15:40:00,32.52,32.76,32.5,32.76,224436.0,31.3871,31.6187,31.3678,31.6187,224436.0
2020-09-14 15:50:00,32.76,32.76,32.53,32.54,355838.0,31.6187,31.6187,31.3967,31.4064,355838.0
2020-09-15 09:30:00,33.36,33.49,33.31,33.46,415006.0,32.1978,32.3233,32.1495,32.2943,415006.0
2020-09-15 09:40:00,33.45,33.59,33.04,33.1,437043.0,32.2847,32.4198,31.889,31.9469,437043.0
2020-09-15 09:50:00,33.08,33.14,32.86,32.9,312020.0,31.9276,31.9855,31.7152,31.7538,312020.0
2020-09-15 10:00:00,32.88,32.96,32.75,32.93,428371.0,31.7345,31.8117,31.6091,31.7828,428371.0
2020-09-15 10:10:00,32.93,33.08,32.89,33.05,384724.0,31.7828,31.9276,31.7442,31.8986,384724.0
2020-09-15 10:20:00,33.03,33.14,32.82,33.11,264455.0,31.8793,31.9855,31.6766,31.9565,264455.0
2020-09-15 10:30:00,33.12,33.26,33.08,33.15,263360.0,31.9662,32.1013,31.9276,31.9951,263360.0
2020-09-15 10:40:00,33.15,33.23,33.03,33.23,200399.0,31.9951,32.0723,31.8793,32.0723,200399.0
2020-09-15 10:50:00,33.23,33.49,33.19,33.48,271498.0,32.0723,32.3233,32.0337,32.3136,271498.0
2020-09-15 11:00:00,33.48,33.53,33.42,33.44,219200.0,32.3136,32.3619,32.2557,32.275,219200.0
2020-09-15 11:10:00,33.44,33.47,33.26,33.35,164061.0,32.275,32.304,32.1013,32.1882,164061.0
2020-09-15 11:20:00,33.34,33.37,33.21,33.27,140840.0,32.1785,32.2075,32.053,32.1109,140840.0
2020-09-15 11:30:00,33.28,33.32,33.2,33.31,347411.0,32.1206,32.1592,32.0434,32.1495,347411.0
2020-09-15 11:40:00,33.32,33.32,33.17,33.19,110539.0,32.1592,32.1592,32.0144,32.0337,110539.0
2020-09-15 11:50:00,33.19,33.19,32.98,32.99,176554.0,32.0337,32.0337,31.831,31.8407,176554.0
2020-09-15 12:00:00,32.98,33.1,32.96,33.02,147291.0,31.831,31.9469,31.8117,31.8696,147291.0
2020-09-15 12:10:00,33.02,33.1,32.97,33.09,113423.0,31.8696,31.9469,31.8214,31.9372,113423.0
2020-09-15 12:20:00,33.1,33.13,33.03,33.09,135053.0,31.9469,31.9758,31.8793,31.9372,135053.0
2020-09-15 12:30:00,33.09,33.15,33.07,33.15,137311.0,31.9372,31.9951,31.9179,31.9951,137311.0
2020-09-15 12:40:00,33.15,33.16,33.01,33.09,167519.0,31.9951,32.0048,31.86,31.9372,167519.0
2020-09-15 12:50:00,33.08,33.15,33.06,33.14,55429.0,31.9276,31.9951,31.9083,31.9855,55429.0
2020-09-15 13:00:00,33.15,33.25,33.14,33.23,104210.0,31.9951,32.0916,31.9855,32.0723,104210.0
2020-09-15 13:10:00,33.23,33.3,33.21,33.26,83248.0,32.0723,32.1399,32.053,32.1013,83248.0
2020-09-15 13:20:00,33.24,33.26,33.16,33.2,87851.0,32.082,32.1013,32.0048,32.0434,87851.0
2020-09-15 13:30:00,33.19,33.23,33.14,33.21,108531.0,32.0337,32.0723,31.9855,32.053,108531.0
2020-09-15 13:40:00,33.2,33.26,33.18,33.2,68888.0,32.0434,32.1013,32.0241,32.0434,68888.0
2020-09-15 13:50:00,33.2,33.22,33.15,33.16,46225.0,32.0434,32.0627,31.9951,32.0048,46225.0
2020-09-15 14:00:00,33.16,33.2,33.07,33.1,112984.0,32.0048,32.0434,31.9179,31.9469,112984.0
2020-09-15 14:10:00,33.1,33.24,33.1,33.23,99811.0,31.9469,32.082,31.9469,32.0723,99811.0
2020-09-15 14:20:00,33.24,33.28,33.18,33.26,130045.0,32.082,32.1206,32.0241,32.1013,130045.0
2020-09-15 14:30:00,33.24,33.32,33.15,33.24,114252.0,32.082,32.1592,31.9951,32.082,114252.0
2020-09-15 14:40:00,33.25,33.31,33.22,33.27,43684.0,32.0916,32.1495,32.0627,32.1109,43684.0
2020-09-15 14:50:00,33.28,33.29,33.17,33.2,59154.0,32.1206,32.1302,32.0144,32.0434,59154.0
2020-09-15 15:00:00,33.2,33.22,32.86,32.92,186466.0,32.0434,32.0627,31.7152,31.7731,186466.0
2020-09-15 15:10:00,32.91,33.0,32.86,32.9,170763.0,31.7635,31.8503,31.7152,31.7538,170763.0
2020-09-15 15:20:00,32.91,32.93,32.76,32.84,175619.0,31.7635,31.7828,31.6187,31.6959,175619.0
2020-09-15 15:30:00,32.83,32.84,32.48,32.53,387003.0,31.6863,31.6959,31.3485,31.3967,387003.0
2020-09-15 15:40:00,32.51,32.62,32.42,32.6,215936.0,31.3774,31.4836,31.2906,31.4643,215936.0
2020-09-15 15:50:00,32.61,32.76,32.53,32.74,306531.0,31.4739,31.6187,31.3967,31.5994,306531.0
2020-09-16 09:30:00,33.22,33.38,33.04,33.34,433519.0,32.0627,32.2171,31.889,32.1785,433519.0
2020-09-16 09:40:00,33.35,33.4,33.14,33.24,271301.0,32.1882,32.2364,31.9855,32.082,271301.0
2020-09-16 09:50:00,33.25,33.46,33.23,33.43,153599.0,32.0916,32.2943,32.0723,32.2654,153599.0
2020-09-16 10:00:00,33.47,33.81,33.45,33.75,373112.0,32.304,32.6321,32.2847,32.5742,373112.0
2020-09-16 10:10:00,33.75,33.79,33.58,33.76,198803.0,32.5742,32.6128,32.4101,32.5839,198803.0
2020-09-16 10:20:00,33.75,33.96,33.72,33.82,182331.0,32.5742,32.7769,32.5453,32.6418,182331.0
2020-09-16 10:30:00,33.83,33.83,33.63,33.75,142817.0,32.6514,32.6514,32.4584,32.5742,142817.0
2020-09-16 10:40:00,33.73,33.78,33.36,33.36,143504.0,32.5549,32.6032,32.1978,32.1978,143504.0
2020-09-16 10:50:00,33.38,33.65,33.35,33.57,154768.0,32.2171,32.4777,32.1882,32.4005,154768.0
2020-09-16 11:00:00,33.56,33.96,33.55,33.94,184578.0,32.3908,32.7769,32.3812,32.7576,184578.0
2020-09-16 11:10:00,33.94,34.28,33.92,34.28,325632.0,32.7576,33.0858,32.7383,33.0858,325632.0
2020-09-16 11:20:00,34.27,34.29,34.11,34.22,195804.0,33.0761,33.0954,32.9217,33.0278,195804.0
2020-09-16 11:30:00,34.22,34.23,34.02,34.05,237882.0,33.0278,33.0375,32.8348,32.8638,237882.0
2020-09-16 11:40:00,34.05,34.11,34.01,34.1,95602.0,32.8638,32.9217,32.8252,32.912,95602.0
2020-09-16 11:50:00,34.1,34.17,34.04,34.04,68933.0,32.912,32.9796,32.8541,32.8541,68933.0
2020-09-16 12:00:00,34.05,34.22,34.02,34.06,130789.0,32.8638,33.0278,32.8348,32.8734,130789.0
2020-09-16 12:10:00,34.07,34.18,34.03,34.17,78150.0,32.8831,32.9892,32.8445,32.9796,78150.0
2020-09-16 12:20:00,34.18,34.28,34.12,34.27,174436.0,32.9892,33.0858,32.9313,33.0761,174436.0
2020-09-16 12:30:00,34.26,34.3,34.2,34.3,118300.0,33.0664,33.1051,33.0085,33.1051,118300.0
2020-09-16 12:40:00,34.29,34.42,34.26,34.27,157032.0,33.0954,33.2209,33.0664,33.0761,157032.0
2020-09-16 12:50:00,34.27,34.39,34.26,34.32,93067.0,33.0761,33.1919,33.0664,33.1244,93067.0
2020-09-16 13:00:00,34.32,34.4,34.26,34.29,88770.0,33.1244,33.2016,33.0664,33.0954,88770.0
2020-09-16 13:10:00,34.27,34.33,34.2,34.32,96860.0,33.0761,33.134,33.0085,33.1244,96860.0
2020-09-16 13:20:00,34.32,34.33,34.17,34.19,95380.0,33.1244,33.134,32.9796,32.9989,95380.0
2020-09-16 13:30:00,34.2,34.2,34.06,34.16,108627.0,33.0085,33.0085,32.8734,32.9699,108627.0
2020-09-16 13:40:00,34.16,34.26,34.08,34.18,79316.0,32.9699,33.0664,32.8927,32.9892,79316.0
2020-09-16 13:50:00,34.18,34.4,34.15,34.29,85237.0,32.9892,33.2016,32.9603,33.0954,85237.0
2020-09-16 14:00:00,34.26,34.6,34.25,34.47,242260.0,33.0664,33.3946,33.0568,33.2691,242260.0
2020-09-16 14:10:00,34.47,34.85,34.41,34.7,309041.0,33.2691,33.6359,33.2112,33.4911,309041.0
2020-09-16 14:20:00,34.7,34.77,34.62,34.67,147943.0,33.4911,33.5587,33.4139,33.4622,147943.0
2020-09-16 14:30:00,34.68,34.92,34.6,34.9,215802.0,33.4718,33.7035,33.3946,33.6842,215802.0
2020-09-16 14:40:00,34.9,34.97,34.59,34.73,255401.0,33.6842,33.7517,33.385,33.5201,255401.0
2020-09-16 14:50:00,34.72,34.72,34.31,34.45,175253.0,33.5104,33.5104,33.1147,33.2498,175253.0
2020-09-16 15:00:00,34.45,34.51,34.08,34.09,178041.0,33.2498,33.3077,32.8927,32.9024,178041.0
2020-09-16 15:10:00,34.09,34.12,33.73,34.06,330997.0,32.9024,32.9313,32.5549,32.8734,330997.0
2020-09-16 15:20:00,34.04,34.08,33.8,33.83,195061.0,32.8541,32.8927,32.6225,32.6514,195061.0
2020-09-16 15:30:00,33.81,33.92,33.48,33.69,439908.0,32.6321,32.7383,32.3136,32.5163,439908.0
2020-09-16 15:40:00,33.64,34.06,33.54,33.89,311388.0,32.468,32.8734,32.3715,32.7093,311388.0
2020-09-16 15:50:00,33.88,33.91,33.5,33.68,347675.0,32.6997,32.7286,32.3329,32.5067,347675.0
2020-09-17 09:30:00,32.27,32.27,31.86,32.09,757242.0,31.1458,31.1458,30.7501,30.972,757242.0
2020-09-17 09:40:00,32.1,32.26,31.67,32.06,668536.0,30.9817,31.1361,30.5667,30.9431,668536.0
2020-09-17 09:50:00,32.04,32.57,32.03,32.57,393602.0,30.9238,31.4353,30.9141,31.4353,393602.0
2020-09-17 10:00:00,32.56,32.98,32.51,32.84,706105.0,31.4257,31.831,31.3774,31.6959,706105.0
2020-09-17 10:10:00,32.84,33.07,32.75,32.92,330214.0,31.6959,31.9179,31.6091,31.7731,330214.0
2020-09-17 10:20:00,32.91,33.18,32.64,32.87,533462.0,31.7635,32.0241,31.5029,31.7249,533462.0
2020-09-17 10:30:00,32.87,33.1,32.67,33.05,407812.0,31.7249,31.9469,31.5318,31.8986,407812.0
2020-09-17 10:40:00,33.02,33.22,32.89,33.12,366951.0,31.8696,32.0627,31.7442,31.9662,366951.0
2020-09-17 10:50:00,33.12,33.23,32.91,32.93,267538.0,31.9662,32.0723,31.7635,31.7828,267538.0
2020-09-17 11:00:00,32.92,33.4,32.92,33.31,493630.0,31.7731,32.2364,31.7731,32.1495,493630.0
2020-09-17 11:10:00,33.31,33.4,33.16,33.25,294783.0,32.1495,32.2364,32.0048,32.0916,294783.0
2020-09-17 11:20:00,33.25,33.3,33.09,33.16,167667.0,32.0916,32.1399,31.9372,32.0048,167667.0
2020-09-17 11:30:00,33.15,33.25,33.03,33.09,478543.0,31.9951,32.0916,31.8793,31.9372,478543.0
2020-09-17 11:40:00,33.08,33.16,32.9,32.91,159024.0,31.9276,32.0048,31.7538,31.7635,159024.0
2020-09-17 11:50:00,32.91,32.96,32.74,32.77,219222.0,31.7635,31.8117,31.5994,31.6284,219222.0
2020-09-17 12:00:00,32.77,32.84,32.61,32.65,288805.0,31.6284,31.6959,31.4739,31.5125,288805.0
2020-09-17 12:10:00,32.65,32.69,32.21,32.32,336254.0,31.5125,31.5511,31.0879,31.194,336254.0
2020-09-17 12:20:00,32.34,32.52,32.25,32.48,272762.0,31.2133,31.3871,31.1265,31.3485,272762.0
2020-09-17 12:30:00,32.48,32.73,32.39,32.71,266191.0,31.3485,31.5898,31.2616,31.5704,266191.0
2020-09-17 12:40:00,32.7,32.74,32.42,32.59,520295.0,31.5608,31.5994,31.2906,31.4546,520295.0
2020-09-17 12:50:00,32.57,32.88,32.51,32.84,284965.0,31.4353,31.7345,31.3774,31.6959,284965.0
2020-09-17 13:00:00,32.83,32.92,32.73,32.87,119804.0,31.6863,31.7731,31.5898,31.7249,119804.0
2020-09-17 13:10:00,32.88,32.89,32.61,32.68,149020.0,31.7345,31.7442,31.4739,31.5415,149020.0
2020-09-17 13:20:00,32.68,32.89,32.63,32.87,128070.0,31.5415,31.7442,31.4932,31.7249,128070.0
2020-09-17 13:30:00,32.85,33.03,32.82,32.94,171088.0,31.7056,31.8793,31.6766,31.7924,171088.0
2020-09-17 13:40:00,32.97,33.1,32.92,33.1,138880.0,31.8214,31.9469,31.7731,31.9469,138880.0
2020-09-17 13:50:00,33.1,33.11,32.96,33.01,138828.0,31.9469,31.9565,31.8117,31.86,138828.0
2020-09-17 14:00:00,33.02,33.25,33.0,33.18,158137.0,31.8696,32.0916,31.8503,32.0241,158137.0
2020-09-17 14:10:00,33.19,33.3,33.16,33.18,230261.0,32.0337,32.1399,32.0048,32.0241,230261.0
2020-09-17 14:20:00,33.19,33.22,32.93,32.93,112559.0,32.0337,32.0627,31.7828,31.7828,112559.0
2020-09-17 14:30:00,32.9,32.95,32.79,32.79,131477.0,31.7538,31.8021,31.6477,31.6477,131477.0
2020-09-17 14:40:00,32.81,33.01,32.74,32.94,164268.0,31.667,31.86,31.5994,31.7924,164268.0
2020-09-17 14:50:00,32.95,33.04,32.85,32.94,131592.0,31.8021,31.889,31.7056,31.7924,131592.0
2020-09-17 15:00:00,32.93,33.0,32.56,32.73,166235.0,31.7828,31.8503,31.4257,31.5898,166235.0
2020-09-17 15:10:00,32.73,32.96,32.73,32.78,198671.0,31.5898,31.8117,31.5898,31.638,198671.0
2020-09-17 15:20:00,32.8,32.87,32.5,32.55,204723.0,31.6573,31.7249,31.3678,31.416,204723.0
2020-09-17 15:30:00,32.51,32.98,32.5,32.98,266850.0,31.3774,31.831,31.3678,31.831,266850.0
2020-09-17 15:40:00,33.0,33.08,32.7,32.94,342006.0,31.8503,31.9276,31.5608,31.7924,342006.0
2020-09-17 15:50:00,32.9,33.05,32.86,32.97,315876.0,31.7538,31.8986,31.7152,31.8214,315876.0
2020-09-18 09:30:00,33.11,33.39,32.94,33.26,619997.0,31.9565,32.2268,31.7924,32.1013,619997.0
2020-09-18 09:40:00,33.27,33.59,33.07,33.11,584309.0,32.1109,32.4198,31.9179,31.9565,584309.0
2020-09-18 09:50:00,33.12,33.21,32.91,33.12,381966.0,31.9662,32.053,31.7635,31.9662,381966.0
2020-09-18 10:00:00,33.13,33.6,33.05,33.53,440188.0,31.9758,32.4294,31.8986,32.3619,440188.0
2020-09-18 10:10:00,33.52,33.86,33.39,33.7,496111.0,32.3522,32.6804,32.2268,32.526,496111.0
2020-09-18 10:20:00,33.72,33.94,33.66,33.86,271514.0,32.5453,32.7576,32.4874,32.6804,271514.0
2020-09-18 10:30:00,33.87,33.93,33.63,33.67,204847.0,32.69,32.7479,32.4584,32.497,204847.0
2020-09-18 10:40:00,33.66,33.86,33.53,33.59,217623.0,32.4874,32.6804,32.3619,32.4198,217623.0
2020-09-18 10:50:00,33.63,33.63,33.29,33.39,298824.0,32.4584,32.4584,32.1302,32.2268,298824.0
2020-09-18 11:00:00,33.4,33.66,33.35,33.64,267039.0,32.2364,32.4874,32.1882,32.468,267039.0
2020-09-18 11:10:00,33.65,33.65,33.31,33.33,231928.0,32.4777,32.4777,32.1495,32.1688,231928.0
2020-09-18 11:20:00,33.37,33.52,33.35,33.37,150613.0,32.2075,32.3522,32.1882,32.2075,150613.0
2020-09-18 11:30:00,33.38,33.38,33.0,33.11,253390.0,32.2171,32.2171,31.8503,31.9565,253390.0
2020-09-18 11:40:00,33.12,33.18,32.83,33.16,343370.0,31.9662,32.0241,31.6863,32.0048,343370.0
2020-09-18 11:50:00,33.15,33.2,32.99,33.01,227071.0,31.9951,32.0434,31.8407,31.86,227071.0
2020-09-18 12:00:00,33.01,33.06,32.89,32.9,122838.0,31.86,31.9083,31.7442,31.7538,122838.0
2020-09-18 12:10:00,32.89,32.96,32.52,32.57,430480.0,31.7442,31.8117,31.3871,31.4353,430480.0
2020-09-18 12:20:00,32.58,32.63,32.45,32.55,254708.0,31.445,31.4932,31.3195,31.416,254708.0
2020-09-18 12:30:00,32.53,32.57,32.2,32.26,395766.0,31.3967,31.4353,31.0782,31.1361,395766.0
2020-09-18 12:40:00,32.24,32.27,32.04,32.04,330886.0,31.1168,31.1458,30.9238,30.9238,330886.0
2020-09-18 12:50:00,32.04,32.11,31.94,32.1,310854.0,30.9238,30.9914,30.8273,30.9817,310854.0
2020-09-18 13:00:00,32.11,32.22,31.98,32.13,401018.0,30.9914,31.0975,30.8659,31.0107,401018.0
2020-09-18 13:10:00,32.14,32.31,32.04,32.09,314228.0,31.0203,31.1844,30.9238,30.972,314228.0
2020-09-18 13:20:00,32.13,32.15,31.57,31.58,590608.0,31.0107,31.03,30.4702,30.4798,590608.0
2020-09-18 13:30:00,31.58,31.73,31.31,31.67,492628.0,30.4798,30.6246,30.2192,30.5667,492628.0
2020-09-18 13:40:00,31.66,31.9,31.6,31.83,251378.0,30.557,30.7887,30.4991,30.7211,251378.0
2020-09-18 13:50:00,31.81,31.98,31.74,31.97,154440.0,30.7018,30.8659,30.6342,30.8562,154440.0
2020-09-18 14:00:00,31.97,32.1,31.82,32.04,227214.0,30.8562,30.9817,30.7115,30.9238,227214.0
2020-09-18 14:10:00,32.04,32.15,31.91,31.95,271926.0,30.9238,31.03,30.7983,30.8369,271926.0
2020-09-18 14:20:00,31.95,32.31,31.95,32.24,273957.0,30.8369,31.1844,30.8369,31.1168,273957.0
2020-09-18 14:30:00,32.22,32.29,32.15,32.22,159238.0,31.0975,31.1651,31.03,31.0975,159238.0
2020-09-18 14:40:00,32.23,32.27,32.01,32.19,210063.0,31.1072,31.1458,30.8948,31.0686,210063.0
2020-09-18 14:50:00,32.18,32.33,32.02,32.33,86285.0,31.0589,31.2037,30.9045,31.2037,86285.0
2020-09-18 15:00:00,32.34,32.48,32.27,32.46,222769.0,31.2133,31.3485,31.1458,31.3292,222769.0
2020-09-18 15:10:00,32.48,32.57,32.35,32.45,218510.0,31.3485,31.4353,31.223,31.3195,218510.0
2020-09-18 15:20:00,32.45,32.54,32.31,32.53,255428.0,31.3195,31.4064,31.1844,31.3967,255428.0
2020-09-18 15:30:00,32.52,32.69,32.41,32.64,420447.0,31.3871,31.5511,31.2809,31.5029,420447.0
2020-09-18 15:40:00,32.65,32.73,32.56,32.56,225906.0,31.5125,31.5898,31.4257,31.4257,225906.0
2020-09-18 15:50:00,32.56,32.68,32.3,32.68,591339.0,31.4257,31.5415,31.1747,31.5415,591339.0
2020-09-21 09:30:00,30.49,30.73,29.5,29.62,1401867.0,29.4278,29.6594,28.4723,28.5881,1401867.0
2020-09-21 09:40:00,29.62,30.01,29.44,29.85,959998.0,28.5881,28.9645,28.4144,28.8101,959998.0
2020-09-21 09:50:00,29.87,30.19,29.68,30.08,620726.0,28.8294,29.1382,28.646,29.0321,620726.0
2020-09-21 10:00:00,30.09,30.17,29.41,29.69,788076.0,29.0417,29.1189,28.3854,28.6557,788076.0
2020-09-21 10:10:00,29.68,29.86,29.26,29.32,890486.0,28.646,28.8197,28.2406,28.2985,890486.0
2020-09-21 10:20:00,29.33,29.4,29.01,29.11,562286.0,28.3082,28.3758,27.9993,28.0959,562286.0
2020-09-21 10:30:00,29.1,29.13,28.62,28.62,1111709.0,28.0862,28.1152,27.6229,27.6229,1111709.0
2020-09-21 10:40:00,28.62,29.04,28.51,29.03,704519.0,27.6229,28.0283,27.5168,28.0187,704519.0
2020-09-21 10:50:00,29.0,29.2,28.84,29.0,528774.0,27.9897,28.1827,27.8353,27.9897,528774.0
2020-09-21 11:00:00,28.99,29.37,28.95,29.37,554124.0,27.98,28.3468,27.9414,28.3468,554124.0
2020-09-21 11:10:00,29.38,29.4,28.61,28.73,528820.0,28.3565,28.3758,27.6133,27.7291,528820.0
2020-09-21 11:20:00,28.76,28.88,28.62,28.84,297019.0,27.7581,27.8739,27.6229,27.8353,297019.0
2020-09-21 11:30:00,28.8,29.0,28.53,28.65,641610.0,27.7967,27.9897,27.5361,27.6519,641610.0
2020-09-21 11:40:00,28.7,28.96,28.56,28.91,724115.0,27.7001,27.9511,27.565,27.9028,724115.0
2020-09-21 11:50:00,28.88,29.07,28.8,28.97,396220.0,27.8739,28.0573,27.7967,27.9607,396220.0
2020-09-21 12:00:00,28.96,29.18,28.94,29.12,451541.0,27.9511,28.1634,27.9318,28.1055,451541.0
2020-09-21 12:10:00,29.13,29.13,28.74,28.94,383953.0,28.1152,28.1152,27.7388,27.9318,383953.0
2020-09-21 12:20:00,28.95,28.98,28.71,28.72,410052.0,27.9414,27.9704,27.7098,27.7195,410052.0
2020-09-21 12:30:00,28.73,28.84,28.57,28.81,362306.0,27.7291,27.8353,27.5747,27.8063,362306.0
2020-09-21 12:40:00,28.83,28.9,28.54,28.61,285276.0,27.8256,27.8932,27.5457,27.6133,285276.0
2020-09-21 12:50:00,28.61,28.61,28.4,28.52,420706.0,27.6133,27.6133,27.4106,27.5264,420706.0
2020-09-21 13:00:00,28.54,28.59,28.34,28.51,286984.0,27.5457,27.594,27.3527,27.5168,286984.0
2020-09-21 13:10:00,28.53,28.69,28.48,28.61,280239.0,27.5361,27.6905,27.4878,27.6133,280239.0
2020-09-21 13:20:00,28.63,28.88,28.63,28.87,332088.0,27.6326,27.8739,27.6326,27.8642,332088.0
2020-09-21 13:30:00,28.86,28.95,28.77,28.86,258580.0,27.8546,27.9414,27.7677,27.8546,258580.0
2020-09-21 13:40:00,28.85,28.88,28.61,28.66,255235.0,27.8449,27.8739,27.6133,27.6615,255235.0
2020-09-21 13:50:00,28.66,28.72,28.46,28.53,215480.0,27.6615,27.7195,27.4685,27.5361,215480.0
2020-09-21 14:00:00,28.51,28.58,28.36,28.45,246511.0,27.5168,27.5843,27.372,27.4589,246511.0
2020-09-21 14:10:00,28.44,28.5,28.31,28.37,304816.0,27.4492,27.5071,27.3237,27.3816,304816.0
2020-09-21 14:20:00,28.38,28.69,28.38,28.59,381363.0,27.3913,27.6905,27.3913,27.594,381363.0
2020-09-21 14:30:00,28.57,28.57,28.32,28.39,415945.0,27.5747,27.5747,27.3334,27.4009,415945.0
2020-09-21 14:40:00,28.39,28.42,28.25,28.34,306719.0,27.4009,27.4299,27.2658,27.3527,306719.0
2020-09-21 14:50:00,28.34,28.66,28.31,28.61,353531.0,27.3527,27.6615,27.3237,27.6133,353531.0
2020-09-21 15:00:00,28.6,28.89,28.55,28.89,546459.0,27.6036,27.8835,27.5554,27.8835,546459.0
2020-09-21 15:10:00,28.89,29.09,28.87,29.0,754602.0,27.8835,28.0766,27.8642,27.9897,754602.0
2020-09-21 15:20:00,28.99,29.18,28.94,29.06,467983.0,27.98,28.1634,27.9318,28.0476,467983.0
2020-09-21 15:30:00,29.1,29.21,28.85,29.08,537821.0,28.0862,28.1924,27.8449,28.0669,537821.0
2020-09-21 15:40:00,29.1,29.22,28.97,29.15,497068.0,28.0862,28.202,27.9607,28.1345,497068.0
2020-09-21 15:50:00,29.13,29.32,29.04,29.29,1157521.0,28.1152,28.2985,28.0283,28.2696,1157521.0
2020-09-22 09:30:00,29.71,29.84,29.42,29.79,810077.0,28.675,28.8004,28.3951,28.7522,810077.0
2020-09-22 09:40:00,29.78,29.92,29.37,29.38,517831.0,28.7425,28.8776,28.3468,28.3565,517831.0
2020-09-22 09:50:00,29.37,29.37,28.95,29.04,472508.0,28.3468,28.3468,27.9414,28.0283,472508.0
2020-09-22 10:00:00,29.0,29.18,28.88,29.12,348518.0,27.9897,28.1634,27.8739,28.1055,348518.0
2020-09-22 10:10:00,29.11,29.43,29.0,29.43,533755.0,28.0959,28.4047,27.9897,28.4047,533755.0
2020-09-22 10:20:00,29.43,29.49,29.27,29.48,298184.0,28.4047,28.4626,28.2503,28.453,298184.0
2020-09-22 10:30:00,29.48,29.55,29.33,29.37,236437.0,28.453,28.5205,28.3082,28.3468,236437.0
2020-09-22 10:40:00,29.38,29.41,28.95,29.0,385743.0,28.3565,28.3854,27.9414,27.9897,385743.0
2020-09-22 10:50:00,29.01,29.16,28.58,28.59,618938.0,27.9993,28.1441,27.5843,27.594,618938.0
2020-09-22 11:00:00,28.6,28.79,28.46,28.74,740882.0,27.6036,27.787,27.4685,27.7388,740882.0
2020-09-22 11:10:00,28.75,28.92,28.63,28.88,390287.0,27.7484,27.9125,27.6326,27.8739,390287.0
2020-09-22 11:20:00,28.88,28.9,28.75,28.81,251623.0,27.8739,27.8932,27.7484,27.8063,251623.0
2020-09-22 11:30:00,28.84,28.87,28.59,28.78,265274.0,27.8353,27.8642,27.594,27.7774,265274.0
2020-09-22 11:40:00,28.8,28.96,28.78,28.91,378984.0,27.7967,27.9511,27.7774,27.9028,378984.0
2020-09-22 11:50:00,28.9,29.09,28.8,29.06,188006.0,27.8932,28.0766,27.7967,28.0476,188006.0
2020-09-22 12:00:00,29.06,29.28,29.06,29.21,359039.0,28.0476,28.2599,28.0476,28.1924,359039.0
2020-09-22 12:10:00,29.2,29.25,29.1,29.11,101318.0,28.1827,28.231,28.0862,28.0959,101318.0
2020-09-22 12:20:00,29.11,29.18,29.04,29.18,92726.0,28.0959,28.1634,28.0283,28.1634,92726.0
2020-09-22 12:30:00,29.2,29.23,29.05,29.13,107051.0,28.1827,28.2117,28.038,28.1152,107051.0
2020-09-22 12:40:00,29.14,29.22,29.02,29.07,182043.0,28.1248,28.202,28.009,28.0573,182043.0
2020-09-22 12:50:00,29.04,29.09,28.92,28.99,198245.0,28.0283,28.0766,27.9125,27.98,198245.0
2020-09-22 13:00:00,29.01,29.1,28.92,29.1,189426.0,27.9993,28.0862,27.9125,28.0862,189426.0
2020-09-22 13:10:00,29.09,29.2,29.08,29.18,105581.0,28.0766,28.1827,28.0669,28.1634,105581.0
2020-09-22 13:20:00,29.2,29.29,29.18,29.27,169446.0,28.1827,28.2696,28.1634,28.2503,169446.0
2020-09-22 13:30:00,29.26,29.36,29.24,29.36,151800.0,28.2406,28.3372,28.2213,28.3372,151800.0
2020-09-22 13:40:00,29.36,29.67,29.35,29.66,297379.0,28.3372,28.6364,28.3275,28.6267,297379.0
2020-09-22 13:50:00,29.65,29.72,29.62,29.69,269792.0,28.6171,28.6846,28.5881,28.6557,269792.0
2020-09-22 14:00:00,29.69,29.92,29.68,29.77,416161.0,28.6557,28.8776,28.646,28.7329,416161.0
2020-09-22 14:10:00,29.76,29.85,29.7,29.82,235041.0,28.7232,28.8101,28.6653,28.7811,235041.0
2020-09-22 14:20:00,29.8,29.8,29.63,29.76,171850.0,28.7618,28.7618,28.5977,28.7232,171850.0
2020-09-22 14:30:00,29.76,29.99,29.71,29.96,253330.0,28.7232,28.9452,28.675,28.9163,253330.0
2020-09-22 14:40:00,29.91,30.02,29.83,29.84,269421.0,28.868,28.9742,28.7908,28.8004,269421.0
2020-09-22 14:50:00,29.83,29.92,29.75,29.82,193384.0,28.7908,28.8776,28.7136,28.7811,193384.0
2020-09-22 15:00:00,29.83,29.84,29.7,29.79,105273.0,28.7908,28.8004,28.6653,28.7522,105273.0
2020-09-22 15:10:00,29.78,29.83,29.57,29.8,217828.0,28.7425,28.7908,28.5398,28.7618,217828.0
2020-09-22 15:20:00,29.8,29.92,29.7,29.85,151810.0,28.7618,28.8776,28.6653,28.8101,151810.0
2020-09-22 15:30:00,29.85,29.87,29.7,29.86,211606.0,28.8101,28.8294,28.6653,28.8197,211606.0
2020-09-22 15:40:00,29.85,30.07,29.85,30.06,262802.0,28.8101,29.0224,28.8101,29.0128,262802.0
2020-09-22 15:50:00,30.05,30.05,29.86,29.92,371607.0,29.0031,29.0031,28.8197,28.8776,371607.0
2020-09-23 09:30:00,29.89,30.41,29.86,30.4,861994.0,28.8487,29.3506,28.8197,29.3409,861994.0
2020-09-23 09:40:00,30.4,30.5,30.29,30.43,493616.0,29.3409,29.4374,29.2348,29.3699,493616.0
2020-09-23 09:50:00,30.43,30.43,30.03,30.04,250766.0,29.3699,29.3699,28.9838,28.9935,250766.0
2020-09-23 10:00:00,30.04,30.07,29.71,29.72,460917.0,28.9935,29.0224,28.675,28.6846,460917.0
2020-09-23 10:10:00,29.72,29.76,29.53,29.64,349266.0,28.6846,28.7232,28.5012,28.6074,349266.0
2020-09-23 10:20:00,29.64,29.79,29.56,29.69,310031.0,28.6074,28.7522,28.5302,28.6557,310031.0
2020-09-23 10:30:00,29.68,29.77,29.35,29.46,334266.0,28.646,28.7329,28.3275,28.4337,334266.0
2020-09-23 10:40:00,29.47,29.84,29.46,29.84,202637.0,28.4433,28.8004,28.4337,28.8004,202637.0
2020-09-23 10:50:00,29.85,29.97,29.71,29.77,274546.0,28.8101,28.9259,28.675,28.7329,274546.0
2020-09-23 11:00:00,29.78,30.02,29.73,29.92,198569.0,28.7425,28.9742,28.6943,28.8776,198569.0
2020-09-23 11:10:00,29.94,29.94,29.67,29.75,168505.0,28.8969,28.8969,28.6364,28.7136,168505.0
2020-09-23 11:20:00,29.76,29.79,29.53,29.58,242710.0,28.7232,28.7522,28.5012,28.5495,242710.0
2020-09-23 11:30:00,29.57,29.69,29.45,29.69,206594.0,28.5398,28.6557,28.424,28.6557,206594.0
2020-09-23 11:40:00,29.7,29.73,29.41,29.42,229079.0,28.6653,28.6943,28.3854,28.3951,229079.0
2020-09-23 11:50:00,29.41,29.41,29.17,29.2,435178.0,28.3854,28.3854,28.1538,28.1827,435178.0
2020-09-23 12:00:00,29.17,29.39,29.12,29.35,254814.0,28.1538,28.3661,28.1055,28.3275,254814.0
2020-09-23 12:10:00,29.37,29.42,29.24,29.3,179904.0,28.3468,28.3951,28.2213,28.2792,179904.0
2020-09-23 12:20:00,29.35,29.41,29.17,29.36,359091.0,28.3275,28.3854,28.1538,28.3372,359091.0
2020-09-23 12:30:00,29.35,29.5,29.22,29.5,203658.0,28.3275,28.4723,28.202,28.4723,203658.0
2020-09-23 12:40:00,29.5,29.57,29.38,29.42,200537.0,28.4723,28.5398,28.3565,28.3951,200537.0
2020-09-23 12:50:00,29.4,29.51,29.32,29.5,173178.0,28.3758,28.4819,28.2985,28.4723,173178.0
2020-09-23 13:00:00,29.5,29.51,29.32,29.41,127392.0,28.4723,28.4819,28.2985,28.3854,127392.0
2020-09-23 13:10:00,29.43,29.52,29.37,29.5,141465.0,28.4047,28.4916,28.3468,28.4723,141465.0
2020-09-23 13:20:00,29.48,29.53,29.26,29.28,120233.0,28.453,28.5012,28.2406,28.2599,120233.0
2020-09-23 13:30:00,29.28,29.3,29.18,29.22,153960.0,28.2599,28.2792,28.1634,28.202,153960.0
2020-09-23 13:40:00,29.21,29.24,29.01,29.06,181170.0,28.1924,28.2213,27.9993,28.0476,181170.0
2020-09-23 13:50:00,29.04,29.06,28.91,28.97,271792.0,28.0283,28.0476,27.9028,27.9607,271792.0
2020-09-23 14:00:00,28.96,28.96,28.68,28.7,284245.0,27.9511,27.9511,27.6808,27.7001,284245.0
2020-09-23 14:10:00,28.7,28.76,28.22,28.26,483697.0,27.7001,27.7581,27.2369,27.2755,483697.0
2020-09-23 14:20:00,28.26,28.39,28.08,28.22,453315.0,27.2755,27.4009,27.1017,27.2369,453315.0
2020-09-23 14:30:00,28.2,28.23,28.02,28.18,305323.0,27.2176,27.2465,27.0438,27.1983,305323.0
2020-09-23 14:40:00,28.16,28.18,27.85,27.93,400335.0,27.179,27.1983,26.8798,26.957,400335.0
2020-09-23 14:50:00,27.94,28.13,27.67,27.73,509943.0,26.9666,27.15,26.706,26.7639,509943.0
2020-09-23 15:00:00,27.75,27.86,27.39,27.57,583484.0,26.7832,26.8894,26.4358,26.6095,583484.0
2020-09-23 15:10:00,27.55,27.86,27.51,27.81,521461.0,26.5902,26.8894,26.5516,26.8412,521461.0
2020-09-23 15:20:00,27.8,27.9,27.59,27.87,449721.0,26.8315,26.928,26.6288,26.8991,449721.0
2020-09-23 15:30:00,27.87,27.96,27.74,27.84,481845.0,26.8991,26.9859,26.7736,26.8701,481845.0
2020-09-23 15:40:00,27.83,27.95,27.56,27.62,528260.0,26.8605,26.9763,26.5999,26.6578,528260.0
2020-09-23 15:50:00,27.61,27.61,27.2,27.22,1024288.0,26.6481,26.6481,26.2524,26.2717,1024288.0
2020-09-24 09:30:00,27.25,27.32,26.2,26.26,1426153.0,26.3007,26.3682,25.2872,25.3452,1426153.0
2020-09-24 09:40:00,26.27,26.88,26.14,26.86,841045.0,25.3548,25.9436,25.2293,25.9243,841045.0
2020-09-24 09:50:00,26.87,27.04,26.71,26.82,480987.0,25.9339,26.098,25.7795,25.8856,480987.0
2020-09-24 10:00:00,26.81,27.58,26.81,27.55,842487.0,25.876,26.6192,25.876,26.5902,842487.0
2020-09-24 10:10:00,27.52,27.69,27.28,27.52,457587.0,26.5613,26.7253,26.3296,26.5613,457587.0
2020-09-24 10:20:00,27.5,27.5,26.94,26.94,359972.0,26.542,26.542,26.0015,26.0015,359972.0
2020-09-24 10:30:00,26.94,26.97,26.53,26.54,362646.0,26.0015,26.0304,25.6057,25.6154,362646.0
2020-09-24 10:40:00,26.55,26.86,26.41,26.71,459595.0,25.6251,25.9243,25.4899,25.7795,459595.0
2020-09-24 10:50:00,26.69,27.16,26.6,27.09,525992.0,25.7602,26.2138,25.6733,26.1462,525992.0
2020-09-24 11:00:00,27.1,27.23,26.67,26.74,311613.0,26.1559,26.2814,25.7409,25.8084,311613.0
2020-09-24 11:10:00,26.77,26.89,26.6,26.69,240226.0,25.8374,25.9532,25.6733,25.7602,240226.0
2020-09-24 11:20:00,26.7,27.17,26.63,27.07,284305.0,25.7698,26.2235,25.7023,26.1269,284305.0
2020-09-24 11:30:00,27.06,27.46,27.06,27.44,420488.0,26.1173,26.5033,26.1173,26.484,420488.0
2020-09-24 11:40:00,27.46,27.58,27.17,27.21,353077.0,26.5033,26.6192,26.2235,26.2621,353077.0
2020-09-24 11:50:00,27.24,27.64,27.23,27.64,372232.0,26.291,26.6771,26.2814,26.6771,372232.0
2020-09-24 12:00:00,27.65,27.92,27.62,27.89,454201.0,26.6867,26.9473,26.6578,26.9184,454201.0
2020-09-24 12:10:00,27.9,28.01,27.75,27.95,351054.0,26.928,27.0342,26.7832,26.9763,351054.0
2020-09-24 12:20:00,27.95,28.03,27.8,27.81,282458.0,26.9763,27.0535,26.8315,26.8412,282458.0
2020-09-24 12:30:00,27.82,27.85,27.49,27.51,301224.0,26.8508,26.8798,26.5323,26.5516,301224.0
2020-09-24 12:40:00,27.48,27.74,27.47,27.74,224909.0,26.5227,26.7736,26.513,26.7736,224909.0
2020-09-24 12:50:00,27.74,28.07,27.66,28.03,374218.0,26.7736,27.0921,26.6964,27.0535,374218.0
2020-09-24 13:00:00,28.02,28.14,27.97,28.12,300339.0,27.0438,27.1597,26.9956,27.1404,300339.0
2020-09-24 13:10:00,28.12,28.48,28.12,28.26,525217.0,27.1404,27.4878,27.1404,27.2755,525217.0
2020-09-24 13:20:00,28.25,28.54,28.2,28.53,565532.0,27.2658,27.5457,27.2176,27.5361,565532.0
2020-09-24 13:30:00,28.54,28.65,28.3,28.32,434617.0,27.5457,27.6519,27.3141,27.3334,434617.0
2020-09-24 13:40:00,28.33,28.5,28.31,28.33,272666.0,27.343,27.5071,27.3237,27.343,272666.0
2020-09-24 13:50:00,28.34,28.5,28.14,28.16,289920.0,27.3527,27.5071,27.1597,27.179,289920.0
2020-09-24 14:00:00,28.16,28.26,28.01,28.06,274590.0,27.179,27.2755,27.0342,27.0824,274590.0
2020-09-24 14:10:00,28.06,28.13,27.77,27.78,256998.0,27.0824,27.15,26.8025,26.8122,256998.0
2020-09-24 14:20:00,27.79,27.85,27.65,27.72,363017.0,26.8219,26.8798,26.6867,26.7543,363017.0
2020-09-24 14:30:00,27.73,27.88,27.68,27.82,273734.0,26.7639,26.9087,26.7157,26.8508,273734.0
2020-09-24 14:40:00,27.82,27.95,27.58,27.6,226200.0,26.8508,26.9763,26.6192,26.6385,226200.0
2020-09-24 14:50:00,27.58,27.68,27.23,27.26,303605.0,26.6192,26.7157,26.2814,26.3103,303605.0
2020-09-24 15:00:00,27.27,27.46,27.21,27.41,359882.0,26.32,26.5033,26.2621,26.4551,359882.0
2020-09-24 15:10:00,27.39,27.5,27.27,27.27,367887.0,26.4358,26.542,26.32,26.32,367887.0
2020-09-24 15:20:00,27.27,27.3,26.95,27.06,443080.0,26.32,26.3489,26.0111,26.1173,443080.0
2020-09-24 15:30:00,27.05,27.28,26.9,27.28,415186.0,26.1076,26.3296,25.9629,26.3296,415186.0
2020-09-24 15:40:00,27.27,27.56,27.18,27.21,494715.0,26.32,26.5999,26.2331,26.2621,494715.0
2020-09-24 15:50:00,27.18,27.43,27.15,27.24,525204.0,26.2331,26.4744,26.2041,26.291,525204.0
2020-09-25 09:30:00,26.91,27.49,26.84,27.37,555684.0,25.9725,26.5323,25.9049,26.4165,555684.0
2020-09-25 09:40:00,27.38,27.7,27.22,27.39,503365.0,26.4261,26.735,26.2717,26.4358,503365.0
2020-09-25 09:50:00,27.41,27.81,27.28,27.79,428276.0,26.4551,26.8412,26.3296,26.8219,428276.0
2020-09-25 10:00:00,27.79,27.94,27.66,27.82,427330.0,26.8219,26.9666,26.6964,26.8508,427330.0
2020-09-25 10:10:00,27.84,27.96,27.46,27.93,456923.0,26.8701,26.9859,26.5033,26.957,456923.0
2020-09-25 10:20:00,27.94,28.15,27.84,27.98,359105.0,26.9666,27.1693,26.8701,27.0052,359105.0
2020-09-25 10:30:00,27.98,28.12,27.76,28.12,383176.0,27.0052,27.1404,26.7929,27.1404,383176.0
2020-09-25 10:40:00,28.14,28.25,27.87,27.91,254197.0,27.1597,27.2658,26.8991,26.9377,254197.0
2020-09-25 10:50:00,27.91,28.12,27.88,27.95,158797.0,26.9377,27.1404,26.9087,26.9763,158797.0
2020-09-25 11:00:00,27.95,28.05,27.66,27.68,354657.0,26.9763,27.0728,26.6964,26.7157,354657.0
2020-09-25 11:10:00,27.66,27.98,27.64,27.97,306195.0,26.6964,27.0052,26.6771,26.9956,306195.0
2020-09-25 11:20:00,27.96,27.99,27.84,27.87,243006.0,26.9859,27.0149,26.8701,26.8991,243006.0
2020-09-25 11:30:00,27.88,28.02,27.8,27.89,158081.0,26.9087,27.0438,26.8315,26.9184,158081.0
2020-09-25 11:40:00,27.9,27.98,27.57,27.58,298039.0,26.928,27.0052,26.6095,26.6192,298039.0
2020-09-25 11:50:00,27.59,27.7,27.58,27.6,200937.0,26.6288,26.735,26.6192,26.6385,200937.0
2020-09-25 12:00:00,27.6,27.92,27.59,27.92,258299.0,26.6385,26.9473,26.6288,26.9473,258299.0
2020-09-25 12:10:00,27.9,27.96,27.69,27.74,188090.0,26.928,26.9859,26.7253,26.7736,188090.0
2020-09-25 12:20:00,27.75,27.83,27.66,27.82,130034.0,26.7832,26.8605,26.6964,26.8508,130034.0
2020-09-25 12:30:00,27.81,28.01,27.74,28.0,133706.0,26.8412,27.0342,26.7736,27.0245,133706.0
2020-09-25 12:40:00,28.01,28.1,28.0,28.03,138982.0,27.0342,27.1211,27.0245,27.0535,138982.0
2020-09-25 12:50:00,28.04,28.21,28.02,28.15,200487.0,27.0631,27.2272,27.0438,27.1693,200487.0
2020-09-25 13:00:00,28.17,28.26,28.11,28.17,253355.0,27.1886,27.2755,27.1307,27.1886,253355.0
2020-09-25 13:10:00,28.18,28.23,28.12,28.17,172638.0,27.1983,27.2465,27.1404,27.1886,172638.0
2020-09-25 13:20:00,28.17,28.31,28.17,28.27,152604.0,27.1886,27.3237,27.1886,27.2851,152604.0
2020-09-25 13:30:00,28.27,28.34,28.2,28.23,173884.0,27.2851,27.3527,27.2176,27.2465,173884.0
2020-09-25 13:40:00,28.23,28.36,28.23,28.32,208059.0,27.2465,27.372,27.2465,27.3334,208059.0
2020-09-25 13:50:00,28.33,28.38,28.26,28.3,160312.0,27.343,27.3913,27.2755,27.3141,160312.0
2020-09-25 14:00:00,28.3,28.46,28.29,28.37,244123.0,27.3141,27.4685,27.3044,27.3816,244123.0
2020-09-25 14:10:00,28.37,28.41,28.26,28.41,213754.0,27.3816,27.4203,27.2755,27.4203,213754.0
2020-09-25 14:20:00,28.42,28.42,28.31,28.32,190774.0,27.4299,27.4299,27.3237,27.3334,190774.0
2020-09-25 14:30:00,28.33,28.36,28.24,28.34,121592.0,27.343,27.372,27.2562,27.3527,121592.0
2020-09-25 14:40:00,28.34,28.38,28.26,28.37,93504.0,27.3527,27.3913,27.2755,27.3816,93504.0
2020-09-25 14:50:00,28.37,28.54,28.36,28.54,376404.0,27.3816,27.5457,27.372,27.5457,376404.0
2020-09-25 15:00:00,28.55,28.68,28.52,28.67,267082.0,27.5554,27.6808,27.5264,27.6712,267082.0
2020-09-25 15:10:00,28.65,28.83,28.56,28.82,526935.0,27.6519,27.8256,27.565,27.816,526935.0
2020-09-25 15:20:00,28.82,28.82,28.71,28.81,335836.0,27.816,27.816,27.7098,27.8063,335836.0
2020-09-25 15:30:00,28.81,28.81,28.43,28.49,346425.0,27.8063,27.8063,27.4396,27.4975,346425.0
2020-09-25 15:40:00,28.5,28.63,28.4,28.62,273681.0,27.5071,27.6326,27.4106,27.6229,273681.0
2020-09-25 15:50:00,28.61,28.63,28.47,28.59,496103.0,27.6133,27.6326,27.4782,27.594,496103.0
2020-09-28 09:30:00,29.72,30.29,29.72,30.07,1116307.0,28.6846,29.2348,28.6846,29.0224,1116307.0
2020-09-28 09:40:00,30.12,30.22,29.83,29.95,702245.0,29.0707,29.1672,28.7908,28.9066,702245.0
2020-09-28 09:50:00,29.94,29.96,29.63,29.95,392297.0,28.8969,28.9163,28.5977,28.9066,392297.0
2020-09-28 10:00:00,29.97,30.01,29.77,29.92,260731.0,28.9259,28.9645,28.7329,28.8776,260731.0
2020-09-28 10:10:00,29.94,30.3,29.88,30.3,391118.0,28.8969,29.2444,28.839,29.2444,391118.0
2020-09-28 10:20:00,30.3,30.56,30.22,30.34,534298.0,29.2444,29.4954,29.1672,29.283,534298.0
2020-09-28 10:30:00,30.33,30.63,30.33,30.4,338205.0,29.2734,29.5629,29.2734,29.3409,338205.0
2020-09-28 10:40:00,30.39,30.68,30.37,30.53,377375.0,29.3313,29.6112,29.312,29.4664,377375.0
2020-09-28 10:50:00,30.55,30.67,30.43,30.66,317134.0,29.4857,29.6015,29.3699,29.5919,317134.0
2020-09-28 11:00:00,30.66,30.81,30.62,30.79,478909.0,29.5919,29.7366,29.5533,29.7173,478909.0
2020-09-28 11:10:00,30.8,30.86,30.69,30.78,293824.0,29.727,29.7849,29.6208,29.7077,293824.0
2020-09-28 11:20:00,30.77,30.8,30.57,30.62,248168.0,29.698,29.727,29.505,29.5533,248168.0
2020-09-28 11:30:00,30.62,30.71,30.59,30.7,200344.0,29.5533,29.6401,29.5243,29.6305,200344.0
2020-09-28 11:40:00,30.69,30.69,30.49,30.54,185386.0,29.6208,29.6208,29.4278,29.476,185386.0
2020-09-28 11:50:00,30.54,30.56,30.45,30.55,200250.0,29.476,29.4954,29.3892,29.4857,200250.0
2020-09-28 12:00:00,30.55,30.8,30.49,30.8,276584.0,29.4857,29.727,29.4278,29.727,276584.0
2020-09-28 12:10:00,30.79,30.84,30.52,30.54,187552.0,29.7173,29.7656,29.4567,29.476,187552.0
2020-09-28 12:20:00,30.56,30.72,30.55,30.66,221870.0,29.4954,29.6498,29.4857,29.5919,221870.0
2020-09-28 12:30:00,30.66,30.69,30.58,30.6,60030.0,29.5919,29.6208,29.5147,29.534,60030.0
2020-09-28 12:40:00,30.6,30.71,30.6,30.66,76070.0,29.534,29.6401,29.534,29.5919,76070.0
2020-09-28 12:50:00,30.68,30.74,30.6,30.6,86764.0,29.6112,29.6691,29.534,29.534,86764.0
2020-09-28 13:00:00,30.61,30.61,30.42,30.45,185315.0,29.5436,29.5436,29.3602,29.3892,185315.0
2020-09-28 13:10:00,30.45,30.62,30.44,30.53,146518.0,29.3892,29.5533,29.3795,29.4664,146518.0
2020-09-28 13:20:00,30.52,30.6,30.43,30.45,140943.0,29.4567,29.534,29.3699,29.3892,140943.0
2020-09-28 13:30:00,30.45,30.62,30.45,30.57,165000.0,29.3892,29.5533,29.3892,29.505,165000.0
2020-09-28 13:40:00,30.57,30.57,30.43,30.51,67256.0,29.505,29.505,29.3699,29.4471,67256.0
2020-09-28 13:50:00,30.53,30.56,30.46,30.48,283149.0,29.4664,29.4954,29.3988,29.4181,283149.0
2020-09-28 14:00:00,30.48,30.64,30.41,30.62,320329.0,29.4181,29.5726,29.3506,29.5533,320329.0
2020-09-28 14:10:00,30.61,30.78,30.61,30.73,280979.0,29.5436,29.7077,29.5436,29.6594,280979.0
2020-09-28 14:20:00,30.73,30.74,30.6,30.66,278438.0,29.6594,29.6691,29.534,29.5919,278438.0
2020-09-28 14:30:00,30.65,30.8,30.63,30.8,190251.0,29.5822,29.727,29.5629,29.727,190251.0
2020-09-28 14:40:00,30.81,30.85,30.77,30.8,161790.0,29.7366,29.7752,29.698,29.727,161790.0
2020-09-28 14:50:00,30.83,30.87,30.79,30.86,210191.0,29.7559,29.7946,29.7173,29.7849,210191.0
2020-09-28 15:00:00,30.85,30.85,30.69,30.71,183318.0,29.7752,29.7752,29.6208,29.6401,183318.0
2020-09-28 15:10:00,30.71,30.86,30.7,30.76,376553.0,29.6401,29.7849,29.6305,29.6884,376553.0
2020-09-28 15:20:00,30.77,30.83,30.66,30.81,189341.0,29.698,29.7559,29.5919,29.7366,189341.0
2020-09-28 15:30:00,30.84,30.84,30.55,30.78,404161.0,29.7656,29.7656,29.4857,29.7077,404161.0
2020-09-28 15:40:00,30.77,30.94,30.74,30.81,344420.0,29.698,29.8621,29.6691,29.7366,344420.0
2020-09-28 15:50:00,30.8,30.84,30.54,30.73,692722.0,29.727,29.7656,29.476,29.6594,692722.0
2020-09-29 09:30:00,30.63,30.67,30.39,30.56,381730.0,29.5629,29.6015,29.3313,29.4954,381730.0
2020-09-29 09:40:00,30.58,30.66,30.18,30.53,489788.0,29.5147,29.5919,29.1286,29.4664,489788.0
2020-09-29 09:50:00,30.51,30.68,30.3,30.5,321600.0,29.4471,29.6112,29.2444,29.4374,321600.0
2020-09-29 10:00:00,30.51,30.8,30.35,30.69,445044.0,29.4471,29.727,29.2927,29.6208,445044.0
2020-09-29 10:10:00,30.71,30.86,30.67,30.75,369380.0,29.6401,29.7849,29.6015,29.6787,369380.0
2020-09-29 10:20:00,30.77,30.79,30.43,30.43,296900.0,29.698,29.7173,29.3699,29.3699,296900.0
2020-09-29 10:30:00,30.46,30.49,29.96,29.97,522204.0,29.3988,29.4278,28.9163,28.9259,522204.0
2020-09-29 10:40:00,29.96,30.03,29.7,29.86,438596.0,28.9163,28.9838,28.6653,28.8197,438596.0
2020-09-29 10:50:00,29.86,29.99,29.71,29.76,525540.0,28.8197,28.9452,28.675,28.7232,525540.0
2020-09-29 11:00:00,29.76,29.92,29.58,29.78,578186.0,28.7232,28.8776,28.5495,28.7425,578186.0
2020-09-29 11:10:00,29.79,30.08,29.78,30.07,528093.0,28.7522,29.0321,28.7425,29.0224,528093.0
2020-09-29 11:20:00,30.08,30.18,29.92,29.93,412172.0,29.0321,29.1286,28.8776,28.8873,412172.0
2020-09-29 11:30:00,29.92,30.07,29.91,30.0,259600.0,28.8776,29.0224,28.868,28.9549,259600.0
2020-09-29 11:40:00,29.99,29.99,29.47,29.54,481109.0,28.9452,28.9452,28.4433,28.5109,481109.0
2020-09-29 11:50:00,29.54,29.77,29.5,29.64,469010.0,28.5109,28.7329,28.4723,28.6074,469010.0
2020-09-29 12:00:00,29.65,29.82,29.47,29.8,265700.0,28.6171,28.7811,28.4433,28.7618,265700.0
2020-09-29 12:10:00,29.8,29.95,29.76,29.9,493071.0,28.7618,28.9066,28.7232,28.8583,493071.0
2020-09-29 12:20:00,29.89,30.09,29.8,30.07,562492.0,28.8487,29.0417,28.7618,29.0224,562492.0
2020-09-29 12:30:00,30.07,30.28,30.03,30.23,397290.0,29.0224,29.2251,28.9838,29.1768,397290.0
2020-09-29 12:40:00,30.23,30.25,30.05,30.17,387237.0,29.1768,29.1961,29.0031,29.1189,387237.0
2020-09-29 12:50:00,30.16,30.17,30.03,30.09,180507.0,29.1093,29.1189,28.9838,29.0417,180507.0
2020-09-29 13:00:00,30.1,30.13,29.73,29.74,478182.0,29.0514,29.0803,28.6943,28.7039,478182.0
2020-09-29 13:10:00,29.76,29.97,29.69,29.93,419432.0,28.7232,28.9259,28.6557,28.8873,419432.0
2020-09-29 13:20:00,29.92,30.19,29.9,30.18,283725.0,28.8776,29.1382,28.8583,29.1286,283725.0
2020-09-29 13:30:00,30.18,30.23,30.13,30.17,170767.0,29.1286,29.1768,29.0803,29.1189,170767.0
2020-09-29 13:40:00,30.18,30.18,30.05,30.1,155101.0,29.1286,29.1286,29.0031,29.0514,155101.0
2020-09-29 13:50:00,30.12,30.3,30.11,30.24,224374.0,29.0707,29.2444,29.061,29.1865,224374.0
2020-09-29 14:00:00,30.23,30.29,30.12,30.18,145952.0,29.1768,29.2348,29.0707,29.1286,145952.0
2020-09-29 14:10:00,30.18,30.39,30.12,30.38,270699.0,29.1286,29.3313,29.0707,29.3216,270699.0
2020-09-29 14:20:00,30.39,30.6,30.32,30.58,393675.0,29.3313,29.534,29.2637,29.5147,393675.0
2020-09-29 14:30:00,30.59,30.72,30.55,30.67,423378.0,29.5243,29.6498,29.4857,29.6015,423378.0
2020-09-29 14:40:00,30.67,30.7,30.52,30.54,216313.0,29.6015,29.6305,29.4567,29.476,216313.0
2020-09-29 14:50:00,30.53,30.6,30.45,30.5,326836.0,29.4664,29.534,29.3892,29.4374,326836.0
2020-09-29 15:00:00,30.49,30.56,30.43,30.46,314960.0,29.4278,29.4954,29.3699,29.3988,314960.0
2020-09-29 15:10:00,30.48,30.67,30.45,30.64,372752.0,29.4181,29.6015,29.3892,29.5726,372752.0
2020-09-29 15:20:00,30.64,30.65,30.41,30.51,184803.0,29.5726,29.5822,29.3506,29.4471,184803.0
2020-09-29 15:30:00,30.51,30.57,30.27,30.34,327534.0,29.4471,29.505,29.2155,29.283,327534.0
2020-09-29 15:40:00,30.33,30.52,30.3,30.46,194990.0,29.2734,29.4567,29.2444,29.3988,194990.0
2020-09-29 15:50:00,30.43,30.49,30.24,30.3,393995.0,29.3699,29.4278,29.1865,29.2444,393995.0
2020-09-30 09:30:00,30.61,31.18,30.59,31.05,708739.0,29.5436,30.0938,29.5243,29.9683,708739.0
2020-09-30 09:40:00,31.05,31.39,30.87,31.28,429001.0,29.9683,30.2964,29.7946,30.1903,429001.0
2020-09-30 09:50:00,31.25,31.4,31.18,31.31,334989.0,30.1613,30.3061,30.0938,30.2192,334989.0
2020-09-30 10:00:00,31.32,31.55,31.27,31.42,604363.0,30.2289,30.4509,30.1806,30.3254,604363.0
2020-09-30 10:10:00,31.43,31.51,31.23,31.31,240319.0,30.335,30.4123,30.142,30.2192,240319.0
2020-09-30 10:20:00,31.31,31.43,31.15,31.31,252894.0,30.2192,30.335,30.0648,30.2192,252894.0
2020-09-30 10:30:00,31.33,31.68,31.3,31.62,313103.0,30.2385,30.5763,30.2096,30.5184,313103.0
2020-09-30 10:40:00,31.62,31.89,31.59,31.71,326626.0,30.5184,30.779,30.4895,30.6053,326626.0
2020-09-30 10:50:00,31.7,31.77,31.4,31.4,211989.0,30.5956,30.6632,30.3061,30.3061,211989.0
2020-09-30 11:00:00,31.41,31.45,31.26,31.32,219574.0,30.3157,30.3543,30.171,30.2289,219574.0
2020-09-30 11:10:00,31.33,31.45,31.31,31.44,163824.0,30.2385,30.3543,30.2192,30.3447,163824.0
2020-09-30 11:20:00,31.43,31.56,31.4,31.43,253004.0,30.335,30.4605,30.3061,30.335,253004.0
2020-09-30 11:30:00,31.43,31.48,31.35,31.39,137600.0,30.335,30.3833,30.2578,30.2964,137600.0
2020-09-30 11:40:00,31.39,31.49,31.28,31.48,285758.0,30.2964,30.393,30.1903,30.3833,285758.0
2020-09-30 11:50:00,31.47,31.48,31.31,31.44,196316.0,30.3736,30.3833,30.2192,30.3447,196316.0
2020-09-30 12:00:00,31.45,31.57,31.42,31.55,265430.0,30.3543,30.4702,30.3254,30.4509,265430.0
2020-09-30 12:10:00,31.56,31.62,31.52,31.56,159401.0,30.4605,30.5184,30.4219,30.4605,159401.0
2020-09-30 12:20:00,31.57,31.74,31.55,31.62,123648.0,30.4702,30.6342,30.4509,30.5184,123648.0
2020-09-30 12:30:00,31.62,31.63,31.4,31.43,198477.0,30.5184,30.5281,30.3061,30.335,198477.0
2020-09-30 12:40:00,31.42,31.45,31.34,31.45,152519.0,30.3254,30.3543,30.2482,30.3543,152519.0
2020-09-30 12:50:00,31.45,31.6,31.4,31.55,597903.0,30.3543,30.4991,30.3061,30.4509,597903.0
2020-09-30 13:00:00,31.55,31.56,31.22,31.26,206002.0,30.4509,30.4605,30.1324,30.171,206002.0
2020-09-30 13:10:00,31.26,31.32,31.22,31.3,124547.0,30.171,30.2289,30.1324,30.2096,124547.0
2020-09-30 13:20:00,31.28,31.39,31.24,31.36,107695.0,30.1903,30.2964,30.1517,30.2675,107695.0
2020-09-30 13:30:00,31.37,31.47,31.35,31.42,173165.0,30.2771,30.3736,30.2578,30.3254,173165.0
2020-09-30 13:40:00,31.43,31.44,31.31,31.32,114379.0,30.335,30.3447,30.2192,30.2289,114379.0
2020-09-30 13:50:00,31.32,31.36,31.27,31.3,81843.0,30.2289,30.2675,30.1806,30.2096,81843.0
2020-09-30 14:00:00,31.31,31.59,31.31,31.57,543307.0,30.2192,30.4895,30.2192,30.4702,543307.0
2020-09-30 14:10:00,31.56,31.61,31.45,31.46,266656.0,30.4605,30.5088,30.3543,30.364,266656.0
2020-09-30 14:20:00,31.46,31.57,30.63,30.86,735919.0,30.364,30.4702,29.5629,29.7849,735919.0
2020-09-30 14:30:00,30.85,30.85,30.6,30.63,634944.0,29.7752,29.7752,29.534,29.5629,634944.0
2020-09-30 14:40:00,30.62,30.71,30.06,30.14,540698.0,29.5533,29.6401,29.0128,29.09,540698.0
2020-09-30 14:50:00,30.12,30.65,30.09,30.61,698236.0,29.0707,29.5822,29.0417,29.5436,698236.0
2020-09-30 15:00:00,30.6,30.7,30.33,30.63,528636.0,29.534,29.6305,29.2734,29.5629,528636.0
2020-09-30 15:10:00,30.61,30.65,29.94,29.97,824358.0,29.5436,29.5822,28.8969,28.9259,824358.0
2020-09-30 15:20:00,29.98,30.32,29.78,30.29,677857.0,28.9356,29.2637,28.7425,29.2348,677857.0
2020-09-30 15:30:00,30.27,30.31,30.03,30.24,453012.0,29.2155,29.2541,28.9838,29.1865,453012.0
2020-09-30 15:40:00,30.23,30.54,30.13,30.49,526680.0,29.1768,29.476,29.0803,29.4278,526680.0
2020-09-30 15:50:00,30.5,30.64,30.42,30.58,708881.0,29.4374,29.5726,29.3602,29.5147,708881.0
2020-10-01 09:30:00,31.15,31.61,31.15,31.33,875235.0,30.0648,30.5088,30.0648,30.2385,875235.0
2020-10-01 09:40:00,31.34,31.55,31.06,31.28,603831.0,30.2482,30.4509,29.9779,30.1903,603831.0
2020-10-01 09:50:00,31.3,31.33,30.81,30.83,451068.0,30.2096,30.2385,29.7366,29.7559,451068.0
2020-10-01 10:00:00,30.83,30.98,30.52,30.58,546751.0,29.7559,29.9007,29.4567,29.5147,546751.0
2020-10-01 10:10:00,30.56,30.77,30.39,30.62,499214.0,29.4954,29.698,29.3313,29.5533,499214.0
2020-10-01 10:20:00,30.65,30.75,30.4,30.63,287662.0,29.5822,29.6787,29.3409,29.5629,287662.0
2020-10-01 10:30:00,30.63,31.1,30.54,31.07,467598.0,29.5629,30.0165,29.476,29.9876,467598.0
2020-10-01 10:40:00,31.06,31.16,30.82,30.92,311994.0,29.9779,30.0744,29.7463,29.8428,311994.0
2020-10-01 10:50:00,30.93,31.01,30.82,31.01,198812.0,29.8525,29.9297,29.7463,29.9297,198812.0
2020-10-01 11:00:00,31.01,31.16,30.86,30.93,326522.0,29.9297,30.0744,29.7849,29.8525,326522.0
2020-10-01 11:10:00,30.92,31.05,30.74,30.87,331606.0,29.8428,29.9683,29.6691,29.7946,331606.0
2020-10-01 11:20:00,30.86,31.06,30.85,31.02,176715.0,29.7849,29.9779,29.7752,29.9393,176715.0
2020-10-01 11:30:00,31.03,31.08,30.88,30.95,186218.0,29.949,29.9972,29.8042,29.8718,186218.0
2020-10-01 11:40:00,30.95,31.03,30.84,30.84,152777.0,29.8718,29.949,29.7656,29.7656,152777.0
2020-10-01 11:50:00,30.84,31.06,30.81,31.03,183194.0,29.7656,29.9779,29.7366,29.949,183194.0
2020-10-01 12:00:00,31.02,31.07,30.81,31.0,229827.0,29.9393,29.9876,29.7366,29.92,229827.0
2020-10-01 12:10:00,31.0,31.11,30.89,31.09,249423.0,29.92,30.0262,29.8139,30.0069,249423.0
2020-10-01 12:20:00,31.1,31.34,31.08,31.34,247597.0,30.0165,30.2482,29.9972,30.2482,247597.0
2020-10-01 12:30:00,31.33,31.34,31.17,31.22,234851.0,30.2385,30.2482,30.0841,30.1324,234851.0
2020-10-01 12:40:00,31.23,31.41,31.22,31.36,133326.0,30.142,30.3157,30.1324,30.2675,133326.0
2020-10-01 12:50:00,31.36,31.38,31.26,31.3,106739.0,30.2675,30.2868,30.171,30.2096,106739.0
2020-10-01 13:00:00,31.31,31.53,31.29,31.51,359858.0,30.2192,30.4316,30.1999,30.4123,359858.0
2020-10-01 13:10:00,31.51,31.54,31.39,31.48,111676.0,30.4123,30.4412,30.2964,30.3833,111676.0
2020-10-01 13:20:00,31.49,31.56,31.43,31.49,164328.0,30.393,30.4605,30.335,30.393,164328.0
2020-10-01 13:30:00,31.49,31.6,31.43,31.59,113803.0,30.393,30.4991,30.335,30.4895,113803.0
2020-10-01 13:40:00,31.58,31.63,31.49,31.5,126662.0,30.4798,30.5281,30.393,30.4026,126662.0
2020-10-01 13:50:00,31.5,31.6,31.24,31.29,205228.0,30.4026,30.4991,30.1517,30.1999,205228.0
2020-10-01 14:00:00,31.3,31.48,30.84,30.97,599906.0,30.2096,30.3833,29.7656,29.8911,599906.0
2020-10-01 14:10:00,30.97,31.13,30.84,31.09,285687.0,29.8911,30.0455,29.7656,30.0069,285687.0
2020-10-01 14:20:00,31.08,31.54,31.04,31.54,390303.0,29.9972,30.4412,29.9586,30.4412,390303.0
2020-10-01 14:30:00,31.53,31.68,31.5,31.64,263153.0,30.4316,30.5763,30.4026,30.5377,263153.0
2020-10-01 14:40:00,31.65,31.67,31.45,31.55,334752.0,30.5474,30.5667,30.3543,30.4509,334752.0
2020-10-01 14:50:00,31.57,31.7,31.54,31.63,127086.0,30.4702,30.5956,30.4412,30.5281,127086.0
2020-10-01 15:00:00,31.62,31.79,31.62,31.74,216969.0,30.5184,30.6825,30.5184,30.6342,216969.0
2020-10-01 15:10:00,31.75,31.9,31.64,31.65,341770.0,30.6439,30.7887,30.5377,30.5474,341770.0
2020-10-01 15:20:00,31.64,31.67,31.45,31.54,178193.0,30.5377,30.5667,30.3543,30.4412,178193.0
2020-10-01 15:30:00,31.54,31.72,31.5,31.63,202769.0,30.4412,30.6149,30.4026,30.5281,202769.0
2020-10-01 15:40:00,31.65,31.68,31.51,31.6,183918.0,30.5474,30.5763,30.4123,30.4991,183918.0
2020-10-01 15:50:00,31.6,32.04,31.6,32.01,602370.0,30.4991,30.9238,30.4991,30.8948,602370.0
2020-10-02 09:30:00,30.27,31.2,30.02,31.13,1255660.0,29.2155,30.1131,28.9742,30.0455,1255660.0
2020-10-02 09:40:00,31.12,31.13,30.9,31.09,519539.0,30.0358,30.0455,29.8235,30.0069,519539.0
2020-10-02 09:50:00,31.08,31.13,30.77,31.04,456292.0,29.9972,30.0455,29.698,29.9586,456292.0
2020-10-02 10:00:00,31.03,31.82,31.02,31.71,597914.0,29.949,30.7115,29.9393,30.6053,597914.0
2020-10-02 10:10:00,31.7,31.81,31.48,31.5,371740.0,30.5956,30.7018,30.3833,30.4026,371740.0
2020-10-02 10:20:00,31.51,31.57,31.28,31.47,220286.0,30.4123,30.4702,30.1903,30.3736,220286.0
2020-10-02 10:30:00,31.42,31.56,31.13,31.13,306933.0,30.3254,30.4605,30.0455,30.0455,306933.0
2020-10-02 10:40:00,31.13,31.44,31.04,31.38,329602.0,30.0455,30.3447,29.9586,30.2868,329602.0
2020-10-02 10:50:00,31.39,31.56,31.26,31.49,255317.0,30.2964,30.4605,30.171,30.393,255317.0
2020-10-02 11:00:00,31.47,31.73,31.33,31.59,332257.0,30.3736,30.6246,30.2385,30.4895,332257.0
2020-10-02 11:10:00,31.59,31.94,31.57,31.88,359267.0,30.4895,30.8273,30.4702,30.7694,359267.0
2020-10-02 11:20:00,31.89,32.14,31.87,32.07,462603.0,30.779,31.0203,30.7597,30.9527,462603.0
2020-10-02 11:30:00,32.07,32.12,31.69,31.69,318655.0,30.9527,31.001,30.586,30.586,318655.0
2020-10-02 11:40:00,31.67,31.93,31.64,31.88,314357.0,30.5667,30.8176,30.5377,30.7694,314357.0
2020-10-02 11:50:00,31.88,31.9,31.41,31.46,362796.0,30.7694,30.7887,30.3157,30.364,362796.0
2020-10-02 12:00:00,31.46,31.86,31.26,31.83,637133.0,30.364,30.7501,30.171,30.7211,637133.0
2020-10-02 12:10:00,31.83,32.6,31.83,32.6,936393.0,30.7211,31.4643,30.7211,31.4643,936393.0
2020-10-02 12:20:00,32.6,32.76,32.38,32.4,297889.0,31.4643,31.6187,31.2519,31.2712,297889.0
2020-10-02 12:30:00,32.41,32.89,32.4,32.81,609202.0,31.2809,31.7442,31.2712,31.667,609202.0
2020-10-02 12:40:00,32.78,32.84,32.63,32.69,249686.0,31.638,31.6959,31.4932,31.5511,249686.0
2020-10-02 12:50:00,32.71,32.79,32.58,32.61,320133.0,31.5704,31.6477,31.445,31.4739,320133.0
2020-10-02 13:00:00,32.63,32.76,32.46,32.5,254020.0,31.4932,31.6187,31.3292,31.3678,254020.0
2020-10-02 13:10:00,32.48,32.68,32.4,32.52,242489.0,31.3485,31.5415,31.2712,31.3871,242489.0
2020-10-02 13:20:00,32.51,32.67,32.47,32.53,154941.0,31.3774,31.5318,31.3388,31.3967,154941.0
2020-10-02 13:30:00,32.53,32.59,32.22,32.41,248006.0,31.3967,31.4546,31.0975,31.2809,248006.0
2020-10-02 13:40:00,32.42,32.44,31.94,32.01,454876.0,31.2906,31.3099,30.8273,30.8948,454876.0
2020-10-02 13:50:00,32.02,32.08,31.88,32.02,191632.0,30.9045,30.9624,30.7694,30.9045,191632.0
2020-10-02 14:00:00,32.01,32.36,32.01,32.32,378593.0,30.8948,31.2326,30.8948,31.194,378593.0
2020-10-02 14:10:00,32.33,32.5,32.28,32.47,422363.0,31.2037,31.3678,31.1554,31.3388,422363.0
2020-10-02 14:20:00,32.48,32.54,32.38,32.45,353638.0,31.3485,31.4064,31.2519,31.3195,353638.0
2020-10-02 14:30:00,32.46,32.55,32.33,32.43,350893.0,31.3292,31.416,31.2037,31.3002,350893.0
2020-10-02 14:40:00,32.42,32.64,32.38,32.53,250347.0,31.2906,31.5029,31.2519,31.3967,250347.0
2020-10-02 14:50:00,32.53,32.68,32.37,32.56,239269.0,31.3967,31.5415,31.2423,31.4257,239269.0
2020-10-02 15:00:00,32.56,32.59,32.34,32.56,185524.0,31.4257,31.4546,31.2133,31.4257,185524.0
2020-10-02 15:10:00,32.54,32.78,32.29,32.56,384731.0,31.4064,31.638,31.1651,31.4257,384731.0
2020-10-02 15:20:00,32.56,32.79,32.53,32.75,273939.0,31.4257,31.6477,31.3967,31.6091,273939.0
2020-10-02 15:30:00,32.77,32.86,32.69,32.78,361521.0,31.6284,31.7152,31.5511,31.638,361521.0
2020-10-02 15:40:00,32.79,32.82,32.65,32.8,376329.0,31.6477,31.6766,31.5125,31.6573,376329.0
2020-10-02 15:50:00,32.82,32.82,32.41,32.44,473651.0,31.6766,31.6766,31.2809,31.3099,473651.0
2020-10-05 09:30:00,33.46,34.23,33.46,34.22,742684.0,32.2943,33.0375,32.2943,33.0278,742684.0
2020-10-05 09:40:00,34.22,34.33,34.13,34.18,319001.0,33.0278,33.134,32.941,32.9892,319001.0
2020-10-05 09:50:00,34.17,34.25,33.97,34.0,321323.0,32.9796,33.0568,32.7866,32.8155,321323.0
2020-10-05 10:00:00,34.05,34.2,33.96,34.03,325450.0,32.8638,33.0085,32.7769,32.8445,325450.0
2020-10-05 10:10:00,34.01,34.21,33.92,34.17,218732.0,32.8252,33.0182,32.7383,32.9796,218732.0
2020-10-05 10:20:00,34.19,34.36,34.12,34.25,263855.0,32.9989,33.163,32.9313,33.0568,263855.0
2020-10-05 10:30:00,34.27,34.46,34.17,34.21,312910.0,33.0761,33.2595,32.9796,33.0182,312910.0
2020-10-05 10:40:00,34.22,34.47,34.22,34.47,176691.0,33.0278,33.2691,33.0278,33.2691,176691.0
2020-10-05 10:50:00,34.45,34.46,34.35,34.35,98072.0,33.2498,33.2595,33.1533,33.1533,98072.0
2020-10-05 11:00:00,34.35,34.54,34.28,34.38,264287.0,33.1533,33.3367,33.0858,33.1823,264287.0
2020-10-05 11:10:00,34.39,34.61,34.34,34.57,211880.0,33.1919,33.4043,33.1437,33.3656,211880.0
2020-10-05 11:20:00,34.59,34.61,34.41,34.42,126757.0,33.385,33.4043,33.2112,33.2209,126757.0
2020-10-05 11:30:00,34.43,34.45,34.26,34.29,189636.0,33.2305,33.2498,33.0664,33.0954,189636.0
2020-10-05 11:40:00,34.28,34.45,34.26,34.41,121702.0,33.0858,33.2498,33.0664,33.2112,121702.0
2020-10-05 11:50:00,34.4,34.49,34.38,34.45,76847.0,33.2016,33.2884,33.1823,33.2498,76847.0
2020-10-05 12:00:00,34.46,34.52,34.4,34.48,71078.0,33.2595,33.3174,33.2016,33.2788,71078.0
2020-10-05 12:10:00,34.48,34.56,34.44,34.5,67971.0,33.2788,33.356,33.2402,33.2981,67971.0
2020-10-05 12:20:00,34.5,34.54,34.44,34.52,61442.0,33.2981,33.3367,33.2402,33.3174,61442.0
2020-10-05 12:30:00,34.52,34.58,34.51,34.56,50540.0,33.3174,33.3753,33.3077,33.356,50540.0
2020-10-05 12:40:00,34.57,34.68,34.57,34.61,154927.0,33.3656,33.4718,33.3656,33.4043,154927.0
2020-10-05 12:50:00,34.61,34.68,34.54,34.63,194701.0,33.4043,33.4718,33.3367,33.4236,194701.0
2020-10-05 13:00:00,34.63,34.67,34.55,34.59,230170.0,33.4236,33.4622,33.3463,33.385,230170.0
2020-10-05 13:10:00,34.58,34.69,34.58,34.63,103608.0,33.3753,33.4815,33.3753,33.4236,103608.0
2020-10-05 13:20:00,34.63,34.69,34.54,34.69,115248.0,33.4236,33.4815,33.3367,33.4815,115248.0
2020-10-05 13:30:00,34.67,34.7,34.61,34.67,367287.0,33.4622,33.4911,33.4043,33.4622,367287.0
2020-10-05 13:40:00,34.67,34.7,34.52,34.55,105978.0,33.4622,33.4911,33.3174,33.3463,105978.0
2020-10-05 13:50:00,34.55,34.58,34.42,34.43,207679.0,33.3463,33.3753,33.2209,33.2305,207679.0
2020-10-05 14:00:00,34.44,34.5,34.34,34.46,228997.0,33.2402,33.2981,33.1437,33.2595,228997.0
2020-10-05 14:10:00,34.46,34.61,34.45,34.59,177476.0,33.2595,33.4043,33.2498,33.385,177476.0
2020-10-05 14:20:00,34.6,34.71,34.53,34.61,214150.0,33.3946,33.5008,33.327,33.4043,214150.0
2020-10-05 14:30:00,34.62,34.8,34.62,34.77,152745.0,33.4139,33.5876,33.4139,33.5587,152745.0
2020-10-05 14:40:00,34.77,34.85,34.74,34.76,79294.0,33.5587,33.6359,33.5297,33.549,79294.0
2020-10-05 14:50:00,34.76,35.0,34.75,35.0,183530.0,33.549,33.7807,33.5394,33.7807,183530.0
2020-10-05 15:00:00,34.98,35.03,34.88,35.03,361826.0,33.7614,33.8096,33.6648,33.8096,361826.0
2020-10-05 15:10:00,35.04,35.08,34.97,34.97,233978.0,33.8193,33.8579,33.7517,33.7517,233978.0
2020-10-05 15:20:00,34.97,35.09,34.91,35.07,192954.0,33.7517,33.8675,33.6938,33.8482,192954.0
2020-10-05 15:30:00,35.08,35.14,35.0,35.08,270728.0,33.8579,33.9158,33.7807,33.8579,270728.0
2020-10-05 15:40:00,35.09,35.17,35.07,35.17,227298.0,33.8675,33.9447,33.8482,33.9447,227298.0
2020-10-05 15:50:00,35.17,35.27,35.05,35.12,575276.0,33.9447,34.0413,33.8289,33.8965,575276.0
2020-10-06 09:30:00,36.08,36.32,35.9,35.93,935161.0,34.823,35.0547,34.6493,34.6783,935161.0
2020-10-06 09:40:00,35.93,35.98,35.65,35.82,442491.0,34.6783,34.7265,34.408,34.5721,442491.0
2020-10-06 09:50:00,35.81,35.83,35.45,35.5,286165.0,34.5625,34.5818,34.215,34.2633,286165.0
2020-10-06 10:00:00,35.51,36.0,35.48,36.0,399642.0,34.2729,34.7458,34.2439,34.7458,399642.0
2020-10-06 10:10:00,35.98,36.25,35.98,36.08,408521.0,34.7265,34.9871,34.7265,34.823,408521.0
2020-10-06 10:20:00,36.07,36.25,35.97,36.25,187342.0,34.8134,34.9871,34.7169,34.9871,187342.0
2020-10-06 10:30:00,36.25,36.37,36.18,36.3,297499.0,34.9871,35.1029,34.9196,35.0354,297499.0
2020-10-06 10:40:00,36.3,36.43,35.84,36.3,458630.0,35.0354,35.1609,34.5914,35.0354,458630.0
2020-10-06 10:50:00,36.34,36.43,36.25,36.3,212755.0,35.074,35.1609,34.9871,35.0354,212755.0
2020-10-06 11:00:00,36.3,36.48,36.27,36.4,212866.0,35.0354,35.2091,35.0064,35.1319,212866.0
2020-10-06 11:10:00,36.41,36.48,36.33,36.47,179399.0,35.1415,35.2091,35.0643,35.1995,179399.0
2020-10-06 11:20:00,36.47,36.56,36.27,36.36,428711.0,35.1995,35.2863,35.0064,35.0933,428711.0
2020-10-06 11:30:00,36.35,36.58,36.23,36.56,272254.0,35.0836,35.3056,34.9678,35.2863,272254.0
2020-10-06 11:40:00,36.55,36.61,36.48,36.48,179860.0,35.2767,35.3346,35.2091,35.2091,179860.0
2020-10-06 11:50:00,36.47,36.47,36.18,36.2,280924.0,35.1995,35.1995,34.9196,34.9389,280924.0
2020-10-06 12:00:00,36.21,36.28,36.14,36.2,199798.0,34.9485,35.0161,34.881,34.9389,199798.0
2020-10-06 12:10:00,36.2,36.33,36.17,36.29,96007.0,34.9389,35.0643,34.9099,35.0257,96007.0
2020-10-06 12:20:00,36.31,36.46,36.27,36.35,126583.0,35.045,35.1898,35.0064,35.0836,126583.0
2020-10-06 12:30:00,36.36,36.53,36.34,36.52,105452.0,35.0933,35.2574,35.074,35.2477,105452.0
2020-10-06 12:40:00,36.51,36.71,36.49,36.7,159192.0,35.2381,35.4311,35.2188,35.4214,159192.0
2020-10-06 12:50:00,36.71,36.9,36.71,36.88,319073.0,35.4311,35.6145,35.4311,35.5952,319073.0
2020-10-06 13:00:00,36.89,37.23,36.87,37.23,445095.0,35.6048,35.933,35.5855,35.933,445095.0
2020-10-06 13:10:00,37.23,37.27,37.05,37.14,234848.0,35.933,35.9716,35.7593,35.8461,234848.0
2020-10-06 13:20:00,37.15,37.22,37.03,37.05,350214.0,35.8558,35.9233,35.7399,35.7593,350214.0
2020-10-06 13:30:00,37.06,37.27,37.04,37.23,151016.0,35.7689,35.9716,35.7496,35.933,151016.0
2020-10-06 13:40:00,37.24,37.27,37.06,37.09,355613.0,35.9426,35.9716,35.7689,35.7979,355613.0
2020-10-06 13:50:00,37.08,37.23,37.06,37.19,225019.0,35.7882,35.933,35.7689,35.8944,225019.0
2020-10-06 14:00:00,37.17,37.44,37.17,37.29,201724.0,35.8751,36.1357,35.8751,35.9909,201724.0
2020-10-06 14:10:00,37.28,37.53,37.23,37.5,229408.0,35.9812,36.2225,35.933,36.1936,229408.0
2020-10-06 14:20:00,37.49,37.6,37.41,37.45,115651.0,36.1839,36.2901,36.1067,36.1453,115651.0
2020-10-06 14:30:00,37.48,37.68,37.43,37.59,177136.0,36.1743,36.3673,36.126,36.2804,177136.0
2020-10-06 14:40:00,37.58,37.77,37.01,37.09,477095.0,36.2708,36.4542,35.7206,35.7979,477095.0
2020-10-06 14:50:00,37.08,37.1,35.17,35.69,1624686.0,35.7882,35.8075,33.9447,34.4466,1624686.0
2020-10-06 15:00:00,35.69,35.69,34.64,35.08,1056527.0,34.4466,34.4466,33.4332,33.8579,1056527.0
2020-10-06 15:10:00,35.08,35.36,34.91,35.09,515763.0,33.8579,34.1281,33.6938,33.8675,515763.0
2020-10-06 15:20:00,35.08,35.44,34.91,35.44,480430.0,33.8579,34.2053,33.6938,34.2053,480430.0
2020-10-06 15:30:00,35.44,35.86,35.32,35.53,638003.0,34.2053,34.6107,34.0895,34.2922,638003.0
2020-10-06 15:40:00,35.52,35.62,34.96,35.15,477130.0,34.2826,34.3791,33.7421,33.9254,477130.0
2020-10-06 15:50:00,35.12,35.12,34.67,34.82,653829.0,33.8965,33.8965,33.4622,33.6069,653829.0
2020-10-07 09:30:00,36.13,36.54,36.06,36.24,914322.0,34.8713,35.267,34.8037,34.9775,914322.0
2020-10-07 09:40:00,36.25,36.85,36.25,36.75,978400.0,34.9871,35.5662,34.9871,35.4697,978400.0
2020-10-07 09:50:00,36.75,36.93,36.54,36.77,518599.0,35.4697,35.6434,35.267,35.489,518599.0
2020-10-07 10:00:00,36.77,36.81,36.45,36.69,413098.0,35.489,35.5276,35.1802,35.4118,413098.0
2020-10-07 10:10:00,36.69,36.83,36.45,36.83,324226.0,35.4118,35.5469,35.1802,35.5469,324226.0
2020-10-07 10:20:00,36.82,37.05,36.77,36.91,462407.0,35.5373,35.7593,35.489,35.6241,462407.0
2020-10-07 10:30:00,36.91,37.1,36.68,36.71,335384.0,35.6241,35.8075,35.4021,35.4311,335384.0
2020-10-07 10:40:00,36.75,36.83,36.56,36.77,263671.0,35.4697,35.5469,35.2863,35.489,263671.0
2020-10-07 10:50:00,36.76,36.9,36.73,36.77,234691.0,35.4794,35.6145,35.4504,35.489,234691.0
2020-10-07 11:00:00,36.77,36.87,36.72,36.8,121712.0,35.489,35.5855,35.4407,35.518,121712.0
2020-10-07 11:10:00,36.81,36.89,36.7,36.79,145563.0,35.5276,35.6048,35.4214,35.5083,145563.0
2020-10-07 11:20:00,36.77,36.78,36.5,36.7,204200.0,35.489,35.4987,35.2284,35.4214,204200.0
2020-10-07 11:30:00,36.71,36.84,36.64,36.79,120834.0,35.4311,35.5566,35.3635,35.5083,120834.0
2020-10-07 11:40:00,36.83,36.95,36.75,36.83,167398.0,35.5469,35.6627,35.4697,35.5469,167398.0
2020-10-07 11:50:00,36.84,36.85,36.71,36.74,109655.0,35.5566,35.5662,35.4311,35.4601,109655.0
2020-10-07 12:00:00,36.75,36.84,36.69,36.69,88346.0,35.4697,35.5566,35.4118,35.4118,88346.0
2020-10-07 12:10:00,36.72,36.82,36.71,36.82,69385.0,35.4407,35.5373,35.4311,35.5373,69385.0
2020-10-07 12:20:00,36.82,36.89,36.47,36.68,203692.0,35.5373,35.6048,35.1995,35.4021,203692.0
2020-10-07 12:30:00,36.68,36.79,36.56,36.64,150500.0,35.4021,35.5083,35.2863,35.3635,150500.0
2020-10-07 12:40:00,36.64,36.71,36.6,36.68,76438.0,35.3635,35.4311,35.3249,35.4021,76438.0
2020-10-07 12:50:00,36.67,36.69,36.56,36.69,107591.0,35.3925,35.4118,35.2863,35.4118,107591.0
2020-10-07 13:00:00,36.68,36.74,36.59,36.69,136720.0,35.4021,35.4601,35.3153,35.4118,136720.0
2020-10-07 13:10:00,36.69,36.7,36.56,36.63,63501.0,35.4118,35.4214,35.2863,35.3539,63501.0
2020-10-07 13:20:00,36.63,36.73,36.6,36.65,143037.0,35.3539,35.4504,35.3249,35.3732,143037.0
2020-10-07 13:30:00,36.67,36.68,36.51,36.54,89353.0,35.3925,35.4021,35.2381,35.267,89353.0
2020-10-07 13:40:00,36.54,36.68,36.49,36.64,148927.0,35.267,35.4021,35.2188,35.3635,148927.0
2020-10-07 13:50:00,36.66,36.98,36.66,36.67,415244.0,35.3828,35.6917,35.3828,35.3925,415244.0
2020-10-07 14:00:00,36.67,36.86,36.67,36.76,192784.0,35.3925,35.5759,35.3925,35.4794,192784.0
2020-10-07 14:10:00,36.78,36.89,36.65,36.86,223881.0,35.4987,35.6048,35.3732,35.5759,223881.0
2020-10-07 14:20:00,36.85,37.03,36.76,36.99,250143.0,35.5662,35.7399,35.4794,35.7013,250143.0
2020-10-07 14:30:00,37.0,37.06,36.93,36.93,264469.0,35.711,35.7689,35.6434,35.6434,264469.0
2020-10-07 14:40:00,36.94,36.99,36.85,36.97,80524.0,35.6531,35.7013,35.5662,35.682,80524.0
2020-10-07 14:50:00,36.94,37.05,36.94,36.98,114535.0,35.6531,35.7593,35.6531,35.6917,114535.0
2020-10-07 15:00:00,36.99,37.2,36.96,37.19,259887.0,35.7013,35.904,35.6724,35.8944,259887.0
2020-10-07 15:10:00,37.19,37.38,37.18,37.24,361024.0,35.8944,36.0778,35.8847,35.9426,361024.0
2020-10-07 15:20:00,37.26,37.39,37.21,37.32,191068.0,35.9619,36.0874,35.9137,36.0198,191068.0
2020-10-07 15:30:00,37.3,37.34,37.08,37.17,204813.0,36.0005,36.0391,35.7882,35.8751,204813.0
2020-10-07 15:40:00,37.18,37.28,37.14,37.25,175998.0,35.8847,35.9812,35.8461,35.9523,175998.0
2020-10-07 15:50:00,37.25,37.45,37.11,37.11,335398.0,35.9523,36.1453,35.8172,35.8172,335398.0
2020-10-08 09:30:00,38.29,38.46,38.03,38.32,924504.0,36.9561,37.1201,36.7051,36.985,924504.0
2020-10-08 09:40:00,38.32,38.4,37.89,37.99,416127.0,36.985,37.0622,36.57,36.6665,416127.0
2020-10-08 09:50:00,38.0,38.33,37.89,38.2,455568.0,36.6762,36.9947,36.57,36.8692,455568.0
2020-10-08 10:00:00,38.26,38.33,37.76,38.11,424830.0,36.9271,36.9947,36.4445,36.7823,424830.0
2020-10-08 10:10:00,38.11,38.35,38.1,38.18,196924.0,36.7823,37.014,36.7727,36.8499,196924.0
2020-10-08 10:20:00,38.17,38.24,37.9,38.15,299625.0,36.8402,36.9078,36.5796,36.8209,299625.0
2020-10-08 10:30:00,38.15,38.48,38.08,38.4,372148.0,36.8209,37.1394,36.7534,37.0622,372148.0
2020-10-08 10:40:00,38.39,38.52,38.27,38.52,248329.0,37.0526,37.178,36.9367,37.178,248329.0
2020-10-08 10:50:00,38.52,38.65,38.25,38.28,268158.0,37.178,37.3035,36.9174,36.9464,268158.0
2020-10-08 11:00:00,38.27,38.39,38.18,38.3,345016.0,36.9367,37.0526,36.8499,36.9657,345016.0
2020-10-08 11:10:00,38.28,38.37,38.18,38.18,283945.0,36.9464,37.0333,36.8499,36.8499,283945.0
2020-10-08 11:20:00,38.19,38.26,37.92,37.95,262042.0,36.8595,36.9271,36.5989,36.6279,262042.0
2020-10-08 11:30:00,37.96,38.01,37.48,37.93,599994.0,36.6375,36.6858,36.1743,36.6086,599994.0
2020-10-08 11:40:00,37.92,37.96,37.8,37.86,135494.0,36.5989,36.6375,36.4831,36.541,135494.0
2020-10-08 11:50:00,37.85,37.86,37.61,37.62,132217.0,36.5314,36.541,36.2997,36.3094,132217.0
2020-10-08 12:00:00,37.62,37.99,37.59,37.97,150026.0,36.3094,36.6665,36.2804,36.6472,150026.0
2020-10-08 12:10:00,37.98,38.08,37.86,38.01,296880.0,36.6569,36.7534,36.541,36.6858,296880.0
2020-10-08 12:20:00,38.04,38.04,37.93,37.98,223318.0,36.7148,36.7148,36.6086,36.6569,223318.0
2020-10-08 12:30:00,37.96,38.01,37.84,37.88,82295.0,36.6375,36.6858,36.5217,36.5603,82295.0
2020-10-08 12:40:00,37.89,37.95,37.81,37.86,110330.0,36.57,36.6279,36.4928,36.541,110330.0
2020-10-08 12:50:00,37.86,37.87,37.64,37.72,104325.0,36.541,36.5507,36.3287,36.4059,104325.0
2020-10-08 13:00:00,37.74,37.85,37.63,37.74,99367.0,36.4252,36.5314,36.319,36.4252,99367.0
2020-10-08 13:10:00,37.73,37.8,37.7,37.75,87055.0,36.4156,36.4831,36.3866,36.4349,87055.0
2020-10-08 13:20:00,37.74,37.82,37.69,37.79,180491.0,36.4252,36.5024,36.377,36.4735,180491.0
2020-10-08 13:30:00,37.8,37.89,37.75,37.84,123947.0,36.4831,36.57,36.4349,36.5217,123947.0
2020-10-08 13:40:00,37.84,37.99,37.82,37.91,189584.0,36.5217,36.6665,36.5024,36.5893,189584.0
2020-10-08 13:50:00,37.9,38.01,37.89,37.96,188351.0,36.5796,36.6858,36.57,36.6375,188351.0
2020-10-08 14:00:00,37.96,38.17,37.84,38.16,194795.0,36.6375,36.8402,36.5217,36.8306,194795.0
2020-10-08 14:10:00,38.16,38.31,38.12,38.29,179209.0,36.8306,36.9754,36.792,36.9561,179209.0
2020-10-08 14:20:00,38.29,38.4,38.26,38.33,173889.0,36.9561,37.0622,36.9271,36.9947,173889.0
2020-10-08 14:30:00,38.34,38.34,38.18,38.23,94601.0,37.0043,37.0043,36.8499,36.8981,94601.0
2020-10-08 14:40:00,38.24,38.26,38.08,38.13,237254.0,36.9078,36.9271,36.7534,36.8016,237254.0
2020-10-08 14:50:00,38.12,38.29,38.09,38.24,156944.0,36.792,36.9561,36.763,36.9078,156944.0
2020-10-08 15:00:00,38.23,38.26,38.07,38.24,267936.0,36.8981,36.9271,36.7437,36.9078,267936.0
2020-10-08 15:10:00,38.23,38.41,38.19,38.31,227135.0,36.8981,37.0719,36.8595,36.9754,227135.0
2020-10-08 15:20:00,38.32,38.4,38.23,38.34,224328.0,36.985,37.0622,36.8981,37.0043,224328.0
2020-10-08 15:30:00,38.36,38.48,38.35,38.43,259537.0,37.0236,37.1394,37.014,37.0912,259537.0
2020-10-08 15:40:00,38.44,38.45,38.31,38.33,158922.0,37.1008,37.1105,36.9754,36.9947,158922.0
2020-10-08 15:50:00,38.3,38.41,38.23,38.34,427398.0,36.9657,37.0719,36.8981,37.0043,427398.0
2020-10-09 09:30:00,39.42,39.67,39.28,39.39,819908.0,38.0467,38.288,37.9116,38.0177,819908.0
2020-10-09 09:40:00,39.41,39.56,39.29,39.4,406525.0,38.037,38.1818,37.9212,38.0274,406525.0
2020-10-09 09:50:00,39.38,39.38,39.06,39.23,281188.0,38.0081,38.0081,37.6992,37.8633,281188.0
2020-10-09 10:00:00,39.22,39.23,38.94,38.95,386893.0,37.8537,37.8633,37.5834,37.5931,386893.0
2020-10-09 10:10:00,38.95,39.03,38.77,38.96,527986.0,37.5931,37.6703,37.4193,37.6027,527986.0
2020-10-09 10:20:00,38.94,38.95,38.46,38.46,465075.0,37.5834,37.5931,37.1201,37.1201,465075.0
2020-10-09 10:30:00,38.47,38.63,38.32,38.55,733639.0,37.1298,37.2842,36.985,37.207,733639.0
2020-10-09 10:40:00,38.54,38.71,38.51,38.64,379979.0,37.1973,37.3614,37.1684,37.2939,379979.0
2020-10-09 10:50:00,38.63,38.64,38.43,38.5,224381.0,37.2842,37.2939,37.0912,37.1587,224381.0
2020-10-09 11:00:00,38.5,38.79,38.43,38.73,713194.0,37.1587,37.4386,37.0912,37.3807,713194.0
2020-10-09 11:10:00,38.73,38.79,38.57,38.57,220487.0,37.3807,37.4386,37.2263,37.2263,220487.0
2020-10-09 11:20:00,38.57,38.66,38.4,38.41,246158.0,37.2263,37.3132,37.0622,37.0719,246158.0
2020-10-09 11:30:00,38.41,38.54,38.41,38.51,201238.0,37.0719,37.1973,37.0719,37.1684,201238.0
2020-10-09 11:40:00,38.52,39.14,38.4,39.04,772036.0,37.178,37.7764,37.0622,37.6799,772036.0
2020-10-09 11:50:00,39.03,39.21,38.88,38.94,629411.0,37.6703,37.844,37.5255,37.5834,629411.0
2020-10-09 12:00:00,38.92,39.14,38.83,39.13,253786.0,37.5641,37.7764,37.4772,37.7668,253786.0
2020-10-09 12:10:00,39.11,39.12,38.98,39.02,130952.0,37.7475,37.7571,37.622,37.6606,130952.0
2020-10-09 12:20:00,39.03,39.26,38.99,39.03,443370.0,37.6703,37.8923,37.6317,37.6703,443370.0
2020-10-09 12:30:00,39.04,39.37,39.02,39.36,121960.0,37.6799,37.9984,37.6606,37.9888,121960.0
2020-10-09 12:40:00,39.35,39.46,39.23,39.4,173008.0,37.9791,38.0853,37.8633,38.0274,173008.0
2020-10-09 12:50:00,39.4,39.44,39.28,39.37,166304.0,38.0274,38.066,37.9116,37.9984,166304.0
2020-10-09 13:00:00,39.36,39.36,39.19,39.27,151633.0,37.9888,37.9888,37.8247,37.9019,151633.0
2020-10-09 13:10:00,39.28,39.29,39.11,39.12,137480.0,37.9116,37.9212,37.7475,37.7571,137480.0
2020-10-09 13:20:00,39.13,39.17,39.04,39.15,106969.0,37.7668,37.8054,37.6799,37.7861,106969.0
2020-10-09 13:30:00,39.16,39.19,38.95,39.0,167885.0,37.7957,37.8247,37.5931,37.6413,167885.0
2020-10-09 13:40:00,39.01,39.12,38.98,39.08,95755.0,37.651,37.7571,37.622,37.7185,95755.0
2020-10-09 13:50:00,39.07,39.08,39.0,39.05,135317.0,37.7089,37.7185,37.6413,37.6896,135317.0
2020-10-09 14:00:00,39.05,39.07,38.97,38.99,317043.0,37.6896,37.7089,37.6124,37.6317,317043.0
2020-10-09 14:10:00,39.0,39.01,38.9,38.95,165071.0,37.6413,37.651,37.5448,37.5931,165071.0
2020-10-09 14:20:00,38.94,39.01,38.88,38.96,207311.0,37.5834,37.651,37.5255,37.6027,207311.0
2020-10-09 14:30:00,38.96,39.07,38.82,38.93,299855.0,37.6027,37.7089,37.4676,37.5738,299855.0
2020-10-09 14:40:00,38.93,39.06,38.82,39.01,370474.0,37.5738,37.6992,37.4676,37.651,370474.0
2020-10-09 14:50:00,39.02,39.02,38.85,38.98,185440.0,37.6606,37.6606,37.4965,37.622,185440.0
2020-10-09 15:00:00,38.98,39.1,38.92,39.01,417926.0,37.622,37.7378,37.5641,37.651,417926.0
2020-10-09 15:10:00,39.01,39.13,38.99,39.02,199173.0,37.651,37.7668,37.6317,37.6606,199173.0
2020-10-09 15:20:00,39.03,39.1,39.02,39.05,207972.0,37.6703,37.7378,37.6606,37.6896,207972.0
2020-10-09 15:30:00,39.05,39.05,38.85,38.92,295200.0,37.6896,37.6896,37.4965,37.5641,295200.0
2020-10-09 15:40:00,38.93,39.01,38.85,38.91,240454.0,37.5738,37.651,37.4965,37.5545,240454.0
2020-10-09 15:50:00,38.89,38.98,38.87,38.96,366073.0,37.5351,37.622,37.5158,37.6027,366073.0
2020-10-12 09:30:00,39.49,39.49,39.13,39.16,534500.0,38.1142,38.1142,37.7668,37.7957,534500.0
2020-10-12 09:40:00,39.17,39.17,38.88,39.04,387984.0,37.8054,37.8054,37.5255,37.6799,387984.0
2020-10-12 09:50:00,39.05,39.36,38.97,39.35,424218.0,37.6896,37.9888,37.6124,37.9791,424218.0
2020-10-12 10:00:00,39.37,39.59,39.28,39.52,378966.0,37.9984,38.2108,37.9116,38.1432,378966.0
2020-10-12 10:10:00,39.54,39.64,39.44,39.47,244022.0,38.1625,38.259,38.066,38.0949,244022.0
2020-10-12 10:20:00,39.46,39.75,39.35,39.73,286108.0,38.0853,38.3652,37.9791,38.3459,286108.0
2020-10-12 10:30:00,39.72,39.8,39.55,39.63,201837.0,38.3362,38.4134,38.1722,38.2494,201837.0
2020-10-12 10:40:00,39.64,39.71,39.44,39.57,155204.0,38.259,38.3266,38.066,38.1915,155204.0
2020-10-12 10:50:00,39.56,39.7,39.41,39.45,191721.0,38.1818,38.3169,38.037,38.0756,191721.0
2020-10-12 11:00:00,39.49,39.98,39.49,39.96,325609.0,38.1142,38.5872,38.1142,38.5679,325609.0
2020-10-12 11:10:00,39.95,39.96,39.75,39.87,134079.0,38.5582,38.5679,38.3652,38.481,134079.0
2020-10-12 11:20:00,39.86,39.86,39.7,39.72,107889.0,38.4714,38.4714,38.3169,38.3362,107889.0
2020-10-12 11:30:00,39.72,39.81,39.65,39.66,114984.0,38.3362,38.4231,38.2687,38.2783,114984.0
2020-10-12 11:40:00,39.68,39.77,39.68,39.69,67270.0,38.2976,38.3845,38.2976,38.3073,67270.0
2020-10-12 11:50:00,39.69,39.72,39.57,39.58,73639.0,38.3073,38.3362,38.1915,38.2011,73639.0
2020-10-12 12:00:00,39.59,39.59,39.48,39.52,104797.0,38.2108,38.2108,38.1046,38.1432,104797.0
2020-10-12 12:10:00,39.52,39.69,39.52,39.59,119268.0,38.1432,38.3073,38.1432,38.2108,119268.0
2020-10-12 12:20:00,39.59,39.72,39.54,39.68,99737.0,38.2108,38.3362,38.1625,38.2976,99737.0
2020-10-12 12:30:00,39.68,39.68,39.55,39.63,140103.0,38.2976,38.2976,38.1722,38.2494,140103.0
2020-10-12 12:40:00,39.63,39.7,39.6,39.7,131492.0,38.2494,38.3169,38.2204,38.3169,131492.0
2020-10-12 12:50:00,39.71,39.72,39.41,39.42,212448.0,38.3266,38.3362,38.037,38.0467,212448.0
2020-10-12 13:00:00,39.43,39.46,39.3,39.33,126355.0,38.0563,38.0853,37.9309,37.9598,126355.0
2020-10-12 13:10:00,39.33,39.44,39.3,39.42,213326.0,37.9598,38.066,37.9309,38.0467,213326.0
2020-10-12 13:20:00,39.44,39.55,39.39,39.46,265291.0,38.066,38.1722,38.0177,38.0853,265291.0
2020-10-12 13:30:00,39.48,39.5,39.3,39.36,123180.0,38.1046,38.1239,37.9309,37.9888,123180.0
2020-10-12 13:40:00,39.35,39.4,39.22,39.34,168240.0,37.9791,38.0274,37.8537,37.9695,168240.0
2020-10-12 13:50:00,39.33,39.42,39.3,39.38,151158.0,37.9598,38.0467,37.9309,38.0081,151158.0
2020-10-12 14:00:00,39.39,39.52,39.29,39.29,262320.0,38.0177,38.1432,37.9212,37.9212,262320.0
2020-10-12 14:10:00,39.29,39.3,39.2,39.22,218393.0,37.9212,37.9309,37.8343,37.8537,218393.0
2020-10-12 14:20:00,39.22,39.49,39.1,39.49,423623.0,37.8537,38.1142,37.7378,38.1142,423623.0
2020-10-12 14:30:00,39.49,39.66,39.45,39.56,289579.0,38.1142,38.2783,38.0756,38.1818,289579.0
2020-10-12 14:40:00,39.57,39.58,39.44,39.51,100165.0,38.1915,38.2011,38.066,38.1335,100165.0
2020-10-12 14:50:00,39.5,39.66,39.47,39.65,343901.0,38.1239,38.2783,38.0949,38.2687,343901.0
2020-10-12 15:00:00,39.65,39.79,39.64,39.68,163860.0,38.2687,38.4038,38.259,38.2976,163860.0
2020-10-12 15:10:00,39.72,39.9,39.69,39.9,195536.0,38.3362,38.51,38.3073,38.51,195536.0
2020-10-12 15:20:00,39.9,39.98,39.9,39.98,113775.0,38.51,38.5872,38.51,38.5872,113775.0
2020-10-12 15:30:00,39.98,40.02,39.91,39.99,209979.0,38.5872,38.6258,38.5196,38.5968,209979.0
2020-10-12 15:40:00,39.99,40.06,39.78,39.78,187239.0,38.5968,38.6644,38.3941,38.3941,187239.0
2020-10-12 15:50:00,39.77,39.89,39.69,39.77,330317.0,38.3845,38.5003,38.3073,38.3845,330317.0
2020-10-13 09:30:00,38.84,39.1,38.64,38.76,649362.0,37.4869,37.7378,37.2939,37.4097,649362.0
2020-10-13 09:40:00,38.81,39.04,38.63,38.76,553316.0,37.4579,37.6799,37.2842,37.4097,553316.0
2020-10-13 09:50:00,38.76,38.82,38.07,38.65,666867.0,37.4097,37.4676,36.7437,37.3035,666867.0
2020-10-13 10:00:00,38.66,38.9,38.5,38.63,359454.0,37.3132,37.5448,37.1587,37.2842,359454.0
2020-10-13 10:10:00,38.59,38.72,38.2,38.34,479808.0,37.2456,37.3711,36.8692,37.0043,479808.0
2020-10-13 10:20:00,38.33,38.57,38.29,38.42,361014.0,36.9947,37.2263,36.9561,37.0815,361014.0
2020-10-13 10:30:00,38.43,38.69,38.32,38.61,234363.0,37.0912,37.3421,36.985,37.2649,234363.0
2020-10-13 10:40:00,38.6,38.68,38.26,38.28,321863.0,37.2553,37.3325,36.9271,36.9464,321863.0
2020-10-13 10:50:00,38.26,38.73,38.26,38.65,346172.0,36.9271,37.3807,36.9271,37.3035,346172.0
2020-10-13 11:00:00,38.67,38.72,38.55,38.56,219998.0,37.3228,37.3711,37.207,37.2166,219998.0
2020-10-13 11:10:00,38.58,38.82,38.51,38.66,244508.0,37.2359,37.4676,37.1684,37.3132,244508.0
2020-10-13 11:20:00,38.69,38.74,38.54,38.61,171191.0,37.3421,37.3904,37.1973,37.2649,171191.0
2020-10-13 11:30:00,38.61,38.75,38.6,38.65,182214.0,37.2649,37.4,37.2553,37.3035,182214.0
2020-10-13 11:40:00,38.64,38.65,38.47,38.59,174085.0,37.2939,37.3035,37.1298,37.2456,174085.0
2020-10-13 11:50:00,38.6,38.76,38.58,38.72,148639.0,37.2553,37.4097,37.2359,37.3711,148639.0
2020-10-13 12:00:00,38.72,38.77,38.65,38.73,89969.0,37.3711,37.4193,37.3035,37.3807,89969.0
2020-10-13 12:10:00,38.74,38.89,38.53,38.82,211017.0,37.3904,37.5351,37.1877,37.4676,211017.0
2020-10-13 12:20:00,38.82,38.98,38.77,38.96,168433.0,37.4676,37.622,37.4193,37.6027,168433.0
2020-10-13 12:30:00,38.96,38.99,38.72,38.8,162598.0,37.6027,37.6317,37.3711,37.4483,162598.0
2020-10-13 12:40:00,38.79,39.1,38.75,39.09,167058.0,37.4386,37.7378,37.4,37.7282,167058.0
2020-10-13 12:50:00,39.09,39.25,39.09,39.2,215685.0,37.7282,37.8826,37.7282,37.8343,215685.0
2020-10-13 13:00:00,39.2,39.29,38.9,38.92,302522.0,37.8343,37.9212,37.5448,37.5641,302522.0
2020-10-13 13:10:00,38.94,39.23,38.94,39.13,316669.0,37.5834,37.8633,37.5834,37.7668,316669.0
2020-10-13 13:20:00,39.14,39.24,38.98,39.23,114070.0,37.7764,37.873,37.622,37.8633,114070.0
2020-10-13 13:30:00,39.24,39.31,39.17,39.21,176071.0,37.873,37.9405,37.8054,37.844,176071.0
2020-10-13 13:40:00,39.22,39.31,39.17,39.26,118530.0,37.8537,37.9405,37.8054,37.8923,118530.0
2020-10-13 13:50:00,39.24,39.28,38.89,38.91,180514.0,37.873,37.9116,37.5351,37.5545,180514.0
2020-10-13 14:00:00,38.91,39.0,38.78,38.91,158274.0,37.5545,37.6413,37.429,37.5545,158274.0
2020-10-13 14:10:00,38.93,39.11,38.88,39.11,163554.0,37.5738,37.7475,37.5255,37.7475,163554.0
2020-10-13 14:20:00,39.1,39.12,38.8,38.81,212492.0,37.7378,37.7571,37.4483,37.4579,212492.0
2020-10-13 14:30:00,38.82,38.88,38.6,38.75,296627.0,37.4676,37.5255,37.2553,37.4,296627.0
2020-10-13 14:40:00,38.74,38.74,38.52,38.66,257612.0,37.3904,37.3904,37.178,37.3132,257612.0
2020-10-13 14:50:00,38.67,38.83,38.6,38.73,242670.0,37.3228,37.4772,37.2553,37.3807,242670.0
2020-10-13 15:00:00,38.73,38.88,38.7,38.81,98205.0,37.3807,37.5255,37.3518,37.4579,98205.0
2020-10-13 15:10:00,38.82,39.06,38.82,39.02,119421.0,37.4676,37.6992,37.4676,37.6606,119421.0
2020-10-13 15:20:00,39.02,39.21,38.99,39.1,243966.0,37.6606,37.844,37.6317,37.7378,243966.0
2020-10-13 15:30:00,39.11,39.17,39.02,39.09,85989.0,37.7475,37.8054,37.6606,37.7282,85989.0
2020-10-13 15:40:00,39.11,39.24,39.04,39.04,127903.0,37.7475,37.873,37.6799,37.6799,127903.0
2020-10-13 15:50:00,39.06,39.15,38.9,38.92,328211.0,37.6992,37.7861,37.5448,37.5641,328211.0
2020-10-14 09:30:00,39.2,39.62,39.11,39.34,394332.0,37.8343,38.2397,37.7475,37.9695,394332.0
2020-10-14 09:40:00,39.33,39.76,39.23,39.73,489240.0,37.9598,38.3748,37.8633,38.3459,489240.0
2020-10-14 09:50:00,39.73,39.8,39.59,39.64,152659.0,38.3459,38.4134,38.2108,38.259,152659.0
2020-10-14 10:00:00,39.65,39.65,39.3,39.31,192740.0,38.2687,38.2687,37.9309,37.9405,192740.0
2020-10-14 10:10:00,39.31,39.33,39.11,39.14,303322.0,37.9405,37.9598,37.7475,37.7764,303322.0
2020-10-14 10:20:00,39.14,39.29,38.79,38.81,342467.0,37.7764,37.9212,37.4386,37.4579,342467.0
2020-10-14 10:30:00,38.81,39.05,38.76,38.98,263919.0,37.4579,37.6896,37.4097,37.622,263919.0
2020-10-14 10:40:00,38.98,39.15,38.9,39.02,197917.0,37.622,37.7861,37.5448,37.6606,197917.0
2020-10-14 10:50:00,39.01,39.02,38.88,38.97,103161.0,37.651,37.6606,37.5255,37.6124,103161.0
2020-10-14 11:00:00,38.99,39.13,38.78,39.07,197870.0,37.6317,37.7668,37.429,37.7089,197870.0
2020-10-14 11:10:00,39.08,39.17,39.0,39.16,158182.0,37.7185,37.8054,37.6413,37.7957,158182.0
2020-10-14 11:20:00,39.16,39.22,39.05,39.08,149179.0,37.7957,37.8537,37.6896,37.7185,149179.0
2020-10-14 11:30:00,39.1,39.13,38.96,39.04,203816.0,37.7378,37.7668,37.6027,37.6799,203816.0
2020-10-14 11:40:00,39.0,39.08,38.5,38.65,225254.0,37.6413,37.7185,37.1587,37.3035,225254.0
2020-10-14 11:50:00,38.64,38.68,38.43,38.5,184465.0,37.2939,37.3325,37.0912,37.1587,184465.0
2020-10-14 12:00:00,38.51,38.87,38.48,38.66,168119.0,37.1684,37.5158,37.1394,37.3132,168119.0
2020-10-14 12:10:00,38.65,38.69,38.3,38.37,178952.0,37.3035,37.3421,36.9657,37.0333,178952.0
2020-10-14 12:20:00,38.37,38.42,38.1,38.33,301282.0,37.0333,37.0815,36.7727,36.9947,301282.0
2020-10-14 12:30:00,38.31,38.44,38.16,38.34,168947.0,36.9754,37.1008,36.8306,37.0043,168947.0
2020-10-14 12:40:00,38.34,38.53,38.33,38.51,104711.0,37.0043,37.1877,36.9947,37.1684,104711.0
2020-10-14 12:50:00,38.51,38.59,38.43,38.45,76294.0,37.1684,37.2456,37.0912,37.1105,76294.0
2020-10-14 13:00:00,38.45,38.74,38.43,38.73,186543.0,37.1105,37.3904,37.0912,37.3807,186543.0
2020-10-14 13:10:00,38.71,38.76,38.57,38.69,109054.0,37.3614,37.4097,37.2263,37.3421,109054.0
2020-10-14 13:20:00,38.69,38.71,38.54,38.55,64212.0,37.3421,37.3614,37.1973,37.207,64212.0
2020-10-14 13:30:00,38.56,38.61,38.45,38.47,113885.0,37.2166,37.2649,37.1105,37.1298,113885.0
2020-10-14 13:40:00,38.46,38.51,38.29,38.43,208218.0,37.1201,37.1684,36.9561,37.0912,208218.0
2020-10-14 13:50:00,38.42,38.43,38.21,38.22,95871.0,37.0815,37.0912,36.8788,36.8885,95871.0
2020-10-14 14:00:00,38.22,38.36,38.16,38.33,128562.0,36.8885,37.0236,36.8306,36.9947,128562.0
2020-10-14 14:10:00,38.32,38.4,38.26,38.27,154278.0,36.985,37.0622,36.9271,36.9367,154278.0
2020-10-14 14:20:00,38.27,38.32,37.97,38.07,415135.0,36.9367,36.985,36.6472,36.7437,415135.0
2020-10-14 14:30:00,38.06,38.08,37.73,37.83,525214.0,36.7341,36.7534,36.4156,36.5121,525214.0
2020-10-14 14:40:00,37.81,38.06,37.8,38.05,155224.0,36.4928,36.7341,36.4831,36.7244,155224.0
2020-10-14 14:50:00,38.05,38.09,37.96,38.02,191410.0,36.7244,36.763,36.6375,36.6955,191410.0
2020-10-14 15:00:00,38.02,38.42,38.01,38.31,213512.0,36.6955,37.0815,36.6858,36.9754,213512.0
2020-10-14 15:10:00,38.3,38.4,38.26,38.31,343225.0,36.9657,37.0622,36.9271,36.9754,343225.0
2020-10-14 15:20:00,38.33,38.37,38.19,38.24,189503.0,36.9947,37.0333,36.8595,36.9078,189503.0
2020-10-14 15:30:00,38.23,38.4,38.09,38.14,286222.0,36.8981,37.0622,36.763,36.8113,286222.0
2020-10-14 15:40:00,38.14,38.25,38.03,38.07,156211.0,36.8113,36.9174,36.7051,36.7437,156211.0
2020-10-14 15:50:00,38.06,38.14,37.69,37.83,454751.0,36.7341,36.8113,36.377,36.5121,454751.0
2020-10-15 09:30:00,36.54,36.68,36.18,36.38,683071.0,35.267,35.4021,34.9196,35.1126,683071.0
2020-10-15 09:40:00,36.38,36.83,36.3,36.76,471300.0,35.1126,35.5469,35.0354,35.4794,471300.0
2020-10-15 09:50:00,36.78,37.02,36.7,36.94,318503.0,35.4987,35.7303,35.4214,35.6531,318503.0
2020-10-15 10:00:00,36.94,37.07,36.65,36.67,265423.0,35.6531,35.7786,35.3732,35.3925,265423.0
2020-10-15 10:10:00,36.68,37.03,36.64,36.96,187477.0,35.4021,35.7399,35.3635,35.6724,187477.0
2020-10-15 10:20:00,36.96,36.99,36.77,36.93,145354.0,35.6724,35.7013,35.489,35.6434,145354.0
2020-10-15 10:30:00,36.93,37.12,36.82,36.97,194327.0,35.6434,35.8268,35.5373,35.682,194327.0
2020-10-15 10:40:00,36.96,37.18,36.91,37.04,151907.0,35.6724,35.8847,35.6241,35.7496,151907.0
2020-10-15 10:50:00,37.04,37.21,36.9,37.21,496038.0,35.7496,35.9137,35.6145,35.9137,496038.0
2020-10-15 11:00:00,37.21,37.58,37.08,37.5,323067.0,35.9137,36.2708,35.7882,36.1936,323067.0
2020-10-15 11:10:00,37.49,37.71,37.41,37.63,206550.0,36.1839,36.3963,36.1067,36.319,206550.0
2020-10-15 11:20:00,37.62,37.79,37.48,37.48,132390.0,36.3094,36.4735,36.1743,36.1743,132390.0
2020-10-15 11:30:00,37.5,37.76,37.49,37.76,152852.0,36.1936,36.4445,36.1839,36.4445,152852.0
2020-10-15 11:40:00,37.76,37.93,37.74,37.87,202940.0,36.4445,36.6086,36.4252,36.5507,202940.0
2020-10-15 11:50:00,37.89,38.35,37.88,37.97,487260.0,36.57,37.014,36.5603,36.6472,487260.0
2020-10-15 12:00:00,37.95,38.04,37.79,37.79,248379.0,36.6279,36.7148,36.4735,36.4735,248379.0
2020-10-15 12:10:00,37.79,37.97,37.74,37.76,222304.0,36.4735,36.6472,36.4252,36.4445,222304.0
2020-10-15 12:20:00,37.78,37.94,37.72,37.83,116557.0,36.4638,36.6182,36.4059,36.5121,116557.0
2020-10-15 12:30:00,37.83,37.95,37.74,37.89,164765.0,36.5121,36.6279,36.4252,36.57,164765.0
2020-10-15 12:40:00,37.89,38.07,37.76,37.99,269844.0,36.57,36.7437,36.4445,36.6665,269844.0
2020-10-15 12:50:00,37.97,38.27,37.95,38.25,219512.0,36.6472,36.9367,36.6279,36.9174,219512.0
2020-10-15 13:00:00,38.25,38.27,38.16,38.26,165474.0,36.9174,36.9367,36.8306,36.9271,165474.0
2020-10-15 13:10:00,38.27,38.66,38.26,38.6,264889.0,36.9367,37.3132,36.9271,37.2553,264889.0
2020-10-15 13:20:00,38.6,38.78,38.6,38.62,257971.0,37.2553,37.429,37.2553,37.2746,257971.0
2020-10-15 13:30:00,38.64,38.64,38.49,38.55,168311.0,37.2939,37.2939,37.1491,37.207,168311.0
2020-10-15 13:40:00,38.55,38.79,38.53,38.72,201403.0,37.207,37.4386,37.1877,37.3711,201403.0
2020-10-15 13:50:00,38.73,38.76,38.59,38.68,49067.0,37.3807,37.4097,37.2456,37.3325,49067.0
2020-10-15 14:00:00,38.7,38.82,38.68,38.79,137308.0,37.3518,37.4676,37.3325,37.4386,137308.0
2020-10-15 14:10:00,38.75,38.85,38.62,38.83,132239.0,37.4,37.4965,37.2746,37.4772,132239.0
2020-10-15 14:20:00,38.83,38.86,38.75,38.82,122373.0,37.4772,37.5062,37.4,37.4676,122373.0
2020-10-15 14:30:00,38.8,38.89,38.73,38.79,149148.0,37.4483,37.5351,37.3807,37.4386,149148.0
2020-10-15 14:40:00,38.78,38.87,38.67,38.73,88701.0,37.429,37.5158,37.3228,37.3807,88701.0
2020-10-15 14:50:00,38.74,38.95,38.73,38.95,191157.0,37.3904,37.5931,37.3807,37.5931,191157.0
2020-10-15 15:00:00,38.94,39.07,38.91,38.95,197517.0,37.5834,37.7089,37.5545,37.5931,197517.0
2020-10-15 15:10:00,38.96,39.04,38.82,39.04,162446.0,37.6027,37.6799,37.4676,37.6799,162446.0
2020-10-15 15:20:00,39.03,39.14,38.93,39.12,253984.0,37.6703,37.7764,37.5738,37.7571,253984.0
2020-10-15 15:30:00,39.11,39.17,39.03,39.15,310561.0,37.7475,37.8054,37.6703,37.7861,310561.0
2020-10-15 15:40:00,39.14,39.26,38.81,38.85,357998.0,37.7764,37.8923,37.4579,37.4965,357998.0
2020-10-15 15:50:00,38.87,39.02,38.85,38.97,224001.0,37.5158,37.6606,37.4965,37.6124,224001.0
2020-10-16 09:30:00,39.28,39.33,38.92,39.08,532285.0,37.9116,37.9598,37.5641,37.7185,532285.0
2020-10-16 09:40:00,39.12,39.16,38.89,38.93,265824.0,37.7571,37.7957,37.5351,37.5738,265824.0
2020-10-16 09:50:00,38.95,39.01,38.69,38.89,355637.0,37.5931,37.651,37.3421,37.5351,355637.0
2020-10-16 10:00:00,38.93,39.11,38.8,38.84,206923.0,37.5738,37.7475,37.4483,37.4869,206923.0
2020-10-16 10:10:00,38.85,39.17,38.76,39.11,205993.0,37.4965,37.8054,37.4097,37.7475,205993.0
2020-10-16 10:20:00,39.14,39.26,39.07,39.23,381803.0,37.7764,37.8923,37.7089,37.8633,381803.0
2020-10-16 10:30:00,39.23,39.29,39.07,39.22,225011.0,37.8633,37.9212,37.7089,37.8537,225011.0
2020-10-16 10:40:00,39.23,39.51,39.18,39.32,255977.0,37.8633,38.1335,37.815,37.9502,255977.0
2020-10-16 10:50:00,39.31,39.44,39.24,39.3,207039.0,37.9405,38.066,37.873,37.9309,207039.0
2020-10-16 11:00:00,39.32,39.41,39.24,39.33,149752.0,37.9502,38.037,37.873,37.9598,149752.0
2020-10-16 11:10:00,39.3,39.31,39.12,39.24,158359.0,37.9309,37.9405,37.7571,37.873,158359.0
2020-10-16 11:20:00,39.23,39.3,39.0,39.29,255347.0,37.8633,37.9309,37.6413,37.9212,255347.0
2020-10-16 11:30:00,39.27,39.53,39.23,39.5,236923.0,37.9019,38.1529,37.8633,38.1239,236923.0
2020-10-16 11:40:00,39.5,39.6,39.43,39.59,157875.0,38.1239,38.2204,38.0563,38.2108,157875.0
2020-10-16 11:50:00,39.59,39.62,39.47,39.61,95004.0,38.2108,38.2397,38.0949,38.2301,95004.0
2020-10-16 12:00:00,39.6,39.6,39.35,39.44,175287.0,38.2204,38.2204,37.9791,38.066,175287.0
2020-10-16 12:10:00,39.43,39.6,39.37,39.49,92542.0,38.0563,38.2204,37.9984,38.1142,92542.0
2020-10-16 12:20:00,39.49,39.54,39.41,39.5,58337.0,38.1142,38.1625,38.037,38.1239,58337.0
2020-10-16 12:30:00,39.46,39.5,39.21,39.24,119133.0,38.0853,38.1239,37.844,37.873,119133.0
2020-10-16 12:40:00,39.22,39.24,38.87,38.92,281234.0,37.8537,37.873,37.5158,37.5641,281234.0
2020-10-16 12:50:00,38.93,39.21,38.83,39.14,200413.0,37.5738,37.844,37.4772,37.7764,200413.0
2020-10-16 13:00:00,39.14,39.32,39.13,39.32,153491.0,37.7764,37.9502,37.7668,37.9502,153491.0
2020-10-16 13:10:00,39.3,39.41,39.26,39.4,90758.0,37.9309,38.037,37.8923,38.0274,90758.0
2020-10-16 13:20:00,39.4,39.48,39.3,39.48,101295.0,38.0274,38.1046,37.9309,38.1046,101295.0
2020-10-16 13:30:00,39.48,39.5,39.34,39.38,90454.0,38.1046,38.1239,37.9695,38.0081,90454.0
2020-10-16 13:40:00,39.4,39.4,39.3,39.4,68919.0,38.0274,38.0274,37.9309,38.0274,68919.0
2020-10-16 13:50:00,39.38,39.45,39.36,39.39,74846.0,38.0081,38.0756,37.9888,38.0177,74846.0
2020-10-16 14:00:00,39.39,39.49,39.24,39.43,137677.0,38.0177,38.1142,37.873,38.0563,137677.0
2020-10-16 14:10:00,39.44,39.48,39.37,39.39,73541.0,38.066,38.1046,37.9984,38.0177,73541.0
2020-10-16 14:20:00,39.39,39.44,39.31,39.39,46946.0,38.0177,38.066,37.9405,38.0177,46946.0
2020-10-16 14:30:00,39.4,39.4,39.32,39.38,47827.0,38.0274,38.0274,37.9502,38.0081,47827.0
2020-10-16 14:40:00,39.36,39.37,39.2,39.28,108856.0,37.9888,37.9984,37.8343,37.9116,108856.0
2020-10-16 14:50:00,39.29,39.44,39.27,39.39,129725.0,37.9212,38.066,37.9019,38.0177,129725.0
2020-10-16 15:00:00,39.38,39.39,39.11,39.13,147473.0,38.0081,38.0177,37.7475,37.7668,147473.0
2020-10-16 15:10:00,39.11,39.14,38.99,39.0,169759.0,37.7475,37.7764,37.6317,37.6413,169759.0
2020-10-16 15:20:00,39.01,39.12,38.91,39.11,152931.0,37.651,37.7571,37.5545,37.7475,152931.0
2020-10-16 15:30:00,39.11,39.12,38.87,38.87,170771.0,37.7475,37.7571,37.5158,37.5158,170771.0
2020-10-16 15:40:00,38.87,38.93,38.73,38.84,191331.0,37.5158,37.5738,37.3807,37.4869,191331.0
2020-10-16 15:50:00,38.81,38.83,38.63,38.66,255234.0,37.4579,37.4772,37.2842,37.3132,255234.0
2020-10-19 09:30:00,39.08,39.45,38.81,39.17,343311.0,37.7185,38.0756,37.4579,37.8054,343311.0
2020-10-19 09:40:00,39.19,39.51,39.15,39.48,375675.0,37.8247,38.1335,37.7861,38.1046,375675.0
2020-10-19 09:50:00,39.47,39.85,39.41,39.44,551458.0,38.0949,38.4617,38.037,38.066,551458.0
2020-10-19 10:00:00,39.42,39.42,38.98,39.0,371484.0,38.0467,38.0467,37.622,37.6413,371484.0
2020-10-19 10:10:00,38.99,39.39,38.85,39.38,375151.0,37.6317,38.0177,37.4965,38.0081,375151.0
2020-10-19 10:20:00,39.37,39.4,39.11,39.3,121354.0,37.9984,38.0274,37.7475,37.9309,121354.0
2020-10-19 10:30:00,39.31,39.37,39.07,39.18,143477.0,37.9405,37.9984,37.7089,37.815,143477.0
2020-10-19 10:40:00,39.2,39.4,39.04,39.24,149163.0,37.8343,38.0274,37.6799,37.873,149163.0
2020-10-19 10:50:00,39.24,39.42,39.2,39.37,154496.0,37.873,38.0467,37.8343,37.9984,154496.0
2020-10-19 11:00:00,39.37,39.54,39.33,39.4,168154.0,37.9984,38.1625,37.9598,38.0274,168154.0
2020-10-19 11:10:00,39.4,39.5,39.29,39.39,184797.0,38.0274,38.1239,37.9212,38.0177,184797.0
2020-10-19 11:20:00,39.4,39.4,38.94,39.1,273219.0,38.0274,38.0274,37.5834,37.7378,273219.0
2020-10-19 11:30:00,39.1,39.26,38.99,39.02,200830.0,37.7378,37.8923,37.6317,37.6606,200830.0
2020-10-19 11:40:00,39.0,39.15,38.95,38.96,131439.0,37.6413,37.7861,37.5931,37.6027,131439.0
2020-10-19 11:50:00,38.98,39.13,38.94,39.09,101767.0,37.622,37.7668,37.5834,37.7282,101767.0
2020-10-19 12:00:00,39.08,39.15,38.9,38.99,260281.0,37.7185,37.7861,37.5448,37.6317,260281.0
2020-10-19 12:10:00,39.01,39.13,38.92,38.98,308524.0,37.651,37.7668,37.5641,37.622,308524.0
2020-10-19 12:20:00,38.97,39.02,38.86,38.95,95124.0,37.6124,37.6606,37.5062,37.5931,95124.0
2020-10-19 12:30:00,38.98,39.0,38.77,38.77,90864.0,37.622,37.6413,37.4193,37.4193,90864.0
2020-10-19 12:40:00,38.77,38.96,38.77,38.93,81529.0,37.4193,37.6027,37.4193,37.5738,81529.0
2020-10-19 12:50:00,38.92,38.92,38.82,38.87,48644.0,37.5641,37.5641,37.4676,37.5158,48644.0
2020-10-19 13:00:00,38.85,38.93,38.7,38.83,312200.0,37.4965,37.5738,37.3518,37.4772,312200.0
2020-10-19 13:10:00,38.85,38.99,38.82,38.82,165553.0,37.4965,37.6317,37.4676,37.4676,165553.0
2020-10-19 13:20:00,38.83,38.91,38.71,38.77,61342.0,37.4772,37.5545,37.3614,37.4193,61342.0
2020-10-19 13:30:00,38.79,38.81,38.65,38.7,351771.0,37.4386,37.4579,37.3035,37.3518,351771.0
2020-10-19 13:40:00,38.7,38.72,38.42,38.52,287628.0,37.3518,37.3711,37.0815,37.178,287628.0
2020-10-19 13:50:00,38.51,38.59,38.42,38.47,353234.0,37.1684,37.2456,37.0815,37.1298,353234.0
2020-10-19 14:00:00,38.45,38.45,38.25,38.27,185774.0,37.1105,37.1105,36.9174,36.9367,185774.0
2020-10-19 14:10:00,38.26,38.47,38.24,38.41,120403.0,36.9271,37.1298,36.9078,37.0719,120403.0
2020-10-19 14:20:00,38.43,38.53,38.4,38.51,128853.0,37.0912,37.1877,37.0622,37.1684,128853.0
2020-10-19 14:30:00,38.5,38.5,37.9,37.94,275563.0,37.1587,37.1587,36.5796,36.6182,275563.0
2020-10-19 14:40:00,37.95,38.0,37.68,37.7,189828.0,36.6279,36.6762,36.3673,36.3866,189828.0
2020-10-19 14:50:00,37.71,37.83,37.53,37.53,353953.0,36.3963,36.5121,36.2225,36.2225,353953.0
2020-10-19 15:00:00,37.55,37.58,37.22,37.41,328188.0,36.2418,36.2708,35.9233,36.1067,328188.0
2020-10-19 15:10:00,37.41,37.68,37.32,37.42,230224.0,36.1067,36.3673,36.0198,36.1164,230224.0
2020-10-19 15:20:00,37.4,37.48,37.24,37.46,206479.0,36.0971,36.1743,35.9426,36.155,206479.0
2020-10-19 15:30:00,37.44,37.69,37.41,37.69,198910.0,36.1357,36.377,36.1067,36.377,198910.0
2020-10-19 15:40:00,37.69,37.7,37.48,37.55,164588.0,36.377,36.3866,36.1743,36.2418,164588.0
2020-10-19 15:50:00,37.5,37.5,37.01,37.27,464878.0,36.1936,36.1936,35.7206,35.9716,464878.0
2020-10-20 09:30:00,38.03,38.31,37.92,38.1,463284.0,36.7051,36.9754,36.5989,36.7727,463284.0
2020-10-20 09:40:00,38.1,38.46,38.08,38.39,336433.0,36.7727,37.1201,36.7534,37.0526,336433.0
2020-10-20 09:50:00,38.41,38.68,38.3,38.66,318022.0,37.0719,37.3325,36.9657,37.3132,318022.0
2020-10-20 10:00:00,38.66,38.69,38.28,38.3,281282.0,37.3132,37.3421,36.9464,36.9657,281282.0
2020-10-20 10:10:00,38.28,38.49,38.11,38.14,217385.0,36.9464,37.1491,36.7823,36.8113,217385.0
2020-10-20 10:20:00,38.12,38.15,37.86,38.07,321201.0,36.792,36.8209,36.541,36.7437,321201.0
2020-10-20 10:30:00,38.08,38.16,37.96,38.13,207306.0,36.7534,36.8306,36.6375,36.8016,207306.0
2020-10-20 10:40:00,38.11,38.23,37.83,37.97,205038.0,36.7823,36.8981,36.5121,36.6472,205038.0
2020-10-20 10:50:00,37.98,38.19,37.91,37.91,117983.0,36.6569,36.8595,36.5893,36.5893,117983.0
2020-10-20 11:00:00,37.91,37.94,37.63,37.92,245815.0,36.5893,36.6182,36.319,36.5989,245815.0
2020-10-20 11:10:00,37.9,38.05,37.78,37.97,155349.0,36.5796,36.7244,36.4638,36.6472,155349.0
2020-10-20 11:20:00,37.96,38.16,37.9,38.12,91267.0,36.6375,36.8306,36.5796,36.792,91267.0
2020-10-20 11:30:00,38.11,38.28,38.07,38.25,117474.0,36.7823,36.9464,36.7437,36.9174,117474.0
2020-10-20 11:40:00,38.28,38.41,38.2,38.29,151290.0,36.9464,37.0719,36.8692,36.9561,151290.0
2020-10-20 11:50:00,38.3,38.33,38.18,38.27,107988.0,36.9657,36.9947,36.8499,36.9367,107988.0
2020-10-20 12:00:00,38.27,38.35,38.24,38.25,104397.0,36.9367,37.014,36.9078,36.9174,104397.0
2020-10-20 12:10:00,38.25,38.3,38.08,38.09,134533.0,36.9174,36.9657,36.7534,36.763,134533.0
2020-10-20 12:20:00,38.08,38.09,37.91,37.95,135564.0,36.7534,36.763,36.5893,36.6279,135564.0
2020-10-20 12:30:00,37.94,38.62,37.89,38.43,356166.0,36.6182,37.2746,36.57,37.0912,356166.0
2020-10-20 12:40:00,38.43,38.61,38.39,38.42,240595.0,37.0912,37.2649,37.0526,37.0815,240595.0
2020-10-20 12:50:00,38.43,38.5,38.33,38.5,129989.0,37.0912,37.1587,36.9947,37.1587,129989.0
2020-10-20 13:00:00,38.51,38.6,38.44,38.49,141429.0,37.1684,37.2553,37.1008,37.1491,141429.0
2020-10-20 13:10:00,38.46,38.68,38.43,38.5,105265.0,37.1201,37.3325,37.0912,37.1587,105265.0
2020-10-20 13:20:00,38.51,38.62,38.47,38.54,103110.0,37.1684,37.2746,37.1298,37.1973,103110.0
2020-10-20 13:30:00,38.54,38.59,38.4,38.45,118997.0,37.1973,37.2456,37.0622,37.1105,118997.0
2020-10-20 13:40:00,38.44,38.48,38.35,38.38,92580.0,37.1008,37.1394,37.014,37.0429,92580.0
2020-10-20 13:50:00,38.37,38.39,38.14,38.27,141366.0,37.0333,37.0526,36.8113,36.9367,141366.0
2020-10-20 14:00:00,38.27,38.43,38.15,38.27,147620.0,36.9367,37.0912,36.8209,36.9367,147620.0
2020-10-20 14:10:00,38.26,38.37,38.23,38.32,68088.0,36.9271,37.0333,36.8981,36.985,68088.0
2020-10-20 14:20:00,38.34,38.36,38.07,38.09,131577.0,37.0043,37.0236,36.7437,36.763,131577.0
2020-10-20 14:30:00,38.1,38.23,38.08,38.13,77263.0,36.7727,36.8981,36.7534,36.8016,77263.0
2020-10-20 14:40:00,38.11,38.22,37.96,38.02,113049.0,36.7823,36.8885,36.6375,36.6955,113049.0
2020-10-20 14:50:00,38.0,38.01,37.9,37.9,72205.0,36.6762,36.6858,36.5796,36.5796,72205.0
2020-10-20 15:00:00,37.91,38.02,37.44,37.5,223819.0,36.5893,36.6955,36.1357,36.1936,223819.0
2020-10-20 15:10:00,37.5,37.58,37.23,37.52,420579.0,36.1936,36.2708,35.933,36.2129,420579.0
2020-10-20 15:20:00,37.5,37.78,37.37,37.75,161558.0,36.1936,36.4638,36.0681,36.4349,161558.0
2020-10-20 15:30:00,37.73,37.73,37.26,37.34,196090.0,36.4156,36.4156,35.9619,36.0391,196090.0
2020-10-20 15:40:00,37.35,37.76,37.35,37.52,361086.0,36.0488,36.4445,36.0488,36.2129,361086.0
2020-10-20 15:50:00,37.5,37.66,37.44,37.51,247897.0,36.1936,36.348,36.1357,36.2032,247897.0
2020-10-21 09:30:00,37.61,37.93,37.45,37.61,464666.0,36.2997,36.6086,36.1453,36.2997,464666.0
2020-10-21 09:40:00,37.62,37.93,37.62,37.7,304936.0,36.3094,36.6086,36.3094,36.3866,304936.0
2020-10-21 09:50:00,37.68,37.76,37.47,37.62,211168.0,36.3673,36.4445,36.1646,36.3094,211168.0
2020-10-21 10:00:00,37.65,37.93,37.5,37.76,257193.0,36.3383,36.6086,36.1936,36.4445,257193.0
2020-10-21 10:10:00,37.79,37.82,37.58,37.67,111914.0,36.4735,36.5024,36.2708,36.3577,111914.0
2020-10-21 10:20:00,37.65,37.75,37.56,37.61,125789.0,36.3383,36.4349,36.2515,36.2997,125789.0
2020-10-21 10:30:00,37.59,37.78,37.58,37.78,110487.0,36.2804,36.4638,36.2708,36.4638,110487.0
2020-10-21 10:40:00,37.77,37.82,37.41,37.42,133139.0,36.4542,36.5024,36.1067,36.1164,133139.0
2020-10-21 10:50:00,37.42,37.43,37.07,37.11,167510.0,36.1164,36.126,35.7786,35.8172,167510.0
2020-10-21 11:00:00,37.13,37.15,36.87,36.89,227497.0,35.8365,35.8558,35.5855,35.6048,227497.0
2020-10-21 11:10:00,36.86,36.86,36.66,36.76,283493.0,35.5759,35.5759,35.3828,35.4794,283493.0
2020-10-21 11:20:00,36.75,37.09,36.72,37.08,326353.0,35.4697,35.7979,35.4407,35.7882,326353.0
2020-10-21 11:30:00,37.07,37.22,37.05,37.18,151769.0,35.7786,35.9233,35.7593,35.8847,151769.0
2020-10-21 11:40:00,37.18,37.22,37.02,37.11,113232.0,35.8847,35.9233,35.7303,35.8172,113232.0
2020-10-21 11:50:00,37.1,37.14,36.71,36.78,159210.0,35.8075,35.8461,35.4311,35.4987,159210.0
2020-10-21 12:00:00,36.79,36.92,36.74,36.9,130359.0,35.5083,35.6338,35.4601,35.6145,130359.0
2020-10-21 12:10:00,36.9,36.9,36.7,36.75,128326.0,35.6145,35.6145,35.4214,35.4697,128326.0
2020-10-21 12:20:00,36.75,37.53,36.75,37.18,438937.0,35.4697,36.2225,35.4697,35.8847,438937.0
2020-10-21 12:30:00,37.18,37.21,36.84,36.99,137743.0,35.8847,35.9137,35.5566,35.7013,137743.0
2020-10-21 12:40:00,36.98,37.01,36.75,36.79,126447.0,35.6917,35.7206,35.4697,35.5083,126447.0
2020-10-21 12:50:00,36.78,36.9,36.65,36.76,140062.0,35.4987,35.6145,35.3732,35.4794,140062.0
2020-10-21 13:00:00,36.76,36.95,36.73,36.77,136178.0,35.4794,35.6627,35.4504,35.489,136178.0
2020-10-21 13:10:00,36.73,36.93,36.72,36.82,100965.0,35.4504,35.6434,35.4407,35.5373,100965.0
2020-10-21 13:20:00,36.82,36.95,36.73,36.92,191582.0,35.5373,35.6627,35.4504,35.6338,191582.0
2020-10-21 13:30:00,36.93,36.98,36.78,36.82,83032.0,35.6434,35.6917,35.4987,35.5373,83032.0
2020-10-21 13:40:00,36.82,37.03,36.82,37.02,68074.0,35.5373,35.7399,35.5373,35.7303,68074.0
2020-10-21 13:50:00,37.02,37.14,36.87,36.92,91546.0,35.7303,35.8461,35.5855,35.6338,91546.0
2020-10-21 14:00:00,36.92,37.08,36.87,36.98,52665.0,35.6338,35.7882,35.5855,35.6917,52665.0
2020-10-21 14:10:00,36.97,37.14,36.93,37.01,77241.0,35.682,35.8461,35.6434,35.7206,77241.0
2020-10-21 14:20:00,37.02,37.21,36.93,37.15,118180.0,35.7303,35.9137,35.6434,35.8558,118180.0
2020-10-21 14:30:00,37.16,37.22,37.11,37.12,88576.0,35.8654,35.9233,35.8172,35.8268,88576.0
2020-10-21 14:40:00,37.13,37.27,37.13,37.18,68780.0,35.8365,35.9716,35.8365,35.8847,68780.0
2020-10-21 14:50:00,37.19,37.32,37.14,37.3,71971.0,35.8944,36.0198,35.8461,36.0005,71971.0
2020-10-21 15:00:00,37.31,37.34,37.05,37.1,107350.0,36.0102,36.0391,35.7593,35.8075,107350.0
2020-10-21 15:10:00,37.09,37.1,36.88,36.92,80884.0,35.7979,35.8075,35.5952,35.6338,80884.0
2020-10-21 15:20:00,36.98,37.11,36.93,37.11,79832.0,35.6917,35.8172,35.6434,35.8172,79832.0
2020-10-21 15:30:00,37.08,37.15,36.8,36.82,130104.0,35.7882,35.8558,35.518,35.5373,130104.0
2020-10-21 15:40:00,36.82,36.87,36.52,36.54,186577.0,35.5373,35.5855,35.2477,35.267,186577.0
2020-10-21 15:50:00,36.51,36.76,36.5,36.52,191469.0,35.2381,35.4794,35.2284,35.2477,191469.0
2020-10-22 09:30:00,37.06,37.4,36.98,37.2,380833.0,35.7689,36.0971,35.6917,35.904,380833.0
2020-10-22 09:40:00,37.2,37.63,37.19,37.42,428401.0,35.904,36.319,35.8944,36.1164,428401.0
2020-10-22 09:50:00,37.41,37.56,37.36,37.46,247991.0,36.1067,36.2515,36.0585,36.155,247991.0
2020-10-22 10:00:00,37.45,37.49,37.21,37.26,249723.0,36.1453,36.1839,35.9137,35.9619,249723.0
2020-10-22 10:10:00,37.27,37.37,37.12,37.2,191847.0,35.9716,36.0681,35.8268,35.904,191847.0
2020-10-22 10:20:00,37.18,37.2,36.71,36.82,362169.0,35.8847,35.904,35.4311,35.5373,362169.0
2020-10-22 10:30:00,36.81,36.88,36.58,36.67,269622.0,35.5276,35.5952,35.3056,35.3925,269622.0
2020-10-22 10:40:00,36.68,36.69,36.41,36.63,343457.0,35.4021,35.4118,35.1415,35.3539,343457.0
2020-10-22 10:50:00,36.63,37.26,36.46,37.18,797622.0,35.3539,35.9619,35.1898,35.8847,797622.0
2020-10-22 11:00:00,37.16,37.37,37.16,37.23,378523.0,35.8654,36.0681,35.8654,35.933,378523.0
2020-10-22 11:10:00,37.22,37.68,37.22,37.52,383749.0,35.9233,36.3673,35.9233,36.2129,383749.0
2020-10-22 11:20:00,37.54,37.78,37.48,37.57,284264.0,36.2322,36.4638,36.1743,36.2611,284264.0
2020-10-22 11:30:00,37.6,37.62,37.36,37.36,176494.0,36.2901,36.3094,36.0585,36.0585,176494.0
2020-10-22 11:40:00,37.36,37.66,37.31,37.59,225233.0,36.0585,36.348,36.0102,36.2804,225233.0
2020-10-22 11:50:00,37.59,37.63,37.29,37.36,117211.0,36.2804,36.319,35.9909,36.0585,117211.0
2020-10-22 12:00:00,37.38,37.43,37.18,37.36,156458.0,36.0778,36.126,35.8847,36.0585,156458.0
2020-10-22 12:10:00,37.35,37.54,37.34,37.49,129511.0,36.0488,36.2322,36.0391,36.1839,129511.0
2020-10-22 12:20:00,37.49,37.55,37.42,37.5,131128.0,36.1839,36.2418,36.1164,36.1936,131128.0
2020-10-22 12:30:00,37.51,37.56,37.35,37.52,159235.0,36.2032,36.2515,36.0488,36.2129,159235.0
2020-10-22 12:40:00,37.51,37.71,37.4,37.71,158522.0,36.2032,36.3963,36.0971,36.3963,158522.0
2020-10-22 12:50:00,37.7,37.78,37.63,37.71,185083.0,36.3866,36.4638,36.319,36.3963,185083.0
2020-10-22 13:00:00,37.72,37.84,37.7,37.82,96351.0,36.4059,36.5217,36.3866,36.5024,96351.0
2020-10-22 13:10:00,37.81,38.13,37.8,37.96,251448.0,36.4928,36.8016,36.4831,36.6375,251448.0
2020-10-22 13:20:00,37.94,37.94,37.79,37.81,124521.0,36.6182,36.6182,36.4735,36.4928,124521.0
2020-10-22 13:30:00,37.84,37.89,37.78,37.87,70537.0,36.5217,36.57,36.4638,36.5507,70537.0
2020-10-22 13:40:00,37.86,38.03,37.79,38.02,146180.0,36.541,36.7051,36.4735,36.6955,146180.0
2020-10-22 13:50:00,38.03,38.12,37.99,38.04,135876.0,36.7051,36.792,36.6665,36.7148,135876.0
2020-10-22 14:00:00,38.05,38.15,37.91,37.96,151742.0,36.7244,36.8209,36.5893,36.6375,151742.0
2020-10-22 14:10:00,37.96,38.18,37.91,38.13,136901.0,36.6375,36.8499,36.5893,36.8016,136901.0
2020-10-22 14:20:00,38.13,38.27,38.08,38.13,125622.0,36.8016,36.9367,36.7534,36.8016,125622.0
2020-10-22 14:30:00,38.11,38.25,38.04,38.17,165533.0,36.7823,36.9174,36.7148,36.8402,165533.0
2020-10-22 14:40:00,38.18,38.2,38.06,38.1,48007.0,36.8499,36.8692,36.7341,36.7727,48007.0
2020-10-22 14:50:00,38.12,38.22,38.04,38.07,101162.0,36.792,36.8885,36.7148,36.7437,101162.0
2020-10-22 15:00:00,38.09,38.15,37.99,38.05,155971.0,36.763,36.8209,36.6665,36.7244,155971.0
2020-10-22 15:10:00,38.04,38.2,38.04,38.2,125782.0,36.7148,36.8692,36.7148,36.8692,125782.0
2020-10-22 15:20:00,38.2,38.38,38.16,38.37,168561.0,36.8692,37.0429,36.8306,37.0333,168561.0
2020-10-22 15:30:00,38.38,38.43,38.33,38.38,169669.0,37.0429,37.0912,36.9947,37.0429,169669.0
2020-10-22 15:40:00,38.39,38.46,38.35,38.39,171495.0,37.0526,37.1201,37.014,37.0526,171495.0
2020-10-22 15:50:00,38.43,38.45,38.22,38.45,393432.0,37.0912,37.1105,36.8885,37.1105,393432.0
2020-10-23 09:30:00,39.11,39.27,38.94,39.17,693043.0,37.7475,37.9019,37.5834,37.8054,693043.0
2020-10-23 09:40:00,39.2,39.2,38.63,38.67,300604.0,37.8343,37.8343,37.2842,37.3228,300604.0
2020-10-23 09:50:00,38.65,38.88,38.58,38.74,277865.0,37.3035,37.5255,37.2359,37.3904,277865.0
2020-10-23 10:00:00,38.75,38.86,38.52,38.74,236310.0,37.4,37.5062,37.178,37.3904,236310.0
2020-10-23 10:10:00,38.71,38.94,38.45,38.5,242701.0,37.3614,37.5834,37.1105,37.1587,242701.0
2020-10-23 10:20:00,38.47,38.71,38.38,38.7,174942.0,37.1298,37.3614,37.0429,37.3518,174942.0
2020-10-23 10:30:00,38.71,38.86,38.7,38.84,157682.0,37.3614,37.5062,37.3518,37.4869,157682.0
2020-10-23 10:40:00,38.85,38.93,38.66,38.82,207829.0,37.4965,37.5738,37.3132,37.4676,207829.0
2020-10-23 10:50:00,38.83,38.9,38.62,38.62,120926.0,37.4772,37.5448,37.2746,37.2746,120926.0
2020-10-23 11:00:00,38.62,38.76,38.51,38.74,179748.0,37.2746,37.4097,37.1684,37.3904,179748.0
2020-10-23 11:10:00,38.75,38.98,38.63,38.97,169629.0,37.4,37.622,37.2842,37.6124,169629.0
2020-10-23 11:20:00,38.96,38.96,38.56,38.79,148424.0,37.6027,37.6027,37.2166,37.4386,148424.0
2020-10-23 11:30:00,38.77,38.86,38.69,38.8,182238.0,37.4193,37.5062,37.3421,37.4483,182238.0
2020-10-23 11:40:00,38.77,38.87,38.46,38.5,217768.0,37.4193,37.5158,37.1201,37.1587,217768.0
2020-10-23 11:50:00,38.49,38.57,38.44,38.56,140322.0,37.1491,37.2263,37.1008,37.2166,140322.0
2020-10-23 12:00:00,38.56,38.63,38.48,38.49,68083.0,37.2166,37.2842,37.1394,37.1491,68083.0
2020-10-23 12:10:00,38.5,38.5,37.98,38.03,307985.0,37.1587,37.1587,36.6569,36.7051,307985.0
2020-10-23 12:20:00,38.02,38.17,37.83,38.17,201306.0,36.6955,36.8402,36.5121,36.8402,201306.0
2020-10-23 12:30:00,38.16,38.26,38.09,38.14,73559.0,36.8306,36.9271,36.763,36.8113,73559.0
2020-10-23 12:40:00,38.19,38.3,38.11,38.25,96609.0,36.8595,36.9657,36.7823,36.9174,96609.0
2020-10-23 12:50:00,38.25,38.27,37.97,38.01,124658.0,36.9174,36.9367,36.6472,36.6858,124658.0
2020-10-23 13:00:00,38.03,38.39,38.03,38.32,95239.0,36.7051,37.0526,36.7051,36.985,95239.0
2020-10-23 13:10:00,38.3,38.39,38.21,38.34,40597.0,36.9657,37.0526,36.8788,37.0043,40597.0
2020-10-23 13:20:00,38.34,38.6,38.34,38.58,173423.0,37.0043,37.2553,37.0043,37.2359,173423.0
2020-10-23 13:30:00,38.59,38.67,38.55,38.62,129535.0,37.2456,37.3228,37.207,37.2746,129535.0
2020-10-23 13:40:00,38.61,38.68,38.59,38.66,83305.0,37.2649,37.3325,37.2456,37.3132,83305.0
2020-10-23 13:50:00,38.66,38.76,38.62,38.76,95813.0,37.3132,37.4097,37.2746,37.4097,95813.0
2020-10-23 14:00:00,38.76,38.85,38.71,38.83,63415.0,37.4097,37.4965,37.3614,37.4772,63415.0
2020-10-23 14:10:00,38.81,38.88,38.71,38.85,211601.0,37.4579,37.5255,37.3614,37.4965,211601.0
2020-10-23 14:20:00,38.86,39.03,38.82,39.0,358280.0,37.5062,37.6703,37.4676,37.6413,358280.0
2020-10-23 14:30:00,39.0,39.07,38.92,38.93,195119.0,37.6413,37.7089,37.5641,37.5738,195119.0
2020-10-23 14:40:00,38.94,38.95,38.79,38.9,93901.0,37.5834,37.5931,37.4386,37.5448,93901.0
2020-10-23 14:50:00,38.89,38.93,38.79,38.81,275325.0,37.5351,37.5738,37.4386,37.4579,275325.0
2020-10-23 15:00:00,38.8,39.06,38.8,39.03,115187.0,37.4483,37.6992,37.4483,37.6703,115187.0
2020-10-23 15:10:00,39.05,39.19,39.04,39.1,125304.0,37.6896,37.8247,37.6799,37.7378,125304.0
2020-10-23 15:20:00,39.11,39.14,39.05,39.12,77742.0,37.7475,37.7764,37.6896,37.7571,77742.0
2020-10-23 15:30:00,39.13,39.13,39.06,39.1,91351.0,37.7668,37.7668,37.6992,37.7378,91351.0
2020-10-23 15:40:00,39.1,39.16,39.04,39.15,133766.0,37.7378,37.7957,37.6799,37.7861,133766.0
2020-10-23 15:50:00,39.11,39.13,38.99,39.09,297602.0,37.7475,37.7668,37.6317,37.7282,297602.0
2020-10-26 09:30:00,37.59,37.88,37.31,37.4,516822.0,36.2804,36.5603,36.0102,36.0971,516822.0
2020-10-26 09:40:00,37.42,37.45,36.97,37.31,628058.0,36.1164,36.1453,35.682,36.0102,628058.0
2020-10-26 09:50:00,37.32,37.6,37.21,37.56,367243.0,36.0198,36.2901,35.9137,36.2515,367243.0
2020-10-26 10:00:00,37.53,37.64,37.28,37.48,252330.0,36.2225,36.3287,35.9812,36.1743,252330.0
2020-10-26 10:10:00,37.5,37.51,37.25,37.3,210618.0,36.1936,36.2032,35.9523,36.0005,210618.0
2020-10-26 10:20:00,37.29,37.42,37.14,37.21,251184.0,35.9909,36.1164,35.8461,35.9137,251184.0
2020-10-26 10:30:00,37.2,37.27,36.89,37.0,432304.0,35.904,35.9716,35.6048,35.711,432304.0
2020-10-26 10:40:00,37.0,37.2,36.66,36.67,459369.0,35.711,35.904,35.3828,35.3925,459369.0
2020-10-26 10:50:00,36.76,36.77,36.51,36.51,440997.0,35.4794,35.489,35.2381,35.2381,440997.0
2020-10-26 11:00:00,36.51,36.56,36.13,36.34,613513.0,35.2381,35.2863,34.8713,35.074,613513.0
2020-10-26 11:10:00,36.34,36.51,35.98,36.04,536880.0,35.074,35.2381,34.7265,34.7844,536880.0
2020-10-26 11:20:00,36.04,36.49,36.04,36.44,325490.0,34.7844,35.2188,34.7844,35.1705,325490.0
2020-10-26 11:30:00,36.42,36.43,36.22,36.38,208538.0,35.1512,35.1609,34.9582,35.1126,208538.0
2020-10-26 11:40:00,36.38,36.48,36.14,36.41,152673.0,35.1126,35.2091,34.881,35.1415,152673.0
2020-10-26 11:50:00,36.39,36.5,36.2,36.32,189790.0,35.1222,35.2284,34.9389,35.0547,189790.0
2020-10-26 12:00:00,36.32,36.48,36.26,36.39,117915.0,35.0547,35.2091,34.9968,35.1222,117915.0
2020-10-26 12:10:00,36.39,36.49,36.26,36.41,124373.0,35.1222,35.2188,34.9968,35.1415,124373.0
2020-10-26 12:20:00,36.41,36.42,36.2,36.31,148755.0,35.1415,35.1512,34.9389,35.045,148755.0
2020-10-26 12:30:00,36.28,36.28,35.93,35.93,317633.0,35.0161,35.0161,34.6783,34.6783,317633.0
2020-10-26 12:40:00,35.93,36.03,35.75,35.78,222696.0,34.6783,34.7748,34.5045,34.5335,222696.0
2020-10-26 12:50:00,35.8,35.86,35.67,35.68,218928.0,34.5528,34.6107,34.4273,34.437,218928.0
2020-10-26 13:00:00,35.68,35.77,35.53,35.72,333150.0,34.437,34.5238,34.2922,34.4756,333150.0
2020-10-26 13:10:00,35.74,35.85,35.36,35.39,390987.0,34.4949,34.6011,34.1281,34.1571,390987.0
2020-10-26 13:20:00,35.4,35.56,35.31,35.35,264521.0,34.1667,34.3212,34.0799,34.1185,264521.0
2020-10-26 13:30:00,35.35,35.41,35.04,35.39,318927.0,34.1185,34.1764,33.8193,34.1571,318927.0
2020-10-26 13:40:00,35.4,35.49,35.21,35.48,129935.0,34.1667,34.2536,33.9834,34.2439,129935.0
2020-10-26 13:50:00,35.47,35.75,35.4,35.75,225216.0,34.2343,34.5045,34.1667,34.5045,225216.0
2020-10-26 14:00:00,35.75,36.05,35.64,36.01,271586.0,34.5045,34.7941,34.3984,34.7555,271586.0
2020-10-26 14:10:00,36.03,36.12,35.9,36.11,131347.0,34.7748,34.8617,34.6493,34.852,131347.0
2020-10-26 14:20:00,36.08,36.51,36.03,36.5,263372.0,34.823,35.2381,34.7748,35.2284,263372.0
2020-10-26 14:30:00,36.5,36.5,36.24,36.33,175709.0,35.2284,35.2284,34.9775,35.0643,175709.0
2020-10-26 14:40:00,36.32,36.54,36.21,36.3,224695.0,35.0547,35.267,34.9485,35.0354,224695.0
2020-10-26 14:50:00,36.33,36.49,36.29,36.32,239576.0,35.0643,35.2188,35.0257,35.0547,239576.0
2020-10-26 15:00:00,36.34,36.48,36.07,36.12,193936.0,35.074,35.2091,34.8134,34.8617,193936.0
2020-10-26 15:10:00,36.14,36.22,35.92,36.02,146418.0,34.881,34.9582,34.6686,34.7651,146418.0
2020-10-26 15:20:00,36.0,36.23,36.0,36.16,93307.0,34.7458,34.9678,34.7458,34.9003,93307.0
2020-10-26 15:30:00,36.15,36.41,36.08,36.33,194815.0,34.8906,35.1415,34.823,35.0643,194815.0
2020-10-26 15:40:00,36.32,36.45,36.0,36.05,147503.0,35.0547,35.1802,34.7458,34.7941,147503.0
2020-10-26 15:50:00,36.0,36.58,36.0,36.57,417435.0,34.7458,35.3056,34.7458,35.296,417435.0
2020-10-27 09:30:00,36.5,36.65,36.27,36.55,320128.0,35.2284,35.3732,35.0064,35.2767,320128.0
2020-10-27 09:40:00,36.54,36.67,36.36,36.45,335683.0,35.267,35.3925,35.0933,35.1802,335683.0
2020-10-27 09:50:00,36.45,36.78,36.41,36.78,217662.0,35.1802,35.4987,35.1415,35.4987,217662.0
2020-10-27 10:00:00,36.78,36.9,36.62,36.77,212645.0,35.4987,35.6145,35.3442,35.489,212645.0
2020-10-27 10:10:00,36.78,36.84,36.4,36.42,220011.0,35.4987,35.5566,35.1319,35.1512,220011.0
2020-10-27 10:20:00,36.41,36.44,36.25,36.43,145001.0,35.1415,35.1705,34.9871,35.1609,145001.0
2020-10-27 10:30:00,36.44,36.51,36.3,36.34,85248.0,35.1705,35.2381,35.0354,35.074,85248.0
2020-10-27 10:40:00,36.33,36.52,36.1,36.51,217310.0,35.0643,35.2477,34.8423,35.2381,217310.0
2020-10-27 10:50:00,36.52,36.57,36.12,36.17,225400.0,35.2477,35.296,34.8617,34.9099,225400.0
2020-10-27 11:00:00,36.17,36.29,36.08,36.17,105720.0,34.9099,35.0257,34.823,34.9099,105720.0
2020-10-27 11:10:00,36.16,36.31,36.04,36.08,143978.0,34.9003,35.045,34.7844,34.823,143978.0
2020-10-27 11:20:00,36.04,36.15,35.94,35.95,127603.0,34.7844,34.8906,34.6879,34.6976,127603.0
2020-10-27 11:30:00,35.94,36.03,35.76,35.96,185977.0,34.6879,34.7748,34.5142,34.7072,185977.0
2020-10-27 11:40:00,35.98,36.13,35.87,36.09,72974.0,34.7265,34.8713,34.6204,34.8327,72974.0
2020-10-27 11:50:00,36.09,36.18,36.01,36.17,68758.0,34.8327,34.9196,34.7555,34.9099,68758.0
2020-10-27 12:00:00,36.19,36.2,35.99,35.99,101072.0,34.9292,34.9389,34.7362,34.7362,101072.0
2020-10-27 12:10:00,36.0,36.07,35.91,36.07,103655.0,34.7458,34.8134,34.659,34.8134,103655.0
2020-10-27 12:20:00,36.07,36.2,35.96,36.01,76981.0,34.8134,34.9389,34.7072,34.7555,76981.0
2020-10-27 12:30:00,36.0,36.03,35.8,35.95,138587.0,34.7458,34.7748,34.5528,34.6976,138587.0
2020-10-27 12:40:00,35.95,36.0,35.71,35.8,87243.0,34.6976,34.7458,34.4659,34.5528,87243.0
2020-10-27 12:50:00,35.78,35.87,35.69,35.86,56512.0,34.5335,34.6204,34.4466,34.6107,56512.0
2020-10-27 13:00:00,35.84,35.85,35.71,35.76,69526.0,34.5914,34.6011,34.4659,34.5142,69526.0
2020-10-27 13:10:00,35.78,35.85,35.66,35.76,55481.0,34.5335,34.6011,34.4177,34.5142,55481.0
2020-10-27 13:20:00,35.77,35.95,35.67,35.92,123869.0,34.5238,34.6976,34.4273,34.6686,123869.0
2020-10-27 13:30:00,35.92,35.98,35.86,35.91,99703.0,34.6686,34.7265,34.6107,34.659,99703.0
2020-10-27 13:40:00,35.91,36.14,35.87,36.13,152871.0,34.659,34.881,34.6204,34.8713,152871.0
2020-10-27 13:50:00,36.14,36.2,36.03,36.09,84495.0,34.881,34.9389,34.7748,34.8327,84495.0
2020-10-27 14:00:00,36.1,36.16,36.03,36.05,106317.0,34.8423,34.9003,34.7748,34.7941,106317.0
2020-10-27 14:10:00,36.05,36.09,35.84,35.87,131951.0,34.7941,34.8327,34.5914,34.6204,131951.0
2020-10-27 14:20:00,35.86,35.92,35.77,35.78,46350.0,34.6107,34.6686,34.5238,34.5335,46350.0
2020-10-27 14:30:00,35.78,35.82,35.65,35.67,146762.0,34.5335,34.5721,34.408,34.4273,146762.0
2020-10-27 14:40:00,35.69,35.74,35.57,35.71,97708.0,34.4466,34.4949,34.3308,34.4659,97708.0
2020-10-27 14:50:00,35.7,35.73,35.61,35.7,65182.0,34.4563,34.4852,34.3694,34.4563,65182.0
2020-10-27 15:00:00,35.7,35.75,35.47,35.51,181182.0,34.4563,34.5045,34.2343,34.2729,181182.0
2020-10-27 15:10:00,35.52,35.68,35.52,35.63,117308.0,34.2826,34.437,34.2826,34.3887,117308.0
2020-10-27 15:20:00,35.66,35.92,35.65,35.83,115209.0,34.4177,34.6686,34.408,34.5818,115209.0
2020-10-27 15:30:00,35.82,35.98,35.78,35.97,159111.0,34.5721,34.7265,34.5335,34.7169,159111.0
2020-10-27 15:40:00,35.97,36.03,35.76,35.78,114774.0,34.7169,34.7748,34.5142,34.5335,114774.0
2020-10-27 15:50:00,35.75,35.78,35.55,35.62,258267.0,34.5045,34.5335,34.3115,34.3791,258267.0
2020-10-28 09:30:00,33.26,33.37,33.13,33.34,720167.0,32.1013,32.2075,31.9758,32.1785,720167.0
2020-10-28 09:40:00,33.35,33.78,33.15,33.17,583270.0,32.1882,32.6032,31.9951,32.0144,583270.0
2020-10-28 09:50:00,33.19,33.36,32.85,33.08,557263.0,32.0337,32.1978,31.7056,31.9276,557263.0
2020-10-28 10:00:00,33.07,33.14,32.79,33.08,452699.0,31.9179,31.9855,31.6477,31.9276,452699.0
2020-10-28 10:10:00,33.07,33.13,32.72,32.73,299663.0,31.9179,31.9758,31.5801,31.5898,299663.0
2020-10-28 10:20:00,32.74,32.89,32.48,32.59,413682.0,31.5994,31.7442,31.3485,31.4546,413682.0
2020-10-28 10:30:00,32.61,32.9,32.47,32.8,404317.0,31.4739,31.7538,31.3388,31.6573,404317.0
2020-10-28 10:40:00,32.8,32.88,32.53,32.55,156386.0,31.6573,31.7345,31.3967,31.416,156386.0
2020-10-28 10:50:00,32.55,32.67,32.37,32.61,328872.0,31.416,31.5318,31.2423,31.4739,328872.0
2020-10-28 11:00:00,32.59,32.68,32.39,32.64,198639.0,31.4546,31.5415,31.2616,31.5029,198639.0
2020-10-28 11:10:00,32.65,32.79,32.6,32.73,218730.0,31.5125,31.6477,31.4643,31.5898,218730.0
2020-10-28 11:20:00,32.73,32.8,32.65,32.74,169590.0,31.5898,31.6573,31.5125,31.5994,169590.0
2020-10-28 11:30:00,32.74,32.89,32.57,32.86,179185.0,31.5994,31.7442,31.4353,31.7152,179185.0
2020-10-28 11:40:00,32.85,33.12,32.78,33.01,266121.0,31.7056,31.9662,31.638,31.86,266121.0
2020-10-28 11:50:00,33.01,33.27,32.95,33.13,349143.0,31.86,32.1109,31.8021,31.9758,349143.0
2020-10-28 12:00:00,33.12,33.42,33.11,33.23,349318.0,31.9662,32.2557,31.9565,32.0723,349318.0
2020-10-28 12:10:00,33.21,33.32,33.1,33.25,145350.0,32.053,32.1592,31.9469,32.0916,145350.0
2020-10-28 12:20:00,33.25,33.31,32.82,32.84,187610.0,32.0916,32.1495,31.6766,31.6959,187610.0
2020-10-28 12:30:00,32.82,32.97,32.62,32.63,203693.0,31.6766,31.8214,31.4836,31.4932,203693.0
2020-10-28 12:40:00,32.63,32.66,32.54,32.56,197250.0,31.4932,31.5222,31.4064,31.4257,197250.0
2020-10-28 12:50:00,32.56,32.75,32.46,32.67,223734.0,31.4257,31.6091,31.3292,31.5318,223734.0
2020-10-28 13:00:00,32.66,32.78,32.51,32.53,215219.0,31.5222,31.638,31.3774,31.3967,215219.0
2020-10-28 13:10:00,32.54,32.58,32.18,32.43,381521.0,31.4064,31.445,31.0589,31.3002,381521.0
2020-10-28 13:20:00,32.42,32.56,32.23,32.55,208641.0,31.2906,31.4257,31.1072,31.416,208641.0
2020-10-28 13:30:00,32.55,32.83,32.44,32.77,245405.0,31.416,31.6863,31.3099,31.6284,245405.0
2020-10-28 13:40:00,32.77,32.82,32.62,32.75,162340.0,31.6284,31.6766,31.4836,31.6091,162340.0
2020-10-28 13:50:00,32.74,32.89,32.67,32.85,111405.0,31.5994,31.7442,31.5318,31.7056,111405.0
2020-10-28 14:00:00,32.85,32.85,32.57,32.61,153980.0,31.7056,31.7056,31.4353,31.4739,153980.0
2020-10-28 14:10:00,32.6,32.61,32.31,32.44,178355.0,31.4643,31.4739,31.1844,31.3099,178355.0
2020-10-28 14:20:00,32.43,32.88,32.41,32.86,259648.0,31.3002,31.7345,31.2809,31.7152,259648.0
2020-10-28 14:30:00,32.84,32.91,32.56,32.59,310359.0,31.6959,31.7635,31.4257,31.4546,310359.0
2020-10-28 14:40:00,32.58,32.8,32.54,32.73,144207.0,31.445,31.6573,31.4064,31.5898,144207.0
2020-10-28 14:50:00,32.73,32.85,32.47,32.81,201216.0,31.5898,31.7056,31.3388,31.667,201216.0
2020-10-28 15:00:00,32.83,32.85,32.63,32.68,189037.0,31.6863,31.7056,31.4932,31.5415,189037.0
2020-10-28 15:10:00,32.7,32.77,32.56,32.66,304783.0,31.5608,31.6284,31.4257,31.5222,304783.0
2020-10-28 15:20:00,32.64,32.96,32.53,32.84,355781.0,31.5029,31.8117,31.3967,31.6959,355781.0
2020-10-28 15:30:00,32.82,33.04,32.75,32.78,447411.0,31.6766,31.889,31.6091,31.638,447411.0
2020-10-28 15:40:00,32.78,32.89,32.49,32.67,314405.0,31.638,31.7442,31.3581,31.5318,314405.0
2020-10-28 15:50:00,32.62,32.62,32.23,32.35,647514.0,31.4836,31.4836,31.1072,31.223,647514.0
2020-10-29 09:30:00,32.01,32.04,31.44,31.5,1143476.0,30.8948,30.9238,30.3447,30.4026,1143476.0
2020-10-29 09:40:00,31.51,32.04,31.31,31.8,752588.0,30.4123,30.9238,30.2192,30.6922,752588.0
2020-10-29 09:50:00,31.81,32.25,31.67,32.15,519005.0,30.7018,31.1265,30.5667,31.03,519005.0
2020-10-29 10:00:00,32.18,32.46,32.0,32.06,592769.0,31.0589,31.3292,30.8852,30.9431,592769.0
2020-10-29 10:10:00,32.07,32.25,31.78,32.25,664441.0,30.9527,31.1265,30.6728,31.1265,664441.0
2020-10-29 10:20:00,32.29,32.53,32.08,32.5,414558.0,31.1651,31.3967,30.9624,31.3678,414558.0
2020-10-29 10:30:00,32.51,32.8,32.49,32.76,394550.0,31.3774,31.6573,31.3581,31.6187,394550.0
2020-10-29 10:40:00,32.78,32.88,32.71,32.87,184082.0,31.638,31.7345,31.5704,31.7249,184082.0
2020-10-29 10:50:00,32.88,32.98,32.65,32.78,308520.0,31.7345,31.831,31.5125,31.638,308520.0
2020-10-29 11:00:00,32.77,32.86,32.64,32.74,110065.0,31.6284,31.7152,31.5029,31.5994,110065.0
2020-10-29 11:10:00,32.7,32.94,32.62,32.92,136380.0,31.5608,31.7924,31.4836,31.7731,136380.0
2020-10-29 11:20:00,32.92,32.96,32.81,32.81,107294.0,31.7731,31.8117,31.667,31.667,107294.0
2020-10-29 11:30:00,32.81,32.91,32.54,32.76,135366.0,31.667,31.7635,31.4064,31.6187,135366.0
2020-10-29 11:40:00,32.76,32.8,32.61,32.63,92246.0,31.6187,31.6573,31.4739,31.4932,92246.0
2020-10-29 11:50:00,32.59,32.84,32.45,32.63,207111.0,31.4546,31.6959,31.3195,31.4932,207111.0
2020-10-29 12:00:00,32.68,32.74,32.49,32.62,95670.0,31.5415,31.5994,31.3581,31.4836,95670.0
2020-10-29 12:10:00,32.59,32.75,32.56,32.65,59273.0,31.4546,31.6091,31.4257,31.5125,59273.0
2020-10-29 12:20:00,32.63,32.72,32.49,32.67,92939.0,31.4932,31.5801,31.3581,31.5318,92939.0
2020-10-29 12:30:00,32.66,32.75,32.55,32.73,114732.0,31.5222,31.6091,31.416,31.5898,114732.0
2020-10-29 12:40:00,32.7,32.82,32.68,32.72,84531.0,31.5608,31.6766,31.5415,31.5801,84531.0
2020-10-29 12:50:00,32.72,32.75,32.46,32.5,120130.0,31.5801,31.6091,31.3292,31.3678,120130.0
2020-10-29 13:00:00,32.51,32.54,32.31,32.37,231145.0,31.3774,31.4064,31.1844,31.2423,231145.0
2020-10-29 13:10:00,32.37,32.47,32.23,32.32,132671.0,31.2423,31.3388,31.1072,31.194,132671.0
2020-10-29 13:20:00,32.29,32.63,32.28,32.59,224330.0,31.1651,31.4932,31.1554,31.4546,224330.0
2020-10-29 13:30:00,32.59,32.72,32.56,32.71,128065.0,31.4546,31.5801,31.4257,31.5704,128065.0
2020-10-29 13:40:00,32.7,33.05,32.7,32.98,239379.0,31.5608,31.8986,31.5608,31.831,239379.0
2020-10-29 13:50:00,32.98,33.28,32.97,33.27,215365.0,31.831,32.1206,31.8214,32.1109,215365.0
2020-10-29 14:00:00,33.26,33.56,33.24,33.51,291639.0,32.1013,32.3908,32.082,32.3426,291639.0
2020-10-29 14:10:00,33.51,33.68,33.43,33.66,207423.0,32.3426,32.5067,32.2654,32.4874,207423.0
2020-10-29 14:20:00,33.65,33.79,33.56,33.73,129644.0,32.4777,32.6128,32.3908,32.5549,129644.0
2020-10-29 14:30:00,33.73,33.85,33.47,33.55,200871.0,32.5549,32.6707,32.304,32.3812,200871.0
2020-10-29 14:40:00,33.58,33.67,33.32,33.34,177337.0,32.4101,32.497,32.1592,32.1785,177337.0
2020-10-29 14:50:00,33.35,33.52,33.3,33.52,163157.0,32.1882,32.3522,32.1399,32.3522,163157.0
2020-10-29 15:00:00,33.53,33.77,33.49,33.62,197898.0,32.3619,32.5935,32.3233,32.4487,197898.0
2020-10-29 15:10:00,33.62,33.66,33.39,33.62,118228.0,32.4487,32.4874,32.2268,32.4487,118228.0
2020-10-29 15:20:00,33.61,33.72,33.5,33.62,115328.0,32.4391,32.5453,32.3329,32.4487,115328.0
2020-10-29 15:30:00,33.63,33.65,33.45,33.52,96422.0,32.4584,32.4777,32.2847,32.3522,96422.0
2020-10-29 15:40:00,33.52,33.78,33.37,33.69,225068.0,32.3522,32.6032,32.2075,32.5163,225068.0
2020-10-29 15:50:00,33.6,33.89,33.45,33.47,435344.0,32.4294,32.7093,32.2847,32.304,435344.0
2020-10-30 09:30:00,32.97,33.58,32.94,33.27,503992.0,31.8214,32.4101,31.7924,32.1109,503992.0
2020-10-30 09:40:00,33.24,33.24,32.61,32.61,390597.0,32.082,32.082,31.4739,31.4739,390597.0
2020-10-30 09:50:00,32.59,33.02,32.56,32.88,376943.0,31.4546,31.8696,31.4257,31.7345,376943.0
2020-10-30 10:00:00,32.83,33.16,32.71,33.0,311919.0,31.6863,32.0048,31.5704,31.8503,311919.0
2020-10-30 10:10:00,32.99,33.09,32.55,32.64,344559.0,31.8407,31.9372,31.416,31.5029,344559.0
2020-10-30 10:20:00,32.65,32.65,32.06,32.15,348902.0,31.5125,31.5125,30.9431,31.03,348902.0
2020-10-30 10:30:00,32.12,32.26,31.89,32.09,448957.0,31.001,31.1361,30.779,30.972,448957.0
2020-10-30 10:40:00,32.05,32.08,31.51,31.53,452879.0,30.9334,30.9624,30.4123,30.4316,452879.0
2020-10-30 10:50:00,31.56,31.93,31.41,31.43,400647.0,30.4605,30.8176,30.3157,30.335,400647.0
2020-10-30 11:00:00,31.42,32.03,31.42,31.58,485769.0,30.3254,30.9141,30.3254,30.4798,485769.0
2020-10-30 11:10:00,31.57,32.1,31.56,31.86,258777.0,30.4702,30.9817,30.4605,30.7501,258777.0
2020-10-30 11:20:00,31.84,31.98,31.68,31.72,215966.0,30.7308,30.8659,30.5763,30.6149,215966.0
2020-10-30 11:30:00,31.7,31.92,31.66,31.77,126118.0,30.5956,30.808,30.557,30.6632,126118.0
2020-10-30 11:40:00,31.77,31.9,31.57,31.89,170704.0,30.6632,30.7887,30.4702,30.779,170704.0
2020-10-30 11:50:00,31.87,32.02,31.79,31.93,213852.0,30.7597,30.9045,30.6825,30.8176,213852.0
2020-10-30 12:00:00,31.92,32.28,31.86,32.12,240380.0,30.808,31.1554,30.7501,31.001,240380.0
2020-10-30 12:10:00,32.12,32.36,32.02,32.36,125913.0,31.001,31.2326,30.9045,31.2326,125913.0
2020-10-30 12:20:00,32.36,32.49,32.21,32.43,304412.0,31.2326,31.3581,31.0879,31.3002,304412.0
2020-10-30 12:30:00,32.42,32.46,32.15,32.27,142095.0,31.2906,31.3292,31.03,31.1458,142095.0
2020-10-30 12:40:00,32.27,32.31,32.1,32.3,104246.0,31.1458,31.1844,30.9817,31.1747,104246.0
2020-10-30 12:50:00,32.24,32.25,32.0,32.02,91771.0,31.1168,31.1265,30.8852,30.9045,91771.0
2020-10-30 13:00:00,32.01,32.14,31.92,31.95,181840.0,30.8948,31.0203,30.808,30.8369,181840.0
2020-10-30 13:10:00,31.93,31.98,31.81,31.9,160769.0,30.8176,30.8659,30.7018,30.7887,160769.0
2020-10-30 13:20:00,31.88,32.11,31.84,32.1,238862.0,30.7694,30.9914,30.7308,30.9817,238862.0
2020-10-30 13:30:00,32.09,32.1,31.62,31.72,256463.0,30.972,30.9817,30.5184,30.6149,256463.0
2020-10-30 13:40:00,31.69,31.81,31.61,31.8,78002.0,30.586,30.7018,30.5088,30.6922,78002.0
2020-10-30 13:50:00,31.82,31.98,31.75,31.94,122723.0,30.7115,30.8659,30.6439,30.8273,122723.0
2020-10-30 14:00:00,31.93,32.36,31.87,32.32,421314.0,30.8176,31.2326,30.7597,31.194,421314.0
2020-10-30 14:10:00,32.33,32.38,32.15,32.29,151900.0,31.2037,31.2519,31.03,31.1651,151900.0
2020-10-30 14:20:00,32.27,32.35,31.77,31.79,187101.0,31.1458,31.223,30.6632,30.6825,187101.0
2020-10-30 14:30:00,31.78,31.81,31.56,31.67,364269.0,30.6728,30.7018,30.4605,30.5667,364269.0
2020-10-30 14:40:00,31.68,31.71,31.38,31.71,527011.0,30.5763,30.6053,30.2868,30.6053,527011.0
2020-10-30 14:50:00,31.71,31.77,31.56,31.62,250903.0,30.6053,30.6632,30.4605,30.5184,250903.0
2020-10-30 15:00:00,31.6,31.68,31.34,31.38,473465.0,30.4991,30.5763,30.2482,30.2868,473465.0
2020-10-30 15:10:00,31.36,31.64,31.32,31.53,599656.0,30.2675,30.5377,30.2289,30.4316,599656.0
2020-10-30 15:20:00,31.53,31.68,31.33,31.42,392276.0,30.4316,30.5763,30.2385,30.3254,392276.0
2020-10-30 15:30:00,31.41,31.49,31.08,31.25,235813.0,30.3157,30.393,29.9972,30.1613,235813.0
2020-10-30 15:40:00,31.27,31.6,31.17,31.42,410145.0,30.1806,30.4991,30.0841,30.3254,410145.0
2020-10-30 15:50:00,31.46,32.18,31.33,32.17,753610.0,30.364,31.0589,30.2385,31.0493,753610.0
2020-11-02 09:30:00,33.18,33.2,32.81,33.04,693607.0,32.0241,32.0434,31.667,31.889,693607.0
2020-11-02 09:40:00,33.04,33.32,32.8,33.31,746758.0,31.889,32.1592,31.6573,32.1495,746758.0
2020-11-02 09:50:00,33.29,33.54,33.19,33.46,354291.0,32.1302,32.3715,32.0337,32.2943,354291.0
2020-11-02 10:00:00,33.5,33.78,33.41,33.55,315092.0,32.3329,32.6032,32.2461,32.3812,315092.0
2020-11-02 10:10:00,33.55,33.72,33.4,33.64,228613.0,32.3812,32.5453,32.2364,32.468,228613.0
2020-11-02 10:20:00,33.62,33.71,33.45,33.59,185667.0,32.4487,32.5356,32.2847,32.4198,185667.0
2020-11-02 10:30:00,33.55,33.64,33.25,33.32,197365.0,32.3812,32.468,32.0916,32.1592,197365.0
2020-11-02 10:40:00,33.28,33.35,33.16,33.32,134767.0,32.1206,32.1882,32.0048,32.1592,134767.0
2020-11-02 10:50:00,33.32,33.4,33.14,33.23,129307.0,32.1592,32.2364,31.9855,32.0723,129307.0
2020-11-02 11:00:00,33.23,33.44,33.14,33.43,123110.0,32.0723,32.275,31.9855,32.2654,123110.0
2020-11-02 11:10:00,33.45,33.47,33.27,33.33,121966.0,32.2847,32.304,32.1109,32.1688,121966.0
2020-11-02 11:20:00,33.33,33.46,33.17,33.43,169386.0,32.1688,32.2943,32.0144,32.2654,169386.0
2020-11-02 11:30:00,33.44,33.46,33.33,33.41,85498.0,32.275,32.2943,32.1688,32.2461,85498.0
2020-11-02 11:40:00,33.41,33.6,33.41,33.54,127288.0,32.2461,32.4294,32.2461,32.3715,127288.0
2020-11-02 11:50:00,33.52,33.64,33.47,33.52,97948.0,32.3522,32.468,32.304,32.3522,97948.0
2020-11-02 12:00:00,33.54,33.78,33.41,33.75,195408.0,32.3715,32.6032,32.2461,32.5742,195408.0
2020-11-02 12:10:00,33.75,33.76,33.59,33.61,107036.0,32.5742,32.5839,32.4198,32.4391,107036.0
2020-11-02 12:20:00,33.62,33.8,33.57,33.79,130545.0,32.4487,32.6225,32.4005,32.6128,130545.0
2020-11-02 12:30:00,33.79,33.8,33.45,33.45,99454.0,32.6128,32.6225,32.2847,32.2847,99454.0
2020-11-02 12:40:00,33.43,33.44,33.06,33.1,289732.0,32.2654,32.275,31.9083,31.9469,289732.0
2020-11-02 12:50:00,33.11,33.2,33.06,33.16,196245.0,31.9565,32.0434,31.9083,32.0048,196245.0
2020-11-02 13:00:00,33.15,33.2,32.83,32.88,193072.0,31.9951,32.0434,31.6863,31.7345,193072.0
2020-11-02 13:10:00,32.89,32.89,32.62,32.7,195632.0,31.7442,31.7442,31.4836,31.5608,195632.0
2020-11-02 13:20:00,32.7,32.86,32.66,32.86,172934.0,31.5608,31.7152,31.5222,31.7152,172934.0
2020-11-02 13:30:00,32.84,32.92,32.63,32.68,169883.0,31.6959,31.7731,31.4932,31.5415,169883.0
2020-11-02 13:40:00,32.7,32.89,32.65,32.8,95168.0,31.5608,31.7442,31.5125,31.6573,95168.0
2020-11-02 13:50:00,32.78,32.8,32.54,32.57,157728.0,31.638,31.6573,31.4064,31.4353,157728.0
2020-11-02 14:00:00,32.55,32.87,32.52,32.87,90256.0,31.416,31.7249,31.3871,31.7249,90256.0
2020-11-02 14:10:00,32.88,32.99,32.82,32.95,124365.0,31.7345,31.8407,31.6766,31.8021,124365.0
2020-11-02 14:20:00,32.93,33.26,32.9,33.26,269989.0,31.7828,32.1013,31.7538,32.1013,269989.0
2020-11-02 14:30:00,33.27,33.53,33.21,33.5,236176.0,32.1109,32.3619,32.053,32.3329,236176.0
2020-11-02 14:40:00,33.49,33.66,33.43,33.45,207706.0,32.3233,32.4874,32.2654,32.2847,207706.0
2020-11-02 14:50:00,33.46,33.49,33.32,33.47,239803.0,32.2943,32.3233,32.1592,32.304,239803.0
2020-11-02 15:00:00,33.48,33.62,33.36,33.45,182813.0,32.3136,32.4487,32.1978,32.2847,182813.0
2020-11-02 15:10:00,33.46,33.7,33.46,33.68,252137.0,32.2943,32.526,32.2943,32.5067,252137.0
2020-11-02 15:20:00,33.68,33.74,33.56,33.59,197915.0,32.5067,32.5646,32.3908,32.4198,197915.0
2020-11-02 15:30:00,33.59,33.73,33.45,33.5,351495.0,32.4198,32.5549,32.2847,32.3329,351495.0
2020-11-02 15:40:00,33.52,33.81,33.46,33.78,195059.0,32.3522,32.6321,32.2943,32.6032,195059.0
2020-11-02 15:50:00,33.82,33.91,33.65,33.86,605663.0,32.6418,32.7286,32.4777,32.6804,605663.0
2020-11-03 09:30:00,35.58,35.93,35.32,35.47,803648.0,34.3405,34.6783,34.0895,34.2343,803648.0
2020-11-03 09:40:00,35.48,35.96,35.41,35.94,634281.0,34.2439,34.7072,34.1764,34.6879,634281.0
2020-11-03 09:50:00,35.94,36.48,35.9,36.43,765927.0,34.6879,35.2091,34.6493,35.1609,765927.0
2020-11-03 10:00:00,36.43,36.62,36.17,36.17,567847.0,35.1609,35.3442,34.9099,34.9099,567847.0
2020-11-03 10:10:00,36.18,36.29,35.99,36.12,654696.0,34.9196,35.0257,34.7362,34.8617,654696.0
2020-11-03 10:20:00,36.11,36.17,35.86,35.88,433400.0,34.852,34.9099,34.6107,34.63,433400.0
2020-11-03 10:30:00,35.88,35.95,35.64,35.8,358931.0,34.63,34.6976,34.3984,34.5528,358931.0
2020-11-03 10:40:00,35.83,35.87,35.64,35.86,196724.0,34.5818,34.6204,34.3984,34.6107,196724.0
2020-11-03 10:50:00,35.87,36.06,35.76,36.05,284914.0,34.6204,34.8037,34.5142,34.7941,284914.0
2020-11-03 11:00:00,36.05,36.25,35.93,36.16,274667.0,34.7941,34.9871,34.6783,34.9003,274667.0
2020-11-03 11:10:00,36.16,36.33,36.11,36.23,174568.0,34.9003,35.0643,34.852,34.9678,174568.0
2020-11-03 11:20:00,36.23,36.27,36.01,36.02,185413.0,34.9678,35.0064,34.7555,34.7651,185413.0
2020-11-03 11:30:00,36.04,36.32,35.94,36.3,314802.0,34.7844,35.0547,34.6879,35.0354,314802.0
2020-11-03 11:40:00,36.28,36.28,36.13,36.18,96968.0,35.0161,35.0161,34.8713,34.9196,96968.0
2020-11-03 11:50:00,36.19,36.31,36.12,36.15,101042.0,34.9292,35.045,34.8617,34.8906,101042.0
2020-11-03 12:00:00,36.16,36.24,36.09,36.16,82121.0,34.9003,34.9775,34.8327,34.9003,82121.0
2020-11-03 12:10:00,36.18,36.21,36.11,36.17,64396.0,34.9196,34.9485,34.852,34.9099,64396.0
2020-11-03 12:20:00,36.18,36.28,36.18,36.24,76269.0,34.9196,35.0161,34.9196,34.9775,76269.0
2020-11-03 12:30:00,36.24,36.27,36.14,36.15,63388.0,34.9775,35.0064,34.881,34.8906,63388.0
2020-11-03 12:40:00,36.16,36.2,36.1,36.2,70575.0,34.9003,34.9389,34.8423,34.9389,70575.0
2020-11-03 12:50:00,36.2,36.2,35.93,35.96,100682.0,34.9389,34.9389,34.6783,34.7072,100682.0
2020-11-03 13:00:00,35.96,36.05,35.93,36.03,101419.0,34.7072,34.7941,34.6783,34.7748,101419.0
2020-11-03 13:10:00,36.04,36.19,36.04,36.18,96699.0,34.7844,34.9292,34.7844,34.9196,96699.0
2020-11-03 13:20:00,36.18,36.25,36.12,36.16,86806.0,34.9196,34.9871,34.8617,34.9003,86806.0
2020-11-03 13:30:00,36.17,36.24,36.0,36.08,145299.0,34.9099,34.9775,34.7458,34.823,145299.0
2020-11-03 13:40:00,36.08,36.08,35.97,35.98,104361.0,34.823,34.823,34.7169,34.7265,104361.0
2020-11-03 13:50:00,35.98,36.08,35.94,36.06,95417.0,34.7265,34.823,34.6879,34.8037,95417.0
2020-11-03 14:00:00,36.05,36.46,36.03,36.46,182668.0,34.7941,35.1898,34.7748,35.1898,182668.0
2020-11-03 14:10:00,36.46,36.53,36.28,36.34,209835.0,35.1898,35.2574,35.0161,35.074,209835.0
2020-11-03 14:20:00,36.35,36.42,36.28,36.34,84401.0,35.0836,35.1512,35.0161,35.074,84401.0
2020-11-03 14:30:00,36.36,36.69,36.32,36.64,179775.0,35.0933,35.4118,35.0547,35.3635,179775.0
2020-11-03 14:40:00,36.64,36.79,36.6,36.77,161088.0,35.3635,35.5083,35.3249,35.489,161088.0
2020-11-03 14:50:00,36.76,36.77,36.69,36.73,138027.0,35.4794,35.489,35.4118,35.4504,138027.0
2020-11-03 15:00:00,36.74,36.74,36.34,36.36,207199.0,35.4601,35.4601,35.074,35.0933,207199.0
2020-11-03 15:10:00,36.35,36.72,36.33,36.72,150520.0,35.0836,35.4407,35.0643,35.4407,150520.0
2020-11-03 15:20:00,36.72,36.78,36.47,36.77,257014.0,35.4407,35.4987,35.1995,35.489,257014.0
2020-11-03 15:30:00,36.77,36.9,36.72,36.86,238682.0,35.489,35.6145,35.4407,35.5759,238682.0
2020-11-03 15:40:00,36.86,37.19,36.85,37.18,419377.0,35.5759,35.8944,35.5662,35.8847,419377.0
2020-11-03 15:50:00,37.1,37.38,36.72,36.75,584752.0,35.8075,36.0778,35.4407,35.4697,584752.0
2020-11-04 09:30:00,35.17,36.47,35.04,35.42,1219962.0,33.9447,35.1995,33.8193,34.186,1219962.0
2020-11-04 09:40:00,35.41,36.04,35.39,35.93,723334.0,34.1764,34.7844,34.1571,34.6783,723334.0
2020-11-04 09:50:00,35.94,36.27,35.58,36.27,537925.0,34.6879,35.0064,34.3405,35.0064,537925.0
2020-11-04 10:00:00,36.27,37.02,36.2,37.02,580859.0,35.0064,35.7303,34.9389,35.7303,580859.0
2020-11-04 10:10:00,37.02,37.58,36.94,37.37,569196.0,35.7303,36.2708,35.6531,36.0681,569196.0
2020-11-04 10:20:00,37.37,37.71,37.04,37.09,432543.0,36.0681,36.3963,35.7496,35.7979,432543.0
2020-11-04 10:30:00,37.1,37.31,36.29,36.45,380443.0,35.8075,36.0102,35.0257,35.1802,380443.0
2020-11-04 10:40:00,36.44,36.72,36.23,36.64,339067.0,35.1705,35.4407,34.9678,35.3635,339067.0
2020-11-04 10:50:00,36.65,37.24,36.64,37.13,344822.0,35.3732,35.9426,35.3635,35.8365,344822.0
2020-11-04 11:00:00,37.13,37.26,36.9,36.95,207437.0,35.8365,35.9619,35.6145,35.6627,207437.0
2020-11-04 11:10:00,36.93,37.01,36.78,36.98,175700.0,35.6434,35.7206,35.4987,35.6917,175700.0
2020-11-04 11:20:00,36.96,37.36,36.87,37.32,205450.0,35.6724,36.0585,35.5855,36.0198,205450.0
2020-11-04 11:30:00,37.31,37.64,37.3,37.59,247399.0,36.0102,36.3287,36.0005,36.2804,247399.0
2020-11-04 11:40:00,37.58,37.69,37.45,37.58,194820.0,36.2708,36.377,36.1453,36.2708,194820.0
2020-11-04 11:50:00,37.59,37.8,37.45,37.62,211202.0,36.2804,36.4831,36.1453,36.3094,211202.0
2020-11-04 12:00:00,37.62,37.93,37.58,37.83,188752.0,36.3094,36.6086,36.2708,36.5121,188752.0
2020-11-04 12:10:00,37.84,37.99,37.8,37.96,154677.0,36.5217,36.6665,36.4831,36.6375,154677.0
2020-11-04 12:20:00,37.93,38.17,37.93,37.94,238868.0,36.6086,36.8402,36.6086,36.6182,238868.0
2020-11-04 12:30:00,37.93,38.05,37.85,37.85,160033.0,36.6086,36.7244,36.5314,36.5314,160033.0
2020-11-04 12:40:00,37.87,37.94,37.73,37.9,148954.0,36.5507,36.6182,36.4156,36.5796,148954.0
2020-11-04 12:50:00,37.89,37.93,37.58,37.58,93751.0,36.57,36.6086,36.2708,36.2708,93751.0
2020-11-04 13:00:00,37.59,37.64,37.27,37.38,392763.0,36.2804,36.3287,35.9716,36.0778,392763.0
2020-11-04 13:10:00,37.38,37.43,37.23,37.25,224375.0,36.0778,36.126,35.933,35.9523,224375.0
2020-11-04 13:20:00,37.25,37.33,37.17,37.21,168622.0,35.9523,36.0295,35.8751,35.9137,168622.0
2020-11-04 13:30:00,37.22,37.46,37.18,37.27,234006.0,35.9233,36.155,35.8847,35.9716,234006.0
2020-11-04 13:40:00,37.27,37.28,36.9,37.02,365445.0,35.9716,35.9812,35.6145,35.7303,365445.0
2020-11-04 13:50:00,37.04,37.21,36.95,37.14,129087.0,35.7496,35.9137,35.6627,35.8461,129087.0
2020-11-04 14:00:00,37.15,37.35,37.08,37.15,145607.0,35.8558,36.0488,35.7882,35.8558,145607.0
2020-11-04 14:10:00,37.15,37.24,36.92,37.08,184338.0,35.8558,35.9426,35.6338,35.7882,184338.0
2020-11-04 14:20:00,37.07,37.23,36.91,36.92,162926.0,35.7786,35.933,35.6241,35.6338,162926.0
2020-11-04 14:30:00,36.94,36.99,36.78,36.91,152726.0,35.6531,35.7013,35.4987,35.6241,152726.0
2020-11-04 14:40:00,36.93,36.93,36.65,36.75,237362.0,35.6434,35.6434,35.3732,35.4697,237362.0
2020-11-04 14:50:00,36.74,36.99,36.74,36.9,184925.0,35.4601,35.7013,35.4601,35.6145,184925.0
2020-11-04 15:00:00,36.91,37.03,36.38,36.62,326486.0,35.6241,35.7399,35.1126,35.3442,326486.0
2020-11-04 15:10:00,36.59,36.62,36.39,36.41,270650.0,35.3153,35.3442,35.1222,35.1415,270650.0
2020-11-04 15:20:00,36.41,36.56,36.31,36.32,274467.0,35.1415,35.2863,35.045,35.0547,274467.0
2020-11-04 15:30:00,36.33,36.59,36.25,36.57,272801.0,35.0643,35.3153,34.9871,35.296,272801.0
2020-11-04 15:40:00,36.56,36.89,36.51,36.81,279810.0,35.2863,35.6048,35.2381,35.5276,279810.0
2020-11-04 15:50:00,36.68,37.09,36.68,36.88,509038.0,35.4021,35.7979,35.4021,35.5952,509038.0
2020-11-05 09:30:00,37.96,38.62,37.9,38.44,1036215.0,36.6375,37.2746,36.5796,37.1008,1036215.0
2020-11-05 09:40:00,38.47,38.95,38.33,38.77,629658.0,37.1298,37.5931,36.9947,37.4193,629658.0
2020-11-05 09:50:00,38.78,39.08,38.74,38.74,446543.0,37.429,37.7185,37.3904,37.3904,446543.0
2020-11-05 10:00:00,38.75,39.19,38.75,39.06,369805.0,37.4,37.8247,37.4,37.6992,369805.0
2020-11-05 10:10:00,39.05,39.68,39.04,39.64,523286.0,37.6896,38.2976,37.6799,38.259,523286.0
2020-11-05 10:20:00,39.63,39.83,39.35,39.4,498831.0,38.2494,38.4424,37.9791,38.0274,498831.0
2020-11-05 10:30:00,39.42,39.61,39.32,39.38,266730.0,38.0467,38.2301,37.9502,38.0081,266730.0
2020-11-05 10:40:00,39.38,39.91,39.37,39.84,247456.0,38.0081,38.5196,37.9984,38.4521,247456.0
2020-11-05 10:50:00,39.82,39.95,39.71,39.91,236411.0,38.4328,38.5582,38.3266,38.5196,236411.0
2020-11-05 11:00:00,39.92,39.97,39.62,39.8,210447.0,38.5293,38.5775,38.2397,38.4134,210447.0
2020-11-05 11:10:00,39.8,39.88,39.62,39.8,138926.0,38.4134,38.4907,38.2397,38.4134,138926.0
2020-11-05 11:20:00,39.82,39.87,39.66,39.68,81785.0,38.4328,38.481,38.2783,38.2976,81785.0
2020-11-05 11:30:00,39.69,39.75,39.45,39.49,202472.0,38.3073,38.3652,38.0756,38.1142,202472.0
2020-11-05 11:40:00,39.49,39.84,39.47,39.8,100018.0,38.1142,38.4521,38.0949,38.4134,100018.0
2020-11-05 11:50:00,39.8,39.89,39.76,39.84,121928.0,38.4134,38.5003,38.3748,38.4521,121928.0
2020-11-05 12:00:00,39.84,39.89,39.7,39.87,165297.0,38.4521,38.5003,38.3169,38.481,165297.0
2020-11-05 12:10:00,39.87,39.9,39.59,39.61,137900.0,38.481,38.51,38.2108,38.2301,137900.0
2020-11-05 12:20:00,39.6,39.66,39.36,39.38,164057.0,38.2204,38.2783,37.9888,38.0081,164057.0
2020-11-05 12:30:00,39.4,39.65,39.33,39.61,185463.0,38.0274,38.2687,37.9598,38.2301,185463.0
2020-11-05 12:40:00,39.6,39.79,39.54,39.75,97866.0,38.2204,38.4038,38.1625,38.3652,97866.0
2020-11-05 12:50:00,39.75,39.9,39.75,39.9,120616.0,38.3652,38.51,38.3652,38.51,120616.0
2020-11-05 13:00:00,39.9,40.07,39.87,40.07,242822.0,38.51,38.674,38.481,38.674,242822.0
2020-11-05 13:10:00,40.07,40.12,39.86,40.0,131506.0,38.674,38.7223,38.4714,38.6065,131506.0
2020-11-05 13:20:00,40.0,40.02,39.94,40.01,82773.0,38.6065,38.6258,38.5486,38.6161,82773.0
2020-11-05 13:30:00,40.01,40.09,39.97,40.03,75685.0,38.6161,38.6933,38.5775,38.6354,75685.0
2020-11-05 13:40:00,40.03,40.17,40.0,40.01,92345.0,38.6354,38.7706,38.6065,38.6161,92345.0
2020-11-05 13:50:00,40.01,40.16,39.9,40.06,102558.0,38.6161,38.7609,38.51,38.6644,102558.0
2020-11-05 14:00:00,40.04,40.2,39.99,40.08,110405.0,38.6451,38.7995,38.5968,38.6837,110405.0
2020-11-05 14:10:00,40.07,40.2,40.0,40.1,65449.0,38.674,38.7995,38.6065,38.703,65449.0
2020-11-05 14:20:00,40.1,40.2,40.05,40.12,60974.0,38.703,38.7995,38.6547,38.7223,60974.0
2020-11-05 14:30:00,40.11,40.14,39.77,39.83,125045.0,38.7126,38.7416,38.3845,38.4424,125045.0
2020-11-05 14:40:00,39.84,40.15,39.8,40.08,168593.0,38.4521,38.7513,38.4134,38.6837,168593.0
2020-11-05 14:50:00,40.08,40.18,39.88,40.15,261293.0,38.6837,38.7802,38.4907,38.7513,261293.0
2020-11-05 15:00:00,40.15,40.39,40.14,40.22,234055.0,38.7513,38.9829,38.7416,38.8188,234055.0
2020-11-05 15:10:00,40.23,40.35,40.07,40.14,133714.0,38.8285,38.9443,38.674,38.7416,133714.0
2020-11-05 15:20:00,40.13,40.2,39.98,40.1,173557.0,38.732,38.7995,38.5872,38.703,173557.0
2020-11-05 15:30:00,40.1,40.14,39.8,39.82,159816.0,38.703,38.7416,38.4134,38.4328,159816.0
2020-11-05 15:40:00,39.82,40.03,39.78,40.01,252143.0,38.4328,38.6354,38.3941,38.6161,252143.0
2020-11-05 15:50:00,39.99,40.18,39.96,39.98,416621.0,38.5968,38.7802,38.5679,38.5872,416621.0
2020-11-06 09:30:00,40.5,40.51,39.73,39.73,513596.0,39.0891,39.0987,38.3459,38.3459,513596.0
2020-11-06 09:40:00,39.73,40.05,39.64,39.67,330571.0,38.3459,38.6547,38.259,38.288,330571.0
2020-11-06 09:50:00,39.66,39.77,39.33,39.51,280688.0,38.2783,38.3845,37.9598,38.1335,280688.0
2020-11-06 10:00:00,39.62,39.84,39.48,39.74,157903.0,38.2397,38.4521,38.1046,38.3555,157903.0
2020-11-06 10:10:00,39.72,39.98,39.7,39.94,194730.0,38.3362,38.5872,38.3169,38.5486,194730.0
2020-11-06 10:20:00,39.97,40.19,39.88,40.07,309664.0,38.5775,38.7899,38.4907,38.674,309664.0
2020-11-06 10:30:00,40.07,40.25,40.04,40.06,258638.0,38.674,38.8478,38.6451,38.6644,258638.0
2020-11-06 10:40:00,40.07,40.16,40.01,40.11,85658.0,38.674,38.7609,38.6161,38.7126,85658.0
2020-11-06 10:50:00,40.09,40.26,39.5,39.69,285865.0,38.6933,38.8574,38.1239,38.3073,285865.0
2020-11-06 11:00:00,39.68,40.09,39.61,39.98,213202.0,38.2976,38.6933,38.2301,38.5872,213202.0
2020-11-06 11:10:00,39.97,39.99,39.46,39.53,278249.0,38.5775,38.5968,38.0853,38.1529,278249.0
2020-11-06 11:20:00,39.54,39.55,39.29,39.46,200933.0,38.1625,38.1722,37.9212,38.0853,200933.0
2020-11-06 11:30:00,39.44,39.53,39.35,39.52,186705.0,38.066,38.1529,37.9791,38.1432,186705.0
2020-11-06 11:40:00,39.52,39.55,39.32,39.48,127598.0,38.1432,38.1722,37.9502,38.1046,127598.0
2020-11-06 11:50:00,39.48,39.59,39.15,39.2,413391.0,38.1046,38.2108,37.7861,37.8343,413391.0
2020-11-06 12:00:00,39.2,39.29,39.13,39.18,124831.0,37.8343,37.9212,37.7668,37.815,124831.0
2020-11-06 12:10:00,39.16,39.28,39.03,39.17,166282.0,37.7957,37.9116,37.6703,37.8054,166282.0
2020-11-06 12:20:00,39.16,39.35,39.16,39.35,188259.0,37.7957,37.9791,37.7957,37.9791,188259.0
2020-11-06 12:30:00,39.36,39.42,39.15,39.25,213385.0,37.9888,38.0467,37.7861,37.8826,213385.0
2020-11-06 12:40:00,39.23,39.38,39.22,39.35,134758.0,37.8633,38.0081,37.8537,37.9791,134758.0
2020-11-06 12:50:00,39.36,39.4,39.04,39.11,174265.0,37.9888,38.0274,37.6799,37.7475,174265.0
2020-11-06 13:00:00,39.11,39.27,39.1,39.21,164849.0,37.7475,37.9019,37.7378,37.844,164849.0
2020-11-06 13:10:00,39.19,39.37,39.18,39.37,93028.0,37.8247,37.9984,37.815,37.9984,93028.0
2020-11-06 13:20:00,39.38,39.43,39.25,39.37,62305.0,38.0081,38.0563,37.8826,37.9984,62305.0
2020-11-06 13:30:00,39.34,39.4,39.24,39.35,143791.0,37.9695,38.0274,37.873,37.9791,143791.0
2020-11-06 13:40:00,39.35,39.5,39.35,39.48,81383.0,37.9791,38.1239,37.9791,38.1046,81383.0
2020-11-06 13:50:00,39.49,39.5,39.31,39.36,44606.0,38.1142,38.1239,37.9405,37.9888,44606.0
2020-11-06 14:00:00,39.35,39.42,39.25,39.32,56705.0,37.9791,38.0467,37.8826,37.9502,56705.0
2020-11-06 14:10:00,39.27,39.35,39.16,39.27,250445.0,37.9019,37.9791,37.7957,37.9019,250445.0
2020-11-06 14:20:00,39.25,39.38,39.16,39.34,266970.0,37.8826,38.0081,37.7957,37.9695,266970.0
2020-11-06 14:30:00,39.34,39.38,39.16,39.19,166440.0,37.9695,38.0081,37.7957,37.8247,166440.0
2020-11-06 14:40:00,39.17,39.2,38.98,38.99,97758.0,37.8054,37.8343,37.622,37.6317,97758.0
2020-11-06 14:50:00,38.99,39.07,38.94,39.04,80423.0,37.6317,37.7089,37.5834,37.6799,80423.0
2020-11-06 15:00:00,39.04,39.04,38.86,38.99,127204.0,37.6799,37.6799,37.5062,37.6317,127204.0
2020-11-06 15:10:00,38.97,39.08,38.86,38.89,122278.0,37.6124,37.7185,37.5062,37.5351,122278.0
2020-11-06 15:20:00,38.88,38.91,38.78,38.82,173448.0,37.5255,37.5545,37.429,37.4676,173448.0
2020-11-06 15:30:00,38.82,39.07,38.77,39.02,170200.0,37.4676,37.7089,37.4193,37.6606,170200.0
2020-11-06 15:40:00,39.05,39.29,38.98,39.29,214458.0,37.6896,37.9212,37.622,37.9212,214458.0
2020-11-06 15:50:00,39.29,39.31,38.85,38.96,345752.0,37.9212,37.9405,37.4965,37.6027,345752.0
2020-11-09 09:30:00,47.97,48.5,46.5,46.66,1978918.0,46.2988,46.8104,44.88,45.0345,1978918.0
2020-11-09 09:40:00,46.68,47.25,46.15,47.04,832644.0,45.0538,45.6039,44.5422,45.4012,832644.0
2020-11-09 09:50:00,47.08,47.09,45.5,45.54,572248.0,45.4398,45.4495,43.9149,43.9535,572248.0
2020-11-09 10:00:00,45.52,46.33,45.35,45.97,573827.0,43.9342,44.716,43.7701,44.3685,573827.0
2020-11-09 10:10:00,45.9,46.07,45.41,46.0,368124.0,44.3009,44.465,43.828,44.3975,368124.0
2020-11-09 10:20:00,45.97,46.0,45.2,45.2,414412.0,44.3685,44.3975,43.6253,43.6253,414412.0
2020-11-09 10:30:00,45.2,45.65,44.91,45.11,479491.0,43.6253,44.0596,43.3454,43.5385,479491.0
2020-11-09 10:40:00,45.13,45.57,44.96,45.22,367499.0,43.5578,43.9824,43.3937,43.6446,367499.0
2020-11-09 10:50:00,45.21,45.75,45.18,45.72,312935.0,43.635,44.1562,43.606,44.1272,312935.0
2020-11-09 11:00:00,45.72,45.82,44.91,45.27,270845.0,44.1272,44.2237,43.3454,43.6929,270845.0
2020-11-09 11:10:00,45.26,45.53,44.91,45.35,342640.0,43.6832,43.9438,43.3454,43.7701,342640.0
2020-11-09 11:20:00,45.32,45.59,45.09,45.36,259679.0,43.7411,44.0017,43.5192,43.7797,259679.0
2020-11-09 11:30:00,45.37,45.38,45.05,45.16,108554.0,43.7894,43.7991,43.4805,43.5867,108554.0
2020-11-09 11:40:00,45.13,45.18,44.67,44.67,236749.0,43.5578,43.606,43.1138,43.1138,236749.0
2020-11-09 11:50:00,44.68,44.73,44.44,44.63,258560.0,43.1234,43.1717,42.8918,43.0752,258560.0
2020-11-09 12:00:00,44.65,44.87,44.47,44.78,190860.0,43.0945,43.3068,42.9208,43.22,190860.0
2020-11-09 12:10:00,44.76,44.76,44.44,44.47,152592.0,43.2007,43.2007,42.8918,42.9208,152592.0
2020-11-09 12:20:00,44.45,45.37,44.45,45.32,307057.0,42.9015,43.7894,42.9015,43.7411,307057.0
2020-11-09 12:30:00,45.32,45.63,45.22,45.61,147751.0,43.7411,44.0403,43.6446,44.021,147751.0
2020-11-09 12:40:00,45.63,45.74,45.51,45.65,147586.0,44.0403,44.1465,43.9245,44.0596,147586.0
2020-11-09 12:50:00,45.65,45.87,45.62,45.78,168199.0,44.0596,44.272,44.0307,44.1851,168199.0
2020-11-09 13:00:00,45.79,46.03,45.58,45.98,227092.0,44.1948,44.4264,43.9921,44.3781,227092.0
2020-11-09 13:10:00,45.98,46.19,45.76,45.85,178364.0,44.3781,44.5808,44.1658,44.2527,178364.0
2020-11-09 13:20:00,45.83,45.87,45.66,45.79,68718.0,44.2334,44.272,44.0693,44.1948,68718.0
2020-11-09 13:30:00,45.82,46.1,45.72,45.8,160170.0,44.2237,44.494,44.1272,44.2044,160170.0
2020-11-09 13:40:00,45.74,45.83,45.52,45.81,145722.0,44.1465,44.2334,43.9342,44.2141,145722.0
2020-11-09 13:50:00,45.8,46.0,45.58,45.73,198861.0,44.2044,44.3975,43.9921,44.1369,198861.0
2020-11-09 14:00:00,45.74,45.78,45.49,45.52,276459.0,44.1465,44.1851,43.9052,43.9342,276459.0
2020-11-09 14:10:00,45.49,45.51,45.31,45.45,163584.0,43.9052,43.9245,43.7315,43.8666,163584.0
2020-11-09 14:20:00,45.42,45.5,45.18,45.34,174732.0,43.8377,43.9149,43.606,43.7604,174732.0
2020-11-09 14:30:00,45.34,45.36,45.06,45.26,113537.0,43.7604,43.7797,43.4902,43.6832,113537.0
2020-11-09 14:40:00,45.29,45.41,45.23,45.35,112128.0,43.7122,43.828,43.6543,43.7701,112128.0
2020-11-09 14:50:00,45.32,45.39,45.18,45.2,109564.0,43.7411,43.8087,43.606,43.6253,109564.0
2020-11-09 15:00:00,45.21,45.5,45.15,45.33,181660.0,43.635,43.9149,43.5771,43.7508,181660.0
2020-11-09 15:10:00,45.35,45.54,45.17,45.24,181568.0,43.7701,43.9535,43.5964,43.6639,181568.0
2020-11-09 15:20:00,45.21,45.21,44.59,44.59,247484.0,43.635,43.635,43.0366,43.0366,247484.0
2020-11-09 15:30:00,44.61,45.03,44.61,44.78,175453.0,43.0559,43.4612,43.0559,43.22,175453.0
2020-11-09 15:40:00,44.74,44.74,44.17,44.22,192211.0,43.1813,43.1813,42.6312,42.6795,192211.0
2020-11-09 15:50:00,44.15,44.15,43.09,43.37,600951.0,42.6119,42.6119,41.5888,41.8591,600951.0
2020-11-10 09:30:00,44.55,44.55,43.75,44.16,1200589.0,42.998,42.998,42.2258,42.6216,1200589.0
2020-11-10 09:40:00,44.16,44.22,43.62,44.17,705111.0,42.6216,42.6795,42.1004,42.6312,705111.0
2020-11-10 09:50:00,44.15,44.79,44.12,44.78,695457.0,42.6119,43.2296,42.5829,43.22,695457.0
2020-11-10 10:00:00,44.72,44.75,44.35,44.66,321893.0,43.162,43.191,42.8049,43.1041,321893.0
2020-11-10 10:10:00,44.7,44.87,44.48,44.67,281273.0,43.1427,43.3068,42.9304,43.1138,281273.0
2020-11-10 10:20:00,44.67,44.68,44.06,44.38,225204.0,43.1138,43.1234,42.525,42.8339,225204.0
2020-11-10 10:30:00,44.37,44.39,43.68,43.74,322326.0,42.8242,42.8435,42.1583,42.2162,322326.0
2020-11-10 10:40:00,43.76,43.87,43.41,43.69,269844.0,42.2355,42.3417,41.8977,42.1679,269844.0
2020-11-10 10:50:00,43.68,44.07,43.58,43.91,274670.0,42.1583,42.5347,42.0618,42.3803,274670.0
2020-11-10 11:00:00,43.88,44.68,43.87,44.58,241951.0,42.3513,43.1234,42.3417,43.0269,241951.0
2020-11-10 11:10:00,44.58,44.86,44.58,44.8,300333.0,43.0269,43.2972,43.0269,43.2393,300333.0
2020-11-10 11:20:00,44.78,45.05,44.63,44.98,322775.0,43.22,43.4805,43.0752,43.413,322775.0
2020-11-10 11:30:00,44.95,45.12,44.86,44.95,161113.0,43.384,43.5481,43.2972,43.384,161113.0
2020-11-10 11:40:00,44.92,45.17,44.89,45.08,158419.0,43.3551,43.5964,43.3261,43.5095,158419.0
2020-11-10 11:50:00,45.08,45.13,44.92,45.0,113964.0,43.5095,43.5578,43.3551,43.4323,113964.0
2020-11-10 12:00:00,44.97,45.55,44.96,45.49,322155.0,43.4033,43.9631,43.3937,43.9052,322155.0
2020-11-10 12:10:00,45.43,45.62,45.42,45.56,173607.0,43.8473,44.0307,43.8377,43.9728,173607.0
2020-11-10 12:20:00,45.54,45.71,45.35,45.39,202785.0,43.9535,44.1176,43.7701,43.8087,202785.0
2020-11-10 12:30:00,45.37,45.5,45.26,45.36,113476.0,43.7894,43.9149,43.6832,43.7797,113476.0
2020-11-10 12:40:00,45.36,45.79,45.34,45.75,182225.0,43.7797,44.1948,43.7604,44.1562,182225.0
2020-11-10 12:50:00,45.74,45.85,45.59,45.59,90195.0,44.1465,44.2527,44.0017,44.0017,90195.0
2020-11-10 13:00:00,45.6,45.76,45.47,45.52,110138.0,44.0114,44.1658,43.8859,43.9342,110138.0
2020-11-10 13:10:00,45.53,45.58,45.38,45.43,104887.0,43.9438,43.9921,43.7991,43.8473,104887.0
2020-11-10 13:20:00,45.45,45.5,45.11,45.13,124559.0,43.8666,43.9149,43.5385,43.5578,124559.0
2020-11-10 13:30:00,45.1,45.28,44.89,45.22,213667.0,43.5288,43.7025,43.3261,43.6446,213667.0
2020-11-10 13:40:00,45.22,45.3,45.13,45.13,89560.0,43.6446,43.7218,43.5578,43.5578,89560.0
2020-11-10 13:50:00,45.16,45.59,45.15,45.56,152039.0,43.5867,44.0017,43.5771,43.9728,152039.0
2020-11-10 14:00:00,45.55,45.66,45.5,45.63,143543.0,43.9631,44.0693,43.9149,44.0403,143543.0
2020-11-10 14:10:00,45.64,45.66,45.25,45.48,148369.0,44.05,44.0693,43.6736,43.8956,148369.0
2020-11-10 14:20:00,45.48,45.85,45.34,45.53,220143.0,43.8956,44.2527,43.7604,43.9438,220143.0
2020-11-10 14:30:00,45.49,45.86,45.47,45.73,179330.0,43.9052,44.2623,43.8859,44.1369,179330.0
2020-11-10 14:40:00,45.71,45.92,45.55,45.74,199650.0,44.1176,44.3202,43.9631,44.1465,199650.0
2020-11-10 14:50:00,45.73,46.04,45.69,45.94,191245.0,44.1369,44.4361,44.0983,44.3395,191245.0
2020-11-10 15:00:00,45.93,46.03,45.76,45.82,175966.0,44.3299,44.4264,44.1658,44.2237,175966.0
2020-11-10 15:10:00,45.83,46.06,45.71,46.03,158604.0,44.2334,44.4554,44.1176,44.4264,158604.0
2020-11-10 15:20:00,46.03,46.13,45.87,45.89,168882.0,44.4264,44.5229,44.272,44.2913,168882.0
2020-11-10 15:30:00,45.9,45.93,45.48,45.51,223025.0,44.3009,44.3299,43.8956,43.9245,223025.0
2020-11-10 15:40:00,45.5,45.74,45.42,45.45,205094.0,43.9149,44.1465,43.8377,43.8666,205094.0
2020-11-10 15:50:00,45.47,45.66,45.24,45.61,415463.0,43.8859,44.0693,43.6639,44.021,415463.0
2020-11-11 09:30:00,46.2,46.27,45.57,45.66,374010.0,44.5905,44.658,43.9824,44.0693,374010.0
2020-11-11 09:40:00,45.67,45.78,45.13,45.19,484837.0,44.0789,44.1851,43.5578,43.6157,484837.0
2020-11-11 09:50:00,45.22,45.43,44.48,44.5,580997.0,43.6446,43.8473,42.9304,42.9497,580997.0
2020-11-11 10:00:00,44.52,44.73,44.38,44.52,304114.0,42.969,43.1717,42.8339,42.969,304114.0
2020-11-11 10:10:00,44.5,44.73,44.2,44.4,263080.0,42.9497,43.1717,42.6602,42.8532,263080.0
2020-11-11 10:20:00,44.4,44.57,44.2,44.51,193661.0,42.8532,43.0173,42.6602,42.9594,193661.0
2020-11-11 10:30:00,44.59,44.77,44.48,44.72,315421.0,43.0366,43.2103,42.9304,43.162,315421.0
2020-11-11 10:40:00,44.69,44.78,44.36,44.61,238360.0,43.1331,43.22,42.8146,43.0559,238360.0
2020-11-11 10:50:00,44.61,44.72,44.33,44.62,326845.0,43.0559,43.162,42.7856,43.0655,326845.0
2020-11-11 11:00:00,44.61,44.81,44.57,44.66,195597.0,43.0559,43.2489,43.0173,43.1041,195597.0
2020-11-11 11:10:00,44.66,45.02,44.64,45.02,174505.0,43.1041,43.4516,43.0848,43.4516,174505.0
2020-11-11 11:20:00,45.01,45.14,44.87,45.14,186496.0,43.4419,43.5674,43.3068,43.5674,186496.0
2020-11-11 11:30:00,45.15,45.27,45.13,45.23,181206.0,43.5771,43.6929,43.5578,43.6543,181206.0
2020-11-11 11:40:00,45.23,45.54,45.22,45.36,194131.0,43.6543,43.9535,43.6446,43.7797,194131.0
2020-11-11 11:50:00,45.36,45.42,45.26,45.32,69810.0,43.7797,43.8377,43.6832,43.7411,69810.0
2020-11-11 12:00:00,45.31,45.39,45.07,45.32,213344.0,43.7315,43.8087,43.4999,43.7411,213344.0
2020-11-11 12:10:00,45.32,45.32,45.15,45.28,113827.0,43.7411,43.7411,43.5771,43.7025,113827.0
2020-11-11 12:20:00,45.28,45.35,45.14,45.16,87906.0,43.7025,43.7701,43.5674,43.5867,87906.0
2020-11-11 12:30:00,45.15,45.17,45.03,45.04,106484.0,43.5771,43.5964,43.4612,43.4709,106484.0
2020-11-11 12:40:00,45.05,45.29,45.03,45.24,61138.0,43.4805,43.7122,43.4612,43.6639,61138.0
2020-11-11 12:50:00,45.24,45.35,45.2,45.28,141315.0,43.6639,43.7701,43.6253,43.7025,141315.0
2020-11-11 13:00:00,45.28,45.38,45.23,45.26,50484.0,43.7025,43.7991,43.6543,43.6832,50484.0
2020-11-11 13:10:00,45.25,45.25,45.08,45.21,87077.0,43.6736,43.6736,43.5095,43.635,87077.0
2020-11-11 13:20:00,45.22,45.42,45.19,45.22,188000.0,43.6446,43.8377,43.6157,43.6446,188000.0
2020-11-11 13:30:00,45.23,45.36,45.15,45.33,71835.0,43.6543,43.7797,43.5771,43.7508,71835.0
2020-11-11 13:40:00,45.35,45.38,45.23,45.23,30995.0,43.7701,43.7991,43.6543,43.6543,30995.0
2020-11-11 13:50:00,45.23,45.33,45.06,45.08,89607.0,43.6543,43.7508,43.4902,43.5095,89607.0
2020-11-11 14:00:00,45.09,45.27,45.09,45.2,98688.0,43.5192,43.6929,43.5192,43.6253,98688.0
2020-11-11 14:10:00,45.17,45.22,44.99,45.01,67980.0,43.5964,43.6446,43.4226,43.4419,67980.0
2020-11-11 14:20:00,45.01,45.13,44.81,44.83,157793.0,43.4419,43.5578,43.2489,43.2682,157793.0
2020-11-11 14:30:00,44.85,44.98,44.78,44.89,66330.0,43.2875,43.413,43.22,43.3261,66330.0
2020-11-11 14:40:00,44.9,44.95,44.53,44.61,155992.0,43.3358,43.384,42.9787,43.0559,155992.0
2020-11-11 14:50:00,44.62,44.9,44.57,44.88,114889.0,43.0655,43.3358,43.0173,43.3165,114889.0
2020-11-11 15:00:00,44.88,44.91,44.57,44.79,146895.0,43.3165,43.3454,43.0173,43.2296,146895.0
2020-11-11 15:10:00,44.77,44.79,44.68,44.69,101047.0,43.2103,43.2296,43.1234,43.1331,101047.0
2020-11-11 15:20:00,44.67,44.7,44.5,44.53,211575.0,43.1138,43.1427,42.9497,42.9787,211575.0
2020-11-11 15:30:00,44.51,44.86,44.5,44.81,167461.0,42.9594,43.2972,42.9497,43.2489,167461.0
2020-11-11 15:40:00,44.81,45.16,44.8,45.14,352239.0,43.2489,43.5867,43.2393,43.5674,352239.0
2020-11-11 15:50:00,45.16,45.66,45.12,45.63,537406.0,43.5867,44.0693,43.5481,44.0403,537406.0
2020-11-12 09:30:00,44.61,44.84,44.26,44.62,441090.0,43.0559,43.2779,42.7181,43.0655,441090.0
2020-11-12 09:40:00,44.6,44.75,44.2,44.24,378642.0,43.0462,43.191,42.6602,42.6988,378642.0
2020-11-12 09:50:00,44.22,44.29,43.78,44.19,477146.0,42.6795,42.747,42.2548,42.6505,477146.0
2020-11-12 10:00:00,44.16,44.65,44.1,44.64,328486.0,42.6216,43.0945,42.5636,43.0848,328486.0
2020-11-12 10:10:00,44.66,44.79,44.51,44.78,163512.0,43.1041,43.2296,42.9594,43.22,163512.0
2020-11-12 10:20:00,44.79,44.83,44.29,44.3,350352.0,43.2296,43.2682,42.747,42.7567,350352.0
2020-11-12 10:30:00,44.3,44.77,44.29,44.76,325346.0,42.7567,43.2103,42.747,43.2007,325346.0
2020-11-12 10:40:00,44.76,45.0,44.73,44.79,311883.0,43.2007,43.4323,43.1717,43.2296,311883.0
2020-11-12 10:50:00,44.81,44.95,44.68,44.83,140337.0,43.2489,43.384,43.1234,43.2682,140337.0
2020-11-12 11:00:00,44.82,45.03,44.55,44.96,157573.0,43.2586,43.4612,42.998,43.3937,157573.0
2020-11-12 11:10:00,44.96,45.05,44.86,45.02,138525.0,43.3937,43.4805,43.2972,43.4516,138525.0
2020-11-12 11:20:00,45.03,45.05,44.8,44.92,183685.0,43.4612,43.4805,43.2393,43.3551,183685.0
2020-11-12 11:30:00,44.91,45.03,44.71,44.74,109091.0,43.3454,43.4612,43.1524,43.1813,109091.0
2020-11-12 11:40:00,44.73,44.79,44.53,44.58,182259.0,43.1717,43.2296,42.9787,43.0269,182259.0
2020-11-12 11:50:00,44.57,44.77,44.35,44.49,169142.0,43.0173,43.2103,42.8049,42.9401,169142.0
2020-11-12 12:00:00,44.49,44.54,44.36,44.41,200859.0,42.9401,42.9883,42.8146,42.8628,200859.0
2020-11-12 12:10:00,44.41,44.55,44.36,44.47,72799.0,42.8628,42.998,42.8146,42.9208,72799.0
2020-11-12 12:20:00,44.46,44.67,44.18,44.18,229328.0,42.9111,43.1138,42.6409,42.6409,229328.0
2020-11-12 12:30:00,44.18,44.28,43.9,43.9,407524.0,42.6409,42.7374,42.3706,42.3706,407524.0
2020-11-12 12:40:00,43.89,43.91,43.31,43.31,443204.0,42.361,42.3803,41.8012,41.8012,443204.0
2020-11-12 12:50:00,43.31,43.43,43.16,43.35,309910.0,41.8012,41.917,41.6564,41.8398,309910.0
2020-11-12 13:00:00,43.34,43.54,43.06,43.22,412655.0,41.8301,42.0232,41.5599,41.7143,412655.0
2020-11-12 13:10:00,43.22,43.25,42.2,42.69,504686.0,41.7143,41.7433,40.7298,41.2028,504686.0
2020-11-12 13:20:00,42.67,43.14,42.54,42.59,483479.0,41.1835,41.6371,41.058,41.1062,483479.0
2020-11-12 13:30:00,42.57,43.24,42.56,43.24,366723.0,41.0869,41.7336,41.0773,41.7336,366723.0
2020-11-12 13:40:00,43.21,43.35,43.05,43.16,397288.0,41.7046,41.8398,41.5502,41.6564,397288.0
2020-11-12 13:50:00,43.15,43.68,43.14,43.66,352803.0,41.6467,42.1583,41.6371,42.139,352803.0
2020-11-12 14:00:00,43.67,43.84,43.44,43.45,282322.0,42.1486,42.3127,41.9266,41.9363,282322.0
2020-11-12 14:10:00,43.46,43.51,43.03,43.05,213521.0,41.9459,41.9942,41.5309,41.5502,213521.0
2020-11-12 14:20:00,43.03,43.22,42.96,43.01,245989.0,41.5309,41.7143,41.4634,41.5116,245989.0
2020-11-12 14:30:00,42.98,43.3,42.84,42.89,310634.0,41.4827,41.7915,41.3475,41.3958,310634.0
2020-11-12 14:40:00,42.91,42.91,42.63,42.78,213433.0,41.4151,41.4151,41.1449,41.2896,213433.0
2020-11-12 14:50:00,42.8,42.91,42.67,42.74,190926.0,41.3089,41.4151,41.1835,41.251,190926.0
2020-11-12 15:00:00,42.76,42.82,42.22,42.32,479101.0,41.2703,41.3282,40.7491,40.8457,479101.0
2020-11-12 15:10:00,42.38,42.97,42.38,42.89,321809.0,40.9036,41.473,40.9036,41.3958,321809.0
2020-11-12 15:20:00,42.88,43.02,42.83,42.86,313831.0,41.3861,41.5213,41.3379,41.3668,313831.0
2020-11-12 15:30:00,42.87,42.94,42.55,42.94,218633.0,41.3765,41.4441,41.0676,41.4441,218633.0
2020-11-12 15:40:00,42.94,42.95,42.61,42.83,236909.0,41.4441,41.4537,41.1256,41.3379,236909.0
2020-11-12 15:50:00,42.92,43.47,42.9,43.45,517665.0,41.4248,41.9556,41.4054,41.9363,517665.0
2020-11-13 09:30:00,44.5,45.38,44.49,45.31,750027.0,42.9497,43.7991,42.9401,43.7315,750027.0
2020-11-13 09:40:00,45.31,45.63,45.27,45.6,675242.0,43.7315,44.0403,43.6929,44.0114,675242.0
2020-11-13 09:50:00,45.59,45.8,45.48,45.63,375600.0,44.0017,44.2044,43.8956,44.0403,375600.0
2020-11-13 10:00:00,45.6,45.92,45.51,45.89,419951.0,44.0114,44.3202,43.9245,44.2913,419951.0
2020-11-13 10:10:00,45.87,45.96,45.31,45.32,359759.0,44.272,44.3588,43.7315,43.7411,359759.0
2020-11-13 10:20:00,45.32,45.65,45.27,45.63,182082.0,43.7411,44.0596,43.6929,44.0403,182082.0
2020-11-13 10:30:00,45.62,45.7,45.23,45.3,213611.0,44.0307,44.1079,43.6543,43.7218,213611.0
2020-11-13 10:40:00,45.28,45.56,45.2,45.45,119283.0,43.7025,43.9728,43.6253,43.8666,119283.0
2020-11-13 10:50:00,45.43,45.43,44.89,44.99,207507.0,43.8473,43.8473,43.3261,43.4226,207507.0
2020-11-13 11:00:00,44.99,45.19,44.98,45.1,313527.0,43.4226,43.6157,43.413,43.5288,313527.0
2020-11-13 11:10:00,45.09,45.42,45.07,45.41,140671.0,43.5192,43.8377,43.4999,43.828,140671.0
2020-11-13 11:20:00,45.41,45.64,45.23,45.54,184228.0,43.828,44.05,43.6543,43.9535,184228.0
2020-11-13 11:30:00,45.53,45.57,45.2,45.29,157055.0,43.9438,43.9824,43.6253,43.7122,157055.0
2020-11-13 11:40:00,45.31,45.44,45.28,45.33,92962.0,43.7315,43.857,43.7025,43.7508,92962.0
2020-11-13 11:50:00,45.33,45.37,45.14,45.15,80947.0,43.7508,43.7894,43.5674,43.5771,80947.0
2020-11-13 12:00:00,45.18,45.28,45.13,45.2,64501.0,43.606,43.7025,43.5578,43.6253,64501.0
2020-11-13 12:10:00,45.2,45.31,44.98,44.99,88559.0,43.6253,43.7315,43.413,43.4226,88559.0
2020-11-13 12:20:00,44.98,45.07,44.9,44.97,83390.0,43.413,43.4999,43.3358,43.4033,83390.0
2020-11-13 12:30:00,45.0,45.21,44.96,45.15,83331.0,43.4323,43.635,43.3937,43.5771,83331.0
2020-11-13 12:40:00,45.17,45.41,45.06,45.41,125913.0,43.5964,43.828,43.4902,43.828,125913.0
2020-11-13 12:50:00,45.4,45.47,45.27,45.37,95574.0,43.8184,43.8859,43.6929,43.7894,95574.0
2020-11-13 13:00:00,45.38,45.4,45.14,45.39,102076.0,43.7991,43.8184,43.5674,43.8087,102076.0
2020-11-13 13:10:00,45.4,45.41,45.14,45.25,93653.0,43.8184,43.828,43.5674,43.6736,93653.0
2020-11-13 13:20:00,45.26,45.27,45.02,45.15,146545.0,43.6832,43.6929,43.4516,43.5771,146545.0
2020-11-13 13:30:00,45.16,45.26,44.91,45.22,157266.0,43.5867,43.6832,43.3454,43.6446,157266.0
2020-11-13 13:40:00,45.23,45.43,45.19,45.22,200965.0,43.6543,43.8473,43.6157,43.6446,200965.0
2020-11-13 13:50:00,45.28,45.37,45.19,45.27,85390.0,43.7025,43.7894,43.6157,43.6929,85390.0
2020-11-13 14:00:00,45.27,45.47,45.26,45.41,94974.0,43.6929,43.8859,43.6832,43.828,94974.0
2020-11-13 14:10:00,45.45,45.55,45.28,45.54,194558.0,43.8666,43.9631,43.7025,43.9535,194558.0
2020-11-13 14:20:00,45.54,45.7,45.53,45.65,166683.0,43.9535,44.1079,43.9438,44.0596,166683.0
2020-11-13 14:30:00,45.69,46.14,45.69,46.07,226349.0,44.0983,44.5326,44.0983,44.465,226349.0
2020-11-13 14:40:00,46.07,46.2,45.96,46.01,177478.0,44.465,44.5905,44.3588,44.4071,177478.0
2020-11-13 14:50:00,46.02,46.43,46.0,46.35,321670.0,44.4168,44.8125,44.3975,44.7353,321670.0
2020-11-13 15:00:00,46.34,46.43,46.21,46.35,213892.0,44.7256,44.8125,44.6001,44.7353,213892.0
2020-11-13 15:10:00,46.36,46.38,46.08,46.26,162135.0,44.7449,44.7642,44.4747,44.6484,162135.0
2020-11-13 15:20:00,46.27,46.27,46.1,46.11,107476.0,44.658,44.658,44.494,44.5036,107476.0
2020-11-13 15:30:00,46.11,46.37,46.08,46.3,181067.0,44.5036,44.7546,44.4747,44.687,181067.0
2020-11-13 15:40:00,46.32,46.65,46.31,46.41,366772.0,44.7063,45.0248,44.6967,44.7932,366772.0
2020-11-13 15:50:00,46.4,46.44,46.0,46.18,327619.0,44.7835,44.8221,44.3975,44.5712,327619.0
2020-11-16 09:30:00,48.56,49.36,48.52,48.91,885717.0,46.8683,47.6404,46.8297,47.2061,885717.0
2020-11-16 09:40:00,48.88,48.88,47.9,48.24,464755.0,47.1771,47.1771,46.2313,46.5594,464755.0
2020-11-16 09:50:00,48.25,48.51,47.71,48.27,603716.0,46.5691,46.82,46.0479,46.5884,603716.0
2020-11-16 10:00:00,48.27,48.68,48.2,48.5,321569.0,46.5884,46.9841,46.5208,46.8104,321569.0
2020-11-16 10:10:00,48.53,48.76,48.38,48.75,243693.0,46.8393,47.0613,46.6945,47.0516,243693.0
2020-11-16 10:20:00,48.71,49.03,48.67,48.92,306579.0,47.013,47.3219,46.9744,47.2157,306579.0
2020-11-16 10:30:00,48.93,49.27,48.86,49.23,245199.0,47.2254,47.5535,47.1578,47.5149,245199.0
2020-11-16 10:40:00,49.22,49.42,49.01,49.15,367545.0,47.5053,47.6983,47.3026,47.4377,367545.0
2020-11-16 10:50:00,49.12,49.31,48.95,49.2,247603.0,47.4088,47.5921,47.2447,47.486,247603.0
2020-11-16 11:00:00,49.23,49.35,49.0,49.14,180643.0,47.5149,47.6307,47.2929,47.4281,180643.0
2020-11-16 11:10:00,49.13,49.35,49.13,49.25,137157.0,47.4184,47.6307,47.4184,47.5342,137157.0
2020-11-16 11:20:00,49.25,49.33,49.12,49.21,136924.0,47.5342,47.6114,47.4088,47.4956,136924.0
2020-11-16 11:30:00,49.18,49.43,49.11,49.42,129963.0,47.4667,47.708,47.3991,47.6983,129963.0
2020-11-16 11:40:00,49.42,49.59,49.41,49.48,306078.0,47.6983,47.8624,47.6887,47.7562,306078.0
2020-11-16 11:50:00,49.49,49.5,49.28,49.42,101625.0,47.7659,47.7755,47.5632,47.6983,101625.0
2020-11-16 12:00:00,49.42,49.5,49.33,49.47,125218.0,47.6983,47.7755,47.6114,47.7466,125218.0
2020-11-16 12:10:00,49.47,49.49,49.25,49.32,155516.0,47.7466,47.7659,47.5342,47.6018,155516.0
2020-11-16 12:20:00,49.32,49.35,48.99,49.01,176124.0,47.6018,47.6307,47.2833,47.3026,176124.0
2020-11-16 12:30:00,49.0,49.03,48.87,48.94,130562.0,47.2929,47.3219,47.1675,47.235,130562.0
2020-11-16 12:40:00,48.95,49.03,48.87,49.01,106076.0,47.2447,47.3219,47.1675,47.3026,106076.0
2020-11-16 12:50:00,49.03,49.06,48.79,48.94,160289.0,47.3219,47.3508,47.0903,47.235,160289.0
2020-11-16 13:00:00,48.91,48.97,48.82,48.9,91641.0,47.2061,47.264,47.1192,47.1964,91641.0
2020-11-16 13:10:00,48.89,48.94,48.74,48.85,111712.0,47.1868,47.235,47.042,47.1482,111712.0
2020-11-16 13:20:00,48.86,48.89,48.31,48.31,197918.0,47.1578,47.1868,46.627,46.627,197918.0
2020-11-16 13:30:00,48.32,48.64,48.23,48.35,204063.0,46.6366,46.9455,46.5498,46.6656,204063.0
2020-11-16 13:40:00,48.36,48.38,48.06,48.09,262376.0,46.6752,46.6945,46.3857,46.4146,262376.0
2020-11-16 13:50:00,48.11,48.29,47.98,48.18,154493.0,46.4339,46.6077,46.3085,46.5015,154493.0
2020-11-16 14:00:00,48.2,48.24,47.93,48.24,213936.0,46.5208,46.5594,46.2602,46.5594,213936.0
2020-11-16 14:10:00,48.23,48.38,48.17,48.37,158000.0,46.5498,46.6945,46.4919,46.6849,158000.0
2020-11-16 14:20:00,48.37,48.56,48.27,48.53,142217.0,46.6849,46.8683,46.5884,46.8393,142217.0
2020-11-16 14:30:00,48.55,48.74,48.5,48.64,223429.0,46.8586,47.042,46.8104,46.9455,223429.0
2020-11-16 14:40:00,48.62,48.79,48.46,48.52,148845.0,46.9262,47.0903,46.7717,46.8297,148845.0
2020-11-16 14:50:00,48.53,48.73,48.53,48.69,82599.0,46.8393,47.0323,46.8393,46.9937,82599.0
2020-11-16 15:00:00,48.71,48.71,48.4,48.56,119734.0,47.013,47.013,46.7138,46.8683,119734.0
2020-11-16 15:10:00,48.54,48.67,48.51,48.66,153197.0,46.849,46.9744,46.82,46.9648,153197.0
2020-11-16 15:20:00,48.68,48.92,48.63,48.82,229095.0,46.9841,47.2157,46.9358,47.1192,229095.0
2020-11-16 15:30:00,48.83,49.01,48.8,48.87,247165.0,47.1289,47.3026,47.0999,47.1675,247165.0
2020-11-16 15:40:00,48.89,49.18,48.89,49.16,163274.0,47.1868,47.4667,47.1868,47.4474,163274.0
2020-11-16 15:50:00,49.15,49.46,49.04,49.45,474754.0,47.4377,47.7369,47.3315,47.7273,474754.0
2020-11-17 09:30:00,48.18,48.36,47.59,47.81,588467.0,46.5015,46.6752,45.9321,46.1444,588467.0
2020-11-17 09:40:00,47.78,47.78,47.15,47.67,558042.0,46.1154,46.1154,45.5074,46.0093,558042.0
2020-11-17 09:50:00,47.65,47.67,46.69,46.73,530060.0,45.99,46.0093,45.0634,45.102,530060.0
2020-11-17 10:00:00,46.74,47.03,46.69,46.93,349109.0,45.1117,45.3916,45.0634,45.2951,349109.0
2020-11-17 10:10:00,46.91,47.28,46.85,47.13,344785.0,45.2757,45.6329,45.2178,45.4881,344785.0
2020-11-17 10:20:00,47.12,47.32,46.96,47.19,237071.0,45.4784,45.6715,45.324,45.546,237071.0
2020-11-17 10:30:00,47.21,47.61,47.12,47.46,262909.0,45.5653,45.9514,45.4784,45.8066,262909.0
2020-11-17 10:40:00,47.48,47.66,47.37,47.49,239284.0,45.8259,45.9996,45.7197,45.8355,239284.0
2020-11-17 10:50:00,47.49,47.89,47.45,47.76,318366.0,45.8355,46.2216,45.7969,46.0961,318366.0
2020-11-17 11:00:00,47.75,47.94,47.59,47.94,187077.0,46.0865,46.2699,45.9321,46.2699,187077.0
2020-11-17 11:10:00,47.88,48.24,47.85,48.24,292382.0,46.212,46.5594,46.183,46.5594,292382.0
2020-11-17 11:20:00,48.22,48.44,48.19,48.4,233742.0,46.5401,46.7524,46.5112,46.7138,233742.0
2020-11-17 11:30:00,48.41,48.63,48.33,48.62,358109.0,46.7235,46.9358,46.6463,46.9262,358109.0
2020-11-17 11:40:00,48.63,48.81,48.57,48.63,320731.0,46.9358,47.1096,46.8779,46.9358,320731.0
2020-11-17 11:50:00,48.61,48.73,48.57,48.7,62096.0,46.9165,47.0323,46.8779,47.0034,62096.0
2020-11-17 12:00:00,48.74,48.74,48.55,48.7,79800.0,47.042,47.042,46.8586,47.0034,79800.0
2020-11-17 12:10:00,48.69,49.06,48.63,48.79,252365.0,46.9937,47.3508,46.9358,47.0903,252365.0
2020-11-17 12:20:00,48.78,49.1,48.73,49.08,118357.0,47.0806,47.3895,47.0323,47.3702,118357.0
2020-11-17 12:30:00,49.05,49.5,49.02,49.34,217344.0,47.3412,47.7755,47.3122,47.6211,217344.0
2020-11-17 12:40:00,49.33,49.56,49.31,49.42,204431.0,47.6114,47.8334,47.5921,47.6983,204431.0
2020-11-17 12:50:00,49.44,49.51,49.3,49.48,80607.0,47.7176,47.7852,47.5825,47.7562,80607.0
2020-11-17 13:00:00,49.47,49.53,49.31,49.37,83722.0,47.7466,47.8045,47.5921,47.65,83722.0
2020-11-17 13:10:00,49.35,49.61,49.3,49.54,144192.0,47.6307,47.8817,47.5825,47.8141,144192.0
2020-11-17 13:20:00,49.53,49.78,49.48,49.77,212360.0,47.8045,48.0458,47.7562,48.0361,212360.0
2020-11-17 13:30:00,49.76,49.78,49.59,49.73,103879.0,48.0265,48.0458,47.8624,47.9975,103879.0
2020-11-17 13:40:00,49.73,49.77,49.49,49.5,120418.0,47.9975,48.0361,47.7659,47.7755,120418.0
2020-11-17 13:50:00,49.5,49.68,49.39,49.68,148543.0,47.7755,47.9492,47.6694,47.9492,148543.0
2020-11-17 14:00:00,49.68,50.0,49.67,49.99,248155.0,47.9492,48.2581,47.9396,48.2484,248155.0
2020-11-17 14:10:00,49.99,50.45,49.97,50.4,252152.0,48.2484,48.6924,48.2291,48.6442,252152.0
2020-11-17 14:20:00,50.39,50.44,49.96,50.08,175231.0,48.6345,48.6828,48.2195,48.3353,175231.0
2020-11-17 14:30:00,50.06,50.15,49.97,50.09,137791.0,48.316,48.4029,48.2291,48.345,137791.0
2020-11-17 14:40:00,50.11,50.3,50.02,50.26,158414.0,48.3643,48.5476,48.2774,48.509,158414.0
2020-11-17 14:50:00,50.26,50.41,50.15,50.26,192105.0,48.509,48.6538,48.4029,48.509,192105.0
2020-11-17 15:00:00,50.25,50.25,49.78,49.79,297322.0,48.4994,48.4994,48.0458,48.0554,297322.0
2020-11-17 15:10:00,49.8,49.87,49.66,49.77,159889.0,48.0651,48.1326,47.9299,48.0361,159889.0
2020-11-17 15:20:00,49.76,49.81,49.47,49.75,158476.0,48.0265,48.0747,47.7466,48.0168,158476.0
2020-11-17 15:30:00,49.73,50.09,49.69,49.99,224505.0,47.9975,48.345,47.9589,48.2484,224505.0
2020-11-17 15:40:00,49.98,50.05,49.82,49.95,142989.0,48.2388,48.3064,48.0844,48.2098,142989.0
2020-11-17 15:50:00,49.88,50.17,49.58,50.16,537486.0,48.1423,48.4222,47.8527,48.4125,537486.0
2020-11-18 09:30:00,50.57,51.09,50.15,50.52,905759.0,48.8082,49.3101,48.4029,48.76,905759.0
2020-11-18 09:40:00,50.51,50.79,50.43,50.55,390638.0,48.7503,49.0206,48.6731,48.7889,390638.0
2020-11-18 09:50:00,50.54,50.58,50.15,50.37,422614.0,48.7793,48.8179,48.4029,48.6152,422614.0
2020-11-18 10:00:00,50.34,50.71,50.23,50.35,501905.0,48.5863,48.9434,48.4801,48.5959,501905.0
2020-11-18 10:10:00,50.38,50.58,50.18,50.18,363996.0,48.6249,48.8179,48.4318,48.4318,363996.0
2020-11-18 10:20:00,50.18,50.49,50.18,50.34,232951.0,48.4318,48.731,48.4318,48.5863,232951.0
2020-11-18 10:30:00,50.33,50.49,50.22,50.3,195209.0,48.5766,48.731,48.4704,48.5476,195209.0
2020-11-18 10:40:00,50.31,50.63,50.28,50.62,195403.0,48.5573,48.8662,48.5283,48.8565,195403.0
2020-11-18 10:50:00,50.62,50.63,50.36,50.43,100800.0,48.8565,48.8662,48.6056,48.6731,100800.0
2020-11-18 11:00:00,50.43,50.82,50.42,50.75,227746.0,48.6731,49.0495,48.6635,48.982,227746.0
2020-11-18 11:10:00,50.77,50.88,50.62,50.72,166005.0,49.0013,49.1074,48.8565,48.953,166005.0
2020-11-18 11:20:00,50.73,50.99,50.62,50.94,313355.0,48.9627,49.2136,48.8565,49.1654,313355.0
2020-11-18 11:30:00,50.95,51.11,50.86,51.05,218633.0,49.175,49.3294,49.0881,49.2715,218633.0
2020-11-18 11:40:00,51.06,51.22,50.92,51.06,148853.0,49.2812,49.4356,49.146,49.2812,148853.0
2020-11-18 11:50:00,51.07,51.16,50.97,51.03,93581.0,49.2908,49.3777,49.1943,49.2522,93581.0
2020-11-18 12:00:00,51.04,51.17,50.87,50.95,128277.0,49.2619,49.3873,49.0978,49.175,128277.0
2020-11-18 12:10:00,50.91,51.0,50.84,50.85,84038.0,49.1364,49.2233,49.0688,49.0785,84038.0
2020-11-18 12:20:00,50.87,50.98,50.82,50.88,95933.0,49.0978,49.204,49.0495,49.1074,95933.0
2020-11-18 12:30:00,50.87,50.98,50.73,50.98,125671.0,49.0978,49.204,48.9627,49.204,125671.0
2020-11-18 12:40:00,50.97,51.17,50.95,51.03,188251.0,49.1943,49.3873,49.175,49.2522,188251.0
2020-11-18 12:50:00,51.05,51.07,50.95,50.99,60007.0,49.2715,49.2908,49.175,49.2136,60007.0
2020-11-18 13:00:00,50.99,51.15,50.89,51.15,60339.0,49.2136,49.368,49.1171,49.368,60339.0
2020-11-18 13:10:00,51.15,51.22,51.05,51.08,85952.0,49.368,49.4356,49.2715,49.3005,85952.0
2020-11-18 13:20:00,51.08,51.15,50.82,50.82,81733.0,49.3005,49.368,49.0495,49.0495,81733.0
2020-11-18 13:30:00,50.82,50.93,50.76,50.83,134609.0,49.0495,49.1557,48.9916,49.0592,134609.0
2020-11-18 13:40:00,50.8,50.81,50.22,50.24,351675.0,49.0302,49.0399,48.4704,48.4897,351675.0
2020-11-18 13:50:00,50.23,50.25,49.97,50.22,293462.0,48.4801,48.4994,48.2291,48.4704,293462.0
2020-11-18 14:00:00,50.24,50.66,50.21,50.59,251894.0,48.4897,48.8951,48.4608,48.8275,251894.0
2020-11-18 14:10:00,50.57,50.61,50.09,50.09,181707.0,48.8082,48.8468,48.345,48.345,181707.0
2020-11-18 14:20:00,50.08,50.24,49.61,49.77,328313.0,48.3353,48.4897,47.8817,48.0361,328313.0
2020-11-18 14:30:00,49.79,50.02,49.65,49.99,200472.0,48.0554,48.2774,47.9203,48.2484,200472.0
2020-11-18 14:40:00,49.98,50.2,49.94,50.02,227080.0,48.2388,48.4511,48.2002,48.2774,227080.0
2020-11-18 14:50:00,50.02,50.25,49.96,49.97,168154.0,48.2774,48.4994,48.2195,48.2291,168154.0
2020-11-18 15:00:00,49.98,50.02,49.43,49.73,302383.0,48.2388,48.2774,47.708,47.9975,302383.0
2020-11-18 15:10:00,49.75,49.93,49.51,49.52,188082.0,48.0168,48.1905,47.7852,47.7948,188082.0
2020-11-18 15:20:00,49.51,49.61,49.34,49.38,229548.0,47.7852,47.8817,47.6211,47.6597,229548.0
2020-11-18 15:30:00,49.37,49.44,48.93,48.97,315910.0,47.65,47.7176,47.2254,47.264,315910.0
2020-11-18 15:40:00,48.96,49.03,48.55,48.64,391029.0,47.2543,47.3219,46.8586,46.9455,391029.0
2020-11-18 15:50:00,48.67,48.77,47.98,48.03,534700.0,46.9744,47.0709,46.3085,46.3567,534700.0
2020-11-19 09:30:00,47.87,48.03,47.33,47.92,739970.0,46.2023,46.3567,45.6811,46.2506,739970.0
2020-11-19 09:40:00,47.91,48.43,47.91,48.38,621924.0,46.2409,46.7428,46.2409,46.6945,621924.0
2020-11-19 09:50:00,48.38,48.7,48.28,48.47,496225.0,46.6945,47.0034,46.598,46.7814,496225.0
2020-11-19 10:00:00,48.49,48.68,48.21,48.39,403987.0,46.8007,46.9841,46.5305,46.7042,403987.0
2020-11-19 10:10:00,48.38,48.56,48.21,48.21,199848.0,46.6945,46.8683,46.5305,46.5305,199848.0
2020-11-19 10:20:00,48.22,48.48,47.81,47.99,316568.0,46.5401,46.7911,46.1444,46.3181,316568.0
2020-11-19 10:30:00,48.06,48.25,47.97,48.21,232488.0,46.3857,46.5691,46.2988,46.5305,232488.0
2020-11-19 10:40:00,48.21,48.75,48.2,48.68,378659.0,46.5305,47.0516,46.5208,46.9841,378659.0
2020-11-19 10:50:00,48.65,48.72,48.19,48.19,195062.0,46.9551,47.0227,46.5112,46.5112,195062.0
2020-11-19 11:00:00,48.18,48.23,48.01,48.04,169285.0,46.5015,46.5498,46.3374,46.3664,169285.0
2020-11-19 11:10:00,48.02,48.15,47.84,48.11,250580.0,46.3471,46.4725,46.1733,46.4339,250580.0
2020-11-19 11:20:00,48.1,48.38,48.08,48.13,158026.0,46.4243,46.6945,46.405,46.4532,158026.0
2020-11-19 11:30:00,48.13,48.26,47.78,47.93,158391.0,46.4532,46.5787,46.1154,46.2602,158391.0
2020-11-19 11:40:00,47.93,48.12,47.79,47.92,135211.0,46.2602,46.4436,46.1251,46.2506,135211.0
2020-11-19 11:50:00,47.91,48.05,47.89,48.05,71648.0,46.2409,46.376,46.2216,46.376,71648.0
2020-11-19 12:00:00,48.05,48.12,47.83,47.93,90616.0,46.376,46.4436,46.1637,46.2602,90616.0
2020-11-19 12:10:00,47.94,48.0,47.57,47.64,165776.0,46.2699,46.3278,45.9128,45.9803,165776.0
2020-11-19 12:20:00,47.61,47.77,47.57,47.74,92629.0,45.9514,46.1058,45.9128,46.0768,92629.0
2020-11-19 12:30:00,47.74,48.05,47.66,48.0,192630.0,46.0768,46.376,45.9996,46.3278,192630.0
2020-11-19 12:40:00,47.96,48.01,47.61,47.75,121019.0,46.2892,46.3374,45.9514,46.0865,121019.0
2020-11-19 12:50:00,47.73,47.88,47.59,47.87,120792.0,46.0672,46.212,45.9321,46.2023,120792.0
2020-11-19 13:00:00,47.9,48.1,47.85,47.89,183430.0,46.2313,46.4243,46.183,46.2216,183430.0
2020-11-19 13:10:00,47.9,48.09,47.89,48.05,72532.0,46.2313,46.4146,46.2216,46.376,72532.0
2020-11-19 13:20:00,48.05,48.41,48.02,48.16,184485.0,46.376,46.7235,46.3471,46.4822,184485.0
2020-11-19 13:30:00,48.13,48.15,47.98,48.07,106984.0,46.4532,46.4725,46.3085,46.3953,106984.0
2020-11-19 13:40:00,48.07,48.43,47.98,48.43,166971.0,46.3953,46.7428,46.3085,46.7428,166971.0
2020-11-19 13:50:00,48.42,48.43,48.24,48.31,95910.0,46.7331,46.7428,46.5594,46.627,95910.0
2020-11-19 14:00:00,48.31,48.4,48.23,48.36,83557.0,46.627,46.7138,46.5498,46.6752,83557.0
2020-11-19 14:10:00,48.37,48.42,48.2,48.32,99462.0,46.6849,46.7331,46.5208,46.6366,99462.0
2020-11-19 14:20:00,48.34,48.45,48.3,48.38,73726.0,46.6559,46.7621,46.6173,46.6945,73726.0
2020-11-19 14:30:00,48.37,48.95,48.37,48.95,283620.0,46.6849,47.2447,46.6849,47.2447,283620.0
2020-11-19 14:40:00,48.95,49.2,48.87,49.01,335500.0,47.2447,47.486,47.1675,47.3026,335500.0
2020-11-19 14:50:00,49.01,49.03,48.68,48.78,201023.0,47.3026,47.3219,46.9841,47.0806,201023.0
2020-11-19 15:00:00,48.8,48.83,48.59,48.72,129551.0,47.0999,47.1289,46.8972,47.0227,129551.0
2020-11-19 15:10:00,48.73,49.1,48.73,48.95,193625.0,47.0323,47.3895,47.0323,47.2447,193625.0
2020-11-19 15:20:00,48.97,48.99,48.66,48.72,142421.0,47.264,47.2833,46.9648,47.0227,142421.0
2020-11-19 15:30:00,48.74,49.12,48.68,49.04,403691.0,47.042,47.4088,46.9841,47.3315,403691.0
2020-11-19 15:40:00,49.04,49.28,49.0,49.06,321035.0,47.3315,47.5632,47.2929,47.3508,321035.0
2020-11-19 15:50:00,49.07,49.37,49.0,49.14,402615.0,47.3605,47.65,47.2929,47.4281,402615.0
2020-11-20 09:30:00,48.61,48.76,48.01,48.34,446178.0,46.9165,47.0613,46.3374,46.6559,446178.0
2020-11-20 09:40:00,48.36,48.67,48.3,48.58,227873.0,46.6752,46.9744,46.6173,46.8876,227873.0
2020-11-20 09:50:00,48.58,48.59,47.93,48.36,240832.0,46.8876,46.8972,46.2602,46.6752,240832.0
2020-11-20 10:00:00,48.39,48.65,48.32,48.59,171671.0,46.7042,46.9551,46.6366,46.8972,171671.0
2020-11-20 10:10:00,48.62,48.63,48.4,48.57,100487.0,46.9262,46.9358,46.7138,46.8779,100487.0
2020-11-20 10:20:00,48.53,48.85,48.51,48.61,244075.0,46.8393,47.1482,46.82,46.9165,244075.0
2020-11-20 10:30:00,48.68,48.69,48.35,48.68,141289.0,46.9841,46.9937,46.6656,46.9841,141289.0
2020-11-20 10:40:00,48.67,48.69,48.29,48.34,117671.0,46.9744,46.9937,46.6077,46.6559,117671.0
2020-11-20 10:50:00,48.37,48.58,48.34,48.56,134661.0,46.6849,46.8876,46.6559,46.8683,134661.0
2020-11-20 11:00:00,48.53,48.66,48.41,48.6,125966.0,46.8393,46.9648,46.7235,46.9069,125966.0
2020-11-20 11:10:00,48.58,48.77,48.54,48.66,84552.0,46.8876,47.0709,46.849,46.9648,84552.0
2020-11-20 11:20:00,48.65,48.89,48.58,48.88,124512.0,46.9551,47.1868,46.8876,47.1771,124512.0
2020-11-20 11:30:00,48.87,49.05,48.73,49.03,162569.0,47.1675,47.3412,47.0323,47.3219,162569.0
2020-11-20 11:40:00,49.01,49.12,48.83,48.84,115123.0,47.3026,47.4088,47.1289,47.1385,115123.0
2020-11-20 11:50:00,48.88,49.25,48.84,49.24,170577.0,47.1771,47.5342,47.1385,47.5246,170577.0
2020-11-20 12:00:00,49.24,49.33,49.09,49.23,127602.0,47.5246,47.6114,47.3798,47.5149,127602.0
2020-11-20 12:10:00,49.24,49.29,49.1,49.13,67913.0,47.5246,47.5728,47.3895,47.4184,67913.0
2020-11-20 12:20:00,49.13,49.22,49.1,49.16,46612.0,47.4184,47.5053,47.3895,47.4474,46612.0
2020-11-20 12:30:00,49.14,49.17,48.91,48.94,69707.0,47.4281,47.457,47.2061,47.235,69707.0
2020-11-20 12:40:00,48.97,49.17,48.88,48.99,186147.0,47.264,47.457,47.1771,47.2833,186147.0
2020-11-20 12:50:00,49.0,49.13,48.91,49.08,60369.0,47.2929,47.4184,47.2061,47.3702,60369.0
2020-11-20 13:00:00,49.09,49.36,48.98,49.13,240215.0,47.3798,47.6404,47.2736,47.4184,240215.0
2020-11-20 13:10:00,49.12,49.24,49.08,49.12,42766.0,47.4088,47.5246,47.3702,47.4088,42766.0
2020-11-20 13:20:00,49.11,49.29,49.1,49.23,78492.0,47.3991,47.5728,47.3895,47.5149,78492.0
2020-11-20 13:30:00,49.21,49.29,49.1,49.2,53116.0,47.4956,47.5728,47.3895,47.486,53116.0
2020-11-20 13:40:00,49.19,49.36,49.17,49.36,53482.0,47.4763,47.6404,47.457,47.6404,53482.0
2020-11-20 13:50:00,49.34,49.36,49.22,49.28,32222.0,47.6211,47.6404,47.5053,47.5632,32222.0
2020-11-20 14:00:00,49.3,49.31,49.16,49.26,83827.0,47.5825,47.5921,47.4474,47.5439,83827.0
2020-11-20 14:10:00,49.24,49.29,49.18,49.25,82612.0,47.5246,47.5728,47.4667,47.5342,82612.0
2020-11-20 14:20:00,49.24,49.4,49.21,49.36,78153.0,47.5246,47.679,47.4956,47.6404,78153.0
2020-11-20 14:30:00,49.37,49.53,49.26,49.29,129272.0,47.65,47.8045,47.5439,47.5728,129272.0
2020-11-20 14:40:00,49.31,49.31,49.0,49.07,134547.0,47.5921,47.5921,47.2929,47.3605,134547.0
2020-11-20 14:50:00,49.09,49.23,49.07,49.23,104074.0,47.3798,47.5149,47.3605,47.5149,104074.0
2020-11-20 15:00:00,49.23,49.33,49.0,49.01,124068.0,47.5149,47.6114,47.2929,47.3026,124068.0
2020-11-20 15:10:00,49.02,49.16,48.76,48.84,114204.0,47.3122,47.4474,47.0613,47.1385,114204.0
2020-11-20 15:20:00,48.85,48.95,48.75,48.91,168533.0,47.1482,47.2447,47.0516,47.2061,168533.0
2020-11-20 15:30:00,48.85,49.29,48.85,49.29,189535.0,47.1482,47.5728,47.1482,47.5728,189535.0
2020-11-20 15:40:00,49.26,49.66,49.24,49.49,206395.0,47.5439,47.9299,47.5246,47.7659,206395.0
2020-11-20 15:50:00,49.46,49.47,49.22,49.24,253537.0,47.7369,47.7466,47.5053,47.5246,253537.0
2020-11-23 09:30:00,50.75,51.03,50.57,50.72,789198.0,48.982,49.2522,48.8082,48.953,789198.0
2020-11-23 09:40:00,50.73,51.37,50.66,51.02,571455.0,48.9627,49.5804,48.8951,49.2426,571455.0
2020-11-23 09:50:00,51.03,51.21,50.82,50.85,298479.0,49.2522,49.4259,49.0495,49.0785,298479.0
2020-11-23 10:00:00,50.85,50.95,50.65,50.75,151912.0,49.0785,49.175,48.8855,48.982,151912.0
2020-11-23 10:10:00,50.73,50.81,50.59,50.76,250799.0,48.9627,49.0399,48.8275,48.9916,250799.0
2020-11-23 10:20:00,50.71,50.73,50.36,50.4,300108.0,48.9434,48.9627,48.6056,48.6442,300108.0
2020-11-23 10:30:00,50.39,51.09,50.35,51.08,258764.0,48.6345,49.3101,48.5959,49.3005,258764.0
2020-11-23 10:40:00,51.08,51.48,51.08,51.47,296632.0,49.3005,49.6865,49.3005,49.6769,296632.0
2020-11-23 10:50:00,51.48,51.63,51.4,51.57,252770.0,49.6865,49.8313,49.6093,49.7734,252770.0
2020-11-23 11:00:00,51.56,51.8,51.53,51.66,246254.0,49.7638,49.9954,49.7348,49.8603,246254.0
2020-11-23 11:10:00,51.66,51.68,51.16,51.39,332455.0,49.8603,49.8796,49.3777,49.5997,332455.0
2020-11-23 11:20:00,51.39,51.66,51.36,51.61,193115.0,49.5997,49.8603,49.5707,49.812,193115.0
2020-11-23 11:30:00,51.59,51.71,51.23,51.59,215404.0,49.7927,49.9085,49.4452,49.7927,215404.0
2020-11-23 11:40:00,51.59,51.72,51.53,51.7,92278.0,49.7927,49.9182,49.7348,49.8989,92278.0
2020-11-23 11:50:00,51.68,51.9,51.61,51.86,141764.0,49.8796,50.0919,49.812,50.0533,141764.0
2020-11-23 12:00:00,51.88,51.88,51.51,51.55,131871.0,50.0726,50.0726,49.7155,49.7541,131871.0
2020-11-23 12:10:00,51.61,51.99,51.61,51.97,149551.0,49.812,50.1788,49.812,50.1595,149551.0
2020-11-23 12:20:00,51.96,52.0,51.72,51.73,183176.0,50.1498,50.1884,49.9182,49.9278,183176.0
2020-11-23 12:30:00,51.72,51.85,51.63,51.77,90664.0,49.9182,50.0436,49.8313,49.9664,90664.0
2020-11-23 12:40:00,51.77,51.9,51.74,51.89,44848.0,49.9664,50.0919,49.9375,50.0823,44848.0
2020-11-23 12:50:00,51.88,52.03,51.87,52.0,89694.0,50.0726,50.2174,50.063,50.1884,89694.0
2020-11-23 13:00:00,51.97,52.11,51.91,52.03,92191.0,50.1595,50.2946,50.1016,50.2174,92191.0
2020-11-23 13:10:00,52.03,52.05,51.9,51.97,86093.0,50.2174,50.2367,50.0919,50.1595,86093.0
2020-11-23 13:20:00,51.97,52.03,51.88,51.95,45384.0,50.1595,50.2174,50.0726,50.1402,45384.0
2020-11-23 13:30:00,51.97,52.21,51.95,52.2,127215.0,50.1595,50.3911,50.1402,50.3815,127215.0
2020-11-23 13:40:00,52.19,52.27,52.03,52.13,95237.0,50.3718,50.449,50.2174,50.3139,95237.0
2020-11-23 13:50:00,52.11,52.3,52.1,52.27,82643.0,50.2946,50.478,50.2849,50.449,82643.0
2020-11-23 14:00:00,52.25,52.41,52.13,52.14,142914.0,50.4297,50.5841,50.3139,50.3235,142914.0
2020-11-23 14:10:00,52.15,52.25,52.0,52.19,70199.0,50.3332,50.4297,50.1884,50.3718,70199.0
2020-11-23 14:20:00,52.19,52.23,52.04,52.09,101293.0,50.3718,50.4104,50.227,50.2753,101293.0
2020-11-23 14:30:00,52.1,52.28,52.1,52.22,115171.0,50.2849,50.4587,50.2849,50.4008,115171.0
2020-11-23 14:40:00,52.22,52.43,52.12,52.37,129275.0,50.4008,50.6034,50.3042,50.5455,129275.0
2020-11-23 14:50:00,52.37,52.78,52.35,52.75,208135.0,50.5455,50.9412,50.5262,50.9123,208135.0
2020-11-23 15:00:00,52.76,53.03,52.71,52.94,229904.0,50.9219,51.1825,50.8737,51.0957,229904.0
2020-11-23 15:10:00,52.94,52.95,52.6,52.64,165145.0,51.0957,51.1053,50.7675,50.8061,165145.0
2020-11-23 15:20:00,52.63,52.63,52.33,52.36,185264.0,50.7965,50.7965,50.5069,50.5359,185264.0
2020-11-23 15:30:00,52.36,52.38,52.04,52.1,191665.0,50.5359,50.5552,50.227,50.2849,191665.0
2020-11-23 15:40:00,52.11,52.41,52.1,52.27,215233.0,50.2946,50.5841,50.2849,50.449,215233.0
2020-11-23 15:50:00,52.29,52.5,52.0,52.11,651015.0,50.4683,50.671,50.1884,50.2946,651015.0
2020-11-24 09:30:00,54.34,54.43,53.43,53.78,873530.0,52.4469,52.5338,51.5686,51.9064,873530.0
2020-11-24 09:40:00,53.78,53.95,53.51,53.68,621311.0,51.9064,52.0705,51.6458,51.8099,621311.0
2020-11-24 09:50:00,53.72,54.4,53.71,54.36,500516.0,51.8485,52.5048,51.8389,52.4662,500516.0
2020-11-24 10:00:00,54.36,54.86,54.18,54.68,510728.0,52.4662,52.9488,52.2925,52.7751,510728.0
2020-11-24 10:10:00,54.7,54.72,54.28,54.54,291145.0,52.7944,52.8137,52.389,52.6399,291145.0
2020-11-24 10:20:00,54.55,54.65,54.26,54.43,182149.0,52.6496,52.7461,52.3697,52.5338,182149.0
2020-11-24 10:30:00,54.42,54.57,54.34,54.48,155441.0,52.5241,52.6689,52.4469,52.582,155441.0
2020-11-24 10:40:00,54.47,54.87,54.44,54.84,273064.0,52.5724,52.9584,52.5434,52.9295,273064.0
2020-11-24 10:50:00,54.84,54.91,54.71,54.75,185613.0,52.9295,52.997,52.804,52.8426,185613.0
2020-11-24 11:00:00,54.75,55.12,54.64,54.92,309058.0,52.8426,53.1997,52.7365,53.0067,309058.0
2020-11-24 11:10:00,54.92,54.92,54.72,54.73,81603.0,53.0067,53.0067,52.8137,52.8233,81603.0
2020-11-24 11:20:00,54.77,55.1,54.76,55.08,145751.0,52.8619,53.1804,52.8523,53.1611,145751.0
2020-11-24 11:30:00,55.1,55.28,55.01,55.2,191751.0,53.1804,53.3542,53.0936,53.2769,191751.0
2020-11-24 11:40:00,55.19,55.44,55.1,55.42,139975.0,53.2673,53.5086,53.1804,53.4893,139975.0
2020-11-24 11:50:00,55.42,55.82,55.32,55.51,250851.0,53.4893,53.8753,53.3928,53.5761,250851.0
2020-11-24 12:00:00,55.52,55.58,55.36,55.47,208316.0,53.5858,53.6437,53.4314,53.5375,208316.0
2020-11-24 12:10:00,55.45,55.68,55.36,55.62,155263.0,53.5182,53.7402,53.4314,53.6823,155263.0
2020-11-24 12:20:00,55.63,55.66,55.39,55.54,119862.0,53.692,53.7209,53.4603,53.6051,119862.0
2020-11-24 12:30:00,55.55,55.6,55.31,55.34,102986.0,53.6147,53.663,53.3831,53.4121,102986.0
2020-11-24 12:40:00,55.32,55.49,55.32,55.37,118751.0,53.3928,53.5568,53.3928,53.441,118751.0
2020-11-24 12:50:00,55.37,55.61,55.37,55.57,96253.0,53.441,53.6727,53.441,53.6341,96253.0
2020-11-24 13:00:00,55.56,55.76,55.5,55.76,139759.0,53.6244,53.8174,53.5665,53.8174,139759.0
2020-11-24 13:10:00,55.75,56.07,55.72,56.07,122173.0,53.8078,54.1166,53.7788,54.1166,122173.0
2020-11-24 13:20:00,56.04,56.04,55.64,55.8,144934.0,54.0877,54.0877,53.7016,53.856,144934.0
2020-11-24 13:30:00,55.81,55.89,55.29,55.33,149930.0,53.8657,53.9429,53.3638,53.4024,149930.0
2020-11-24 13:40:00,55.32,55.54,55.17,55.17,178788.0,53.3928,53.6051,53.248,53.248,178788.0
2020-11-24 13:50:00,55.19,55.23,54.99,55.01,150376.0,53.2673,53.3059,53.0743,53.0936,150376.0
2020-11-24 14:00:00,55.01,55.14,54.81,54.83,152976.0,53.0936,53.219,52.9005,52.9198,152976.0
2020-11-24 14:10:00,54.83,55.1,54.82,54.92,132605.0,52.9198,53.1804,52.9102,53.0067,132605.0
2020-11-24 14:20:00,54.91,54.95,54.65,54.65,116131.0,52.997,53.0357,52.7461,52.7461,116131.0
2020-11-24 14:30:00,54.65,54.99,54.53,54.9,154270.0,52.7461,53.0743,52.6303,52.9874,154270.0
2020-11-24 14:40:00,54.88,55.01,54.77,54.93,158497.0,52.9681,53.0936,52.8619,53.0163,158497.0
2020-11-24 14:50:00,54.93,55.24,54.93,55.2,219783.0,53.0163,53.3155,53.0163,53.2769,219783.0
2020-11-24 15:00:00,55.2,55.34,55.03,55.33,186115.0,53.2769,53.4121,53.1129,53.4024,186115.0
2020-11-24 15:10:00,55.33,55.47,55.18,55.23,161511.0,53.4024,53.5375,53.2576,53.3059,161511.0
2020-11-24 15:20:00,55.24,55.44,55.23,55.3,96365.0,53.3155,53.5086,53.3059,53.3735,96365.0
2020-11-24 15:30:00,55.31,55.34,55.03,55.09,162801.0,53.3831,53.4121,53.1129,53.1708,162801.0
2020-11-24 15:40:00,55.08,55.13,54.87,54.97,161973.0,53.1611,53.2094,52.9584,53.055,161973.0
2020-11-24 15:50:00,54.94,55.32,54.79,55.01,360729.0,53.026,53.3928,52.8812,53.0936,360729.0
2020-11-25 09:30:00,54.4,54.4,53.72,53.79,556728.0,52.5048,52.5048,51.8485,51.9161,556728.0
2020-11-25 09:40:00,53.75,54.17,53.6,53.68,394293.0,51.8775,52.2828,51.7327,51.8099,394293.0
2020-11-25 09:50:00,53.67,53.69,53.21,53.41,488582.0,51.8002,51.8195,51.3563,51.5493,488582.0
2020-11-25 10:00:00,53.45,53.45,52.92,53.22,543510.0,51.5879,51.5879,51.0764,51.3659,543510.0
2020-11-25 10:10:00,53.22,53.55,53.13,53.24,336874.0,51.3659,51.6844,51.2791,51.3852,336874.0
2020-11-25 10:20:00,53.24,53.74,53.22,53.71,333658.0,51.3852,51.8678,51.3659,51.8389,333658.0
2020-11-25 10:30:00,53.73,53.81,53.57,53.64,281813.0,51.8582,51.9354,51.7037,51.7713,281813.0
2020-11-25 10:40:00,53.6,53.88,53.47,53.6,345557.0,51.7327,52.0029,51.6072,51.7327,345557.0
2020-11-25 10:50:00,53.6,53.85,53.37,53.45,286776.0,51.7327,51.974,51.5107,51.5879,286776.0
2020-11-25 11:00:00,53.45,53.86,53.41,53.86,161704.0,51.5879,51.9836,51.5493,51.9836,161704.0
2020-11-25 11:10:00,53.86,53.91,53.64,53.88,121952.0,51.9836,52.0319,51.7713,52.0029,121952.0
2020-11-25 11:20:00,53.87,54.05,53.85,53.97,183377.0,51.9933,52.167,51.974,52.0898,183377.0
2020-11-25 11:30:00,53.98,54.21,53.94,54.16,189244.0,52.0994,52.3214,52.0608,52.2732,189244.0
2020-11-25 11:40:00,54.17,54.22,53.86,54.16,182427.0,52.2828,52.3311,51.9836,52.2732,182427.0
2020-11-25 11:50:00,54.2,54.5,54.18,54.48,220756.0,52.3118,52.6013,52.2925,52.582,220756.0
2020-11-25 12:00:00,54.49,54.63,54.29,54.58,169266.0,52.5917,52.7268,52.3986,52.6785,169266.0
2020-11-25 12:10:00,54.58,54.7,54.32,54.5,178529.0,52.6785,52.7944,52.4276,52.6013,178529.0
2020-11-25 12:20:00,54.51,54.52,54.29,54.32,61697.0,52.611,52.6206,52.3986,52.4276,61697.0
2020-11-25 12:30:00,54.33,54.47,54.17,54.22,124965.0,52.4373,52.5724,52.2828,52.3311,124965.0
2020-11-25 12:40:00,54.24,54.46,54.24,54.33,92003.0,52.3504,52.5627,52.3504,52.4373,92003.0
2020-11-25 12:50:00,54.34,54.4,54.21,54.4,75568.0,52.4469,52.5048,52.3214,52.5048,75568.0
2020-11-25 13:00:00,54.36,54.6,54.35,54.59,100220.0,52.4662,52.6978,52.4566,52.6882,100220.0
2020-11-25 13:10:00,54.59,54.74,54.48,54.73,109446.0,52.6882,52.833,52.582,52.8233,109446.0
2020-11-25 13:20:00,54.73,54.84,54.65,54.71,106259.0,52.8233,52.9295,52.7461,52.804,106259.0
2020-11-25 13:30:00,54.7,54.8,54.64,54.69,60202.0,52.7944,52.8909,52.7365,52.7847,60202.0
2020-11-25 13:40:00,54.72,54.74,54.48,54.67,137437.0,52.8137,52.833,52.582,52.7654,137437.0
2020-11-25 13:50:00,54.66,54.75,54.62,54.68,76277.0,52.7558,52.8426,52.7171,52.7751,76277.0
2020-11-25 14:00:00,54.69,54.7,54.35,54.43,157197.0,52.7847,52.7944,52.4566,52.5338,157197.0
2020-11-25 14:10:00,54.43,54.46,54.16,54.34,155336.0,52.5338,52.5627,52.2732,52.4469,155336.0
2020-11-25 14:20:00,54.34,54.58,54.33,54.51,81750.0,52.4469,52.6785,52.4373,52.611,81750.0
2020-11-25 14:30:00,54.52,54.63,54.31,54.39,86638.0,52.6206,52.7268,52.4179,52.4952,86638.0
2020-11-25 14:40:00,54.38,54.6,54.34,54.58,96728.0,52.4855,52.6978,52.4469,52.6785,96728.0
2020-11-25 14:50:00,54.59,54.78,54.56,54.73,91868.0,52.6882,52.8716,52.6592,52.8233,91868.0
2020-11-25 15:00:00,54.73,54.77,54.63,54.72,49964.0,52.8233,52.8619,52.7268,52.8137,49964.0
2020-11-25 15:10:00,54.72,54.87,54.61,54.66,116662.0,52.8137,52.9584,52.7075,52.7558,116662.0
2020-11-25 15:20:00,54.68,54.74,54.56,54.62,71659.0,52.7751,52.833,52.6592,52.7171,71659.0
2020-11-25 15:30:00,54.6,54.61,54.34,54.36,137420.0,52.6978,52.7075,52.4469,52.4662,137420.0
2020-11-25 15:40:00,54.38,54.5,54.23,54.27,190940.0,52.4855,52.6013,52.3407,52.3793,190940.0
2020-11-25 15:50:00,54.24,54.49,54.22,54.42,299196.0,52.3504,52.5917,52.3311,52.5241,299196.0
2020-11-27 09:30:00,54.56,54.99,54.5,54.92,298785.0,52.6592,53.0743,52.6013,53.0067,298785.0
2020-11-27 09:40:00,54.93,54.94,54.67,54.87,211297.0,53.0163,53.026,52.7654,52.9584,211297.0
2020-11-27 09:50:00,54.85,54.88,54.57,54.7,104848.0,52.9391,52.9681,52.6689,52.7944,104848.0
2020-11-27 10:00:00,54.65,54.79,54.47,54.7,148319.0,52.7461,52.8812,52.5724,52.7944,148319.0
2020-11-27 10:10:00,54.7,54.72,54.26,54.37,189360.0,52.7944,52.8137,52.3697,52.4759,189360.0
2020-11-27 10:20:00,54.37,54.48,54.22,54.38,191032.0,52.4759,52.582,52.3311,52.4855,191032.0
2020-11-27 10:30:00,54.4,54.4,54.15,54.23,192786.0,52.5048,52.5048,52.2635,52.3407,192786.0
2020-11-27 10:40:00,54.21,54.38,54.19,54.32,125554.0,52.3214,52.4855,52.3021,52.4276,125554.0
2020-11-27 10:50:00,54.3,54.37,54.12,54.25,110415.0,52.4083,52.4759,52.2346,52.36,110415.0
2020-11-27 11:00:00,54.23,54.39,54.18,54.35,131711.0,52.3407,52.4952,52.2925,52.4566,131711.0
2020-11-27 11:10:00,54.36,54.4,54.28,54.4,81865.0,52.4662,52.5048,52.389,52.5048,81865.0
2020-11-27 11:20:00,54.39,54.4,54.28,54.33,94644.0,52.4952,52.5048,52.389,52.4373,94644.0
2020-11-27 11:30:00,54.34,54.61,54.15,54.61,189814.0,52.4469,52.7075,52.2635,52.7075,189814.0
2020-11-27 11:40:00,54.6,54.73,54.6,54.69,150989.0,52.6978,52.8233,52.6978,52.7847,150989.0
2020-11-27 11:50:00,54.68,54.98,54.56,54.96,242820.0,52.7751,53.0646,52.6592,53.0453,242820.0
2020-11-27 12:00:00,54.98,55.02,54.72,54.85,282999.0,53.0646,53.1032,52.8137,52.9391,282999.0
2020-11-27 12:10:00,54.84,54.95,54.71,54.92,197390.0,52.9295,53.0357,52.804,53.0067,197390.0
2020-11-27 12:20:00,54.93,54.95,54.75,54.82,227857.0,53.0163,53.0357,52.8426,52.9102,227857.0
2020-11-27 12:30:00,54.81,54.88,54.73,54.85,123833.0,52.9005,52.9681,52.8233,52.9391,123833.0
2020-11-27 12:40:00,54.85,54.94,54.8,54.92,205820.0,52.9391,53.026,52.8909,53.0067,205820.0
2020-11-27 12:50:00,54.94,55.21,54.9,55.14,565569.0,53.026,53.2866,52.9874,53.219,565569.0
2020-11-30 09:30:00,54.62,55.07,54.51,54.57,355919.0,52.7171,53.1515,52.611,52.6689,355919.0
2020-11-30 09:40:00,54.58,54.72,54.02,54.07,317853.0,52.6785,52.8137,52.1381,52.1863,317853.0
2020-11-30 09:50:00,54.06,54.11,53.78,53.92,354523.0,52.1767,52.2249,51.9064,52.0415,354523.0
2020-11-30 10:00:00,53.97,54.02,53.53,53.62,322018.0,52.0898,52.1381,51.6651,51.752,322018.0
2020-11-30 10:10:00,53.59,53.81,53.25,53.27,206555.0,51.723,51.9354,51.3949,51.4142,206555.0
2020-11-30 10:20:00,53.28,53.44,53.02,53.02,206050.0,51.4238,51.5783,51.1729,51.1729,206050.0
2020-11-30 10:30:00,53.02,53.06,52.2,52.2,551341.0,51.1729,51.2115,50.3815,50.3815,551341.0
2020-11-30 10:40:00,52.2,52.24,51.48,51.96,489214.0,50.3815,50.4201,49.6865,50.1498,489214.0
2020-11-30 10:50:00,51.97,52.8,51.92,52.76,391096.0,50.1595,50.9606,50.1112,50.9219,391096.0
2020-11-30 11:00:00,52.76,53.01,52.62,53.0,308071.0,50.9219,51.1632,50.7868,51.1536,308071.0
2020-11-30 11:10:00,53.0,53.21,52.84,52.86,193521.0,51.1536,51.3563,50.9992,51.0185,193521.0
2020-11-30 11:20:00,52.86,53.09,52.8,52.96,222740.0,51.0185,51.2404,50.9606,51.115,222740.0
2020-11-30 11:30:00,52.9,53.08,52.62,52.87,196343.0,51.0571,51.2308,50.7868,51.0281,196343.0
2020-11-30 11:40:00,52.87,53.08,52.73,52.88,172558.0,51.0281,51.2308,50.893,51.0378,172558.0
2020-11-30 11:50:00,52.88,53.09,52.69,52.83,94707.0,51.0378,51.2404,50.8544,50.9895,94707.0
2020-11-30 12:00:00,52.85,52.87,52.62,52.79,87770.0,51.0088,51.0281,50.7868,50.9509,87770.0
2020-11-30 12:10:00,52.78,53.02,52.7,52.8,102305.0,50.9412,51.1729,50.864,50.9606,102305.0
2020-11-30 12:20:00,52.76,52.91,52.66,52.9,63292.0,50.9219,51.0667,50.8254,51.0571,63292.0
2020-11-30 12:30:00,52.89,53.02,52.55,52.63,94323.0,51.0474,51.1729,50.7193,50.7965,94323.0
2020-11-30 12:40:00,52.64,52.64,52.32,52.49,93992.0,50.8061,50.8061,50.4973,50.6614,93992.0
2020-11-30 12:50:00,52.51,52.79,52.46,52.78,93695.0,50.6807,50.9509,50.6324,50.9412,93695.0
2020-11-30 13:00:00,52.78,52.85,52.69,52.75,41947.0,50.9412,51.0088,50.8544,50.9123,41947.0
2020-11-30 13:10:00,52.75,52.82,52.51,52.79,97944.0,50.9123,50.9799,50.6807,50.9509,97944.0
2020-11-30 13:20:00,52.78,52.94,52.71,52.8,83413.0,50.9412,51.0957,50.8737,50.9606,83413.0
2020-11-30 13:30:00,52.8,52.89,52.69,52.87,38203.0,50.9606,51.0474,50.8544,51.0281,38203.0
2020-11-30 13:40:00,52.89,53.07,52.89,53.05,79529.0,51.0474,51.2211,51.0474,51.2018,79529.0
2020-11-30 13:50:00,53.05,53.1,52.71,52.72,66296.0,51.2018,51.2501,50.8737,50.8833,66296.0
2020-11-30 14:00:00,52.73,52.79,52.48,52.69,138111.0,50.893,50.9509,50.6517,50.8544,138111.0
2020-11-30 14:10:00,52.69,52.86,52.55,52.61,46934.0,50.8544,51.0185,50.7193,50.7772,46934.0
2020-11-30 14:20:00,52.62,52.72,52.58,52.65,40560.0,50.7868,50.8833,50.7482,50.8158,40560.0
2020-11-30 14:30:00,52.64,52.64,52.41,52.45,48631.0,50.8061,50.8061,50.5841,50.6227,48631.0
2020-11-30 14:40:00,52.43,52.69,52.33,52.52,57024.0,50.6034,50.8544,50.5069,50.6903,57024.0
2020-11-30 14:50:00,52.55,52.88,52.43,52.82,154717.0,50.7193,51.0378,50.6034,50.9799,154717.0
2020-11-30 15:00:00,52.88,53.14,52.83,52.93,350808.0,51.0378,51.2887,50.9895,51.086,350808.0
2020-11-30 15:10:00,52.94,53.11,52.72,53.08,157885.0,51.0957,51.2598,50.8833,51.2308,157885.0
2020-11-30 15:20:00,53.03,53.09,52.56,52.58,72488.0,51.1825,51.2404,50.7289,50.7482,72488.0
2020-11-30 15:30:00,52.59,52.82,52.54,52.67,96089.0,50.7579,50.9799,50.7096,50.8351,96089.0
2020-11-30 15:40:00,52.68,52.7,52.32,52.41,263489.0,50.8447,50.864,50.4973,50.5841,263489.0
2020-11-30 15:50:00,52.46,52.66,51.82,52.14,532546.0,50.6324,50.8254,50.0147,50.3235,532546.0
2020-12-01 09:30:00,54.26,54.42,53.72,54.13,544035.0,52.3697,52.5241,51.8485,52.2442,544035.0
2020-12-01 09:40:00,54.12,54.49,54.05,54.34,305107.0,52.2346,52.5917,52.167,52.4469,305107.0
2020-12-01 09:50:00,54.31,54.46,54.19,54.37,354028.0,52.4179,52.5627,52.3021,52.4759,354028.0
2020-12-01 10:00:00,54.43,54.7,54.31,54.48,480424.0,52.5338,52.7944,52.4179,52.582,480424.0
2020-12-01 10:10:00,54.48,54.76,54.27,54.71,501432.0,52.582,52.8523,52.3793,52.804,501432.0
2020-12-01 10:20:00,54.71,54.83,54.55,54.69,205409.0,52.804,52.9198,52.6496,52.7847,205409.0
2020-12-01 10:30:00,54.68,54.78,53.7,53.71,318511.0,52.7751,52.8716,51.8292,51.8389,318511.0
2020-12-01 10:40:00,53.74,53.85,53.41,53.63,245574.0,51.8678,51.974,51.5493,51.7616,245574.0
2020-12-01 10:50:00,53.67,53.79,53.35,53.77,375684.0,51.8002,51.9161,51.4914,51.8968,375684.0
2020-12-01 11:00:00,53.79,53.86,53.62,53.82,267987.0,51.9161,51.9836,51.752,51.945,267987.0
2020-12-01 11:10:00,53.81,54.0,53.64,53.88,237714.0,51.9354,52.1187,51.7713,52.0029,237714.0
2020-12-01 11:20:00,53.89,54.01,53.79,53.86,246648.0,52.0126,52.1284,51.9161,51.9836,246648.0
2020-12-01 11:30:00,53.9,53.9,52.76,53.01,625053.0,52.0222,52.0222,50.9219,51.1632,625053.0
2020-12-01 11:40:00,53.06,53.44,53.05,53.16,208798.0,51.2115,51.5783,51.2018,51.308,208798.0
2020-12-01 11:50:00,53.2,53.25,52.86,52.87,148428.0,51.3466,51.3949,51.0185,51.0281,148428.0
2020-12-01 12:00:00,52.85,53.16,52.8,53.12,264330.0,51.0088,51.308,50.9606,51.2694,264330.0
2020-12-01 12:10:00,53.1,53.17,52.95,52.97,128496.0,51.2501,51.3177,51.1053,51.1246,128496.0
2020-12-01 12:20:00,52.98,53.66,52.96,53.66,263228.0,51.1343,51.7906,51.115,51.7906,263228.0
2020-12-01 12:30:00,53.66,53.66,53.25,53.27,206608.0,51.7906,51.7906,51.3949,51.4142,206608.0
2020-12-01 12:40:00,53.27,53.41,53.11,53.4,166869.0,51.4142,51.5493,51.2598,51.5396,166869.0
2020-12-01 12:50:00,53.4,53.5,53.3,53.32,86258.0,51.5396,51.6362,51.4431,51.4624,86258.0
2020-12-01 13:00:00,53.35,53.37,53.18,53.27,59408.0,51.4914,51.5107,51.3273,51.4142,59408.0
2020-12-01 13:10:00,53.25,53.37,53.14,53.27,102431.0,51.3949,51.5107,51.2887,51.4142,102431.0
2020-12-01 13:20:00,53.29,53.64,53.29,53.61,230452.0,51.4335,51.7713,51.4335,51.7423,230452.0
2020-12-01 13:30:00,53.61,53.66,53.48,53.64,90621.0,51.7423,51.7906,51.6169,51.7713,90621.0
2020-12-01 13:40:00,53.64,53.81,53.57,53.81,100652.0,51.7713,51.9354,51.7037,51.9354,100652.0
2020-12-01 13:50:00,53.8,54.01,53.66,53.99,193602.0,51.9257,52.1284,51.7906,52.1091,193602.0
2020-12-01 14:00:00,53.97,54.24,53.91,54.05,198870.0,52.0898,52.3504,52.0319,52.167,198870.0
2020-12-01 14:10:00,54.06,54.18,53.99,54.14,183753.0,52.1767,52.2925,52.1091,52.2539,183753.0
2020-12-01 14:20:00,54.13,54.2,53.85,54.16,206865.0,52.2442,52.3118,51.974,52.2732,206865.0
2020-12-01 14:30:00,54.16,54.19,53.95,54.15,124199.0,52.2732,52.3021,52.0705,52.2635,124199.0
2020-12-01 14:40:00,54.16,54.47,54.07,54.42,348000.0,52.2732,52.5724,52.1863,52.5241,348000.0
2020-12-01 14:50:00,54.39,54.39,53.93,53.95,204184.0,52.4952,52.4952,52.0512,52.0705,204184.0
2020-12-01 15:00:00,53.95,54.0,53.32,53.41,327302.0,52.0705,52.1187,51.4624,51.5493,327302.0
2020-12-01 15:10:00,53.39,53.69,53.38,53.4,156522.0,51.53,51.8195,51.5203,51.5396,156522.0
2020-12-01 15:20:00,53.41,53.77,53.37,53.77,215509.0,51.5493,51.8968,51.5107,51.8968,215509.0
2020-12-01 15:30:00,53.76,53.81,53.51,53.52,161712.0,51.8871,51.9354,51.6458,51.6555,161712.0
2020-12-01 15:40:00,53.51,53.77,53.31,53.75,285056.0,51.6458,51.8968,51.4528,51.8775,285056.0
2020-12-01 15:50:00,53.72,53.83,53.39,53.49,442395.0,51.8485,51.9547,51.53,51.6265,442395.0
2020-12-02 09:30:00,52.9,52.9,51.85,52.35,935006.0,51.0571,51.0571,50.0436,50.5262,935006.0
2020-12-02 09:40:00,52.39,52.81,52.27,52.37,470375.0,50.5648,50.9702,50.449,50.5455,470375.0
2020-12-02 09:50:00,52.32,52.89,52.18,52.82,392516.0,50.4973,51.0474,50.3622,50.9799,392516.0
2020-12-02 10:00:00,52.84,53.03,52.65,52.78,355022.0,50.9992,51.1825,50.8158,50.9412,355022.0
2020-12-02 10:10:00,52.78,52.97,52.67,52.72,101454.0,50.9412,51.1246,50.8351,50.8833,101454.0
2020-12-02 10:20:00,52.69,53.0,52.67,52.98,111108.0,50.8544,51.1536,50.8351,51.1343,111108.0
2020-12-02 10:30:00,52.97,53.39,52.89,53.27,272042.0,51.1246,51.53,51.0474,51.4142,272042.0
2020-12-02 10:40:00,53.27,53.48,52.92,52.92,140828.0,51.4142,51.6169,51.0764,51.0764,140828.0
2020-12-02 10:50:00,52.9,53.0,52.77,52.98,171923.0,51.0571,51.1536,50.9316,51.1343,171923.0
2020-12-02 11:00:00,52.99,53.35,52.99,53.2,166546.0,51.1439,51.4914,51.1439,51.3466,166546.0
2020-12-02 11:10:00,53.19,53.27,53.0,53.12,57183.0,51.337,51.4142,51.1536,51.2694,57183.0
2020-12-02 11:20:00,53.19,53.4,53.16,53.37,100595.0,51.337,51.5396,51.308,51.5107,100595.0
2020-12-02 11:30:00,53.37,53.42,52.96,53.02,102467.0,51.5107,51.559,51.115,51.1729,102467.0
2020-12-02 11:40:00,53.0,53.0,52.67,52.87,138346.0,51.1536,51.1536,50.8351,51.0281,138346.0
2020-12-02 11:50:00,52.86,52.99,52.72,52.79,81988.0,51.0185,51.1439,50.8833,50.9509,81988.0
2020-12-02 12:00:00,52.78,53.01,52.76,52.91,88269.0,50.9412,51.1632,50.9219,51.0667,88269.0
2020-12-02 12:10:00,52.91,53.1,52.72,53.05,92706.0,51.0667,51.2501,50.8833,51.2018,92706.0
2020-12-02 12:20:00,53.04,53.14,52.93,53.09,68798.0,51.1922,51.2887,51.086,51.2404,68798.0
2020-12-02 12:30:00,53.11,53.22,53.03,53.2,51854.0,51.2598,51.3659,51.1825,51.3466,51854.0
2020-12-02 12:40:00,53.2,53.24,53.09,53.11,58630.0,51.3466,51.3852,51.2404,51.2598,58630.0
2020-12-02 12:50:00,53.11,53.32,53.0,53.11,124992.0,51.2598,51.4624,51.1536,51.2598,124992.0
2020-12-02 13:00:00,53.1,53.11,52.95,52.96,82234.0,51.2501,51.2598,51.1053,51.115,82234.0
2020-12-02 13:10:00,52.93,53.09,52.88,53.0,66809.0,51.086,51.2404,51.0378,51.1536,66809.0
2020-12-02 13:20:00,52.97,53.0,52.86,52.92,81295.0,51.1246,51.1536,51.0185,51.0764,81295.0
2020-12-02 13:30:00,52.95,53.56,52.95,53.56,235746.0,51.1053,51.6941,51.1053,51.6941,235746.0
2020-12-02 13:40:00,53.55,53.65,53.04,53.17,182917.0,51.6844,51.7809,51.1922,51.3177,182917.0
2020-12-02 13:50:00,53.2,53.37,53.03,53.12,130725.0,51.3466,51.5107,51.1825,51.2694,130725.0
2020-12-02 14:00:00,53.1,53.26,52.98,52.98,101831.0,51.2501,51.4045,51.1343,51.1343,101831.0
2020-12-02 14:10:00,53.04,53.43,52.96,53.43,108817.0,51.1922,51.5686,51.115,51.5686,108817.0
2020-12-02 14:20:00,53.45,53.62,53.34,53.58,163272.0,51.5879,51.752,51.4817,51.7134,163272.0
2020-12-02 14:30:00,53.55,53.93,53.53,53.74,306140.0,51.6844,52.0512,51.6651,51.8678,306140.0
2020-12-02 14:40:00,53.71,53.81,53.58,53.72,91659.0,51.8389,51.9354,51.7134,51.8485,91659.0
2020-12-02 14:50:00,53.75,53.88,53.7,53.85,110925.0,51.8775,52.0029,51.8292,51.974,110925.0
2020-12-02 15:00:00,53.85,53.99,53.77,53.97,178323.0,51.974,52.1091,51.8968,52.0898,178323.0
2020-12-02 15:10:00,53.97,54.12,53.88,54.02,190758.0,52.0898,52.2346,52.0029,52.1381,190758.0
2020-12-02 15:20:00,54.02,54.05,53.77,53.82,79287.0,52.1381,52.167,51.8968,51.945,79287.0
2020-12-02 15:30:00,53.8,54.08,53.78,54.02,171567.0,51.9257,52.196,51.9064,52.1381,171567.0
2020-12-02 15:40:00,54.04,54.24,53.96,53.99,135662.0,52.1574,52.3504,52.0801,52.1091,135662.0
2020-12-02 15:50:00,53.93,54.11,53.65,53.71,240603.0,52.0512,52.2249,51.7809,51.8389,240603.0
2020-12-03 09:30:00,54.17,54.38,53.77,54.13,739702.0,52.2828,52.4855,51.8968,52.2442,739702.0
2020-12-03 09:40:00,54.12,54.38,53.95,54.33,287008.0,52.2346,52.4855,52.0705,52.4373,287008.0
2020-12-03 09:50:00,54.28,54.4,54.1,54.29,217606.0,52.389,52.5048,52.2153,52.3986,217606.0
2020-12-03 10:00:00,54.28,54.56,54.28,54.32,251080.0,52.389,52.6592,52.389,52.4276,251080.0
2020-12-03 10:10:00,54.33,54.72,54.28,54.62,259639.0,52.4373,52.8137,52.389,52.7171,259639.0
2020-12-03 10:20:00,54.65,54.83,54.61,54.79,303753.0,52.7461,52.9198,52.7075,52.8812,303753.0
2020-12-03 10:30:00,54.81,55.07,54.79,55.04,384578.0,52.9005,53.1515,52.8812,53.1225,384578.0
2020-12-03 10:40:00,55.04,55.34,55.0,55.27,278892.0,53.1225,53.4121,53.0839,53.3445,278892.0
2020-12-03 10:50:00,55.28,55.34,55.14,55.27,155730.0,53.3542,53.4121,53.219,53.3445,155730.0
2020-12-03 11:00:00,55.29,55.59,55.29,55.38,218763.0,53.3638,53.6534,53.3638,53.4507,218763.0
2020-12-03 11:10:00,55.34,55.48,55.1,55.47,231875.0,53.4121,53.5472,53.1804,53.5375,231875.0
2020-12-03 11:20:00,55.46,55.5,55.37,55.48,128614.0,53.5279,53.5665,53.441,53.5472,128614.0
2020-12-03 11:30:00,55.49,55.49,55.28,55.38,64337.0,53.5568,53.5568,53.3542,53.4507,64337.0
2020-12-03 11:40:00,55.4,55.4,55.17,55.33,87028.0,53.47,53.47,53.248,53.4024,87028.0
2020-12-03 11:50:00,55.32,55.4,55.16,55.4,78526.0,53.3928,53.47,53.2383,53.47,78526.0
2020-12-03 12:00:00,55.38,55.48,55.2,55.39,100520.0,53.4507,53.5472,53.2769,53.4603,100520.0
2020-12-03 12:10:00,55.4,55.54,55.28,55.53,82522.0,53.47,53.6051,53.3542,53.5954,82522.0
2020-12-03 12:20:00,55.54,55.7,55.53,55.63,138023.0,53.6051,53.7595,53.5954,53.692,138023.0
2020-12-03 12:30:00,55.6,55.74,55.36,55.36,109911.0,53.663,53.7981,53.4314,53.4314,109911.0
2020-12-03 12:40:00,55.37,55.47,55.28,55.38,70782.0,53.441,53.5375,53.3542,53.4507,70782.0
2020-12-03 12:50:00,55.4,55.48,55.33,55.46,74664.0,53.47,53.5472,53.4024,53.5279,74664.0
2020-12-03 13:00:00,55.48,55.49,55.23,55.35,112618.0,53.5472,53.5568,53.3059,53.4217,112618.0
2020-12-03 13:10:00,55.33,55.54,55.28,55.49,132116.0,53.4024,53.6051,53.3542,53.5568,132116.0
2020-12-03 13:20:00,55.44,55.58,55.38,55.54,45434.0,53.5086,53.6437,53.4507,53.6051,45434.0
2020-12-03 13:30:00,55.53,55.64,55.33,55.4,66968.0,53.5954,53.7016,53.4024,53.47,66968.0
2020-12-03 13:40:00,55.36,55.37,55.22,55.34,90270.0,53.4314,53.441,53.2962,53.4121,90270.0
2020-12-03 13:50:00,55.3,55.33,54.98,55.0,109821.0,53.3735,53.4024,53.0646,53.0839,109821.0
2020-12-03 14:00:00,55.07,55.24,55.0,55.17,87709.0,53.1515,53.3155,53.0839,53.248,87709.0
2020-12-03 14:10:00,55.17,55.3,55.13,55.21,47134.0,53.248,53.3735,53.2094,53.2866,47134.0
2020-12-03 14:20:00,55.2,55.29,54.95,55.2,97169.0,53.2769,53.3638,53.0357,53.2769,97169.0
2020-12-03 14:30:00,55.2,55.28,55.15,55.25,55688.0,53.2769,53.3542,53.2287,53.3252,55688.0
2020-12-03 14:40:00,55.27,55.46,55.2,55.36,158297.0,53.3445,53.5279,53.2769,53.4314,158297.0
2020-12-03 14:50:00,55.41,55.41,55.18,55.28,90274.0,53.4796,53.4796,53.2576,53.3542,90274.0
2020-12-03 15:00:00,55.25,55.36,55.18,55.19,80039.0,53.3252,53.4314,53.2576,53.2673,80039.0
2020-12-03 15:10:00,55.21,55.48,55.19,55.47,131814.0,53.2866,53.5472,53.2673,53.5375,131814.0
2020-12-03 15:20:00,55.44,55.55,55.37,55.47,80127.0,53.5086,53.6147,53.441,53.5375,80127.0
2020-12-03 15:30:00,55.5,55.56,55.15,55.15,154955.0,53.5665,53.6244,53.2287,53.2287,154955.0
2020-12-03 15:40:00,55.12,55.12,53.96,54.84,576624.0,53.1997,53.1997,52.0801,52.9295,576624.0
2020-12-03 15:50:00,54.83,54.83,54.3,54.61,245788.0,52.9198,52.9198,52.4083,52.7075,245788.0
2020-12-04 09:30:00,55.59,56.28,55.59,56.18,583378.0,53.6534,54.3193,53.6534,54.2228,583378.0
2020-12-04 09:40:00,56.19,56.43,56.1,56.23,330923.0,54.2325,54.4641,54.1456,54.2711,330923.0
2020-12-04 09:50:00,56.25,56.45,56.16,56.33,206901.0,54.2904,54.4834,54.2035,54.3676,206901.0
2020-12-04 10:00:00,56.36,56.36,56.0,56.25,306783.0,54.3965,54.3965,54.0491,54.2904,306783.0
2020-12-04 10:10:00,56.25,56.46,55.94,56.41,289468.0,54.2904,54.493,53.9912,54.4448,289468.0
2020-12-04 10:20:00,56.41,56.7,56.39,56.65,285913.0,54.4448,54.7247,54.4255,54.6764,285913.0
2020-12-04 10:30:00,56.64,56.98,56.64,56.9,210173.0,54.6668,54.9949,54.6668,54.9177,210173.0
2020-12-04 10:40:00,56.86,57.02,56.78,56.92,214481.0,54.8791,55.0335,54.8019,54.937,214481.0
2020-12-04 10:50:00,56.94,57.27,56.87,57.21,298786.0,54.9563,55.2748,54.8888,55.2169,298786.0
2020-12-04 11:00:00,57.17,57.22,56.97,57.09,184189.0,55.1783,55.2266,54.9853,55.1011,184189.0
2020-12-04 11:10:00,57.08,57.36,57.03,57.21,245999.0,55.0914,55.3617,55.0432,55.2169,245999.0
2020-12-04 11:20:00,57.22,57.54,57.2,57.52,276787.0,55.2266,55.5354,55.2073,55.5161,276787.0
2020-12-04 11:30:00,57.52,57.74,57.39,57.71,150732.0,55.5161,55.7285,55.3906,55.6995,150732.0
2020-12-04 11:40:00,57.71,57.74,57.44,57.54,152360.0,55.6995,55.7285,55.4389,55.5354,152360.0
2020-12-04 11:50:00,57.54,57.66,57.41,57.49,232887.0,55.5354,55.6512,55.4099,55.4872,232887.0
2020-12-04 12:00:00,57.5,57.59,57.34,57.35,68605.0,55.4968,55.5837,55.3424,55.352,68605.0
2020-12-04 12:10:00,57.37,57.48,57.27,57.46,91386.0,55.3713,55.4775,55.2748,55.4582,91386.0
2020-12-04 12:20:00,57.43,57.68,57.38,57.63,98780.0,55.4293,55.6705,55.381,55.6223,98780.0
2020-12-04 12:30:00,57.65,57.83,57.48,57.54,124149.0,55.6416,55.8153,55.4775,55.5354,124149.0
2020-12-04 12:40:00,57.56,57.75,57.49,57.75,75375.0,55.5547,55.7381,55.4872,55.7381,75375.0
2020-12-04 12:50:00,57.74,57.74,57.57,57.58,72567.0,55.7285,55.7285,55.5644,55.574,72567.0
2020-12-04 13:00:00,57.57,57.69,57.52,57.64,56967.0,55.5644,55.6802,55.5161,55.6319,56967.0
2020-12-04 13:10:00,57.62,57.68,57.54,57.64,54934.0,55.6126,55.6705,55.5354,55.6319,54934.0
2020-12-04 13:20:00,57.63,57.7,57.61,57.69,57467.0,55.6223,55.6898,55.603,55.6802,57467.0
2020-12-04 13:30:00,57.68,57.91,57.62,57.86,203962.0,55.6705,55.8925,55.6126,55.8443,203962.0
2020-12-04 13:40:00,57.85,57.86,57.67,57.73,89139.0,55.8346,55.8443,55.6609,55.7188,89139.0
2020-12-04 13:50:00,57.73,57.73,57.53,57.63,58965.0,55.7188,55.7188,55.5258,55.6223,58965.0
2020-12-04 14:00:00,57.61,57.68,57.46,57.51,80497.0,55.603,55.6705,55.4582,55.5065,80497.0
2020-12-04 14:10:00,57.51,57.55,57.39,57.46,85157.0,55.5065,55.5451,55.3906,55.4582,85157.0
2020-12-04 14:20:00,57.46,57.56,57.37,57.39,78767.0,55.4582,55.5547,55.3713,55.3906,78767.0
2020-12-04 14:30:00,57.44,57.63,57.44,57.58,75522.0,55.4389,55.6223,55.4389,55.574,75522.0
2020-12-04 14:40:00,57.57,57.94,57.56,57.89,133624.0,55.5644,55.9215,55.5547,55.8732,133624.0
2020-12-04 14:50:00,57.88,58.02,57.78,58.01,126563.0,55.8636,55.9987,55.7671,55.989,126563.0
2020-12-04 15:00:00,58.02,58.09,57.93,58.06,158757.0,55.9987,56.0663,55.9118,56.0373,158757.0
2020-12-04 15:10:00,58.07,58.2,57.96,58.2,135668.0,56.047,56.1724,55.9408,56.1724,135668.0
2020-12-04 15:20:00,58.19,58.26,58.07,58.19,122137.0,56.1628,56.2303,56.047,56.1628,122137.0
2020-12-04 15:30:00,58.22,58.36,58.2,58.36,197510.0,56.1917,56.3269,56.1724,56.3269,197510.0
2020-12-04 15:40:00,58.35,58.63,58.29,58.45,403051.0,56.3172,56.5874,56.2593,56.4137,403051.0
2020-12-04 15:50:00,58.39,58.63,58.33,58.38,485592.0,56.3558,56.5874,56.2979,56.3462,485592.0
2020-12-07 09:30:00,58.17,58.68,57.77,58.59,418913.0,56.1435,56.6357,55.7574,56.5488,418913.0
2020-12-07 09:40:00,58.6,58.6,57.89,57.99,418971.0,56.5585,56.5585,55.8732,55.9697,418971.0
2020-12-07 09:50:00,57.97,58.1,57.71,58.05,282209.0,55.9504,56.0759,55.6995,56.0277,282209.0
2020-12-07 10:00:00,58.07,58.19,57.83,58.16,332940.0,56.047,56.1628,55.8153,56.1338,332940.0
2020-12-07 10:10:00,58.16,58.34,58.09,58.11,216399.0,56.1338,56.3076,56.0663,56.0856,216399.0
2020-12-07 10:20:00,58.16,58.51,58.02,58.49,260539.0,56.1338,56.4716,55.9987,56.4523,260539.0
2020-12-07 10:30:00,58.49,58.82,58.44,58.8,365235.0,56.4523,56.7708,56.4041,56.7515,365235.0
2020-12-07 10:40:00,58.78,58.84,58.67,58.79,163754.0,56.7322,56.7901,56.6261,56.7419,163754.0
2020-12-07 10:50:00,58.81,58.9,58.71,58.76,136915.0,56.7612,56.848,56.6647,56.7129,136915.0
2020-12-07 11:00:00,58.73,58.9,58.67,58.75,153320.0,56.684,56.848,56.6261,56.7033,153320.0
2020-12-07 11:10:00,58.75,58.83,58.67,58.7,108690.0,56.7033,56.7805,56.6261,56.655,108690.0
2020-12-07 11:20:00,58.7,58.87,58.56,58.86,115872.0,56.655,56.8191,56.5199,56.8094,115872.0
2020-12-07 11:30:00,58.87,58.9,58.68,58.89,111185.0,56.8191,56.848,56.6357,56.8384,111185.0
2020-12-07 11:40:00,58.89,59.06,58.83,58.95,172388.0,56.8384,57.0025,56.7805,56.8963,172388.0
2020-12-07 11:50:00,58.95,58.98,58.6,58.98,141633.0,56.8963,56.9253,56.5585,56.9253,141633.0
2020-12-07 12:00:00,58.95,59.12,58.8,59.12,130393.0,56.8963,57.0604,56.7515,57.0604,130393.0
2020-12-07 12:10:00,59.12,59.12,58.89,59.02,107002.0,57.0604,57.0604,56.8384,56.9639,107002.0
2020-12-07 12:20:00,59.02,59.02,58.73,58.77,111293.0,56.9639,56.9639,56.684,56.7226,111293.0
2020-12-07 12:30:00,58.75,58.77,58.62,58.71,70654.0,56.7033,56.7226,56.5778,56.6647,70654.0
2020-12-07 12:40:00,58.73,58.81,58.62,58.7,79147.0,56.684,56.7612,56.5778,56.655,79147.0
2020-12-07 12:50:00,58.7,58.86,58.7,58.71,97668.0,56.655,56.8094,56.655,56.6647,97668.0
2020-12-07 13:00:00,58.7,58.7,58.41,58.43,144035.0,56.655,56.655,56.3751,56.3944,144035.0
2020-12-07 13:10:00,58.44,58.52,58.36,58.45,104817.0,56.4041,56.4813,56.3269,56.4137,104817.0
2020-12-07 13:20:00,58.43,58.62,58.39,58.39,125486.0,56.3944,56.5778,56.3558,56.3558,125486.0
2020-12-07 13:30:00,58.39,58.61,58.31,58.47,99588.0,56.3558,56.5681,56.2786,56.433,99588.0
2020-12-07 13:40:00,58.42,58.43,58.09,58.23,94122.0,56.3848,56.3944,56.0663,56.2014,94122.0
2020-12-07 13:50:00,58.25,58.43,58.22,58.26,62928.0,56.2207,56.3944,56.1917,56.2303,62928.0
2020-12-07 14:00:00,58.25,58.32,57.92,58.32,198054.0,56.2207,56.2882,55.9022,56.2882,198054.0
2020-12-07 14:10:00,58.31,58.31,58.12,58.16,45264.0,56.2786,56.2786,56.0952,56.1338,45264.0
2020-12-07 14:20:00,58.14,58.18,58.04,58.16,80483.0,56.1145,56.1531,56.018,56.1338,80483.0
2020-12-07 14:30:00,58.17,58.35,58.16,58.25,130265.0,56.1435,56.3172,56.1338,56.2207,130265.0
2020-12-07 14:40:00,58.25,58.49,58.23,58.49,156688.0,56.2207,56.4523,56.2014,56.4523,156688.0
2020-12-07 14:50:00,58.48,58.55,58.38,58.41,124423.0,56.4427,56.5102,56.3462,56.3751,124423.0
2020-12-07 15:00:00,58.41,58.46,58.26,58.27,87792.0,56.3751,56.4234,56.2303,56.24,87792.0
2020-12-07 15:10:00,58.25,58.52,58.21,58.51,129312.0,56.2207,56.4813,56.1821,56.4716,129312.0
2020-12-07 15:20:00,58.51,58.59,58.4,58.57,157615.0,56.4716,56.5488,56.3655,56.5295,157615.0
2020-12-07 15:30:00,58.56,58.73,58.54,58.65,212451.0,56.5199,56.684,56.5006,56.6068,212451.0
2020-12-07 15:40:00,58.65,58.65,58.03,58.16,204236.0,56.6068,56.6068,56.0083,56.1338,204236.0
2020-12-07 15:50:00,58.24,58.65,58.2,58.52,276296.0,56.211,56.6068,56.1724,56.4813,276296.0
2020-12-08 09:30:00,57.43,58.56,57.4,58.56,555169.0,55.4293,56.5199,55.4003,56.5199,555169.0
2020-12-08 09:40:00,58.55,58.88,58.42,58.8,451799.0,56.5102,56.8287,56.3848,56.7515,451799.0
2020-12-08 09:50:00,58.82,59.15,58.71,59.01,273415.0,56.7708,57.0893,56.6647,56.9542,273415.0
2020-12-08 10:00:00,59.0,59.14,58.5,58.95,298633.0,56.9446,57.0797,56.462,56.8963,298633.0
2020-12-08 10:10:00,58.95,59.17,58.75,58.75,266721.0,56.8963,57.1086,56.7033,56.7033,266721.0
2020-12-08 10:20:00,58.74,58.77,58.42,58.52,173815.0,56.6936,56.7226,56.3848,56.4813,173815.0
2020-12-08 10:30:00,58.55,59.05,58.44,58.97,232253.0,56.5102,56.9928,56.4041,56.9156,232253.0
2020-12-08 10:40:00,59.02,59.15,58.87,59.13,117121.0,56.9639,57.0893,56.8191,57.07,117121.0
2020-12-08 10:50:00,59.15,59.23,58.91,59.15,181226.0,57.0893,57.1665,56.8577,57.0893,181226.0
2020-12-08 11:00:00,59.16,59.43,59.16,59.27,227371.0,57.099,57.3596,57.099,57.2052,227371.0
2020-12-08 11:10:00,59.27,59.45,59.17,59.39,99714.0,57.2052,57.3789,57.1086,57.321,99714.0
2020-12-08 11:20:00,59.39,59.44,59.27,59.37,84428.0,57.321,57.3692,57.2052,57.3017,84428.0
2020-12-08 11:30:00,59.38,59.47,59.21,59.28,117867.0,57.3113,57.3982,57.1472,57.2148,117867.0
2020-12-08 11:40:00,59.31,59.72,59.21,59.63,133229.0,57.2438,57.6395,57.1472,57.5526,133229.0
2020-12-08 11:50:00,59.68,59.98,59.68,59.86,193478.0,57.6009,57.8904,57.6009,57.7746,193478.0
2020-12-08 12:00:00,59.85,59.86,59.64,59.72,182545.0,57.7649,57.7746,57.5623,57.6395,182545.0
2020-12-08 12:10:00,59.72,60.0,59.72,59.91,102099.0,57.6395,57.9097,57.6395,57.8229,102099.0
2020-12-08 12:20:00,59.9,60.45,59.88,60.25,298878.0,57.8132,58.344,57.7939,58.151,298878.0
2020-12-08 12:30:00,60.25,60.32,60.1,60.18,159514.0,58.151,58.2186,58.0062,58.0834,159514.0
2020-12-08 12:40:00,60.17,60.32,60.13,60.14,143046.0,58.0738,58.2186,58.0352,58.0448,143046.0
2020-12-08 12:50:00,60.16,60.35,60.14,60.34,81014.0,58.0641,58.2475,58.0448,58.2379,81014.0
2020-12-08 13:00:00,60.35,60.51,60.23,60.28,138799.0,58.2475,58.402,58.1317,58.18,138799.0
2020-12-08 13:10:00,60.26,60.27,60.16,60.22,74056.0,58.1607,58.1703,58.0641,58.1221,74056.0
2020-12-08 13:20:00,60.22,60.5,60.22,60.49,88160.0,58.1221,58.3923,58.1221,58.3826,88160.0
2020-12-08 13:30:00,60.5,60.74,60.48,60.59,130481.0,58.3923,58.6239,58.373,58.4792,130481.0
2020-12-08 13:40:00,60.57,60.69,60.54,60.6,70416.0,58.4599,58.5757,58.4309,58.4888,70416.0
2020-12-08 13:50:00,60.59,60.67,60.48,60.6,48849.0,58.4792,58.5564,58.373,58.4888,48849.0
2020-12-08 14:00:00,60.6,60.7,60.48,60.69,47715.0,58.4888,58.5853,58.373,58.5757,47715.0
2020-12-08 14:10:00,60.67,60.84,60.64,60.82,124834.0,58.5564,58.7205,58.5274,58.7012,124834.0
2020-12-08 14:20:00,60.81,60.93,60.76,60.84,78227.0,58.6915,58.8073,58.6432,58.7205,78227.0
2020-12-08 14:30:00,60.82,60.84,60.59,60.66,71097.0,58.7012,58.7205,58.4792,58.5467,71097.0
2020-12-08 14:40:00,60.66,60.68,60.46,60.5,78457.0,58.5467,58.566,58.3537,58.3923,78457.0
2020-12-08 14:50:00,60.53,60.53,60.39,60.43,132539.0,58.4213,58.4213,58.2861,58.3247,132539.0
2020-12-08 15:00:00,60.44,60.54,60.34,60.4,111806.0,58.3344,58.4309,58.2379,58.2958,111806.0
2020-12-08 15:10:00,60.4,60.44,60.25,60.42,89894.0,58.2958,58.3344,58.151,58.3151,89894.0
2020-12-08 15:20:00,60.41,60.52,60.33,60.39,105703.0,58.3054,58.4116,58.2282,58.2861,105703.0
2020-12-08 15:30:00,60.37,60.59,60.36,60.5,121923.0,58.2668,58.4792,58.2572,58.3923,121923.0
2020-12-08 15:40:00,60.5,60.61,60.44,60.44,85230.0,58.3923,58.4985,58.3344,58.3344,85230.0
2020-12-08 15:50:00,60.44,60.98,60.44,60.8,234452.0,58.3344,58.8556,58.3344,58.6818,234452.0
2020-12-09 09:30:00,61.99,62.32,61.85,62.19,608471.0,59.8304,60.1489,59.6953,60.0234,608471.0
2020-12-09 09:40:00,62.21,62.75,62.21,62.24,568560.0,60.0427,60.5639,60.0427,60.0717,568560.0
2020-12-09 09:50:00,62.23,62.46,62.14,62.43,337492.0,60.062,60.284,59.9752,60.2551,337492.0
2020-12-09 10:00:00,62.43,62.52,62.05,62.34,314034.0,60.2551,60.3419,59.8883,60.1682,314034.0
2020-12-09 10:10:00,62.36,62.41,61.43,62.06,516136.0,60.1875,60.2358,59.2899,59.898,516136.0
2020-12-09 10:20:00,62.04,62.24,61.82,62.15,311468.0,59.8786,60.0717,59.6663,59.9848,311468.0
2020-12-09 10:30:00,62.16,62.24,61.65,61.74,268011.0,59.9945,60.0717,59.5022,59.5891,268011.0
2020-12-09 10:40:00,61.72,61.98,61.65,61.87,225664.0,59.5698,59.8207,59.5022,59.7146,225664.0
2020-12-09 10:50:00,61.87,61.94,61.57,61.65,233299.0,59.7146,59.7821,59.425,59.5022,233299.0
2020-12-09 11:00:00,61.63,61.65,61.23,61.52,233629.0,59.4829,59.5022,59.0969,59.3768,233629.0
2020-12-09 11:10:00,61.52,61.69,61.42,61.42,173627.0,59.3768,59.5408,59.2802,59.2802,173627.0
2020-12-09 11:20:00,61.42,61.65,61.38,61.6,147934.0,59.2802,59.5022,59.2416,59.454,147934.0
2020-12-09 11:30:00,61.57,61.6,61.22,61.41,182053.0,59.425,59.454,59.0872,59.2706,182053.0
2020-12-09 11:40:00,61.44,61.44,61.21,61.29,60798.0,59.2996,59.2996,59.0776,59.1548,60798.0
2020-12-09 11:50:00,61.32,61.72,61.2,61.69,176258.0,59.1837,59.5698,59.0679,59.5408,176258.0
2020-12-09 12:00:00,61.69,61.72,61.53,61.72,151837.0,59.5408,59.5698,59.3864,59.5698,151837.0
2020-12-09 12:10:00,61.73,61.78,61.46,61.56,176463.0,59.5794,59.6277,59.3189,59.4154,176463.0
2020-12-09 12:20:00,61.53,61.59,61.33,61.42,210795.0,59.3864,59.4443,59.1934,59.2802,210795.0
2020-12-09 12:30:00,61.42,61.42,60.96,60.99,253382.0,59.2802,59.2802,58.8363,58.8652,253382.0
2020-12-09 12:40:00,60.97,61.04,60.41,60.46,414947.0,58.8459,58.9135,58.3054,58.3537,414947.0
2020-12-09 12:50:00,60.44,60.83,60.22,60.74,485358.0,58.3344,58.7108,58.1221,58.6239,485358.0
2020-12-09 13:00:00,60.7,60.7,60.08,60.47,245976.0,58.5853,58.5853,57.9869,58.3633,245976.0
2020-12-09 13:10:00,60.46,60.46,59.92,60.05,235643.0,58.3537,58.3537,57.8325,57.958,235643.0
2020-12-09 13:20:00,60.05,60.2,59.44,59.63,437263.0,57.958,58.1028,57.3692,57.5526,437263.0
2020-12-09 13:30:00,59.62,59.62,58.88,59.14,455370.0,57.543,57.543,56.8287,57.0797,455370.0
2020-12-09 13:40:00,59.13,59.34,58.86,59.2,422196.0,57.07,57.2727,56.8094,57.1376,422196.0
2020-12-09 13:50:00,59.17,59.17,58.1,58.13,491807.0,57.1086,57.1086,56.0759,56.1049,491807.0
2020-12-09 14:00:00,58.2,58.92,58.12,58.92,408178.0,56.1724,56.8673,56.0952,56.8673,408178.0
2020-12-09 14:10:00,58.86,59.07,58.63,59.03,286949.0,56.8094,57.0121,56.5874,56.9735,286949.0
2020-12-09 14:20:00,59.0,59.54,58.82,59.53,269069.0,56.9446,57.4657,56.7708,57.4561,269069.0
2020-12-09 14:30:00,59.5,59.56,59.07,59.12,285619.0,57.4271,57.485,57.0121,57.0604,285619.0
2020-12-09 14:40:00,59.15,59.48,58.94,59.38,358912.0,57.0893,57.4078,56.8866,57.3113,358912.0
2020-12-09 14:50:00,59.43,59.88,59.25,59.79,322652.0,57.3596,57.7939,57.1858,57.707,322652.0
2020-12-09 15:00:00,59.78,59.9,59.41,59.82,261329.0,57.6974,57.8132,57.3403,57.736,261329.0
2020-12-09 15:10:00,59.83,59.92,59.43,59.63,269314.0,57.7456,57.8325,57.3596,57.5526,269314.0
2020-12-09 15:20:00,59.64,59.73,59.02,59.02,253720.0,57.5623,57.6491,56.9639,56.9639,253720.0
2020-12-09 15:30:00,59.01,59.4,58.97,59.33,281372.0,56.9542,57.3306,56.9156,57.2631,281372.0
2020-12-09 15:40:00,59.32,59.91,59.29,59.56,306152.0,57.2534,57.8229,57.2245,57.485,306152.0
2020-12-09 15:50:00,59.67,59.74,59.34,59.47,376675.0,57.5912,57.6588,57.2727,57.3982,376675.0
2020-12-10 09:30:00,58.0,58.77,57.54,58.77,577011.0,55.9794,56.7226,55.5354,56.7226,577011.0
2020-12-10 09:40:00,58.77,59.13,58.66,59.1,275481.0,56.7226,57.07,56.6164,57.0411,275481.0
2020-12-10 09:50:00,59.14,59.74,59.14,59.53,350265.0,57.0797,57.6588,57.0797,57.4561,350265.0
2020-12-10 10:00:00,59.55,59.97,59.34,59.79,217522.0,57.4754,57.8808,57.2727,57.707,217522.0
2020-12-10 10:10:00,59.85,60.11,59.75,60.11,197601.0,57.7649,58.0159,57.6684,58.0159,197601.0
2020-12-10 10:20:00,60.12,60.31,60.05,60.22,227537.0,58.0255,58.2089,57.958,58.1221,227537.0
2020-12-10 10:30:00,60.22,60.32,59.84,60.3,152207.0,58.1221,58.2186,57.7553,58.1993,152207.0
2020-12-10 10:40:00,60.31,60.34,60.06,60.11,118372.0,58.2089,58.2379,57.9676,58.0159,118372.0
2020-12-10 10:50:00,60.17,60.53,60.15,60.42,184668.0,58.0738,58.4213,58.0545,58.3151,184668.0
2020-12-10 11:00:00,60.43,60.45,60.0,60.0,103552.0,58.3247,58.344,57.9097,57.9097,103552.0
2020-12-10 11:10:00,60.0,60.28,59.86,60.28,122821.0,57.9097,58.18,57.7746,58.18,122821.0
2020-12-10 11:20:00,60.29,60.4,60.19,60.26,104846.0,58.1896,58.2958,58.0931,58.1607,104846.0
2020-12-10 11:30:00,60.26,60.3,59.9,59.95,106462.0,58.1607,58.1993,57.8132,57.8615,106462.0
2020-12-10 11:40:00,59.95,60.1,59.85,60.03,84077.0,57.8615,58.0062,57.7649,57.9387,84077.0
2020-12-10 11:50:00,60.01,60.01,59.56,59.64,145600.0,57.9194,57.9194,57.485,57.5623,145600.0
2020-12-10 12:00:00,59.62,60.17,59.58,60.17,112382.0,57.543,58.0738,57.5044,58.0738,112382.0
2020-12-10 12:10:00,60.17,60.36,60.14,60.35,88855.0,58.0738,58.2572,58.0448,58.2475,88855.0
2020-12-10 12:20:00,60.37,60.48,60.25,60.45,101820.0,58.2668,58.373,58.151,58.344,101820.0
2020-12-10 12:30:00,60.44,60.68,60.42,60.67,179228.0,58.3344,58.566,58.3151,58.5564,179228.0
2020-12-10 12:40:00,60.66,60.81,60.48,60.49,134639.0,58.5467,58.6915,58.373,58.3826,134639.0
2020-12-10 12:50:00,60.47,60.62,60.36,60.58,106506.0,58.3633,58.5081,58.2572,58.4695,106506.0
2020-12-10 13:00:00,60.59,60.79,60.42,60.75,54061.0,58.4792,58.6722,58.3151,58.6336,54061.0
2020-12-10 13:10:00,60.71,61.1,60.71,61.1,131911.0,58.595,58.9714,58.595,58.9714,131911.0
2020-12-10 13:20:00,61.1,61.15,60.9,60.94,172350.0,58.9714,59.0197,58.7784,58.817,172350.0
2020-12-10 13:30:00,60.9,60.96,60.51,60.79,164203.0,58.7784,58.8363,58.402,58.6722,164203.0
2020-12-10 13:40:00,60.75,60.75,60.45,60.53,83361.0,58.6336,58.6336,58.344,58.4213,83361.0
2020-12-10 13:50:00,60.6,60.7,60.47,60.63,56647.0,58.4888,58.5853,58.3633,58.5178,56647.0
2020-12-10 14:00:00,60.64,60.75,60.4,60.63,54127.0,58.5274,58.6336,58.2958,58.5178,54127.0
2020-12-10 14:10:00,60.62,60.65,60.11,60.28,112235.0,58.5081,58.5371,58.0159,58.18,112235.0
2020-12-10 14:20:00,60.28,60.32,60.03,60.16,131776.0,58.18,58.2186,57.9387,58.0641,131776.0
2020-12-10 14:30:00,60.12,60.64,60.08,60.63,83629.0,58.0255,58.5274,57.9869,58.5178,83629.0
2020-12-10 14:40:00,60.59,60.64,60.45,60.51,64679.0,58.4792,58.5274,58.344,58.402,64679.0
2020-12-10 14:50:00,60.51,60.67,60.32,60.39,101267.0,58.402,58.5564,58.2186,58.2861,101267.0
2020-12-10 15:00:00,60.4,60.77,60.39,60.69,113902.0,58.2958,58.6529,58.2861,58.5757,113902.0
2020-12-10 15:10:00,60.7,61.2,60.66,61.11,156908.0,58.5853,59.0679,58.5467,58.981,156908.0
2020-12-10 15:20:00,61.05,61.33,60.98,61.18,236106.0,58.9231,59.1934,58.8556,59.0486,236106.0
2020-12-10 15:30:00,61.18,61.31,60.99,61.2,120071.0,59.0486,59.1741,58.8652,59.0679,120071.0
2020-12-10 15:40:00,61.16,61.31,60.96,61.13,194030.0,59.0293,59.1741,58.8363,59.0004,194030.0
2020-12-10 15:50:00,61.14,61.58,61.14,61.22,279247.0,59.01,59.4347,59.01,59.0872,279247.0
2020-12-11 09:30:00,60.03,60.65,59.89,60.65,561955.0,57.9387,58.5371,57.8036,58.5371,561955.0
2020-12-11 09:40:00,60.64,60.7,60.21,60.4,367966.0,58.5274,58.5853,58.1124,58.2958,367966.0
2020-12-11 09:50:00,60.37,61.08,60.06,60.82,406354.0,58.2668,58.9521,57.9676,58.7012,406354.0
2020-12-11 10:00:00,60.89,61.48,60.89,61.32,286743.0,58.7687,59.3382,58.7687,59.1837,286743.0
2020-12-11 10:10:00,61.32,61.58,60.93,61.55,220758.0,59.1837,59.4347,58.8073,59.4057,220758.0
2020-12-11 10:20:00,61.54,61.68,61.36,61.46,219851.0,59.3961,59.5312,59.2223,59.3189,219851.0
2020-12-11 10:30:00,61.48,61.55,61.12,61.25,298664.0,59.3382,59.4057,58.9907,59.1162,298664.0
2020-12-11 10:40:00,61.22,61.27,60.9,60.91,146503.0,59.0872,59.1355,58.7784,58.788,146503.0
2020-12-11 10:50:00,60.9,60.9,60.41,60.65,310080.0,58.7784,58.7784,58.3054,58.5371,310080.0
2020-12-11 11:00:00,60.64,60.89,60.64,60.72,304981.0,58.5274,58.7687,58.5274,58.6046,304981.0
2020-12-11 11:10:00,60.74,60.78,60.49,60.63,223814.0,58.6239,58.6625,58.3826,58.5178,223814.0
2020-12-11 11:20:00,60.64,60.68,60.04,60.18,302513.0,58.5274,58.566,57.9483,58.0834,302513.0
2020-12-11 11:30:00,60.2,60.23,59.53,59.7,290178.0,58.1028,58.1317,57.4561,57.6202,290178.0
2020-12-11 11:40:00,59.7,59.75,59.19,59.55,348448.0,57.6202,57.6684,57.1279,57.4754,348448.0
2020-12-11 11:50:00,59.54,59.79,59.54,59.79,207480.0,57.4657,57.707,57.4657,57.707,207480.0
2020-12-11 12:00:00,59.79,59.94,59.57,59.57,132081.0,57.707,57.8518,57.4947,57.4947,132081.0
2020-12-11 12:10:00,59.61,59.61,58.56,58.6,381969.0,57.5333,57.5333,56.5199,56.5585,381969.0
2020-12-11 12:20:00,58.57,59.2,58.38,59.17,272937.0,56.5295,57.1376,56.3462,57.1086,272937.0
2020-12-11 12:30:00,59.13,59.2,58.56,58.63,131048.0,57.07,57.1376,56.5199,56.5874,131048.0
2020-12-11 12:40:00,58.61,59.13,58.6,59.13,119813.0,56.5681,57.07,56.5585,57.07,119813.0
2020-12-11 12:50:00,59.09,59.47,59.04,59.37,180101.0,57.0314,57.3982,56.9832,57.3017,180101.0
2020-12-11 13:00:00,59.35,59.55,59.2,59.51,115065.0,57.2824,57.4754,57.1376,57.4368,115065.0
2020-12-11 13:10:00,59.5,59.87,59.49,59.59,211369.0,57.4271,57.7842,57.4175,57.514,211369.0
2020-12-11 13:20:00,59.58,59.95,59.43,59.95,199241.0,57.5044,57.8615,57.3596,57.8615,199241.0
2020-12-11 13:30:00,59.94,60.23,59.9,60.07,230900.0,57.8518,58.1317,57.8132,57.9773,230900.0
2020-12-11 13:40:00,60.07,60.16,59.84,59.98,159697.0,57.9773,58.0641,57.7553,57.8904,159697.0
2020-12-11 13:50:00,59.93,60.36,59.91,60.26,143124.0,57.8422,58.2572,57.8229,58.1607,143124.0
2020-12-11 14:00:00,60.28,60.3,59.98,60.12,98167.0,58.18,58.1993,57.8904,58.0255,98167.0
2020-12-11 14:10:00,60.12,60.14,59.93,60.11,82091.0,58.0255,58.0448,57.8422,58.0159,82091.0
2020-12-11 14:20:00,60.11,60.39,59.97,60.23,169888.0,58.0159,58.2861,57.8808,58.1317,169888.0
2020-12-11 14:30:00,60.25,60.34,60.11,60.18,79814.0,58.151,58.2379,58.0159,58.0834,79814.0
2020-12-11 14:40:00,60.21,60.39,60.08,60.29,125261.0,58.1124,58.2861,57.9869,58.1896,125261.0
2020-12-11 14:50:00,60.28,60.31,59.97,60.01,151505.0,58.18,58.2089,57.8808,57.9194,151505.0
2020-12-11 15:00:00,60.01,60.15,59.8,59.86,107453.0,57.9194,58.0545,57.7167,57.7746,107453.0
2020-12-11 15:10:00,59.83,60.48,59.82,60.46,197976.0,57.7456,58.373,57.736,58.3537,197976.0
2020-12-11 15:20:00,60.46,60.47,60.19,60.29,108024.0,58.3537,58.3633,58.0931,58.1896,108024.0
2020-12-11 15:30:00,60.31,60.47,60.18,60.4,172663.0,58.2089,58.3633,58.0834,58.2958,172663.0
2020-12-11 15:40:00,60.4,60.5,60.05,60.1,119572.0,58.2958,58.3923,57.958,58.0062,119572.0
2020-12-11 15:50:00,60.1,60.34,59.99,60.27,245752.0,58.0062,58.2379,57.9001,58.1703,245752.0
2020-12-14 09:30:00,62.36,63.23,62.36,63.22,769408.0,60.1875,61.0272,60.1875,61.0175,769408.0
2020-12-14 09:40:00,63.21,63.27,62.75,63.13,371724.0,61.0079,61.0658,60.5639,60.9307,371724.0
2020-12-14 09:50:00,63.12,63.32,62.71,63.05,306037.0,60.921,61.1141,60.5253,60.8535,306037.0
2020-12-14 10:00:00,63.04,63.33,62.76,63.19,247418.0,60.8438,61.1237,60.5736,60.9886,247418.0
2020-12-14 10:10:00,63.18,63.52,63.12,63.31,247109.0,60.9789,61.3071,60.921,61.1044,247109.0
2020-12-14 10:20:00,63.33,63.41,62.88,63.01,299109.0,61.1237,61.2009,60.6894,60.8149,299109.0
2020-12-14 10:30:00,63.0,63.12,62.7,62.99,268635.0,60.8052,60.921,60.5157,60.7956,268635.0
2020-12-14 10:40:00,62.99,63.09,62.33,62.38,346909.0,60.7956,60.8921,60.1585,60.2068,346909.0
2020-12-14 10:50:00,62.37,62.52,62.02,62.05,403099.0,60.1972,60.3419,59.8593,59.8883,403099.0
2020-12-14 11:00:00,62.05,62.5,61.95,62.15,449391.0,59.8883,60.3226,59.7918,59.9848,449391.0
2020-12-14 11:10:00,62.14,62.69,62.08,62.63,204242.0,59.9752,60.506,59.9173,60.4481,204242.0
2020-12-14 11:20:00,62.67,62.67,62.25,62.34,156454.0,60.4867,60.4867,60.0813,60.1682,156454.0
2020-12-14 11:30:00,62.31,62.5,62.01,62.29,247245.0,60.1392,60.3226,59.8497,60.1199,247245.0
2020-12-14 11:40:00,62.25,62.7,62.22,62.57,157723.0,60.0813,60.5157,60.0524,60.3902,157723.0
2020-12-14 11:50:00,62.58,62.65,62.13,62.23,237943.0,60.3998,60.4674,59.9655,60.062,237943.0
2020-12-14 12:00:00,62.23,62.39,62.01,62.37,205130.0,60.062,60.2165,59.8497,60.1972,205130.0
2020-12-14 12:10:00,62.4,62.48,61.97,61.99,168215.0,60.2261,60.3033,59.8111,59.8304,168215.0
2020-12-14 12:20:00,62.02,62.09,61.81,62.09,172550.0,59.8593,59.9269,59.6567,59.9269,172550.0
2020-12-14 12:30:00,62.07,62.28,61.98,62.19,94566.0,59.9076,60.1103,59.8207,60.0234,94566.0
2020-12-14 12:40:00,62.23,62.25,61.9,61.91,96805.0,60.062,60.0813,59.7435,59.7532,96805.0
2020-12-14 12:50:00,61.9,62.01,61.76,61.87,107530.0,59.7435,59.8497,59.6084,59.7146,107530.0
2020-12-14 13:00:00,61.87,61.93,61.34,61.42,276160.0,59.7146,59.7725,59.203,59.2802,276160.0
2020-12-14 13:10:00,61.43,61.58,61.32,61.48,121131.0,59.2899,59.4347,59.1837,59.3382,121131.0
2020-12-14 13:20:00,61.47,61.49,61.18,61.2,134068.0,59.3285,59.3478,59.0486,59.0679,134068.0
2020-12-14 13:30:00,61.2,61.57,61.18,61.53,165435.0,59.0679,59.425,59.0486,59.3864,165435.0
2020-12-14 13:40:00,61.54,61.62,61.16,61.31,126337.0,59.3961,59.4733,59.0293,59.1741,126337.0
2020-12-14 13:50:00,61.35,61.59,61.32,61.43,83893.0,59.2127,59.4443,59.1837,59.2899,83893.0
2020-12-14 14:00:00,61.43,61.6,61.32,61.51,76025.0,59.2899,59.454,59.1837,59.3671,76025.0
2020-12-14 14:10:00,61.56,61.6,61.21,61.4,87415.0,59.4154,59.454,59.0776,59.2609,87415.0
2020-12-14 14:20:00,61.36,61.4,61.12,61.19,46829.0,59.2223,59.2609,58.9907,59.0583,46829.0
2020-12-14 14:30:00,61.18,61.26,60.79,60.94,173637.0,59.0486,59.1258,58.6722,58.817,173637.0
2020-12-14 14:40:00,60.95,61.45,60.94,61.43,206663.0,58.8266,59.3092,58.817,59.2899,206663.0
2020-12-14 14:50:00,61.42,61.75,61.31,61.67,184066.0,59.2802,59.5988,59.1741,59.5215,184066.0
2020-12-14 15:00:00,61.66,61.81,61.46,61.59,128396.0,59.5119,59.6567,59.3189,59.4443,128396.0
2020-12-14 15:10:00,61.59,61.82,61.49,61.58,132207.0,59.4443,59.6663,59.3478,59.4347,132207.0
2020-12-14 15:20:00,61.59,61.89,61.53,61.61,159829.0,59.4443,59.7339,59.3864,59.4636,159829.0
2020-12-14 15:30:00,61.64,61.64,61.01,61.02,161353.0,59.4926,59.4926,58.8845,58.8942,161353.0
2020-12-14 15:40:00,61.0,61.34,60.84,61.3,252291.0,58.8749,59.203,58.7205,59.1644,252291.0
2020-12-14 15:50:00,61.29,61.29,60.51,60.52,392940.0,59.1548,59.1548,58.402,58.4116,392940.0
2020-12-15 09:30:00,62.3,62.32,61.52,61.67,463533.0,60.1296,60.1489,59.3768,59.5215,463533.0
2020-12-15 09:40:00,61.7,61.93,61.28,61.39,427215.0,59.5505,59.7725,59.1451,59.2513,427215.0
2020-12-15 09:50:00,61.45,61.89,61.36,61.68,305650.0,59.3092,59.7339,59.2223,59.5312,305650.0
2020-12-15 10:00:00,61.69,62.32,61.53,62.06,238763.0,59.5408,60.1489,59.3864,59.898,238763.0
2020-12-15 10:10:00,62.05,62.5,61.95,62.46,253521.0,59.8883,60.3226,59.7918,60.284,253521.0
2020-12-15 10:20:00,62.47,62.49,62.06,62.23,157078.0,60.2937,60.313,59.898,60.062,157078.0
2020-12-15 10:30:00,62.3,62.51,61.9,61.96,132463.0,60.1296,60.3323,59.7435,59.8014,132463.0
2020-12-15 10:40:00,61.98,62.47,61.91,62.47,171346.0,59.8207,60.2937,59.7532,60.2937,171346.0
2020-12-15 10:50:00,62.46,62.76,62.32,62.59,199423.0,60.284,60.5736,60.1489,60.4095,199423.0
2020-12-15 11:00:00,62.63,62.69,61.87,62.3,220707.0,60.4481,60.506,59.7146,60.1296,220707.0
2020-12-15 11:10:00,62.29,62.59,62.24,62.29,161805.0,60.1199,60.4095,60.0717,60.1199,161805.0
2020-12-15 11:20:00,62.3,62.42,62.18,62.3,69332.0,60.1296,60.2454,60.0138,60.1296,69332.0
2020-12-15 11:30:00,62.26,62.46,62.18,62.43,85439.0,60.091,60.284,60.0138,60.2551,85439.0
2020-12-15 11:40:00,62.45,62.87,62.44,62.79,149607.0,60.2744,60.6797,60.2647,60.6025,149607.0
2020-12-15 11:50:00,62.79,62.9,62.62,62.82,86909.0,60.6025,60.7087,60.4384,60.6315,86909.0
2020-12-15 12:00:00,62.8,63.04,62.77,62.85,166205.0,60.6122,60.8438,60.5832,60.6604,166205.0
2020-12-15 12:10:00,62.86,63.13,62.85,63.12,152961.0,60.6701,60.9307,60.6604,60.921,152961.0
2020-12-15 12:20:00,63.1,63.28,63.06,63.17,166021.0,60.9017,61.0755,60.8631,60.9693,166021.0
2020-12-15 12:30:00,63.16,63.42,63.15,63.4,158327.0,60.9596,61.2106,60.95,61.1913,158327.0
2020-12-15 12:40:00,63.4,63.56,63.3,63.53,153087.0,61.1913,61.3457,61.0948,61.3167,153087.0
2020-12-15 12:50:00,63.55,63.8,63.55,63.76,223534.0,61.336,61.5773,61.336,61.5387,223534.0
2020-12-15 13:00:00,63.76,63.96,63.68,63.89,153282.0,61.5387,61.7318,61.4615,61.6642,153282.0
2020-12-15 13:10:00,63.88,63.99,63.82,63.94,109570.0,61.6545,61.7607,61.5966,61.7125,109570.0
2020-12-15 13:20:00,63.95,63.97,63.53,63.58,317599.0,61.7221,61.7414,61.3167,61.365,317599.0
2020-12-15 13:30:00,63.58,63.99,63.55,63.98,129165.0,61.365,61.7607,61.336,61.7511,129165.0
2020-12-15 13:40:00,63.99,64.26,63.97,64.14,225347.0,61.7607,62.0213,61.7414,61.9055,225347.0
2020-12-15 13:50:00,64.18,64.21,63.99,64.15,141027.0,61.9441,61.9731,61.7607,61.9151,141027.0
2020-12-15 14:00:00,64.14,64.33,64.09,64.23,134417.0,61.9055,62.0889,61.8572,61.9924,134417.0
2020-12-15 14:10:00,64.2,64.43,64.18,64.27,94154.0,61.9634,62.1854,61.9441,62.031,94154.0
2020-12-15 14:20:00,64.28,64.5,64.24,64.45,71867.0,62.0406,62.2529,62.002,62.2047,71867.0
2020-12-15 14:30:00,64.47,64.54,64.42,64.53,120784.0,62.224,62.2916,62.1757,62.2819,120784.0
2020-12-15 14:40:00,64.52,64.64,64.48,64.52,92229.0,62.2723,62.3881,62.2336,62.2723,92229.0
2020-12-15 14:50:00,64.55,64.58,64.34,64.47,222392.0,62.3012,62.3302,62.0985,62.224,222392.0
2020-12-15 15:00:00,64.46,64.73,64.43,64.59,175975.0,62.2143,62.4749,62.1854,62.3398,175975.0
2020-12-15 15:10:00,64.64,64.75,64.5,64.59,136760.0,62.3881,62.4942,62.2529,62.3398,136760.0
2020-12-15 15:20:00,64.57,64.69,64.37,64.46,212353.0,62.3205,62.4363,62.1275,62.2143,212353.0
2020-12-15 15:30:00,64.46,64.63,64.29,64.42,179912.0,62.2143,62.3784,62.0503,62.1757,179912.0
2020-12-15 15:40:00,64.4,64.63,64.32,64.55,132719.0,62.1564,62.3784,62.0792,62.3012,132719.0
2020-12-15 15:50:00,64.57,65.04,64.41,65.01,469450.0,62.3205,62.7741,62.1661,62.7452,469450.0
2020-12-16 09:30:00,65.51,65.6,64.96,65.14,687425.0,63.2278,63.3146,62.6969,62.8707,687425.0
2020-12-16 09:40:00,65.19,65.23,64.72,64.89,218877.0,62.9189,62.9575,62.4653,62.6294,218877.0
2020-12-16 09:50:00,64.95,65.19,64.74,65.16,177325.0,62.6873,62.9189,62.4846,62.89,177325.0
2020-12-16 10:00:00,65.16,65.18,64.58,64.62,206809.0,62.89,62.9093,62.3302,62.3688,206809.0
2020-12-16 10:10:00,64.59,64.6,64.06,64.11,214927.0,62.3398,62.3495,61.8283,61.8765,214927.0
2020-12-16 10:20:00,64.09,64.63,63.71,64.53,475475.0,61.8572,62.3784,61.4905,62.2819,475475.0
2020-12-16 10:30:00,64.51,64.66,64.08,64.35,289831.0,62.2626,62.4074,61.8476,62.1082,289831.0
2020-12-16 10:40:00,64.34,64.37,64.1,64.35,110770.0,62.0985,62.1275,61.8669,62.1082,110770.0
2020-12-16 10:50:00,64.36,64.43,64.11,64.22,91541.0,62.1178,62.1854,61.8765,61.9827,91541.0
2020-12-16 11:00:00,64.18,64.32,63.91,64.26,109571.0,61.9441,62.0792,61.6835,62.0213,109571.0
2020-12-16 11:10:00,64.2,64.28,63.84,63.92,126794.0,61.9634,62.0406,61.6159,61.6932,126794.0
2020-12-16 11:20:00,63.91,64.28,63.87,64.24,167234.0,61.6835,62.0406,61.6449,62.002,167234.0
2020-12-16 11:30:00,64.24,64.25,63.95,63.96,123020.0,62.002,62.0117,61.7221,61.7318,123020.0
2020-12-16 11:40:00,63.96,64.38,63.91,64.37,134410.0,61.7318,62.1371,61.6835,62.1275,134410.0
2020-12-16 11:50:00,64.38,64.49,64.25,64.49,143588.0,62.1371,62.2433,62.0117,62.2433,143588.0
2020-12-16 12:00:00,64.5,64.6,64.17,64.21,150411.0,62.2529,62.3495,61.9344,61.9731,150411.0
2020-12-16 12:10:00,64.2,64.37,64.19,64.36,83070.0,61.9634,62.1275,61.9537,62.1178,83070.0
2020-12-16 12:20:00,64.34,64.37,64.21,64.32,47743.0,62.0985,62.1275,61.9731,62.0792,47743.0
2020-12-16 12:30:00,64.29,64.44,64.23,64.35,52111.0,62.0503,62.195,61.9924,62.1082,52111.0
2020-12-16 12:40:00,64.4,64.43,64.18,64.18,50572.0,62.1564,62.1854,61.9441,61.9441,50572.0
2020-12-16 12:50:00,64.19,64.38,64.09,64.33,76026.0,61.9537,62.1371,61.8572,62.0889,76026.0
2020-12-16 13:00:00,64.28,64.31,63.93,64.01,91675.0,62.0406,62.0696,61.7028,61.78,91675.0
2020-12-16 13:10:00,64.0,64.06,63.83,63.9,77212.0,61.7704,61.8283,61.6063,61.6739,77212.0
2020-12-16 13:20:00,63.89,63.92,63.75,63.77,57751.0,61.6642,61.6932,61.5291,61.5484,57751.0
2020-12-16 13:30:00,63.77,63.96,63.77,63.96,89475.0,61.5484,61.7318,61.5484,61.7318,89475.0
2020-12-16 13:40:00,63.95,64.0,63.65,64.0,157020.0,61.7221,61.7704,61.4326,61.7704,157020.0
2020-12-16 13:50:00,63.97,64.03,63.92,63.98,60518.0,61.7414,61.7993,61.6932,61.7511,60518.0
2020-12-16 14:00:00,64.05,64.4,63.7,63.75,200213.0,61.8186,62.1564,61.4808,61.5291,200213.0
2020-12-16 14:10:00,63.7,63.73,63.35,63.54,209281.0,61.4808,61.5098,61.143,61.3264,209281.0
2020-12-16 14:20:00,63.55,63.93,63.47,63.69,215431.0,61.336,61.7028,61.2588,61.4712,215431.0
2020-12-16 14:30:00,63.67,64.74,63.65,64.73,270730.0,61.4519,62.4846,61.4326,62.4749,270730.0
2020-12-16 14:40:00,64.73,64.74,64.27,64.74,188351.0,62.4749,62.4846,62.031,62.4846,188351.0
2020-12-16 14:50:00,64.75,64.78,64.47,64.73,178903.0,62.4942,62.5232,62.224,62.4749,178903.0
2020-12-16 15:00:00,64.75,64.77,64.3,64.37,155709.0,62.4942,62.5135,62.0599,62.1275,155709.0
2020-12-16 15:10:00,64.37,64.88,64.33,64.86,129751.0,62.1275,62.6197,62.0889,62.6004,129751.0
2020-12-16 15:20:00,64.88,65.17,64.81,64.84,255474.0,62.6197,62.8996,62.5521,62.5811,255474.0
2020-12-16 15:30:00,64.83,65.12,64.49,64.61,232779.0,62.5715,62.8513,62.2433,62.3591,232779.0
2020-12-16 15:40:00,64.64,64.8,64.55,64.74,131175.0,62.3881,62.5425,62.3012,62.4846,131175.0
2020-12-16 15:50:00,64.64,64.64,64.26,64.39,249400.0,62.3881,62.3881,62.0213,62.1468,249400.0
2020-12-17 09:30:00,65.12,65.38,64.65,64.74,388556.0,62.8513,63.1023,62.3977,62.4846,388556.0
2020-12-17 09:40:00,64.73,64.97,64.62,64.91,156210.0,62.4749,62.7066,62.3688,62.6487,156210.0
2020-12-17 09:50:00,64.95,65.2,64.53,64.59,221986.0,62.6873,62.9286,62.2819,62.3398,221986.0
2020-12-17 10:00:00,64.6,65.13,64.54,65.12,225678.0,62.3495,62.861,62.2916,62.8513,225678.0
2020-12-17 10:10:00,65.11,65.45,65.03,65.42,223257.0,62.8417,63.1699,62.7645,63.1409,223257.0
2020-12-17 10:20:00,65.37,65.65,65.18,65.56,259254.0,63.0926,63.3629,62.9093,63.276,259254.0
2020-12-17 10:30:00,65.52,65.57,64.85,64.89,163590.0,63.2374,63.2857,62.5908,62.6294,163590.0
2020-12-17 10:40:00,64.88,65.01,64.44,64.98,242167.0,62.6197,62.7452,62.195,62.7162,242167.0
2020-12-17 10:50:00,65.02,65.09,64.85,65.09,140744.0,62.7548,62.8224,62.5908,62.8224,140744.0
2020-12-17 11:00:00,65.08,65.18,64.78,64.98,113583.0,62.8127,62.9093,62.5232,62.7162,113583.0
2020-12-17 11:10:00,64.98,65.43,64.97,65.27,169105.0,62.7162,63.1505,62.7066,62.9961,169105.0
2020-12-17 11:20:00,65.27,65.52,65.24,65.48,145543.0,62.9961,63.2374,62.9672,63.1988,145543.0
2020-12-17 11:30:00,65.47,65.57,65.37,65.52,138743.0,63.1892,63.2857,63.0926,63.2374,138743.0
2020-12-17 11:40:00,65.52,65.6,65.37,65.38,79739.0,63.2374,63.3146,63.0926,63.1023,79739.0
2020-12-17 11:50:00,65.41,65.45,65.08,65.44,138680.0,63.1312,63.1699,62.8127,63.1602,138680.0
2020-12-17 12:00:00,65.42,65.46,65.07,65.2,110002.0,63.1409,63.1795,62.8031,62.9286,110002.0
2020-12-17 12:10:00,65.18,65.23,65.05,65.21,66605.0,62.9093,62.9575,62.7838,62.9382,66605.0
2020-12-17 12:20:00,65.17,65.67,65.17,65.61,176779.0,62.8996,63.3822,62.8996,63.3243,176779.0
2020-12-17 12:30:00,65.61,65.74,65.51,65.59,191475.0,63.3243,63.4497,63.2278,63.305,191475.0
2020-12-17 12:40:00,65.58,66.0,65.58,65.91,232039.0,63.2953,63.7007,63.2953,63.6138,232039.0
2020-12-17 12:50:00,65.91,66.14,65.8,66.1,140006.0,63.6138,63.8358,63.5077,63.7972,140006.0
2020-12-17 13:00:00,66.09,66.14,65.86,65.94,138592.0,63.7876,63.8358,63.5656,63.6428,138592.0
2020-12-17 13:10:00,65.93,66.03,65.79,65.93,72590.0,63.6331,63.7296,63.498,63.6331,72590.0
2020-12-17 13:20:00,65.91,66.02,65.9,65.99,57003.0,63.6138,63.72,63.6042,63.691,57003.0
2020-12-17 13:30:00,66.0,66.12,65.9,66.09,104681.0,63.7007,63.8165,63.6042,63.7876,104681.0
2020-12-17 13:40:00,66.05,66.13,66.0,66.09,85678.0,63.7489,63.8262,63.7007,63.7876,85678.0
2020-12-17 13:50:00,66.07,66.09,65.86,66.09,71464.0,63.7683,63.7876,63.5656,63.7876,71464.0
2020-12-17 14:00:00,66.05,66.11,65.9,66.1,96226.0,63.7489,63.8069,63.6042,63.7972,96226.0
2020-12-17 14:10:00,66.11,66.3,66.04,66.15,88658.0,63.8069,63.9902,63.7393,63.8455,88658.0
2020-12-17 14:20:00,66.15,66.29,66.15,66.21,95262.0,63.8455,63.9806,63.8455,63.9034,95262.0
2020-12-17 14:30:00,66.23,66.35,66.16,66.2,72349.0,63.9227,64.0385,63.8551,63.8937,72349.0
2020-12-17 14:40:00,66.2,66.3,66.07,66.23,86780.0,63.8937,63.9902,63.7683,63.9227,86780.0
2020-12-17 14:50:00,66.23,66.24,65.97,65.98,89077.0,63.9227,63.9323,63.6717,63.6814,89077.0
2020-12-17 15:00:00,65.99,66.09,65.78,65.83,91894.0,63.691,63.7876,63.4884,63.5366,91894.0
2020-12-17 15:10:00,65.81,66.13,65.65,66.13,214901.0,63.5173,63.8262,63.3629,63.8262,214901.0
2020-12-17 15:20:00,66.11,66.27,66.11,66.2,112222.0,63.8069,63.9613,63.8069,63.8937,112222.0
2020-12-17 15:30:00,66.18,66.28,66.09,66.17,173607.0,63.8744,63.9709,63.7876,63.8648,173607.0
2020-12-17 15:40:00,66.17,66.42,66.11,66.35,155141.0,63.8648,64.1061,63.8069,64.0385,155141.0
2020-12-17 15:50:00,66.41,66.73,66.41,66.66,282286.0,64.0964,64.4053,64.0964,64.3377,282286.0
2020-12-18 09:30:00,66.97,67.51,66.9,67.34,339818.0,64.6369,65.1581,64.5693,64.994,339818.0
2020-12-18 09:40:00,67.33,67.61,67.05,67.1,271649.0,64.9844,65.2546,64.7141,64.7624,271649.0
2020-12-18 09:50:00,67.1,67.38,66.73,67.32,344307.0,64.7624,65.0326,64.4053,64.9747,344307.0
2020-12-18 10:00:00,67.33,67.65,67.13,67.65,257709.0,64.9844,65.2932,64.7913,65.2932,257709.0
2020-12-18 10:10:00,67.66,67.81,67.52,67.71,318347.0,65.3029,65.4476,65.1677,65.3511,318347.0
2020-12-18 10:20:00,67.71,67.9,67.6,67.77,132904.0,65.3511,65.5345,65.2449,65.409,132904.0
2020-12-18 10:30:00,67.8,67.81,67.47,67.64,89686.0,65.438,65.4476,65.1195,65.2836,89686.0
2020-12-18 10:40:00,67.61,67.77,67.46,67.56,114390.0,65.2546,65.409,65.1098,65.2063,114390.0
2020-12-18 10:50:00,67.56,67.78,67.47,67.77,94422.0,65.2063,65.4187,65.1195,65.409,94422.0
2020-12-18 11:00:00,67.75,67.84,67.57,67.65,75325.0,65.3897,65.4766,65.216,65.2932,75325.0
2020-12-18 11:10:00,67.66,67.66,67.11,67.37,172469.0,65.3029,65.3029,64.772,65.023,172469.0
2020-12-18 11:20:00,67.39,67.69,67.28,67.48,120790.0,65.0423,65.3318,64.9361,65.1291,120790.0
2020-12-18 11:30:00,67.49,67.61,67.41,67.51,72238.0,65.1388,65.2546,65.0616,65.1581,72238.0
2020-12-18 11:40:00,67.51,67.52,67.28,67.33,58008.0,65.1581,65.1677,64.9361,64.9844,58008.0
2020-12-18 11:50:00,67.33,67.44,67.32,67.35,30245.0,64.9844,65.0905,64.9747,65.0037,30245.0
2020-12-18 12:00:00,67.38,67.61,67.29,67.59,81206.0,65.0326,65.2546,64.9457,65.2353,81206.0
2020-12-18 12:10:00,67.59,68.06,67.55,68.04,154323.0,65.2353,65.6889,65.1967,65.6696,154323.0
2020-12-18 12:20:00,68.04,68.2,68.04,68.08,67631.0,65.6696,65.824,65.6696,65.7082,67631.0
2020-12-18 12:30:00,68.05,68.13,67.96,68.11,112199.0,65.6793,65.7565,65.5924,65.7372,112199.0
2020-12-18 12:40:00,68.09,68.17,67.98,68.06,54104.0,65.7179,65.7951,65.6117,65.6889,54104.0
2020-12-18 12:50:00,68.08,68.08,67.82,67.88,77362.0,65.7082,65.7082,65.4573,65.5152,77362.0
2020-12-18 13:00:00,67.91,68.05,67.87,68.04,50843.0,65.5442,65.6793,65.5055,65.6696,50843.0
2020-12-18 13:10:00,68.04,68.15,67.99,68.03,96054.0,65.6696,65.7758,65.6214,65.66,96054.0
2020-12-18 13:20:00,68.01,68.02,67.66,67.88,174431.0,65.6407,65.6503,65.3029,65.5152,174431.0
2020-12-18 13:30:00,67.89,67.9,67.69,67.79,62491.0,65.5248,65.5345,65.3318,65.4283,62491.0
2020-12-18 13:40:00,67.78,67.94,67.77,67.93,58358.0,65.4187,65.5731,65.409,65.5635,58358.0
2020-12-18 13:50:00,67.92,67.98,67.72,67.79,61085.0,65.5538,65.6117,65.3608,65.4283,61085.0
2020-12-18 14:00:00,67.79,67.79,67.32,67.4,149551.0,65.4283,65.4283,64.9747,65.0519,149551.0
2020-12-18 14:10:00,67.4,67.44,67.22,67.37,138661.0,65.0519,65.0905,64.8782,65.023,138661.0
2020-12-18 14:20:00,67.38,67.48,67.21,67.38,91150.0,65.0326,65.1291,64.8685,65.0326,91150.0
2020-12-18 14:30:00,67.4,67.44,67.16,67.19,154905.0,65.0519,65.0905,64.8203,64.8492,154905.0
2020-12-18 14:40:00,67.18,67.21,66.8,66.96,178412.0,64.8396,64.8685,64.4728,64.6272,178412.0
2020-12-18 14:50:00,66.93,66.93,66.51,66.7,201056.0,64.5983,64.5983,64.1929,64.3763,201056.0
2020-12-18 15:00:00,66.69,66.73,66.37,66.4,207492.0,64.3667,64.4053,64.0578,64.0868,207492.0
2020-12-18 15:10:00,66.41,66.5,66.06,66.09,297650.0,64.0964,64.1833,63.7586,63.7876,297650.0
2020-12-18 15:20:00,66.09,66.12,65.5,65.58,271958.0,63.7876,63.8165,63.2181,63.2953,271958.0
2020-12-18 15:30:00,65.6,65.88,65.16,65.3,379437.0,63.3146,63.5849,62.89,63.0251,379437.0
2020-12-18 15:40:00,65.28,65.95,65.16,65.7,280642.0,63.0058,63.6524,62.89,63.4111,280642.0
2020-12-18 15:50:00,65.66,66.18,65.12,65.69,508078.0,63.3725,63.8744,62.8513,63.4015,508078.0
2020-12-21 09:30:00,62.2,64.21,61.79,63.94,1073152.0,60.0331,61.9731,59.6374,61.7125,1073152.0
2020-12-21 09:40:00,63.91,63.94,62.96,63.26,613695.0,61.6835,61.7125,60.7666,61.0561,613695.0
2020-12-21 09:50:00,63.31,63.94,63.22,63.48,425609.0,61.1044,61.7125,61.0175,61.2685,425609.0
2020-12-21 10:00:00,63.4,63.7,62.0,62.49,469678.0,61.1913,61.4808,59.84,60.313,469678.0
2020-12-21 10:10:00,62.5,62.92,61.84,61.95,412590.0,60.3226,60.728,59.6856,59.7918,412590.0
2020-12-21 10:20:00,61.94,62.71,61.93,62.36,429959.0,59.7821,60.5253,59.7725,60.1875,429959.0
2020-12-21 10:30:00,62.26,63.14,62.06,63.13,342454.0,60.091,60.9403,59.898,60.9307,342454.0
2020-12-21 10:40:00,63.07,63.26,62.84,62.95,207970.0,60.8728,61.0561,60.6508,60.7569,207970.0
2020-12-21 10:50:00,63.0,63.89,63.0,63.57,267714.0,60.8052,61.6642,60.8052,61.3553,267714.0
2020-12-21 11:00:00,63.56,63.98,63.5,63.94,187004.0,61.3457,61.7511,61.2878,61.7125,187004.0
2020-12-21 11:10:00,63.9,64.1,63.51,63.8,164797.0,61.6739,61.8669,61.2974,61.5773,164797.0
2020-12-21 11:20:00,63.8,64.02,63.68,63.81,170750.0,61.5773,61.7897,61.4615,61.587,170750.0
2020-12-21 11:30:00,63.82,64.15,63.68,64.06,171264.0,61.5966,61.9151,61.4615,61.8283,171264.0
2020-12-21 11:40:00,64.05,64.18,63.84,64.15,202458.0,61.8186,61.9441,61.6159,61.9151,202458.0
2020-12-21 11:50:00,64.15,64.28,63.75,63.86,204162.0,61.9151,62.0406,61.5291,61.6352,204162.0
2020-12-21 12:00:00,63.92,64.24,63.87,63.95,204857.0,61.6932,62.002,61.6449,61.7221,204857.0
2020-12-21 12:10:00,63.96,64.06,63.58,63.58,161674.0,61.7318,61.8283,61.365,61.365,161674.0
2020-12-21 12:20:00,63.56,64.02,63.56,64.02,138589.0,61.3457,61.7897,61.3457,61.7897,138589.0
2020-12-21 12:30:00,64.02,64.39,64.02,64.34,212326.0,61.7897,62.1468,61.7897,62.0985,212326.0
2020-12-21 12:40:00,64.34,64.73,64.12,64.72,269995.0,62.0985,62.4749,61.8862,62.4653,269995.0
2020-12-21 12:50:00,64.72,64.94,64.66,64.84,193830.0,62.4653,62.6776,62.4074,62.5811,193830.0
2020-12-21 13:00:00,64.85,65.09,64.74,65.01,187485.0,62.5908,62.8224,62.4846,62.7452,187485.0
2020-12-21 13:10:00,65.05,65.11,64.83,64.92,101102.0,62.7838,62.8417,62.5715,62.6583,101102.0
2020-12-21 13:20:00,64.93,64.97,64.64,64.8,207223.0,62.668,62.7066,62.3881,62.5425,207223.0
2020-12-21 13:30:00,64.77,65.23,64.77,65.14,181803.0,62.5135,62.9575,62.5135,62.8707,181803.0
2020-12-21 13:40:00,65.2,65.28,65.02,65.14,154589.0,62.9286,63.0058,62.7548,62.8707,154589.0
2020-12-21 13:50:00,65.14,65.32,65.01,65.13,168510.0,62.8707,63.0444,62.7452,62.861,168510.0
2020-12-21 14:00:00,65.18,65.24,64.81,65.09,198191.0,62.9093,62.9672,62.5521,62.8224,198191.0
2020-12-21 14:10:00,65.05,65.6,65.05,65.48,149456.0,62.7838,63.3146,62.7838,63.1988,149456.0
2020-12-21 14:20:00,65.44,65.82,65.4,65.7,156401.0,63.1602,63.527,63.1216,63.4111,156401.0
2020-12-21 14:30:00,65.69,66.11,65.65,65.74,257653.0,63.4015,63.8069,63.3629,63.4497,257653.0
2020-12-21 14:40:00,65.75,65.85,65.49,65.5,144100.0,63.4594,63.5559,63.2085,63.2181,144100.0
2020-12-21 14:50:00,65.51,65.64,65.28,65.34,115649.0,63.2278,63.3532,63.0058,63.0637,115649.0
2020-12-21 15:00:00,65.34,65.47,65.0,65.0,127064.0,63.0637,63.1892,62.7355,62.7355,127064.0
2020-12-21 15:10:00,65.01,65.27,64.9,65.11,172489.0,62.7452,62.9961,62.639,62.8417,172489.0
2020-12-21 15:20:00,65.09,65.28,65.05,65.21,103026.0,62.8224,63.0058,62.7838,62.9382,103026.0
2020-12-21 15:30:00,65.19,65.19,64.57,65.07,256444.0,62.9189,62.9189,62.3205,62.8031,256444.0
2020-12-21 15:40:00,65.06,65.18,64.87,65.1,132113.0,62.7934,62.9093,62.6101,62.832,132113.0
2020-12-21 15:50:00,65.04,65.85,64.92,65.63,298624.0,62.7741,63.5559,62.6583,63.3436,298624.0
2020-12-22 09:30:00,66.34,66.63,65.72,65.9,428077.0,64.0386,64.3185,63.4401,63.6139,428077.0
2020-12-22 09:40:00,65.91,66.47,65.69,66.21,362223.0,63.6235,64.1641,63.4112,63.9131,362223.0
2020-12-22 09:50:00,66.21,66.89,65.83,66.84,328796.0,63.9131,64.5695,63.5463,64.5213,328796.0
2020-12-22 10:00:00,66.82,67.72,66.46,67.7,443047.0,64.502,65.3707,64.1544,65.3514,443047.0
2020-12-22 10:10:00,67.7,67.71,66.85,67.2,312970.0,65.3514,65.3611,64.5309,64.8688,312970.0
2020-12-22 10:20:00,67.15,67.6,67.05,67.56,200270.0,64.8205,65.2549,64.724,65.2163,200270.0
2020-12-22 10:30:00,67.58,67.76,67.45,67.74,177558.0,65.2356,65.4093,65.1101,65.39,177558.0
2020-12-22 10:40:00,67.75,67.91,67.35,67.35,162182.0,65.3997,65.5541,65.0136,65.0136,162182.0
2020-12-22 10:50:00,67.33,67.45,67.11,67.31,209057.0,64.9943,65.1101,64.7819,64.975,209057.0
2020-12-22 11:00:00,67.36,67.86,67.34,67.78,161495.0,65.0232,65.5059,65.0039,65.4287,161495.0
2020-12-22 11:10:00,67.86,68.04,67.79,67.94,146490.0,65.5059,65.6796,65.4383,65.5831,146490.0
2020-12-22 11:20:00,67.9,67.9,67.46,67.5,169443.0,65.5445,65.5445,65.1198,65.1584,169443.0
2020-12-22 11:30:00,67.52,67.56,66.49,66.61,271729.0,65.1777,65.2163,64.1834,64.2992,271729.0
2020-12-22 11:40:00,66.63,66.76,66.19,66.63,366174.0,64.3185,64.444,63.8938,64.3185,366174.0
2020-12-22 11:50:00,66.57,66.78,66.34,66.74,166483.0,64.2606,64.4633,64.0386,64.4247,166483.0
2020-12-22 12:00:00,66.74,66.85,66.56,66.56,180519.0,64.4247,64.5309,64.251,64.251,180519.0
2020-12-22 12:10:00,66.58,66.99,66.5,66.92,192926.0,64.2703,64.6661,64.1931,64.5985,192926.0
2020-12-22 12:20:00,66.92,66.96,66.66,66.66,56559.0,64.5985,64.6371,64.3475,64.3475,56559.0
2020-12-22 12:30:00,66.68,67.1,66.68,67.01,64508.0,64.3668,64.7722,64.3668,64.6854,64508.0
2020-12-22 12:40:00,67.04,67.31,67.0,67.29,104205.0,64.7143,64.975,64.6757,64.9556,104205.0
2020-12-22 12:50:00,67.29,67.47,67.23,67.25,76175.0,64.9556,65.1294,64.8977,64.917,76175.0
2020-12-22 13:00:00,67.32,67.42,67.11,67.25,49115.0,64.9846,65.0811,64.7819,64.917,49115.0
2020-12-22 13:10:00,67.27,67.43,67.17,67.39,57767.0,64.9363,65.0908,64.8398,65.0522,57767.0
2020-12-22 13:20:00,67.43,67.52,67.38,67.4,48162.0,65.0908,65.1777,65.0425,65.0618,48162.0
2020-12-22 13:30:00,67.35,67.42,67.22,67.29,98829.0,65.0136,65.0811,64.8881,64.9556,98829.0
2020-12-22 13:40:00,67.25,67.26,66.9,67.04,125693.0,64.917,64.9267,64.5792,64.7143,125693.0
2020-12-22 13:50:00,67.04,67.2,67.01,67.1,45769.0,64.7143,64.8688,64.6854,64.7722,45769.0
2020-12-22 14:00:00,67.13,67.29,67.08,67.13,60837.0,64.8012,64.9556,64.7529,64.8012,60837.0
2020-12-22 14:10:00,67.15,67.51,67.09,67.5,149628.0,64.8205,65.168,64.7626,65.1584,149628.0
2020-12-22 14:20:00,67.51,67.55,67.43,67.54,43468.0,65.168,65.2066,65.0908,65.197,43468.0
2020-12-22 14:30:00,67.53,67.61,67.34,67.34,95561.0,65.1873,65.2645,65.0039,65.0039,95561.0
2020-12-22 14:40:00,67.33,67.58,67.24,67.57,74711.0,64.9943,65.2356,64.9074,65.2259,74711.0
2020-12-22 14:50:00,67.59,67.72,67.53,67.71,82652.0,65.2452,65.3707,65.1873,65.3611,82652.0
2020-12-22 15:00:00,67.7,67.89,67.59,67.6,97903.0,65.3514,65.5348,65.2452,65.2549,97903.0
2020-12-22 15:10:00,67.6,67.72,67.43,67.63,120827.0,65.2549,65.3707,65.0908,65.2839,120827.0
2020-12-22 15:20:00,67.65,67.74,67.4,67.5,112269.0,65.3032,65.39,65.0618,65.1584,112269.0
2020-12-22 15:30:00,67.46,67.71,67.46,67.57,126872.0,65.1198,65.3611,65.1198,65.2259,126872.0
2020-12-22 15:40:00,67.57,67.82,67.35,67.62,170634.0,65.2259,65.4673,65.0136,65.2742,170634.0
2020-12-22 15:50:00,67.73,67.99,67.56,67.73,244046.0,65.3804,65.6314,65.2163,65.3804,244046.0
2020-12-23 09:30:00,68.9,69.28,68.85,69.19,446317.0,66.5098,66.8766,66.4615,66.7897,446317.0
2020-12-23 09:40:00,69.23,69.25,68.25,68.76,312564.0,66.8283,66.8477,65.8823,66.3747,312564.0
2020-12-23 09:50:00,68.73,69.2,68.7,69.09,184937.0,66.3457,66.7994,66.3167,66.6932,184937.0
2020-12-23 10:00:00,69.09,69.16,68.83,69.07,89476.0,66.6932,66.7608,66.4422,66.6739,89476.0
2020-12-23 10:10:00,69.09,69.36,68.53,68.73,269455.0,66.6932,66.9538,66.1526,66.3457,269455.0
2020-12-23 10:20:00,68.75,68.93,68.44,68.49,169459.0,66.365,66.5388,66.0658,66.114,169459.0
2020-12-23 10:30:00,68.54,69.3,68.51,69.22,177371.0,66.1623,66.8959,66.1333,66.8187,177371.0
2020-12-23 10:40:00,69.22,69.43,69.02,69.42,164694.0,66.8187,67.0214,66.6256,67.0118,164694.0
2020-12-23 10:50:00,69.43,69.55,69.25,69.45,157658.0,67.0214,67.1372,66.8477,67.0407,157658.0
2020-12-23 11:00:00,69.4,69.63,69.4,69.54,84570.0,66.9925,67.2145,66.9925,67.1276,84570.0
2020-12-23 11:10:00,69.57,69.73,69.53,69.63,69150.0,67.1566,67.311,67.1179,67.2145,69150.0
2020-12-23 11:20:00,69.67,69.75,69.48,69.51,66498.0,67.2531,67.3303,67.0697,67.0986,66498.0
2020-12-23 11:30:00,69.54,69.7,69.49,69.53,60034.0,67.1276,67.282,67.0793,67.1179,60034.0
2020-12-23 11:40:00,69.56,69.69,69.56,69.69,60182.0,67.1469,67.2724,67.1469,67.2724,60182.0
2020-12-23 11:50:00,69.67,69.87,69.62,69.84,106748.0,67.2531,67.4461,67.2048,67.4172,106748.0
2020-12-23 12:00:00,69.85,69.87,69.46,69.57,56105.0,67.4268,67.4461,67.0504,67.1566,56105.0
2020-12-23 12:10:00,69.56,69.84,69.56,69.76,70566.0,67.1469,67.4172,67.1469,67.34,70566.0
2020-12-23 12:20:00,69.76,69.77,69.44,69.47,55564.0,67.34,67.3496,67.0311,67.06,55564.0
2020-12-23 12:30:00,69.51,69.64,69.43,69.48,59714.0,67.0986,67.2241,67.0214,67.0697,59714.0
2020-12-23 12:40:00,69.48,69.55,69.29,69.31,63654.0,67.0697,67.1372,66.8863,66.9056,63654.0
2020-12-23 12:50:00,69.31,69.62,69.31,69.61,116229.0,66.9056,67.2048,66.9056,67.1952,116229.0
2020-12-23 13:00:00,69.6,69.62,69.5,69.58,77698.0,67.1855,67.2048,67.089,67.1662,77698.0
2020-12-23 13:10:00,69.56,69.75,69.56,69.65,100610.0,67.1469,67.3303,67.1469,67.2338,100610.0
2020-12-23 13:20:00,69.64,69.88,69.61,69.77,84241.0,67.2241,67.4558,67.1952,67.3496,84241.0
2020-12-23 13:30:00,69.8,69.82,69.65,69.81,39215.0,67.3786,67.3979,67.2338,67.3882,39215.0
2020-12-23 13:40:00,69.8,69.82,69.59,69.64,46255.0,67.3786,67.3979,67.1759,67.2241,46255.0
2020-12-23 13:50:00,69.66,69.67,69.45,69.51,41292.0,67.2434,67.2531,67.0407,67.0986,41292.0
2020-12-23 14:00:00,69.51,69.65,69.45,69.45,48442.0,67.0986,67.2338,67.0407,67.0407,48442.0
2020-12-23 14:10:00,69.44,69.6,69.35,69.43,102049.0,67.0311,67.1855,66.9442,67.0214,102049.0
2020-12-23 14:20:00,69.46,69.51,69.39,69.44,33038.0,67.0504,67.0986,66.9828,67.0311,33038.0
2020-12-23 14:30:00,69.48,69.64,69.48,69.56,108598.0,67.0697,67.2241,67.0697,67.1469,108598.0
2020-12-23 14:40:00,69.54,69.81,69.52,69.76,70574.0,67.1276,67.3882,67.1083,67.34,70574.0
2020-12-23 14:50:00,69.79,69.79,69.52,69.54,40518.0,67.3689,67.3689,67.1083,67.1276,40518.0
2020-12-23 15:00:00,69.51,69.59,69.46,69.59,44344.0,67.0986,67.1759,67.0504,67.1759,44344.0
2020-12-23 15:10:00,69.59,69.83,69.59,69.8,96832.0,67.1759,67.4075,67.1759,67.3786,96832.0
2020-12-23 15:20:00,69.8,69.84,69.62,69.73,54915.0,67.3786,67.4172,67.2048,67.311,54915.0
2020-12-23 15:30:00,69.76,69.9,69.65,69.89,86749.0,67.34,67.4751,67.2338,67.4655,86749.0
2020-12-23 15:40:00,69.87,70.01,69.71,69.74,197648.0,67.4461,67.5813,67.2917,67.3207,197648.0
2020-12-23 15:50:00,69.7,69.8,69.26,69.5,355328.0,67.282,67.3786,66.8573,67.089,355328.0
2020-12-24 09:30:00,70.28,70.33,69.05,69.3,521940.0,67.8419,67.8902,66.6546,66.8959,521940.0
2020-12-24 09:40:00,69.3,69.6,69.11,69.37,230377.0,66.8959,67.1855,66.7125,66.9635,230377.0
2020-12-24 09:50:00,69.38,69.99,69.34,69.85,240806.0,66.9731,67.562,66.9345,67.4268,240806.0
2020-12-24 10:00:00,69.86,69.86,69.38,69.61,165127.0,67.4365,67.4365,66.9731,67.1952,165127.0
2020-12-24 10:10:00,69.61,69.77,69.54,69.69,67669.0,67.1952,67.3496,67.1276,67.2724,67669.0
2020-12-24 10:20:00,69.7,69.77,69.39,69.43,111352.0,67.282,67.3496,66.9828,67.0214,111352.0
2020-12-24 10:30:00,69.45,69.47,69.2,69.34,97811.0,67.0407,67.06,66.7994,66.9345,97811.0
2020-12-24 10:40:00,69.35,69.62,69.3,69.6,158756.0,66.9442,67.2048,66.8959,67.1855,158756.0
2020-12-24 10:50:00,69.62,69.79,69.45,69.45,140556.0,67.2048,67.3689,67.0407,67.0407,140556.0
2020-12-24 11:00:00,69.45,69.56,69.31,69.34,96993.0,67.0407,67.1469,66.9056,66.9345,96993.0
2020-12-24 11:10:00,69.31,69.36,68.8,68.8,341209.0,66.9056,66.9538,66.4133,66.4133,341209.0
2020-12-24 11:20:00,68.82,68.99,68.55,68.55,168806.0,66.4326,66.5967,66.1719,66.1719,168806.0
2020-12-24 11:30:00,68.54,68.81,68.44,68.44,214710.0,66.1623,66.4229,66.0658,66.0658,214710.0
2020-12-24 11:40:00,68.46,68.71,68.38,68.64,183730.0,66.0851,66.3264,66.0078,66.2588,183730.0
2020-12-24 11:50:00,68.69,68.96,68.61,68.9,106599.0,66.3071,66.5677,66.2299,66.5098,106599.0
2020-12-24 12:00:00,68.88,68.88,68.56,68.75,101404.0,66.4905,66.4905,66.1816,66.365,101404.0
2020-12-24 12:10:00,68.74,69.02,68.74,68.89,125429.0,66.3553,66.6256,66.3553,66.5001,125429.0
2020-12-24 12:20:00,68.9,69.11,68.86,69.04,87927.0,66.5098,66.7125,66.4712,66.6449,87927.0
2020-12-24 12:30:00,69.05,69.09,68.88,68.98,96746.0,66.6546,66.6932,66.4905,66.587,96746.0
2020-12-24 12:40:00,68.95,69.11,68.92,69.09,83393.0,66.5581,66.7125,66.5291,66.6932,83393.0
2020-12-24 12:50:00,69.11,69.48,69.06,69.37,376947.0,66.7125,67.0697,66.6642,66.9635,376947.0
2020-12-28 09:30:00,71.6,71.6,70.34,70.63,644222.0,69.1161,69.1161,67.8998,68.1798,644222.0
2020-12-28 09:40:00,70.63,71.19,70.29,70.81,476484.0,68.1798,68.7204,67.8516,68.3535,476484.0
2020-12-28 09:50:00,70.74,71.43,70.66,71.09,356505.0,68.286,68.952,68.2087,68.6238,356505.0
2020-12-28 10:00:00,71.04,71.2,70.48,70.58,365724.0,68.5756,68.73,68.035,68.1315,365724.0
2020-12-28 10:10:00,70.6,71.12,70.12,70.14,400392.0,68.1508,68.6528,67.6875,67.7068,400392.0
2020-12-28 10:20:00,70.13,70.83,70.09,70.43,224115.0,67.6971,68.3728,67.6585,67.9867,224115.0
2020-12-28 10:30:00,70.44,70.53,70.01,70.02,232262.0,67.9964,68.0833,67.5813,67.5909,232262.0
2020-12-28 10:40:00,70.04,70.21,69.78,69.92,203014.0,67.6102,67.7744,67.3593,67.4944,203014.0
2020-12-28 10:50:00,69.92,70.25,69.85,70.2,159709.0,67.4944,67.813,67.4268,67.7647,159709.0
2020-12-28 11:00:00,70.18,70.47,69.95,70.4,187440.0,67.7454,68.0253,67.5234,67.9578,187440.0
2020-12-28 11:10:00,70.4,70.4,69.92,70.07,158188.0,67.9578,67.9578,67.4944,67.6392,158188.0
2020-12-28 11:20:00,70.06,70.33,69.99,70.3,112947.0,67.6296,67.8902,67.562,67.8612,112947.0
2020-12-28 11:30:00,70.32,70.33,70.08,70.24,78430.0,67.8805,67.8902,67.6489,67.8033,78430.0
2020-12-28 11:40:00,70.25,70.27,69.97,70.08,70170.0,67.813,67.8323,67.5427,67.6489,70170.0
2020-12-28 11:50:00,70.09,70.09,69.58,69.67,186875.0,67.6585,67.6585,67.1662,67.2531,186875.0
2020-12-28 12:00:00,69.65,69.85,69.64,69.73,118474.0,67.2338,67.4268,67.2241,67.311,118474.0
2020-12-28 12:10:00,69.68,70.0,69.6,69.81,103821.0,67.2627,67.5716,67.1855,67.3882,103821.0
2020-12-28 12:20:00,69.81,70.19,69.78,70.15,144149.0,67.3882,67.755,67.3593,67.7164,144149.0
2020-12-28 12:30:00,70.18,70.22,70.08,70.19,155466.0,67.7454,67.784,67.6489,67.755,155466.0
2020-12-28 12:40:00,70.2,70.21,70.01,70.02,59418.0,67.7647,67.7744,67.5813,67.5909,59418.0
2020-12-28 12:50:00,70.02,70.02,69.59,69.77,132108.0,67.5909,67.5909,67.1759,67.3496,132108.0
2020-12-28 13:00:00,69.76,70.03,69.72,70.0,75928.0,67.34,67.6006,67.3014,67.5716,75928.0
2020-12-28 13:10:00,69.99,69.99,69.76,69.79,55379.0,67.562,67.562,67.34,67.3689,55379.0
2020-12-28 13:20:00,69.78,69.94,69.7,69.84,65272.0,67.3593,67.5137,67.282,67.4172,65272.0
2020-12-28 13:30:00,69.81,69.96,69.65,69.92,75932.0,67.3882,67.533,67.2338,67.4944,75932.0
2020-12-28 13:40:00,69.92,69.92,69.64,69.66,89559.0,67.4944,67.4944,67.2241,67.2434,89559.0
2020-12-28 13:50:00,69.64,69.68,69.43,69.58,142136.0,67.2241,67.2627,67.0214,67.1662,142136.0
2020-12-28 14:00:00,69.57,69.8,69.5,69.73,148304.0,67.1566,67.3786,67.089,67.311,148304.0
2020-12-28 14:10:00,69.71,70.15,69.69,70.04,182166.0,67.2917,67.7164,67.2724,67.6102,182166.0
2020-12-28 14:20:00,70.05,70.08,69.8,69.87,80017.0,67.6199,67.6489,67.3786,67.4461,80017.0
2020-12-28 14:30:00,69.88,70.1,69.87,69.91,55029.0,67.4558,67.6682,67.4461,67.4848,55029.0
2020-12-28 14:40:00,69.91,70.11,69.91,70.04,117513.0,67.4848,67.6778,67.4848,67.6102,117513.0
2020-12-28 14:50:00,70.0,70.01,69.72,69.86,125900.0,67.5716,67.5813,67.3014,67.4365,125900.0
2020-12-28 15:00:00,69.82,69.85,69.5,69.51,90471.0,67.3979,67.4268,67.089,67.0986,90471.0
2020-12-28 15:10:00,69.52,69.62,69.37,69.42,132110.0,67.1083,67.2048,66.9635,67.0118,132110.0
2020-12-28 15:20:00,69.41,69.51,69.07,69.11,147026.0,67.0021,67.0986,66.6739,66.7125,147026.0
2020-12-28 15:30:00,69.1,69.28,68.86,68.9,187246.0,66.7029,66.8766,66.4712,66.5098,187246.0
2020-12-28 15:40:00,68.86,68.99,68.68,68.78,197183.0,66.4712,66.5967,66.2974,66.394,197183.0
2020-12-28 15:50:00,68.84,68.85,68.45,68.56,287863.0,66.4519,66.4615,66.0754,66.1816,287863.0
2020-12-29 09:30:00,69.01,69.3,67.35,67.63,538170.0,66.616,66.8959,65.0136,65.2839,538170.0
2020-12-29 09:40:00,67.58,67.6,66.89,67.16,424655.0,65.2356,65.2549,64.5695,64.8302,424655.0
2020-12-29 09:50:00,67.17,67.21,65.71,65.8,586799.0,64.8398,64.8784,63.4305,63.5173,586799.0
2020-12-29 10:00:00,65.8,66.24,65.34,65.71,448609.0,63.5173,63.9421,63.0733,63.4305,448609.0
2020-12-29 10:10:00,65.74,65.74,64.38,64.67,560463.0,63.4594,63.4594,62.1466,62.4265,560463.0
2020-12-29 10:20:00,64.62,65.37,64.6,65.01,319742.0,62.3783,63.1023,62.359,62.7547,319742.0
2020-12-29 10:30:00,65.03,65.42,65.0,65.11,441788.0,62.7741,63.1505,62.7451,62.8513,441788.0
2020-12-29 10:40:00,65.08,65.6,65.06,65.5,201690.0,62.8223,63.3243,62.803,63.2277,201690.0
2020-12-29 10:50:00,65.47,65.63,65.21,65.53,214737.0,63.1988,63.3532,62.9478,63.2567,214737.0
2020-12-29 11:00:00,65.53,65.59,65.01,65.26,153626.0,63.2567,63.3146,62.7547,62.9961,153626.0
2020-12-29 11:10:00,65.21,65.39,64.83,64.9,152156.0,62.9478,63.1216,62.581,62.6486,152156.0
2020-12-29 11:20:00,64.87,65.13,64.77,65.02,137499.0,62.6196,62.8706,62.5231,62.7644,137499.0
2020-12-29 11:30:00,65.05,65.12,64.77,64.98,83347.0,62.7934,62.8609,62.5231,62.7258,83347.0
2020-12-29 11:40:00,64.95,65.06,64.83,65.02,74202.0,62.6968,62.803,62.581,62.7644,74202.0
2020-12-29 11:50:00,65.03,65.16,64.8,64.95,149403.0,62.7741,62.8995,62.552,62.6968,149403.0
2020-12-29 12:00:00,64.94,65.27,64.87,65.24,153371.0,62.6872,63.0057,62.6196,62.9768,153371.0
2020-12-29 12:10:00,65.26,65.26,64.56,64.58,137041.0,62.9961,62.9961,62.3204,62.3397,137041.0
2020-12-29 12:20:00,64.61,64.67,64.03,64.23,224014.0,62.3686,62.4265,61.8087,62.0018,224014.0
2020-12-29 12:30:00,64.23,64.23,63.6,63.63,223042.0,62.0018,62.0018,61.3937,61.4226,223042.0
2020-12-29 12:40:00,63.61,64.28,63.61,63.77,231190.0,61.4033,62.0501,61.4033,61.5578,231190.0
2020-12-29 12:50:00,63.75,64.0,63.58,63.99,163080.0,61.5385,61.7798,61.3744,61.7701,163080.0
2020-12-29 13:00:00,63.98,64.1,63.85,64.07,136057.0,61.7605,61.8763,61.635,61.8474,136057.0
2020-12-29 13:10:00,64.07,64.59,63.96,64.55,169709.0,61.8474,62.3493,61.7412,62.3107,169709.0
2020-12-29 13:20:00,64.55,64.58,64.25,64.38,94105.0,62.3107,62.3397,62.0211,62.1466,94105.0
2020-12-29 13:30:00,64.37,64.46,64.05,64.09,82846.0,62.1369,62.2238,61.828,61.8667,82846.0
2020-12-29 13:40:00,64.06,64.11,63.92,64.05,78665.0,61.8377,61.886,61.7026,61.828,78665.0
2020-12-29 13:50:00,64.09,64.36,63.98,64.31,85760.0,61.8667,62.1273,61.7605,62.079,85760.0
2020-12-29 14:00:00,64.33,64.33,63.8,63.82,109275.0,62.0983,62.0983,61.5867,61.606,109275.0
2020-12-29 14:10:00,63.84,63.93,63.75,63.81,110420.0,61.6253,61.7122,61.5385,61.5964,110420.0
2020-12-29 14:20:00,63.8,64.0,63.74,63.74,117603.0,61.5867,61.7798,61.5288,61.5288,117603.0
2020-12-29 14:30:00,63.75,63.94,63.71,63.8,55516.0,61.5385,61.7219,61.4998,61.5867,55516.0
2020-12-29 14:40:00,63.83,63.97,63.71,63.96,52323.0,61.6157,61.7508,61.4998,61.7412,52323.0
2020-12-29 14:50:00,63.97,64.14,63.97,64.05,104609.0,61.7508,61.9149,61.7508,61.828,104609.0
2020-12-29 15:00:00,64.06,64.32,64.02,64.18,102845.0,61.8377,62.0887,61.7991,61.9535,102845.0
2020-12-29 15:10:00,64.2,64.69,64.19,64.64,177861.0,61.9728,62.4458,61.9632,62.3976,177861.0
2020-12-29 15:20:00,64.6,64.94,64.6,64.91,213115.0,62.359,62.6872,62.359,62.6582,213115.0
2020-12-29 15:30:00,64.88,65.03,64.68,64.95,156640.0,62.6293,62.7741,62.4362,62.6968,156640.0
2020-12-29 15:40:00,64.91,64.92,64.6,64.6,143506.0,62.6582,62.6679,62.359,62.359,143506.0
2020-12-29 15:50:00,64.64,64.67,64.32,64.55,291297.0,62.3976,62.4265,62.0887,62.3107,291297.0
2020-12-30 09:30:00,65.25,66.68,65.19,66.68,583768.0,62.9864,64.3668,62.9285,64.3668,583768.0
2020-12-30 09:40:00,66.69,67.39,66.4,67.15,392673.0,64.3765,65.0522,64.0965,64.8205,392673.0
2020-12-30 09:50:00,67.11,67.31,66.84,67.11,246783.0,64.7819,64.975,64.5213,64.7819,246783.0
2020-12-30 10:00:00,67.11,67.32,66.93,67.06,265573.0,64.7819,64.9846,64.6081,64.7336,265573.0
2020-12-30 10:10:00,67.07,67.29,66.9,67.24,239656.0,64.7433,64.9556,64.5792,64.9074,239656.0
2020-12-30 10:20:00,67.27,67.62,67.2,67.51,182966.0,64.9363,65.2742,64.8688,65.168,182966.0
2020-12-30 10:30:00,67.52,67.61,66.63,66.66,169009.0,65.1777,65.2645,64.3185,64.3475,169009.0
2020-12-30 10:40:00,66.65,67.49,66.6,67.43,170324.0,64.3379,65.1487,64.2896,65.0908,170324.0
2020-12-30 10:50:00,67.42,67.43,67.14,67.22,81649.0,65.0811,65.0908,64.8109,64.8881,81649.0
2020-12-30 11:00:00,67.2,67.38,67.09,67.25,95464.0,64.8688,65.0425,64.7626,64.917,95464.0
2020-12-30 11:10:00,67.2,67.22,66.97,67.08,51257.0,64.8688,64.8881,64.6468,64.7529,51257.0
2020-12-30 11:20:00,67.06,67.3,66.74,66.74,79226.0,64.7336,64.9653,64.4247,64.4247,79226.0
2020-12-30 11:30:00,66.74,66.97,66.61,66.67,123843.0,64.4247,64.6468,64.2992,64.3572,123843.0
2020-12-30 11:40:00,66.63,66.74,66.27,66.43,116308.0,64.3185,64.4247,63.971,64.1255,116308.0
2020-12-30 11:50:00,66.47,66.7,66.32,66.37,68716.0,64.1641,64.3861,64.0193,64.0676,68716.0
2020-12-30 12:00:00,66.37,66.98,66.25,66.89,135826.0,64.0676,64.6564,63.9517,64.5695,135826.0
2020-12-30 12:10:00,66.87,67.16,66.81,67.05,96844.0,64.5502,64.8302,64.4923,64.724,96844.0
2020-12-30 12:20:00,67.06,67.19,66.97,67.13,55815.0,64.7336,64.8591,64.6468,64.8012,55815.0
2020-12-30 12:30:00,67.15,67.23,67.01,67.11,37205.0,64.8205,64.8977,64.6854,64.7819,37205.0
2020-12-30 12:40:00,67.09,67.26,66.8,66.81,107250.0,64.7626,64.9267,64.4826,64.4923,107250.0
2020-12-30 12:50:00,66.81,67.04,66.75,66.96,48018.0,64.4923,64.7143,64.4344,64.6371,48018.0
2020-12-30 13:00:00,66.98,67.11,66.94,67.02,77471.0,64.6564,64.7819,64.6178,64.695,77471.0
2020-12-30 13:10:00,67.01,67.06,66.96,67.04,23141.0,64.6854,64.7336,64.6371,64.7143,23141.0
2020-12-30 13:20:00,67.08,67.09,66.79,66.82,46784.0,64.7529,64.7626,64.473,64.502,46784.0
2020-12-30 13:30:00,66.81,67.12,66.79,66.99,90387.0,64.4923,64.7915,64.473,64.6661,90387.0
2020-12-30 13:40:00,66.99,67.23,66.94,67.21,38236.0,64.6661,64.8977,64.6178,64.8784,38236.0
2020-12-30 13:50:00,67.23,67.33,66.9,66.9,85654.0,64.8977,64.9943,64.5792,64.5792,85654.0
2020-12-30 14:00:00,66.89,66.99,66.78,66.88,109142.0,64.5695,64.6661,64.4633,64.5599,109142.0
2020-12-30 14:10:00,66.89,66.93,66.77,66.88,57581.0,64.5695,64.6081,64.4537,64.5599,57581.0
2020-12-30 14:20:00,66.88,67.02,66.83,66.83,46211.0,64.5599,64.695,64.5116,64.5116,46211.0
2020-12-30 14:30:00,66.84,66.94,66.75,66.78,30079.0,64.5213,64.6178,64.4344,64.4633,30079.0
2020-12-30 14:40:00,66.76,67.0,66.72,66.98,62711.0,64.444,64.6757,64.4054,64.6564,62711.0
2020-12-30 14:50:00,66.96,66.96,66.49,66.67,80873.0,64.6371,64.6371,64.1834,64.3572,80873.0
2020-12-30 15:00:00,66.66,66.7,66.41,66.58,71475.0,64.3475,64.3861,64.1062,64.2703,71475.0
2020-12-30 15:10:00,66.6,66.83,66.56,66.6,61288.0,64.2896,64.5116,64.251,64.2896,61288.0
2020-12-30 15:20:00,66.6,66.79,66.52,66.79,64896.0,64.2896,64.473,64.2124,64.473,64896.0
2020-12-30 15:30:00,66.8,66.95,66.73,66.94,69123.0,64.4826,64.6274,64.4151,64.6178,69123.0
2020-12-30 15:40:00,66.94,66.99,66.69,66.74,93807.0,64.6178,64.6661,64.3765,64.4247,93807.0
2020-12-30 15:50:00,66.72,66.98,66.54,66.63,173069.0,64.4054,64.6564,64.2317,64.3185,173069.0
2020-12-31 09:30:00,66.74,66.85,65.06,65.57,381188.0,64.4247,64.5309,62.803,63.2953,381188.0
2020-12-31 09:40:00,65.49,65.66,65.21,65.46,162506.0,63.2181,63.3822,62.9478,63.1891,162506.0
2020-12-31 09:50:00,65.39,65.39,64.73,64.99,238414.0,63.1216,63.1216,62.4845,62.7354,238414.0
2020-12-31 10:00:00,65.04,65.72,65.0,65.28,178482.0,62.7837,63.4401,62.7451,63.0154,178482.0
2020-12-31 10:10:00,65.28,65.98,65.2,65.88,130363.0,63.0154,63.6911,62.9382,63.5946,130363.0
2020-12-31 10:20:00,65.87,66.0,65.57,65.9,120466.0,63.5849,63.7104,63.2953,63.6139,120466.0
2020-12-31 10:30:00,65.97,66.44,65.93,66.32,141006.0,63.6814,64.1351,63.6428,64.0193,141006.0
2020-12-31 10:40:00,66.34,66.47,66.27,66.3,82479.0,64.0386,64.1641,63.971,64.0,82479.0
2020-12-31 10:50:00,66.27,66.58,66.21,66.41,105002.0,63.971,64.2703,63.9131,64.1062,105002.0
2020-12-31 11:00:00,66.44,66.65,66.42,66.52,129993.0,64.1351,64.3379,64.1158,64.2124,129993.0
2020-12-31 11:10:00,66.52,66.63,66.24,66.58,138257.0,64.2124,64.3185,63.9421,64.2703,138257.0
2020-12-31 11:20:00,66.57,66.66,66.43,66.53,57636.0,64.2606,64.3475,64.1255,64.222,57636.0
2020-12-31 11:30:00,66.5,66.6,66.27,66.28,72539.0,64.1931,64.2896,63.971,63.9807,72539.0
2020-12-31 11:40:00,66.28,66.37,66.13,66.14,67661.0,63.9807,64.0676,63.8359,63.8455,67661.0
2020-12-31 11:50:00,66.14,66.39,66.07,66.34,116911.0,63.8455,64.0869,63.778,64.0386,116911.0
2020-12-31 12:00:00,66.38,66.55,66.11,66.5,74458.0,64.0772,64.2413,63.8166,64.1931,74458.0
2020-12-31 12:10:00,66.54,66.59,66.31,66.4,41322.0,64.2317,64.2799,64.0096,64.0965,41322.0
2020-12-31 12:20:00,66.41,66.61,66.25,66.55,81277.0,64.1062,64.2992,63.9517,64.2413,81277.0
2020-12-31 12:30:00,66.5,66.54,66.12,66.19,64093.0,64.1931,64.2317,63.8262,63.8938,64093.0
2020-12-31 12:40:00,66.19,66.4,66.13,66.32,43856.0,63.8938,64.0965,63.8359,64.0193,43856.0
2020-12-31 12:50:00,66.3,66.4,66.15,66.4,56606.0,64.0,64.0965,63.8552,64.0965,56606.0
2020-12-31 13:00:00,66.41,66.49,66.34,66.35,34265.0,64.1062,64.1834,64.0386,64.0483,34265.0
2020-12-31 13:10:00,66.36,66.53,66.33,66.45,59366.0,64.0579,64.222,64.029,64.1448,59366.0
2020-12-31 13:20:00,66.44,66.48,66.31,66.34,37572.0,64.1351,64.1737,64.0096,64.0386,37572.0
2020-12-31 13:30:00,66.35,66.45,66.26,66.31,36463.0,64.0483,64.1448,63.9614,64.0096,36463.0
2020-12-31 13:40:00,66.3,66.32,66.21,66.28,91167.0,64.0,64.0193,63.9131,63.9807,91167.0
2020-12-31 13:50:00,66.3,66.31,66.18,66.27,41595.0,64.0,64.0096,63.8842,63.971,41595.0
2020-12-31 14:00:00,66.26,66.37,66.2,66.37,55349.0,63.9614,64.0676,63.9035,64.0676,55349.0
2020-12-31 14:10:00,66.36,66.66,66.32,66.65,137323.0,64.0579,64.3475,64.0193,64.3379,137323.0
2020-12-31 14:20:00,66.66,66.78,66.62,66.7,95071.0,64.3475,64.4633,64.3089,64.3861,95071.0
2020-12-31 14:30:00,66.7,66.92,66.7,66.84,87648.0,64.3861,64.5985,64.3861,64.5213,87648.0
2020-12-31 14:40:00,66.85,66.97,66.84,66.9,67771.0,64.5309,64.6468,64.5213,64.5792,67771.0
2020-12-31 14:50:00,66.89,66.89,66.58,66.58,64840.0,64.5695,64.5695,64.2703,64.2703,64840.0
2020-12-31 15:00:00,66.58,66.89,66.55,66.82,76817.0,64.2703,64.5695,64.2413,64.502,76817.0
2020-12-31 15:10:00,66.83,66.94,66.77,66.8,79977.0,64.5116,64.6178,64.4537,64.4826,79977.0
2020-12-31 15:20:00,66.81,66.82,66.57,66.57,103264.0,64.4923,64.502,64.2606,64.2606,103264.0
2020-12-31 15:30:00,66.58,66.86,66.49,66.72,127695.0,64.2703,64.5406,64.1834,64.4054,127695.0
2020-12-31 15:40:00,66.72,66.89,66.62,66.7,150633.0,64.4054,64.5695,64.3089,64.3861,150633.0
2020-12-31 15:50:00,66.71,66.85,66.17,66.28,453621.0,64.3958,64.5309,63.8745,63.9807,453621.0
2021-01-04 09:30:00,67.66,68.03,66.45,66.68,566969.0,65.3128,65.67,64.1448,64.3668,566969.0
2021-01-04 09:40:00,66.69,67.42,66.34,66.84,351428.0,64.3765,65.0811,64.0386,64.5213,351428.0
2021-01-04 09:50:00,66.8,67.32,66.14,66.54,382400.0,64.4826,64.9846,63.8455,64.2317,382400.0
2021-01-04 10:00:00,66.57,66.88,65.62,65.77,437733.0,64.2606,64.5599,63.3436,63.4884,437733.0
2021-01-04 10:10:00,65.76,66.19,65.71,65.84,255112.0,63.4787,63.8938,63.4305,63.556,255112.0
2021-01-04 10:20:00,65.82,66.14,65.75,65.94,218730.0,63.5366,63.8455,63.4691,63.6525,218730.0
2021-01-04 10:30:00,65.87,65.93,64.83,64.91,357192.0,63.5849,63.6428,62.581,62.6582,357192.0
2021-01-04 10:40:00,64.95,65.25,64.59,64.8,244266.0,62.6968,62.9864,62.3493,62.552,244266.0
2021-01-04 10:50:00,64.83,64.83,61.95,62.89,897304.0,62.581,62.581,59.8009,60.7083,897304.0
2021-01-04 11:00:00,62.89,62.98,61.85,62.15,442668.0,60.7083,60.7952,59.7044,59.994,442668.0
2021-01-04 11:10:00,62.15,63.06,61.98,63.01,255336.0,59.994,60.8724,59.8299,60.8241,255336.0
2021-01-04 11:20:00,62.99,63.51,62.86,63.49,258092.0,60.8048,61.3068,60.6793,61.2875,258092.0
2021-01-04 11:30:00,63.43,63.61,62.9,63.3,266151.0,61.2296,61.4033,60.7179,61.1041,266151.0
2021-01-04 11:40:00,63.27,63.33,63.03,63.28,106695.0,61.0751,61.133,60.8434,61.0848,106695.0
2021-01-04 11:50:00,63.27,63.54,62.62,62.77,197289.0,61.0751,61.3357,60.4477,60.5925,197289.0
2021-01-04 12:00:00,62.8,62.89,62.09,62.21,211770.0,60.6214,60.7083,59.936,60.0519,211770.0
2021-01-04 12:10:00,62.24,62.3,61.02,61.75,430645.0,60.0808,60.1388,58.9032,59.6078,430645.0
2021-01-04 12:20:00,61.71,62.0,61.41,61.96,190282.0,59.5692,59.8492,59.2796,59.8106,190282.0
2021-01-04 12:30:00,61.92,62.03,61.32,61.56,175207.0,59.7719,59.8781,59.1928,59.4244,175207.0
2021-01-04 12:40:00,61.5,61.53,61.03,61.41,209229.0,59.3665,59.3955,58.9128,59.2796,209229.0
2021-01-04 12:50:00,61.43,62.38,61.4,62.35,195070.0,59.2989,60.216,59.27,60.187,195070.0
2021-01-04 13:00:00,62.3,62.91,62.27,62.85,185690.0,60.1388,60.7276,60.1098,60.6697,185690.0
2021-01-04 13:10:00,62.85,63.52,62.83,63.25,188915.0,60.6697,61.3164,60.6504,61.0558,188915.0
2021-01-04 13:20:00,63.25,64.23,63.25,63.78,221372.0,61.0558,62.0018,61.0558,61.5674,221372.0
2021-01-04 13:30:00,63.78,63.88,63.43,63.72,170117.0,61.5674,61.6639,61.2296,61.5095,170117.0
2021-01-04 13:40:00,63.77,64.0,63.41,63.92,108279.0,61.5578,61.7798,61.2102,61.7026,108279.0
2021-01-04 13:50:00,63.97,64.23,63.9,64.03,88193.0,61.7508,62.0018,61.6833,61.8087,88193.0
2021-01-04 14:00:00,63.98,64.02,63.18,63.18,118056.0,61.7605,61.7991,60.9882,60.9882,118056.0
2021-01-04 14:10:00,63.21,63.58,63.09,63.37,126730.0,61.0172,61.3744,60.9014,61.1716,126730.0
2021-01-04 14:20:00,63.3,63.74,63.28,63.53,65826.0,61.1041,61.5288,61.0848,61.3261,65826.0
2021-01-04 14:30:00,63.52,63.58,62.98,63.06,166381.0,61.3164,61.3744,60.7952,60.8724,166381.0
2021-01-04 14:40:00,63.03,63.31,62.89,62.9,99856.0,60.8434,61.1137,60.7083,60.7179,99856.0
2021-01-04 14:50:00,62.91,63.73,62.88,63.61,159109.0,60.7276,61.5191,60.6986,61.4033,159109.0
2021-01-04 15:00:00,63.61,63.74,62.92,63.15,213210.0,61.4033,61.5288,60.7372,60.9593,213210.0
2021-01-04 15:10:00,63.14,63.34,63.01,63.15,114074.0,60.9496,61.1427,60.8241,60.9593,114074.0
2021-01-04 15:20:00,63.16,63.36,63.02,63.24,94187.0,60.9689,61.162,60.8338,61.0461,94187.0
2021-01-04 15:30:00,63.21,63.68,62.9,63.62,255633.0,61.0172,61.4709,60.7179,61.413,255633.0
2021-01-04 15:40:00,63.62,63.75,63.42,63.74,161483.0,61.413,61.5385,61.2199,61.5288,161483.0
2021-01-04 15:50:00,63.74,63.82,63.15,63.53,309456.0,61.5288,61.606,60.9593,61.3261,309456.0
2021-01-05 09:30:00,63.16,65.64,63.15,65.64,619942.0,60.9689,63.3629,60.9593,63.3629,619942.0
2021-01-05 09:40:00,65.63,66.01,65.32,65.59,327909.0,63.3532,63.7201,63.054,63.3146,327909.0
2021-01-05 09:50:00,65.68,65.77,65.1,65.17,182687.0,63.4015,63.4884,62.8416,62.9092,182687.0
2021-01-05 10:00:00,65.45,66.11,65.16,65.25,270443.0,63.1795,63.8166,62.8995,62.9864,270443.0
2021-01-05 10:10:00,65.24,65.5,64.9,64.93,153449.0,62.9768,63.2277,62.6486,62.6775,153449.0
2021-01-05 10:20:00,64.9,65.52,64.87,65.46,115246.0,62.6486,63.2471,62.6196,63.1891,115246.0
2021-01-05 10:30:00,65.46,65.5,65.02,65.2,104967.0,63.1891,63.2277,62.7644,62.9382,104967.0
2021-01-05 10:40:00,65.3,65.45,64.79,65.25,138524.0,63.0347,63.1795,62.5424,62.9864,138524.0
2021-01-05 10:50:00,65.25,65.82,65.13,65.25,153466.0,62.9864,63.5366,62.8706,62.9864,153466.0
2021-01-05 11:00:00,65.22,65.6,65.17,65.44,75084.0,62.9575,63.3243,62.9092,63.1698,75084.0
2021-01-05 11:10:00,65.44,65.61,65.08,65.4,89525.0,63.1698,63.3339,62.8223,63.1312,89525.0
2021-01-05 11:20:00,65.36,65.97,65.36,65.92,112916.0,63.0926,63.6814,63.0926,63.6332,112916.0
2021-01-05 11:30:00,65.93,66.17,65.74,65.81,105147.0,63.6428,63.8745,63.4594,63.527,105147.0
2021-01-05 11:40:00,65.83,65.99,65.65,65.72,60964.0,63.5463,63.7007,63.3725,63.4401,60964.0
2021-01-05 11:50:00,65.73,65.87,65.66,65.8,36880.0,63.4498,63.5849,63.3822,63.5173,36880.0
2021-01-05 12:00:00,65.85,66.42,65.77,66.37,118549.0,63.5656,64.1158,63.4884,64.0676,118549.0
2021-01-05 12:10:00,66.34,66.44,65.95,66.24,88060.0,64.0386,64.1351,63.6621,63.9421,88060.0
2021-01-05 12:20:00,66.23,66.28,66.06,66.11,48416.0,63.9324,63.9807,63.7683,63.8166,48416.0
2021-01-05 12:30:00,66.17,66.55,66.07,66.51,216862.0,63.8745,64.2413,63.778,64.2027,216862.0
2021-01-05 12:40:00,66.52,66.56,66.32,66.45,57764.0,64.2124,64.251,64.0193,64.1448,57764.0
2021-01-05 12:50:00,66.44,66.8,66.41,66.79,147494.0,64.1351,64.4826,64.1062,64.473,147494.0
2021-01-05 13:00:00,66.78,67.0,66.69,66.72,110492.0,64.4633,64.6757,64.3765,64.4054,110492.0
2021-01-05 13:10:00,66.73,66.99,66.7,66.99,64177.0,64.4151,64.6661,64.3861,64.6661,64177.0
2021-01-05 13:20:00,66.99,66.99,66.79,66.9,55189.0,64.6661,64.6661,64.473,64.5792,55189.0
2021-01-05 13:30:00,66.86,66.96,66.73,66.75,72467.0,64.5406,64.6371,64.4151,64.4344,72467.0
2021-01-05 13:40:00,66.76,66.97,66.76,66.9,77480.0,64.444,64.6468,64.444,64.5792,77480.0
2021-01-05 13:50:00,66.9,67.25,66.84,67.18,128942.0,64.5792,64.917,64.5213,64.8495,128942.0
2021-01-05 14:00:00,67.21,67.53,67.14,67.43,150564.0,64.8784,65.1873,64.8109,65.0908,150564.0
2021-01-05 14:10:00,67.41,67.58,67.36,67.41,95219.0,65.0715,65.2356,65.0232,65.0715,95219.0
2021-01-05 14:20:00,67.43,67.55,67.36,67.5,47575.0,65.0908,65.2066,65.0232,65.1584,47575.0
2021-01-05 14:30:00,67.51,67.61,67.05,67.06,128322.0,65.168,65.2645,64.724,64.7336,128322.0
2021-01-05 14:40:00,67.09,67.4,67.07,67.33,94934.0,64.7626,65.0618,64.7433,64.9943,94934.0
2021-01-05 14:50:00,67.33,67.35,66.81,66.84,156842.0,64.9943,65.0136,64.4923,64.5213,156842.0
2021-01-05 15:00:00,66.82,67.42,66.81,67.38,143152.0,64.502,65.0811,64.4923,65.0425,143152.0
2021-01-05 15:10:00,67.37,67.45,67.0,67.12,172233.0,65.0329,65.1101,64.6757,64.7915,172233.0
2021-01-05 15:20:00,67.12,67.16,66.81,66.9,169023.0,64.7915,64.8302,64.4923,64.5792,169023.0
2021-01-05 15:30:00,66.91,67.25,66.77,67.02,142113.0,64.5888,64.917,64.4537,64.695,142113.0
2021-01-05 15:40:00,67.07,67.29,66.94,67.16,176435.0,64.7433,64.9556,64.6178,64.8302,176435.0
2021-01-05 15:50:00,67.18,67.2,66.37,66.53,215746.0,64.8495,64.8688,64.0676,64.222,215746.0
2021-01-06 09:30:00,69.47,70.84,69.22,70.69,1127605.0,67.06,68.3825,66.8187,68.2377,1127605.0
2021-01-06 09:40:00,70.79,70.84,70.09,70.66,317415.0,68.3342,68.3825,67.6585,68.2087,317415.0
2021-01-06 09:50:00,70.65,71.19,70.19,71.06,302432.0,68.1991,68.7204,67.755,68.5949,302432.0
2021-01-06 10:00:00,71.13,71.38,70.81,71.36,209086.0,68.6624,68.9038,68.3535,68.8845,209086.0
2021-01-06 10:10:00,71.38,72.23,71.31,72.13,520651.0,68.9038,69.7243,68.8362,69.6277,520651.0
2021-01-06 10:20:00,72.13,72.36,71.88,72.36,327221.0,69.6277,69.8498,69.3864,69.8498,327221.0
2021-01-06 10:30:00,72.36,72.91,72.3,72.79,387054.0,69.8498,70.3807,69.7918,70.2648,387054.0
2021-01-06 10:40:00,72.81,72.95,72.45,72.81,213425.0,70.2842,70.4193,69.9366,70.2842,213425.0
2021-01-06 10:50:00,72.83,73.13,72.77,73.05,188020.0,70.3035,70.5931,70.2455,70.5158,188020.0
2021-01-06 11:00:00,73.05,73.62,72.99,73.6,206767.0,70.5158,71.0661,70.4579,71.0467,206767.0
2021-01-06 11:10:00,73.53,73.99,73.25,73.94,283702.0,70.9792,71.4232,70.7089,71.375,283702.0
2021-01-06 11:20:00,73.94,74.33,73.89,74.27,244055.0,71.375,71.7514,71.3267,71.6935,244055.0
2021-01-06 11:30:00,74.28,74.38,73.8,73.81,221425.0,71.7032,71.7997,71.2398,71.2495,221425.0
2021-01-06 11:40:00,73.8,74.39,73.72,74.39,252982.0,71.2398,71.8093,71.1626,71.8093,252982.0
2021-01-06 11:50:00,74.4,74.84,74.39,74.67,248757.0,71.819,72.2437,71.8093,72.0796,248757.0
2021-01-06 12:00:00,74.7,75.17,74.68,75.1,232082.0,72.1086,72.5623,72.0893,72.4947,232082.0
2021-01-06 12:10:00,75.09,75.6,75.01,75.42,257739.0,72.4851,72.9774,72.4078,72.8036,257739.0
2021-01-06 12:20:00,75.44,75.72,75.08,75.62,249675.0,72.8229,73.0932,72.4754,72.9967,249675.0
2021-01-06 12:30:00,75.62,75.71,75.27,75.53,171454.0,72.9967,73.0836,72.6588,72.9098,171454.0
2021-01-06 12:40:00,75.57,76.02,75.54,75.78,192799.0,72.9484,73.3828,72.9194,73.1511,192799.0
2021-01-06 12:50:00,75.79,76.27,75.78,75.95,214841.0,73.1608,73.6241,73.1511,73.3152,214841.0
2021-01-06 13:00:00,75.96,76.05,75.63,75.83,180321.0,73.3249,73.4118,73.0063,73.1994,180321.0
2021-01-06 13:10:00,75.84,76.04,75.74,75.89,111684.0,73.209,73.4021,73.1125,73.2573,111684.0
2021-01-06 13:20:00,75.86,76.23,75.81,76.02,141562.0,73.2283,73.5855,73.1801,73.3828,141562.0
2021-01-06 13:30:00,76.05,76.37,75.98,76.32,139355.0,73.4118,73.7207,73.3442,73.6724,139355.0
2021-01-06 13:40:00,76.35,76.89,76.33,76.56,143681.0,73.7013,74.2226,73.682,73.9041,143681.0
2021-01-06 13:50:00,76.57,76.77,76.27,76.38,133897.0,73.9137,74.1068,73.6241,73.7303,133897.0
2021-01-06 14:00:00,76.4,76.97,76.37,76.82,120999.0,73.7496,74.2998,73.7207,74.155,120999.0
2021-01-06 14:10:00,76.82,76.82,75.07,75.33,274243.0,74.155,74.155,72.4658,72.7167,274243.0
2021-01-06 14:20:00,75.35,75.72,74.56,74.65,392584.0,72.736,73.0932,71.9734,72.0603,392584.0
2021-01-06 14:30:00,74.59,75.25,73.4,73.49,357888.0,72.0024,72.6395,70.8537,70.9406,357888.0
2021-01-06 14:40:00,73.48,73.8,72.11,72.26,438854.0,70.9309,71.2398,69.6084,69.7532,438854.0
2021-01-06 14:50:00,72.24,73.97,71.82,73.94,543369.0,69.7339,71.4039,69.3285,71.375,543369.0
2021-01-06 15:00:00,73.9,73.9,72.97,73.49,348349.0,71.3363,71.3363,70.4386,70.9406,348349.0
2021-01-06 15:10:00,73.51,74.39,73.47,74.39,366137.0,70.9599,71.8093,70.9213,71.8093,366137.0
2021-01-06 15:20:00,74.4,74.67,73.45,74.28,336294.0,71.819,72.0796,70.902,71.7032,336294.0
2021-01-06 15:30:00,74.27,74.52,73.39,73.63,325730.0,71.6935,71.9348,70.844,71.0757,325730.0
2021-01-06 15:40:00,73.64,74.57,73.47,74.54,257386.0,71.0854,71.9831,70.9213,71.9541,257386.0
2021-01-06 15:50:00,74.46,74.82,73.9,74.66,425612.0,71.8769,72.2244,71.3363,72.07,425612.0
2021-01-07 09:30:00,76.03,77.07,76.0,76.27,650504.0,73.3925,74.3964,73.3635,73.6241,650504.0
2021-01-07 09:40:00,76.36,76.78,76.01,76.73,220028.0,73.711,74.1164,73.3731,74.0682,220028.0
2021-01-07 09:50:00,76.7,77.6,76.68,77.59,265774.0,74.0392,74.908,74.0199,74.8983,265774.0
2021-01-07 10:00:00,77.63,78.35,77.35,78.06,320681.0,74.9369,75.632,74.6667,75.352,320681.0
2021-01-07 10:10:00,78.01,78.03,77.21,77.68,225950.0,75.3038,75.3231,74.5315,74.9852,225950.0
2021-01-07 10:20:00,77.66,78.27,77.56,78.11,175037.0,74.9659,75.5547,74.8694,75.4003,175037.0
2021-01-07 10:30:00,78.16,78.6,78.05,78.49,122840.0,75.4486,75.8733,75.3424,75.7671,122840.0
2021-01-07 10:40:00,78.46,78.48,77.8,77.93,135569.0,75.7382,75.7575,75.101,75.2265,135569.0
2021-01-07 10:50:00,77.8,78.05,77.71,77.99,106230.0,75.101,75.3424,75.0142,75.2845,106230.0
2021-01-07 11:00:00,78.01,78.37,77.77,77.88,198109.0,75.3038,75.6513,75.0721,75.1783,198109.0
2021-01-07 11:10:00,77.94,78.2,77.67,78.09,136554.0,75.2362,75.4872,74.9756,75.381,136554.0
2021-01-07 11:20:00,78.16,78.36,78.03,78.12,81156.0,75.4486,75.6416,75.3231,75.4099,81156.0
2021-01-07 11:30:00,78.09,78.31,77.7,77.89,91535.0,75.381,75.5934,75.0045,75.1879,91535.0
2021-01-07 11:40:00,77.87,78.06,77.67,77.7,79183.0,75.1686,75.352,74.9756,75.0045,79183.0
2021-01-07 11:50:00,77.69,77.69,77.12,77.4,136549.0,74.9949,74.9949,74.4446,74.7149,136549.0
2021-01-07 12:00:00,77.48,77.78,77.48,77.56,64781.0,74.7921,75.0817,74.7921,74.8694,64781.0
2021-01-07 12:10:00,77.58,77.84,77.54,77.65,71604.0,74.8887,75.1397,74.8501,74.9563,71604.0
2021-01-07 12:20:00,77.62,78.03,77.52,77.98,117195.0,74.9273,75.3231,74.8308,75.2748,117195.0
2021-01-07 12:30:00,78.0,78.28,78.0,78.16,81066.0,75.2941,75.5644,75.2941,75.4486,81066.0
2021-01-07 12:40:00,78.17,78.18,77.9,78.04,42769.0,75.4582,75.4679,75.1976,75.3327,42769.0
2021-01-07 12:50:00,78.02,78.22,78.0,78.17,75562.0,75.3134,75.5065,75.2941,75.4582,75562.0
2021-01-07 13:00:00,78.17,78.34,77.95,78.1,59756.0,75.4582,75.6223,75.2458,75.3906,59756.0
2021-01-07 13:10:00,78.06,78.14,77.88,77.92,71729.0,75.352,75.4293,75.1783,75.2169,71729.0
2021-01-07 13:20:00,77.92,78.03,77.64,77.7,33069.0,75.2169,75.3231,74.9466,75.0045,33069.0
2021-01-07 13:30:00,77.77,78.04,77.69,77.73,87393.0,75.0721,75.3327,74.9949,75.0335,87393.0
2021-01-07 13:40:00,77.81,77.88,77.62,77.78,43037.0,75.1107,75.1783,74.9273,75.0817,43037.0
2021-01-07 13:50:00,77.86,78.08,77.72,78.07,53917.0,75.159,75.3713,75.0238,75.3617,53917.0
2021-01-07 14:00:00,78.07,78.14,77.7,77.87,104742.0,75.3617,75.4293,75.0045,75.1686,104742.0
2021-01-07 14:10:00,77.8,77.86,77.54,77.64,67653.0,75.101,75.159,74.8501,74.9466,67653.0
2021-01-07 14:20:00,77.63,77.63,77.39,77.5,52090.0,74.9369,74.9369,74.7053,74.8115,52090.0
2021-01-07 14:30:00,77.54,77.77,77.5,77.74,60699.0,74.8501,75.0721,74.8115,75.0431,60699.0
2021-01-07 14:40:00,77.72,78.02,77.72,77.99,90993.0,75.0238,75.3134,75.0238,75.2845,90993.0
2021-01-07 14:50:00,78.0,78.1,77.88,78.08,101723.0,75.2941,75.3906,75.1783,75.3713,101723.0
2021-01-07 15:00:00,78.09,78.32,78.03,78.08,142161.0,75.381,75.603,75.3231,75.3713,142161.0
2021-01-07 15:10:00,78.08,78.14,77.83,78.09,106861.0,75.3713,75.4293,75.13,75.381,106861.0
2021-01-07 15:20:00,78.12,78.37,78.08,78.29,110213.0,75.4099,75.6513,75.3713,75.574,110213.0
2021-01-07 15:30:00,78.29,78.6,78.21,78.58,212680.0,75.574,75.8733,75.4968,75.854,212680.0
2021-01-07 15:40:00,78.58,78.83,78.5,78.8,165918.0,75.854,76.0953,75.7768,76.0664,165918.0
2021-01-07 15:50:00,78.76,79.08,78.6,78.66,304322.0,76.0277,76.3366,75.8733,75.9312,304322.0
2021-01-08 09:30:00,79.98,80.18,78.95,78.95,512565.0,77.2054,77.3985,76.2112,76.2112,512565.0
2021-01-08 09:40:00,78.95,80.06,78.68,79.98,368613.0,76.2112,77.2826,75.9505,77.2054,368613.0
2021-01-08 09:50:00,80.01,80.1,79.71,80.01,151317.0,77.2344,77.3213,76.9448,77.2344,151317.0
2021-01-08 10:00:00,80.07,80.43,79.95,80.41,272355.0,77.2923,77.6398,77.1765,77.6205,272355.0
2021-01-08 10:10:00,80.43,80.48,80.03,80.2,127435.0,77.6398,77.6881,77.2537,77.4178,127435.0
2021-01-08 10:20:00,80.19,80.19,78.02,78.06,362366.0,77.4081,77.4081,75.3134,75.352,362366.0
2021-01-08 10:30:00,78.12,78.9,78.12,78.32,176417.0,75.4099,76.1629,75.4099,75.603,176417.0
2021-01-08 10:40:00,78.33,79.44,78.07,79.44,189096.0,75.6127,76.6842,75.3617,76.6842,189096.0
2021-01-08 10:50:00,79.38,79.78,79.25,79.51,185715.0,76.6262,77.0124,76.5007,76.7517,185715.0
2021-01-08 11:00:00,79.52,79.73,79.06,79.09,102894.0,76.7614,76.9641,76.3173,76.3463,102894.0
2021-01-08 11:10:00,79.08,79.24,78.54,78.67,83096.0,76.3366,76.4911,75.8154,75.9409,83096.0
2021-01-08 11:20:00,78.69,79.0,78.54,78.69,118698.0,75.9602,76.2594,75.8154,75.9602,118698.0
2021-01-08 11:30:00,78.72,78.79,78.12,78.38,100556.0,75.9891,76.0567,75.4099,75.6609,100556.0
2021-01-08 11:40:00,78.44,78.76,78.27,78.56,131133.0,75.7188,76.0277,75.5547,75.8347,131133.0
2021-01-08 11:50:00,78.5,78.65,78.1,78.65,107253.0,75.7768,75.9216,75.3906,75.9216,107253.0
2021-01-08 12:00:00,78.63,78.68,77.87,78.4,99745.0,75.9023,75.9505,75.1686,75.6802,99745.0
2021-01-08 12:10:00,78.33,78.91,78.33,78.7,87412.0,75.6127,76.1725,75.6127,75.9698,87412.0
2021-01-08 12:20:00,78.69,78.81,78.54,78.78,45026.0,75.9602,76.076,75.8154,76.0471,45026.0
2021-01-08 12:30:00,78.73,78.97,78.6,78.88,36179.0,75.9988,76.2305,75.8733,76.1436,36179.0
2021-01-08 12:40:00,78.9,78.94,78.0,78.03,142863.0,76.1629,76.2015,75.2941,75.3231,142863.0
2021-01-08 12:50:00,78.0,78.34,77.7,77.8,86220.0,75.2941,75.6223,75.0045,75.101,86220.0
2021-01-08 13:00:00,77.8,77.91,77.12,77.6,129801.0,75.101,75.2072,74.4446,74.908,129801.0
2021-01-08 13:10:00,77.57,77.69,76.18,76.24,258956.0,74.879,74.9949,73.5372,73.5952,258956.0
2021-01-08 13:20:00,76.2,76.47,75.25,76.39,332950.0,73.5566,73.8172,72.6395,73.74,332950.0
2021-01-08 13:30:00,76.33,76.4,74.76,75.41,236341.0,73.682,73.7496,72.1665,72.794,236341.0
2021-01-08 13:40:00,75.23,75.66,74.71,75.59,162093.0,72.6202,73.0353,72.1182,72.9677,162093.0
2021-01-08 13:50:00,75.53,75.89,75.11,75.29,168115.0,72.9098,73.2573,72.5044,72.6781,168115.0
2021-01-08 14:00:00,75.27,76.62,75.26,76.62,206731.0,72.6588,73.962,72.6492,73.962,206731.0
2021-01-08 14:10:00,76.62,77.35,76.54,76.79,255838.0,73.962,74.6667,73.8848,74.1261,255838.0
2021-01-08 14:20:00,76.88,77.04,76.39,76.95,118664.0,74.213,74.3674,73.74,74.2805,118664.0
2021-01-08 14:30:00,76.95,77.21,76.67,76.81,107160.0,74.2805,74.5315,74.0102,74.1454,107160.0
2021-01-08 14:40:00,76.79,76.81,76.06,76.62,140621.0,74.1261,74.1454,73.4214,73.962,140621.0
2021-01-08 14:50:00,76.62,77.06,76.51,76.9,129415.0,73.962,74.3867,73.8558,74.2323,129415.0
2021-01-08 15:00:00,76.95,78.16,76.91,78.1,206916.0,74.2805,75.4486,74.2419,75.3906,206916.0
2021-01-08 15:10:00,78.08,78.08,77.03,77.3,156158.0,75.3713,75.3713,74.3578,74.6184,156158.0
2021-01-08 15:20:00,77.24,77.44,76.88,77.39,105937.0,74.5605,74.7535,74.213,74.7053,105937.0
2021-01-08 15:30:00,77.39,77.64,77.0,77.56,86489.0,74.7053,74.9466,74.3288,74.8694,86489.0
2021-01-08 15:40:00,77.55,77.83,77.42,77.6,127302.0,74.8597,75.13,74.7342,74.908,127302.0
2021-01-08 15:50:00,77.78,78.4,77.74,78.12,306529.0,75.0817,75.6802,75.0431,75.4099,306529.0
2021-01-11 09:30:00,75.29,76.67,74.92,75.44,583875.0,72.6781,74.0102,72.321,72.8229,583875.0
2021-01-11 09:40:00,75.45,76.44,75.36,76.0,191826.0,72.8326,73.7882,72.7457,73.3635,191826.0
2021-01-11 09:50:00,75.96,77.41,75.89,77.17,289484.0,73.3249,74.7246,73.2573,74.4929,289484.0
2021-01-11 10:00:00,77.07,77.62,77.0,77.51,186040.0,74.3964,74.9273,74.3288,74.8211,186040.0
2021-01-11 10:10:00,77.53,77.81,77.11,77.47,157822.0,74.8404,75.1107,74.435,74.7825,157822.0
2021-01-11 10:20:00,77.46,77.64,77.16,77.49,102562.0,74.7728,74.9466,74.4833,74.8018,102562.0
2021-01-11 10:30:00,77.54,78.08,77.5,77.9,126043.0,74.8501,75.3713,74.8115,75.1976,126043.0
2021-01-11 10:40:00,77.98,78.11,77.4,77.41,142425.0,75.2748,75.4003,74.7149,74.7246,142425.0
2021-01-11 10:50:00,77.37,77.77,77.16,77.71,121962.0,74.686,75.0721,74.4833,75.0142,121962.0
2021-01-11 11:00:00,77.64,77.69,76.9,76.95,100406.0,74.9466,74.9949,74.2323,74.2805,100406.0
2021-01-11 11:10:00,76.94,77.15,76.26,77.13,137016.0,74.2709,74.4736,73.6145,74.4543,137016.0
2021-01-11 11:20:00,77.15,77.7,77.02,77.63,106648.0,74.4736,75.0045,74.3481,74.9369,106648.0
2021-01-11 11:30:00,77.55,77.64,77.25,77.56,136410.0,74.8597,74.9466,74.5701,74.8694,136410.0
2021-01-11 11:40:00,77.55,77.64,77.38,77.57,29426.0,74.8597,74.9466,74.6956,74.879,29426.0
2021-01-11 11:50:00,77.61,77.81,77.53,77.74,46566.0,74.9176,75.1107,74.8404,75.0431,46566.0
2021-01-11 12:00:00,77.75,77.91,77.65,77.69,47687.0,75.0528,75.2072,74.9563,74.9949,47687.0
2021-01-11 12:10:00,77.7,77.86,77.43,77.6,33157.0,75.0045,75.159,74.7439,74.908,33157.0
2021-01-11 12:20:00,77.6,77.81,77.6,77.8,32120.0,74.908,75.1107,74.908,75.101,32120.0
2021-01-11 12:30:00,77.82,78.17,77.81,78.14,125666.0,75.1204,75.4582,75.1107,75.4293,125666.0
2021-01-11 12:40:00,78.16,78.61,78.09,78.5,134338.0,75.4486,75.8829,75.381,75.7768,134338.0
2021-01-11 12:50:00,78.44,78.56,78.06,78.23,83202.0,75.7188,75.8347,75.352,75.5161,83202.0
2021-01-11 13:00:00,78.26,78.47,78.26,78.38,122582.0,75.5451,75.7478,75.5451,75.6609,122582.0
2021-01-11 13:10:00,78.45,78.6,78.4,78.55,49622.0,75.7285,75.8733,75.6802,75.825,49622.0
2021-01-11 13:20:00,78.55,78.55,77.94,78.05,92186.0,75.825,75.825,75.2362,75.3424,92186.0
2021-01-11 13:30:00,78.03,78.26,77.92,78.19,55278.0,75.3231,75.5451,75.2169,75.4775,55278.0
2021-01-11 13:40:00,78.15,78.15,77.48,77.58,74203.0,75.4389,75.4389,74.7921,74.8887,74203.0
2021-01-11 13:50:00,77.65,78.04,77.65,77.92,46430.0,74.9563,75.3327,74.9563,75.2169,46430.0
2021-01-11 14:00:00,77.92,77.99,77.66,77.9,32217.0,75.2169,75.2845,74.9659,75.1976,32217.0
2021-01-11 14:10:00,77.95,78.2,77.73,77.73,48619.0,75.2458,75.4872,75.0335,75.0335,48619.0
2021-01-11 14:20:00,77.78,77.87,77.29,77.37,70797.0,75.0817,75.1686,74.6087,74.686,70797.0
2021-01-11 14:30:00,77.31,77.7,77.24,77.56,35413.0,74.628,75.0045,74.5605,74.8694,35413.0
2021-01-11 14:40:00,77.62,77.73,77.54,77.61,25303.0,74.9273,75.0335,74.8501,74.9176,25303.0
2021-01-11 14:50:00,77.55,77.92,77.44,77.87,51508.0,74.8597,75.2169,74.7535,75.1686,51508.0
2021-01-11 15:00:00,77.9,78.0,77.5,77.53,128671.0,75.1976,75.2941,74.8115,74.8404,128671.0
2021-01-11 15:10:00,77.49,77.63,77.28,77.28,90198.0,74.8018,74.9369,74.5991,74.5991,90198.0
2021-01-11 15:20:00,77.29,77.6,77.14,77.28,86958.0,74.6087,74.908,74.4639,74.5991,86958.0
2021-01-11 15:30:00,77.3,77.7,77.26,77.42,94742.0,74.6184,75.0045,74.5798,74.7342,94742.0
2021-01-11 15:40:00,77.44,78.2,77.31,77.95,92149.0,74.7535,75.4872,74.628,75.2458,92149.0
2021-01-11 15:50:00,78.03,78.25,77.92,77.97,126718.0,75.3231,75.5354,75.2169,75.2652,126718.0
2021-01-12 09:30:00,79.04,80.03,78.98,79.48,462158.0,76.298,77.2537,76.2401,76.7228,462158.0
2021-01-12 09:40:00,79.48,80.27,79.45,80.18,210629.0,76.7228,77.4854,76.6938,77.3985,210629.0
2021-01-12 09:50:00,80.19,80.63,79.45,80.62,343003.0,77.4081,77.8329,76.6938,77.8232,343003.0
2021-01-12 10:00:00,80.64,80.66,79.89,80.41,189292.0,77.8425,77.8618,77.1185,77.6205,189292.0
2021-01-12 10:10:00,80.45,81.0,80.35,80.93,119677.0,77.6591,78.19,77.5626,78.1225,119677.0
2021-01-12 10:20:00,81.0,81.1,80.44,80.5,200687.0,78.19,78.2866,77.6495,77.7074,200687.0
2021-01-12 10:30:00,80.56,80.64,80.11,80.45,136503.0,77.7653,77.8425,77.3309,77.6591,136503.0
2021-01-12 10:40:00,80.42,80.85,80.3,80.67,147315.0,77.6302,78.0452,77.5143,77.8715,147315.0
2021-01-12 10:50:00,80.71,80.88,80.51,80.79,82280.0,77.9101,78.0742,77.717,77.9873,82280.0
2021-01-12 11:00:00,80.83,80.91,80.67,80.88,68256.0,78.0259,78.1032,77.8715,78.0742,68256.0
2021-01-12 11:10:00,80.9,81.34,80.87,81.26,117317.0,78.0935,78.5182,78.0645,78.441,117317.0
2021-01-12 11:20:00,81.26,81.54,81.2,81.42,96863.0,78.441,78.7113,78.3831,78.5955,96863.0
2021-01-12 11:30:00,81.39,81.5,81.19,81.3,57065.0,78.5665,78.6727,78.3734,78.4796,57065.0
2021-01-12 11:40:00,81.31,81.39,81.18,81.29,46466.0,78.4893,78.5665,78.3638,78.47,46466.0
2021-01-12 11:50:00,81.33,81.35,80.7,81.06,150876.0,78.5086,78.5279,77.9004,78.248,150876.0
2021-01-12 12:00:00,81.07,81.35,80.31,80.53,190584.0,78.2576,78.5279,77.524,77.7363,190584.0
2021-01-12 12:10:00,80.58,80.87,79.94,80.85,219263.0,77.7846,78.0645,77.1668,78.0452,219263.0
2021-01-12 12:20:00,80.81,81.3,80.46,81.3,113589.0,78.0066,78.4796,77.6688,78.4796,113589.0
2021-01-12 12:30:00,81.33,81.4,80.81,81.28,96591.0,78.5086,78.5762,78.0066,78.4603,96591.0
2021-01-12 12:40:00,81.25,81.27,80.94,81.08,48559.0,78.4314,78.4507,78.1321,78.2673,48559.0
2021-01-12 12:50:00,81.07,81.37,80.97,81.07,73020.0,78.2576,78.5472,78.1611,78.2576,73020.0
2021-01-12 13:00:00,81.05,81.13,80.77,81.07,49908.0,78.2383,78.3155,77.968,78.2576,49908.0
2021-01-12 13:10:00,81.06,81.23,80.9,80.9,50680.0,78.248,78.4121,78.0935,78.0935,50680.0
2021-01-12 13:20:00,80.88,81.0,80.61,80.97,51847.0,78.0742,78.19,77.8136,78.1611,51847.0
2021-01-12 13:30:00,80.95,81.29,80.82,81.28,77710.0,78.1418,78.47,78.0163,78.4603,77710.0
2021-01-12 13:40:00,81.28,81.29,81.12,81.21,24679.0,78.4603,78.47,78.3059,78.3928,24679.0
2021-01-12 13:50:00,81.17,81.44,81.05,81.32,41425.0,78.3541,78.6148,78.2383,78.4989,41425.0
2021-01-12 14:00:00,81.27,81.51,81.22,81.28,123776.0,78.4507,78.6823,78.4024,78.4603,123776.0
2021-01-12 14:10:00,81.4,81.62,81.26,81.3,57796.0,78.5762,78.7885,78.441,78.4796,57796.0
2021-01-12 14:20:00,81.29,81.48,81.05,81.34,50712.0,78.47,78.6534,78.2383,78.5182,50712.0
2021-01-12 14:30:00,81.33,81.61,81.3,81.51,57681.0,78.5086,78.7789,78.4796,78.6823,57681.0
2021-01-12 14:40:00,81.47,81.71,81.07,81.58,88341.0,78.6437,78.8754,78.2576,78.7499,88341.0
2021-01-12 14:50:00,81.55,81.72,81.35,81.6,54679.0,78.721,78.8851,78.5279,78.7692,54679.0
2021-01-12 15:00:00,81.65,81.81,81.43,81.69,166640.0,78.8175,78.9719,78.6051,78.8561,166640.0
2021-01-12 15:10:00,81.69,81.84,81.5,81.81,75560.0,78.8561,79.0009,78.6727,78.9719,75560.0
2021-01-12 15:20:00,81.79,81.89,81.66,81.67,124903.0,78.9526,79.0492,78.8271,78.8368,124903.0
2021-01-12 15:30:00,81.65,81.8,81.57,81.78,92878.0,78.8175,78.9623,78.7403,78.943,92878.0
2021-01-12 15:40:00,81.78,82.0,81.72,82.0,147068.0,78.943,79.1553,78.8851,79.1553,147068.0
2021-01-12 15:50:00,82.0,82.3,81.82,82.16,228926.0,79.1553,79.4449,78.9816,79.3098,228926.0
2021-01-13 09:30:00,82.4,82.74,81.39,81.84,340401.0,79.5415,79.8697,78.5665,79.0009,340401.0
2021-01-13 09:40:00,81.82,81.98,81.26,81.59,193338.0,78.9816,79.136,78.441,78.7596,193338.0
2021-01-13 09:50:00,81.56,81.77,80.62,80.78,274691.0,78.7306,78.9333,77.8232,77.9777,274691.0
2021-01-13 10:00:00,80.86,81.2,79.85,81.14,236833.0,78.0549,78.3831,77.0799,78.3252,236833.0
2021-01-13 10:10:00,81.11,81.48,80.92,81.38,148068.0,78.2962,78.6534,78.1128,78.5569,148068.0
2021-01-13 10:20:00,81.37,81.63,81.1,81.53,92439.0,78.5472,78.7982,78.2866,78.7017,92439.0
2021-01-13 10:30:00,81.51,81.58,81.06,81.23,70249.0,78.6823,78.7499,78.248,78.4121,70249.0
2021-01-13 10:40:00,81.23,81.47,81.02,81.1,69599.0,78.4121,78.6437,78.2093,78.2866,69599.0
2021-01-13 10:50:00,81.08,81.84,81.07,81.76,157900.0,78.2673,79.0009,78.2576,78.9237,157900.0
2021-01-13 11:00:00,81.76,82.0,81.47,81.56,164075.0,78.9237,79.1553,78.6437,78.7306,164075.0
2021-01-13 11:10:00,81.59,81.65,81.16,81.26,122492.0,78.7596,78.8175,78.3445,78.441,122492.0
2021-01-13 11:20:00,81.25,81.51,81.2,81.25,61816.0,78.4314,78.6823,78.3831,78.4314,61816.0
2021-01-13 11:30:00,81.29,81.36,80.88,81.25,116108.0,78.47,78.5375,78.0742,78.4314,116108.0
2021-01-13 11:40:00,81.23,81.28,80.85,80.85,73429.0,78.4121,78.4603,78.0452,78.0452,73429.0
2021-01-13 11:50:00,80.84,80.94,80.46,80.76,98512.0,78.0356,78.1321,77.6688,77.9584,98512.0
2021-01-13 12:00:00,80.77,81.17,80.5,81.1,90993.0,77.968,78.3541,77.7074,78.2866,90993.0
2021-01-13 12:10:00,81.17,81.25,81.0,81.08,65058.0,78.3541,78.4314,78.19,78.2673,65058.0
2021-01-13 12:20:00,81.12,81.37,80.93,81.3,59526.0,78.3059,78.5472,78.1225,78.4796,59526.0
2021-01-13 12:30:00,81.35,81.41,81.1,81.2,51620.0,78.5279,78.5858,78.2866,78.3831,51620.0
2021-01-13 12:40:00,81.2,81.83,81.2,81.79,88010.0,78.3831,78.9912,78.3831,78.9526,88010.0
2021-01-13 12:50:00,81.78,82.28,81.77,82.02,193532.0,78.943,79.4256,78.9333,79.1747,193532.0
2021-01-13 13:00:00,82.03,82.06,81.63,81.75,86927.0,79.1843,79.2133,78.7982,78.914,86927.0
2021-01-13 13:10:00,81.71,81.86,81.63,81.71,27548.0,78.8754,79.0202,78.7982,78.8754,27548.0
2021-01-13 13:20:00,81.65,81.9,81.6,81.77,33694.0,78.8175,79.0588,78.7692,78.9333,33694.0
2021-01-13 13:30:00,81.77,81.79,81.54,81.54,24201.0,78.9333,78.9526,78.7113,78.7113,24201.0
2021-01-13 13:40:00,81.54,81.6,81.25,81.38,91769.0,78.7113,78.7692,78.4314,78.5569,91769.0
2021-01-13 13:50:00,81.39,81.5,81.16,81.17,51388.0,78.5665,78.6727,78.3445,78.3541,51388.0
2021-01-13 14:00:00,81.21,81.73,81.05,81.5,167333.0,78.3928,78.8947,78.2383,78.6727,167333.0
2021-01-13 14:10:00,81.54,81.65,81.4,81.47,64929.0,78.7113,78.8175,78.5762,78.6437,64929.0
2021-01-13 14:20:00,81.46,81.56,81.18,81.52,56257.0,78.6341,78.7306,78.3638,78.692,56257.0
2021-01-13 14:30:00,81.54,81.61,81.37,81.49,60505.0,78.7113,78.7789,78.5472,78.663,60505.0
2021-01-13 14:40:00,81.52,81.59,81.05,81.22,47885.0,78.692,78.7596,78.2383,78.4024,47885.0
2021-01-13 14:50:00,81.24,81.31,80.73,80.8,76119.0,78.4217,78.4893,77.9294,77.997,76119.0
2021-01-13 15:00:00,80.76,80.83,80.17,80.26,91388.0,77.9584,78.0259,77.3888,77.4757,91388.0
2021-01-13 15:10:00,80.27,80.81,80.27,80.69,72109.0,77.4854,78.0066,77.4854,77.8908,72109.0
2021-01-13 15:20:00,80.62,80.62,79.98,80.03,122423.0,77.8232,77.8232,77.2054,77.2537,122423.0
2021-01-13 15:30:00,80.03,80.44,79.77,80.43,153935.0,77.2537,77.6495,77.0027,77.6398,153935.0
2021-01-13 15:40:00,80.45,80.52,80.21,80.24,168021.0,77.6591,77.7267,77.4274,77.4564,168021.0
2021-01-13 15:50:00,80.27,80.53,80.04,80.4,173438.0,77.4854,77.7363,77.2633,77.6109,173438.0
2021-01-14 09:30:00,82.06,83.16,82.0,83.16,406596.0,79.2133,80.2751,79.1553,80.2751,406596.0
2021-01-14 09:40:00,83.17,83.63,83.16,83.57,287718.0,80.2848,80.7288,80.2751,80.6709,287718.0
2021-01-14 09:50:00,83.61,83.92,83.22,83.82,185772.0,80.7095,81.0087,80.333,80.9122,185772.0
2021-01-14 10:00:00,83.77,84.5,83.71,84.41,189907.0,80.8639,81.5686,80.806,81.4817,189907.0
2021-01-14 10:10:00,84.41,84.94,84.33,84.86,180854.0,81.4817,81.9934,81.4045,81.9161,180854.0
2021-01-14 10:20:00,84.86,85.14,84.75,84.98,164276.0,81.9161,82.1864,81.8099,82.032,164276.0
2021-01-14 10:30:00,85.01,85.2,84.27,84.38,195517.0,82.0609,82.2443,81.3466,81.4528,195517.0
2021-01-14 10:40:00,84.36,84.71,84.13,84.19,220262.0,81.4335,81.7713,81.2115,81.2694,220262.0
2021-01-14 10:50:00,84.19,84.35,83.91,84.35,106390.0,81.2694,81.4238,80.9991,81.4238,106390.0
2021-01-14 11:00:00,84.37,84.61,84.2,84.4,113003.0,81.4431,81.6748,81.279,81.4721,113003.0
2021-01-14 11:10:00,84.49,84.89,84.49,84.87,185916.0,81.559,81.9451,81.559,81.9258,185916.0
2021-01-14 11:20:00,84.83,84.91,84.6,84.88,100877.0,81.8872,81.9644,81.6651,81.9354,100877.0
2021-01-14 11:30:00,84.92,85.23,84.85,84.95,144220.0,81.974,82.2733,81.9065,82.003,144220.0
2021-01-14 11:40:00,84.97,85.46,84.97,85.36,140999.0,82.0223,82.4953,82.0223,82.3988,140999.0
2021-01-14 11:50:00,85.32,85.58,85.32,85.55,101083.0,82.3602,82.6112,82.3602,82.5822,101083.0
2021-01-14 12:00:00,85.58,85.69,85.31,85.47,71555.0,82.6112,82.7173,82.3505,82.505,71555.0
2021-01-14 12:10:00,85.4,85.72,85.3,85.54,83564.0,82.4374,82.7463,82.3409,82.5725,83564.0
2021-01-14 12:20:00,85.49,85.75,85.49,85.53,40625.0,82.5243,82.7753,82.5243,82.5629,40625.0
2021-01-14 12:30:00,85.53,85.82,85.5,85.54,73744.0,82.5629,82.8428,82.5339,82.5725,73744.0
2021-01-14 12:40:00,85.59,85.59,84.91,85.15,103874.0,82.6208,82.6208,81.9644,82.1961,103874.0
2021-01-14 12:50:00,85.13,85.32,85.03,85.03,96905.0,82.1768,82.3602,82.0802,82.0802,96905.0
2021-01-14 13:00:00,85.0,85.38,84.98,85.33,94487.0,82.0513,82.4181,82.032,82.3698,94487.0
2021-01-14 13:10:00,85.34,85.55,85.26,85.44,59840.0,82.3795,82.5822,82.3023,82.476,59840.0
2021-01-14 13:20:00,85.48,85.73,85.25,85.35,86852.0,82.5146,82.7559,82.2926,82.3891,86852.0
2021-01-14 13:30:00,85.3,85.61,85.17,85.6,39760.0,82.3409,82.6401,82.2154,82.6305,39760.0
2021-01-14 13:40:00,85.61,85.68,85.5,85.67,49943.0,82.6401,82.7077,82.5339,82.698,49943.0
2021-01-14 13:50:00,85.69,85.89,85.51,85.73,37468.0,82.7173,82.9104,82.5436,82.7559,37468.0
2021-01-14 14:00:00,85.7,85.97,85.68,85.82,65581.0,82.727,82.9876,82.7077,82.8428,65581.0
2021-01-14 14:10:00,85.81,86.31,85.64,86.21,216029.0,82.8332,83.3158,82.6691,83.2193,216029.0
2021-01-14 14:20:00,86.2,86.24,85.97,86.09,96610.0,83.2096,83.2483,82.9876,83.1035,96610.0
2021-01-14 14:30:00,86.09,86.42,86.04,86.3,101201.0,83.1035,83.422,83.0552,83.3062,101201.0
2021-01-14 14:40:00,86.31,86.35,85.95,86.0,68912.0,83.3158,83.3544,82.9683,83.0166,68912.0
2021-01-14 14:50:00,85.98,86.13,85.86,86.12,92865.0,82.9973,83.1421,82.8814,83.1324,92865.0
2021-01-14 15:00:00,86.13,86.3,85.94,86.0,73097.0,83.1421,83.3062,82.9587,83.0166,73097.0
2021-01-14 15:10:00,86.0,86.15,85.13,85.21,87670.0,83.0166,83.1614,82.1768,82.254,87670.0
2021-01-14 15:20:00,85.19,85.6,85.16,85.55,65278.0,82.2347,82.6305,82.2057,82.5822,65278.0
2021-01-14 15:30:00,85.5,86.02,85.4,85.98,118310.0,82.5339,83.0359,82.4374,82.9973,118310.0
2021-01-14 15:40:00,85.98,85.98,85.47,85.48,77588.0,82.9973,82.9973,82.505,82.5146,77588.0
2021-01-14 15:50:00,85.47,85.47,84.61,85.17,331079.0,82.505,82.505,81.6748,82.2154,331079.0
2021-01-15 09:30:00,81.49,83.25,81.49,82.16,767630.0,78.663,80.362,78.663,79.3098,767630.0
2021-01-15 09:40:00,82.13,83.31,81.82,83.29,391891.0,79.2808,80.4199,78.9816,80.4006,391891.0
2021-01-15 09:50:00,83.31,83.31,81.81,82.25,321880.0,80.4199,80.4199,78.9719,79.3967,321880.0
2021-01-15 10:00:00,82.11,82.26,80.25,80.28,438773.0,79.2615,79.4063,77.4661,77.495,438773.0
2021-01-15 10:10:00,80.27,81.06,79.84,79.88,405691.0,77.4854,78.248,77.0703,77.1089,405691.0
2021-01-15 10:20:00,79.9,80.0,78.43,79.77,670668.0,77.1282,77.2247,75.7092,77.0027,670668.0
2021-01-15 10:30:00,79.77,80.98,79.47,80.98,421414.0,77.0027,78.1707,76.7131,78.1707,421414.0
2021-01-15 10:40:00,80.95,81.17,80.37,80.51,193022.0,78.1418,78.3541,77.5819,77.717,193022.0
2021-01-15 10:50:00,80.6,81.15,80.49,80.88,209450.0,77.8039,78.3348,77.6977,78.0742,209450.0
2021-01-15 11:00:00,80.97,80.97,79.76,79.91,194915.0,78.1611,78.1611,76.9931,77.1379,194915.0
2021-01-15 11:10:00,79.96,80.32,79.31,80.12,266305.0,77.1861,77.5336,76.5587,77.3406,266305.0
2021-01-15 11:20:00,80.15,80.83,79.85,80.68,193680.0,77.3695,78.0259,77.0799,77.8811,193680.0
2021-01-15 11:30:00,80.77,81.28,80.65,81.24,264572.0,77.968,78.4603,77.8522,78.4217,264572.0
2021-01-15 11:40:00,81.27,81.56,80.68,80.74,186008.0,78.4507,78.7306,77.8811,77.9391,186008.0
2021-01-15 11:50:00,80.75,80.89,80.31,80.77,146846.0,77.9487,78.0839,77.524,77.968,146846.0
2021-01-15 12:00:00,80.76,81.31,80.63,81.05,124012.0,77.9584,78.4893,77.8329,78.2383,124012.0
2021-01-15 12:10:00,81.0,81.43,80.72,81.42,129788.0,78.19,78.6051,77.9198,78.5955,129788.0
2021-01-15 12:20:00,81.36,81.41,80.95,81.02,107205.0,78.5375,78.5858,78.1418,78.2093,107205.0
2021-01-15 12:30:00,80.9,81.87,80.89,81.84,170360.0,78.0935,79.0299,78.0839,79.0009,170360.0
2021-01-15 12:40:00,81.84,82.0,81.57,81.73,136682.0,79.0009,79.1553,78.7403,78.8947,136682.0
2021-01-15 12:50:00,81.72,82.53,81.51,82.46,239021.0,78.8851,79.667,78.6823,79.5994,239021.0
2021-01-15 13:00:00,82.48,82.51,81.94,82.23,102833.0,79.6187,79.6477,79.0974,79.3774,102833.0
2021-01-15 13:10:00,82.24,82.76,82.09,82.5,107581.0,79.387,79.889,79.2422,79.638,107581.0
2021-01-15 13:20:00,82.51,82.85,82.5,82.74,142040.0,79.6477,79.9759,79.638,79.8697,142040.0
2021-01-15 13:30:00,82.74,82.98,82.43,82.9,147383.0,79.8697,80.1013,79.5704,80.0241,147383.0
2021-01-15 13:40:00,82.88,83.09,82.64,82.66,162603.0,80.0048,80.2075,79.7731,79.7925,162603.0
2021-01-15 13:50:00,82.65,82.88,82.33,82.82,67559.0,79.7828,80.0048,79.4739,79.9469,67559.0
2021-01-15 14:00:00,82.84,82.96,82.61,82.64,40393.0,79.9662,80.082,79.7442,79.7731,40393.0
2021-01-15 14:10:00,82.64,82.69,82.28,82.3,72474.0,79.7731,79.8214,79.4256,79.4449,72474.0
2021-01-15 14:20:00,82.25,82.58,82.2,82.58,62674.0,79.3967,79.7152,79.3484,79.7152,62674.0
2021-01-15 14:30:00,82.6,82.88,82.58,82.62,72104.0,79.7345,80.0048,79.7152,79.7538,72104.0
2021-01-15 14:40:00,82.61,82.91,82.35,82.82,89051.0,79.7442,80.0338,79.4932,79.9469,89051.0
2021-01-15 14:50:00,82.81,82.82,82.08,82.19,91529.0,79.9372,79.9469,79.2326,79.3388,91529.0
2021-01-15 15:00:00,82.24,82.59,81.72,81.86,148064.0,79.387,79.7249,78.8851,79.0202,148064.0
2021-01-15 15:10:00,81.86,82.51,81.86,82.38,118959.0,79.0202,79.6477,79.0202,79.5222,118959.0
2021-01-15 15:20:00,82.4,82.4,81.94,81.96,43947.0,79.5415,79.5415,79.0974,79.1167,43947.0
2021-01-15 15:30:00,82.03,82.04,81.47,81.6,94820.0,79.1843,79.194,78.6437,78.7692,94820.0
2021-01-15 15:40:00,81.62,81.89,81.05,81.19,196742.0,78.7885,79.0492,78.2383,78.3734,196742.0
2021-01-15 15:50:00,81.23,81.55,81.09,81.42,225827.0,78.4121,78.721,78.2769,78.5955,225827.0
2021-01-19 09:30:00,84.37,84.57,83.32,84.12,748916.0,81.4431,81.6362,80.4296,81.2018,748916.0
2021-01-19 09:40:00,84.14,84.5,83.52,83.64,441035.0,81.2211,81.5686,80.6226,80.7385,441035.0
2021-01-19 09:50:00,83.64,83.9,83.19,83.2,197287.0,80.7385,80.9894,80.3041,80.3137,197287.0
2021-01-19 10:00:00,83.23,83.7,82.89,83.05,209087.0,80.3427,80.7964,80.0145,80.1689,209087.0
2021-01-19 10:10:00,83.05,83.13,82.53,82.67,155536.0,80.1689,80.2461,79.667,79.8021,155536.0
2021-01-19 10:20:00,82.64,83.18,82.52,83.17,124747.0,79.7731,80.2944,79.6573,80.2848,124747.0
2021-01-19 10:30:00,83.19,83.78,83.1,83.74,181182.0,80.3041,80.8736,80.2172,80.835,181182.0
2021-01-19 10:40:00,83.68,84.1,83.44,84.04,130829.0,80.7771,81.1825,80.5454,81.1246,130829.0
2021-01-19 10:50:00,84.0,84.3,83.85,83.87,134879.0,81.086,81.3756,80.9412,80.9605,134879.0
2021-01-19 11:00:00,83.8,84.32,83.56,83.81,124741.0,80.8929,81.3949,80.6612,80.9026,124741.0
2021-01-19 11:10:00,83.76,84.04,83.45,83.7,138997.0,80.8543,81.1246,80.555,80.7964,138997.0
2021-01-19 11:20:00,83.75,83.84,83.5,83.77,74341.0,80.8446,80.9315,80.6033,80.8639,74341.0
2021-01-19 11:30:00,83.78,83.8,82.91,83.3,116862.0,80.8736,80.8929,80.0338,80.4102,116862.0
2021-01-19 11:40:00,83.3,83.62,83.21,83.56,49753.0,80.4102,80.7191,80.3234,80.6612,49753.0
2021-01-19 11:50:00,83.59,83.76,83.23,83.23,44408.0,80.6902,80.8543,80.3427,80.3427,44408.0
2021-01-19 12:00:00,83.22,83.47,83.16,83.23,24919.0,80.333,80.5744,80.2751,80.3427,24919.0
2021-01-19 12:10:00,83.2,83.44,83.12,83.38,34290.0,80.3137,80.5454,80.2365,80.4875,34290.0
2021-01-19 12:20:00,83.39,83.63,83.26,83.63,59624.0,80.4971,80.7288,80.3716,80.7288,59624.0
2021-01-19 12:30:00,83.57,83.81,83.57,83.64,58669.0,80.6709,80.9026,80.6709,80.7385,58669.0
2021-01-19 12:40:00,83.63,84.2,83.59,84.13,134940.0,80.7288,81.279,80.6902,81.2115,134940.0
2021-01-19 12:50:00,84.1,84.3,84.03,84.27,61439.0,81.1825,81.3756,81.1149,81.3466,61439.0
2021-01-19 13:00:00,84.29,84.43,84.16,84.38,84009.0,81.3659,81.501,81.2404,81.4528,84009.0
2021-01-19 13:10:00,84.31,84.55,84.1,84.13,126664.0,81.3852,81.6169,81.1825,81.2115,126664.0
2021-01-19 13:20:00,84.12,84.5,84.09,84.34,86737.0,81.2018,81.5686,81.1728,81.4142,86737.0
2021-01-19 13:30:00,84.36,84.6,84.26,84.45,80468.0,81.4335,81.6651,81.3369,81.5204,80468.0
2021-01-19 13:40:00,84.4,84.45,84.03,84.34,48725.0,81.4721,81.5204,81.1149,81.4142,48725.0
2021-01-19 13:50:00,84.34,84.51,84.24,84.33,47864.0,81.4142,81.5783,81.3176,81.4045,47864.0
2021-01-19 14:00:00,84.28,84.28,83.94,84.17,62621.0,81.3563,81.3563,81.028,81.2501,62621.0
2021-01-19 14:10:00,84.2,84.5,84.19,84.5,54632.0,81.279,81.5686,81.2694,81.5686,54632.0
2021-01-19 14:20:00,84.54,84.54,84.12,84.22,27988.0,81.6072,81.6072,81.2018,81.2983,27988.0
2021-01-19 14:30:00,84.34,84.35,84.05,84.24,28785.0,81.4142,81.4238,81.1342,81.3176,28785.0
2021-01-19 14:40:00,84.24,84.38,83.88,84.08,82252.0,81.3176,81.4528,80.9701,81.1632,82252.0
2021-01-19 14:50:00,84.09,84.21,83.87,84.04,82633.0,81.1728,81.2887,80.9605,81.1246,82633.0
2021-01-19 15:00:00,84.05,84.27,83.88,84.0,60062.0,81.1342,81.3466,80.9701,81.086,60062.0
2021-01-19 15:10:00,83.98,84.4,83.98,84.35,46326.0,81.0667,81.4721,81.0667,81.4238,46326.0
2021-01-19 15:20:00,84.37,84.7,84.37,84.64,112966.0,81.4431,81.7617,81.4431,81.7038,112966.0
2021-01-19 15:30:00,84.65,84.7,84.2,84.32,50389.0,81.7134,81.7617,81.279,81.3949,50389.0
2021-01-19 15:40:00,84.3,84.54,84.27,84.45,74640.0,81.3756,81.6072,81.3466,81.5204,74640.0
2021-01-19 15:50:00,84.49,84.65,84.21,84.51,172776.0,81.559,81.7134,81.2887,81.5783,172776.0
2021-01-20 09:30:00,85.58,86.49,85.33,86.12,567506.0,82.6112,83.4896,82.3698,83.1324,567506.0
2021-01-20 09:40:00,86.09,86.29,85.66,86.27,140887.0,83.1035,83.2965,82.6884,83.2772,140887.0
2021-01-20 09:50:00,86.28,86.4,85.7,86.4,146030.0,83.2869,83.4027,82.727,83.4027,146030.0
2021-01-20 10:00:00,86.4,87.19,86.26,87.1,252023.0,83.4027,84.1653,83.2676,84.0784,252023.0
2021-01-20 10:10:00,87.15,87.51,86.7,87.13,169296.0,84.1267,84.4742,83.6923,84.1074,169296.0
2021-01-20 10:20:00,87.2,87.4,86.62,87.01,137057.0,84.175,84.368,83.6151,83.9915,137057.0
2021-01-20 10:30:00,87.03,87.17,86.74,87.12,55100.0,84.0109,84.146,83.7309,84.0977,55100.0
2021-01-20 10:40:00,87.1,87.23,86.4,86.54,108410.0,84.0784,84.2039,83.4027,83.5378,108410.0
2021-01-20 10:50:00,86.48,86.55,85.98,86.17,102356.0,83.4799,83.5475,82.9973,83.1807,102356.0
2021-01-20 11:00:00,86.1,86.15,84.57,84.64,250347.0,83.1131,83.1614,81.6362,81.7038,250347.0
2021-01-20 11:10:00,84.6,85.47,84.36,85.38,283226.0,81.6651,82.505,81.4335,82.4181,283226.0
2021-01-20 11:20:00,85.46,85.53,84.92,85.46,160142.0,82.4953,82.5629,81.974,82.4953,160142.0
2021-01-20 11:30:00,85.46,85.6,85.27,85.5,85520.0,82.4953,82.6305,82.3119,82.5339,85520.0
2021-01-20 11:40:00,85.51,85.82,85.51,85.64,127376.0,82.5436,82.8428,82.5436,82.6691,127376.0
2021-01-20 11:50:00,85.61,85.72,85.12,85.33,103207.0,82.6401,82.7463,82.1671,82.3698,103207.0
2021-01-20 12:00:00,85.37,85.64,85.27,85.32,67473.0,82.4084,82.6691,82.3119,82.3602,67473.0
2021-01-20 12:10:00,85.29,85.29,84.6,84.61,102801.0,82.3312,82.3312,81.6651,81.6748,102801.0
2021-01-20 12:20:00,84.63,84.8,84.37,84.72,104557.0,81.6941,81.8582,81.4431,81.781,104557.0
2021-01-20 12:30:00,84.82,84.85,84.21,84.29,111782.0,81.8775,81.9065,81.2887,81.3659,111782.0
2021-01-20 12:40:00,84.28,85.1,84.07,85.04,134165.0,81.3563,82.1478,81.1535,82.0899,134165.0
2021-01-20 12:50:00,85.06,85.61,85.03,85.29,164066.0,82.1092,82.6401,82.0802,82.3312,164066.0
2021-01-20 13:00:00,85.25,85.58,85.11,85.26,117952.0,82.2926,82.6112,82.1575,82.3023,117952.0
2021-01-20 13:10:00,85.24,85.44,85.17,85.25,61516.0,82.2829,82.476,82.2154,82.2926,61516.0
2021-01-20 13:20:00,85.27,85.35,84.5,84.5,168205.0,82.3119,82.3891,81.5686,81.5686,168205.0
2021-01-20 13:30:00,84.58,85.13,84.58,85.01,56136.0,81.6458,82.1768,81.6458,82.0609,56136.0
2021-01-20 13:40:00,85.03,85.2,84.7,84.84,70929.0,82.0802,82.2443,81.7617,81.8968,70929.0
2021-01-20 13:50:00,84.9,85.1,84.9,85.04,45107.0,81.9547,82.1478,81.9547,82.0899,45107.0
2021-01-20 14:00:00,85.05,85.37,84.96,85.34,50206.0,82.0995,82.4084,82.0127,82.3795,50206.0
2021-01-20 14:10:00,85.31,85.33,84.75,84.88,73781.0,82.3505,82.3698,81.8099,81.9354,73781.0
2021-01-20 14:20:00,84.88,84.96,84.58,84.85,57797.0,81.9354,82.0127,81.6458,81.9065,57797.0
2021-01-20 14:30:00,84.75,85.0,84.74,84.96,59760.0,81.8099,82.0513,81.8003,82.0127,59760.0
2021-01-20 14:40:00,84.92,85.42,84.84,85.38,81065.0,81.974,82.4567,81.8968,82.4181,81065.0
2021-01-20 14:50:00,85.43,85.67,85.18,85.53,110649.0,82.4664,82.698,82.225,82.5629,110649.0
2021-01-20 15:00:00,85.53,85.74,85.52,85.57,75784.0,82.5629,82.7656,82.5532,82.6015,75784.0
2021-01-20 15:10:00,85.55,85.61,85.1,85.39,128902.0,82.5822,82.6401,82.1478,82.4277,128902.0
2021-01-20 15:20:00,85.39,85.49,85.3,85.39,77370.0,82.4277,82.5243,82.3409,82.4277,77370.0
2021-01-20 15:30:00,85.36,85.47,85.13,85.39,63588.0,82.3988,82.505,82.1768,82.4277,63588.0
2021-01-20 15:40:00,85.37,85.79,85.29,85.54,157521.0,82.4084,82.8139,82.3312,82.5725,157521.0
2021-01-20 15:50:00,85.5,85.98,85.3,85.64,214813.0,82.5339,82.9973,82.3409,82.6691,214813.0
2021-01-21 09:30:00,86.14,86.5,83.5,83.55,521767.0,83.1517,83.4992,80.6033,80.6516,521767.0
2021-01-21 09:40:00,83.58,84.67,83.45,84.38,243842.0,80.6805,81.7327,80.555,81.4528,243842.0
2021-01-21 09:50:00,84.31,84.46,83.43,83.48,213057.0,81.3852,81.53,80.5357,80.584,213057.0
2021-01-21 10:00:00,83.46,83.9,83.15,83.74,178948.0,80.5647,80.9894,80.2655,80.835,178948.0
2021-01-21 10:10:00,83.7,84.64,83.66,84.2,203497.0,80.7964,81.7038,80.7578,81.279,203497.0
2021-01-21 10:20:00,84.13,84.14,83.48,83.76,189823.0,81.2115,81.2211,80.584,80.8543,189823.0
2021-01-21 10:30:00,83.89,84.01,83.31,83.57,88130.0,80.9798,81.0956,80.4199,80.6709,88130.0
2021-01-21 10:40:00,83.59,84.4,83.58,84.36,150185.0,80.6902,81.4721,80.6805,81.4335,150185.0
2021-01-21 10:50:00,84.36,84.52,84.17,84.52,93127.0,81.4335,81.5879,81.2501,81.5879,93127.0
2021-01-21 11:00:00,84.6,84.81,83.54,83.72,230563.0,81.6651,81.8679,80.6419,80.8157,230563.0
2021-01-21 11:10:00,83.67,83.75,83.34,83.72,235815.0,80.7674,80.8446,80.4489,80.8157,235815.0
2021-01-21 11:20:00,83.77,84.34,83.73,84.19,89044.0,80.8639,81.4142,80.8253,81.2694,89044.0
2021-01-21 11:30:00,84.13,84.35,83.24,83.41,183466.0,81.2115,81.4238,80.3523,80.5164,183466.0
2021-01-21 11:40:00,83.4,83.54,83.25,83.41,65566.0,80.5068,80.6419,80.362,80.5164,65566.0
2021-01-21 11:50:00,83.38,83.61,83.28,83.35,61534.0,80.4875,80.7095,80.3909,80.4585,61534.0
2021-01-21 12:00:00,83.32,83.58,83.32,83.4,64228.0,80.4296,80.6805,80.4296,80.5068,64228.0
2021-01-21 12:10:00,83.39,83.39,82.71,82.72,189311.0,80.4971,80.4971,79.8407,79.8504,189311.0
2021-01-21 12:20:00,82.75,83.5,82.7,83.35,144196.0,79.8793,80.6033,79.8311,80.4585,144196.0
2021-01-21 12:30:00,83.35,83.53,83.07,83.19,78006.0,80.4585,80.6323,80.1882,80.3041,78006.0
2021-01-21 12:40:00,83.2,83.55,83.13,83.47,58164.0,80.3137,80.6516,80.2461,80.5744,58164.0
2021-01-21 12:50:00,83.38,83.38,83.13,83.24,32014.0,80.4875,80.4875,80.2461,80.3523,32014.0
2021-01-21 13:00:00,83.33,83.5,83.13,83.2,38905.0,80.4392,80.6033,80.2461,80.3137,38905.0
2021-01-21 13:10:00,83.15,83.33,83.08,83.31,43771.0,80.2655,80.4392,80.1979,80.4199,43771.0
2021-01-21 13:20:00,83.33,83.88,83.32,83.58,145213.0,80.4392,80.9701,80.4296,80.6805,145213.0
2021-01-21 13:30:00,83.55,83.71,83.5,83.5,20553.0,80.6516,80.806,80.6033,80.6033,20553.0
2021-01-21 13:40:00,83.47,83.7,83.3,83.63,64405.0,80.5744,80.7964,80.4102,80.7288,64405.0
2021-01-21 13:50:00,83.65,83.82,83.55,83.68,44086.0,80.7481,80.9122,80.6516,80.7771,44086.0
2021-01-21 14:00:00,83.73,84.13,83.64,84.11,88384.0,80.8253,81.2115,80.7385,81.1921,88384.0
2021-01-21 14:10:00,84.12,84.45,84.07,84.4,101683.0,81.2018,81.5204,81.1535,81.4721,101683.0
2021-01-21 14:20:00,84.4,84.44,84.06,84.24,90396.0,81.4721,81.5107,81.1439,81.3176,90396.0
2021-01-21 14:30:00,84.18,84.59,84.04,84.52,172162.0,81.2597,81.6555,81.1246,81.5879,172162.0
2021-01-21 14:40:00,84.58,84.61,84.15,84.21,52446.0,81.6458,81.6748,81.2308,81.2887,52446.0
2021-01-21 14:50:00,84.18,84.25,83.82,84.17,54348.0,81.2597,81.3273,80.9122,81.2501,54348.0
2021-01-21 15:00:00,84.16,84.37,83.94,84.35,122988.0,81.2404,81.4431,81.028,81.4238,122988.0
2021-01-21 15:10:00,84.37,84.4,84.06,84.15,44268.0,81.4431,81.4721,81.1439,81.2308,44268.0
2021-01-21 15:20:00,84.16,84.4,84.08,84.22,62717.0,81.2404,81.4721,81.1632,81.2983,62717.0
2021-01-21 15:30:00,84.2,84.39,84.1,84.14,40133.0,81.279,81.4624,81.1825,81.2211,40133.0
2021-01-21 15:40:00,84.1,84.47,84.1,84.24,86365.0,81.1825,81.5397,81.1825,81.3176,86365.0
2021-01-21 15:50:00,84.3,84.53,83.35,83.42,359204.0,81.3756,81.5976,80.4585,80.5261,359204.0
2021-01-22 09:30:00,81.02,81.62,80.91,81.04,432769.0,78.2093,78.7885,78.1032,78.2286,432769.0
2021-01-22 09:40:00,81.0,82.33,80.41,82.12,566279.0,78.19,79.4739,77.6205,79.2712,566279.0
2021-01-22 09:50:00,82.1,82.43,81.77,82.27,141817.0,79.2519,79.5704,78.9333,79.416,141817.0
2021-01-22 10:00:00,82.28,82.82,82.19,82.63,156172.0,79.4256,79.9469,79.3388,79.7635,156172.0
2021-01-22 10:10:00,82.62,82.62,82.0,82.28,99266.0,79.7538,79.7538,79.1553,79.4256,99266.0
2021-01-22 10:20:00,82.25,82.26,81.46,81.67,117881.0,79.3967,79.4063,78.6341,78.8368,117881.0
2021-01-22 10:30:00,81.63,82.08,81.3,81.44,114002.0,78.7982,79.2326,78.4796,78.6148,114002.0
2021-01-22 10:40:00,81.41,81.81,81.33,81.68,67648.0,78.5858,78.9719,78.5086,78.8464,67648.0
2021-01-22 10:50:00,81.7,82.43,81.69,82.4,131164.0,78.8658,79.5704,78.8561,79.5415,131164.0
2021-01-22 11:00:00,82.4,83.05,82.26,82.73,187321.0,79.5415,80.1689,79.4063,79.86,187321.0
2021-01-22 11:10:00,82.72,82.8,82.43,82.45,68958.0,79.8504,79.9276,79.5704,79.5897,68958.0
2021-01-22 11:20:00,82.41,82.64,82.14,82.38,42657.0,79.5511,79.7731,79.2905,79.5222,42657.0
2021-01-22 11:30:00,82.4,83.36,82.35,83.3,114965.0,79.5415,80.4682,79.4932,80.4102,114965.0
2021-01-22 11:40:00,83.26,83.3,83.03,83.27,36522.0,80.3716,80.4102,80.1496,80.3813,36522.0
2021-01-22 11:50:00,83.25,83.35,82.9,83.12,59969.0,80.362,80.4585,80.0241,80.2365,59969.0
2021-01-22 12:00:00,83.12,83.49,82.74,82.77,147133.0,80.2365,80.5937,79.8697,79.8986,147133.0
2021-01-22 12:10:00,82.8,83.17,82.79,82.86,61934.0,79.9276,80.2848,79.9179,79.9855,61934.0
2021-01-22 12:20:00,82.89,83.1,82.82,82.93,47863.0,80.0145,80.2172,79.9469,80.0531,47863.0
2021-01-22 12:30:00,82.95,83.16,82.9,83.15,31478.0,80.0724,80.2751,80.0241,80.2655,31478.0
2021-01-22 12:40:00,83.09,83.49,83.09,83.33,83194.0,80.2075,80.5937,80.2075,80.4392,83194.0
2021-01-22 12:50:00,83.33,83.94,83.24,83.67,126033.0,80.4392,81.028,80.3523,80.7674,126033.0
2021-01-22 13:00:00,83.81,83.82,83.17,83.19,113959.0,80.9026,80.9122,80.2848,80.3041,113959.0
2021-01-22 13:10:00,83.18,83.5,83.1,83.5,35096.0,80.2944,80.6033,80.2172,80.6033,35096.0
2021-01-22 13:20:00,83.51,83.86,83.42,83.63,68705.0,80.613,80.9508,80.5261,80.7288,68705.0
2021-01-22 13:30:00,83.65,83.99,83.64,83.99,40707.0,80.7481,81.0763,80.7385,81.0763,40707.0
2021-01-22 13:40:00,83.98,84.01,83.58,83.63,61137.0,81.0667,81.0956,80.6805,80.7288,61137.0
2021-01-22 13:50:00,83.59,83.82,83.44,83.44,45975.0,80.6902,80.9122,80.5454,80.5454,45975.0
2021-01-22 14:00:00,83.52,83.56,83.09,83.09,87614.0,80.6226,80.6612,80.2075,80.2075,87614.0
2021-01-22 14:10:00,83.14,83.35,83.14,83.31,18576.0,80.2558,80.4585,80.2558,80.4199,18576.0
2021-01-22 14:20:00,83.31,83.8,83.31,83.77,75838.0,80.4199,80.8929,80.4199,80.8639,75838.0
2021-01-22 14:30:00,83.68,84.06,83.68,84.05,103281.0,80.7771,81.1439,80.7771,81.1342,103281.0
2021-01-22 14:40:00,84.06,84.36,84.05,84.34,114910.0,81.1439,81.4335,81.1342,81.4142,114910.0
2021-01-22 14:50:00,84.35,84.84,84.3,84.81,271862.0,81.4238,81.8968,81.3756,81.8679,271862.0
2021-01-22 15:00:00,84.81,85.03,84.74,84.94,212829.0,81.8679,82.0802,81.8003,81.9934,212829.0
2021-01-22 15:10:00,84.93,85.07,84.76,84.94,248170.0,81.9837,82.1188,81.8196,81.9934,248170.0
2021-01-22 15:20:00,84.94,85.44,84.84,85.42,219048.0,81.9934,82.476,81.8968,82.4567,219048.0
2021-01-22 15:30:00,85.43,85.81,85.18,85.68,352471.0,82.4664,82.8332,82.225,82.7077,352471.0
2021-01-22 15:40:00,85.67,85.88,85.67,85.76,331752.0,82.698,82.9007,82.698,82.7849,331752.0
2021-01-22 15:50:00,85.7,86.65,85.7,86.29,565785.0,82.727,83.644,82.727,83.2965,565785.0
2021-01-25 09:30:00,86.2,86.93,85.4,86.5,516068.0,83.2096,83.9143,82.4374,83.4992,516068.0
2021-01-25 09:40:00,86.56,87.18,86.28,86.63,399720.0,83.5572,84.1556,83.2869,83.6247,399720.0
2021-01-25 09:50:00,86.68,86.82,85.51,85.57,212047.0,83.673,83.8081,82.5436,82.6015,212047.0
2021-01-25 10:00:00,85.51,87.05,85.41,86.89,275481.0,82.5436,84.0302,82.4471,83.8757,275481.0
2021-01-25 10:10:00,86.91,87.69,86.22,87.66,302522.0,83.895,84.648,83.229,84.619,302522.0
2021-01-25 10:20:00,87.67,89.3,87.57,89.16,332695.0,84.6286,86.2021,84.5321,86.067,332695.0
2021-01-25 10:30:00,89.21,89.75,89.04,89.44,178254.0,86.1152,86.6365,85.9511,86.3372,178254.0
2021-01-25 10:40:00,89.46,89.7,88.58,88.58,171405.0,86.3566,86.5882,85.5071,85.5071,171405.0
2021-01-25 10:50:00,88.56,88.74,85.6,85.61,362388.0,85.4878,85.6615,82.6305,82.6401,362388.0
2021-01-25 11:00:00,85.61,86.16,82.17,82.2,725584.0,82.6401,83.171,79.3194,79.3484,725584.0
2021-01-25 11:10:00,82.21,84.79,82.19,84.75,501550.0,79.3581,81.8486,79.3388,81.8099,501550.0
2021-01-25 11:20:00,84.68,84.8,83.3,83.69,180514.0,81.7424,81.8582,80.4102,80.7867,180514.0
2021-01-25 11:30:00,83.76,84.18,83.05,84.03,112555.0,80.8543,81.2597,80.1689,81.1149,112555.0
2021-01-25 11:40:00,84.04,84.98,84.03,84.6,171089.0,81.1246,82.032,81.1149,81.6651,171089.0
2021-01-25 11:50:00,84.66,85.42,84.64,85.26,106638.0,81.7231,82.4567,81.7038,82.3023,106638.0
2021-01-25 12:00:00,85.27,85.78,84.84,85.28,129028.0,82.3119,82.8042,81.8968,82.3216,129028.0
2021-01-25 12:10:00,85.29,85.31,83.09,83.47,199935.0,82.3312,82.3505,80.2075,80.5744,199935.0
2021-01-25 12:20:00,83.44,84.11,82.86,83.53,153100.0,80.5454,81.1921,79.9855,80.6323,153100.0
2021-01-25 12:30:00,83.59,84.68,83.3,84.23,150584.0,80.6902,81.7424,80.4102,81.308,150584.0
2021-01-25 12:40:00,84.26,84.95,84.26,84.81,98144.0,81.3369,82.003,81.3369,81.8679,98144.0
2021-01-25 12:50:00,84.93,84.95,84.13,84.65,90862.0,81.9837,82.003,81.2115,81.7134,90862.0
2021-01-25 13:00:00,84.7,85.06,84.2,84.39,80124.0,81.7617,82.1092,81.279,81.4624,80124.0
2021-01-25 13:10:00,84.45,85.56,84.45,85.38,133197.0,81.5204,82.5918,81.5204,82.4181,133197.0
2021-01-25 13:20:00,85.37,85.77,85.31,85.51,85229.0,82.4084,82.7946,82.3505,82.5436,85229.0
2021-01-25 13:30:00,85.54,85.69,85.22,85.49,34571.0,82.5725,82.7173,82.2636,82.5243,34571.0
2021-01-25 13:40:00,85.56,85.77,85.38,85.57,57374.0,82.5918,82.7946,82.4181,82.6015,57374.0
2021-01-25 13:50:00,85.62,85.71,84.67,85.0,222213.0,82.6498,82.7366,81.7327,82.0513,222213.0
2021-01-25 14:00:00,85.01,85.26,84.53,84.89,63742.0,82.0609,82.3023,81.5976,81.9451,63742.0
2021-01-25 14:10:00,84.9,84.96,84.22,84.53,67527.0,81.9547,82.0127,81.2983,81.5976,67527.0
2021-01-25 14:20:00,84.54,84.84,84.46,84.81,44989.0,81.6072,81.8968,81.53,81.8679,44989.0
2021-01-25 14:30:00,84.84,85.03,84.73,84.82,86348.0,81.8968,82.0802,81.7906,81.8775,86348.0
2021-01-25 14:40:00,84.85,85.15,84.83,85.14,46107.0,81.9065,82.1961,81.8872,82.1864,46107.0
2021-01-25 14:50:00,85.06,85.18,84.2,84.47,66474.0,82.1092,82.225,81.279,81.5397,66474.0
2021-01-25 15:00:00,84.44,84.86,84.44,84.79,66648.0,81.5107,81.9161,81.5107,81.8486,66648.0
2021-01-25 15:10:00,84.85,85.13,84.07,85.12,131883.0,81.9065,82.1768,81.1535,82.1671,131883.0
2021-01-25 15:20:00,85.14,85.22,84.81,84.98,83276.0,82.1864,82.2636,81.8679,82.032,83276.0
2021-01-25 15:30:00,84.92,85.48,84.8,85.36,97890.0,81.974,82.5146,81.8582,82.3988,97890.0
2021-01-25 15:40:00,85.4,85.53,85.05,85.35,108235.0,82.4374,82.5629,82.0995,82.3891,108235.0
2021-01-25 15:50:00,85.38,86.14,85.35,85.94,251051.0,82.4181,83.1517,82.3891,82.9587,251051.0
2021-01-26 09:30:00,87.8,88.24,86.57,86.82,422790.0,84.7541,85.1789,83.5668,83.8081,422790.0
2021-01-26 09:40:00,86.82,87.52,86.37,87.2,311065.0,83.8081,84.4839,83.3737,84.175,311065.0
2021-01-26 09:50:00,87.1,87.11,86.27,86.61,216488.0,84.0784,84.0881,83.2772,83.6054,216488.0
2021-01-26 10:00:00,86.61,87.34,86.6,86.95,128089.0,83.6054,84.3101,83.5958,83.9336,128089.0
2021-01-26 10:10:00,86.89,86.95,85.34,85.44,286593.0,83.8757,83.9336,82.3795,82.476,286593.0
2021-01-26 10:20:00,85.5,86.3,85.34,86.1,197887.0,82.5339,83.3062,82.3795,83.1131,197887.0
2021-01-26 10:30:00,86.16,86.47,85.76,86.22,131475.0,83.171,83.4703,82.7849,83.229,131475.0
2021-01-26 10:40:00,86.24,86.39,85.73,86.08,91666.0,83.2483,83.3931,82.7559,83.0938,91666.0
2021-01-26 10:50:00,85.92,85.97,84.84,85.14,159935.0,82.9394,82.9876,81.8968,82.1864,159935.0
2021-01-26 11:00:00,85.14,85.48,84.34,84.56,240498.0,82.1864,82.5146,81.4142,81.6265,240498.0
2021-01-26 11:10:00,84.48,85.19,84.47,84.62,151406.0,81.5493,82.2347,81.5397,81.6845,151406.0
2021-01-26 11:20:00,84.62,85.37,84.5,85.18,139624.0,81.6845,82.4084,81.5686,82.225,139624.0
2021-01-26 11:30:00,85.13,85.35,84.56,84.82,106915.0,82.1768,82.3891,81.6265,81.8775,106915.0
2021-01-26 11:40:00,84.82,84.82,83.71,83.78,240128.0,81.8775,81.8775,80.806,80.8736,240128.0
2021-01-26 11:50:00,83.74,84.22,83.6,83.62,232814.0,80.835,81.2983,80.6998,80.7191,232814.0
2021-01-26 12:00:00,83.77,84.32,83.75,84.19,99504.0,80.8639,81.3949,80.8446,81.2694,99504.0
2021-01-26 12:10:00,84.23,84.59,84.15,84.46,101859.0,81.308,81.6555,81.2308,81.53,101859.0
2021-01-26 12:20:00,84.54,84.67,84.25,84.6,74329.0,81.6072,81.7327,81.3273,81.6651,74329.0
2021-01-26 12:30:00,84.53,85.0,84.48,84.94,119988.0,81.5976,82.0513,81.5493,81.9934,119988.0
2021-01-26 12:40:00,84.94,84.94,84.43,84.72,46821.0,81.9934,81.9934,81.501,81.781,46821.0
2021-01-26 12:50:00,84.75,85.34,84.75,84.81,166663.0,81.8099,82.3795,81.8099,81.8679,166663.0
2021-01-26 13:00:00,84.81,85.17,84.72,85.13,84206.0,81.8679,82.2154,81.781,82.1768,84206.0
2021-01-26 13:10:00,85.13,85.52,85.1,85.34,85920.0,82.1768,82.5532,82.1478,82.3795,85920.0
2021-01-26 13:20:00,85.36,85.61,85.12,85.38,131049.0,82.3988,82.6401,82.1671,82.4181,131049.0
2021-01-26 13:30:00,85.35,85.49,85.18,85.49,110927.0,82.3891,82.5243,82.225,82.5243,110927.0
2021-01-26 13:40:00,85.4,85.58,85.09,85.09,63971.0,82.4374,82.6112,82.1382,82.1382,63971.0
2021-01-26 13:50:00,85.11,85.36,84.98,84.99,62483.0,82.1575,82.3988,82.032,82.0416,62483.0
2021-01-26 14:00:00,85.01,85.47,84.91,85.43,52658.0,82.0609,82.505,81.9644,82.4664,52658.0
2021-01-26 14:10:00,85.42,85.64,85.35,85.6,123763.0,82.4567,82.6691,82.3891,82.6305,123763.0
2021-01-26 14:20:00,85.61,85.68,84.98,85.3,101848.0,82.6401,82.7077,82.032,82.3409,101848.0
2021-01-26 14:30:00,85.21,85.61,85.2,85.52,29438.0,82.254,82.6401,82.2443,82.5532,29438.0
2021-01-26 14:40:00,85.45,85.52,85.09,85.2,39785.0,82.4857,82.5532,82.1382,82.2443,39785.0
2021-01-26 14:50:00,85.09,85.54,84.97,85.5,73234.0,82.1382,82.5725,82.0223,82.5339,73234.0
2021-01-26 15:00:00,85.45,85.96,85.3,85.61,122384.0,82.4857,82.978,82.3409,82.6401,122384.0
2021-01-26 15:10:00,85.68,85.75,85.28,85.32,134063.0,82.7077,82.7753,82.3216,82.3602,134063.0
2021-01-26 15:20:00,85.25,85.3,84.95,85.1,53491.0,82.2926,82.3409,82.003,82.1478,53491.0
2021-01-26 15:30:00,85.11,85.17,84.09,84.12,115498.0,82.1575,82.2154,81.1728,81.2018,115498.0
2021-01-26 15:40:00,84.14,84.74,84.05,84.11,97808.0,81.2211,81.8003,81.1342,81.1921,97808.0
2021-01-26 15:50:00,84.13,84.44,83.93,84.21,186977.0,81.2115,81.5107,81.0184,81.2887,186977.0
2021-01-27 09:30:00,79.83,79.83,77.8,78.37,730895.0,77.0606,77.0606,75.101,75.6513,730895.0
2021-01-27 09:40:00,78.32,78.47,77.13,77.87,371765.0,75.603,75.7478,74.4543,75.1686,371765.0
2021-01-27 09:50:00,77.9,80.06,77.23,80.06,409982.0,75.1976,77.2826,74.5508,77.2826,409982.0
2021-01-27 10:00:00,80.04,80.74,79.22,79.92,343421.0,77.2633,77.9391,76.4718,77.1475,343421.0
2021-01-27 10:10:00,79.97,80.74,79.25,80.55,210059.0,77.1958,77.9391,76.5007,77.7556,210059.0
2021-01-27 10:20:00,80.69,81.8,80.68,81.18,244653.0,77.8908,78.9623,77.8811,78.3638,244653.0
2021-01-27 10:30:00,81.15,81.85,80.48,81.11,190350.0,78.3348,79.0105,77.6881,78.2962,190350.0
2021-01-27 10:40:00,81.19,81.92,81.12,81.71,138582.0,78.3734,79.0781,78.3059,78.8754,138582.0
2021-01-27 10:50:00,81.64,82.6,81.29,82.6,183595.0,78.8078,79.7345,78.47,79.7345,183595.0
2021-01-27 11:00:00,82.57,82.83,81.94,82.81,158575.0,79.7056,79.9566,79.0974,79.9372,158575.0
2021-01-27 11:10:00,82.78,82.91,81.32,81.58,182007.0,79.9083,80.0338,78.4989,78.7499,182007.0
2021-01-27 11:20:00,81.63,82.7,81.56,82.22,93051.0,78.7982,79.8311,78.7306,79.3677,93051.0
2021-01-27 11:30:00,82.26,82.47,81.8,82.2,93104.0,79.4063,79.609,78.9623,79.3484,93104.0
2021-01-27 11:40:00,82.17,82.61,81.36,81.36,129461.0,79.3194,79.7442,78.5375,78.5375,129461.0
2021-01-27 11:50:00,81.38,81.72,80.66,80.79,114825.0,78.5569,78.8851,77.8618,77.9873,114825.0
2021-01-27 12:00:00,80.83,81.23,79.9,81.1,283022.0,78.0259,78.4121,77.1282,78.2866,283022.0
2021-01-27 12:10:00,81.03,81.99,81.01,81.99,139144.0,78.219,79.1457,78.1997,79.1457,139144.0
2021-01-27 12:20:00,81.96,81.96,81.3,81.4,86087.0,79.1167,79.1167,78.4796,78.5762,86087.0
2021-01-27 12:30:00,81.38,82.2,81.23,82.18,129280.0,78.5569,79.3484,78.4121,79.3291,129280.0
2021-01-27 12:40:00,82.17,83.2,82.09,83.2,371475.0,79.3194,80.3137,79.2422,80.3137,371475.0
2021-01-27 12:50:00,83.23,83.64,82.97,83.64,207078.0,80.3427,80.7385,80.0917,80.7385,207078.0
2021-01-27 13:00:00,83.61,83.84,83.26,83.69,191787.0,80.7095,80.9315,80.3716,80.7867,191787.0
2021-01-27 13:10:00,83.69,83.78,83.01,83.39,173599.0,80.7867,80.8736,80.1303,80.4971,173599.0
2021-01-27 13:20:00,83.39,83.82,83.2,83.54,121568.0,80.4971,80.9122,80.3137,80.6419,121568.0
2021-01-27 13:30:00,83.5,83.76,83.07,83.3,45316.0,80.6033,80.8543,80.1882,80.4102,45316.0
2021-01-27 13:40:00,83.23,83.49,82.82,83.39,58948.0,80.3427,80.5937,79.9469,80.4971,58948.0
2021-01-27 13:50:00,83.39,83.57,83.06,83.13,157882.0,80.4971,80.6709,80.1786,80.2461,157882.0
2021-01-27 14:00:00,83.2,83.7,82.56,82.83,88510.0,80.3137,80.7964,79.6959,79.9566,88510.0
2021-01-27 14:10:00,83.0,83.12,82.0,82.1,82460.0,80.1207,80.2365,79.1553,79.2519,82460.0
2021-01-27 14:20:00,82.11,82.37,81.63,81.77,65289.0,79.2615,79.5125,78.7982,78.9333,65289.0
2021-01-27 14:30:00,81.81,81.97,80.14,80.5,208250.0,78.9719,79.1264,77.3599,77.7074,208250.0
2021-01-27 14:40:00,80.2,81.29,80.07,80.35,128588.0,77.4178,78.47,77.2923,77.5626,128588.0
2021-01-27 14:50:00,80.34,80.46,78.99,79.72,233042.0,77.5529,77.6688,76.2498,76.9544,233042.0
2021-01-27 15:00:00,79.81,80.3,79.18,79.88,194009.0,77.0413,77.5143,76.4332,77.1089,194009.0
2021-01-27 15:10:00,79.91,80.67,79.47,79.95,150804.0,77.1379,77.8715,76.7131,77.1765,150804.0
2021-01-27 15:20:00,79.94,79.95,78.46,78.68,192756.0,77.1668,77.1765,75.7382,75.9505,192756.0
2021-01-27 15:30:00,78.8,79.28,78.1,78.62,173599.0,76.0664,76.5297,75.3906,75.8926,173599.0
2021-01-27 15:40:00,78.5,79.83,78.28,79.7,141705.0,75.7768,77.0606,75.5644,76.9351,141705.0
2021-01-27 15:50:00,79.8,79.88,79.19,79.72,144429.0,77.0317,77.1089,76.4428,76.9544,144429.0
2021-01-28 09:30:00,81.32,82.2,80.62,81.45,360739.0,78.4989,79.3484,77.8232,78.6244,360739.0
2021-01-28 09:40:00,81.49,82.87,81.21,81.52,328669.0,78.663,79.9952,78.3928,78.692,328669.0
2021-01-28 09:50:00,81.61,82.9,81.44,82.5,272799.0,78.7789,80.0241,78.6148,79.638,272799.0
2021-01-28 10:00:00,82.48,82.77,81.54,82.49,222338.0,79.6187,79.8986,78.7113,79.6283,222338.0
2021-01-28 10:10:00,82.46,82.93,81.75,81.87,173192.0,79.5994,80.0531,78.914,79.0299,173192.0
2021-01-28 10:20:00,81.9,82.4,81.55,81.89,113395.0,79.0588,79.5415,78.721,79.0492,113395.0
2021-01-28 10:30:00,82.05,82.38,81.5,81.7,138246.0,79.2036,79.5222,78.6727,78.8658,138246.0
2021-01-28 10:40:00,81.64,81.78,80.17,80.62,212761.0,78.8078,78.943,77.3888,77.8232,212761.0
2021-01-28 10:50:00,80.5,81.02,80.4,80.65,216221.0,77.7074,78.2093,77.6109,77.8522,216221.0
2021-01-28 11:00:00,80.75,80.83,80.3,80.45,115290.0,77.9487,78.0259,77.5143,77.6591,115290.0
2021-01-28 11:10:00,80.47,80.75,78.96,79.03,230670.0,77.6784,77.9487,76.2208,76.2884,230670.0
2021-01-28 11:20:00,79.05,79.12,77.59,77.93,335994.0,76.3077,76.3753,74.8983,75.2265,335994.0
2021-01-28 11:30:00,78.04,79.71,77.7,78.96,194063.0,75.3327,76.9448,75.0045,76.2208,194063.0
2021-01-28 11:40:00,78.95,79.77,78.95,79.59,124820.0,76.2112,77.0027,76.2112,76.829,124820.0
2021-01-28 11:50:00,79.67,80.17,79.48,80.12,132258.0,76.9062,77.3888,76.7228,77.3406,132258.0
2021-01-28 12:00:00,80.12,80.42,79.96,80.38,99864.0,77.3406,77.6302,77.1861,77.5915,99864.0
2021-01-28 12:10:00,80.41,80.42,79.56,80.12,110033.0,77.6205,77.6302,76.8,77.3406,110033.0
2021-01-28 12:20:00,80.11,80.24,79.36,79.55,86161.0,77.3309,77.4564,76.6069,76.7903,86161.0
2021-01-28 12:30:00,79.54,79.98,79.25,79.34,45378.0,76.7807,77.2054,76.5007,76.5876,45378.0
2021-01-28 12:40:00,79.2,79.87,79.06,79.73,86698.0,76.4525,77.0992,76.3173,76.9641,86698.0
2021-01-28 12:50:00,79.72,79.72,78.88,78.96,122604.0,76.9544,76.9544,76.1436,76.2208,122604.0
2021-01-28 13:00:00,78.98,79.49,78.36,78.61,154442.0,76.2401,76.7324,75.6416,75.8829,154442.0
2021-01-28 13:10:00,78.6,78.66,77.94,78.43,143202.0,75.8733,75.9312,75.2362,75.7092,143202.0
2021-01-28 13:20:00,78.48,79.36,78.43,79.26,82111.0,75.7575,76.6069,75.7092,76.5104,82111.0
2021-01-28 13:30:00,79.31,80.25,79.21,80.06,172825.0,76.5587,77.4661,76.4621,77.2826,172825.0
2021-01-28 13:40:00,80.22,80.52,80.01,80.3,182043.0,77.4371,77.7267,77.2344,77.5143,182043.0
2021-01-28 13:50:00,80.35,80.58,80.07,80.58,99746.0,77.5626,77.7846,77.2923,77.7846,99746.0
2021-01-28 14:00:00,80.6,80.73,80.4,80.52,63351.0,77.8039,77.9294,77.6109,77.7267,63351.0
2021-01-28 14:10:00,80.55,80.55,79.97,80.18,57852.0,77.7556,77.7556,77.1958,77.3985,57852.0
2021-01-28 14:20:00,80.15,80.36,79.66,80.28,82115.0,77.3695,77.5722,76.8965,77.495,82115.0
2021-01-28 14:30:00,80.29,80.58,80.03,80.58,38091.0,77.5047,77.7846,77.2537,77.7846,38091.0
2021-01-28 14:40:00,80.58,81.18,80.38,81.17,121429.0,77.7846,78.3638,77.5915,78.3541,121429.0
2021-01-28 14:50:00,81.14,81.35,80.58,80.87,114935.0,78.3252,78.5279,77.7846,78.0645,114935.0
2021-01-28 15:00:00,80.78,81.07,80.59,80.76,60065.0,77.9777,78.2576,77.7943,77.9584,60065.0
2021-01-28 15:10:00,80.7,80.96,80.33,80.58,173982.0,77.9004,78.1514,77.5433,77.7846,173982.0
2021-01-28 15:20:00,80.61,80.64,79.62,79.63,100563.0,77.8136,77.8425,76.8579,76.8676,100563.0
2021-01-28 15:30:00,79.58,80.2,79.34,79.75,132810.0,76.8193,77.4178,76.5876,76.9834,132810.0
2021-01-28 15:40:00,79.72,80.3,79.53,80.3,63505.0,76.9544,77.5143,76.771,77.5143,63505.0
2021-01-28 15:50:00,80.28,80.28,78.75,78.83,209020.0,77.495,77.495,76.0181,76.0953,209020.0
2021-01-29 09:30:00,79.97,80.65,78.4,78.5,480827.0,77.1958,77.8522,75.6802,75.7768,480827.0
2021-01-29 09:40:00,78.38,79.66,78.1,79.06,246437.0,75.6609,76.8965,75.3906,76.3173,246437.0
2021-01-29 09:50:00,78.74,80.63,78.25,80.44,277011.0,76.0084,77.8329,75.5354,77.6495,277011.0
2021-01-29 10:00:00,80.15,80.49,79.58,80.41,289094.0,77.3695,77.6977,76.8193,77.6205,289094.0
2021-01-29 10:10:00,80.44,80.73,79.87,80.61,294576.0,77.6495,77.9294,77.0992,77.8136,294576.0
2021-01-29 10:20:00,80.49,81.38,80.48,80.98,372562.0,77.6977,78.5569,77.6881,78.1707,372562.0
2021-01-29 10:30:00,81.02,81.35,80.44,80.45,108335.0,78.2093,78.5279,77.6495,77.6591,108335.0
2021-01-29 10:40:00,80.45,80.8,80.13,80.39,101688.0,77.6591,77.997,77.3502,77.6012,101688.0
2021-01-29 10:50:00,80.4,81.25,80.39,81.2,70658.0,77.6109,78.4314,77.6012,78.3831,70658.0
2021-01-29 11:00:00,81.2,81.25,79.95,80.3,113149.0,78.3831,78.4314,77.1765,77.5143,113149.0
2021-01-29 11:10:00,80.21,80.22,79.55,79.84,63592.0,77.4274,77.4371,76.7903,77.0703,63592.0
2021-01-29 11:20:00,79.75,79.76,78.54,78.57,171475.0,76.9834,76.9931,75.8154,75.8443,171475.0
2021-01-29 11:30:00,78.53,79.11,77.55,77.98,250531.0,75.8057,76.3656,74.8597,75.2748,250531.0
2021-01-29 11:40:00,78.0,78.86,78.0,78.68,83935.0,75.2941,76.1243,75.2941,75.9505,83935.0
2021-01-29 11:50:00,78.7,79.1,78.43,79.06,51637.0,75.9698,76.3559,75.7092,76.3173,51637.0
2021-01-29 12:00:00,78.99,79.58,78.92,79.45,68396.0,76.2498,76.8193,76.1822,76.6938,68396.0
2021-01-29 12:10:00,79.52,79.72,78.14,78.18,105684.0,76.7614,76.9544,75.4293,75.4679,105684.0
2021-01-29 12:20:00,78.14,78.15,77.35,77.48,154162.0,75.4293,75.4389,74.6667,74.7921,154162.0
2021-01-29 12:30:00,77.45,77.51,75.73,75.95,238940.0,74.7632,74.8211,73.1029,73.3152,238940.0
2021-01-29 12:40:00,75.93,76.6,74.43,74.5,301884.0,73.2959,73.9427,71.848,71.9155,301884.0
2021-01-29 12:50:00,74.5,76.61,74.47,75.47,359244.0,71.9155,73.9523,71.8866,72.8519,359244.0
2021-01-29 13:00:00,75.43,76.47,75.1,75.76,158594.0,72.8133,73.8172,72.4947,73.1318,158594.0
2021-01-29 13:10:00,75.66,75.89,74.52,74.69,235430.0,73.0353,73.2573,71.9348,72.0989,235430.0
2021-01-29 13:20:00,74.64,76.75,74.58,76.75,231022.0,72.0507,74.0875,71.9928,74.0875,231022.0
2021-01-29 13:30:00,76.68,76.71,75.79,76.41,126226.0,74.0199,74.0489,73.1608,73.7593,126226.0
2021-01-29 13:40:00,76.38,77.0,75.52,75.56,246968.0,73.7303,74.3288,72.9001,72.9388,246968.0
2021-01-29 13:50:00,75.6,76.03,75.2,75.25,167179.0,72.9774,73.3925,72.5912,72.6395,167179.0
2021-01-29 14:00:00,75.19,76.49,75.18,76.42,161545.0,72.5816,73.8365,72.5719,73.7689,161545.0
2021-01-29 14:10:00,76.42,76.87,76.12,76.41,248632.0,73.7689,74.2033,73.4793,73.7593,248632.0
2021-01-29 14:20:00,76.49,76.65,75.18,75.3,164881.0,73.8365,73.9909,72.5719,72.6878,164881.0
2021-01-29 14:30:00,75.25,75.32,74.6,74.8,169337.0,72.6395,72.7071,72.0121,72.2051,169337.0
2021-01-29 14:40:00,74.8,75.67,74.53,74.92,291194.0,72.2051,73.0449,71.9445,72.321,291194.0
2021-01-29 14:50:00,75.01,75.46,74.8,74.9,107126.0,72.4078,72.8422,72.2051,72.3017,107126.0
2021-01-29 15:00:00,74.95,76.18,74.9,76.05,235682.0,72.3499,73.5372,72.3017,73.4118,235682.0
2021-01-29 15:10:00,76.14,76.55,75.97,76.16,130316.0,73.4986,73.8944,73.3345,73.5179,130316.0
2021-01-29 15:20:00,76.15,77.21,76.15,76.66,310022.0,73.5083,74.5315,73.5083,74.0006,310022.0
2021-01-29 15:30:00,76.78,77.26,76.09,76.1,199457.0,74.1164,74.5798,73.4504,73.46,199457.0
2021-01-29 15:40:00,76.05,76.21,75.25,75.84,166039.0,73.4118,73.5662,72.6395,73.209,166039.0
2021-01-29 15:50:00,75.76,76.74,75.13,75.23,309709.0,73.1318,74.0778,72.5237,72.6202,309709.0
2021-02-01 09:30:00,78.03,78.51,76.7,77.05,670681.0,75.3231,75.7864,74.0392,74.3771,670681.0
2021-02-01 09:40:00,77.11,78.04,76.5,76.5,233559.0,74.435,75.3327,73.8461,73.8461,233559.0
2021-02-01 09:50:00,76.45,76.93,75.71,76.58,223427.0,73.7979,74.2612,73.0836,73.9234,223427.0
2021-02-01 10:00:00,76.4,77.38,75.99,76.37,175978.0,73.7496,74.6956,73.3538,73.7207,175978.0
2021-02-01 10:10:00,76.56,77.48,76.44,77.42,91737.0,73.9041,74.7921,73.7882,74.7342,91737.0
2021-02-01 10:20:00,77.48,77.7,76.87,76.87,179480.0,74.7921,75.0045,74.2033,74.2033,179480.0
2021-02-01 10:30:00,76.86,77.58,76.41,76.42,161801.0,74.1937,74.8887,73.7593,73.7689,161801.0
2021-02-01 10:40:00,76.47,76.9,76.08,76.66,92328.0,73.8172,74.2323,73.4407,74.0006,92328.0
2021-02-01 10:50:00,76.74,76.86,75.49,76.22,185089.0,74.0778,74.1937,72.8712,73.5759,185089.0
2021-02-01 11:00:00,76.07,76.55,75.45,76.3,155664.0,73.4311,73.8944,72.8326,73.6531,155664.0
2021-02-01 11:10:00,76.23,77.46,75.9,77.45,218389.0,73.5855,74.7728,73.267,74.7632,218389.0
2021-02-01 11:20:00,77.45,77.98,77.24,77.81,160404.0,74.7632,75.2748,74.5605,75.1107,160404.0
2021-02-01 11:30:00,77.79,77.96,77.23,77.69,138426.0,75.0914,75.2555,74.5508,74.9949,138426.0
2021-02-01 11:40:00,77.7,78.6,77.7,78.24,227326.0,75.0045,75.8733,75.0045,75.5258,227326.0
2021-02-01 11:50:00,78.21,78.35,77.94,78.0,128701.0,75.4968,75.632,75.2362,75.2941,128701.0
2021-02-01 12:00:00,78.11,78.67,78.11,78.28,135677.0,75.4003,75.9409,75.4003,75.5644,135677.0
2021-02-01 12:10:00,78.26,78.57,78.16,78.2,56548.0,75.5451,75.8443,75.4486,75.4872,56548.0
2021-02-01 12:20:00,78.28,78.38,77.93,78.01,37553.0,75.5644,75.6609,75.2265,75.3038,37553.0
2021-02-01 12:30:00,78.09,78.3,77.87,77.87,49293.0,75.381,75.5837,75.1686,75.1686,49293.0
2021-02-01 12:40:00,77.93,78.6,77.93,78.47,45445.0,75.2265,75.8733,75.2265,75.7478,45445.0
2021-02-01 12:50:00,78.5,78.9,78.49,78.9,88869.0,75.7768,76.1629,75.7671,76.1629,88869.0
2021-02-01 13:00:00,78.9,78.96,78.4,78.76,100289.0,76.1629,76.2208,75.6802,76.0277,100289.0
2021-02-01 13:10:00,78.8,78.94,78.66,78.8,46490.0,76.0664,76.2015,75.9312,76.0664,46490.0
2021-02-01 13:20:00,78.87,79.21,78.83,79.18,62492.0,76.1339,76.4621,76.0953,76.4332,62492.0
2021-02-01 13:30:00,79.18,79.34,79.02,79.12,61775.0,76.4332,76.5876,76.2787,76.3753,61775.0
2021-02-01 13:40:00,79.12,79.27,78.85,79.08,35854.0,76.3753,76.5201,76.1146,76.3366,35854.0
2021-02-01 13:50:00,79.1,79.49,79.07,79.49,42238.0,76.3559,76.7324,76.327,76.7324,42238.0
2021-02-01 14:00:00,79.49,80.08,79.45,80.05,116666.0,76.7324,77.302,76.6938,77.273,116666.0
2021-02-01 14:10:00,80.08,80.54,80.0,80.44,126643.0,77.302,77.746,77.2247,77.6495,126643.0
2021-02-01 14:20:00,80.47,80.83,80.18,80.81,128947.0,77.6784,78.0259,77.3985,78.0066,128947.0
2021-02-01 14:30:00,80.85,80.85,80.56,80.69,41633.0,78.0452,78.0452,77.7653,77.8908,41633.0
2021-02-01 14:40:00,80.72,80.9,80.59,80.72,48892.0,77.9198,78.0935,77.7943,77.9198,48892.0
2021-02-01 14:50:00,80.78,80.86,80.41,80.62,62947.0,77.9777,78.0549,77.6205,77.8232,62947.0
2021-02-01 15:00:00,80.64,80.99,80.56,80.79,86941.0,77.8425,78.1804,77.7653,77.9873,86941.0
2021-02-01 15:10:00,80.82,80.9,80.48,80.61,66765.0,78.0163,78.0935,77.6881,77.8136,66765.0
2021-02-01 15:20:00,80.68,80.94,80.52,80.9,51398.0,77.8811,78.1321,77.7267,78.0935,51398.0
2021-02-01 15:30:00,80.89,81.1,80.7,81.03,98202.0,78.0839,78.2866,77.9004,78.219,98202.0
2021-02-01 15:40:00,80.93,81.23,80.76,81.21,135085.0,78.1225,78.4121,77.9584,78.3928,135085.0
2021-02-01 15:50:00,81.09,81.8,80.75,80.8,299736.0,78.2769,78.9623,77.9487,77.997,299736.0
2021-02-02 09:30:00,83.64,83.84,82.35,82.61,461138.0,80.7385,80.9315,79.4932,79.7442,461138.0
2021-02-02 09:40:00,82.57,82.97,81.77,82.16,336420.0,79.7056,80.0917,78.9333,79.3098,336420.0
2021-02-02 09:50:00,82.19,82.19,81.2,81.65,301555.0,79.3388,79.3388,78.3831,78.8175,301555.0
2021-02-02 10:00:00,81.77,82.2,81.1,81.94,258896.0,78.9333,79.3484,78.2866,79.0974,258896.0
2021-02-02 10:10:00,81.96,82.17,81.54,82.08,157174.0,79.1167,79.3194,78.7113,79.2326,157174.0
2021-02-02 10:20:00,82.11,82.5,81.35,81.35,204414.0,79.2615,79.638,78.5279,78.5279,204414.0
2021-02-02 10:30:00,81.42,81.7,81.18,81.41,160875.0,78.5955,78.8658,78.3638,78.5858,160875.0
2021-02-02 10:40:00,81.6,82.15,81.18,82.1,158540.0,78.7692,79.3001,78.3638,79.2519,158540.0
2021-02-02 10:50:00,82.12,82.33,81.81,82.05,115042.0,79.2712,79.4739,78.9719,79.2036,115042.0
2021-02-02 11:00:00,82.0,82.84,81.81,82.83,219677.0,79.1553,79.9662,78.9719,79.9566,219677.0
2021-02-02 11:10:00,82.81,83.61,82.56,83.61,224827.0,79.9372,80.7095,79.6959,80.7095,224827.0
2021-02-02 11:20:00,83.62,83.76,83.34,83.55,245579.0,80.7191,80.8543,80.4489,80.6516,245579.0
2021-02-02 11:30:00,83.59,84.3,83.35,84.13,380685.0,80.6902,81.3756,80.4585,81.2115,380685.0
2021-02-02 11:40:00,84.21,84.52,84.01,84.12,339883.0,81.2887,81.5879,81.0956,81.2018,339883.0
2021-02-02 11:50:00,84.12,84.27,83.91,84.12,105586.0,81.2018,81.3466,80.9991,81.2018,105586.0
2021-02-02 12:00:00,84.1,84.2,83.82,84.15,77852.0,81.1825,81.279,80.9122,81.2308,77852.0
2021-02-02 12:10:00,84.15,84.53,84.08,84.09,101798.0,81.2308,81.5976,81.1632,81.1728,101798.0
2021-02-02 12:20:00,84.07,84.47,83.96,83.98,48698.0,81.1535,81.5397,81.0474,81.0667,48698.0
2021-02-02 12:30:00,84.0,84.19,83.79,83.89,27586.0,81.086,81.2694,80.8832,80.9798,27586.0
2021-02-02 12:40:00,83.82,84.3,83.78,84.27,48958.0,80.9122,81.3756,80.8736,81.3466,48958.0
2021-02-02 12:50:00,84.3,84.38,83.87,84.26,61313.0,81.3756,81.4528,80.9605,81.3369,61313.0
2021-02-02 13:00:00,84.3,84.38,83.94,84.28,44089.0,81.3756,81.4528,81.028,81.3563,44089.0
2021-02-02 13:10:00,84.3,84.63,84.0,84.0,82975.0,81.3756,81.6941,81.086,81.086,82975.0
2021-02-02 13:20:00,84.01,84.1,83.56,84.09,120582.0,81.0956,81.1825,80.6612,81.1728,120582.0
2021-02-02 13:30:00,84.1,84.22,83.93,84.16,44328.0,81.1825,81.2983,81.0184,81.2404,44328.0
2021-02-02 13:40:00,84.17,84.27,84.0,84.0,32901.0,81.2501,81.3466,81.086,81.086,32901.0
2021-02-02 13:50:00,83.96,84.1,83.73,84.01,36314.0,81.0474,81.1825,80.8253,81.0956,36314.0
2021-02-02 14:00:00,84.0,84.18,83.77,84.04,24394.0,81.086,81.2597,80.8639,81.1246,24394.0
2021-02-02 14:10:00,84.03,84.22,84.0,84.14,32878.0,81.1149,81.2983,81.086,81.2211,32878.0
2021-02-02 14:20:00,84.23,84.25,83.74,84.05,20893.0,81.308,81.3273,80.835,81.1342,20893.0
2021-02-02 14:30:00,84.1,84.3,83.97,84.18,38460.0,81.1825,81.3756,81.057,81.2597,38460.0
2021-02-02 14:40:00,84.18,84.35,84.14,84.3,34842.0,81.2597,81.4238,81.2211,81.3756,34842.0
2021-02-02 14:50:00,84.24,84.53,84.14,84.52,65349.0,81.3176,81.5976,81.2211,81.5879,65349.0
2021-02-02 15:00:00,84.48,84.5,84.22,84.41,34343.0,81.5493,81.5686,81.2983,81.4817,34343.0
2021-02-02 15:10:00,84.42,84.44,84.13,84.3,33846.0,81.4914,81.5107,81.2115,81.3756,33846.0
2021-02-02 15:20:00,84.3,84.55,84.22,84.23,32299.0,81.3756,81.6169,81.2983,81.308,32299.0
2021-02-02 15:30:00,84.23,84.65,84.21,84.34,73759.0,81.308,81.7134,81.2887,81.4142,73759.0
2021-02-02 15:40:00,84.37,84.58,84.25,84.4,62189.0,81.4431,81.6458,81.3273,81.4721,62189.0
2021-02-02 15:50:00,84.37,84.69,84.0,84.18,116180.0,81.4431,81.752,81.086,81.2597,116180.0
2021-02-03 09:30:00,84.38,85.54,84.07,84.38,442093.0,81.4528,82.5725,81.1535,81.4528,442093.0
2021-02-03 09:40:00,84.35,84.75,84.08,84.18,245931.0,81.4238,81.8099,81.1632,81.2597,245931.0
2021-02-03 09:50:00,84.15,84.27,83.38,84.16,251550.0,81.2308,81.3466,80.4875,81.2404,251550.0
2021-02-03 10:00:00,84.28,84.52,83.59,83.93,280007.0,81.3563,81.5879,80.6902,81.0184,280007.0
2021-02-03 10:10:00,84.15,84.27,83.12,83.23,219678.0,81.2308,81.3466,80.2365,80.3427,219678.0
2021-02-03 10:20:00,83.32,83.5,82.27,82.29,264992.0,80.4296,80.6033,79.416,79.4353,264992.0
2021-02-03 10:30:00,82.25,82.58,82.05,82.2,222098.0,79.3967,79.7152,79.2036,79.3484,222098.0
2021-02-03 10:40:00,82.18,82.93,81.87,82.9,180780.0,79.3291,80.0531,79.0299,80.0241,180780.0
2021-02-03 10:50:00,82.81,83.09,82.38,82.41,200871.0,79.9372,80.2075,79.5222,79.5511,200871.0
2021-02-03 11:00:00,82.42,82.78,82.23,82.69,89033.0,79.5608,79.9083,79.3774,79.8214,89033.0
2021-02-03 11:10:00,82.7,82.7,81.89,82.32,143550.0,79.8311,79.8311,79.0492,79.4642,143550.0
2021-02-03 11:20:00,82.36,82.86,82.31,82.56,127210.0,79.5029,79.9855,79.4546,79.6959,127210.0
2021-02-03 11:30:00,82.64,82.95,82.34,82.83,54216.0,79.7731,80.0724,79.4836,79.9566,54216.0
2021-02-03 11:40:00,82.79,83.42,82.71,83.13,176203.0,79.9179,80.5261,79.8407,80.2461,176203.0
2021-02-03 11:50:00,83.02,83.45,82.91,83.4,109576.0,80.14,80.555,80.0338,80.5068,109576.0
2021-02-03 12:00:00,83.36,83.38,82.98,83.19,71633.0,80.4682,80.4875,80.1013,80.3041,71633.0
2021-02-03 12:10:00,83.15,83.2,82.91,83.14,61999.0,80.2655,80.3137,80.0338,80.2558,61999.0
2021-02-03 12:20:00,83.11,83.25,82.97,83.1,55205.0,80.2268,80.362,80.0917,80.2172,55205.0
2021-02-03 12:30:00,83.1,83.22,82.82,83.21,38938.0,80.2172,80.333,79.9469,80.3234,38938.0
2021-02-03 12:40:00,83.25,83.79,83.24,83.7,205305.0,80.362,80.8832,80.3523,80.7964,205305.0
2021-02-03 12:50:00,83.78,83.97,83.64,83.75,57770.0,80.8736,81.057,80.7385,80.8446,57770.0
2021-02-03 13:00:00,83.77,83.8,83.54,83.62,48222.0,80.8639,80.8929,80.6419,80.7191,48222.0
2021-02-03 13:10:00,83.7,84.04,83.68,83.99,76624.0,80.7964,81.1246,80.7771,81.0763,76624.0
2021-02-03 13:20:00,83.92,84.05,83.91,83.98,33619.0,81.0087,81.1342,80.9991,81.0667,33619.0
2021-02-03 13:30:00,83.93,84.28,83.9,84.25,84674.0,81.0184,81.3563,80.9894,81.3273,84674.0
2021-02-03 13:40:00,84.25,84.73,84.25,84.73,163424.0,81.3273,81.7906,81.3273,81.7906,163424.0
2021-02-03 13:50:00,84.7,84.85,84.67,84.73,58082.0,81.7617,81.9065,81.7327,81.7906,58082.0
2021-02-03 14:00:00,84.72,85.04,84.7,85.0,113455.0,81.781,82.0899,81.7617,82.0513,113455.0
2021-02-03 14:10:00,85.01,85.04,84.78,84.98,115181.0,82.0609,82.0899,81.8389,82.032,115181.0
2021-02-03 14:20:00,84.98,85.2,84.82,85.14,94500.0,82.032,82.2443,81.8775,82.1864,94500.0
2021-02-03 14:30:00,85.15,85.29,85.03,85.2,88435.0,82.1961,82.3312,82.0802,82.2443,88435.0
2021-02-03 14:40:00,85.2,85.37,85.19,85.3,92304.0,82.2443,82.4084,82.2347,82.3409,92304.0
2021-02-03 14:50:00,85.31,85.35,85.13,85.2,119213.0,82.3505,82.3891,82.1768,82.2443,119213.0
2021-02-03 15:00:00,85.2,85.32,84.99,85.17,97514.0,82.2443,82.3602,82.0416,82.2154,97514.0
2021-02-03 15:10:00,85.13,85.13,84.54,84.55,120404.0,82.1768,82.1768,81.6072,81.6169,120404.0
2021-02-03 15:20:00,84.57,84.86,84.34,84.45,149827.0,81.6362,81.9161,81.4142,81.5204,149827.0
2021-02-03 15:30:00,84.44,84.87,84.38,84.64,101494.0,81.5107,81.9258,81.4528,81.7038,101494.0
2021-02-03 15:40:00,84.63,84.86,84.46,84.64,114869.0,81.6941,81.9161,81.53,81.7038,114869.0
2021-02-03 15:50:00,84.5,85.07,84.46,84.93,137620.0,81.5686,82.1188,81.53,81.9837,137620.0
2021-02-04 09:30:00,85.95,86.66,85.93,86.43,295121.0,82.9683,83.6537,82.949,83.4317,295121.0
2021-02-04 09:40:00,86.5,87.33,86.5,87.26,210876.0,83.4992,84.3004,83.4992,84.2329,210876.0
2021-02-04 09:50:00,87.3,87.57,86.91,87.54,188377.0,84.2715,84.5321,83.895,84.5032,188377.0
2021-02-04 10:00:00,87.58,88.01,87.21,87.9,220726.0,84.5418,84.9569,84.1846,84.8507,220726.0
2021-02-04 10:10:00,87.81,88.52,87.8,88.49,163016.0,84.7638,85.4492,84.7541,85.4202,163016.0
2021-02-04 10:20:00,88.44,88.56,87.4,87.47,147929.0,85.3719,85.4878,84.368,84.4356,147929.0
2021-02-04 10:30:00,87.52,88.24,87.52,88.11,107678.0,84.4839,85.1789,84.4839,85.0534,107678.0
2021-02-04 10:40:00,88.2,88.66,88.1,88.64,86374.0,85.1403,85.5843,85.0437,85.565,86374.0
2021-02-04 10:50:00,88.66,89.2,88.6,88.75,177238.0,85.5843,86.1056,85.5264,85.6712,177238.0
2021-02-04 11:00:00,88.84,89.3,88.79,89.26,77341.0,85.7581,86.2021,85.7098,86.1635,77341.0
2021-02-04 11:10:00,89.28,89.48,88.9,89.34,99921.0,86.1828,86.3759,85.816,86.2407,99921.0
2021-02-04 11:20:00,89.37,89.65,89.25,89.36,119308.0,86.2697,86.54,86.1538,86.26,119308.0
2021-02-04 11:30:00,89.29,89.69,89.25,89.59,70697.0,86.1924,86.5786,86.1538,86.482,70697.0
2021-02-04 11:40:00,89.63,89.97,89.55,89.86,75275.0,86.5207,86.8489,86.4434,86.7427,75275.0
2021-02-04 11:50:00,89.87,89.98,89.7,89.93,85978.0,86.7523,86.8585,86.5882,86.8102,85978.0
2021-02-04 12:00:00,89.9,90.15,89.85,89.98,124237.0,86.7813,87.0226,86.733,86.8585,124237.0
2021-02-04 12:10:00,89.89,90.28,89.84,90.18,79722.0,86.7716,87.1481,86.7234,87.0516,79722.0
2021-02-04 12:20:00,90.22,90.29,90.05,90.2,86550.0,87.0902,87.1578,86.9261,87.0709,86550.0
2021-02-04 12:30:00,90.18,90.18,89.76,89.85,108029.0,87.0516,87.0516,86.6461,86.733,108029.0
2021-02-04 12:40:00,89.84,90.09,89.7,90.02,182569.0,86.7234,86.9647,86.5882,86.8971,182569.0
2021-02-04 12:50:00,90.01,90.04,89.37,89.47,70480.0,86.8875,86.9164,86.2697,86.3662,70480.0
2021-02-04 13:00:00,89.46,89.63,89.25,89.36,57991.0,86.3566,86.5207,86.1538,86.26,57991.0
2021-02-04 13:10:00,89.48,89.78,89.47,89.57,65371.0,86.3759,86.6655,86.3662,86.4627,65371.0
2021-02-04 13:20:00,89.52,89.8,89.45,89.8,47365.0,86.4145,86.6848,86.3469,86.6848,47365.0
2021-02-04 13:30:00,89.84,90.06,89.83,89.97,73453.0,86.7234,86.9357,86.7137,86.8489,73453.0
2021-02-04 13:40:00,90.0,90.07,89.72,89.91,40177.0,86.8778,86.9454,86.6075,86.7909,40177.0
2021-02-04 13:50:00,89.92,90.16,89.91,90.16,40774.0,86.8006,87.0323,86.7909,87.0323,40774.0
2021-02-04 14:00:00,90.07,90.39,89.98,90.25,123535.0,86.9454,87.2543,86.8585,87.1191,123535.0
2021-02-04 14:10:00,90.26,90.32,89.95,90.07,45870.0,87.1288,87.1867,86.8296,86.9454,45870.0
2021-02-04 14:20:00,90.07,90.25,90.0,90.14,24772.0,86.9454,87.1191,86.8778,87.013,24772.0
2021-02-04 14:30:00,90.17,90.27,90.1,90.14,41379.0,87.0419,87.1385,86.9743,87.013,41379.0
2021-02-04 14:40:00,90.11,90.15,89.98,90.11,24525.0,86.984,87.0226,86.8585,86.984,24525.0
2021-02-04 14:50:00,90.09,90.23,89.97,90.01,39677.0,86.9647,87.0998,86.8489,86.8875,39677.0
2021-02-04 15:00:00,90.11,90.2,89.94,90.13,32382.0,86.984,87.0709,86.8199,87.0033,32382.0
2021-02-04 15:10:00,90.11,90.13,89.92,89.94,73166.0,86.984,87.0033,86.8006,86.8199,73166.0
2021-02-04 15:20:00,89.95,90.08,89.89,89.98,57440.0,86.8296,86.955,86.7716,86.8585,57440.0
2021-02-04 15:30:00,89.99,90.04,89.8,89.86,56762.0,86.8682,86.9164,86.6848,86.7427,56762.0
2021-02-04 15:40:00,89.89,89.98,89.56,89.59,53166.0,86.7716,86.8585,86.4531,86.482,53166.0
2021-02-04 15:50:00,89.67,90.29,89.6,90.19,390677.0,86.5593,87.1578,86.4917,87.0612,390677.0
2021-02-05 09:30:00,92.97,93.26,91.95,92.49,421057.0,89.7448,90.0247,88.7602,89.2814,421057.0
2021-02-05 09:40:00,92.42,92.88,92.19,92.31,212420.0,89.2139,89.6579,88.9918,89.1077,212420.0
2021-02-05 09:50:00,92.31,92.9,91.91,91.98,234029.0,89.1077,89.6772,88.7216,88.7891,234029.0
2021-02-05 10:00:00,91.91,92.06,91.6,91.61,183839.0,88.7216,88.8664,88.4223,88.432,183839.0
2021-02-05 10:10:00,91.61,91.8,90.5,90.56,226408.0,88.432,88.6154,87.3605,87.4184,226408.0
2021-02-05 10:20:00,90.56,91.74,90.35,91.59,233688.0,87.4184,88.5575,87.2157,88.4127,233688.0
2021-02-05 10:30:00,91.68,92.53,91.58,92.51,345769.0,88.4995,89.3201,88.403,89.3007,345769.0
2021-02-05 10:40:00,92.54,93.0,92.21,92.97,179166.0,89.3297,89.7737,89.0112,89.7448,179166.0
2021-02-05 10:50:00,92.92,93.13,92.64,92.86,133753.0,89.6965,89.8992,89.4262,89.6386,133753.0
2021-02-05 11:00:00,92.92,92.98,92.63,92.77,49078.0,89.6965,89.7544,89.4166,89.5517,49078.0
2021-02-05 11:10:00,92.78,92.78,92.52,92.54,32169.0,89.5614,89.5614,89.3104,89.3297,32169.0
2021-02-05 11:20:00,92.6,93.27,92.6,93.22,86535.0,89.3876,90.0344,89.3876,89.9861,86535.0
2021-02-05 11:30:00,93.18,93.7,93.11,93.45,84957.0,89.9475,90.4495,89.8799,90.2081,84957.0
2021-02-05 11:40:00,93.42,93.6,93.14,93.22,42725.0,90.1792,90.3529,89.9089,89.9861,42725.0
2021-02-05 11:50:00,93.2,93.43,92.65,92.69,163536.0,89.9668,90.1888,89.4359,89.4745,163536.0
2021-02-05 12:00:00,92.68,92.78,92.3,92.68,99058.0,89.4648,89.5614,89.098,89.4648,99058.0
2021-02-05 12:10:00,92.69,93.23,92.61,93.2,54946.0,89.4745,89.9958,89.3973,89.9668,54946.0
2021-02-05 12:20:00,93.17,93.32,92.94,93.32,58727.0,89.9378,90.0826,89.7158,90.0826,58727.0
2021-02-05 12:30:00,93.25,93.36,93.0,93.14,46040.0,90.0151,90.1213,89.7737,89.9089,46040.0
2021-02-05 12:40:00,93.13,93.16,92.8,92.81,36491.0,89.8992,89.9282,89.5807,89.5903,36491.0
2021-02-05 12:50:00,92.82,92.9,92.69,92.79,48190.0,89.6,89.6772,89.4745,89.571,48190.0
2021-02-05 13:00:00,92.79,92.79,92.38,92.48,48292.0,89.571,89.571,89.1753,89.2718,48292.0
2021-02-05 13:10:00,92.52,92.7,92.43,92.69,43135.0,89.3104,89.4842,89.2235,89.4745,43135.0
2021-02-05 13:20:00,92.65,92.81,92.27,92.66,51668.0,89.4359,89.5903,89.0691,89.4455,51668.0
2021-02-05 13:30:00,92.68,92.84,92.48,92.74,36297.0,89.4648,89.6193,89.2718,89.5228,36297.0
2021-02-05 13:40:00,92.69,92.73,92.23,92.23,67813.0,89.4745,89.5131,89.0305,89.0305,67813.0
2021-02-05 13:50:00,92.2,92.38,92.09,92.2,73140.0,89.0015,89.1753,88.8953,89.0015,73140.0
2021-02-05 14:00:00,92.23,92.27,91.94,92.1,53178.0,89.0305,89.0691,88.7505,88.905,53178.0
2021-02-05 14:10:00,92.1,92.44,92.0,92.13,43000.0,88.905,89.2332,88.8084,88.9339,43000.0
2021-02-05 14:20:00,92.17,92.8,92.16,92.8,88214.0,88.9725,89.5807,88.9629,89.5807,88214.0
2021-02-05 14:30:00,92.8,93.24,92.77,93.15,140556.0,89.5807,90.0054,89.5517,89.9185,140556.0
2021-02-05 14:40:00,93.22,93.3,92.92,93.17,125322.0,89.9861,90.0633,89.6965,89.9378,125322.0
2021-02-05 14:50:00,93.19,93.46,93.0,93.44,111069.0,89.9572,90.2178,89.7737,90.1985,111069.0
2021-02-05 15:00:00,93.45,93.55,93.23,93.29,143417.0,90.2081,90.3047,89.9958,90.0537,143417.0
2021-02-05 15:10:00,93.33,93.5,93.0,93.16,108736.0,90.0923,90.2564,89.7737,89.9282,108736.0
2021-02-05 15:20:00,93.22,93.36,92.91,93.15,105439.0,89.9861,90.1213,89.6869,89.9185,105439.0
2021-02-05 15:30:00,93.15,93.83,93.15,93.78,204281.0,89.9185,90.575,89.9185,90.5267,204281.0
2021-02-05 15:40:00,93.77,93.96,93.65,93.7,236332.0,90.517,90.7004,90.4012,90.4495,236332.0
2021-02-05 15:50:00,93.7,94.14,93.62,93.89,300065.0,90.4495,90.8742,90.3722,90.6329,300065.0
2021-02-08 09:30:00,96.59,97.05,96.0,96.97,351035.0,93.2392,93.6832,92.6697,93.606,351035.0
2021-02-08 09:40:00,97.04,97.41,96.8,97.35,186122.0,93.6736,94.0308,93.4419,93.9728,186122.0
2021-02-08 09:50:00,97.38,98.72,97.35,98.64,251649.0,94.0018,95.2953,93.9728,95.2181,251649.0
2021-02-08 10:00:00,98.58,98.69,98.17,98.32,165971.0,95.1602,95.2664,94.7644,94.9092,165971.0
2021-02-08 10:10:00,98.56,98.74,98.35,98.63,117600.0,95.1409,95.3146,94.9381,95.2084,117600.0
2021-02-08 10:20:00,98.71,99.25,98.18,99.23,165857.0,95.2857,95.8069,94.774,95.7876,165857.0
2021-02-08 10:30:00,99.24,99.3,98.18,98.4,93907.0,95.7973,95.8552,94.774,94.9864,93907.0
2021-02-08 10:40:00,98.36,99.15,98.28,99.09,121071.0,94.9478,95.7104,94.8706,95.6525,121071.0
2021-02-08 10:50:00,99.08,99.16,98.8,98.99,58813.0,95.6428,95.7201,95.3725,95.5559,58813.0
2021-02-08 11:00:00,99.05,99.75,99.04,99.72,131037.0,95.6139,96.2896,95.6042,96.2606,131037.0
2021-02-08 11:10:00,99.72,99.99,98.93,99.0,162105.0,96.2606,96.5213,95.498,95.5656,162105.0
2021-02-08 11:20:00,99.05,99.55,99.03,99.29,77444.0,95.6139,96.0965,95.5946,95.8455,77444.0
2021-02-08 11:30:00,99.38,99.38,98.54,98.89,93547.0,95.9324,95.9324,95.1216,95.4594,93547.0
2021-02-08 11:40:00,98.92,98.94,98.28,98.92,93413.0,95.4884,95.5077,94.8706,95.4884,93413.0
2021-02-08 11:50:00,98.86,99.06,98.72,98.9,45314.0,95.4305,95.6235,95.2953,95.4691,45314.0
2021-02-08 12:00:00,98.91,99.28,98.78,99.09,39435.0,95.4787,95.8359,95.3532,95.6525,39435.0
2021-02-08 12:10:00,99.15,99.63,99.15,99.55,59725.0,95.7104,96.1737,95.7104,96.0965,59725.0
2021-02-08 12:20:00,99.52,99.63,99.36,99.57,21472.0,96.0676,96.1737,95.9131,96.1158,21472.0
2021-02-08 12:30:00,99.62,99.62,99.26,99.26,59353.0,96.1641,96.1641,95.8166,95.8166,59353.0
2021-02-08 12:40:00,99.41,99.49,99.22,99.39,26470.0,95.9614,96.0386,95.778,95.9421,26470.0
2021-02-08 12:50:00,99.42,99.51,99.18,99.35,34815.0,95.971,96.0579,95.7394,95.9035,34815.0
2021-02-08 13:00:00,99.21,99.21,98.9,98.96,23255.0,95.7683,95.7683,95.4691,95.527,23255.0
2021-02-08 13:10:00,99.06,99.54,99.03,99.4,46756.0,95.6235,96.0869,95.5946,95.9517,46756.0
2021-02-08 13:20:00,99.39,99.48,99.15,99.15,15163.0,95.9421,96.0289,95.7104,95.7104,15163.0
2021-02-08 13:30:00,99.1,99.33,99.1,99.2,15005.0,95.6621,95.8842,95.6621,95.7587,15005.0
2021-02-08 13:40:00,99.23,99.48,99.04,99.05,23344.0,95.7876,96.0289,95.6042,95.6139,23344.0
2021-02-08 13:50:00,99.19,99.26,98.81,99.24,38952.0,95.749,95.8166,95.3822,95.7973,38952.0
2021-02-08 14:00:00,99.3,99.52,99.3,99.43,29812.0,95.8552,96.0676,95.8552,95.9807,29812.0
2021-02-08 14:10:00,99.45,99.66,99.37,99.53,42672.0,96.0,96.2027,95.9228,96.0772,42672.0
2021-02-08 14:20:00,99.5,99.75,99.45,99.73,39023.0,96.0483,96.2896,96.0,96.2703,39023.0
2021-02-08 14:30:00,99.73,99.88,99.56,99.72,27246.0,96.2703,96.4151,96.1062,96.2606,27246.0
2021-02-08 14:40:00,99.71,99.88,99.64,99.88,66808.0,96.251,96.4151,96.1834,96.4151,66808.0
2021-02-08 14:50:00,99.9,99.92,99.62,99.79,77360.0,96.4344,96.4537,96.1641,96.3282,77360.0
2021-02-08 15:00:00,99.78,99.94,99.61,99.63,131928.0,96.3185,96.473,96.1544,96.1737,131928.0
2021-02-08 15:10:00,99.64,99.74,99.44,99.57,110710.0,96.1834,96.2799,95.9903,96.1158,110710.0
2021-02-08 15:20:00,99.56,100.01,99.56,99.93,153788.0,96.1062,96.5406,96.1062,96.4633,153788.0
2021-02-08 15:30:00,99.95,100.46,99.94,100.44,237772.0,96.4826,96.975,96.473,96.9556,237772.0
2021-02-08 15:40:00,100.44,100.66,100.37,100.62,218752.0,96.9556,97.168,96.8881,97.1294,218752.0
2021-02-08 15:50:00,100.58,101.08,100.57,100.99,247970.0,97.0908,97.5734,97.0811,97.4866,247970.0
2021-02-09 09:30:00,100.98,101.36,100.26,100.29,315357.0,97.4769,97.8437,96.7819,96.8108,315357.0
2021-02-09 09:40:00,100.25,101.21,99.75,101.19,309694.0,96.7722,97.6989,96.2896,97.6796,309694.0
2021-02-09 09:50:00,101.2,101.27,100.48,100.87,131699.0,97.6893,97.7569,96.9943,97.3707,131699.0
2021-02-09 10:00:00,100.82,100.9,99.89,100.2,139372.0,97.3225,97.3997,96.4247,96.724,139372.0
2021-02-09 10:10:00,100.31,100.82,100.22,100.45,98916.0,96.8302,97.3225,96.7433,96.9653,98916.0
2021-02-09 10:20:00,100.46,100.81,100.3,100.6,55825.0,96.975,97.3128,96.8205,97.1101,55825.0
2021-02-09 10:30:00,100.61,101.0,100.34,100.95,84078.0,97.1197,97.4962,96.8591,97.448,84078.0
2021-02-09 10:40:00,100.94,101.05,100.41,100.54,78100.0,97.4383,97.5445,96.9267,97.0522,78100.0
2021-02-09 10:50:00,100.55,101.06,100.4,101.02,67036.0,97.0618,97.5541,96.917,97.5155,67036.0
2021-02-09 11:00:00,101.02,101.07,100.79,100.93,45955.0,97.5155,97.5638,97.2935,97.4286,45955.0
2021-02-09 11:10:00,100.88,100.88,100.03,100.25,112855.0,97.3804,97.3804,96.5599,96.7722,112855.0
2021-02-09 11:20:00,100.29,100.84,100.24,100.76,43612.0,96.8108,97.3418,96.7626,97.2645,43612.0
2021-02-09 11:30:00,100.71,101.96,100.69,101.67,164749.0,97.2163,98.4229,97.197,98.143,164749.0
2021-02-09 11:40:00,101.67,102.27,101.66,102.02,117531.0,98.143,98.7222,98.1333,98.4808,117531.0
2021-02-09 11:50:00,101.96,102.16,101.68,102.03,83611.0,98.4229,98.616,98.1526,98.4905,83611.0
2021-02-09 12:00:00,102.02,102.75,101.97,102.7,139849.0,98.4808,99.1855,98.4326,99.1372,139849.0
2021-02-09 12:10:00,102.7,103.41,102.69,102.91,139042.0,99.1372,99.8226,99.1276,99.34,139042.0
2021-02-09 12:20:00,102.83,103.15,102.61,102.67,65472.0,99.2627,99.5716,99.0504,99.1083,65472.0
2021-02-09 12:30:00,102.7,103.47,102.68,103.41,44170.0,99.1372,99.8805,99.1179,99.8226,44170.0
2021-02-09 12:40:00,103.41,103.79,103.33,103.77,118125.0,99.8226,100.1894,99.7454,100.1701,118125.0
2021-02-09 12:50:00,103.76,104.17,103.46,103.58,137572.0,100.1605,100.5562,99.8709,99.9867,137572.0
2021-02-09 13:00:00,103.55,103.61,103.15,103.25,80774.0,99.9578,100.0157,99.5716,99.6682,80774.0
2021-02-09 13:10:00,103.22,103.42,103.0,103.1,55051.0,99.6392,99.8323,99.4268,99.5234,55051.0
2021-02-09 13:20:00,103.08,103.11,102.51,102.66,99517.0,99.5041,99.533,98.9538,99.0986,99517.0
2021-02-09 13:30:00,102.66,102.73,102.34,102.57,81279.0,99.0986,99.1662,98.7897,99.0118,81279.0
2021-02-09 13:40:00,102.59,102.97,102.52,102.52,49598.0,99.0311,99.3979,98.9635,98.9635,49598.0
2021-02-09 13:50:00,102.5,102.86,102.5,102.76,53556.0,98.9442,99.2917,98.9442,99.1952,53556.0
2021-02-09 14:00:00,102.76,103.46,102.76,103.46,57425.0,99.1952,99.8709,99.1952,99.8709,57425.0
2021-02-09 14:10:00,103.46,103.46,103.08,103.19,69007.0,99.8709,99.8709,99.5041,99.6102,69007.0
2021-02-09 14:20:00,103.21,103.46,103.15,103.29,27043.0,99.6296,99.8709,99.5716,99.7068,27043.0
2021-02-09 14:30:00,103.3,103.34,102.83,102.92,40074.0,99.7164,99.755,99.2627,99.3496,40074.0
2021-02-09 14:40:00,102.88,102.97,102.44,102.69,70714.0,99.311,99.3979,98.8863,99.1276,70714.0
2021-02-09 14:50:00,102.5,102.89,102.43,102.81,37115.0,98.9442,99.3207,98.8766,99.2434,37115.0
2021-02-09 15:00:00,102.85,102.95,102.64,102.69,24412.0,99.282,99.3786,99.0793,99.1276,24412.0
2021-02-09 15:10:00,102.6,102.99,102.51,102.73,37064.0,99.0407,99.4172,98.9538,99.1662,37064.0
2021-02-09 15:20:00,102.67,102.69,102.15,102.17,58889.0,99.1083,99.1276,98.6063,98.6256,58889.0
2021-02-09 15:30:00,102.12,102.86,102.08,102.86,32280.0,98.5774,99.2917,98.5388,99.2917,32280.0
2021-02-09 15:40:00,102.81,102.85,102.25,102.26,74120.0,99.2434,99.282,98.7029,98.7125,74120.0
2021-02-09 15:50:00,102.29,102.62,101.73,102.56,315257.0,98.7415,99.06,98.2009,99.0021,315257.0
2021-02-10 09:30:00,104.59,105.14,103.71,104.62,464827.0,100.9617,101.4926,100.1122,100.9906,464827.0
2021-02-10 09:40:00,104.66,105.03,104.4,104.83,191695.0,101.0293,101.3864,100.7783,101.1934,191695.0
2021-02-10 09:50:00,104.86,105.0,104.34,104.67,103591.0,101.2223,101.3575,100.7204,101.0389,103591.0
2021-02-10 10:00:00,104.65,104.95,104.3,104.49,112332.0,101.0196,101.3092,100.6817,100.8651,112332.0
2021-02-10 10:10:00,104.45,104.45,102.3,102.3,302320.0,100.8265,100.8265,98.7511,98.7511,302320.0
2021-02-10 10:20:00,102.29,102.34,99.34,100.56,787485.0,98.7415,98.7897,95.8938,97.0715,787485.0
2021-02-10 10:30:00,100.7,100.78,99.45,100.06,337600.0,97.2066,97.2839,96.0,96.5888,337600.0
2021-02-10 10:40:00,100.0,100.25,97.92,98.48,518983.0,96.5309,96.7722,94.5231,95.0636,518983.0
2021-02-10 10:50:00,98.54,101.01,98.1,100.99,420879.0,95.1216,97.5059,94.6968,97.4866,420879.0
2021-02-10 11:00:00,100.99,101.35,100.25,101.33,238471.0,97.4866,97.8341,96.7722,97.8148,238471.0
2021-02-10 11:10:00,101.3,102.1,101.11,101.9,277820.0,97.7858,98.5581,97.6024,98.365,277820.0
2021-02-10 11:20:00,101.87,102.32,101.03,101.19,195358.0,98.336,98.7704,97.5252,97.6796,195358.0
2021-02-10 11:30:00,101.25,101.75,100.43,101.37,206551.0,97.7375,98.2202,96.946,97.8534,206551.0
2021-02-10 11:40:00,101.38,101.77,101.23,101.75,145299.0,97.863,98.2395,97.7182,98.2202,145299.0
2021-02-10 11:50:00,101.87,102.2,101.56,101.6,168685.0,98.336,98.6546,98.0368,98.0754,168685.0
2021-02-10 12:00:00,101.56,101.56,99.67,99.67,254469.0,98.0368,98.0368,96.2124,96.2124,254469.0
2021-02-10 12:10:00,99.65,100.6,99.58,100.35,184596.0,96.1931,97.1101,96.1255,96.8688,184596.0
2021-02-10 12:20:00,100.44,100.98,99.3,100.74,197381.0,96.9556,97.4769,95.8552,97.2452,197381.0
2021-02-10 12:30:00,100.44,100.81,100.23,100.47,41426.0,96.9556,97.3128,96.7529,96.9846,41426.0
2021-02-10 12:40:00,100.62,101.32,100.62,101.31,57045.0,97.1294,97.8051,97.1294,97.7955,57045.0
2021-02-10 12:50:00,101.26,102.01,101.2,101.68,123056.0,97.7472,98.4712,97.6893,98.1526,123056.0
2021-02-10 13:00:00,101.64,102.14,101.46,102.04,78478.0,98.114,98.5967,97.9403,98.5001,78478.0
2021-02-10 13:10:00,102.0,102.24,101.75,102.12,102481.0,98.4615,98.6932,98.2202,98.5774,102481.0
2021-02-10 13:20:00,102.09,102.69,102.08,102.48,141850.0,98.5484,99.1276,98.5388,98.9249,141850.0
2021-02-10 13:30:00,102.51,102.67,102.24,102.45,61311.0,98.9538,99.1083,98.6932,98.8959,61311.0
2021-02-10 13:40:00,102.39,102.44,101.57,101.57,163182.0,98.838,98.8863,98.0464,98.0464,163182.0
2021-02-10 13:50:00,101.57,102.0,101.35,101.81,129357.0,98.0464,98.4615,97.8341,98.2781,129357.0
2021-02-10 14:00:00,101.78,102.25,101.55,101.69,95074.0,98.2492,98.7029,98.0271,98.1623,95074.0
2021-02-10 14:10:00,101.6,101.98,101.58,101.75,42334.0,98.0754,98.4422,98.0561,98.2202,42334.0
2021-02-10 14:20:00,101.7,102.25,101.16,102.25,168312.0,98.1719,98.7029,97.6507,98.7029,168312.0
2021-02-10 14:30:00,102.26,102.69,101.98,102.22,115459.0,98.7125,99.1276,98.4422,98.6739,115459.0
2021-02-10 14:40:00,102.09,102.94,102.07,102.93,112142.0,98.5484,99.3689,98.5291,99.3593,112142.0
2021-02-10 14:50:00,102.93,102.95,102.39,102.7,86586.0,99.3593,99.3786,98.838,99.1372,86586.0
2021-02-10 15:00:00,102.68,102.88,102.16,102.16,67961.0,99.1179,99.311,98.616,98.616,67961.0
2021-02-10 15:10:00,102.23,102.23,101.34,101.49,155890.0,98.6835,98.6835,97.8244,97.9692,155890.0
2021-02-10 15:20:00,101.52,101.65,101.05,101.31,76880.0,97.9982,98.1237,97.5445,97.7955,76880.0
2021-02-10 15:30:00,101.33,101.53,99.89,99.92,232366.0,97.8148,98.0078,96.4247,96.4537,232366.0
2021-02-10 15:40:00,99.92,100.38,99.68,100.04,103206.0,96.4537,96.8977,96.222,96.5695,103206.0
2021-02-10 15:50:00,99.78,100.6,99.78,100.53,266074.0,96.3185,97.1101,96.3185,97.0425,266074.0
2021-02-11 09:30:00,102.14,102.45,101.57,102.42,244485.0,98.5967,98.8959,98.0464,98.867,244485.0
2021-02-11 09:40:00,102.45,103.28,102.06,103.17,275853.0,98.8959,99.6971,98.5194,99.5909,275853.0
2021-02-11 09:50:00,103.25,103.25,101.26,101.33,272505.0,99.6682,99.6682,97.7472,97.8148,272505.0
2021-02-11 10:00:00,101.26,101.91,101.09,101.85,92697.0,97.7472,98.3747,97.5831,98.3167,92697.0
2021-02-11 10:10:00,101.93,102.18,101.57,101.98,72362.0,98.394,98.6353,98.0464,98.4422,72362.0
2021-02-11 10:20:00,101.96,102.59,101.96,102.54,85271.0,98.4229,99.0311,98.4229,98.9828,85271.0
2021-02-11 10:30:00,102.59,102.65,102.11,102.21,96018.0,99.0311,99.089,98.5677,98.6642,96018.0
2021-02-11 10:40:00,102.22,102.74,102.21,102.67,61849.0,98.6739,99.1759,98.6642,99.1083,61849.0
2021-02-11 10:50:00,102.67,102.91,102.01,102.16,90437.0,99.1083,99.34,98.4712,98.616,90437.0
2021-02-11 11:00:00,102.2,102.56,101.89,102.1,91972.0,98.6546,99.0021,98.3553,98.5581,91972.0
2021-02-11 11:10:00,102.05,102.07,101.45,101.7,86981.0,98.5098,98.5291,97.9306,98.1719,86981.0
2021-02-11 11:20:00,101.69,102.25,101.53,102.21,75702.0,98.1623,98.7029,98.0078,98.6642,75702.0
2021-02-11 11:30:00,102.25,102.49,102.0,102.1,29449.0,98.7029,98.9345,98.4615,98.5581,29449.0
2021-02-11 11:40:00,102.12,102.27,101.77,101.97,22336.0,98.5774,98.7222,98.2395,98.4326,22336.0
2021-02-11 11:50:00,102.04,102.04,100.83,101.1,143849.0,98.5001,98.5001,97.3321,97.5927,143849.0
2021-02-11 12:00:00,101.05,101.15,99.4,99.4,235715.0,97.5445,97.641,95.9517,95.9517,235715.0
2021-02-11 12:10:00,99.38,99.8,97.57,97.58,337128.0,95.9324,96.3378,94.1852,94.1949,337128.0
2021-02-11 12:20:00,97.6,98.35,95.92,96.23,414915.0,94.2142,94.9381,92.5924,92.8917,414915.0
2021-02-11 12:30:00,96.32,98.67,96.12,98.63,306139.0,92.9786,95.247,92.7855,95.2084,306139.0
2021-02-11 12:40:00,98.51,98.55,96.44,97.79,314320.0,95.0926,95.1312,93.0944,94.3976,314320.0
2021-02-11 12:50:00,97.8,98.28,96.75,98.13,248111.0,94.4072,94.8706,93.3937,94.7258,248111.0
2021-02-11 13:00:00,98.29,98.38,97.67,97.8,96284.0,94.8802,94.9671,94.2817,94.4072,96284.0
2021-02-11 13:10:00,97.75,99.01,97.57,98.97,172409.0,94.359,95.5753,94.1852,95.5366,172409.0
2021-02-11 13:20:00,98.99,99.49,98.99,99.13,163364.0,95.5559,96.0386,95.5559,95.6911,163364.0
2021-02-11 13:30:00,99.15,99.5,98.93,99.41,72862.0,95.7104,96.0483,95.498,95.9614,72862.0
2021-02-11 13:40:00,99.44,99.54,98.79,99.1,77720.0,95.9903,96.0869,95.3629,95.6621,77720.0
2021-02-11 13:50:00,99.13,99.46,98.97,99.1,61481.0,95.6911,96.0096,95.5366,95.6621,61481.0
2021-02-11 14:00:00,99.06,99.09,98.03,98.4,152024.0,95.6235,95.6525,94.6293,94.9864,152024.0
2021-02-11 14:10:00,98.33,98.62,97.92,98.43,41732.0,94.9188,95.1988,94.5231,95.0154,41732.0
2021-02-11 14:20:00,98.43,98.67,97.97,98.63,60117.0,95.0154,95.247,94.5713,95.2084,60117.0
2021-02-11 14:30:00,98.71,98.83,98.3,98.56,34016.0,95.2857,95.4015,94.8899,95.1409,34016.0
2021-02-11 14:40:00,98.57,99.47,98.52,99.44,74449.0,95.1505,96.0193,95.1023,95.9903,74449.0
2021-02-11 14:50:00,99.48,99.81,99.35,99.73,109158.0,96.0289,96.3475,95.9035,96.2703,109158.0
2021-02-11 15:00:00,99.67,99.87,99.55,99.75,62854.0,96.2124,96.4054,96.0965,96.2896,62854.0
2021-02-11 15:10:00,99.83,100.22,99.52,99.53,114425.0,96.3668,96.7433,96.0676,96.0772,114425.0
2021-02-11 15:20:00,99.54,100.01,99.52,99.72,67767.0,96.0869,96.5406,96.0676,96.2606,67767.0
2021-02-11 15:30:00,99.78,100.13,99.6,99.78,58479.0,96.3185,96.6564,96.1448,96.3185,58479.0
2021-02-11 15:40:00,99.74,100.31,99.52,100.02,111002.0,96.2799,96.8302,96.0676,96.5502,111002.0
2021-02-11 15:50:00,100.07,100.63,99.56,100.11,272236.0,96.5985,97.1391,96.1062,96.6371,272236.0
2021-02-12 09:30:00,99.21,99.26,97.5,98.63,373459.0,95.7683,95.8166,94.1176,95.2084,373459.0
2021-02-12 09:40:00,98.74,99.73,98.71,99.73,278573.0,95.3146,96.2703,95.2857,96.2703,278573.0
2021-02-12 09:50:00,99.73,99.89,98.95,99.61,226921.0,96.2703,96.4247,95.5173,96.1544,226921.0
2021-02-12 10:00:00,99.52,100.25,99.51,100.2,163338.0,96.0676,96.7722,96.0579,96.724,163338.0
2021-02-12 10:10:00,100.19,100.91,99.95,100.11,155230.0,96.7143,97.4093,96.4826,96.6371,155230.0
2021-02-12 10:20:00,100.19,100.54,99.56,99.56,102075.0,96.7143,97.0522,96.1062,96.1062,102075.0
2021-02-12 10:30:00,99.58,100.53,98.94,100.49,195718.0,96.1255,97.0425,95.5077,97.0039,195718.0
2021-02-12 10:40:00,100.51,100.8,100.46,100.6,145628.0,97.0232,97.3032,96.975,97.1101,145628.0
2021-02-12 10:50:00,100.61,100.83,100.3,100.76,51448.0,97.1197,97.3321,96.8205,97.2645,51448.0
2021-02-12 11:00:00,100.8,100.85,100.16,100.47,77067.0,97.3032,97.3514,96.6854,96.9846,77067.0
2021-02-12 11:10:00,100.55,100.99,100.34,100.91,132964.0,97.0618,97.4866,96.8591,97.4093,132964.0
2021-02-12 11:20:00,100.85,101.1,100.57,100.85,90548.0,97.3514,97.5927,97.0811,97.3514,90548.0
2021-02-12 11:30:00,100.9,101.43,100.9,101.1,95913.0,97.3997,97.9113,97.3997,97.5927,95913.0
2021-02-12 11:40:00,101.05,101.42,100.99,101.2,27943.0,97.5445,97.9016,97.4866,97.6893,27943.0
2021-02-12 11:50:00,101.13,101.34,100.9,100.98,36288.0,97.6217,97.8244,97.3997,97.4769,36288.0
2021-02-12 12:00:00,100.97,101.59,100.97,101.46,60330.0,97.4673,98.0658,97.4673,97.9403,60330.0
2021-02-12 12:10:00,101.4,101.6,100.9,100.93,50995.0,97.8823,98.0754,97.3997,97.4286,50995.0
2021-02-12 12:20:00,100.9,101.2,100.57,101.14,63038.0,97.3997,97.6893,97.0811,97.6314,63038.0
2021-02-12 12:30:00,101.1,101.12,100.6,100.83,49091.0,97.5927,97.6121,97.1101,97.3321,49091.0
2021-02-12 12:40:00,100.81,100.88,100.51,100.75,21851.0,97.3128,97.3804,97.0232,97.2549,21851.0
2021-02-12 12:50:00,100.7,100.76,100.41,100.71,29107.0,97.2066,97.2645,96.9267,97.2163,29107.0
2021-02-12 13:00:00,100.71,100.85,100.5,100.6,11189.0,97.2163,97.3514,97.0136,97.1101,11189.0
2021-02-12 13:10:00,100.51,100.75,100.04,100.16,50214.0,97.0232,97.2549,96.5695,96.6854,50214.0
2021-02-12 13:20:00,100.15,100.34,99.81,100.26,54952.0,96.6757,96.8591,96.3475,96.7819,54952.0
2021-02-12 13:30:00,100.22,100.53,100.22,100.32,35596.0,96.7433,97.0425,96.7433,96.8398,35596.0
2021-02-12 13:40:00,100.38,100.5,100.28,100.49,30098.0,96.8977,97.0136,96.8012,97.0039,30098.0
2021-02-12 13:50:00,100.51,100.64,100.17,100.47,55859.0,97.0232,97.1487,96.695,96.9846,55859.0
2021-02-12 14:00:00,100.51,100.55,99.94,100.07,73757.0,97.0232,97.0618,96.473,96.5985,73757.0
2021-02-12 14:10:00,100.09,100.12,99.73,100.1,47279.0,96.6178,96.6467,96.2703,96.6274,47279.0
2021-02-12 14:20:00,100.15,100.26,100.05,100.25,34057.0,96.6757,96.7819,96.5792,96.7722,34057.0
2021-02-12 14:30:00,100.26,100.33,99.86,100.0,18743.0,96.7819,96.8495,96.3958,96.5309,18743.0
2021-02-12 14:40:00,99.93,100.28,99.77,100.22,26109.0,96.4633,96.8012,96.3089,96.7433,26109.0
2021-02-12 14:50:00,100.16,100.32,100.05,100.08,27283.0,96.6854,96.8398,96.5792,96.6081,27283.0
2021-02-12 15:00:00,100.17,100.49,100.17,100.37,34228.0,96.695,97.0039,96.695,96.8881,34228.0
2021-02-12 15:10:00,100.28,100.4,100.15,100.17,20090.0,96.8012,96.917,96.6757,96.695,20090.0
2021-02-12 15:20:00,100.15,100.23,99.87,100.09,45571.0,96.6757,96.7529,96.4054,96.6178,45571.0
2021-02-12 15:30:00,100.09,100.58,99.91,100.31,103758.0,96.6178,97.0908,96.444,96.8302,103758.0
2021-02-12 15:40:00,100.33,100.57,100.16,100.57,62822.0,96.8495,97.0811,96.6854,97.0811,62822.0
2021-02-12 15:50:00,100.6,101.23,100.57,100.9,218562.0,97.1101,97.7182,97.0811,97.3997,218562.0
2021-02-16 09:30:00,103.82,104.1,102.5,103.02,439323.0,100.2184,100.4887,98.9442,99.4461,439323.0
2021-02-16 09:40:00,103.04,103.04,102.13,102.5,236274.0,99.4654,99.4654,98.587,98.9442,236274.0
2021-02-16 09:50:00,102.52,102.63,101.45,101.48,197976.0,98.9635,99.0697,97.9306,97.9596,197976.0
2021-02-16 10:00:00,101.47,102.19,101.35,101.99,237368.0,97.9499,98.6449,97.8341,98.4519,237368.0
2021-02-16 10:10:00,101.94,102.48,101.46,102.37,128945.0,98.4036,98.9249,97.9403,98.8187,128945.0
2021-02-16 10:20:00,102.38,102.8,102.1,102.8,168704.0,98.8283,99.2338,98.5581,99.2338,168704.0
2021-02-16 10:30:00,102.84,103.16,102.26,102.48,91809.0,99.2724,99.5813,98.7125,98.9249,91809.0
2021-02-16 10:40:00,102.58,102.59,100.81,100.93,161542.0,99.0214,99.0311,97.3128,97.4286,161542.0
2021-02-16 10:50:00,100.99,101.62,100.26,101.39,189033.0,97.4866,98.0947,96.7819,97.8727,189033.0
2021-02-16 11:00:00,101.43,101.51,100.86,100.88,84413.0,97.9113,97.9885,97.3611,97.3804,84413.0
2021-02-16 11:10:00,100.99,101.36,100.52,101.01,128677.0,97.4866,97.8437,97.0329,97.5059,128677.0
2021-02-16 11:20:00,100.98,101.35,100.04,100.12,99028.0,97.4769,97.8341,96.5695,96.6467,99028.0
2021-02-16 11:30:00,100.07,100.94,99.49,100.88,188347.0,96.5985,97.4383,96.0386,97.3804,188347.0
2021-02-16 11:40:00,100.9,101.02,100.05,100.12,75531.0,97.3997,97.5155,96.5792,96.6467,75531.0
2021-02-16 11:50:00,100.02,100.14,99.09,99.14,158420.0,96.5502,96.6661,95.6525,95.7007,158420.0
2021-02-16 12:00:00,99.17,99.79,97.73,97.74,329722.0,95.7297,96.3282,94.3397,94.3493,329722.0
2021-02-16 12:10:00,97.72,99.3,97.72,99.3,169908.0,94.33,95.8552,94.33,95.8552,169908.0
2021-02-16 12:20:00,99.31,99.85,99.17,99.79,85954.0,95.8648,96.3861,95.7297,96.3282,85954.0
2021-02-16 12:30:00,99.9,99.98,99.0,99.06,72072.0,96.4344,96.5116,95.5656,95.6235,72072.0
2021-02-16 12:40:00,99.06,99.34,98.75,99.11,38464.0,95.6235,95.8938,95.3243,95.6718,38464.0
2021-02-16 12:50:00,99.16,99.4,98.89,99.04,37392.0,95.7201,95.9517,95.4594,95.6042,37392.0
2021-02-16 13:00:00,99.05,99.56,99.05,99.51,37109.0,95.6139,96.1062,95.6139,96.0579,37109.0
2021-02-16 13:10:00,99.5,99.76,99.49,99.57,56466.0,96.0483,96.2992,96.0386,96.1158,56466.0
2021-02-16 13:20:00,99.6,99.84,99.41,99.75,36734.0,96.1448,96.3765,95.9614,96.2896,36734.0
2021-02-16 13:30:00,99.69,99.8,99.18,99.23,39373.0,96.2317,96.3378,95.7394,95.7876,39373.0
2021-02-16 13:40:00,99.3,99.3,98.54,98.98,61976.0,95.8552,95.8552,95.1216,95.5463,61976.0
2021-02-16 13:50:00,99.02,99.06,98.7,98.81,25342.0,95.5849,95.6235,95.276,95.3822,25342.0
2021-02-16 14:00:00,98.74,99.34,98.71,99.23,38162.0,95.3146,95.8938,95.2857,95.7876,38162.0
2021-02-16 14:10:00,99.18,99.34,99.01,99.34,20910.0,95.7394,95.8938,95.5753,95.8938,20910.0
2021-02-16 14:20:00,99.4,99.67,99.15,99.67,40037.0,95.9517,96.2124,95.7104,96.2124,40037.0
2021-02-16 14:30:00,99.65,99.76,99.35,99.45,42745.0,96.1931,96.2992,95.9035,96.0,42745.0
2021-02-16 14:40:00,99.65,99.7,99.42,99.47,13139.0,96.1931,96.2413,95.971,96.0193,13139.0
2021-02-16 14:50:00,99.5,99.71,99.09,99.64,34226.0,96.0483,96.251,95.6525,96.1834,34226.0
2021-02-16 15:00:00,99.67,100.05,99.37,99.75,62515.0,96.2124,96.5792,95.9228,96.2896,62515.0
2021-02-16 15:10:00,99.71,99.83,99.23,99.24,42784.0,96.251,96.3668,95.7876,95.7973,42784.0
2021-02-16 15:20:00,99.33,99.97,99.32,99.87,57027.0,95.8842,96.502,95.8745,96.4054,57027.0
2021-02-16 15:30:00,99.77,100.05,99.15,99.15,59763.0,96.3089,96.5792,95.7104,95.7104,59763.0
2021-02-16 15:40:00,99.28,99.62,99.13,99.39,53918.0,95.8359,96.1641,95.6911,95.9421,53918.0
2021-02-16 15:50:00,99.41,99.45,98.79,99.0,150770.0,95.9614,96.0,95.3629,95.5656,150770.0
2021-02-17 09:30:00,96.23,96.96,94.85,95.32,678470.0,92.8917,93.5964,91.5596,92.0133,678470.0
2021-02-17 09:40:00,95.32,96.76,94.95,96.76,204678.0,92.0133,93.4033,91.6561,93.4033,204678.0
2021-02-17 09:50:00,96.8,97.54,96.0,96.24,442642.0,93.4419,94.1562,92.6697,92.9013,442642.0
2021-02-17 10:00:00,96.24,97.37,95.9,97.31,117391.0,92.9013,93.9921,92.5731,93.9342,117391.0
2021-02-17 10:10:00,97.32,97.63,96.11,96.6,181242.0,93.9439,94.2431,92.7759,93.2489,181242.0
2021-02-17 10:20:00,96.69,97.15,95.6,95.88,163298.0,93.3357,93.7798,92.2835,92.5538,163298.0
2021-02-17 10:30:00,95.83,96.26,95.19,95.92,232031.0,92.5056,92.9207,91.8878,92.5924,232031.0
2021-02-17 10:40:00,95.74,95.9,95.13,95.88,109296.0,92.4187,92.5731,91.8299,92.5538,109296.0
2021-02-17 10:50:00,95.92,95.92,95.13,95.46,49779.0,92.5924,92.5924,91.8299,92.1484,49779.0
2021-02-17 11:00:00,95.41,95.41,93.75,94.23,253858.0,92.1001,92.1001,90.4977,90.9611,253858.0
2021-02-17 11:10:00,94.19,94.22,92.75,92.75,294053.0,90.9225,90.9514,89.5324,89.5324,294053.0
2021-02-17 11:20:00,92.7,94.39,92.7,94.12,252205.0,89.4842,91.1155,89.4842,90.8549,252205.0
2021-02-17 11:30:00,94.04,94.58,93.29,93.3,102700.0,90.7777,91.2989,90.0537,90.0633,102700.0
2021-02-17 11:40:00,93.25,93.96,92.95,93.75,119151.0,90.0151,90.7004,89.7255,90.4977,119151.0
2021-02-17 11:50:00,93.81,94.79,93.48,94.54,127420.0,90.5556,91.5016,90.2371,91.2603,127420.0
2021-02-17 12:00:00,94.65,95.0,94.48,94.96,123959.0,91.3665,91.7044,91.2024,91.6658,123959.0
2021-02-17 12:10:00,94.99,95.37,94.78,94.8,64515.0,91.6947,92.0615,91.492,91.5113,64515.0
2021-02-17 12:20:00,94.78,95.2,94.6,95.16,75496.0,91.492,91.8974,91.3182,91.8588,75496.0
2021-02-17 12:30:00,95.15,95.4,94.84,95.1,71546.0,91.8492,92.0905,91.5499,91.8009,71546.0
2021-02-17 12:40:00,95.15,95.94,95.03,95.82,100826.0,91.8492,92.6118,91.7333,92.4959,100826.0
2021-02-17 12:50:00,95.88,95.92,95.4,95.83,62912.0,92.5538,92.5924,92.0905,92.5056,62912.0
2021-02-17 13:00:00,95.74,96.25,95.7,96.25,113374.0,92.4187,92.911,92.3801,92.911,113374.0
2021-02-17 13:10:00,96.12,96.52,96.0,96.5,74455.0,92.7855,93.1716,92.6697,93.1523,74455.0
2021-02-17 13:20:00,96.52,96.63,95.71,96.09,49332.0,93.1716,93.2778,92.3897,92.7566,49332.0
2021-02-17 13:30:00,96.03,96.03,95.62,95.72,23778.0,92.6986,92.6986,92.3029,92.3994,23778.0
2021-02-17 13:40:00,95.81,96.01,95.64,95.64,21569.0,92.4863,92.6793,92.3222,92.3222,21569.0
2021-02-17 13:50:00,95.65,96.75,95.65,96.65,67631.0,92.3318,93.3937,92.3318,93.2971,67631.0
2021-02-17 14:00:00,96.7,97.09,96.64,96.98,125438.0,93.3454,93.7219,93.2875,93.6157,125438.0
2021-02-17 14:10:00,96.95,97.0,96.74,96.88,51361.0,93.5867,93.635,93.384,93.5191,51361.0
2021-02-17 14:20:00,96.8,96.8,95.88,95.98,130175.0,93.4419,93.4419,92.5538,92.6504,130175.0
2021-02-17 14:30:00,95.97,96.4,95.8,96.25,84054.0,92.6407,93.0558,92.4766,92.911,84054.0
2021-02-17 14:40:00,96.25,96.47,95.88,96.3,31082.0,92.911,93.1234,92.5538,92.9593,31082.0
2021-02-17 14:50:00,96.39,96.71,96.3,96.56,41557.0,93.0461,93.355,92.9593,93.2102,41557.0
2021-02-17 15:00:00,96.5,97.05,96.5,97.03,105471.0,93.1523,93.6832,93.1523,93.6639,105471.0
2021-02-17 15:10:00,97.01,97.01,96.72,96.78,75861.0,93.6446,93.6446,93.3647,93.4226,75861.0
2021-02-17 15:20:00,96.91,97.18,96.67,96.74,70817.0,93.5481,93.8087,93.3164,93.384,70817.0
2021-02-17 15:30:00,96.76,97.27,96.65,97.03,78951.0,93.4033,93.8956,93.2971,93.6639,78951.0
2021-02-17 15:40:00,97.1,97.24,96.87,96.87,112342.0,93.7315,93.8667,93.5095,93.5095,112342.0
2021-02-17 15:50:00,96.93,97.09,96.6,96.8,173789.0,93.5674,93.7219,93.2489,93.4419,173789.0
2021-02-18 09:30:00,94.51,94.85,93.63,94.0,468409.0,91.2314,91.5596,90.3819,90.7391,468409.0
2021-02-18 09:40:00,93.94,94.93,93.53,94.72,225018.0,90.6811,91.6368,90.2854,91.4341,225018.0
2021-02-18 09:50:00,94.79,94.8,93.75,94.3,130571.0,91.5016,91.5113,90.4977,91.0286,130571.0
2021-02-18 10:00:00,94.24,94.24,92.32,92.6,296402.0,90.9707,90.9707,89.1173,89.3876,296402.0
2021-02-18 10:10:00,92.66,93.54,91.91,91.98,264473.0,89.4455,90.295,88.7216,88.7891,264473.0
2021-02-18 10:20:00,92.1,92.21,90.85,91.73,364022.0,88.905,89.0112,87.6983,88.5478,364022.0
2021-02-18 10:30:00,91.64,92.31,90.7,91.98,237754.0,88.4609,89.1077,87.5535,88.7891,237754.0
2021-02-18 10:40:00,91.95,92.48,91.53,91.99,175318.0,88.7602,89.2718,88.3547,88.7988,175318.0
2021-02-18 10:50:00,91.98,92.38,91.74,91.94,83472.0,88.7891,89.1753,88.5575,88.7505,83472.0
2021-02-18 11:00:00,91.97,92.56,91.64,91.99,114544.0,88.7795,89.349,88.4609,88.7988,114544.0
2021-02-18 11:10:00,92.03,92.78,91.71,92.38,126101.0,88.8374,89.5614,88.5285,89.1753,126101.0
2021-02-18 11:20:00,92.44,92.86,92.17,92.18,97432.0,89.2332,89.6386,88.9725,88.9822,97432.0
2021-02-18 11:30:00,92.14,92.59,91.9,91.95,83728.0,88.9436,89.378,88.7119,88.7602,83728.0
2021-02-18 11:40:00,91.95,92.11,91.57,91.59,55595.0,88.7602,88.9146,88.3934,88.4127,55595.0
2021-02-18 11:50:00,91.58,92.12,91.56,91.87,35844.0,88.403,88.9243,88.3837,88.6829,35844.0
2021-02-18 12:00:00,91.87,91.92,91.21,91.63,139036.0,88.6829,88.7312,88.0458,88.4513,139036.0
2021-02-18 12:10:00,91.66,91.85,91.35,91.81,52744.0,88.4802,88.6636,88.181,88.625,52744.0
2021-02-18 12:20:00,91.82,92.45,91.82,92.16,66575.0,88.6347,89.2428,88.6347,88.9629,66575.0
2021-02-18 12:30:00,92.16,92.28,91.88,92.22,20812.0,88.9629,89.0787,88.6926,89.0208,20812.0
2021-02-18 12:40:00,92.28,92.47,92.11,92.18,39732.0,89.0787,89.2621,88.9146,88.9822,39732.0
2021-02-18 12:50:00,92.05,92.05,91.51,91.52,47122.0,88.8567,88.8567,88.3354,88.3451,47122.0
2021-02-18 13:00:00,91.51,91.56,91.05,91.2,75819.0,88.3354,88.3837,87.8914,88.0362,75819.0
2021-02-18 13:10:00,91.18,92.04,91.14,91.99,73419.0,88.0169,88.847,87.9783,88.7988,73419.0
2021-02-18 13:20:00,92.04,93.0,92.0,92.8,226334.0,88.847,89.7737,88.8084,89.5807,226334.0
2021-02-18 13:30:00,92.87,93.24,92.71,92.98,140769.0,89.6483,90.0054,89.4938,89.7544,140769.0
2021-02-18 13:40:00,92.91,93.13,92.74,93.02,63595.0,89.6869,89.8992,89.5228,89.7931,63595.0
2021-02-18 13:50:00,92.97,93.04,92.63,92.69,63537.0,89.7448,89.8124,89.4166,89.4745,63537.0
2021-02-18 14:00:00,92.74,93.5,92.72,93.36,145936.0,89.5228,90.2564,89.5035,90.1213,145936.0
2021-02-18 14:10:00,93.35,93.81,93.18,93.2,89849.0,90.1116,90.5556,89.9475,89.9668,89849.0
2021-02-18 14:20:00,93.16,93.54,93.13,93.36,63444.0,89.9282,90.295,89.8992,90.1213,63444.0
2021-02-18 14:30:00,93.34,93.38,93.19,93.27,41241.0,90.102,90.1406,89.9572,90.0344,41241.0
2021-02-18 14:40:00,93.3,93.38,93.14,93.18,29649.0,90.0633,90.1406,89.9089,89.9475,29649.0
2021-02-18 14:50:00,93.1,93.34,92.76,93.26,140944.0,89.8703,90.102,89.5421,90.0247,140944.0
2021-02-18 15:00:00,93.19,93.78,93.14,93.69,79200.0,89.9572,90.5267,89.9089,90.4398,79200.0
2021-02-18 15:10:00,93.65,93.8,93.5,93.55,46746.0,90.4012,90.546,90.2564,90.3047,46746.0
2021-02-18 15:20:00,93.51,93.65,93.27,93.37,65711.0,90.2661,90.4012,90.0344,90.1309,65711.0
2021-02-18 15:30:00,93.39,93.53,93.07,93.08,54617.0,90.1502,90.2854,89.8413,89.851,54617.0
2021-02-18 15:40:00,93.05,93.3,92.75,92.86,66778.0,89.822,90.0633,89.5324,89.6386,66778.0
2021-02-18 15:50:00,92.91,92.94,91.9,92.17,196963.0,89.6869,89.7158,88.7119,88.9725,196963.0
2021-02-19 09:30:00,94.63,95.28,94.25,94.96,359048.0,91.3472,91.9747,90.9804,91.6658,359048.0
2021-02-19 09:40:00,94.96,95.27,94.5,95.18,154416.0,91.6658,91.965,91.2217,91.8781,154416.0
2021-02-19 09:50:00,95.15,96.25,95.05,96.18,200161.0,91.8492,92.911,91.7526,92.8434,200161.0
2021-02-19 10:00:00,96.14,96.54,95.69,96.46,201226.0,92.8048,93.1909,92.3704,93.1137,201226.0
2021-02-19 10:10:00,96.52,96.97,96.22,96.94,168648.0,93.1716,93.606,92.882,93.5771,168648.0
2021-02-19 10:20:00,96.95,97.95,96.8,97.39,318283.0,93.5867,94.552,93.4419,94.0115,318283.0
2021-02-19 10:30:00,97.36,97.56,97.06,97.38,168641.0,93.9825,94.1756,93.6929,94.0018,168641.0
2021-02-19 10:40:00,97.49,97.82,97.34,97.61,165946.0,94.108,94.4265,93.9632,94.2238,165946.0
2021-02-19 10:50:00,97.7,97.98,97.42,97.87,51998.0,94.3107,94.581,94.0404,94.4748,51998.0
2021-02-19 11:00:00,97.87,98.42,97.86,98.26,146493.0,94.4748,95.0057,94.4651,94.8513,146493.0
2021-02-19 11:10:00,98.28,98.32,97.88,98.17,56373.0,94.8706,94.9092,94.4845,94.7644,56373.0
2021-02-19 11:20:00,98.23,98.53,98.2,98.46,79260.0,94.8223,95.1119,94.7934,95.0443,79260.0
2021-02-19 11:30:00,98.44,98.93,98.35,98.84,89766.0,95.025,95.498,94.9381,95.4112,89766.0
2021-02-19 11:40:00,98.88,99.36,98.87,99.03,182663.0,95.4498,95.9131,95.4401,95.5946,182663.0
2021-02-19 11:50:00,99.0,99.2,98.69,98.7,111939.0,95.5656,95.7587,95.2664,95.276,111939.0
2021-02-19 12:00:00,98.66,99.13,98.61,98.73,95451.0,95.2374,95.6911,95.1891,95.305,95451.0
2021-02-19 12:10:00,98.8,99.19,98.78,98.9,65778.0,95.3725,95.749,95.3532,95.4691,65778.0
2021-02-19 12:20:00,98.9,99.02,98.0,98.02,150798.0,95.4691,95.5849,94.6003,94.6196,150798.0
2021-02-19 12:30:00,98.02,98.36,97.71,97.87,121137.0,94.6196,94.9478,94.3204,94.4748,121137.0
2021-02-19 12:40:00,97.79,98.22,97.22,97.8,198690.0,94.3976,94.8127,93.8474,94.4072,198690.0
2021-02-19 12:50:00,97.77,97.92,96.79,97.41,220066.0,94.3783,94.5231,93.4323,94.0308,220066.0
2021-02-19 13:00:00,97.39,97.64,96.98,97.0,153555.0,94.0115,94.2528,93.6157,93.635,153555.0
2021-02-19 13:10:00,96.97,97.59,96.86,97.37,111000.0,93.606,94.2045,93.4998,93.9921,111000.0
2021-02-19 13:20:00,97.34,97.94,97.34,97.84,77753.0,93.9632,94.5424,93.9632,94.4458,77753.0
2021-02-19 13:30:00,97.92,98.35,97.54,98.3,146867.0,94.5231,94.9381,94.1562,94.8899,146867.0
2021-02-19 13:40:00,98.25,98.49,98.12,98.16,132264.0,94.8416,95.0733,94.7161,94.7547,132264.0
2021-02-19 13:50:00,98.15,98.69,97.96,98.6,84350.0,94.7451,95.2664,94.5617,95.1795,84350.0
2021-02-19 14:00:00,98.63,98.8,98.46,98.53,60807.0,95.2084,95.3725,95.0443,95.1119,60807.0
2021-02-19 14:10:00,98.63,98.78,98.45,98.64,58415.0,95.2084,95.3532,95.0347,95.2181,58415.0
2021-02-19 14:20:00,98.58,98.58,97.28,97.32,159817.0,95.1602,95.1602,93.9053,93.9439,159817.0
2021-02-19 14:30:00,97.51,98.08,97.46,97.75,84143.0,94.1273,94.6775,94.079,94.359,84143.0
2021-02-19 14:40:00,97.73,97.8,97.43,97.51,89001.0,94.3397,94.4072,94.0501,94.1273,89001.0
2021-02-19 14:50:00,97.56,97.78,97.31,97.63,52322.0,94.1756,94.3879,93.9342,94.2431,52322.0
2021-02-19 15:00:00,97.6,97.83,96.93,96.94,138818.0,94.2142,94.4362,93.5674,93.5771,138818.0
2021-02-19 15:10:00,96.92,97.54,96.9,97.47,77997.0,93.5578,94.1562,93.5385,94.0887,77997.0
2021-02-19 15:20:00,97.45,97.46,96.82,97.2,55358.0,94.0694,94.079,93.4612,93.828,55358.0
2021-02-19 15:30:00,97.17,97.88,97.14,97.87,83922.0,93.7991,94.4845,93.7701,94.4748,83922.0
2021-02-19 15:40:00,97.81,97.88,97.41,97.43,83362.0,94.4169,94.4845,94.0308,94.0501,83362.0
2021-02-19 15:50:00,97.34,98.0,97.33,97.94,223218.0,93.9632,94.6003,93.9535,94.5424,223218.0
2021-02-22 09:30:00,95.85,96.82,95.11,96.49,313116.0,92.5249,93.4612,91.8105,93.1427,313116.0
2021-02-22 09:40:00,96.44,96.94,95.8,96.82,211906.0,93.0944,93.5771,92.4766,93.4612,211906.0
2021-02-22 09:50:00,96.88,98.11,96.35,98.11,262570.0,93.5191,94.7065,93.0075,94.7065,262570.0
2021-02-22 10:00:00,98.04,98.36,97.55,98.02,144262.0,94.6389,94.9478,94.1659,94.6196,144262.0
2021-02-22 10:10:00,98.11,98.81,97.16,97.35,233950.0,94.7065,95.3822,93.7894,93.9728,233950.0
2021-02-22 10:20:00,97.37,97.75,97.16,97.7,131435.0,93.9921,94.359,93.7894,94.3107,131435.0
2021-02-22 10:30:00,97.68,97.75,97.12,97.54,140166.0,94.2914,94.359,93.7508,94.1562,140166.0
2021-02-22 10:40:00,97.54,98.38,97.39,97.83,172872.0,94.1562,94.9671,94.0115,94.4362,172872.0
2021-02-22 10:50:00,97.81,97.81,96.5,96.72,203274.0,94.4169,94.4169,93.1523,93.3647,203274.0
2021-02-22 11:00:00,96.65,97.07,96.11,96.49,119427.0,93.2971,93.7026,92.7759,93.1427,119427.0
2021-02-22 11:10:00,96.59,97.66,96.0,97.56,147801.0,93.2392,94.2721,92.6697,94.1756,147801.0
2021-02-22 11:20:00,97.59,97.85,97.38,97.47,67426.0,94.2045,94.4555,94.0018,94.0887,67426.0
2021-02-22 11:30:00,97.45,98.29,97.2,98.15,100428.0,94.0694,94.8802,93.828,94.7451,100428.0
2021-02-22 11:40:00,98.26,98.49,98.02,98.15,75405.0,94.8513,95.0733,94.6196,94.7451,75405.0
2021-02-22 11:50:00,98.17,98.98,98.14,98.88,131010.0,94.7644,95.5463,94.7354,95.4498,131010.0
2021-02-22 12:00:00,98.93,99.12,98.51,98.94,167314.0,95.498,95.6814,95.0926,95.5077,167314.0
2021-02-22 12:10:00,98.87,99.09,98.34,98.58,70723.0,95.4401,95.6525,94.9285,95.1602,70723.0
2021-02-22 12:20:00,98.56,98.97,98.52,98.84,37019.0,95.1409,95.5366,95.1023,95.4112,37019.0
2021-02-22 12:30:00,98.9,99.33,98.54,99.3,109098.0,95.4691,95.8842,95.1216,95.8552,109098.0
2021-02-22 12:40:00,99.32,99.54,99.15,99.16,74108.0,95.8745,96.0869,95.7104,95.7201,74108.0
2021-02-22 12:50:00,99.2,99.52,99.13,99.32,35538.0,95.7587,96.0676,95.6911,95.8745,35538.0
2021-02-22 13:00:00,99.28,99.4,98.66,98.83,53493.0,95.8359,95.9517,95.2374,95.4015,53493.0
2021-02-22 13:10:00,98.9,99.15,98.66,99.07,46369.0,95.4691,95.7104,95.2374,95.6332,46369.0
2021-02-22 13:20:00,99.12,99.19,98.68,98.91,42660.0,95.6814,95.749,95.2567,95.4787,42660.0
2021-02-22 13:30:00,98.91,99.32,98.9,99.27,33873.0,95.4787,95.8745,95.4691,95.8262,33873.0
2021-02-22 13:40:00,99.29,99.34,99.02,99.21,35232.0,95.8455,95.8938,95.5849,95.7683,35232.0
2021-02-22 13:50:00,99.19,99.29,99.01,99.16,63327.0,95.749,95.8455,95.5753,95.7201,63327.0
2021-02-22 14:00:00,99.2,99.28,98.76,98.87,32482.0,95.7587,95.8359,95.3339,95.4401,32482.0
2021-02-22 14:10:00,98.86,98.93,98.44,98.8,163015.0,95.4305,95.498,95.025,95.3725,163015.0
2021-02-22 14:20:00,98.75,98.96,98.58,98.89,38684.0,95.3243,95.527,95.1602,95.4594,38684.0
2021-02-22 14:30:00,98.84,99.13,98.62,99.0,49047.0,95.4112,95.6911,95.1988,95.5656,49047.0
2021-02-22 14:40:00,98.95,99.1,98.35,98.35,70634.0,95.5173,95.6621,94.9381,94.9381,70634.0
2021-02-22 14:50:00,98.4,98.56,98.06,98.28,79687.0,94.9864,95.1409,94.6582,94.8706,79687.0
2021-02-22 15:00:00,98.34,98.44,97.69,97.87,102388.0,94.9285,95.025,94.301,94.4748,102388.0
2021-02-22 15:10:00,97.89,98.04,97.38,97.54,131803.0,94.4941,94.6389,94.0018,94.1562,131803.0
2021-02-22 15:20:00,97.52,97.64,96.35,96.35,280118.0,94.1369,94.2528,93.0075,93.0075,280118.0
2021-02-22 15:30:00,96.34,96.75,95.77,95.93,185111.0,92.9979,93.3937,92.4477,92.6021,185111.0
2021-02-22 15:40:00,95.86,96.51,95.66,96.1,96727.0,92.5345,93.162,92.3415,92.7662,96727.0
2021-02-22 15:50:00,96.08,96.36,95.79,96.06,160351.0,92.7469,93.0172,92.467,92.7276,160351.0
2021-02-23 09:30:00,92.7,92.7,88.75,89.0,935058.0,89.4842,89.4842,85.6712,85.9125,935058.0
2021-02-23 09:40:00,89.02,89.44,85.92,85.97,678344.0,85.9318,86.3372,82.9394,82.9876,678344.0
2021-02-23 09:50:00,85.88,89.62,85.59,88.96,510624.0,82.9007,86.511,82.6208,85.8739,510624.0
2021-02-23 10:00:00,88.92,90.17,88.61,90.01,415363.0,85.8353,87.0419,85.536,86.8875,415363.0
2021-02-23 10:10:00,90.12,90.64,88.59,89.21,317638.0,86.9937,87.4956,85.5167,86.1152,317638.0
2021-02-23 10:20:00,89.34,91.12,88.93,91.08,207725.0,86.2407,87.959,85.8449,87.9204,207725.0
2021-02-23 10:30:00,91.07,91.28,89.85,90.7,171428.0,87.9107,88.1134,86.733,87.5535,171428.0
2021-02-23 10:40:00,90.75,92.6,90.47,92.39,213115.0,87.6018,89.3876,87.3315,89.1849,213115.0
2021-02-23 10:50:00,92.42,92.63,91.53,91.91,112364.0,89.2139,89.4166,88.3547,88.7216,112364.0
2021-02-23 11:00:00,91.99,93.09,91.86,92.84,197607.0,88.7988,89.8606,88.6733,89.6193,197607.0
2021-02-23 11:10:00,92.9,92.97,91.33,91.38,101033.0,89.6772,89.7448,88.1617,88.2099,101033.0
2021-02-23 11:20:00,91.37,91.51,89.91,90.0,124262.0,88.2003,88.3354,86.7909,86.8778,124262.0
2021-02-23 11:30:00,90.18,91.48,89.76,90.66,68082.0,87.0516,88.3065,86.6461,87.5149,68082.0
2021-02-23 11:40:00,90.68,90.68,89.15,89.22,169719.0,87.5342,87.5342,86.0573,86.1249,169719.0
2021-02-23 11:50:00,89.3,90.21,89.1,89.58,68454.0,86.2021,87.0805,86.009,86.4724,68454.0
2021-02-23 12:00:00,89.5,89.75,88.68,88.98,133367.0,86.3952,86.6365,85.6036,85.8932,133367.0
2021-02-23 12:10:00,88.98,89.84,88.5,89.74,98643.0,85.8932,86.7234,85.4299,86.6268,98643.0
2021-02-23 12:20:00,89.68,90.25,89.03,90.17,145145.0,86.5689,87.1191,85.9415,87.0419,145145.0
2021-02-23 12:30:00,90.19,90.51,88.84,89.0,129617.0,87.0612,87.3701,85.7581,85.9125,129617.0
2021-02-23 12:40:00,89.0,89.25,88.65,89.06,94773.0,85.9125,86.1538,85.5747,85.9704,94773.0
2021-02-23 12:50:00,89.01,90.08,88.55,88.63,91642.0,85.9222,86.955,85.4781,85.5553,91642.0
2021-02-23 13:00:00,88.7,89.69,88.26,89.2,67508.0,85.6229,86.5786,85.1982,86.1056,67508.0
2021-02-23 13:10:00,89.28,90.42,89.04,90.18,117618.0,86.1828,87.2832,85.9511,87.0516,117618.0
2021-02-23 13:20:00,90.1,91.06,90.1,91.0,128061.0,86.9743,87.901,86.9743,87.8431,128061.0
2021-02-23 13:30:00,91.01,91.18,90.59,90.92,54180.0,87.8528,88.0169,87.4474,87.7659,54180.0
2021-02-23 13:40:00,90.83,90.83,89.46,89.98,123859.0,87.679,87.679,86.3566,86.8585,123859.0
2021-02-23 13:50:00,89.82,91.06,89.67,90.88,35704.0,86.7041,87.901,86.5593,87.7273,35704.0
2021-02-23 14:00:00,90.91,91.29,90.68,91.22,72288.0,87.7563,88.1231,87.5342,88.0555,72288.0
2021-02-23 14:10:00,91.28,91.72,91.12,91.67,77208.0,88.1134,88.5382,87.959,88.4899,77208.0
2021-02-23 14:20:00,91.56,92.34,91.44,92.29,131667.0,88.3837,89.1366,88.2679,89.0884,131667.0
2021-02-23 14:30:00,92.29,92.4,91.03,91.25,108137.0,89.0884,89.1946,87.8721,88.0845,108137.0
2021-02-23 14:40:00,91.29,91.87,91.25,91.67,46124.0,88.1231,88.6829,88.0845,88.4899,46124.0
2021-02-23 14:50:00,91.65,92.69,91.52,92.62,122327.0,88.4706,89.4745,88.3451,89.4069,122327.0
2021-02-23 15:00:00,92.65,93.52,92.4,93.51,127418.0,89.4359,90.2757,89.1946,90.2661,127418.0
2021-02-23 15:10:00,93.5,94.18,93.2,94.03,167397.0,90.2564,90.9128,89.9668,90.768,167397.0
2021-02-23 15:20:00,94.08,95.05,93.85,94.79,203977.0,90.8163,91.7526,90.5943,91.5016,203977.0
2021-02-23 15:30:00,94.83,94.92,93.8,94.26,167476.0,91.5403,91.6271,90.546,90.99,167476.0
2021-02-23 15:40:00,94.2,94.39,93.66,93.83,89120.0,90.9321,91.1155,90.4109,90.575,89120.0
2021-02-23 15:50:00,93.68,93.9,93.21,93.53,227917.0,90.4302,90.6425,89.9765,90.2854,227917.0
2021-02-24 09:30:00,94.5,96.12,93.59,94.49,415466.0,91.2217,92.7855,90.3433,91.2121,415466.0
2021-02-24 09:40:00,94.6,95.89,94.49,95.6,257935.0,91.3182,92.5635,91.2121,92.2835,257935.0
2021-02-24 09:50:00,95.5,96.05,94.78,95.7,260038.0,92.187,92.7179,91.492,92.3801,260038.0
2021-02-24 10:00:00,95.7,96.16,93.56,94.01,238095.0,92.3801,92.8241,90.3143,90.7487,238095.0
2021-02-24 10:10:00,93.89,95.12,93.5,94.99,242066.0,90.6329,91.8202,90.2564,91.6947,242066.0
2021-02-24 10:20:00,94.89,95.7,94.3,95.53,195218.0,91.5982,92.3801,91.0286,92.216,195218.0
2021-02-24 10:30:00,95.62,95.91,95.11,95.58,135126.0,92.3029,92.5828,91.8105,92.2642,135126.0
2021-02-24 10:40:00,95.34,95.98,95.17,95.81,147894.0,92.0326,92.6504,91.8685,92.4863,147894.0
2021-02-24 10:50:00,95.74,97.1,95.45,97.05,297956.0,92.4187,93.7315,92.1388,93.6832,297956.0
2021-02-24 11:00:00,97.08,97.96,97.05,97.7,320689.0,93.7122,94.5617,93.6832,94.3107,320689.0
2021-02-24 11:10:00,97.73,98.76,97.57,98.36,283670.0,94.3397,95.3339,94.1852,94.9478,283670.0
2021-02-24 11:20:00,98.42,99.29,98.22,98.65,237501.0,95.0057,95.8455,94.8127,95.2277,237501.0
2021-02-24 11:30:00,98.63,99.42,98.58,99.05,182170.0,95.2084,95.971,95.1602,95.6139,182170.0
2021-02-24 11:40:00,99.0,99.05,98.35,98.94,150294.0,95.5656,95.6139,94.9381,95.5077,150294.0
2021-02-24 11:50:00,99.03,99.57,98.7,99.52,139671.0,95.5946,96.1158,95.276,96.0676,139671.0
2021-02-24 12:00:00,99.53,99.83,99.4,99.41,114655.0,96.0772,96.3668,95.9517,95.9614,114655.0
2021-02-24 12:10:00,99.5,99.67,99.24,99.45,66331.0,96.0483,96.2124,95.7973,96.0,66331.0
2021-02-24 12:20:00,99.41,99.98,99.3,99.98,89240.0,95.9614,96.5116,95.8552,96.5116,89240.0
2021-02-24 12:30:00,99.98,100.05,99.85,99.87,116301.0,96.5116,96.5792,96.3861,96.4054,116301.0
2021-02-24 12:40:00,99.85,99.96,99.29,99.61,83055.0,96.3861,96.4923,95.8455,96.1544,83055.0
2021-02-24 12:50:00,99.56,99.74,99.1,99.1,113176.0,96.1062,96.2799,95.6621,95.6621,113176.0
2021-02-24 13:00:00,99.07,99.22,98.62,99.09,93225.0,95.6332,95.778,95.1988,95.6525,93225.0
2021-02-24 13:10:00,99.08,99.53,99.08,99.43,85963.0,95.6428,96.0772,95.6428,95.9807,85963.0
2021-02-24 13:20:00,99.4,99.99,99.21,99.9,72440.0,95.9517,96.5213,95.7683,96.4344,72440.0
2021-02-24 13:30:00,99.96,100.67,99.89,100.18,170354.0,96.4923,97.1777,96.4247,96.7047,170354.0
2021-02-24 13:40:00,100.15,100.27,99.78,99.87,76142.0,96.6757,96.7915,96.3185,96.4054,76142.0
2021-02-24 13:50:00,99.97,100.09,99.43,99.88,95367.0,96.502,96.6178,95.9807,96.4151,95367.0
2021-02-24 14:00:00,99.94,100.0,98.93,98.93,106322.0,96.473,96.5309,95.498,95.498,106322.0
2021-02-24 14:10:00,99.02,99.38,98.82,99.36,113819.0,95.5849,95.9324,95.3918,95.9131,113819.0
2021-02-24 14:20:00,99.38,99.48,98.97,99.3,68740.0,95.9324,96.0289,95.5366,95.8552,68740.0
2021-02-24 14:30:00,99.36,99.7,99.05,99.31,67180.0,95.9131,96.2413,95.6139,95.8648,67180.0
2021-02-24 14:40:00,99.27,99.58,98.79,98.82,75825.0,95.8262,96.1255,95.3629,95.3918,75825.0
2021-02-24 14:50:00,98.82,99.21,98.75,99.05,66628.0,95.3918,95.7683,95.3243,95.6139,66628.0
2021-02-24 15:00:00,99.0,99.28,98.9,99.08,46706.0,95.5656,95.8359,95.4691,95.6428,46706.0
2021-02-24 15:10:00,99.01,99.13,98.91,99.06,43352.0,95.5753,95.6911,95.4787,95.6235,43352.0
2021-02-24 15:20:00,99.07,99.71,99.02,99.71,74609.0,95.6332,96.251,95.5849,96.251,74609.0
2021-02-24 15:30:00,99.7,100.17,99.62,100.0,125251.0,96.2413,96.695,96.1641,96.5309,125251.0
2021-02-24 15:40:00,99.97,100.33,99.66,100.11,106999.0,96.502,96.8495,96.2027,96.6371,106999.0
2021-02-24 15:50:00,100.21,100.44,99.84,100.19,147354.0,96.7336,96.9556,96.3765,96.7143,147354.0
2021-02-25 09:30:00,99.86,100.6,99.56,100.57,272559.0,96.3958,97.1101,96.1062,97.0811,272559.0
2021-02-25 09:40:00,100.52,100.76,99.87,99.97,171943.0,97.0329,97.2645,96.4054,96.502,171943.0
2021-02-25 09:50:00,99.97,100.88,99.71,100.0,177881.0,96.502,97.3804,96.251,96.5309,177881.0
2021-02-25 10:00:00,100.06,100.08,98.1,98.78,228061.0,96.5888,96.6081,94.6968,95.3532,228061.0
2021-02-25 10:10:00,98.75,99.02,98.07,98.55,173229.0,95.3243,95.5849,94.6679,95.1312,173229.0
2021-02-25 10:20:00,98.59,99.73,97.93,98.21,304196.0,95.1698,96.2703,94.5327,94.803,304196.0
2021-02-25 10:30:00,98.21,98.21,96.28,96.52,375385.0,94.803,94.803,92.94,93.1716,375385.0
2021-02-25 10:40:00,96.47,97.48,95.98,96.14,204766.0,93.1234,94.0983,92.6504,92.8048,204766.0
2021-02-25 10:50:00,96.12,96.76,95.47,96.62,190025.0,92.7855,93.4033,92.1581,93.2682,190025.0
2021-02-25 11:00:00,96.6,97.16,96.14,97.0,127784.0,93.2489,93.7894,92.8048,93.635,127784.0
2021-02-25 11:10:00,96.99,97.3,96.29,96.89,150998.0,93.6253,93.9246,92.9496,93.5288,150998.0
2021-02-25 11:20:00,96.94,97.46,96.35,96.7,84847.0,93.5771,94.079,93.0075,93.3454,84847.0
2021-02-25 11:30:00,96.54,96.74,95.57,95.85,95718.0,93.1909,93.384,92.2546,92.5249,95718.0
2021-02-25 11:40:00,95.87,95.87,94.46,94.47,246241.0,92.5442,92.5442,91.1831,91.1928,246241.0
2021-02-25 11:50:00,94.45,95.06,94.08,94.35,219454.0,91.1734,91.7623,90.8163,91.0769,219454.0
2021-02-25 12:00:00,94.16,94.5,93.53,93.67,246184.0,90.8935,91.2217,90.2854,90.4205,246184.0
2021-02-25 12:10:00,93.76,94.46,92.94,93.71,208914.0,90.5074,91.1831,89.7158,90.4591,208914.0
2021-02-25 12:20:00,93.73,94.0,92.37,92.5,184801.0,90.4784,90.7391,89.1656,89.2911,184801.0
2021-02-25 12:30:00,92.51,92.57,91.02,92.25,272581.0,89.3007,89.3587,87.8624,89.0498,272581.0
2021-02-25 12:40:00,92.26,92.48,91.28,91.87,224245.0,89.0594,89.2718,88.1134,88.6829,224245.0
2021-02-25 12:50:00,91.84,92.02,89.5,89.8,399685.0,88.654,88.8277,86.3952,86.6848,399685.0
2021-02-25 13:00:00,89.7,91.34,89.13,91.27,325889.0,86.5882,88.1713,86.038,88.1038,325889.0
2021-02-25 13:10:00,91.21,93.39,90.59,93.31,349536.0,88.0458,90.1502,87.4474,90.073,349536.0
2021-02-25 13:20:00,93.3,94.18,92.86,93.88,219150.0,90.0633,90.9128,89.6386,90.6232,219150.0
2021-02-25 13:30:00,93.88,94.19,92.37,93.88,266502.0,90.6232,90.9225,89.1656,90.6232,266502.0
2021-02-25 13:40:00,93.82,94.15,93.2,93.88,113148.0,90.5653,90.8839,89.9668,90.6232,113148.0
2021-02-25 13:50:00,93.98,93.99,92.03,93.12,134744.0,90.7197,90.7294,88.8374,89.8896,134744.0
2021-02-25 14:00:00,93.06,94.36,92.67,94.23,141124.0,89.8317,91.0866,89.4552,90.9611,141124.0
2021-02-25 14:10:00,94.15,94.98,94.13,94.98,245011.0,90.8839,91.6851,90.8645,91.6851,245011.0
2021-02-25 14:20:00,94.97,95.48,94.73,95.32,124569.0,91.6754,92.1677,91.4437,92.0133,124569.0
2021-02-25 14:30:00,95.3,95.3,93.51,93.59,176000.0,91.994,91.994,90.2661,90.3433,176000.0
2021-02-25 14:40:00,93.59,94.16,93.2,93.38,195312.0,90.3433,90.8935,89.9668,90.1406,195312.0
2021-02-25 14:50:00,93.49,93.78,92.79,93.0,139030.0,90.2467,90.5267,89.571,89.7737,139030.0
2021-02-25 15:00:00,92.9,93.58,90.85,90.9,268542.0,89.6772,90.3336,87.6983,87.7466,268542.0
2021-02-25 15:10:00,91.17,91.78,90.5,90.74,164844.0,88.0072,88.5961,87.3605,87.5921,164844.0
2021-02-25 15:20:00,90.73,91.28,90.05,90.25,194695.0,87.5825,88.1134,86.9261,87.1191,194695.0
2021-02-25 15:30:00,90.21,90.94,88.22,88.97,277844.0,87.0805,87.7852,85.1596,85.8836,277844.0
2021-02-25 15:40:00,89.01,90.69,88.29,90.36,284705.0,85.9222,87.5439,85.2271,87.2253,284705.0
2021-02-25 15:50:00,90.35,90.55,88.89,88.94,360504.0,87.2157,87.4087,85.8063,85.8546,360504.0
2021-02-26 09:30:00,90.14,91.45,89.43,91.36,333611.0,87.013,88.2775,86.3276,88.1906,333611.0
2021-02-26 09:40:00,91.26,92.72,91.1,91.32,312098.0,88.0941,89.5035,87.9397,88.152,312098.0
2021-02-26 09:50:00,91.17,91.43,88.9,89.24,271692.0,88.0072,88.2582,85.816,86.1442,271692.0
2021-02-26 10:00:00,89.24,89.24,86.54,86.66,414290.0,86.1442,86.1442,83.5378,83.6537,414290.0
2021-02-26 10:10:00,86.62,87.38,85.8,86.56,321611.0,83.6151,84.3487,82.8235,83.5572,321611.0
2021-02-26 10:20:00,86.75,87.17,84.41,84.59,434322.0,83.7406,84.146,81.4817,81.6555,434322.0
2021-02-26 10:30:00,84.6,88.01,84.42,87.81,270842.0,81.6651,84.9569,81.4914,84.7638,270842.0
2021-02-26 10:40:00,87.67,88.73,87.23,88.53,226300.0,84.6286,85.6519,84.2039,85.4588,226300.0
2021-02-26 10:50:00,88.41,88.77,87.5,87.79,162153.0,85.343,85.6905,84.4645,84.7445,162153.0
2021-02-26 11:00:00,88.02,89.7,87.52,89.25,191604.0,84.9665,86.5882,84.4839,86.1538,191604.0
2021-02-26 11:10:00,89.18,89.49,88.25,88.27,95589.0,86.0863,86.3855,85.1885,85.2078,95589.0
2021-02-26 11:20:00,88.45,89.26,88.26,89.14,57973.0,85.3816,86.1635,85.1982,86.0477,57973.0
2021-02-26 11:30:00,89.2,91.0,89.14,90.96,200804.0,86.1056,87.8431,86.0477,87.8045,200804.0
2021-02-26 11:40:00,90.94,91.23,89.41,90.12,133351.0,87.7852,88.0651,86.3083,86.9937,133351.0
2021-02-26 11:50:00,90.14,90.54,89.16,90.54,128491.0,87.013,87.3991,86.067,87.3991,128491.0
2021-02-26 12:00:00,90.57,91.96,90.41,91.95,154970.0,87.428,88.7698,87.2736,88.7602,154970.0
2021-02-26 12:10:00,91.98,92.62,91.72,92.33,163026.0,88.7891,89.4069,88.5382,89.127,163026.0
2021-02-26 12:20:00,92.4,92.5,91.38,91.74,81033.0,89.1946,89.2911,88.2099,88.5575,81033.0
2021-02-26 12:30:00,91.81,92.96,91.79,92.44,122559.0,88.625,89.7351,88.6057,89.2332,122559.0
2021-02-26 12:40:00,92.27,92.71,92.1,92.31,50649.0,89.0691,89.4938,88.905,89.1077,50649.0
2021-02-26 12:50:00,92.28,93.4,91.8,91.96,156396.0,89.0787,90.1599,88.6154,88.7698,156396.0
2021-02-26 13:00:00,91.98,92.24,91.06,92.19,125594.0,88.7891,89.0401,87.901,88.9918,125594.0
2021-02-26 13:10:00,92.16,92.88,91.83,92.68,114019.0,88.9629,89.6579,88.6443,89.4648,114019.0
2021-02-26 13:20:00,92.73,93.1,92.72,92.81,123361.0,89.5131,89.8703,89.5035,89.5903,123361.0
2021-02-26 13:30:00,92.91,92.95,90.94,91.05,94248.0,89.6869,89.7255,87.7852,87.8914,94248.0
2021-02-26 13:40:00,90.98,91.9,89.99,90.45,98204.0,87.8238,88.7119,86.8682,87.3122,98204.0
2021-02-26 13:50:00,90.47,91.31,90.17,90.66,67977.0,87.3315,88.1424,87.0419,87.5149,67977.0
2021-02-26 14:00:00,90.93,91.33,89.95,90.31,61173.0,87.7756,88.1617,86.8296,87.1771,61173.0
2021-02-26 14:10:00,90.23,90.5,88.92,88.92,94048.0,87.0998,87.3605,85.8353,85.8353,94048.0
2021-02-26 14:20:00,88.94,89.55,88.51,89.3,155588.0,85.8546,86.4434,85.4395,86.2021,155588.0
2021-02-26 14:30:00,89.22,90.24,88.98,89.93,75451.0,86.1249,87.1095,85.8932,86.8102,75451.0
2021-02-26 14:40:00,89.89,90.7,89.27,90.69,112941.0,86.7716,87.5535,86.1731,87.5439,112941.0
2021-02-26 14:50:00,90.54,90.75,90.24,90.58,57486.0,87.3991,87.6018,87.1095,87.4377,57486.0
2021-02-26 15:00:00,90.57,91.45,90.57,91.4,88845.0,87.428,88.2775,87.428,88.2293,88845.0
2021-02-26 15:10:00,91.37,91.48,91.0,91.29,41710.0,88.2003,88.3065,87.8431,88.1231,41710.0
2021-02-26 15:20:00,91.26,91.4,90.0,90.05,91531.0,88.0941,88.2293,86.8778,86.9261,91531.0
2021-02-26 15:30:00,90.01,90.57,89.89,90.51,131492.0,86.8875,87.428,86.7716,87.3701,131492.0
2021-02-26 15:40:00,90.5,92.0,90.28,91.81,163504.0,87.3605,88.8084,87.1481,88.625,163504.0
2021-02-26 15:50:00,91.68,91.68,88.62,88.64,248168.0,88.4995,88.4995,85.5457,85.565,248168.0
2021-03-01 09:30:00,94.89,95.6,94.56,94.88,535962.0,91.5982,92.2835,91.2796,91.5885,535962.0
2021-03-01 09:40:00,94.75,96.04,94.74,95.01,386768.0,91.463,92.7083,91.4534,91.714,386768.0
2021-03-01 09:50:00,95.06,95.28,94.32,94.71,220294.0,91.7623,91.9747,91.048,91.4244,220294.0
2021-03-01 10:00:00,94.78,95.9,94.35,95.57,294100.0,91.492,92.5731,91.0769,92.2546,294100.0
2021-03-01 10:10:00,95.51,96.41,95.32,96.25,259124.0,92.1967,93.0655,92.0133,92.911,259124.0
2021-03-01 10:20:00,96.27,96.42,95.15,95.18,152493.0,92.9303,93.0751,91.8492,91.8781,152493.0
2021-03-01 10:30:00,95.18,96.06,94.7,95.78,136583.0,91.8781,92.7276,91.4148,92.4573,136583.0
2021-03-01 10:40:00,95.88,96.62,95.76,96.54,110984.0,92.5538,93.2682,92.438,93.1909,110984.0
2021-03-01 10:50:00,96.63,96.66,96.04,96.5,70028.0,93.2778,93.3068,92.7083,93.1523,70028.0
2021-03-01 11:00:00,96.58,96.66,96.19,96.65,78810.0,93.2296,93.3068,92.8531,93.2971,78810.0
2021-03-01 11:10:00,96.6,97.21,96.5,97.14,216027.0,93.2489,93.8377,93.1523,93.7701,216027.0
2021-03-01 11:20:00,97.1,97.14,96.42,96.63,75169.0,93.7315,93.7701,93.0751,93.2778,75169.0
2021-03-01 11:30:00,96.67,97.22,96.5,96.74,112431.0,93.3164,93.8474,93.1523,93.384,112431.0
2021-03-01 11:40:00,96.72,97.22,96.7,97.05,52509.0,93.3647,93.8474,93.3454,93.6832,52509.0
2021-03-01 11:50:00,96.97,97.33,96.86,97.12,68859.0,93.606,93.9535,93.4998,93.7508,68859.0
2021-03-01 12:00:00,97.17,97.48,96.99,97.41,59402.0,93.7991,94.0983,93.6253,94.0308,59402.0
2021-03-01 12:10:00,97.37,97.56,96.76,96.84,60488.0,93.9921,94.1756,93.4033,93.4805,60488.0
2021-03-01 12:20:00,96.83,97.1,96.78,97.01,53425.0,93.4709,93.7315,93.4226,93.6446,53425.0
2021-03-01 12:30:00,96.97,97.46,96.97,97.13,56037.0,93.606,94.079,93.606,93.7605,56037.0
2021-03-01 12:40:00,97.09,97.8,96.6,97.75,128416.0,93.7219,94.4072,93.2489,94.359,128416.0
2021-03-01 12:50:00,97.77,97.84,96.88,96.96,73160.0,94.3783,94.4458,93.5191,93.5964,73160.0
2021-03-01 13:00:00,97.07,97.1,96.61,96.61,59346.0,93.7026,93.7315,93.2585,93.2585,59346.0
2021-03-01 13:10:00,96.6,96.7,96.13,96.31,133926.0,93.2489,93.3454,92.7952,92.9689,133926.0
2021-03-01 13:20:00,96.3,97.5,96.3,97.5,116229.0,92.9593,94.1176,92.9593,94.1176,116229.0
2021-03-01 13:30:00,97.48,98.0,97.4,97.89,132586.0,94.0983,94.6003,94.0211,94.4941,132586.0
2021-03-01 13:40:00,97.95,98.13,97.62,97.94,115639.0,94.552,94.7258,94.2335,94.5424,115639.0
2021-03-01 13:50:00,97.94,97.96,97.57,97.67,33160.0,94.5424,94.5617,94.1852,94.2817,33160.0
2021-03-01 14:00:00,97.73,98.21,97.56,98.07,135673.0,94.3397,94.803,94.1756,94.6679,135673.0
2021-03-01 14:10:00,98.09,98.25,97.84,97.91,64780.0,94.6872,94.8416,94.4458,94.5134,64780.0
2021-03-01 14:20:00,97.95,98.21,97.91,98.21,44233.0,94.552,94.803,94.5134,94.803,44233.0
2021-03-01 14:30:00,98.25,98.54,98.1,98.48,65232.0,94.8416,95.1216,94.6968,95.0636,65232.0
2021-03-01 14:40:00,98.39,98.56,98.24,98.49,53569.0,94.9768,95.1409,94.832,95.0733,53569.0
2021-03-01 14:50:00,98.53,98.85,98.5,98.53,112264.0,95.1119,95.4208,95.0829,95.1119,112264.0
2021-03-01 15:00:00,98.53,98.78,98.43,98.49,74489.0,95.1119,95.3532,95.0154,95.0733,74489.0
2021-03-01 15:10:00,98.55,98.59,97.98,98.34,58351.0,95.1312,95.1698,94.581,94.9285,58351.0
2021-03-01 15:20:00,98.36,98.46,98.09,98.33,44580.0,94.9478,95.0443,94.6872,94.9188,44580.0
2021-03-01 15:30:00,98.36,98.44,97.98,98.04,80496.0,94.9478,95.025,94.581,94.6389,80496.0
2021-03-01 15:40:00,97.96,98.39,97.96,98.04,175458.0,94.5617,94.9768,94.5617,94.6389,175458.0
2021-03-01 15:50:00,98.0,98.28,97.69,98.19,248817.0,94.6003,94.8706,94.301,94.7837,248817.0
2021-03-02 09:30:00,97.81,97.99,96.43,96.51,470533.0,94.4169,94.5906,93.0848,93.162,470533.0
2021-03-02 09:40:00,96.48,96.85,95.27,95.35,386506.0,93.133,93.4902,91.965,92.0422,386506.0
2021-03-02 09:50:00,95.27,96.71,94.94,96.14,299897.0,91.965,93.355,91.6464,92.8048,299897.0
2021-03-02 10:00:00,96.12,96.62,95.51,96.53,198400.0,92.7855,93.2682,92.1967,93.1813,198400.0
2021-03-02 10:10:00,96.48,96.55,94.59,95.67,296494.0,93.133,93.2006,91.3086,92.3511,296494.0
2021-03-02 10:20:00,95.55,96.16,94.54,94.55,210252.0,92.2353,92.8241,91.2603,91.27,210252.0
2021-03-02 10:30:00,94.51,95.48,94.43,94.53,189174.0,91.2314,92.1677,91.1541,91.2507,189174.0
2021-03-02 10:40:00,94.54,95.76,93.94,95.76,334952.0,91.2603,92.438,90.6811,92.438,334952.0
2021-03-02 10:50:00,95.77,96.06,95.42,95.68,119593.0,92.4477,92.7276,92.1098,92.3608,119593.0
2021-03-02 11:00:00,95.76,95.88,94.27,95.59,146564.0,92.438,92.5538,90.9997,92.2739,146564.0
2021-03-02 11:10:00,95.59,95.67,94.66,95.33,109677.0,92.2739,92.3511,91.3762,92.0229,109677.0
2021-03-02 11:20:00,95.29,95.43,94.14,94.99,116668.0,91.9843,92.1194,90.8742,91.6947,116668.0
2021-03-02 11:30:00,94.96,94.96,93.45,93.7,156904.0,91.6658,91.6658,90.2081,90.4495,156904.0
2021-03-02 11:40:00,93.68,94.0,92.79,93.86,218302.0,90.4302,90.7391,89.571,90.6039,218302.0
2021-03-02 11:50:00,93.8,94.21,93.44,93.85,88764.0,90.546,90.9418,90.1985,90.5943,88764.0
2021-03-02 12:00:00,93.76,94.23,93.33,93.63,116379.0,90.5074,90.9611,90.0923,90.3819,116379.0
2021-03-02 12:10:00,93.69,94.44,93.5,94.24,63958.0,90.4398,91.1638,90.2564,90.9707,63958.0
2021-03-02 12:20:00,94.25,94.5,93.98,94.05,63037.0,90.9804,91.2217,90.7197,90.7873,63037.0
2021-03-02 12:30:00,93.99,94.82,93.85,94.81,115368.0,90.7294,91.5306,90.5943,91.521,115368.0
2021-03-02 12:40:00,94.76,95.19,94.47,94.54,103831.0,91.4727,91.8878,91.1928,91.2603,103831.0
2021-03-02 12:50:00,94.46,94.58,94.06,94.38,48974.0,91.1831,91.2989,90.797,91.1059,48974.0
2021-03-02 13:00:00,94.4,95.21,94.3,95.12,96498.0,91.1252,91.9071,91.0286,91.8202,96498.0
2021-03-02 13:10:00,95.11,95.33,94.6,94.64,130771.0,91.8105,92.0229,91.3182,91.3569,130771.0
2021-03-02 13:20:00,94.69,94.98,94.41,94.77,75375.0,91.4051,91.6851,91.1348,91.4823,75375.0
2021-03-02 13:30:00,94.76,95.27,94.75,95.16,54783.0,91.4727,91.965,91.463,91.8588,54783.0
2021-03-02 13:40:00,95.13,95.25,94.73,95.16,78373.0,91.8299,91.9457,91.4437,91.8588,78373.0
2021-03-02 13:50:00,95.13,95.34,94.95,94.98,46487.0,91.8299,92.0326,91.6561,91.6851,46487.0
2021-03-02 14:00:00,95.05,95.28,94.06,94.1,118808.0,91.7526,91.9747,90.797,90.8356,118808.0
2021-03-02 14:10:00,94.16,94.22,93.13,93.47,148224.0,90.8935,90.9514,89.8992,90.2274,148224.0
2021-03-02 14:20:00,93.49,94.44,93.48,93.61,60522.0,90.2467,91.1638,90.2371,90.3626,60522.0
2021-03-02 14:30:00,93.56,94.32,93.41,94.28,79912.0,90.3143,91.048,90.1695,91.0093,79912.0
2021-03-02 14:40:00,94.3,94.54,93.87,94.52,74836.0,91.0286,91.2603,90.6136,91.241,74836.0
2021-03-02 14:50:00,94.54,95.03,94.25,94.72,111898.0,91.2603,91.7333,90.9804,91.4341,111898.0
2021-03-02 15:00:00,94.75,95.1,94.7,95.03,49391.0,91.463,91.8009,91.4148,91.7333,49391.0
2021-03-02 15:10:00,95.05,95.2,93.85,93.85,96861.0,91.7526,91.8974,90.5943,90.5943,96861.0
2021-03-02 15:20:00,93.79,94.06,93.52,93.53,83342.0,90.5363,90.797,90.2757,90.2854,83342.0
2021-03-02 15:30:00,93.52,94.14,93.25,93.34,156013.0,90.2757,90.8742,90.0151,90.102,156013.0
2021-03-02 15:40:00,93.31,93.76,93.0,93.13,168253.0,90.073,90.5074,89.7737,89.8992,168253.0
2021-03-02 15:50:00,93.16,93.29,92.25,92.35,362929.0,89.9282,90.0537,89.0498,89.1463,362929.0
2021-03-03 09:30:00,93.27,95.45,92.87,93.48,560957.0,90.0344,92.1388,89.6483,90.2371,560957.0
2021-03-03 09:40:00,93.48,93.76,91.89,93.52,351553.0,90.2371,90.5074,88.7023,90.2757,351553.0
2021-03-03 09:50:00,93.48,94.25,91.79,92.13,328758.0,90.2371,90.9804,88.6057,88.9339,328758.0
2021-03-03 10:00:00,92.13,92.8,91.59,92.39,197867.0,88.9339,89.5807,88.4127,89.1849,197867.0
2021-03-03 10:10:00,92.33,92.41,90.13,90.3,286295.0,89.127,89.2042,87.0033,87.1674,286295.0
2021-03-03 10:20:00,90.32,92.32,90.26,91.24,205397.0,87.1867,89.1173,87.1288,88.0748,205397.0
2021-03-03 10:30:00,91.15,92.67,90.34,92.49,209621.0,87.9879,89.4552,87.206,89.2814,209621.0
2021-03-03 10:40:00,92.5,93.31,91.95,92.91,239507.0,89.2911,90.073,88.7602,89.6869,239507.0
2021-03-03 10:50:00,92.94,94.09,92.64,93.77,313475.0,89.7158,90.8259,89.4262,90.517,313475.0
2021-03-03 11:00:00,93.82,94.34,93.68,93.87,162995.0,90.5653,91.0673,90.4302,90.6136,162995.0
2021-03-03 11:10:00,93.94,94.75,93.56,94.7,289116.0,90.6811,91.463,90.3143,91.4148,289116.0
2021-03-03 11:20:00,94.66,96.0,94.51,95.43,410936.0,91.3762,92.6697,91.2314,92.1194,410936.0
2021-03-03 11:30:00,95.43,95.49,94.65,94.66,118842.0,92.1194,92.1774,91.3665,91.3762,118842.0
2021-03-03 11:40:00,94.64,94.69,93.95,94.11,160631.0,91.3569,91.4051,90.6908,90.8452,160631.0
2021-03-03 11:50:00,94.08,94.95,94.0,94.38,111002.0,90.8163,91.6561,90.7391,91.1059,111002.0
2021-03-03 12:00:00,94.25,94.38,93.82,93.98,94140.0,90.9804,91.1059,90.5653,90.7197,94140.0
2021-03-03 12:10:00,93.89,94.42,93.64,93.72,94812.0,90.6329,91.1445,90.3915,90.4688,94812.0
2021-03-03 12:20:00,93.7,93.81,93.36,93.61,54008.0,90.4495,90.5556,90.1213,90.3626,54008.0
2021-03-03 12:30:00,93.61,93.82,93.27,93.5,39528.0,90.3626,90.5653,90.0344,90.2564,39528.0
2021-03-03 12:40:00,93.42,94.44,93.41,94.35,74910.0,90.1792,91.1638,90.1695,91.0769,74910.0
2021-03-03 12:50:00,94.41,94.6,93.43,93.43,119437.0,91.1348,91.3182,90.1888,90.1888,119437.0
2021-03-03 13:00:00,93.43,93.84,93.28,93.4,57503.0,90.1888,90.5846,90.044,90.1599,57503.0
2021-03-03 13:10:00,93.4,94.93,93.38,94.93,155240.0,90.1599,91.6368,90.1406,91.6368,155240.0
2021-03-03 13:20:00,94.95,95.08,94.46,94.61,104434.0,91.6561,91.7816,91.1831,91.3279,104434.0
2021-03-03 13:30:00,94.61,94.61,93.85,94.23,84815.0,91.3279,91.3279,90.5943,90.9611,84815.0
2021-03-03 13:40:00,94.16,94.26,93.04,93.14,130712.0,90.8935,90.99,89.8124,89.9089,130712.0
2021-03-03 13:50:00,93.08,93.4,92.37,92.6,133704.0,89.851,90.1599,89.1656,89.3876,133704.0
2021-03-03 14:00:00,92.64,92.8,90.82,91.2,188161.0,89.4262,89.5807,87.6694,88.0362,188161.0
2021-03-03 14:10:00,91.21,91.78,90.94,91.27,91280.0,88.0458,88.5961,87.7852,88.1038,91280.0
2021-03-03 14:20:00,91.4,91.63,90.35,90.55,122761.0,88.2293,88.4513,87.2157,87.4087,122761.0
2021-03-03 14:30:00,90.45,91.8,89.99,91.41,233539.0,87.3122,88.6154,86.8682,88.2389,233539.0
2021-03-03 14:40:00,91.36,91.8,90.77,91.25,137705.0,88.1906,88.6154,87.6211,88.0845,137705.0
2021-03-03 14:50:00,91.4,92.7,91.34,92.67,150330.0,88.2293,89.4842,88.1713,89.4552,150330.0
2021-03-03 15:00:00,92.62,92.87,92.23,92.45,76506.0,89.4069,89.6483,89.0305,89.2428,76506.0
2021-03-03 15:10:00,92.58,93.07,91.97,92.2,104666.0,89.3683,89.8413,88.7795,89.0015,104666.0
2021-03-03 15:20:00,92.09,92.17,91.04,91.47,90753.0,88.8953,88.9725,87.8817,88.2968,90753.0
2021-03-03 15:30:00,91.57,91.66,91.13,91.16,65116.0,88.3934,88.4802,87.9686,87.9976,65116.0
2021-03-03 15:40:00,91.22,91.8,90.84,91.34,180930.0,88.0555,88.6154,87.6887,88.1713,180930.0
2021-03-03 15:50:00,91.03,91.03,89.33,89.37,323404.0,87.8721,87.8721,86.2311,86.2697,323404.0
2021-03-04 09:30:00,88.41,91.07,87.94,91.01,593930.0,85.343,87.9107,84.8893,87.8528,593930.0
2021-03-04 09:40:00,91.03,91.11,87.98,88.01,271560.0,87.8721,87.9493,84.9279,84.9569,271560.0
2021-03-04 09:50:00,87.96,88.88,87.48,87.77,352788.0,84.9086,85.7967,84.4452,84.7252,352788.0
2021-03-04 10:00:00,88.06,88.33,85.85,85.85,352100.0,85.0051,85.2658,82.8718,82.8718,352100.0
2021-03-04 10:10:00,85.81,86.7,84.57,84.57,362374.0,82.8332,83.6923,81.6362,81.6362,362374.0
2021-03-04 10:20:00,84.56,87.12,84.35,86.84,416451.0,81.6265,84.0977,81.4238,83.8274,416451.0
2021-03-04 10:30:00,86.7,87.96,86.01,87.77,408859.0,83.6923,84.9086,83.0262,84.7252,408859.0
2021-03-04 10:40:00,87.76,88.6,87.2,87.63,231175.0,84.7155,85.5264,84.175,84.59,231175.0
2021-03-04 10:50:00,87.77,88.49,86.35,87.82,261498.0,84.7252,85.4202,83.3544,84.7734,261498.0
2021-03-04 11:00:00,87.9,88.8,87.19,87.43,305528.0,84.8507,85.7194,84.1653,84.397,305528.0
2021-03-04 11:10:00,87.5,87.78,85.79,86.55,290541.0,84.4645,84.7348,82.8139,83.5475,290541.0
2021-03-04 11:20:00,86.49,87.55,86.2,86.77,135791.0,83.4896,84.5128,83.2096,83.7599,135791.0
2021-03-04 11:30:00,86.88,88.03,86.66,87.83,251635.0,83.8661,84.9762,83.6537,84.7831,251635.0
2021-03-04 11:40:00,87.81,88.84,87.79,88.42,231571.0,84.7638,85.7581,84.7445,85.3526,231571.0
2021-03-04 11:50:00,88.53,88.7,87.78,87.98,137874.0,85.4588,85.6229,84.7348,84.9279,137874.0
2021-03-04 12:00:00,88.24,88.97,87.99,88.95,138236.0,85.1789,85.8836,84.9375,85.8642,138236.0
2021-03-04 12:10:00,88.86,88.92,86.9,87.78,245225.0,85.7774,85.8353,83.8854,84.7348,245225.0
2021-03-04 12:20:00,87.84,88.36,85.42,86.32,202413.0,84.7928,85.2947,82.4567,83.3255,202413.0
2021-03-04 12:30:00,86.3,86.42,84.65,85.82,233317.0,83.3062,83.422,81.7134,82.8428,233317.0
2021-03-04 12:40:00,85.72,86.31,83.97,84.13,357919.0,82.7463,83.3158,81.057,81.2115,357919.0
2021-03-04 12:50:00,84.09,84.8,82.0,82.71,385073.0,81.1728,81.8582,79.1553,79.8407,385073.0
2021-03-04 13:00:00,82.67,83.85,81.67,81.96,286915.0,79.8021,80.9412,78.8368,79.1167,286915.0
2021-03-04 13:10:00,81.91,82.04,80.9,81.77,327227.0,79.0685,79.194,78.0935,78.9333,327227.0
2021-03-04 13:20:00,81.6,82.39,80.36,82.39,306169.0,78.7692,79.5318,77.5722,79.5318,306169.0
2021-03-04 13:30:00,82.39,82.39,80.7,82.0,181049.0,79.5318,79.5318,77.9004,79.1553,181049.0
2021-03-04 13:40:00,81.7,81.95,80.0,80.22,282499.0,78.8658,79.1071,77.2247,77.4371,282499.0
2021-03-04 13:50:00,80.22,80.25,77.7,77.75,503651.0,77.4371,77.4661,75.0045,75.0528,503651.0
2021-03-04 14:00:00,77.76,80.36,77.34,80.2,272327.0,75.0624,77.5722,74.657,77.4178,272327.0
2021-03-04 14:10:00,80.35,80.38,78.76,79.94,350566.0,77.5626,77.5915,76.0277,77.1668,350566.0
2021-03-04 14:20:00,80.15,82.39,80.07,82.0,399172.0,77.3695,79.5318,77.2923,79.1553,399172.0
2021-03-04 14:30:00,81.97,82.05,79.9,80.4,150935.0,79.1264,79.2036,77.1282,77.6109,150935.0
2021-03-04 14:40:00,80.4,82.84,80.4,82.75,266136.0,77.6109,79.9662,77.6109,79.8793,266136.0
2021-03-04 14:50:00,82.84,83.36,82.02,82.97,305412.0,79.9662,80.4682,79.1747,80.0917,305412.0
2021-03-04 15:00:00,82.89,83.38,81.52,81.55,281742.0,80.0145,80.4875,78.692,78.721,281742.0
2021-03-04 15:10:00,81.5,81.73,80.5,80.81,222394.0,78.6727,78.8947,77.7074,78.0066,222394.0
2021-03-04 15:20:00,80.84,81.5,80.1,81.34,113285.0,78.0356,78.6727,77.3213,78.5182,113285.0
2021-03-04 15:30:00,81.18,82.33,80.92,81.55,129481.0,78.3638,79.4739,78.1128,78.721,129481.0
2021-03-04 15:40:00,81.6,82.54,81.56,82.05,184943.0,78.7692,79.6766,78.7306,79.2036,184943.0
2021-03-04 15:50:00,82.02,82.61,81.4,82.04,180010.0,79.1747,79.7442,78.5762,79.194,180010.0
2021-03-05 09:30:00,86.17,86.2,83.31,83.36,511898.0,83.1807,83.2096,80.4199,80.4682,511898.0
2021-03-05 09:40:00,83.45,84.87,83.08,83.14,375266.0,80.555,81.9258,80.1979,80.2558,375266.0
2021-03-05 09:50:00,83.17,83.45,80.3,82.25,470072.0,80.2848,80.555,77.5143,79.3967,470072.0
2021-03-05 10:00:00,82.27,83.2,80.94,82.26,316352.0,79.416,80.3137,78.1321,79.4063,316352.0
2021-03-05 10:10:00,82.25,83.2,80.34,80.88,282023.0,79.3967,80.3137,77.5529,78.0742,282023.0
2021-03-05 10:20:00,80.85,81.3,79.36,79.36,259173.0,78.0452,78.4796,76.6069,76.6069,259173.0
2021-03-05 10:30:00,79.34,80.3,78.21,78.6,271723.0,76.5876,77.5143,75.4968,75.8733,271723.0
2021-03-05 10:40:00,78.49,79.8,78.1,79.5,186683.0,75.7671,77.0317,75.3906,76.7421,186683.0
2021-03-05 10:50:00,79.33,80.74,78.66,78.93,176261.0,76.578,77.9391,75.9312,76.1918,176261.0
2021-03-05 11:00:00,79.06,79.25,77.08,77.2,283040.0,76.3173,76.5007,74.406,74.5219,283040.0
2021-03-05 11:10:00,77.24,78.21,76.17,76.5,269971.0,74.5605,75.4968,73.5276,73.8461,269971.0
2021-03-05 11:20:00,76.42,76.86,75.02,75.94,295474.0,73.7689,74.1937,72.4175,73.3056,295474.0
2021-03-05 11:30:00,76.08,78.17,76.07,77.73,389037.0,73.4407,75.4582,73.4311,75.0335,389037.0
2021-03-05 11:40:00,77.69,78.95,76.61,78.42,222517.0,74.9949,76.2112,73.9523,75.6995,222517.0
2021-03-05 11:50:00,78.21,79.62,77.68,79.47,165175.0,75.4968,76.8579,74.9852,76.7131,165175.0
2021-03-05 12:00:00,79.35,79.81,78.56,78.7,150401.0,76.5973,77.0413,75.8347,75.9698,150401.0
2021-03-05 12:10:00,78.68,79.87,78.5,79.84,145831.0,75.9505,77.0992,75.7768,77.0703,145831.0
2021-03-05 12:20:00,79.74,81.83,79.64,81.63,318493.0,76.9737,78.9912,76.8772,78.7982,318493.0
2021-03-05 12:30:00,81.41,82.0,80.9,81.89,251076.0,78.5858,79.1553,78.0935,79.0492,251076.0
2021-03-05 12:40:00,81.86,82.96,81.38,82.41,234558.0,79.0202,80.082,78.5569,79.5511,234558.0
2021-03-05 12:50:00,82.41,82.72,81.39,82.43,225692.0,79.5511,79.8504,78.5665,79.5704,225692.0
2021-03-05 13:00:00,82.33,83.01,80.86,82.52,224349.0,79.4739,80.1303,78.0549,79.6573,224349.0
2021-03-05 13:10:00,82.41,83.96,81.72,83.84,219494.0,79.5511,81.0474,78.8851,80.9315,219494.0
2021-03-05 13:20:00,83.96,84.23,82.98,84.21,276725.0,81.0474,81.308,80.1013,81.2887,276725.0
2021-03-05 13:30:00,84.2,84.54,83.41,84.43,145511.0,81.279,81.6072,80.5164,81.501,145511.0
2021-03-05 13:40:00,84.44,84.96,83.96,84.54,125046.0,81.5107,82.0127,81.0474,81.6072,125046.0
2021-03-05 13:50:00,84.68,85.14,83.43,84.55,150555.0,81.7424,82.1864,80.5357,81.6169,150555.0
2021-03-05 14:00:00,84.6,84.84,82.98,83.12,144448.0,81.6651,81.8968,80.1013,80.2365,144448.0
2021-03-05 14:10:00,83.1,84.14,82.66,82.92,83723.0,80.2172,81.2211,79.7925,80.0434,83723.0
2021-03-05 14:20:00,83.16,84.82,83.0,84.72,163106.0,80.2751,81.8775,80.1207,81.781,163106.0
2021-03-05 14:30:00,84.73,85.57,84.72,84.92,300815.0,81.7906,82.6015,81.781,81.974,300815.0
2021-03-05 14:40:00,84.93,85.12,83.98,84.73,144925.0,81.9837,82.1671,81.0667,81.7906,144925.0
2021-03-05 14:50:00,84.81,85.79,84.58,85.59,190338.0,81.8679,82.8139,81.6458,82.6208,190338.0
2021-03-05 15:00:00,85.4,85.9,85.02,85.15,256392.0,82.4374,82.9201,82.0706,82.1961,256392.0
2021-03-05 15:10:00,85.2,85.95,84.67,85.35,183558.0,82.2443,82.9683,81.7327,82.3891,183558.0
2021-03-05 15:20:00,85.3,86.13,85.2,85.89,274957.0,82.3409,83.1421,82.2443,82.9104,274957.0
2021-03-05 15:30:00,85.89,86.47,85.4,86.39,199370.0,82.9104,83.4703,82.4374,83.3931,199370.0
2021-03-05 15:40:00,86.39,86.45,85.77,86.2,195982.0,83.3931,83.451,82.7946,83.2096,195982.0
2021-03-05 15:50:00,86.19,87.63,86.19,87.0,285477.0,83.2,84.59,83.2,83.9819,285477.0
2021-03-08 09:30:00,89.07,90.22,87.01,90.17,649490.0,85.9801,87.0902,83.9915,87.0419,649490.0
2021-03-08 09:40:00,90.22,91.9,89.36,89.36,717191.0,87.0902,88.7119,86.26,86.26,717191.0
2021-03-08 09:50:00,89.35,91.21,88.77,89.21,453287.0,86.2504,88.0458,85.6905,86.1152,453287.0
2021-03-08 10:00:00,89.31,90.21,88.16,90.2,410179.0,86.2118,87.0805,85.1017,87.0709,410179.0
2021-03-08 10:10:00,90.25,90.57,88.87,90.11,309892.0,87.1191,87.428,85.787,86.984,309892.0
2021-03-08 10:20:00,90.16,91.07,89.52,90.77,296640.0,87.0323,87.9107,86.4145,87.6211,296640.0
2021-03-08 10:30:00,90.6,91.72,90.6,91.48,268852.0,87.457,88.5382,87.457,88.3065,268852.0
2021-03-08 10:40:00,91.51,92.42,91.4,91.56,364372.0,88.3354,89.2139,88.2293,88.3837,364372.0
2021-03-08 10:50:00,91.63,92.34,90.99,91.74,308063.0,88.4513,89.1366,87.8335,88.5575,308063.0
2021-03-08 11:00:00,91.95,92.56,91.8,92.19,234204.0,88.7602,89.349,88.6154,88.9918,234204.0
2021-03-08 11:10:00,92.05,92.09,91.1,91.92,266770.0,88.8567,88.8953,87.9397,88.7312,266770.0
2021-03-08 11:20:00,91.85,92.48,91.68,91.87,161445.0,88.6636,89.2718,88.4995,88.6829,161445.0
2021-03-08 11:30:00,91.91,91.91,90.34,90.74,258797.0,88.7216,88.7216,87.206,87.5921,258797.0
2021-03-08 11:40:00,90.71,91.06,89.9,90.57,170777.0,87.5632,87.901,86.7813,87.428,170777.0
2021-03-08 11:50:00,90.47,90.87,89.85,89.98,127119.0,87.3315,87.7176,86.733,86.8585,127119.0
2021-03-08 12:00:00,89.87,91.21,89.85,91.12,121588.0,86.7523,88.0458,86.733,87.959,121588.0
2021-03-08 12:10:00,91.09,91.67,90.65,91.0,130595.0,87.93,88.4899,87.5053,87.8431,130595.0
2021-03-08 12:20:00,91.01,92.45,90.99,92.35,156837.0,87.8528,89.2428,87.8335,89.1463,156837.0
2021-03-08 12:30:00,92.36,92.48,91.62,91.64,125460.0,89.1559,89.2718,88.4416,88.4609,125460.0
2021-03-08 12:40:00,91.62,92.1,91.22,91.75,178876.0,88.4416,88.905,88.0555,88.5671,178876.0
2021-03-08 12:50:00,91.89,92.26,91.4,91.4,104007.0,88.7023,89.0594,88.2293,88.2293,104007.0
2021-03-08 13:00:00,91.49,92.17,91.46,92.09,144860.0,88.3161,88.9725,88.2872,88.8953,144860.0
2021-03-08 13:10:00,92.06,92.33,91.6,92.01,153686.0,88.8664,89.127,88.4223,88.8181,153686.0
2021-03-08 13:20:00,91.98,92.23,91.84,92.07,114287.0,88.7891,89.0305,88.654,88.876,114287.0
2021-03-08 13:30:00,91.96,92.0,91.0,91.11,205804.0,88.7698,88.8084,87.8431,87.9493,205804.0
2021-03-08 13:40:00,91.08,91.08,89.1,89.22,233745.0,87.9204,87.9204,86.009,86.1249,233745.0
2021-03-08 13:50:00,89.18,89.38,88.5,88.67,200681.0,86.0863,86.2793,85.4299,85.594,200681.0
2021-03-08 14:00:00,88.55,90.25,88.49,90.02,227818.0,85.4781,87.1191,85.4202,86.8971,227818.0
2021-03-08 14:10:00,89.87,90.64,89.76,90.21,177884.0,86.7523,87.4956,86.6461,87.0805,177884.0
2021-03-08 14:20:00,90.13,91.0,89.88,90.91,129037.0,87.0033,87.8431,86.762,87.7563,129037.0
2021-03-08 14:30:00,90.9,91.17,90.19,90.19,140496.0,87.7466,88.0072,87.0612,87.0612,140496.0
2021-03-08 14:40:00,90.18,90.5,88.95,89.15,177434.0,87.0516,87.3605,85.8642,86.0573,177434.0
2021-03-08 14:50:00,89.12,89.77,89.1,89.59,128583.0,86.0283,86.6558,86.009,86.482,128583.0
2021-03-08 15:00:00,89.4,89.53,88.11,88.26,215080.0,86.2986,86.4241,85.0534,85.1982,215080.0
2021-03-08 15:10:00,88.19,88.68,87.78,87.85,152974.0,85.1306,85.6036,84.7348,84.8024,152974.0
2021-03-08 15:20:00,87.91,88.9,87.8,88.37,122117.0,84.8603,85.816,84.7541,85.3044,122117.0
2021-03-08 15:30:00,88.48,89.83,88.48,89.57,172966.0,85.4105,86.7137,85.4105,86.4627,172966.0
2021-03-08 15:40:00,89.47,89.96,88.85,89.41,108186.0,86.3662,86.8392,85.7677,86.3083,108186.0
2021-03-08 15:50:00,89.6,89.83,88.2,88.41,166149.0,86.4917,86.7137,85.1403,85.343,166149.0
2021-03-09 09:30:00,92.84,92.99,91.61,91.71,398621.0,89.6193,89.7641,88.432,88.5285,398621.0
2021-03-09 09:40:00,91.8,93.5,90.98,93.37,583017.0,88.6154,90.2564,87.8238,90.1309,583017.0
2021-03-09 09:50:00,93.4,93.98,93.1,93.55,349682.0,90.1599,90.7197,89.8703,90.3047,349682.0
2021-03-09 10:00:00,93.62,94.07,92.89,93.39,308249.0,90.3722,90.8066,89.6676,90.1502,308249.0
2021-03-09 10:10:00,93.29,93.8,92.85,93.67,154260.0,90.0537,90.546,89.6289,90.4205,154260.0
2021-03-09 10:20:00,93.74,94.16,93.02,93.54,218537.0,90.4881,90.8935,89.7931,90.295,218537.0
2021-03-09 10:30:00,93.65,94.51,93.31,94.47,206235.0,90.4012,91.2314,90.073,91.1928,206235.0
2021-03-09 10:40:00,94.46,94.67,93.75,93.76,169731.0,91.1831,91.3858,90.4977,90.5074,169731.0
2021-03-09 10:50:00,93.77,94.65,93.56,94.57,128232.0,90.517,91.3665,90.3143,91.2893,128232.0
2021-03-09 11:00:00,94.57,95.48,94.34,95.0,175739.0,91.2893,92.1677,91.0673,91.7044,175739.0
2021-03-09 11:10:00,95.02,95.31,94.69,95.3,61391.0,91.7237,92.0036,91.4051,91.994,61391.0
2021-03-09 11:20:00,95.32,95.55,94.78,94.83,111061.0,92.0133,92.2353,91.492,91.5403,111061.0
2021-03-09 11:30:00,94.89,95.04,94.54,94.88,62996.0,91.5982,91.743,91.2603,91.5885,62996.0
2021-03-09 11:40:00,94.93,95.21,94.64,94.77,99207.0,91.6368,91.9071,91.3569,91.4823,99207.0
2021-03-09 11:50:00,94.83,95.13,94.39,94.55,124891.0,91.5403,91.8299,91.1155,91.27,124891.0
2021-03-09 12:00:00,94.57,94.85,94.37,94.81,52688.0,91.2893,91.5596,91.0962,91.521,52688.0
2021-03-09 12:10:00,94.88,95.31,94.74,94.75,117590.0,91.5885,92.0036,91.4534,91.463,117590.0
2021-03-09 12:20:00,94.68,95.45,94.62,95.31,69024.0,91.3955,92.1388,91.3375,92.0036,69024.0
2021-03-09 12:30:00,95.37,95.91,95.26,95.82,109689.0,92.0615,92.5828,91.9553,92.4959,109689.0
2021-03-09 12:40:00,95.86,95.86,95.26,95.33,38437.0,92.5345,92.5345,91.9553,92.0229,38437.0
2021-03-09 12:50:00,95.3,95.35,94.46,94.75,80873.0,91.994,92.0422,91.1831,91.463,80873.0
2021-03-09 13:00:00,94.78,95.32,94.69,94.94,71429.0,91.492,92.0133,91.4051,91.6464,71429.0
2021-03-09 13:10:00,94.97,95.24,94.5,94.65,66148.0,91.6754,91.936,91.2217,91.3665,66148.0
2021-03-09 13:20:00,94.65,94.91,94.42,94.84,40910.0,91.3665,91.6175,91.1445,91.5499,40910.0
2021-03-09 13:30:00,94.87,95.25,94.71,95.25,54543.0,91.5789,91.9457,91.4244,91.9457,54543.0
2021-03-09 13:40:00,95.32,95.7,95.14,95.62,83814.0,92.0133,92.3801,91.8395,92.3029,83814.0
2021-03-09 13:50:00,95.63,95.83,95.33,95.67,45266.0,92.3125,92.5056,92.0229,92.3511,45266.0
2021-03-09 14:00:00,95.68,95.85,95.23,95.44,51017.0,92.3608,92.5249,91.9264,92.1291,51017.0
2021-03-09 14:10:00,95.54,95.55,94.95,94.95,50287.0,92.2256,92.2353,91.6561,91.6561,50287.0
2021-03-09 14:20:00,94.92,95.13,94.2,94.24,85025.0,91.6271,91.8299,90.9321,90.9707,85025.0
2021-03-09 14:30:00,94.6,95.11,94.37,95.03,82538.0,91.3182,91.8105,91.0962,91.7333,82538.0
2021-03-09 14:40:00,95.12,95.29,94.78,94.78,42709.0,91.8202,91.9843,91.492,91.492,42709.0
2021-03-09 14:50:00,94.93,95.27,94.91,95.06,36806.0,91.6368,91.965,91.6175,91.7623,36806.0
2021-03-09 15:00:00,95.09,95.73,94.93,95.55,89923.0,91.7912,92.409,91.6368,92.2353,89923.0
2021-03-09 15:10:00,95.62,95.82,95.49,95.75,77196.0,92.3029,92.4959,92.1774,92.4283,77196.0
2021-03-09 15:20:00,95.73,95.82,95.49,95.51,66247.0,92.409,92.4959,92.1774,92.1967,66247.0
2021-03-09 15:30:00,95.52,95.68,94.8,95.26,72828.0,92.2063,92.3608,91.5113,91.9553,72828.0
2021-03-09 15:40:00,95.23,95.26,94.24,94.31,154647.0,91.9264,91.9553,90.9707,91.0383,154647.0
2021-03-09 15:50:00,94.29,94.41,93.61,93.79,232652.0,91.019,91.1348,90.3626,90.5363,232652.0
2021-03-10 09:30:00,96.74,97.75,96.25,97.71,710222.0,93.384,94.359,92.911,94.3204,710222.0
2021-03-10 09:40:00,97.7,99.51,97.32,99.08,681490.0,94.3107,96.0579,93.9439,95.6428,681490.0
2021-03-10 09:50:00,99.01,100.34,99.0,99.6,489821.0,95.5753,96.8591,95.5656,96.1448,489821.0
2021-03-10 10:00:00,99.61,100.51,99.29,100.35,460904.0,96.1544,97.0232,95.8455,96.8688,460904.0
2021-03-10 10:10:00,100.44,101.01,100.06,100.63,367149.0,96.9556,97.5059,96.5888,97.1391,367149.0
2021-03-10 10:20:00,100.63,100.76,97.99,98.03,292453.0,97.1391,97.2645,94.5906,94.6293,292453.0
2021-03-10 10:30:00,98.06,99.8,97.99,98.25,359487.0,94.6582,96.3378,94.5906,94.8416,359487.0
2021-03-10 10:40:00,98.18,99.3,97.64,99.28,254021.0,94.774,95.8552,94.2528,95.8359,254021.0
2021-03-10 10:50:00,99.3,99.31,98.07,99.0,251717.0,95.8552,95.8648,94.6679,95.5656,251717.0
2021-03-10 11:00:00,99.17,100.12,98.84,99.55,263899.0,95.7297,96.6467,95.4112,96.0965,263899.0
2021-03-10 11:10:00,99.49,100.36,99.36,99.66,183526.0,96.0386,96.8784,95.9131,96.2027,183526.0
2021-03-10 11:20:00,99.73,99.78,98.64,99.6,220008.0,96.2703,96.3185,95.2181,96.1448,220008.0
2021-03-10 11:30:00,99.57,99.8,99.08,99.34,102247.0,96.1158,96.3378,95.6428,95.8938,102247.0
2021-03-10 11:40:00,99.37,99.67,98.42,99.67,143650.0,95.9228,96.2124,95.0057,96.2124,143650.0
2021-03-10 11:50:00,99.67,100.2,99.48,99.74,134871.0,96.2124,96.724,96.0289,96.2799,134871.0
2021-03-10 12:00:00,99.83,100.14,99.63,99.71,52166.0,96.3668,96.6661,96.1737,96.251,52166.0
2021-03-10 12:10:00,99.68,100.14,99.68,99.75,54764.0,96.222,96.6661,96.222,96.2896,54764.0
2021-03-10 12:20:00,99.63,99.65,98.31,98.46,138301.0,96.1737,96.1931,94.8995,95.0443,138301.0
2021-03-10 12:30:00,98.48,98.84,97.11,97.26,202240.0,95.0636,95.4112,93.7412,93.886,202240.0
2021-03-10 12:40:00,97.21,98.38,97.2,98.14,209560.0,93.8377,94.9671,93.828,94.7354,209560.0
2021-03-10 12:50:00,98.17,98.88,97.91,98.63,142708.0,94.7644,95.4498,94.5134,95.2084,142708.0
2021-03-10 13:00:00,98.65,99.09,97.48,99.03,215526.0,95.2277,95.6525,94.0983,95.5946,215526.0
2021-03-10 13:10:00,99.09,99.32,98.32,98.85,152751.0,95.6525,95.8745,94.9092,95.4208,152751.0
2021-03-10 13:20:00,98.84,99.35,98.71,99.23,139999.0,95.4112,95.9035,95.2857,95.7876,139999.0
2021-03-10 13:30:00,99.35,99.53,98.29,98.55,146358.0,95.9035,96.0772,94.8802,95.1312,146358.0
2021-03-10 13:40:00,98.56,98.95,97.72,98.4,155313.0,95.1409,95.5173,94.33,94.9864,155313.0
2021-03-10 13:50:00,98.36,98.97,98.05,98.74,121331.0,94.9478,95.5366,94.6486,95.3146,121331.0
2021-03-10 14:00:00,98.58,99.18,98.32,98.68,154495.0,95.1602,95.7394,94.9092,95.2567,154495.0
2021-03-10 14:10:00,98.72,99.45,98.72,99.19,87746.0,95.2953,96.0,95.2953,95.749,87746.0
2021-03-10 14:20:00,99.24,99.34,98.57,99.14,117160.0,95.7973,95.8938,95.1505,95.7007,117160.0
2021-03-10 14:30:00,99.12,99.48,98.95,99.45,105036.0,95.6814,96.0289,95.5173,96.0,105036.0
2021-03-10 14:40:00,99.48,99.98,99.24,99.98,78735.0,96.0289,96.5116,95.7973,96.5116,78735.0
2021-03-10 14:50:00,99.99,100.06,99.41,99.42,126953.0,96.5213,96.5888,95.9614,95.971,126953.0
2021-03-10 15:00:00,99.4,99.77,98.84,99.2,107605.0,95.9517,96.3089,95.4112,95.7587,107605.0
2021-03-10 15:10:00,99.05,99.21,98.7,99.15,67772.0,95.6139,95.7683,95.276,95.7104,67772.0
2021-03-10 15:20:00,99.2,99.48,98.74,98.74,118125.0,95.7587,96.0289,95.3146,95.3146,118125.0
2021-03-10 15:30:00,98.8,99.09,98.5,98.85,53267.0,95.3725,95.6525,95.0829,95.4208,53267.0
2021-03-10 15:40:00,98.84,99.5,98.73,99.5,92758.0,95.4112,96.0483,95.305,96.0483,92758.0
2021-03-10 15:50:00,99.36,99.6,98.75,98.87,221549.0,95.9131,96.1448,95.3243,95.4401,221549.0
2021-03-11 09:30:00,101.87,102.0,100.9,101.3,389725.0,98.336,98.4615,97.3997,97.7858,389725.0
2021-03-11 09:40:00,101.39,102.07,101.18,101.71,257823.0,97.8727,98.5291,97.67,98.1816,257823.0
2021-03-11 09:50:00,101.73,103.17,101.73,103.15,476183.0,98.2009,99.5909,98.2009,99.5716,476183.0
2021-03-11 10:00:00,103.19,103.65,102.99,103.42,267078.0,99.6102,100.0543,99.4172,99.8323,267078.0
2021-03-11 10:10:00,103.42,103.83,101.87,102.27,298359.0,99.8323,100.228,98.336,98.7222,298359.0
2021-03-11 10:20:00,102.19,103.61,102.13,103.58,270220.0,98.6449,100.0157,98.587,99.9867,270220.0
2021-03-11 10:30:00,103.61,104.18,103.6,103.96,201981.0,100.0157,100.5659,100.006,100.3535,201981.0
2021-03-11 10:40:00,103.94,104.45,103.94,104.42,134124.0,100.3342,100.8265,100.3342,100.7976,134124.0
2021-03-11 10:50:00,104.41,104.63,104.1,104.4,130752.0,100.7879,101.0003,100.4887,100.7783,130752.0
2021-03-11 11:00:00,104.43,104.78,104.27,104.45,80010.0,100.8072,101.1451,100.6528,100.8265,80010.0
2021-03-11 11:10:00,104.5,104.87,104.36,104.57,63438.0,100.8748,101.232,100.7397,100.9424,63438.0
2021-03-11 11:20:00,104.66,104.94,104.53,104.53,88730.0,101.0293,101.2995,100.9038,100.9038,88730.0
2021-03-11 11:30:00,104.61,104.71,104.28,104.7,53489.0,100.981,101.0775,100.6624,101.0679,53489.0
2021-03-11 11:40:00,104.74,104.76,104.39,104.64,58684.0,101.1065,101.1258,100.7686,101.0099,58684.0
2021-03-11 11:50:00,104.68,104.69,103.95,104.0,56730.0,101.0486,101.0582,100.3439,100.3921,56730.0
2021-03-11 12:00:00,103.98,104.37,103.87,104.32,81889.0,100.3728,100.7493,100.2667,100.701,81889.0
2021-03-11 12:10:00,104.24,104.48,104.1,104.18,43720.0,100.6238,100.8555,100.4887,100.5659,43720.0
2021-03-11 12:20:00,104.25,104.3,103.93,104.0,30815.0,100.6335,100.6817,100.3246,100.3921,30815.0
2021-03-11 12:30:00,104.06,104.62,103.87,104.61,69003.0,100.4501,100.9906,100.2667,100.981,69003.0
2021-03-11 12:40:00,104.63,104.63,103.94,103.98,43689.0,101.0003,101.0003,100.3342,100.3728,43689.0
2021-03-11 12:50:00,103.92,103.94,103.53,103.86,83919.0,100.3149,100.3342,99.9385,100.257,83919.0
2021-03-11 13:00:00,103.92,104.3,103.82,103.84,48713.0,100.3149,100.6817,100.2184,100.2377,48713.0
2021-03-11 13:10:00,103.86,104.05,103.6,103.63,45132.0,100.257,100.4404,100.006,100.035,45132.0
2021-03-11 13:20:00,103.68,103.77,103.3,103.56,43332.0,100.0832,100.1701,99.7164,99.9674,43332.0
2021-03-11 13:30:00,103.56,103.87,103.53,103.74,36670.0,99.9674,100.2667,99.9385,100.1412,36670.0
2021-03-11 13:40:00,103.8,103.94,103.44,103.71,48245.0,100.1991,100.3342,99.8516,100.1122,48245.0
2021-03-11 13:50:00,103.65,103.99,103.06,103.37,53789.0,100.0543,100.3825,99.4848,99.784,53789.0
2021-03-11 14:00:00,103.36,104.41,103.36,104.12,62808.0,99.7743,100.7879,99.7743,100.508,62808.0
2021-03-11 14:10:00,104.22,104.6,104.07,104.54,61973.0,100.6045,100.9713,100.4597,100.9134,61973.0
2021-03-11 14:20:00,104.52,104.86,104.52,104.75,68042.0,100.8941,101.2223,100.8941,101.1161,68042.0
2021-03-11 14:30:00,104.77,104.89,104.3,104.65,35089.0,101.1354,101.2513,100.6817,101.0196,35089.0
2021-03-11 14:40:00,104.61,104.8,103.87,103.91,51748.0,100.981,101.1644,100.2667,100.3053,51748.0
2021-03-11 14:50:00,103.89,104.38,103.89,104.12,41804.0,100.286,100.759,100.286,100.508,41804.0
2021-03-11 15:00:00,104.03,104.66,104.0,104.58,58413.0,100.4211,101.0293,100.3921,100.952,58413.0
2021-03-11 15:10:00,104.5,104.5,104.11,104.32,48179.0,100.8748,100.8748,100.4983,100.701,48179.0
2021-03-11 15:20:00,104.35,104.93,104.26,104.84,84742.0,100.73,101.2899,100.6431,101.203,84742.0
2021-03-11 15:30:00,104.82,104.94,104.55,104.91,83876.0,101.1837,101.2995,100.9231,101.2706,83876.0
2021-03-11 15:40:00,104.89,105.06,104.81,104.95,194823.0,101.2513,101.4154,101.174,101.3092,194823.0
2021-03-11 15:50:00,104.95,105.38,104.74,105.23,319690.0,101.3092,101.7243,101.1065,101.5795,319690.0
2021-03-12 09:30:00,105.0,105.91,104.46,105.17,363632.0,101.3575,102.2359,100.8362,101.5216,363632.0
2021-03-12 09:40:00,104.89,105.9,104.59,105.14,291586.0,101.2513,102.2262,100.9617,101.4926,291586.0
2021-03-12 09:50:00,105.16,106.3,105.06,106.05,204582.0,101.5119,102.6124,101.4154,102.371,204582.0
2021-03-12 10:00:00,106.02,106.59,105.5,106.06,136383.0,102.3421,102.8923,101.8401,102.3807,136383.0
2021-03-12 10:10:00,106.11,106.27,105.55,105.67,132150.0,102.4289,102.5834,101.8884,102.0042,132150.0
2021-03-12 10:20:00,105.59,105.61,104.18,104.64,240502.0,101.927,101.9463,100.5659,101.0099,240502.0
2021-03-12 10:30:00,104.6,105.52,104.36,105.4,166959.0,100.9713,101.8594,100.7397,101.7436,166959.0
2021-03-12 10:40:00,105.52,106.24,105.33,106.16,124201.0,101.8594,102.5544,101.676,102.4772,124201.0
2021-03-12 10:50:00,106.16,106.37,105.36,105.43,180171.0,102.4772,102.6799,101.705,101.7725,180171.0
2021-03-12 11:00:00,105.38,106.35,105.01,106.24,193358.0,101.7243,102.6606,101.3671,102.5544,193358.0
2021-03-12 11:10:00,106.28,107.02,106.15,106.58,186529.0,102.5931,103.3074,102.4676,102.8826,186529.0
2021-03-12 11:20:00,106.59,107.11,106.58,106.61,76703.0,102.8923,103.3943,102.8826,102.9116,76703.0
2021-03-12 11:30:00,106.68,106.89,105.61,106.09,100101.0,102.9792,103.1819,101.9463,102.4096,100101.0
2021-03-12 11:40:00,105.98,106.32,105.91,106.32,52510.0,102.3035,102.6317,102.2359,102.6317,52510.0
2021-03-12 11:50:00,106.38,106.44,105.71,105.82,57505.0,102.6896,102.7475,102.0428,102.149,57505.0
2021-03-12 12:00:00,105.8,105.89,105.28,105.59,117200.0,102.1297,102.2166,101.6277,101.927,117200.0
2021-03-12 12:10:00,105.65,106.07,105.31,106.03,96497.0,101.9849,102.3903,101.6567,102.3517,96497.0
2021-03-12 12:20:00,106.01,106.05,105.51,105.9,37522.0,102.3324,102.371,101.8498,102.2262,37522.0
2021-03-12 12:30:00,105.95,106.48,105.88,106.48,106833.0,102.2745,102.7861,102.2069,102.7861,106833.0
2021-03-12 12:40:00,106.49,106.54,106.0,106.27,121318.0,102.7958,102.844,102.3228,102.5834,121318.0
2021-03-12 12:50:00,106.26,106.28,105.74,105.86,115442.0,102.5737,102.5931,102.0718,102.1876,115442.0
2021-03-12 13:00:00,105.89,106.49,105.68,106.39,62208.0,102.2166,102.7958,102.0139,102.6992,62208.0
2021-03-12 13:10:00,106.34,106.57,106.15,106.28,74110.0,102.651,102.873,102.4676,102.5931,74110.0
2021-03-12 13:20:00,106.32,106.55,106.11,106.25,37067.0,102.6317,102.8537,102.4289,102.5641,37067.0
2021-03-12 13:30:00,106.24,106.37,105.87,106.07,45830.0,102.5544,102.6799,102.1973,102.3903,45830.0
2021-03-12 13:40:00,106.05,106.12,105.55,105.6,58165.0,102.371,102.4386,101.8884,101.9366,58165.0
2021-03-12 13:50:00,105.58,105.76,105.4,105.43,73197.0,101.9173,102.0911,101.7436,101.7725,73197.0
2021-03-12 14:00:00,105.47,105.86,105.39,105.59,59384.0,101.8112,102.1876,101.7339,101.927,59384.0
2021-03-12 14:10:00,105.47,105.68,105.27,105.53,56481.0,101.8112,102.0139,101.6181,101.8691,56481.0
2021-03-12 14:20:00,105.43,106.11,105.29,106.11,94902.0,101.7725,102.4289,101.6374,102.4289,94902.0
2021-03-12 14:30:00,106.13,106.59,106.03,106.4,258502.0,102.4483,102.8923,102.3517,102.7089,258502.0
2021-03-12 14:40:00,106.46,106.65,106.36,106.52,262698.0,102.7668,102.9502,102.6703,102.8247,262698.0
2021-03-12 14:50:00,106.5,106.76,106.4,106.69,183274.0,102.8054,103.0564,102.7089,102.9888,183274.0
2021-03-12 15:00:00,106.65,106.77,106.34,106.71,167818.0,102.9502,103.0661,102.651,103.0081,167818.0
2021-03-12 15:10:00,106.67,106.77,106.35,106.75,134762.0,102.9695,103.0661,102.6606,103.0467,134762.0
2021-03-12 15:20:00,106.79,106.97,106.67,106.73,162590.0,103.0854,103.2591,102.9695,103.0274,162590.0
2021-03-12 15:30:00,106.77,107.42,106.73,107.42,204031.0,103.0661,103.6935,103.0274,103.6935,204031.0
2021-03-12 15:40:00,107.42,107.72,107.37,107.49,184726.0,103.6935,103.9831,103.6452,103.7611,184726.0
2021-03-12 15:50:00,107.41,107.94,107.3,107.5,282406.0,103.6839,104.1955,103.5777,103.7707,282406.0
2021-03-15 09:30:00,106.82,107.4,106.28,107.23,336586.0,103.1143,103.6742,102.5931,103.5101,336586.0
2021-03-15 09:40:00,107.23,107.23,105.97,106.05,205158.0,103.5101,103.5101,102.2938,102.371,205158.0
2021-03-15 09:50:00,106.2,107.08,105.93,106.41,124054.0,102.5158,103.3653,102.2552,102.7185,124054.0
2021-03-15 10:00:00,106.27,106.7,104.94,105.23,248797.0,102.5834,102.9985,101.2995,101.5795,248797.0
2021-03-15 10:10:00,105.28,107.23,105.23,107.1,349593.0,101.6277,103.5101,101.5795,103.3846,349593.0
2021-03-15 10:20:00,107.09,107.64,106.6,107.47,157054.0,103.375,103.9059,102.9019,103.7418,157054.0
2021-03-15 10:30:00,107.46,108.09,107.23,107.45,169884.0,103.7321,104.3403,103.5101,103.7225,169884.0
2021-03-15 10:40:00,107.42,107.97,107.36,107.57,81135.0,103.6935,104.2244,103.6356,103.8383,81135.0
2021-03-15 10:50:00,107.43,107.47,106.92,107.3,152443.0,103.7032,103.7418,103.2108,103.5777,152443.0
2021-03-15 11:00:00,107.31,107.78,107.11,107.45,69237.0,103.5873,104.041,103.3943,103.7225,69237.0
2021-03-15 11:10:00,107.5,107.55,107.0,107.0,123640.0,103.7707,103.819,103.2881,103.2881,123640.0
2021-03-15 11:20:00,106.98,107.09,105.96,106.07,166164.0,103.2688,103.375,102.2842,102.3903,166164.0
2021-03-15 11:30:00,106.0,106.09,105.01,105.21,182438.0,102.3228,102.4096,101.3671,101.5602,182438.0
2021-03-15 11:40:00,105.25,106.44,105.25,106.18,207493.0,101.5988,102.7475,101.5988,102.4965,207493.0
2021-03-15 11:50:00,106.07,106.64,105.96,106.53,117183.0,102.3903,102.9406,102.2842,102.8344,117183.0
2021-03-15 12:00:00,106.5,107.05,106.38,107.05,145874.0,102.8054,103.3363,102.6896,103.3363,145874.0
2021-03-15 12:10:00,107.04,107.37,106.98,107.29,102667.0,103.3267,103.6452,103.2688,103.568,102667.0
2021-03-15 12:20:00,107.32,107.64,107.02,107.12,147251.0,103.597,103.9059,103.3074,103.4039,147251.0
2021-03-15 12:30:00,107.14,107.32,106.78,106.79,41899.0,103.4232,103.597,103.0757,103.0854,41899.0
2021-03-15 12:40:00,106.85,107.69,106.85,107.68,91494.0,103.1433,103.9541,103.1433,103.9445,91494.0
2021-03-15 12:50:00,107.65,107.8,107.32,107.62,69512.0,103.9155,104.0603,103.597,103.8866,69512.0
2021-03-15 13:00:00,107.66,107.85,107.5,107.67,69940.0,103.9252,104.1086,103.7707,103.9348,69940.0
2021-03-15 13:10:00,107.67,107.72,107.36,107.57,52643.0,103.9348,103.9831,103.6356,103.8383,52643.0
2021-03-15 13:20:00,107.59,107.72,107.42,107.53,17375.0,103.8576,103.9831,103.6935,103.7997,17375.0
2021-03-15 13:30:00,107.51,107.75,107.32,107.34,35880.0,103.7804,104.0121,103.597,103.6163,35880.0
2021-03-15 13:40:00,107.4,107.66,107.39,107.51,43797.0,103.6742,103.9252,103.6645,103.7804,43797.0
2021-03-15 13:50:00,107.5,107.92,107.46,107.87,87555.0,103.7707,104.1762,103.7321,104.1279,87555.0
2021-03-15 14:00:00,107.93,108.06,107.55,107.73,81086.0,104.1858,104.3113,103.819,103.9927,81086.0
2021-03-15 14:10:00,107.72,107.82,107.48,107.64,30426.0,103.9831,104.0796,103.7514,103.9059,30426.0
2021-03-15 14:20:00,107.55,107.98,107.54,107.95,28631.0,103.819,104.2341,103.8093,104.2051,28631.0
2021-03-15 14:30:00,107.99,108.21,107.85,108.08,60805.0,104.2437,104.4561,104.1086,104.3306,60805.0
2021-03-15 14:40:00,108.02,108.17,107.81,107.86,33727.0,104.2727,104.4175,104.07,104.1182,33727.0
2021-03-15 14:50:00,107.93,107.97,107.62,107.75,59520.0,104.1858,104.2244,103.8866,104.0121,59520.0
2021-03-15 15:00:00,107.75,107.79,107.08,107.19,135218.0,104.0121,104.0507,103.3653,103.4715,135218.0
2021-03-15 15:10:00,107.26,107.34,106.78,106.88,123144.0,103.5391,103.6163,103.0757,103.1722,123144.0
2021-03-15 15:20:00,106.89,106.95,106.57,106.71,49438.0,103.1819,103.2398,102.873,103.0081,49438.0
2021-03-15 15:30:00,106.65,107.14,106.55,106.97,75277.0,102.9502,103.4232,102.8537,103.2591,75277.0
2021-03-15 15:40:00,106.98,107.6,106.98,107.2,136636.0,103.2688,103.8673,103.2688,103.4811,136636.0
2021-03-15 15:50:00,107.26,108.44,107.05,108.39,197218.0,103.5391,104.6781,103.3363,104.6299,197218.0
2021-03-16 09:30:00,107.72,107.82,106.27,106.59,350762.0,103.9831,104.0796,102.5834,102.8923,350762.0
2021-03-16 09:40:00,106.6,106.95,105.54,105.54,219705.0,102.9019,103.2398,101.8787,101.8787,219705.0
2021-03-16 09:50:00,105.54,106.11,104.58,105.55,558800.0,101.8787,102.4289,100.952,101.8884,558800.0
2021-03-16 10:00:00,105.55,105.9,104.9,104.92,234798.0,101.8884,102.2262,101.2609,101.2802,234798.0
2021-03-16 10:10:00,105.0,105.56,104.64,105.32,326818.0,101.3575,101.898,101.0099,101.6664,326818.0
2021-03-16 10:20:00,105.28,105.29,104.31,104.72,320400.0,101.6277,101.6374,100.6914,101.0872,320400.0
2021-03-16 10:30:00,104.74,105.7,104.66,105.47,308610.0,101.1065,102.0332,101.0293,101.8112,308610.0
2021-03-16 10:40:00,105.66,105.73,105.06,105.24,130417.0,101.9946,102.0621,101.4154,101.5891,130417.0
2021-03-16 10:50:00,105.32,105.32,104.4,104.43,182905.0,101.6664,101.6664,100.7783,100.8072,182905.0
2021-03-16 11:00:00,104.45,104.68,103.96,104.55,258305.0,100.8265,101.0486,100.3535,100.9231,258305.0
2021-03-16 11:10:00,104.57,105.21,104.52,105.14,108417.0,100.9424,101.5602,100.8941,101.4926,108417.0
2021-03-16 11:20:00,105.15,105.43,105.05,105.2,91312.0,101.5023,101.7725,101.4057,101.5505,91312.0
2021-03-16 11:30:00,105.24,105.29,104.77,104.82,103192.0,101.5891,101.6374,101.1354,101.1837,103192.0
2021-03-16 11:40:00,104.78,105.29,104.78,105.02,84711.0,101.1451,101.6374,101.1451,101.3768,84711.0
2021-03-16 11:50:00,105.1,105.63,105.03,105.62,106322.0,101.454,101.9656,101.3864,101.9559,106322.0
2021-03-16 12:00:00,105.59,105.6,105.13,105.57,112771.0,101.927,101.9366,101.4829,101.9077,112771.0
2021-03-16 12:10:00,105.52,105.52,103.92,104.07,117222.0,101.8594,101.8594,100.3149,100.4597,117222.0
2021-03-16 12:20:00,104.11,104.27,103.17,103.67,245322.0,100.4983,100.6528,99.5909,100.0736,245322.0
2021-03-16 12:30:00,103.72,104.76,103.43,104.74,185440.0,100.1219,101.1258,99.8419,101.1065,185440.0
2021-03-16 12:40:00,104.79,105.05,104.6,104.68,159258.0,101.1547,101.4057,100.9713,101.0486,159258.0
2021-03-16 12:50:00,104.67,104.73,104.4,104.66,109156.0,101.0389,101.0968,100.7783,101.0293,109156.0
2021-03-16 13:00:00,104.63,105.25,104.43,105.14,126139.0,101.0003,101.5988,100.8072,101.4926,126139.0
2021-03-16 13:10:00,105.17,105.28,104.79,104.89,42120.0,101.5216,101.6277,101.1547,101.2513,42120.0
2021-03-16 13:20:00,104.94,105.04,104.5,104.57,51395.0,101.2995,101.3961,100.8748,100.9424,51395.0
2021-03-16 13:30:00,104.59,104.59,103.65,103.7,65074.0,100.9617,100.9617,100.0543,100.1026,65074.0
2021-03-16 13:40:00,103.63,104.21,103.62,104.14,51790.0,100.035,100.5949,100.0253,100.5273,51790.0
2021-03-16 13:50:00,104.08,104.25,103.67,103.74,30897.0,100.4694,100.6335,100.0736,100.1412,30897.0
2021-03-16 14:00:00,103.69,104.38,103.5,103.6,137250.0,100.0929,100.759,99.9095,100.006,137250.0
2021-03-16 14:10:00,103.66,103.8,103.32,103.33,98011.0,100.0639,100.1991,99.7357,99.7454,98011.0
2021-03-16 14:20:00,103.27,103.34,101.93,102.11,218754.0,99.6875,99.755,98.394,98.5677,218754.0
2021-03-16 14:30:00,102.08,102.91,101.8,101.87,159283.0,98.5388,99.34,98.2685,98.336,159283.0
2021-03-16 14:40:00,101.81,101.99,101.0,101.87,238836.0,98.2781,98.4519,97.4962,98.336,238836.0
2021-03-16 14:50:00,101.87,102.77,101.75,102.51,265732.0,98.336,99.2048,98.2202,98.9538,265732.0
2021-03-16 15:00:00,102.43,102.95,101.55,102.71,172460.0,98.8766,99.3786,98.0271,99.1469,172460.0
2021-03-16 15:10:00,102.73,103.09,102.64,103.02,80700.0,99.1662,99.5137,99.0793,99.4461,80700.0
2021-03-16 15:20:00,102.94,103.44,102.72,102.72,119624.0,99.3689,99.8516,99.1566,99.1566,119624.0
2021-03-16 15:30:00,102.84,103.68,102.56,103.42,163143.0,99.2724,100.0832,99.0021,99.8323,163143.0
2021-03-16 15:40:00,103.42,103.57,102.67,102.67,156328.0,99.8323,99.9771,99.1083,99.1083,156328.0
2021-03-16 15:50:00,102.65,103.21,102.63,102.87,177886.0,99.089,99.6296,99.0697,99.3013,177886.0
2021-03-17 09:30:00,100.83,100.83,99.73,100.31,394995.0,97.3321,97.3321,96.2703,96.8302,394995.0
2021-03-17 09:40:00,100.36,101.3,100.24,100.78,237645.0,96.8784,97.7858,96.7626,97.2839,237645.0
2021-03-17 09:50:00,100.78,100.78,100.2,100.49,106305.0,97.2839,97.2839,96.724,97.0039,106305.0
2021-03-17 10:00:00,100.31,100.75,99.52,99.86,203044.0,96.8302,97.2549,96.0676,96.3958,203044.0
2021-03-17 10:10:00,99.81,100.74,99.81,100.35,112504.0,96.3475,97.2452,96.3475,96.8688,112504.0
2021-03-17 10:20:00,100.4,100.89,99.89,100.66,88311.0,96.917,97.39,96.4247,97.168,88311.0
2021-03-17 10:30:00,100.5,100.57,99.84,100.35,103667.0,97.0136,97.0811,96.3765,96.8688,103667.0
2021-03-17 10:40:00,100.2,100.21,98.81,98.96,167268.0,96.724,96.7336,95.3822,95.527,167268.0
2021-03-17 10:50:00,98.82,99.57,98.71,99.37,87437.0,95.3918,96.1158,95.2857,95.9228,87437.0
2021-03-17 11:00:00,99.36,99.86,98.96,99.78,72311.0,95.9131,96.3958,95.527,96.3185,72311.0
2021-03-17 11:10:00,99.83,100.55,99.83,100.55,105598.0,96.3668,97.0618,96.3668,97.0618,105598.0
2021-03-17 11:20:00,100.54,100.96,100.39,100.92,90215.0,97.0522,97.4576,96.9074,97.419,90215.0
2021-03-17 11:30:00,100.85,100.97,100.7,100.72,25314.0,97.3514,97.4673,97.2066,97.2259,25314.0
2021-03-17 11:40:00,100.74,101.28,100.7,101.18,115840.0,97.2452,97.7665,97.2066,97.67,115840.0
2021-03-17 11:50:00,101.15,101.35,100.57,100.63,129291.0,97.641,97.8341,97.0811,97.1391,129291.0
2021-03-17 12:00:00,100.63,101.39,100.62,101.32,89950.0,97.1391,97.8727,97.1294,97.8051,89950.0
2021-03-17 12:10:00,101.35,101.42,100.97,101.19,52270.0,97.8341,97.9016,97.4673,97.6796,52270.0
2021-03-17 12:20:00,101.2,101.2,100.55,100.86,69346.0,97.6893,97.6893,97.0618,97.3611,69346.0
2021-03-17 12:30:00,100.94,100.99,100.22,100.65,30144.0,97.4383,97.4866,96.7433,97.1584,30144.0
2021-03-17 12:40:00,100.65,100.9,100.48,100.76,18845.0,97.1584,97.3997,96.9943,97.2645,18845.0
2021-03-17 12:50:00,100.71,101.26,100.59,100.72,28300.0,97.2163,97.7472,97.1004,97.2259,28300.0
2021-03-17 13:00:00,100.71,100.82,100.34,100.53,28196.0,97.2163,97.3225,96.8591,97.0425,28196.0
2021-03-17 13:10:00,100.59,100.88,100.27,100.83,33376.0,97.1004,97.3804,96.7915,97.3321,33376.0
2021-03-17 13:20:00,100.77,101.33,100.7,101.14,47295.0,97.2742,97.8148,97.2066,97.6314,47295.0
2021-03-17 13:30:00,101.02,101.27,100.99,101.09,20659.0,97.5155,97.7569,97.4866,97.5831,20659.0
2021-03-17 13:40:00,101.07,101.3,101.01,101.2,16406.0,97.5638,97.7858,97.5059,97.6893,16406.0
2021-03-17 13:50:00,101.03,101.06,100.55,100.59,31807.0,97.5252,97.5541,97.0618,97.1004,31807.0
2021-03-17 14:00:00,101.09,103.33,100.67,103.13,478191.0,97.5831,99.7454,97.1777,99.5523,478191.0
2021-03-17 14:10:00,103.28,104.56,102.98,103.14,488927.0,99.6971,100.9327,99.4075,99.562,488927.0
2021-03-17 14:20:00,103.14,103.16,102.2,102.2,180701.0,99.562,99.5813,98.6546,98.6546,180701.0
2021-03-17 14:30:00,102.31,104.18,101.86,104.11,294310.0,98.7608,100.5659,98.3264,100.4983,294310.0
2021-03-17 14:40:00,104.25,105.42,103.99,105.0,378356.0,100.6335,101.7629,100.3825,101.3575,378356.0
2021-03-17 14:50:00,104.9,105.43,104.56,104.97,228549.0,101.2609,101.7725,100.9327,101.3285,228549.0
2021-03-17 15:00:00,105.01,106.0,104.84,105.62,277226.0,101.3671,102.3228,101.203,101.9559,277226.0
2021-03-17 15:10:00,105.52,105.68,104.81,104.91,293646.0,101.8594,102.0139,101.174,101.2706,293646.0
2021-03-17 15:20:00,104.93,104.93,104.03,104.45,195812.0,101.2899,101.2899,100.4211,100.8265,195812.0
2021-03-17 15:30:00,104.45,105.27,104.38,104.56,142317.0,100.8265,101.6181,100.759,100.9327,142317.0
2021-03-17 15:40:00,104.56,104.93,104.31,104.34,117254.0,100.9327,101.2899,100.6914,100.7204,117254.0
2021-03-17 15:50:00,104.25,105.46,103.85,105.46,277757.0,100.6335,101.8015,100.2473,101.8015,277757.0
2021-03-18 09:30:00,103.25,103.65,102.56,103.12,217307.0,99.6682,100.0543,99.0021,99.5427,217307.0
2021-03-18 09:40:00,103.18,103.18,101.46,101.73,316446.0,99.6006,99.6006,97.9403,98.2009,316446.0
2021-03-18 09:50:00,101.67,102.88,101.4,102.88,302384.0,98.143,99.311,97.8823,99.311,302384.0
2021-03-18 10:00:00,102.85,102.86,101.85,102.34,201361.0,99.282,99.2917,98.3167,98.7897,201361.0
2021-03-18 10:10:00,102.32,102.69,101.79,102.69,173202.0,98.7704,99.1276,98.2588,99.1276,173202.0
2021-03-18 10:20:00,102.69,103.89,102.5,103.76,231896.0,99.1276,100.286,98.9442,100.1605,231896.0
2021-03-18 10:30:00,103.76,104.4,103.43,104.18,217091.0,100.1605,100.7783,99.8419,100.5659,217091.0
2021-03-18 10:40:00,104.15,104.34,103.59,103.9,102757.0,100.5369,100.7204,99.9964,100.2956,102757.0
2021-03-18 10:50:00,103.9,104.06,103.38,104.06,124821.0,100.2956,100.4501,99.7937,100.4501,124821.0
2021-03-18 11:00:00,104.11,105.28,103.87,105.27,203614.0,100.4983,101.6277,100.2667,101.6181,203614.0
2021-03-18 11:10:00,105.28,105.46,104.91,105.38,205012.0,101.6277,101.8015,101.2706,101.7243,205012.0
2021-03-18 11:20:00,105.3,105.6,104.85,105.52,172511.0,101.647,101.9366,101.2127,101.8594,172511.0
2021-03-18 11:30:00,105.55,105.72,105.25,105.28,82860.0,101.8884,102.0525,101.5988,101.6277,82860.0
2021-03-18 11:40:00,105.2,105.44,105.07,105.33,101610.0,101.5505,101.7822,101.425,101.676,101610.0
2021-03-18 11:50:00,105.34,105.5,105.04,105.35,102046.0,101.6857,101.8401,101.3961,101.6953,102046.0
2021-03-18 12:00:00,105.4,105.89,105.39,105.83,137309.0,101.7436,102.2166,101.7339,102.1587,137309.0
2021-03-18 12:10:00,105.79,106.14,105.6,105.6,137059.0,102.12,102.4579,101.9366,101.9366,137059.0
2021-03-18 12:20:00,105.61,105.85,105.35,105.7,55117.0,101.9463,102.178,101.6953,102.0332,55117.0
2021-03-18 12:30:00,105.68,105.8,104.74,105.06,160726.0,102.0139,102.1297,101.1065,101.4154,160726.0
2021-03-18 12:40:00,105.04,105.18,104.16,104.18,166007.0,101.3961,101.5312,100.5466,100.5659,166007.0
2021-03-18 12:50:00,104.17,104.18,102.74,103.02,218931.0,100.5562,100.5659,99.1759,99.4461,218931.0
2021-03-18 13:00:00,103.0,103.76,102.91,103.39,75982.0,99.4268,100.1605,99.34,99.8033,75982.0
2021-03-18 13:10:00,103.46,104.13,103.1,104.1,42847.0,99.8709,100.5176,99.5234,100.4887,42847.0
2021-03-18 13:20:00,104.08,104.58,104.08,104.31,72327.0,100.4694,100.952,100.4694,100.6914,72327.0
2021-03-18 13:30:00,104.14,104.28,103.87,104.22,55719.0,100.5273,100.6624,100.2667,100.6045,55719.0
2021-03-18 13:40:00,104.22,104.43,103.76,103.8,45670.0,100.6045,100.8072,100.1605,100.1991,45670.0
2021-03-18 13:50:00,103.89,104.1,103.75,103.99,25611.0,100.286,100.4887,100.1508,100.3825,25611.0
2021-03-18 14:00:00,104.07,104.07,102.77,102.77,123580.0,100.4597,100.4597,99.2048,99.2048,123580.0
2021-03-18 14:10:00,102.75,102.76,101.01,101.03,242131.0,99.1855,99.1952,97.5059,97.5252,242131.0
2021-03-18 14:20:00,101.04,101.47,100.44,100.54,312697.0,97.5348,97.9499,96.9556,97.0522,312697.0
2021-03-18 14:30:00,100.49,100.97,99.11,99.83,286362.0,97.0039,97.4673,95.6718,96.3668,286362.0
2021-03-18 14:40:00,99.83,100.26,98.97,100.26,216385.0,96.3668,96.7819,95.5366,96.7819,216385.0
2021-03-18 14:50:00,100.12,100.51,99.78,100.17,160247.0,96.6467,97.0232,96.3185,96.695,160247.0
2021-03-18 15:00:00,100.1,100.12,98.44,99.0,243866.0,96.6274,96.6467,95.025,95.5656,243866.0
2021-03-18 15:10:00,99.16,99.41,98.09,98.26,207201.0,95.7201,95.9614,94.6872,94.8513,207201.0
2021-03-18 15:20:00,98.18,98.56,97.38,98.56,200818.0,94.774,95.1409,94.0018,95.1409,200818.0
2021-03-18 15:30:00,98.5,98.64,96.69,96.77,203774.0,95.0829,95.2181,93.3357,93.413,203774.0
2021-03-18 15:40:00,96.8,96.92,94.91,95.0,404121.0,93.4419,93.5578,91.6175,91.7044,404121.0
2021-03-18 15:50:00,95.01,96.1,94.97,95.79,370313.0,91.714,92.7662,91.6754,92.467,370313.0
2021-03-19 09:30:00,95.0,96.18,94.9,95.26,335310.0,91.7044,92.8434,91.6078,91.9553,335310.0
2021-03-19 09:40:00,95.27,95.28,92.93,93.1,300806.0,91.965,91.9747,89.7062,89.8703,300806.0
2021-03-19 09:50:00,93.09,95.69,93.09,94.95,221910.0,89.8606,92.3704,89.8606,91.6561,221910.0
2021-03-19 10:00:00,94.89,95.25,93.16,93.81,165339.0,91.5982,91.9457,89.9282,90.5556,165339.0
2021-03-19 10:10:00,93.8,95.0,92.85,95.0,182290.0,90.546,91.7044,89.6289,91.7044,182290.0
2021-03-19 10:20:00,95.02,96.03,94.73,95.71,162383.0,91.7237,92.6986,91.4437,92.3897,162383.0
2021-03-19 10:30:00,95.63,95.87,94.5,95.74,140959.0,92.3125,92.5442,91.2217,92.4187,140959.0
2021-03-19 10:40:00,95.66,96.57,95.53,96.15,143717.0,92.3415,93.2199,92.216,92.8145,143717.0
2021-03-19 10:50:00,96.22,97.04,96.22,96.89,149895.0,92.882,93.6736,92.882,93.5288,149895.0
2021-03-19 11:00:00,96.95,97.26,96.56,96.56,108594.0,93.5867,93.886,93.2102,93.2102,108594.0
2021-03-19 11:10:00,96.72,97.16,96.14,96.81,116103.0,93.3647,93.7894,92.8048,93.4516,116103.0
2021-03-19 11:20:00,96.72,97.05,95.92,96.98,105355.0,93.3647,93.6832,92.5924,93.6157,105355.0
2021-03-19 11:30:00,96.92,98.17,96.78,98.17,211517.0,93.5578,94.7644,93.4226,94.7644,211517.0
2021-03-19 11:40:00,98.19,98.29,97.92,98.08,84118.0,94.7837,94.8802,94.5231,94.6775,84118.0
2021-03-19 11:50:00,98.05,99.34,97.94,99.0,241960.0,94.6486,95.8938,94.5424,95.5656,241960.0
2021-03-19 12:00:00,99.06,99.65,99.03,99.19,170791.0,95.6235,96.1931,95.5946,95.749,170791.0
2021-03-19 12:10:00,99.06,99.4,98.68,99.22,88090.0,95.6235,95.9517,95.2567,95.778,88090.0
2021-03-19 12:20:00,99.11,99.48,98.9,99.12,69094.0,95.6718,96.0289,95.4691,95.6814,69094.0
2021-03-19 12:30:00,99.3,99.58,99.08,99.4,92422.0,95.8552,96.1255,95.6428,95.9517,92422.0
2021-03-19 12:40:00,99.34,100.0,99.32,99.98,101847.0,95.8938,96.5309,95.8745,96.5116,101847.0
2021-03-19 12:50:00,99.99,100.0,99.58,99.67,47720.0,96.5213,96.5309,96.1255,96.2124,47720.0
2021-03-19 13:00:00,99.67,99.68,98.56,98.9,133302.0,96.2124,96.222,95.1409,95.4691,133302.0
2021-03-19 13:10:00,98.91,99.4,98.65,99.15,121343.0,95.4787,95.9517,95.2277,95.7104,121343.0
2021-03-19 13:20:00,99.23,99.42,98.91,99.04,67933.0,95.7876,95.971,95.4787,95.6042,67933.0
2021-03-19 13:30:00,99.06,99.25,98.28,98.53,151989.0,95.6235,95.8069,94.8706,95.1119,151989.0
2021-03-19 13:40:00,98.77,99.36,98.62,99.36,110109.0,95.3436,95.9131,95.1988,95.9131,110109.0
2021-03-19 13:50:00,99.3,99.48,98.58,98.92,115557.0,95.8552,96.0289,95.1602,95.4884,115557.0
2021-03-19 14:00:00,98.98,99.2,97.69,97.74,155370.0,95.5463,95.7587,94.301,94.3493,155370.0
2021-03-19 14:10:00,97.76,98.43,97.27,97.43,144541.0,94.3686,95.0154,93.8956,94.0501,144541.0
2021-03-19 14:20:00,97.41,97.95,97.21,97.89,63892.0,94.0308,94.552,93.8377,94.4941,63892.0
2021-03-19 14:30:00,97.91,98.2,97.76,97.92,60460.0,94.5134,94.7934,94.3686,94.5231,60460.0
2021-03-19 14:40:00,97.93,98.0,97.64,97.82,21679.0,94.5327,94.6003,94.2528,94.4265,21679.0
2021-03-19 14:50:00,97.8,98.31,97.36,98.31,42680.0,94.4072,94.8995,93.9825,94.8995,42680.0
2021-03-19 15:00:00,98.28,98.28,97.25,97.41,61272.0,94.8706,94.8706,93.8763,94.0308,61272.0
2021-03-19 15:10:00,97.34,97.97,97.33,97.69,55924.0,93.9632,94.5713,93.9535,94.301,55924.0
2021-03-19 15:20:00,97.8,98.15,97.6,98.12,66560.0,94.4072,94.7451,94.2142,94.7161,66560.0
2021-03-19 15:30:00,98.15,99.19,98.11,98.91,125360.0,94.7451,95.749,94.7065,95.4787,125360.0
2021-03-19 15:40:00,98.92,99.12,98.24,98.5,114586.0,95.4884,95.6814,94.832,95.0829,114586.0
2021-03-19 15:50:00,98.41,99.12,97.84,97.84,211796.0,94.9961,95.6814,94.4458,94.4458,211796.0
2021-03-22 09:30:00,98.86,99.37,97.3,97.94,247918.0,95.4305,95.9228,93.9246,94.5424,247918.0
2021-03-22 09:40:00,97.93,98.1,96.69,97.23,180079.0,94.5327,94.6968,93.3357,93.857,180079.0
2021-03-22 09:50:00,97.35,97.35,95.71,95.77,248327.0,93.9728,93.9728,92.3897,92.4477,248327.0
2021-03-22 10:00:00,95.81,96.33,94.73,94.94,220422.0,92.4863,92.9882,91.4437,91.6464,220422.0
2021-03-22 10:10:00,94.99,95.45,94.38,95.21,168195.0,91.6947,92.1388,91.1059,91.9071,168195.0
2021-03-22 10:20:00,95.23,95.5,94.49,95.28,157169.0,91.9264,92.187,91.2121,91.9747,157169.0
2021-03-22 10:30:00,95.28,95.65,94.54,95.12,111742.0,91.9747,92.3318,91.2603,91.8202,111742.0
2021-03-22 10:40:00,95.1,95.85,94.48,95.8,148979.0,91.8009,92.5249,91.2024,92.4766,148979.0
2021-03-22 10:50:00,95.8,95.92,94.87,94.94,64060.0,92.4766,92.5924,91.5789,91.6464,64060.0
2021-03-22 11:00:00,94.99,95.54,94.66,95.42,65000.0,91.6947,92.2256,91.3762,92.1098,65000.0
2021-03-22 11:10:00,95.32,95.33,94.22,94.7,130175.0,92.0133,92.0229,90.9514,91.4148,130175.0
2021-03-22 11:20:00,94.67,95.07,94.52,94.77,61161.0,91.3858,91.7719,91.241,91.4823,61161.0
2021-03-22 11:30:00,95.02,95.97,94.89,95.62,129679.0,91.7237,92.6407,91.5982,92.3029,129679.0
2021-03-22 11:40:00,95.66,95.8,95.26,95.66,66704.0,92.3415,92.4766,91.9553,92.3415,66704.0
2021-03-22 11:50:00,95.76,95.95,95.46,95.67,61669.0,92.438,92.6214,92.1484,92.3511,61669.0
2021-03-22 12:00:00,95.75,95.98,95.13,95.41,52693.0,92.4283,92.6504,91.8299,92.1001,52693.0
2021-03-22 12:10:00,95.39,95.56,94.98,95.06,63726.0,92.0808,92.2449,91.6851,91.7623,63726.0
2021-03-22 12:20:00,95.03,95.37,94.88,95.27,34234.0,91.7333,92.0615,91.5885,91.965,34234.0
2021-03-22 12:30:00,95.33,95.33,94.93,94.93,32941.0,92.0229,92.0229,91.6368,91.6368,32941.0
2021-03-22 12:40:00,94.91,95.68,94.82,95.45,68156.0,91.6175,92.3608,91.5306,92.1388,68156.0
2021-03-22 12:50:00,95.4,95.7,95.02,95.67,34129.0,92.0905,92.3801,91.7237,92.3511,34129.0
2021-03-22 13:00:00,95.7,95.71,95.07,95.2,25617.0,92.3801,92.3897,91.7719,91.8974,25617.0
2021-03-22 13:10:00,95.1,95.86,95.1,95.66,54431.0,91.8009,92.5345,91.8009,92.3415,54431.0
2021-03-22 13:20:00,95.73,96.16,95.58,95.82,57468.0,92.409,92.8241,92.2642,92.4959,57468.0
2021-03-22 13:30:00,95.82,96.0,95.8,95.99,51727.0,92.4959,92.6697,92.4766,92.66,51727.0
2021-03-22 13:40:00,95.98,96.52,95.96,96.52,105188.0,92.6504,93.1716,92.6311,93.1716,105188.0
2021-03-22 13:50:00,96.47,97.03,96.4,96.9,106359.0,93.1234,93.6639,93.0558,93.5385,106359.0
2021-03-22 14:00:00,96.88,97.19,96.76,97.12,75900.0,93.5191,93.8184,93.4033,93.7508,75900.0
2021-03-22 14:10:00,97.11,97.11,96.66,96.68,74499.0,93.7412,93.7412,93.3068,93.3261,74499.0
2021-03-22 14:20:00,96.65,97.05,96.43,96.98,70356.0,93.2971,93.6832,93.0848,93.6157,70356.0
2021-03-22 14:30:00,96.97,97.43,96.97,97.35,98736.0,93.606,94.0501,93.606,93.9728,98736.0
2021-03-22 14:40:00,97.32,97.33,96.84,96.95,41121.0,93.9439,93.9535,93.4805,93.5867,41121.0
2021-03-22 14:50:00,96.9,97.28,96.86,97.13,48565.0,93.5385,93.9053,93.4998,93.7605,48565.0
2021-03-22 15:00:00,97.18,97.59,97.1,97.59,61179.0,93.8087,94.2045,93.7315,94.2045,61179.0
2021-03-22 15:10:00,97.59,97.63,96.63,96.65,66034.0,94.2045,94.2431,93.2778,93.2971,66034.0
2021-03-22 15:20:00,96.67,96.94,96.3,96.4,108807.0,93.3164,93.5771,92.9593,93.0558,108807.0
2021-03-22 15:30:00,96.35,96.8,96.04,96.27,83796.0,93.0075,93.4419,92.7083,92.9303,83796.0
2021-03-22 15:40:00,96.25,96.3,95.45,95.51,76955.0,92.911,92.9593,92.1388,92.1967,76955.0
2021-03-22 15:50:00,95.56,95.95,95.39,95.7,221200.0,92.2449,92.6214,92.0808,92.3801,221200.0
2021-03-23 09:30:00,93.03,93.89,92.41,93.3,393551.0,89.8027,90.6329,89.2042,90.0633,393551.0
2021-03-23 09:40:00,93.36,93.55,92.59,92.59,197843.0,90.1213,90.3047,89.378,89.378,197843.0
2021-03-23 09:50:00,92.59,92.88,91.71,92.42,299511.0,89.378,89.6579,88.5285,89.2139,299511.0
2021-03-23 10:00:00,92.45,92.98,91.61,92.02,247195.0,89.2428,89.7544,88.432,88.8277,247195.0
2021-03-23 10:10:00,91.94,92.23,91.49,91.9,242765.0,88.7505,89.0305,88.3161,88.7119,242765.0
2021-03-23 10:20:00,91.97,92.21,91.53,91.53,139778.0,88.7795,89.0112,88.3547,88.3547,139778.0
2021-03-23 10:30:00,91.56,91.59,89.87,89.94,428987.0,88.3837,88.4127,86.7523,86.8199,428987.0
2021-03-23 10:40:00,89.96,90.84,89.74,90.75,271958.0,86.8392,87.6887,86.6268,87.6018,271958.0
2021-03-23 10:50:00,90.71,90.95,90.37,90.68,224716.0,87.5632,87.7949,87.235,87.5342,224716.0
2021-03-23 11:00:00,90.73,90.78,89.84,90.27,166597.0,87.5825,87.6308,86.7234,87.1385,166597.0
2021-03-23 11:10:00,90.23,91.31,90.02,91.22,212274.0,87.0998,88.1424,86.8971,88.0555,212274.0
2021-03-23 11:20:00,91.17,91.46,90.72,91.35,108867.0,88.0072,88.2872,87.5728,88.181,108867.0
2021-03-23 11:30:00,91.4,91.47,90.08,90.11,106753.0,88.2293,88.2968,86.955,86.984,106753.0
2021-03-23 11:40:00,90.16,90.37,89.9,90.02,118842.0,87.0323,87.235,86.7813,86.8971,118842.0
2021-03-23 11:50:00,90.07,90.17,89.61,90.03,112531.0,86.9454,87.0419,86.5013,86.9068,112531.0
2021-03-23 12:00:00,90.05,90.6,89.98,90.04,218870.0,86.9261,87.457,86.8585,86.9164,218870.0
2021-03-23 12:10:00,90.01,90.12,89.68,89.97,112005.0,86.8875,86.9937,86.5689,86.8489,112005.0
2021-03-23 12:20:00,89.93,90.44,89.66,90.22,81181.0,86.8102,87.3026,86.5496,87.0902,81181.0
2021-03-23 12:30:00,90.27,90.67,90.06,90.59,57836.0,87.1385,87.5246,86.9357,87.4474,57836.0
2021-03-23 12:40:00,90.58,90.83,90.25,90.73,106429.0,87.4377,87.679,87.1191,87.5825,106429.0
2021-03-23 12:50:00,90.6,91.0,90.55,90.87,50007.0,87.457,87.8431,87.4087,87.7176,50007.0
2021-03-23 13:00:00,90.88,91.1,90.78,90.79,86079.0,87.7273,87.9397,87.6308,87.6404,86079.0
2021-03-23 13:10:00,90.8,90.88,90.41,90.83,56203.0,87.6501,87.7273,87.2736,87.679,56203.0
2021-03-23 13:20:00,90.76,90.76,89.96,90.09,65209.0,87.6115,87.6115,86.8392,86.9647,65209.0
2021-03-23 13:30:00,90.16,90.16,89.24,89.24,153895.0,87.0323,87.0323,86.1442,86.1442,153895.0
2021-03-23 13:40:00,89.26,89.26,88.42,88.97,224906.0,86.1635,86.1635,85.3526,85.8836,224906.0
2021-03-23 13:50:00,88.95,89.12,88.57,88.84,138070.0,85.8642,86.0283,85.4974,85.7581,138070.0
2021-03-23 14:00:00,88.83,89.15,88.55,89.15,91999.0,85.7484,86.0573,85.4781,86.0573,91999.0
2021-03-23 14:10:00,89.15,89.5,88.75,88.76,80948.0,86.0573,86.3952,85.6712,85.6808,80948.0
2021-03-23 14:20:00,88.85,88.92,88.2,88.39,95599.0,85.7677,85.8353,85.1403,85.3237,95599.0
2021-03-23 14:30:00,88.43,88.49,87.63,87.71,120150.0,85.3623,85.4202,84.59,84.6673,120150.0
2021-03-23 14:40:00,87.78,87.88,87.14,87.59,167912.0,84.7348,84.8314,84.117,84.5514,167912.0
2021-03-23 14:50:00,87.55,87.55,86.03,86.05,274291.0,84.5128,84.5128,83.0455,83.0648,274291.0
2021-03-23 15:00:00,86.05,87.29,85.84,86.75,343962.0,83.0648,84.2618,82.8621,83.7406,343962.0
2021-03-23 15:10:00,86.82,86.82,85.7,85.82,179139.0,83.8081,83.8081,82.727,82.8428,179139.0
2021-03-23 15:20:00,85.75,85.75,84.57,85.1,370833.0,82.7753,82.7753,81.6362,82.1478,370833.0
2021-03-23 15:30:00,85.0,85.06,84.0,84.22,378025.0,82.0513,82.1092,81.086,81.2983,378025.0
2021-03-23 15:40:00,84.26,85.61,84.18,85.11,304309.0,81.3369,82.6401,81.2597,82.1575,304309.0
2021-03-23 15:50:00,85.0,85.71,84.6,85.33,306174.0,82.0513,82.7366,81.6651,82.3698,306174.0
2021-03-24 09:30:00,88.58,88.93,88.23,88.84,379379.0,85.5071,85.8449,85.1692,85.7581,379379.0
2021-03-24 09:40:00,88.78,89.55,88.2,88.87,382061.0,85.7001,86.4434,85.1403,85.787,382061.0
2021-03-24 09:50:00,88.88,88.99,87.1,87.29,358036.0,85.7967,85.9029,84.0784,84.2618,358036.0
2021-03-24 10:00:00,87.25,88.6,87.23,87.42,161662.0,84.2232,85.5264,84.2039,84.3873,161662.0
2021-03-24 10:10:00,87.36,88.39,86.6,86.67,215345.0,84.3294,85.3237,83.5958,83.6633,215345.0
2021-03-24 10:20:00,86.81,87.62,86.58,87.58,104963.0,83.7985,84.5804,83.5765,84.5418,104963.0
2021-03-24 10:30:00,87.55,88.9,87.26,88.64,212015.0,84.5128,85.816,84.2329,85.565,212015.0
2021-03-24 10:40:00,88.64,89.74,88.34,89.55,236844.0,85.565,86.6268,85.2754,86.4434,236844.0
2021-03-24 10:50:00,89.61,90.27,89.49,89.66,262859.0,86.5013,87.1385,86.3855,86.5496,262859.0
2021-03-24 11:00:00,89.86,90.0,89.01,89.12,200837.0,86.7427,86.8778,85.9222,86.0283,200837.0
2021-03-24 11:10:00,89.21,89.47,87.78,87.78,113579.0,86.1152,86.3662,84.7348,84.7348,113579.0
2021-03-24 11:20:00,87.77,88.23,87.55,87.97,162445.0,84.7252,85.1692,84.5128,84.9182,162445.0
2021-03-24 11:30:00,88.0,88.0,87.5,87.52,94852.0,84.9472,84.9472,84.4645,84.4839,94852.0
2021-03-24 11:40:00,87.53,87.7,87.19,87.34,70352.0,84.4935,84.6576,84.1653,84.3101,70352.0
2021-03-24 11:50:00,87.37,87.38,86.7,87.16,112509.0,84.3391,84.3487,83.6923,84.1363,112509.0
2021-03-24 12:00:00,87.19,87.93,86.87,87.83,116573.0,84.1653,84.8796,83.8564,84.7831,116573.0
2021-03-24 12:10:00,87.76,88.17,87.72,87.93,85640.0,84.7155,85.1113,84.6769,84.8796,85640.0
2021-03-24 12:20:00,88.07,88.2,87.64,87.94,49878.0,85.0148,85.1403,84.5997,84.8893,49878.0
2021-03-24 12:30:00,87.95,87.99,87.21,87.64,50237.0,84.8989,84.9375,84.1846,84.5997,50237.0
2021-03-24 12:40:00,87.69,87.86,86.67,86.75,73299.0,84.648,84.8121,83.6633,83.7406,73299.0
2021-03-24 12:50:00,86.75,86.75,86.19,86.62,119181.0,83.7406,83.7406,83.2,83.6151,119181.0
2021-03-24 13:00:00,86.59,86.59,85.6,85.91,158118.0,83.5861,83.5861,82.6305,82.9297,158118.0
2021-03-24 13:10:00,85.9,85.91,84.73,84.93,161671.0,82.9201,82.9297,81.7906,81.9837,161671.0
2021-03-24 13:20:00,84.91,85.76,84.86,85.56,85290.0,81.9644,82.7849,81.9161,82.5918,85290.0
2021-03-24 13:30:00,85.53,86.08,85.46,86.04,125594.0,82.5629,83.0938,82.4953,83.0552,125594.0
2021-03-24 13:40:00,86.06,86.1,84.84,86.0,132314.0,83.0745,83.1131,81.8968,83.0166,132314.0
2021-03-24 13:50:00,85.99,86.25,85.73,86.07,117967.0,83.0069,83.2579,82.7559,83.0842,117967.0
2021-03-24 14:00:00,86.06,86.11,85.46,85.87,125187.0,83.0745,83.1228,82.4953,82.8911,125187.0
2021-03-24 14:10:00,85.88,86.0,85.1,85.2,64801.0,82.9007,83.0166,82.1478,82.2443,64801.0
2021-03-24 14:20:00,85.29,85.53,84.27,84.28,96148.0,82.3312,82.5629,81.3466,81.3563,96148.0
2021-03-24 14:30:00,84.27,84.3,83.35,83.5,151699.0,81.3466,81.3756,80.4585,80.6033,151699.0
2021-03-24 14:40:00,83.54,84.09,82.61,84.09,210588.0,80.6419,81.1728,79.7442,81.1728,210588.0
2021-03-24 14:50:00,84.01,84.01,82.53,82.55,254776.0,81.0956,81.0956,79.667,79.6863,254776.0
2021-03-24 15:00:00,82.57,83.0,82.25,82.39,266419.0,79.7056,80.1207,79.3967,79.5318,266419.0
2021-03-24 15:10:00,82.39,83.26,82.14,82.95,173775.0,79.5318,80.3716,79.2905,80.0724,173775.0
2021-03-24 15:20:00,82.91,82.92,81.51,81.66,302483.0,80.0338,80.0434,78.6823,78.8271,302483.0
2021-03-24 15:30:00,81.72,81.88,80.62,80.7,271835.0,78.8851,79.0395,77.8232,77.9004,271835.0
2021-03-24 15:40:00,80.73,80.83,80.13,80.54,339005.0,77.9294,78.0259,77.3502,77.746,339005.0
2021-03-24 15:50:00,80.53,80.53,79.37,79.42,514828.0,77.7363,77.7363,76.6166,76.6648,514828.0
2021-03-25 09:30:00,76.68,78.57,76.37,78.33,499879.0,74.0199,75.8443,73.7207,75.6127,499879.0
2021-03-25 09:40:00,78.42,78.98,77.59,77.77,349964.0,75.6995,76.2401,74.8983,75.0721,349964.0
2021-03-25 09:50:00,77.65,77.67,75.91,77.28,532077.0,74.9563,74.9756,73.2766,74.5991,532077.0
2021-03-25 10:00:00,77.26,78.94,76.68,78.8,385028.0,74.5798,76.2015,74.0199,76.0664,385028.0
2021-03-25 10:10:00,78.75,79.05,77.38,77.62,256128.0,76.0181,76.3077,74.6956,74.9273,256128.0
2021-03-25 10:20:00,77.71,78.68,77.56,77.58,217618.0,75.0142,75.9505,74.8694,74.8887,217618.0
2021-03-25 10:30:00,77.56,78.2,76.8,77.25,169084.0,74.8694,75.4872,74.1357,74.5701,169084.0
2021-03-25 10:40:00,77.28,77.32,76.17,76.2,150692.0,74.5991,74.6377,73.5276,73.5566,150692.0
2021-03-25 10:50:00,76.13,76.49,75.26,76.42,379587.0,73.489,73.8365,72.6492,73.7689,379587.0
2021-03-25 11:00:00,76.42,76.58,75.72,76.27,207809.0,73.7689,73.9234,73.0932,73.6241,207809.0
2021-03-25 11:10:00,76.29,78.22,76.19,78.22,319804.0,73.6434,75.5065,73.5469,75.5065,319804.0
2021-03-25 11:20:00,78.19,78.72,77.79,78.72,240539.0,75.4775,75.9891,75.0914,75.9891,240539.0
2021-03-25 11:30:00,78.71,79.92,78.55,79.61,339105.0,75.9795,77.1475,75.825,76.8483,339105.0
2021-03-25 11:40:00,79.5,79.69,78.25,78.78,201979.0,76.7421,76.9255,75.5354,76.0471,201979.0
2021-03-25 11:50:00,78.77,81.21,78.56,81.15,396653.0,76.0374,78.3928,75.8347,78.3348,396653.0
2021-03-25 12:00:00,81.15,81.95,81.05,81.45,401044.0,78.3348,79.1071,78.2383,78.6244,401044.0
2021-03-25 12:10:00,81.54,82.43,80.84,82.3,276517.0,78.7113,79.5704,78.0356,79.4449,276517.0
2021-03-25 12:20:00,82.26,83.11,82.0,82.64,238057.0,79.4063,80.2268,79.1553,79.7731,238057.0
2021-03-25 12:30:00,82.66,83.21,82.25,82.52,171466.0,79.7925,80.3234,79.3967,79.6573,171466.0
2021-03-25 12:40:00,82.59,83.79,82.49,83.55,193495.0,79.7249,80.8832,79.6283,80.6516,193495.0
2021-03-25 12:50:00,83.48,83.75,82.77,82.83,146868.0,80.584,80.8446,79.8986,79.9566,146868.0
2021-03-25 13:00:00,82.87,83.25,81.85,82.77,240226.0,79.9952,80.362,79.0105,79.8986,240226.0
2021-03-25 13:10:00,82.76,83.44,82.63,82.8,116290.0,79.889,80.5454,79.7635,79.9276,116290.0
2021-03-25 13:20:00,82.88,83.04,81.82,81.98,149418.0,80.0048,80.1593,78.9816,79.136,149418.0
2021-03-25 13:30:00,82.09,82.49,81.45,81.69,148375.0,79.2422,79.6283,78.6244,78.8561,148375.0
2021-03-25 13:40:00,81.72,82.66,81.6,81.98,180133.0,78.8851,79.7925,78.7692,79.136,180133.0
2021-03-25 13:50:00,82.05,82.4,81.37,81.37,93386.0,79.2036,79.5415,78.5472,78.5472,93386.0
2021-03-25 14:00:00,81.32,81.78,81.01,81.21,89844.0,78.4989,78.943,78.1997,78.3928,89844.0
2021-03-25 14:10:00,81.21,82.56,81.08,82.56,157775.0,78.3928,79.6959,78.2673,79.6959,157775.0
2021-03-25 14:20:00,82.55,82.56,80.67,80.67,190618.0,79.6863,79.6959,77.8715,77.8715,190618.0
2021-03-25 14:30:00,80.81,82.53,80.72,82.3,218493.0,78.0066,79.667,77.9198,79.4449,218493.0
2021-03-25 14:40:00,82.25,83.17,82.22,82.97,164965.0,79.3967,80.2848,79.3677,80.0917,164965.0
2021-03-25 14:50:00,82.98,83.64,82.84,83.3,123390.0,80.1013,80.7385,79.9662,80.4102,123390.0
2021-03-25 15:00:00,83.25,83.92,83.16,83.36,184146.0,80.362,81.0087,80.2751,80.4682,184146.0
2021-03-25 15:10:00,83.38,84.32,83.34,84.32,201249.0,80.4875,81.3949,80.4489,81.3949,201249.0
2021-03-25 15:20:00,84.26,84.73,84.19,84.66,184515.0,81.3369,81.7906,81.2694,81.7231,184515.0
2021-03-25 15:30:00,84.69,85.2,84.43,85.12,183740.0,81.752,82.2443,81.501,82.1671,183740.0
2021-03-25 15:40:00,85.15,85.64,85.0,85.35,211114.0,82.1961,82.6691,82.0513,82.3891,211114.0
2021-03-25 15:50:00,85.41,85.92,84.75,85.0,401242.0,82.4471,82.9394,81.8099,82.0513,401242.0
2021-03-26 09:30:00,87.59,87.9,86.06,86.84,642952.0,84.5514,84.8507,83.0745,83.8274,642952.0
2021-03-26 09:40:00,86.91,87.76,86.54,87.73,359166.0,83.895,84.7155,83.5378,84.6866,359166.0
2021-03-26 09:50:00,87.71,88.0,87.11,87.59,326134.0,84.6673,84.9472,84.0881,84.5514,326134.0
2021-03-26 10:00:00,87.63,88.46,87.61,88.3,314003.0,84.59,85.3912,84.5707,85.2368,314003.0
2021-03-26 10:10:00,88.34,88.82,88.12,88.42,296291.0,85.2754,85.7388,85.063,85.3526,296291.0
2021-03-26 10:20:00,88.44,89.2,88.14,89.2,282606.0,85.3719,86.1056,85.0823,86.1056,282606.0
2021-03-26 10:30:00,89.19,89.68,89.05,89.43,416803.0,86.0959,86.5689,85.9608,86.3276,416803.0
2021-03-26 10:40:00,89.55,89.67,88.37,88.37,340937.0,86.4434,86.5593,85.3044,85.3044,340937.0
2021-03-26 10:50:00,88.33,88.79,87.6,87.7,321463.0,85.2658,85.7098,84.5611,84.6576,321463.0
2021-03-26 11:00:00,87.73,87.9,87.22,87.25,247462.0,84.6866,84.8507,84.1943,84.2232,247462.0
2021-03-26 11:10:00,87.06,87.08,86.42,86.72,330860.0,84.0398,84.0591,83.422,83.7116,330860.0
2021-03-26 11:20:00,86.67,86.88,86.27,86.7,173784.0,83.6633,83.8661,83.2772,83.6923,173784.0
2021-03-26 11:30:00,86.71,87.44,86.25,87.38,340159.0,83.702,84.4066,83.2579,84.3487,340159.0
2021-03-26 11:40:00,87.39,87.8,87.1,87.46,255351.0,84.3584,84.7541,84.0784,84.4259,255351.0
2021-03-26 11:50:00,87.37,87.78,87.12,87.66,189265.0,84.3391,84.7348,84.0977,84.619,189265.0
2021-03-26 12:00:00,87.72,88.0,87.31,87.66,250624.0,84.6769,84.9472,84.2811,84.619,250624.0
2021-03-26 12:10:00,87.7,88.46,87.52,88.36,232405.0,84.6576,85.3912,84.4839,85.2947,232405.0
2021-03-26 12:20:00,88.4,88.76,88.28,88.76,155657.0,85.3333,85.6808,85.2175,85.6808,155657.0
2021-03-26 12:30:00,88.8,89.19,88.29,88.45,226281.0,85.7194,86.0959,85.2271,85.3816,226281.0
2021-03-26 12:40:00,88.4,88.49,87.9,88.15,116920.0,85.3333,85.4202,84.8507,85.092,116920.0
2021-03-26 12:50:00,88.12,88.23,87.18,87.25,167172.0,85.063,85.1692,84.1556,84.2232,167172.0
2021-03-26 13:00:00,87.28,88.01,87.27,87.8,174918.0,84.2522,84.9569,84.2425,84.7541,174918.0
2021-03-26 13:10:00,87.76,87.95,87.17,87.43,113855.0,84.7155,84.8989,84.146,84.397,113855.0
2021-03-26 13:20:00,87.34,87.75,87.15,87.52,87599.0,84.3101,84.7059,84.1267,84.4839,87599.0
2021-03-26 13:30:00,87.55,87.69,86.72,86.75,118428.0,84.5128,84.648,83.7116,83.7406,118428.0
2021-03-26 13:40:00,86.75,86.9,85.16,85.34,244534.0,83.7406,83.8854,82.2057,82.3795,244534.0
2021-03-26 13:50:00,85.3,86.12,85.29,85.92,165130.0,82.3409,83.1324,82.3312,82.9394,165130.0
2021-03-26 14:00:00,85.89,86.09,84.46,84.63,282120.0,82.9104,83.1035,81.53,81.6941,282120.0
2021-03-26 14:10:00,84.56,84.83,84.11,84.6,273150.0,81.6265,81.8872,81.1921,81.6651,273150.0
2021-03-26 14:20:00,84.54,85.84,84.38,85.63,336802.0,81.6072,82.8621,81.4528,82.6594,336802.0
2021-03-26 14:30:00,85.57,86.0,85.15,85.6,223410.0,82.6015,83.0166,82.1961,82.6305,223410.0
2021-03-26 14:40:00,85.59,85.94,84.3,84.42,233673.0,82.6208,82.9587,81.3756,81.4914,233673.0
2021-03-26 14:50:00,84.39,86.55,84.16,86.51,395657.0,81.4624,83.5475,81.2404,83.5089,395657.0
2021-03-26 15:00:00,86.4,86.55,85.58,85.7,183884.0,83.4027,83.5475,82.6112,82.727,183884.0
2021-03-26 15:10:00,85.72,86.56,85.69,86.55,168467.0,82.7463,83.5572,82.7173,83.5475,168467.0
2021-03-26 15:20:00,86.59,87.02,86.24,87.02,254778.0,83.5861,84.0012,83.2483,84.0012,254778.0
2021-03-26 15:30:00,87.0,87.73,87.0,87.56,233260.0,83.9819,84.6866,83.9819,84.5225,233260.0
2021-03-26 15:40:00,87.56,88.32,87.46,88.32,235041.0,84.5225,85.2561,84.4259,85.2561,235041.0
2021-03-26 15:50:00,88.32,89.61,88.15,89.6,594699.0,85.2561,86.5013,85.092,86.4917,594699.0
2021-03-29 09:30:00,87.6,89.18,87.59,89.05,278639.0,84.5611,86.0863,84.5514,85.9608,278639.0
2021-03-29 09:40:00,89.06,89.83,88.97,89.6,354815.0,85.9704,86.7137,85.8836,86.4917,354815.0
2021-03-29 09:50:00,89.6,89.94,88.5,88.61,265625.0,86.4917,86.8199,85.4299,85.536,265625.0
2021-03-29 10:00:00,88.47,88.9,87.16,87.38,178381.0,85.4009,85.816,84.1363,84.3487,178381.0
2021-03-29 10:10:00,87.35,87.97,86.74,87.12,227169.0,84.3197,84.9182,83.7309,84.0977,227169.0
2021-03-29 10:20:00,87.06,87.12,85.62,85.62,292001.0,84.0398,84.0977,82.6498,82.6498,292001.0
2021-03-29 10:30:00,85.6,85.88,84.78,85.16,264887.0,82.6305,82.9007,81.8389,82.2057,264887.0
2021-03-29 10:40:00,85.19,85.19,84.26,84.29,235825.0,82.2347,82.2347,81.3369,81.3659,235825.0
2021-03-29 10:50:00,84.29,84.58,83.23,83.39,365172.0,81.3659,81.6458,80.3427,80.4971,365172.0
2021-03-29 11:00:00,83.36,83.4,82.3,82.81,331675.0,80.4682,80.5068,79.4449,79.9372,331675.0
2021-03-29 11:10:00,82.92,83.28,82.13,82.35,221504.0,80.0434,80.3909,79.2808,79.4932,221504.0
2021-03-29 11:20:00,82.35,82.93,82.02,82.83,285388.0,79.4932,80.0531,79.1747,79.9566,285388.0
2021-03-29 11:30:00,82.85,84.05,82.58,83.36,328271.0,79.9759,81.1342,79.7152,80.4682,328271.0
2021-03-29 11:40:00,83.33,83.86,82.88,82.92,183539.0,80.4392,80.9508,80.0048,80.0434,183539.0
2021-03-29 11:50:00,82.84,84.31,82.53,83.92,303323.0,79.9662,81.3852,79.667,81.0087,303323.0
2021-03-29 12:00:00,83.9,84.17,82.7,82.77,155935.0,80.9894,81.2501,79.8311,79.8986,155935.0
2021-03-29 12:10:00,82.81,82.9,81.65,81.77,287526.0,79.9372,80.0241,78.8175,78.9333,287526.0
2021-03-29 12:20:00,81.83,83.04,81.68,83.0,207325.0,78.9912,80.1593,78.8464,80.1207,207325.0
2021-03-29 12:30:00,82.99,84.04,82.91,83.75,294454.0,80.111,81.1246,80.0338,80.8446,294454.0
2021-03-29 12:40:00,83.67,84.43,83.46,83.46,201721.0,80.7674,81.501,80.5647,80.5647,201721.0
2021-03-29 12:50:00,83.46,84.91,83.14,84.68,262536.0,80.5647,81.9644,80.2558,81.7424,262536.0
2021-03-29 13:00:00,84.75,85.35,84.38,85.07,342738.0,81.8099,82.3891,81.4528,82.1188,342738.0
2021-03-29 13:10:00,85.1,85.31,84.24,84.36,156796.0,82.1478,82.3505,81.3176,81.4335,156796.0
2021-03-29 13:20:00,84.37,84.57,83.75,83.77,99722.0,81.4431,81.6362,80.8446,80.8639,99722.0
2021-03-29 13:30:00,83.78,84.91,83.5,83.94,154427.0,80.8736,81.9644,80.6033,81.028,154427.0
2021-03-29 13:40:00,84.02,84.02,83.07,83.45,184647.0,81.1053,81.1053,80.1882,80.555,184647.0
2021-03-29 13:50:00,83.49,84.13,82.77,82.9,172741.0,80.5937,81.2115,79.8986,80.0241,172741.0
2021-03-29 14:00:00,82.87,83.26,82.47,83.25,137273.0,79.9952,80.3716,79.609,80.362,137273.0
2021-03-29 14:10:00,83.23,83.7,82.52,83.03,132420.0,80.3427,80.7964,79.6573,80.1496,132420.0
2021-03-29 14:20:00,83.06,83.58,82.94,83.28,126516.0,80.1786,80.6805,80.0627,80.3909,126516.0
2021-03-29 14:30:00,83.2,83.29,82.06,82.16,193816.0,80.3137,80.4006,79.2133,79.3098,193816.0
2021-03-29 14:40:00,82.1,82.94,81.92,82.46,168774.0,79.2519,80.0627,79.0781,79.5994,168774.0
2021-03-29 14:50:00,82.26,82.72,81.88,82.4,171355.0,79.4063,79.8504,79.0395,79.5415,171355.0
2021-03-29 15:00:00,82.39,84.24,82.39,84.19,376534.0,79.5318,81.3176,79.5318,81.2694,376534.0
2021-03-29 15:10:00,84.14,84.57,83.71,84.24,320607.0,81.2211,81.6362,80.806,81.3176,320607.0
2021-03-29 15:20:00,84.28,84.78,84.05,84.41,240974.0,81.3563,81.8389,81.1342,81.4817,240974.0
2021-03-29 15:30:00,84.46,84.5,83.5,83.75,142044.0,81.53,81.5686,80.6033,80.8446,142044.0
2021-03-29 15:40:00,83.82,83.89,82.68,82.82,156751.0,80.9122,80.9798,79.8118,79.9469,156751.0
2021-03-29 15:50:00,82.74,82.94,81.66,82.08,430040.0,79.8697,80.0627,78.8271,79.2326,430040.0
2021-03-30 09:30:00,81.94,82.83,81.83,82.32,351620.0,79.0974,79.9566,78.9912,79.4642,351620.0
2021-03-30 09:40:00,82.28,82.46,80.85,81.12,311031.0,79.4256,79.5994,78.0452,78.3059,311031.0
2021-03-30 09:50:00,81.13,82.4,80.56,82.21,297663.0,78.3155,79.5415,77.7653,79.3581,297663.0
2021-03-30 10:00:00,82.21,83.32,82.09,83.31,306710.0,79.3581,80.4296,79.2422,80.4199,306710.0
2021-03-30 10:10:00,83.31,83.63,82.56,82.62,254346.0,80.4199,80.7288,79.6959,79.7538,254346.0
2021-03-30 10:20:00,82.62,83.24,81.78,83.24,254734.0,79.7538,80.3523,78.943,80.3523,254734.0
2021-03-30 10:30:00,83.22,84.1,83.08,84.09,244424.0,80.333,81.1825,80.1979,81.1728,244424.0
2021-03-30 10:40:00,84.09,84.61,83.92,84.56,180754.0,81.1728,81.6748,81.0087,81.6265,180754.0
2021-03-30 10:50:00,84.54,85.02,83.99,84.92,191480.0,81.6072,82.0706,81.0763,81.974,191480.0
2021-03-30 11:00:00,85.0,85.95,84.97,85.94,329324.0,82.0513,82.9683,82.0223,82.9587,329324.0
2021-03-30 11:10:00,85.96,86.34,85.64,85.9,280872.0,82.978,83.3448,82.6691,82.9201,280872.0
2021-03-30 11:20:00,86.0,86.03,85.04,85.39,155290.0,83.0166,83.0455,82.0899,82.4277,155290.0
2021-03-30 11:30:00,85.39,85.85,85.0,85.3,158443.0,82.4277,82.8718,82.0513,82.3409,158443.0
2021-03-30 11:40:00,85.48,85.86,84.8,84.96,119866.0,82.5146,82.8814,81.8582,82.0127,119866.0
2021-03-30 11:50:00,84.99,85.0,84.38,84.55,123676.0,82.0416,82.0513,81.4528,81.6169,123676.0
2021-03-30 12:00:00,84.55,85.47,84.43,85.47,133237.0,81.6169,82.505,81.501,82.505,133237.0
2021-03-30 12:10:00,85.46,85.56,84.91,85.01,119940.0,82.4953,82.5918,81.9644,82.0609,119940.0
2021-03-30 12:20:00,84.91,85.73,84.68,85.64,121687.0,81.9644,82.7559,81.7424,82.6691,121687.0
2021-03-30 12:30:00,85.62,86.14,85.47,86.1,100708.0,82.6498,83.1517,82.505,83.1131,100708.0
2021-03-30 12:40:00,86.12,86.14,85.6,85.98,78305.0,83.1324,83.1517,82.6305,82.9973,78305.0
2021-03-30 12:50:00,85.98,86.02,85.42,85.83,75203.0,82.9973,83.0359,82.4567,82.8525,75203.0
2021-03-30 13:00:00,85.75,85.76,84.78,85.0,75295.0,82.7753,82.7849,81.8389,82.0513,75295.0
2021-03-30 13:10:00,84.94,85.07,84.68,84.99,62861.0,81.9934,82.1188,81.7424,82.0416,62861.0
2021-03-30 13:20:00,85.07,85.51,85.0,85.17,127627.0,82.1188,82.5436,82.0513,82.2154,127627.0
2021-03-30 13:30:00,85.25,85.25,84.38,85.01,88232.0,82.2926,82.2926,81.4528,82.0609,88232.0
2021-03-30 13:40:00,84.99,85.1,84.35,84.55,77472.0,82.0416,82.1478,81.4238,81.6169,77472.0
2021-03-30 13:50:00,84.55,84.99,84.34,84.35,80264.0,81.6169,82.0416,81.4142,81.4238,80264.0
2021-03-30 14:00:00,84.34,85.0,84.05,84.89,104053.0,81.4142,82.0513,81.1342,81.9451,104053.0
2021-03-30 14:10:00,84.9,85.47,84.73,85.14,138058.0,81.9547,82.505,81.7906,82.1864,138058.0
2021-03-30 14:20:00,85.26,85.46,84.97,85.32,69015.0,82.3023,82.4953,82.0223,82.3602,69015.0
2021-03-30 14:30:00,85.24,85.74,85.24,85.42,104266.0,82.2829,82.7656,82.2829,82.4567,104266.0
2021-03-30 14:40:00,85.38,85.72,85.3,85.7,66077.0,82.4181,82.7463,82.3409,82.727,66077.0
2021-03-30 14:50:00,85.73,86.43,85.7,86.38,158898.0,82.7559,83.4317,82.727,83.3834,158898.0
2021-03-30 15:00:00,86.39,86.55,86.15,86.53,163122.0,83.3931,83.5475,83.1614,83.5282,163122.0
2021-03-30 15:10:00,86.54,86.61,86.1,86.42,113629.0,83.5378,83.6054,83.1131,83.422,113629.0
2021-03-30 15:20:00,86.4,86.66,86.11,86.56,121660.0,83.4027,83.6537,83.1228,83.5572,121660.0
2021-03-30 15:30:00,86.61,86.91,86.27,86.31,164239.0,83.6054,83.895,83.2772,83.3158,164239.0
2021-03-30 15:40:00,86.3,86.47,85.99,86.08,128509.0,83.3062,83.4703,83.0069,83.0938,128509.0
2021-03-30 15:50:00,86.09,86.28,85.3,86.17,186192.0,83.1035,83.2869,82.3409,83.1807,186192.0
2021-03-31 09:30:00,87.5,89.33,87.46,89.21,541285.0,84.4645,86.2311,84.4259,86.1152,541285.0
2021-03-31 09:40:00,89.25,89.43,88.55,88.8,269137.0,86.1538,86.3276,85.4781,85.7194,269137.0
2021-03-31 09:50:00,88.77,89.22,88.31,88.95,221806.0,85.6905,86.1249,85.2464,85.8642,221806.0
2021-03-31 10:00:00,88.99,89.25,88.35,88.88,265197.0,85.9029,86.1538,85.2851,85.7967,265197.0
2021-03-31 10:10:00,88.78,89.27,88.45,89.18,170475.0,85.7001,86.1731,85.3816,86.0863,170475.0
2021-03-31 10:20:00,89.13,89.43,88.52,88.59,134531.0,86.038,86.3276,85.4492,85.5167,134531.0
2021-03-31 10:30:00,88.67,88.98,88.22,88.98,169888.0,85.594,85.8932,85.1596,85.8932,169888.0
2021-03-31 10:40:00,88.96,89.3,88.24,88.25,188464.0,85.8739,86.2021,85.1789,85.1885,188464.0
2021-03-31 10:50:00,88.26,88.93,88.21,88.69,310522.0,85.1982,85.8449,85.1499,85.6133,310522.0
2021-03-31 11:00:00,88.65,88.85,88.3,88.78,131841.0,85.5747,85.7677,85.2368,85.7001,131841.0
2021-03-31 11:10:00,88.8,89.19,88.69,89.18,172746.0,85.7194,86.0959,85.6133,86.0863,172746.0
2021-03-31 11:20:00,89.18,89.33,88.55,88.55,122885.0,86.0863,86.2311,85.4781,85.4781,122885.0
2021-03-31 11:30:00,88.53,88.66,87.67,87.84,225969.0,85.4588,85.5843,84.6286,84.7928,225969.0
2021-03-31 11:40:00,87.77,88.66,87.51,88.65,243620.0,84.7252,85.5843,84.4742,85.5747,243620.0
2021-03-31 11:50:00,88.68,88.81,88.17,88.33,230022.0,85.6036,85.7291,85.1113,85.2658,230022.0
2021-03-31 12:00:00,88.37,88.7,88.2,88.58,165415.0,85.3044,85.6229,85.1403,85.5071,165415.0
2021-03-31 12:10:00,88.55,88.77,88.34,88.75,158822.0,85.4781,85.6905,85.2754,85.6712,158822.0
2021-03-31 12:20:00,88.73,88.9,88.57,88.75,146206.0,85.6519,85.816,85.4974,85.6712,146206.0
2021-03-31 12:30:00,88.75,89.0,88.51,88.76,177815.0,85.6712,85.9125,85.4395,85.6808,177815.0
2021-03-31 12:40:00,88.77,89.11,88.77,88.95,241236.0,85.6905,86.0187,85.6905,85.8642,241236.0
2021-03-31 12:50:00,88.96,89.09,88.54,88.98,214843.0,85.8739,85.9994,85.4685,85.8932,214843.0
2021-03-31 13:00:00,89.01,89.25,88.66,89.19,227727.0,85.9222,86.1538,85.5843,86.0959,227727.0
2021-03-31 13:10:00,89.2,89.75,89.2,89.74,357483.0,86.1056,86.6365,86.1056,86.6268,357483.0
2021-03-31 13:20:00,89.75,89.91,89.68,89.88,268370.0,86.6365,86.7909,86.5689,86.762,268370.0
2021-03-31 13:30:00,89.88,90.68,89.86,90.21,451077.0,86.762,87.5342,86.7427,87.0805,451077.0
2021-03-31 13:40:00,90.2,90.31,89.61,90.08,264786.0,87.0709,87.1771,86.5013,86.955,264786.0
2021-03-31 13:50:00,90.07,90.36,89.98,90.18,270148.0,86.9454,87.2253,86.8585,87.0516,270148.0
2021-03-31 14:00:00,90.17,90.32,89.61,89.71,278465.0,87.0419,87.1867,86.5013,86.5979,278465.0
2021-03-31 14:10:00,89.7,90.24,89.3,90.04,280949.0,86.5882,87.1095,86.2021,86.9164,280949.0
2021-03-31 14:20:00,90.0,90.39,89.89,90.24,229865.0,86.8778,87.2543,86.7716,87.1095,229865.0
2021-03-31 14:30:00,90.26,90.58,90.2,90.23,269795.0,87.1288,87.4377,87.0709,87.0998,269795.0
2021-03-31 14:40:00,90.21,90.72,89.85,90.49,299746.0,87.0805,87.5728,86.733,87.3508,299746.0
2021-03-31 14:50:00,90.49,90.73,90.17,90.33,254281.0,87.3508,87.5825,87.0419,87.1964,254281.0
2021-03-31 15:00:00,90.29,90.73,90.14,90.68,245853.0,87.1578,87.5825,87.013,87.5342,245853.0
2021-03-31 15:10:00,90.69,91.06,90.47,91.06,416682.0,87.5439,87.901,87.3315,87.901,416682.0
2021-03-31 15:20:00,91.06,91.29,90.66,90.76,470167.0,87.901,88.1231,87.5149,87.6115,470167.0
2021-03-31 15:30:00,90.72,90.98,90.07,90.09,358306.0,87.5728,87.8238,86.9454,86.9647,358306.0
2021-03-31 15:40:00,90.07,90.83,89.91,90.75,465971.0,86.9454,87.679,86.7909,87.6018,465971.0
2021-03-31 15:50:00,90.73,90.81,89.39,89.54,825871.0,87.5825,87.6597,86.289,86.4338,825871.0
2021-04-01 09:30:00,91.36,91.73,90.97,91.61,383300.0,88.1906,88.5478,87.8142,88.432,383300.0
2021-04-01 09:40:00,91.59,92.23,91.52,91.86,378656.0,88.4127,89.0305,88.3451,88.6733,378656.0
2021-04-01 09:50:00,91.83,92.11,91.29,91.54,247274.0,88.6443,88.9146,88.1231,88.3644,247274.0
2021-04-01 10:00:00,91.6,92.35,91.54,92.3,321101.0,88.4223,89.1463,88.3644,89.098,321101.0
2021-04-01 10:10:00,92.32,92.66,92.04,92.56,418239.0,89.1173,89.4455,88.847,89.349,418239.0
2021-04-01 10:20:00,92.55,92.7,92.26,92.68,414059.0,89.3394,89.4842,89.0594,89.4648,414059.0
2021-04-01 10:30:00,92.69,92.71,91.91,92.27,327048.0,89.4745,89.4938,88.7216,89.0691,327048.0
2021-04-01 10:40:00,92.22,92.79,92.08,92.45,280326.0,89.0208,89.571,88.8857,89.2428,280326.0
2021-04-01 10:50:00,92.43,92.68,91.46,91.89,273741.0,89.2235,89.4648,88.2872,88.7023,273741.0
2021-04-01 11:00:00,91.88,92.13,91.29,91.29,286469.0,88.6926,88.9339,88.1231,88.1231,286469.0
2021-04-01 11:10:00,91.29,91.76,91.13,91.36,236600.0,88.1231,88.5768,87.9686,88.1906,236600.0
2021-04-01 11:20:00,91.39,91.67,90.91,91.4,358830.0,88.2196,88.4899,87.7563,88.2293,358830.0
2021-04-01 11:30:00,91.39,91.98,91.27,91.9,218792.0,88.2196,88.7891,88.1038,88.7119,218792.0
2021-04-01 11:40:00,91.92,91.94,91.18,91.6,205403.0,88.7312,88.7505,88.0169,88.4223,205403.0
2021-04-01 11:50:00,91.66,91.87,91.47,91.47,164597.0,88.4802,88.6829,88.2968,88.2968,164597.0
2021-04-01 12:00:00,91.43,91.99,91.43,91.86,222644.0,88.2582,88.7988,88.2582,88.6733,222644.0
2021-04-01 12:10:00,91.84,92.17,91.7,92.15,228493.0,88.654,88.9725,88.5188,88.9532,228493.0
2021-04-01 12:20:00,92.15,92.41,92.05,92.19,198059.0,88.9532,89.2042,88.8567,88.9918,198059.0
2021-04-01 12:30:00,92.23,92.39,92.03,92.11,157131.0,89.0305,89.1849,88.8374,88.9146,157131.0
2021-04-01 12:40:00,92.12,92.17,91.8,91.99,143226.0,88.9243,88.9725,88.6154,88.7988,143226.0
2021-04-01 12:50:00,92.0,92.13,91.88,91.88,257563.0,88.8084,88.9339,88.6926,88.6926,257563.0
2021-04-01 13:00:00,91.88,92.3,91.87,92.16,196512.0,88.6926,89.098,88.6829,88.9629,196512.0
2021-04-01 13:10:00,92.18,92.41,91.77,91.97,212135.0,88.9822,89.2042,88.5864,88.7795,212135.0
2021-04-01 13:20:00,91.97,92.23,91.8,91.83,224762.0,88.7795,89.0305,88.6154,88.6443,224762.0
2021-04-01 13:30:00,91.79,92.73,91.77,92.6,288309.0,88.6057,89.5131,88.5864,89.3876,288309.0
2021-04-01 13:40:00,92.63,92.72,92.19,92.24,178106.0,89.4166,89.5035,88.9918,89.0401,178106.0
2021-04-01 13:50:00,92.23,92.39,92.12,92.32,149470.0,89.0305,89.1849,88.9243,89.1173,149470.0
2021-04-01 14:00:00,92.32,92.76,92.18,92.62,231515.0,89.1173,89.5421,88.9822,89.4069,231515.0
2021-04-01 14:10:00,92.6,92.87,92.58,92.69,207993.0,89.3876,89.6483,89.3683,89.4745,207993.0
2021-04-01 14:20:00,92.68,92.89,92.53,92.54,201751.0,89.4648,89.6676,89.3201,89.3297,201751.0
2021-04-01 14:30:00,92.53,92.76,92.33,92.67,242357.0,89.3201,89.5421,89.127,89.4552,242357.0
2021-04-01 14:40:00,92.68,92.76,92.37,92.56,193366.0,89.4648,89.5421,89.1656,89.349,193366.0
2021-04-01 14:50:00,92.56,92.63,92.14,92.31,235244.0,89.349,89.4166,88.9436,89.1077,235244.0
2021-04-01 15:00:00,92.31,92.35,91.99,92.19,272671.0,89.1077,89.1463,88.7988,88.9918,272671.0
2021-04-01 15:10:00,92.18,92.21,91.68,91.91,323690.0,88.9822,89.0112,88.4995,88.7216,323690.0
2021-04-01 15:20:00,91.92,92.05,91.72,91.9,303582.0,88.7312,88.8567,88.5382,88.7119,303582.0
2021-04-01 15:30:00,91.9,92.09,91.77,91.97,401102.0,88.7119,88.8953,88.5864,88.7795,401102.0
2021-04-01 15:40:00,91.95,92.19,91.72,92.15,460235.0,88.7602,88.9918,88.5382,88.9532,460235.0
2021-04-01 15:50:00,92.17,93.1,92.11,93.04,779086.0,88.9725,89.8703,88.9146,89.8124,779086.0
2021-04-05 09:30:00,96.24,96.46,94.9,94.91,536408.0,92.9013,93.1137,91.6078,91.6175,536408.0
2021-04-05 09:40:00,94.89,95.1,94.58,94.75,319438.0,91.5982,91.8009,91.2989,91.463,319438.0
2021-04-05 09:50:00,94.74,95.08,93.85,94.13,332362.0,91.4534,91.7816,90.5943,90.8645,332362.0
2021-04-05 10:00:00,94.21,94.29,93.17,93.36,209813.0,90.9418,91.019,89.9378,90.1213,209813.0
2021-04-05 10:10:00,93.34,94.59,93.2,94.35,312075.0,90.102,91.3086,89.9668,91.0769,312075.0
2021-04-05 10:20:00,94.35,95.24,94.14,94.91,257302.0,91.0769,91.936,90.8742,91.6175,257302.0
2021-04-05 10:30:00,94.97,95.31,94.26,94.57,242899.0,91.6754,92.0036,90.99,91.2893,242899.0
2021-04-05 10:40:00,94.58,94.77,94.08,94.24,256904.0,91.2989,91.4823,90.8163,90.9707,256904.0
2021-04-05 10:50:00,94.18,94.42,93.7,93.8,193693.0,90.9128,91.1445,90.4495,90.546,193693.0
2021-04-05 11:00:00,93.76,94.18,93.21,94.12,169939.0,90.5074,90.9128,89.9765,90.8549,169939.0
2021-04-05 11:10:00,94.08,94.49,93.86,94.09,128454.0,90.8163,91.2121,90.6039,90.8259,128454.0
2021-04-05 11:20:00,94.05,94.34,93.79,94.02,75234.0,90.7873,91.0673,90.5363,90.7584,75234.0
2021-04-05 11:30:00,93.99,94.32,93.69,93.69,96214.0,90.7294,91.048,90.4398,90.4398,96214.0
2021-04-05 11:40:00,93.66,93.88,93.27,93.27,146150.0,90.4109,90.6232,90.0344,90.0344,146150.0
2021-04-05 11:50:00,93.33,93.54,92.95,93.26,213562.0,90.0923,90.295,89.7255,90.0247,213562.0
2021-04-05 12:00:00,93.24,93.66,93.17,93.55,76004.0,90.0054,90.4109,89.9378,90.3047,76004.0
2021-04-05 12:10:00,93.51,93.58,93.05,93.21,71145.0,90.2661,90.3336,89.822,89.9765,71145.0
2021-04-05 12:20:00,93.24,93.58,93.14,93.35,85617.0,90.0054,90.3336,89.9089,90.1116,85617.0
2021-04-05 12:30:00,93.35,93.5,93.1,93.21,66508.0,90.1116,90.2564,89.8703,89.9765,66508.0
2021-04-05 12:40:00,93.22,93.69,93.06,93.65,99464.0,89.9861,90.4398,89.8317,90.4012,99464.0
2021-04-05 12:50:00,93.67,93.68,93.1,93.13,61300.0,90.4205,90.4302,89.8703,89.8992,61300.0
2021-04-05 13:00:00,93.1,93.58,92.81,93.45,185341.0,89.8703,90.3336,89.5903,90.2081,185341.0
2021-04-05 13:10:00,93.45,94.23,93.17,94.08,291449.0,90.2081,90.9611,89.9378,90.8163,291449.0
2021-04-05 13:20:00,93.99,94.15,93.68,93.97,164172.0,90.7294,90.8839,90.4302,90.7101,164172.0
2021-04-05 13:30:00,93.96,94.21,93.82,94.08,187773.0,90.7004,90.9418,90.5653,90.8163,187773.0
2021-04-05 13:40:00,94.0,94.27,93.7,94.22,253980.0,90.7391,90.9997,90.4495,90.9514,253980.0
2021-04-05 13:50:00,94.2,94.31,93.83,94.12,176686.0,90.9321,91.0383,90.575,90.8549,176686.0
2021-04-05 14:00:00,94.12,94.17,93.81,93.93,157464.0,90.8549,90.9032,90.5556,90.6715,157464.0
2021-04-05 14:10:00,93.94,94.26,93.87,94.17,115915.0,90.6811,90.99,90.6136,90.9032,115915.0
2021-04-05 14:20:00,94.17,94.29,93.89,93.99,226681.0,90.9032,91.019,90.6329,90.7294,226681.0
2021-04-05 14:30:00,93.99,94.09,93.77,93.78,166348.0,90.7294,90.8259,90.517,90.5267,166348.0
2021-04-05 14:40:00,93.79,93.99,93.45,93.84,233249.0,90.5363,90.7294,90.2081,90.5846,233249.0
2021-04-05 14:50:00,93.85,93.97,93.69,93.74,171900.0,90.5943,90.7101,90.4398,90.4881,171900.0
2021-04-05 15:00:00,93.73,94.24,93.21,94.16,292020.0,90.4784,90.9707,89.9765,90.8935,292020.0
2021-04-05 15:10:00,94.15,94.3,93.98,94.15,166513.0,90.8839,91.0286,90.7197,90.8839,166513.0
2021-04-05 15:20:00,94.11,94.11,93.54,93.69,179169.0,90.8452,90.8452,90.295,90.4398,179169.0
2021-04-05 15:30:00,93.69,93.83,93.32,93.81,189495.0,90.4398,90.575,90.0826,90.5556,189495.0
2021-04-05 15:40:00,93.8,94.44,93.57,94.17,336441.0,90.546,91.1638,90.324,90.9032,336441.0
2021-04-05 15:50:00,94.22,94.7,94.08,94.44,520617.0,90.9514,91.4148,90.8163,91.1638,520617.0
2021-04-06 09:30:00,94.55,96.0,94.5,95.42,367121.0,91.27,92.6697,91.2217,92.1098,367121.0
2021-04-06 09:40:00,95.49,95.77,95.26,95.29,121000.0,92.1774,92.4477,91.9553,91.9843,121000.0
2021-04-06 09:50:00,95.32,96.11,95.23,96.09,256514.0,92.0133,92.7759,91.9264,92.7566,256514.0
2021-04-06 10:00:00,96.1,96.21,95.38,95.51,185713.0,92.7662,92.8724,92.0712,92.1967,185713.0
2021-04-06 10:10:00,95.53,96.51,95.32,96.32,201454.0,92.216,93.162,92.0133,92.9786,201454.0
2021-04-06 10:20:00,96.3,96.36,95.83,96.2,104447.0,92.9593,93.0172,92.5056,92.8627,104447.0
2021-04-06 10:30:00,96.23,96.67,95.85,96.24,146336.0,92.8917,93.3164,92.5249,92.9013,146336.0
2021-04-06 10:40:00,96.32,96.48,95.7,95.92,122494.0,92.9786,93.133,92.3801,92.5924,122494.0
2021-04-06 10:50:00,95.86,96.0,95.52,95.69,119484.0,92.5345,92.6697,92.2063,92.3704,119484.0
2021-04-06 11:00:00,95.7,95.71,94.7,95.19,218553.0,92.3801,92.3897,91.4148,91.8878,218553.0
2021-04-06 11:10:00,95.16,95.2,94.76,95.03,97515.0,91.8588,91.8974,91.4727,91.7333,97515.0
2021-04-06 11:20:00,95.06,95.44,94.77,95.37,130912.0,91.7623,92.1291,91.4823,92.0615,130912.0
2021-04-06 11:30:00,95.37,95.66,95.15,95.53,129155.0,92.0615,92.3415,91.8492,92.216,129155.0
2021-04-06 11:40:00,95.55,95.68,95.25,95.53,74731.0,92.2353,92.3608,91.9457,92.216,74731.0
2021-04-06 11:50:00,95.59,95.68,95.3,95.36,70315.0,92.2739,92.3608,91.994,92.0519,70315.0
2021-04-06 12:00:00,95.31,95.61,95.13,95.42,79809.0,92.0036,92.2932,91.8299,92.1098,79809.0
2021-04-06 12:10:00,95.33,95.48,94.94,94.94,63893.0,92.0229,92.1677,91.6464,91.6464,63893.0
2021-04-06 12:20:00,95.02,95.44,95.0,95.35,60386.0,91.7237,92.1291,91.7044,92.0422,60386.0
2021-04-06 12:30:00,95.33,95.33,94.92,95.06,72246.0,92.0229,92.0229,91.6271,91.7623,72246.0
2021-04-06 12:40:00,95.06,95.47,95.06,95.3,85842.0,91.7623,92.1581,91.7623,91.994,85842.0
2021-04-06 12:50:00,95.3,95.76,95.3,95.66,131617.0,91.994,92.438,91.994,92.3415,131617.0
2021-04-06 13:00:00,95.66,95.79,94.97,94.98,133128.0,92.3415,92.467,91.6754,91.6851,133128.0
2021-04-06 13:10:00,94.98,95.26,94.73,95.13,108761.0,91.6851,91.9553,91.4437,91.8299,108761.0
2021-04-06 13:20:00,95.09,95.09,94.62,94.69,69941.0,91.7912,91.7912,91.3375,91.4051,69941.0
2021-04-06 13:30:00,94.66,95.04,94.45,94.98,118176.0,91.3762,91.743,91.1734,91.6851,118176.0
2021-04-06 13:40:00,95.0,95.35,95.0,95.18,124785.0,91.7044,92.0422,91.7044,91.8781,124785.0
2021-04-06 13:50:00,95.18,95.41,95.08,95.3,117124.0,91.8781,92.1001,91.7816,91.994,117124.0
2021-04-06 14:00:00,95.32,95.66,95.31,95.46,173186.0,92.0133,92.3415,92.0036,92.1484,173186.0
2021-04-06 14:10:00,95.46,95.57,95.39,95.44,120247.0,92.1484,92.2546,92.0808,92.1291,120247.0
2021-04-06 14:20:00,95.41,95.42,95.07,95.12,106608.0,92.1001,92.1098,91.7719,91.8202,106608.0
2021-04-06 14:30:00,95.11,95.26,94.63,94.68,258738.0,91.8105,91.9553,91.3472,91.3955,258738.0
2021-04-06 14:40:00,94.66,94.91,94.55,94.82,212914.0,91.3762,91.6175,91.27,91.5306,212914.0
2021-04-06 14:50:00,94.78,94.81,94.26,94.37,230845.0,91.492,91.521,90.99,91.0962,230845.0
2021-04-06 15:00:00,94.35,94.49,93.12,93.2,336477.0,91.0769,91.2121,89.8896,89.9668,336477.0
2021-04-06 15:10:00,93.19,93.69,93.15,93.55,214290.0,89.9572,90.4398,89.9185,90.3047,214290.0
2021-04-06 15:20:00,93.55,93.82,93.51,93.74,121602.0,90.3047,90.5653,90.2661,90.4881,121602.0
2021-04-06 15:30:00,93.78,94.27,93.76,94.09,215417.0,90.5267,90.9997,90.5074,90.8259,215417.0
2021-04-06 15:40:00,94.09,94.35,93.84,93.84,273176.0,90.8259,91.0769,90.5846,90.5846,273176.0
2021-04-06 15:50:00,93.84,93.84,93.14,93.73,317809.0,90.5846,90.5846,89.9089,90.4784,317809.0
2021-04-07 09:30:00,93.52,93.77,92.46,92.69,420081.0,90.2757,90.517,89.2525,89.4745,420081.0
2021-04-07 09:40:00,92.72,92.78,91.69,92.28,261102.0,89.5035,89.5614,88.5092,89.0787,261102.0
2021-04-07 09:50:00,92.28,92.29,91.21,91.81,337389.0,89.0787,89.0884,88.0458,88.625,337389.0
2021-04-07 10:00:00,91.86,92.03,91.31,91.75,185864.0,88.6733,88.8374,88.1424,88.5671,185864.0
2021-04-07 10:10:00,91.73,92.0,91.3,91.78,228178.0,88.5478,88.8084,88.1327,88.5961,228178.0
2021-04-07 10:20:00,91.79,92.36,91.63,92.35,159960.0,88.6057,89.1559,88.4513,89.1463,159960.0
2021-04-07 10:30:00,92.39,92.49,91.93,92.41,162133.0,89.1849,89.2814,88.7409,89.2042,162133.0
2021-04-07 10:40:00,92.48,92.57,91.72,91.8,138588.0,89.2718,89.3587,88.5382,88.6154,138588.0
2021-04-07 10:50:00,91.79,91.89,91.22,91.23,171619.0,88.6057,88.7023,88.0555,88.0651,171619.0
2021-04-07 11:00:00,91.23,91.55,91.08,91.44,237364.0,88.0651,88.374,87.9204,88.2679,237364.0
2021-04-07 11:10:00,91.47,91.77,90.88,90.88,323215.0,88.2968,88.5864,87.7273,87.7273,323215.0
2021-04-07 11:20:00,90.88,90.89,90.4,90.52,303614.0,87.7273,87.7369,87.2639,87.3798,303614.0
2021-04-07 11:30:00,90.5,90.51,89.63,89.72,311091.0,87.3605,87.3701,86.5207,86.6075,311091.0
2021-04-07 11:40:00,89.7,90.15,89.42,89.87,258940.0,86.5882,87.0226,86.3179,86.7523,258940.0
2021-04-07 11:50:00,89.86,90.11,89.5,89.85,265513.0,86.7427,86.984,86.3952,86.733,265513.0
2021-04-07 12:00:00,89.85,90.26,89.68,90.21,193660.0,86.733,87.1288,86.5689,87.0805,193660.0
2021-04-07 12:10:00,90.18,90.18,89.06,89.34,309044.0,87.0516,87.0516,85.9704,86.2407,309044.0
2021-04-07 12:20:00,89.35,89.99,89.2,89.82,241774.0,86.2504,86.8682,86.1056,86.7041,241774.0
2021-04-07 12:30:00,89.8,90.5,89.72,90.37,172567.0,86.6848,87.3605,86.6075,87.235,172567.0
2021-04-07 12:40:00,90.38,90.83,90.31,90.69,136789.0,87.2446,87.679,87.1771,87.5439,136789.0
2021-04-07 12:50:00,90.77,91.04,90.64,90.95,201399.0,87.6211,87.8817,87.4956,87.7949,201399.0
2021-04-07 13:00:00,90.99,91.02,90.37,90.47,157994.0,87.8335,87.8624,87.235,87.3315,157994.0
2021-04-07 13:10:00,90.44,90.78,90.42,90.49,106394.0,87.3026,87.6308,87.2832,87.3508,106394.0
2021-04-07 13:20:00,90.5,90.54,90.1,90.21,123293.0,87.3605,87.3991,86.9743,87.0805,123293.0
2021-04-07 13:30:00,90.22,90.67,90.07,90.62,114577.0,87.0902,87.5246,86.9454,87.4763,114577.0
2021-04-07 13:40:00,90.62,90.83,90.44,90.45,131687.0,87.4763,87.679,87.3026,87.3122,131687.0
2021-04-07 13:50:00,90.47,90.5,90.03,90.14,133426.0,87.3315,87.3605,86.9068,87.013,133426.0
2021-04-07 14:00:00,90.12,90.97,90.11,90.95,180876.0,86.9937,87.8142,86.984,87.7949,180876.0
2021-04-07 14:10:00,90.98,91.34,90.76,90.76,186163.0,87.8238,88.1713,87.6115,87.6115,186163.0
2021-04-07 14:20:00,90.76,90.87,90.17,90.28,123640.0,87.6115,87.7176,87.0419,87.1481,123640.0
2021-04-07 14:30:00,90.3,90.4,89.75,90.04,274480.0,87.1674,87.2639,86.6365,86.9164,274480.0
2021-04-07 14:40:00,90.01,90.12,89.72,90.12,145075.0,86.8875,86.9937,86.6075,86.9937,145075.0
2021-04-07 14:50:00,90.09,90.2,89.86,89.95,159687.0,86.9647,87.0709,86.7427,86.8296,159687.0
2021-04-07 15:00:00,90.01,90.47,90.01,90.31,115967.0,86.8875,87.3315,86.8875,87.1771,115967.0
2021-04-07 15:10:00,90.33,90.36,89.5,89.87,166181.0,87.1964,87.2253,86.3952,86.7523,166181.0
2021-04-07 15:20:00,89.85,89.86,88.6,88.88,351188.0,86.733,86.7427,85.5264,85.7967,351188.0
2021-04-07 15:30:00,88.86,89.12,88.24,88.6,352875.0,85.7774,86.0283,85.1789,85.5264,352875.0
2021-04-07 15:40:00,88.57,89.06,88.38,88.95,197021.0,85.4974,85.9704,85.314,85.8642,197021.0
2021-04-07 15:50:00,88.99,89.23,88.63,89.03,166482.0,85.9029,86.1345,85.5553,85.9415,166482.0
2021-04-08 09:30:00,90.5,90.79,89.55,89.76,353832.0,87.3605,87.6404,86.4434,86.6461,353832.0
2021-04-08 09:40:00,89.84,89.91,88.58,88.65,422165.0,86.7234,86.7909,85.5071,85.5747,422165.0
2021-04-08 09:50:00,88.62,89.42,88.52,89.03,493545.0,85.5457,86.3179,85.4492,85.9415,493545.0
2021-04-08 10:00:00,89.04,89.27,88.12,88.17,347880.0,85.9511,86.1731,85.063,85.1113,347880.0
2021-04-08 10:10:00,88.14,88.32,87.59,87.74,424713.0,85.0823,85.2561,84.5514,84.6962,424713.0
2021-04-08 10:20:00,87.76,88.33,87.67,88.04,206340.0,84.7155,85.2658,84.6286,84.9858,206340.0
2021-04-08 10:30:00,88.05,88.82,87.82,88.81,250265.0,84.9955,85.7388,84.7734,85.7291,250265.0
2021-04-08 10:40:00,88.79,89.81,88.75,89.71,387239.0,85.7098,86.6944,85.6712,86.5979,387239.0
2021-04-08 10:50:00,89.71,89.74,89.12,89.28,242123.0,86.5979,86.6268,86.0283,86.1828,242123.0
2021-04-08 11:00:00,89.33,89.92,89.25,89.89,193522.0,86.2311,86.8006,86.1538,86.7716,193522.0
2021-04-08 11:10:00,89.86,89.94,89.5,89.73,164600.0,86.7427,86.8199,86.3952,86.6172,164600.0
2021-04-08 11:20:00,89.76,89.93,89.37,89.5,269947.0,86.6461,86.8102,86.2697,86.3952,269947.0
2021-04-08 11:30:00,89.49,89.99,89.46,89.97,192995.0,86.3855,86.8682,86.3566,86.8489,192995.0
2021-04-08 11:40:00,89.97,90.4,89.96,90.21,279018.0,86.8489,87.2639,86.8392,87.0805,279018.0
2021-04-08 11:50:00,90.19,91.0,90.17,90.48,448396.0,87.0612,87.8431,87.0419,87.3412,448396.0
2021-04-08 12:00:00,90.48,90.66,90.31,90.35,188685.0,87.3412,87.5149,87.1771,87.2157,188685.0
2021-04-08 12:10:00,90.37,91.09,90.26,91.01,251767.0,87.235,87.93,87.1288,87.8528,251767.0
2021-04-08 12:20:00,91.01,91.13,90.91,91.01,194446.0,87.8528,87.9686,87.7563,87.8528,194446.0
2021-04-08 12:30:00,91.03,91.52,91.02,91.19,217598.0,87.8721,88.3451,87.8624,88.0265,217598.0
2021-04-08 12:40:00,91.16,91.21,90.59,90.72,218555.0,87.9976,88.0458,87.4474,87.5728,218555.0
2021-04-08 12:50:00,90.71,90.92,90.66,90.71,174474.0,87.5632,87.7659,87.5149,87.5632,174474.0
2021-04-08 13:00:00,90.73,90.91,90.66,90.77,118456.0,87.5825,87.7563,87.5149,87.6211,118456.0
2021-04-08 13:10:00,90.76,91.21,90.69,91.05,176976.0,87.6115,88.0458,87.5439,87.8914,176976.0
2021-04-08 13:20:00,91.04,91.09,90.66,90.7,110963.0,87.8817,87.93,87.5149,87.5535,110963.0
2021-04-08 13:30:00,90.75,90.84,90.13,90.17,192939.0,87.6018,87.6887,87.0033,87.0419,192939.0
2021-04-08 13:40:00,90.16,90.22,89.91,90.05,243095.0,87.0323,87.0902,86.7909,86.9261,243095.0
2021-04-08 13:50:00,90.06,90.3,89.96,90.05,181049.0,86.9357,87.1674,86.8392,86.9261,181049.0
2021-04-08 14:00:00,90.02,90.63,90.01,90.61,139866.0,86.8971,87.486,86.8875,87.4667,139866.0
2021-04-08 14:10:00,90.62,90.71,90.47,90.52,121261.0,87.4763,87.5632,87.3315,87.3798,121261.0
2021-04-08 14:20:00,90.51,90.68,90.41,90.59,196192.0,87.3701,87.5342,87.2736,87.4474,196192.0
2021-04-08 14:30:00,90.58,90.76,90.5,90.62,160938.0,87.4377,87.6115,87.3605,87.4763,160938.0
2021-04-08 14:40:00,90.61,90.72,90.51,90.51,112891.0,87.4667,87.5728,87.3701,87.3701,112891.0
2021-04-08 14:50:00,90.52,90.97,90.48,90.96,156490.0,87.3798,87.8142,87.3412,87.8045,156490.0
2021-04-08 15:00:00,90.95,91.16,90.67,90.86,183241.0,87.7949,87.9976,87.5246,87.708,183241.0
2021-04-08 15:10:00,90.87,91.05,90.65,90.97,183271.0,87.7176,87.8914,87.5053,87.8142,183271.0
2021-04-08 15:20:00,90.97,91.31,90.86,91.3,200477.0,87.8142,88.1424,87.708,88.1327,200477.0
2021-04-08 15:30:00,91.31,91.47,90.9,91.0,326359.0,88.1424,88.2968,87.7466,87.8431,326359.0
2021-04-08 15:40:00,91.01,91.27,90.89,91.21,284488.0,87.8528,88.1038,87.7369,88.0458,284488.0
2021-04-08 15:50:00,91.17,91.71,91.12,91.4,472334.0,88.0072,88.5285,87.959,88.2293,472334.0
2021-04-09 09:30:00,91.22,91.48,90.31,90.39,287326.0,88.0555,88.3065,87.1771,87.2543,287326.0
2021-04-09 09:40:00,90.37,90.38,89.76,90.01,245507.0,87.235,87.2446,86.6461,86.8875,245507.0
2021-04-09 09:50:00,89.99,90.85,89.98,90.85,256143.0,86.8682,87.6983,86.8585,87.6983,256143.0
2021-04-09 10:00:00,90.85,91.02,89.93,90.45,211960.0,87.6983,87.8624,86.8102,87.3122,211960.0
2021-04-09 10:10:00,90.51,90.89,90.23,90.68,151468.0,87.3701,87.7369,87.0998,87.5342,151468.0
2021-04-09 10:20:00,90.66,90.98,90.27,90.64,145161.0,87.5149,87.8238,87.1385,87.4956,145161.0
2021-04-09 10:30:00,90.65,90.76,90.28,90.51,112382.0,87.5053,87.6115,87.1481,87.3701,112382.0
2021-04-09 10:40:00,90.51,91.92,90.09,91.75,302022.0,87.3701,88.7312,86.9647,88.5671,302022.0
2021-04-09 10:50:00,91.74,91.88,91.05,91.2,210554.0,88.5575,88.6926,87.8914,88.0362,210554.0
2021-04-09 11:00:00,91.27,91.71,91.26,91.49,140408.0,88.1038,88.5285,88.0941,88.3161,140408.0
2021-04-09 11:10:00,91.5,91.69,91.26,91.53,77322.0,88.3258,88.5092,88.0941,88.3547,77322.0
2021-04-09 11:20:00,91.57,91.57,90.85,90.92,96814.0,88.3934,88.3934,87.6983,87.7659,96814.0
2021-04-09 11:30:00,90.9,91.1,90.66,90.78,72589.0,87.7466,87.9397,87.5149,87.6308,72589.0
2021-04-09 11:40:00,90.75,91.15,90.59,90.99,120452.0,87.6018,87.9879,87.4474,87.8335,120452.0
2021-04-09 11:50:00,91.05,91.33,90.93,91.04,184284.0,87.8914,88.1617,87.7756,87.8817,184284.0
2021-04-09 12:00:00,91.04,91.07,90.46,90.58,236225.0,87.8817,87.9107,87.3219,87.4377,236225.0
2021-04-09 12:10:00,90.55,90.67,90.36,90.67,149711.0,87.4087,87.5246,87.2253,87.5246,149711.0
2021-04-09 12:20:00,90.65,90.99,90.62,90.95,170906.0,87.5053,87.8335,87.4763,87.7949,170906.0
2021-04-09 12:30:00,90.96,91.21,90.93,91.01,143113.0,87.8045,88.0458,87.7756,87.8528,143113.0
2021-04-09 12:40:00,91.03,91.22,90.67,90.74,138747.0,87.8721,88.0555,87.5246,87.5921,138747.0
2021-04-09 12:50:00,90.72,91.03,90.56,90.99,144269.0,87.5728,87.8721,87.4184,87.8335,144269.0
2021-04-09 13:00:00,90.99,91.07,90.55,90.58,122589.0,87.8335,87.9107,87.4087,87.4377,122589.0
2021-04-09 13:10:00,90.57,90.64,90.42,90.49,106946.0,87.428,87.4956,87.2832,87.3508,106946.0
2021-04-09 13:20:00,90.48,90.6,90.29,90.47,91965.0,87.3412,87.457,87.1578,87.3315,91965.0
2021-04-09 13:30:00,90.47,90.54,90.19,90.48,115075.0,87.3315,87.3991,87.0612,87.3412,115075.0
2021-04-09 13:40:00,90.48,90.58,90.24,90.55,146958.0,87.3412,87.4377,87.1095,87.4087,146958.0
2021-04-09 13:50:00,90.57,90.69,90.42,90.54,122187.0,87.428,87.5439,87.2832,87.3991,122187.0
2021-04-09 14:00:00,90.54,90.83,90.35,90.44,111563.0,87.3991,87.679,87.2157,87.3026,111563.0
2021-04-09 14:10:00,90.44,90.78,90.34,90.71,109826.0,87.3026,87.6308,87.206,87.5632,109826.0
2021-04-09 14:20:00,90.7,90.91,90.44,90.5,129258.0,87.5535,87.7563,87.3026,87.3605,129258.0
2021-04-09 14:30:00,90.48,90.56,90.36,90.51,111059.0,87.3412,87.4184,87.2253,87.3701,111059.0
2021-04-09 14:40:00,90.53,90.79,90.51,90.66,95202.0,87.3894,87.6404,87.3701,87.5149,95202.0
2021-04-09 14:50:00,90.67,90.7,90.42,90.54,79488.0,87.5246,87.5535,87.2832,87.3991,79488.0
2021-04-09 15:00:00,90.52,90.54,90.27,90.28,90519.0,87.3798,87.3991,87.1385,87.1481,90519.0
2021-04-09 15:10:00,90.28,90.36,89.97,90.35,138805.0,87.1481,87.2253,86.8489,87.2157,138805.0
2021-04-09 15:20:00,90.36,91.03,90.34,90.93,183799.0,87.2253,87.8721,87.206,87.7756,183799.0
2021-04-09 15:30:00,90.95,91.37,90.94,91.15,213267.0,87.7949,88.2003,87.7852,87.9879,213267.0
2021-04-09 15:40:00,91.17,91.31,90.92,91.22,135651.0,88.0072,88.1424,87.7659,88.0555,135651.0
2021-04-09 15:50:00,91.32,92.0,91.3,91.42,381096.0,88.152,88.8084,88.1327,88.2486,381096.0
2021-04-12 09:30:00,91.48,91.83,90.97,91.09,335356.0,88.3065,88.6443,87.8142,87.93,335356.0
2021-04-12 09:40:00,91.06,91.07,89.68,89.71,335143.0,87.901,87.9107,86.5689,86.5979,335143.0
2021-04-12 09:50:00,89.7,89.94,88.72,88.89,349877.0,86.5882,86.8199,85.6422,85.8063,349877.0
2021-04-12 10:00:00,88.85,89.83,88.78,89.81,305679.0,85.7677,86.7137,85.7001,86.6944,305679.0
2021-04-12 10:10:00,89.77,89.78,88.91,89.75,189069.0,86.6558,86.6655,85.8256,86.6365,189069.0
2021-04-12 10:20:00,89.75,89.94,89.57,89.75,225273.0,86.6365,86.8199,86.4627,86.6365,225273.0
2021-04-12 10:30:00,89.79,89.86,88.98,89.2,274851.0,86.6751,86.7427,85.8932,86.1056,274851.0
2021-04-12 10:40:00,89.22,89.46,88.81,89.41,196405.0,86.1249,86.3566,85.7291,86.3083,196405.0
2021-04-12 10:50:00,89.41,89.55,89.22,89.4,133120.0,86.3083,86.4434,86.1249,86.2986,133120.0
2021-04-12 11:00:00,89.42,89.53,88.93,88.95,119121.0,86.3179,86.4241,85.8449,85.8642,119121.0
2021-04-12 11:10:00,88.95,90.09,88.87,90.01,194423.0,85.8642,86.9647,85.787,86.8875,194423.0
2021-04-12 11:20:00,90.02,90.25,89.9,90.25,146154.0,86.8971,87.1191,86.7813,87.1191,146154.0
2021-04-12 11:30:00,90.29,90.36,89.89,90.2,115403.0,87.1578,87.2253,86.7716,87.0709,115403.0
2021-04-12 11:40:00,90.21,90.42,90.07,90.25,113833.0,87.0805,87.2832,86.9454,87.1191,113833.0
2021-04-12 11:50:00,90.27,90.55,90.1,90.4,150888.0,87.1385,87.4087,86.9743,87.2639,150888.0
2021-04-12 12:00:00,90.4,90.47,90.18,90.24,98889.0,87.2639,87.3315,87.0516,87.1095,98889.0
2021-04-12 12:10:00,90.29,90.41,90.23,90.38,86643.0,87.1578,87.2736,87.0998,87.2446,86643.0
2021-04-12 12:20:00,90.4,91.0,90.3,90.99,180261.0,87.2639,87.8431,87.1674,87.8335,180261.0
2021-04-12 12:30:00,91.0,91.45,90.99,91.08,202638.0,87.8431,88.2775,87.8335,87.9204,202638.0
2021-04-12 12:40:00,91.07,91.25,90.98,91.12,103138.0,87.9107,88.0845,87.8238,87.959,103138.0
2021-04-12 12:50:00,91.15,91.35,90.98,91.11,94009.0,87.9879,88.181,87.8238,87.9493,94009.0
2021-04-12 13:00:00,91.13,91.35,91.03,91.15,78028.0,87.9686,88.181,87.8721,87.9879,78028.0
2021-04-12 13:10:00,91.15,91.18,90.62,90.62,113474.0,87.9879,88.0169,87.4763,87.4763,113474.0
2021-04-12 13:20:00,90.63,90.82,90.56,90.63,98662.0,87.486,87.6694,87.4184,87.486,98662.0
2021-04-12 13:30:00,90.64,90.67,90.34,90.41,111977.0,87.4956,87.5246,87.206,87.2736,111977.0
2021-04-12 13:40:00,90.41,90.48,90.19,90.44,100697.0,87.2736,87.3412,87.0612,87.3026,100697.0
2021-04-12 13:50:00,90.45,90.55,90.2,90.26,59357.0,87.3122,87.4087,87.0709,87.1288,59357.0
2021-04-12 14:00:00,90.27,90.47,90.05,90.15,93117.0,87.1385,87.3315,86.9261,87.0226,93117.0
2021-04-12 14:10:00,90.16,90.32,90.1,90.16,51114.0,87.0323,87.1867,86.9743,87.0323,51114.0
2021-04-12 14:20:00,90.17,90.19,89.92,90.05,94556.0,87.0419,87.0612,86.8006,86.9261,94556.0
2021-04-12 14:30:00,90.1,90.31,90.03,90.21,80114.0,86.9743,87.1771,86.9068,87.0805,80114.0
2021-04-12 14:40:00,90.21,90.27,89.86,90.17,100707.0,87.0805,87.1385,86.7427,87.0419,100707.0
2021-04-12 14:50:00,90.18,90.31,90.01,90.19,91591.0,87.0516,87.1771,86.8875,87.0612,91591.0
2021-04-12 15:00:00,90.15,90.18,89.73,89.97,123988.0,87.0226,87.0516,86.6172,86.8489,123988.0
2021-04-12 15:10:00,89.98,90.11,89.82,89.86,85289.0,86.8585,86.984,86.7041,86.7427,85289.0
2021-04-12 15:20:00,89.85,90.66,89.82,90.44,164363.0,86.733,87.5149,86.7041,87.3026,164363.0
2021-04-12 15:30:00,90.45,90.7,90.41,90.59,119563.0,87.3122,87.5535,87.2736,87.4474,119563.0
2021-04-12 15:40:00,90.58,90.83,90.53,90.63,103942.0,87.4377,87.679,87.3894,87.486,103942.0
2021-04-12 15:50:00,90.63,90.81,90.14,90.33,204941.0,87.486,87.6597,87.013,87.1964,204941.0
2021-04-13 09:30:00,89.96,91.39,89.86,89.86,357134.0,86.8392,88.2196,86.7427,86.7427,357134.0
2021-04-13 09:40:00,89.87,89.87,88.4,88.46,298820.0,86.7523,86.7523,85.3333,85.3912,298820.0
2021-04-13 09:50:00,88.5,89.17,88.28,88.55,225567.0,85.4299,86.0766,85.2175,85.4781,225567.0
2021-04-13 10:00:00,88.54,88.86,87.59,87.75,271161.0,85.4685,85.7774,84.5514,84.7059,271161.0
2021-04-13 10:10:00,87.85,88.33,87.31,88.26,263015.0,84.8024,85.2658,84.2811,85.1982,263015.0
2021-04-13 10:20:00,88.21,89.77,88.18,89.76,356023.0,85.1499,86.6558,85.121,86.6461,356023.0
2021-04-13 10:30:00,89.78,89.95,88.9,88.91,135721.0,86.6655,86.8296,85.816,85.8256,135721.0
2021-04-13 10:40:00,88.9,89.99,88.87,89.63,110690.0,85.816,86.8682,85.787,86.5207,110690.0
2021-04-13 10:50:00,89.54,89.67,89.13,89.58,73617.0,86.4338,86.5593,86.038,86.4724,73617.0
2021-04-13 11:00:00,89.59,89.6,88.94,89.12,58406.0,86.482,86.4917,85.8546,86.0283,58406.0
2021-04-13 11:10:00,89.09,89.1,88.4,88.72,92226.0,85.9994,86.009,85.3333,85.6422,92226.0
2021-04-13 11:20:00,88.64,88.67,88.11,88.19,82428.0,85.565,85.594,85.0534,85.1306,82428.0
2021-04-13 11:30:00,88.33,88.86,87.9,87.9,131227.0,85.2658,85.7774,84.8507,84.8507,131227.0
2021-04-13 11:40:00,87.9,88.25,87.74,88.24,96551.0,84.8507,85.1885,84.6962,85.1789,96551.0
2021-04-13 11:50:00,88.24,88.57,88.17,88.45,93473.0,85.1789,85.4974,85.1113,85.3816,93473.0
2021-04-13 12:00:00,88.42,88.72,88.42,88.5,71039.0,85.3526,85.6422,85.3526,85.4299,71039.0
2021-04-13 12:10:00,88.49,88.6,88.11,88.42,103453.0,85.4202,85.5264,85.0534,85.3526,103453.0
2021-04-13 12:20:00,88.39,88.48,87.83,87.88,44773.0,85.3237,85.4105,84.7831,84.8314,44773.0
2021-04-13 12:30:00,87.85,88.05,87.66,87.88,68917.0,84.8024,84.9955,84.619,84.8314,68917.0
2021-04-13 12:40:00,87.94,87.94,86.83,87.24,226149.0,84.8893,84.8893,83.8178,84.2136,226149.0
2021-04-13 12:50:00,87.26,87.55,87.11,87.21,113242.0,84.2329,84.5128,84.0881,84.1846,113242.0
2021-04-13 13:00:00,87.19,87.71,87.17,87.55,102140.0,84.1653,84.6673,84.146,84.5128,102140.0
2021-04-13 13:10:00,87.6,87.78,87.48,87.78,69761.0,84.5611,84.7348,84.4452,84.7348,69761.0
2021-04-13 13:20:00,87.81,87.93,87.64,87.92,62010.0,84.7638,84.8796,84.5997,84.87,62010.0
2021-04-13 13:30:00,87.88,88.34,87.87,88.17,66385.0,84.8314,85.2754,84.8217,85.1113,66385.0
2021-04-13 13:40:00,88.22,88.37,88.02,88.1,61404.0,85.1596,85.3044,84.9665,85.0437,61404.0
2021-04-13 13:50:00,88.13,88.49,88.1,88.45,104475.0,85.0727,85.4202,85.0437,85.3816,104475.0
2021-04-13 14:00:00,88.42,88.96,88.39,88.79,125201.0,85.3526,85.8739,85.3237,85.7098,125201.0
2021-04-13 14:10:00,88.8,88.91,88.65,88.71,60717.0,85.7194,85.8256,85.5747,85.6326,60717.0
2021-04-13 14:20:00,88.7,89.22,88.7,89.08,90221.0,85.6229,86.1249,85.6229,85.9897,90221.0
2021-04-13 14:30:00,89.07,89.36,89.0,89.01,52396.0,85.9801,86.26,85.9125,85.9222,52396.0
2021-04-13 14:40:00,89.01,89.33,89.0,89.19,39641.0,85.9222,86.2311,85.9125,86.0959,39641.0
2021-04-13 14:50:00,89.21,89.48,89.09,89.36,63159.0,86.1152,86.3759,85.9994,86.26,63159.0
2021-04-13 15:00:00,89.33,90.09,89.33,90.04,132170.0,86.2311,86.9647,86.2311,86.9164,132170.0
2021-04-13 15:10:00,90.06,90.5,90.0,90.12,218236.0,86.9357,87.3605,86.8778,86.9937,218236.0
2021-04-13 15:20:00,90.19,90.45,89.71,89.87,170756.0,87.0612,87.3122,86.5979,86.7523,170756.0
2021-04-13 15:30:00,89.9,89.91,89.35,89.53,133203.0,86.7813,86.7909,86.2504,86.4241,133203.0
2021-04-13 15:40:00,89.58,90.36,89.5,90.17,181233.0,86.4724,87.2253,86.3952,87.0419,181233.0
2021-04-13 15:50:00,90.19,90.2,89.51,89.66,182595.0,87.0612,87.0709,86.4048,86.5496,182595.0
2021-04-14 09:30:00,90.53,93.01,90.41,92.79,1014794.0,87.3894,89.7834,87.2736,89.571,1014794.0
2021-04-14 09:40:00,92.77,93.14,92.37,92.94,316129.0,89.5517,89.9089,89.1656,89.7158,316129.0
2021-04-14 09:50:00,92.95,94.51,92.95,94.4,558887.0,89.7255,91.2314,89.7255,91.1252,558887.0
2021-04-14 10:00:00,94.41,94.9,93.91,94.74,256875.0,91.1348,91.6078,90.6522,91.4534,256875.0
2021-04-14 10:10:00,94.72,94.89,93.9,94.39,199631.0,91.4341,91.5982,90.6425,91.1155,199631.0
2021-04-14 10:20:00,94.44,94.54,93.7,93.85,142281.0,91.1638,91.2603,90.4495,90.5943,142281.0
2021-04-14 10:30:00,93.89,94.72,93.81,94.26,263892.0,90.6329,91.4341,90.5556,90.99,263892.0
2021-04-14 10:40:00,94.17,95.22,94.09,95.19,239689.0,90.9032,91.9167,90.8259,91.8878,239689.0
2021-04-14 10:50:00,95.19,95.52,95.0,95.07,281646.0,91.8878,92.2063,91.7044,91.7719,281646.0
2021-04-14 11:00:00,95.11,95.24,94.68,95.18,248967.0,91.8105,91.936,91.3955,91.8781,248967.0
2021-04-14 11:10:00,95.22,95.4,94.84,94.84,106926.0,91.9167,92.0905,91.5499,91.5499,106926.0
2021-04-14 11:20:00,94.84,94.87,94.25,94.66,170578.0,91.5499,91.5789,90.9804,91.3762,170578.0
2021-04-14 11:30:00,94.7,94.99,94.28,94.76,109103.0,91.4148,91.6947,91.0093,91.4727,109103.0
2021-04-14 11:40:00,94.78,95.08,94.68,95.0,89379.0,91.492,91.7816,91.3955,91.7044,89379.0
2021-04-14 11:50:00,95.05,95.09,94.68,94.84,62819.0,91.7526,91.7912,91.3955,91.5499,62819.0
2021-04-14 12:00:00,94.82,94.83,93.86,94.38,153481.0,91.5306,91.5403,90.6039,91.1059,153481.0
2021-04-14 12:10:00,94.32,94.76,94.14,94.72,94211.0,91.048,91.4727,90.8742,91.4341,94211.0
2021-04-14 12:20:00,94.71,94.98,94.31,94.37,115889.0,91.4244,91.6851,91.0383,91.0962,115889.0
2021-04-14 12:30:00,94.41,94.52,94.23,94.4,62561.0,91.1348,91.241,90.9611,91.1252,62561.0
2021-04-14 12:40:00,94.45,94.8,94.4,94.56,86484.0,91.1734,91.5113,91.1252,91.2796,86484.0
2021-04-14 12:50:00,94.59,94.73,94.23,94.44,143078.0,91.3086,91.4437,90.9611,91.1638,143078.0
2021-04-14 13:00:00,94.48,94.49,93.95,94.3,81185.0,91.2024,91.2121,90.6908,91.0286,81185.0
2021-04-14 13:10:00,94.28,94.58,94.1,94.54,78450.0,91.0093,91.2989,90.8356,91.2603,78450.0
2021-04-14 13:20:00,94.59,94.79,94.31,94.31,106543.0,91.3086,91.5016,91.0383,91.0383,106543.0
2021-04-14 13:30:00,94.3,94.39,93.87,94.12,99079.0,91.0286,91.1155,90.6136,90.8549,99079.0
2021-04-14 13:40:00,94.1,94.47,93.98,94.32,72163.0,90.8356,91.1928,90.7197,91.048,72163.0
2021-04-14 13:50:00,94.33,94.43,92.77,92.98,186137.0,91.0576,91.1541,89.5517,89.7544,186137.0
2021-04-14 14:00:00,92.97,93.37,92.21,92.32,357654.0,89.7448,90.1309,89.0112,89.1173,357654.0
2021-04-14 14:10:00,92.29,93.23,92.23,93.06,193224.0,89.0884,89.9958,89.0305,89.8317,193224.0
2021-04-14 14:20:00,93.07,93.84,92.99,93.77,126225.0,89.8413,90.5846,89.7641,90.517,126225.0
2021-04-14 14:30:00,93.79,93.91,93.0,93.3,110127.0,90.5363,90.6522,89.7737,90.0633,110127.0
2021-04-14 14:40:00,93.35,93.8,92.93,92.93,75273.0,90.1116,90.546,89.7062,89.7062,75273.0
2021-04-14 14:50:00,92.92,92.95,92.07,92.19,200716.0,89.6965,89.7255,88.876,88.9918,200716.0
2021-04-14 15:00:00,92.09,92.24,91.24,91.3,220954.0,88.8953,89.0401,88.0748,88.1327,220954.0
2021-04-14 15:10:00,91.37,92.31,91.18,92.11,188745.0,88.2003,89.1077,88.0169,88.9146,188745.0
2021-04-14 15:20:00,92.1,92.82,91.78,92.77,141264.0,88.905,89.6,88.5961,89.5517,141264.0
2021-04-14 15:30:00,92.78,92.98,92.07,92.49,146802.0,89.5614,89.7544,88.876,89.2814,146802.0
2021-04-14 15:40:00,92.45,92.47,91.89,92.36,127582.0,89.2428,89.2621,88.7023,89.1559,127582.0
2021-04-14 15:50:00,92.38,92.58,91.63,92.29,320759.0,89.1753,89.3683,88.4513,89.0884,320759.0
2021-04-15 09:30:00,94.52,94.53,93.01,93.4,387332.0,91.241,91.2507,89.7834,90.1599,387332.0
2021-04-15 09:40:00,93.33,93.33,92.2,92.22,319877.0,90.0923,90.0923,89.0015,89.0208,319877.0
2021-04-15 09:50:00,92.25,92.85,91.67,92.77,408094.0,89.0498,89.6289,88.4899,89.5517,408094.0
2021-04-15 10:00:00,92.81,92.81,91.55,91.66,234992.0,89.5903,89.5903,88.374,88.4802,234992.0
2021-04-15 10:10:00,91.63,91.8,91.01,91.3,261653.0,88.4513,88.6154,87.8528,88.1327,261653.0
2021-04-15 10:20:00,91.37,92.2,91.36,92.05,252433.0,88.2003,89.0015,88.1906,88.8567,252433.0
2021-04-15 10:30:00,92.07,92.27,91.47,91.61,198341.0,88.876,89.0691,88.2968,88.432,198341.0
2021-04-15 10:40:00,91.6,92.67,91.54,92.42,291445.0,88.4223,89.4552,88.3644,89.2139,291445.0
2021-04-15 10:50:00,92.45,92.73,92.25,92.32,142836.0,89.2428,89.5131,89.0498,89.1173,142836.0
2021-04-15 11:00:00,92.35,92.52,91.77,92.28,170609.0,89.1463,89.3104,88.5864,89.0787,170609.0
2021-04-15 11:10:00,92.26,92.3,91.58,91.71,133273.0,89.0594,89.098,88.403,88.5285,133273.0
2021-04-15 11:20:00,91.8,91.95,91.53,91.7,78031.0,88.6154,88.7602,88.3547,88.5188,78031.0
2021-04-15 11:30:00,91.7,92.61,91.61,92.43,179065.0,88.5188,89.3973,88.432,89.2235,179065.0
2021-04-15 11:40:00,92.46,92.92,92.27,92.74,127807.0,89.2525,89.6965,89.0691,89.5228,127807.0
2021-04-15 11:50:00,92.75,93.0,92.7,92.87,79586.0,89.5324,89.7737,89.4842,89.6483,79586.0
2021-04-15 12:00:00,92.81,92.81,92.25,92.41,56900.0,89.5903,89.5903,89.0498,89.2042,56900.0
2021-04-15 12:10:00,92.41,92.46,92.07,92.37,96477.0,89.2042,89.2525,88.876,89.1656,96477.0
2021-04-15 12:20:00,92.35,92.46,91.94,92.13,49279.0,89.1463,89.2525,88.7505,88.9339,49279.0
2021-04-15 12:30:00,92.18,92.3,91.93,91.98,50978.0,88.9822,89.098,88.7409,88.7891,50978.0
2021-04-15 12:40:00,91.94,92.06,91.77,91.93,71222.0,88.7505,88.8664,88.5864,88.7409,71222.0
2021-04-15 12:50:00,91.94,92.03,91.76,91.86,54540.0,88.7505,88.8374,88.5768,88.6733,54540.0
2021-04-15 13:00:00,91.88,92.17,91.51,91.61,98027.0,88.6926,88.9725,88.3354,88.432,98027.0
2021-04-15 13:10:00,91.56,91.7,91.23,91.7,142908.0,88.3837,88.5188,88.0651,88.5188,142908.0
2021-04-15 13:20:00,91.71,91.91,91.48,91.55,77306.0,88.5285,88.7216,88.3065,88.374,77306.0
2021-04-15 13:30:00,91.72,92.11,91.63,92.11,83494.0,88.5382,88.9146,88.4513,88.9146,83494.0
2021-04-15 13:40:00,92.12,92.51,92.1,92.23,124554.0,88.9243,89.3007,88.905,89.0305,124554.0
2021-04-15 13:50:00,92.22,92.7,92.18,92.65,100160.0,89.0208,89.4842,88.9822,89.4359,100160.0
2021-04-15 14:00:00,92.69,93.22,92.66,92.94,346542.0,89.4745,89.9861,89.4455,89.7158,346542.0
2021-04-15 14:10:00,92.9,92.96,92.54,92.81,90130.0,89.6772,89.7351,89.3297,89.5903,90130.0
2021-04-15 14:20:00,92.84,93.33,92.84,93.23,110591.0,89.6193,90.0923,89.6193,89.9958,110591.0
2021-04-15 14:30:00,93.27,93.39,93.07,93.24,72500.0,90.0344,90.1502,89.8413,90.0054,72500.0
2021-04-15 14:40:00,93.15,93.39,93.09,93.14,67231.0,89.9185,90.1502,89.8606,89.9089,67231.0
2021-04-15 14:50:00,93.27,93.33,92.84,92.99,66249.0,90.0344,90.0923,89.6193,89.7641,66249.0
2021-04-15 15:00:00,93.0,93.62,92.99,93.26,127719.0,89.7737,90.3722,89.7641,90.0247,127719.0
2021-04-15 15:10:00,93.26,93.26,92.51,92.94,134035.0,90.0247,90.0247,89.3007,89.7158,134035.0
2021-04-15 15:20:00,92.93,92.93,92.32,92.41,118682.0,89.7062,89.7062,89.1173,89.2042,118682.0
2021-04-15 15:30:00,92.5,93.07,92.49,92.97,105275.0,89.2911,89.8413,89.2814,89.7448,105275.0
2021-04-15 15:40:00,93.0,93.37,92.82,93.11,192457.0,89.7737,90.1309,89.6,89.8799,192457.0
2021-04-15 15:50:00,93.04,93.48,92.86,93.46,232352.0,89.8124,90.2371,89.6386,90.2178,232352.0
2021-04-16 09:30:00,94.77,95.16,93.2,93.57,530640.0,91.4823,91.8588,89.9668,90.324,530640.0
2021-04-16 09:40:00,93.58,94.33,93.12,94.32,320215.0,90.3336,91.0576,89.8896,91.048,320215.0
2021-04-16 09:50:00,94.38,94.48,92.43,92.49,329603.0,91.1059,91.2024,89.2235,89.2814,329603.0
2021-04-16 10:00:00,92.44,93.05,91.9,93.05,346578.0,89.2332,89.822,88.7119,89.822,346578.0
2021-04-16 10:10:00,92.98,93.07,92.41,92.79,152406.0,89.7544,89.8413,89.2042,89.571,152406.0
2021-04-16 10:20:00,92.76,93.14,92.5,92.8,203353.0,89.5421,89.9089,89.2911,89.5807,203353.0
2021-04-16 10:30:00,92.88,93.26,92.35,93.22,244860.0,89.6579,90.0247,89.1463,89.9861,244860.0
2021-04-16 10:40:00,93.23,93.94,93.23,93.91,211569.0,89.9958,90.6811,89.9958,90.6522,211569.0
2021-04-16 10:50:00,93.89,93.89,93.19,93.21,136708.0,90.6329,90.6329,89.9572,89.9765,136708.0
2021-04-16 11:00:00,93.25,94.03,93.19,93.78,126485.0,90.0151,90.768,89.9572,90.5267,126485.0
2021-04-16 11:10:00,93.74,93.74,92.8,93.12,133909.0,90.4881,90.4881,89.5807,89.8896,133909.0
2021-04-16 11:20:00,93.12,93.38,93.08,93.24,59698.0,89.8896,90.1406,89.851,90.0054,59698.0
2021-04-16 11:30:00,93.17,93.61,92.96,93.46,85456.0,89.9378,90.3626,89.7351,90.2178,85456.0
2021-04-16 11:40:00,93.47,93.56,93.12,93.36,41028.0,90.2274,90.3143,89.8896,90.1213,41028.0
2021-04-16 11:50:00,93.35,93.5,93.08,93.1,47514.0,90.1116,90.2564,89.851,89.8703,47514.0
2021-04-16 12:00:00,93.14,93.38,92.8,92.8,143001.0,89.9089,90.1406,89.5807,89.5807,143001.0
2021-04-16 12:10:00,92.81,92.91,92.54,92.58,153601.0,89.5903,89.6869,89.3297,89.3683,153601.0
2021-04-16 12:20:00,92.57,92.94,92.42,92.82,92211.0,89.3587,89.7158,89.2139,89.6,92211.0
2021-04-16 12:30:00,92.78,92.85,92.57,92.64,52989.0,89.5614,89.6289,89.3587,89.4262,52989.0
2021-04-16 12:40:00,92.64,92.95,92.6,92.88,37966.0,89.4262,89.7255,89.3876,89.6579,37966.0
2021-04-16 12:50:00,92.85,92.85,92.46,92.79,66464.0,89.6289,89.6289,89.2525,89.571,66464.0
2021-04-16 13:00:00,92.77,92.78,92.54,92.7,42068.0,89.5517,89.5614,89.3297,89.4842,42068.0
2021-04-16 13:10:00,92.72,92.9,92.5,92.85,64736.0,89.5035,89.6772,89.2911,89.6289,64736.0
2021-04-16 13:20:00,92.84,93.27,92.83,93.08,91284.0,89.6193,90.0344,89.6096,89.851,91284.0
2021-04-16 13:30:00,93.09,93.49,93.07,93.38,63220.0,89.8606,90.2467,89.8413,90.1406,63220.0
2021-04-16 13:40:00,93.35,93.52,93.18,93.26,52074.0,90.1116,90.2757,89.9475,90.0247,52074.0
2021-04-16 13:50:00,93.19,93.4,93.17,93.38,45758.0,89.9572,90.1599,89.9378,90.1406,45758.0
2021-04-16 14:00:00,93.39,93.88,93.25,93.87,124283.0,90.1502,90.6232,90.0151,90.6136,124283.0
2021-04-16 14:10:00,93.87,93.9,93.63,93.8,52940.0,90.6136,90.6425,90.3819,90.546,52940.0
2021-04-16 14:20:00,93.79,93.91,93.64,93.85,56448.0,90.5363,90.6522,90.3915,90.5943,56448.0
2021-04-16 14:30:00,93.84,94.12,93.84,93.97,90542.0,90.5846,90.8549,90.5846,90.7101,90542.0
2021-04-16 14:40:00,93.96,94.19,93.83,94.03,59073.0,90.7004,90.9225,90.575,90.768,59073.0
2021-04-16 14:50:00,94.01,94.42,94.0,94.39,251110.0,90.7487,91.1445,90.7391,91.1155,251110.0
2021-04-16 15:00:00,94.39,94.49,94.26,94.45,200916.0,91.1155,91.2121,90.99,91.1734,200916.0
2021-04-16 15:10:00,94.47,94.73,94.43,94.5,110479.0,91.1928,91.4437,91.1541,91.2217,110479.0
2021-04-16 15:20:00,94.52,94.63,94.39,94.45,100456.0,91.241,91.3472,91.1155,91.1734,100456.0
2021-04-16 15:30:00,94.52,94.58,94.38,94.52,84770.0,91.241,91.2989,91.1059,91.241,84770.0
2021-04-16 15:40:00,94.55,94.6,94.21,94.3,130949.0,91.27,91.3182,90.9418,91.0286,130949.0
2021-04-16 15:50:00,94.32,94.47,93.73,94.04,343149.0,91.048,91.1928,90.4784,90.7777,343149.0
2021-04-19 09:30:00,92.74,92.93,91.43,92.59,344599.0,89.5228,89.7062,88.2582,89.378,344599.0
2021-04-19 09:40:00,92.6,93.43,92.37,93.36,358949.0,89.3876,90.1888,89.1656,90.1213,358949.0
2021-04-19 09:50:00,93.31,93.44,91.6,91.74,365188.0,90.073,90.1985,88.4223,88.5575,365188.0
2021-04-19 10:00:00,91.72,91.8,90.09,90.35,657360.0,88.5382,88.6154,86.9647,87.2157,657360.0
2021-04-19 10:10:00,90.33,90.87,89.9,90.52,359053.0,87.1964,87.7176,86.7813,87.3798,359053.0
2021-04-19 10:20:00,90.5,90.99,90.1,90.69,166280.0,87.3605,87.8335,86.9743,87.5439,166280.0
2021-04-19 10:30:00,90.73,90.73,89.61,89.8,249277.0,87.5825,87.5825,86.5013,86.6848,249277.0
2021-04-19 10:40:00,89.82,89.87,88.05,88.67,418440.0,86.7041,86.7523,84.9955,85.594,418440.0
2021-04-19 10:50:00,88.68,89.54,88.45,88.69,217112.0,85.6036,86.4338,85.3816,85.6133,217112.0
2021-04-19 11:00:00,88.69,89.13,88.13,88.26,184141.0,85.6133,86.038,85.0727,85.1982,184141.0
2021-04-19 11:10:00,88.25,89.18,88.22,89.05,168322.0,85.1885,86.0863,85.1596,85.9608,168322.0
2021-04-19 11:20:00,89.06,89.23,88.61,89.14,88671.0,85.9704,86.1345,85.536,86.0477,88671.0
2021-04-19 11:30:00,89.12,89.44,88.82,89.23,106953.0,86.0283,86.3372,85.7388,86.1345,106953.0
2021-04-19 11:40:00,89.36,89.43,88.55,88.97,103036.0,86.26,86.3276,85.4781,85.8836,103036.0
2021-04-19 11:50:00,88.96,89.76,88.95,89.05,137250.0,85.8739,86.6461,85.8642,85.9608,137250.0
2021-04-19 12:00:00,89.09,89.52,88.65,89.5,115846.0,85.9994,86.4145,85.5747,86.3952,115846.0
2021-04-19 12:10:00,89.49,89.84,89.35,89.51,106673.0,86.3855,86.7234,86.2504,86.4048,106673.0
2021-04-19 12:20:00,89.5,89.81,88.86,89.14,94274.0,86.3952,86.6944,85.7774,86.0477,94274.0
2021-04-19 12:30:00,89.14,89.23,88.64,88.88,79597.0,86.0477,86.1345,85.565,85.7967,79597.0
2021-04-19 12:40:00,88.86,88.86,88.34,88.6,142361.0,85.7774,85.7774,85.2754,85.5264,142361.0
2021-04-19 12:50:00,88.62,89.19,88.41,88.9,82673.0,85.5457,86.0959,85.343,85.816,82673.0
2021-04-19 13:00:00,88.91,89.57,88.78,89.28,101250.0,85.8256,86.4627,85.7001,86.1828,101250.0
2021-04-19 13:10:00,89.29,89.75,89.25,89.43,91965.0,86.1924,86.6365,86.1538,86.3276,91965.0
2021-04-19 13:20:00,89.47,89.6,89.04,89.25,48891.0,86.3662,86.4917,85.9511,86.1538,48891.0
2021-04-19 13:30:00,89.27,89.66,88.97,89.66,127840.0,86.1731,86.5496,85.8836,86.5496,127840.0
2021-04-19 13:40:00,89.64,89.64,89.14,89.3,53193.0,86.5303,86.5303,86.0477,86.2021,53193.0
2021-04-19 13:50:00,89.35,89.7,89.26,89.6,84052.0,86.2504,86.5882,86.1635,86.4917,84052.0
2021-04-19 14:00:00,89.56,89.93,89.35,89.44,58153.0,86.4531,86.8102,86.2504,86.3372,58153.0
2021-04-19 14:10:00,89.5,89.9,89.5,89.83,61945.0,86.3952,86.7813,86.3952,86.7137,61945.0
2021-04-19 14:20:00,89.9,90.13,89.7,89.98,145629.0,86.7813,87.0033,86.5882,86.8585,145629.0
2021-04-19 14:30:00,89.93,89.95,89.12,89.34,96623.0,86.8102,86.8296,86.0283,86.2407,96623.0
2021-04-19 14:40:00,89.32,90.0,89.27,89.94,90921.0,86.2214,86.8778,86.1731,86.8199,90921.0
2021-04-19 14:50:00,89.88,90.14,89.81,89.93,118639.0,86.762,87.013,86.6944,86.8102,118639.0
2021-04-19 15:00:00,89.96,90.29,89.84,90.16,117351.0,86.8392,87.1578,86.7234,87.0323,117351.0
2021-04-19 15:10:00,90.15,90.36,89.64,89.7,125016.0,87.0226,87.2253,86.5303,86.5882,125016.0
2021-04-19 15:20:00,89.7,89.87,89.35,89.74,128869.0,86.5882,86.7523,86.2504,86.6268,128869.0
2021-04-19 15:30:00,89.74,89.85,89.52,89.64,75113.0,86.6268,86.733,86.4145,86.5303,75113.0
2021-04-19 15:40:00,89.62,89.85,89.3,89.38,105824.0,86.511,86.733,86.2021,86.2793,105824.0
2021-04-19 15:50:00,89.26,90.3,89.15,90.3,303586.0,86.1635,87.1674,86.0573,87.1674,303586.0
2021-04-20 09:30:00,89.11,89.88,89.0,89.24,351281.0,86.0187,86.762,85.9125,86.1442,351281.0
2021-04-20 09:40:00,89.24,89.92,88.83,89.12,250710.0,86.1442,86.8006,85.7484,86.0283,250710.0
2021-04-20 09:50:00,89.16,89.36,87.93,88.14,310696.0,86.067,86.26,84.8796,85.0823,310696.0
2021-04-20 10:00:00,88.09,88.44,87.7,87.97,338944.0,85.0341,85.3719,84.6576,84.9182,338944.0
2021-04-20 10:10:00,87.93,88.53,87.88,87.94,176198.0,84.8796,85.4588,84.8314,84.8893,176198.0
2021-04-20 10:20:00,87.95,87.95,87.53,87.61,273581.0,84.8989,84.8989,84.4935,84.5707,273581.0
2021-04-20 10:30:00,87.61,87.61,86.11,86.17,767485.0,84.5707,84.5707,83.1228,83.1807,767485.0
2021-04-20 10:40:00,86.17,86.18,84.32,84.32,846489.0,83.1807,83.1903,81.3949,81.3949,846489.0
2021-04-20 10:50:00,84.32,84.63,83.47,84.54,580602.0,81.3949,81.6941,80.5744,81.6072,580602.0
2021-04-20 11:00:00,84.48,84.7,84.03,84.53,290405.0,81.5493,81.7617,81.1149,81.5976,290405.0
2021-04-20 11:10:00,84.54,84.57,83.35,83.47,207499.0,81.6072,81.6362,80.4585,80.5744,207499.0
2021-04-20 11:20:00,83.55,83.69,83.03,83.38,328757.0,80.6516,80.7867,80.1496,80.4875,328757.0
2021-04-20 11:30:00,83.34,83.59,82.36,83.06,344262.0,80.4489,80.6902,79.5029,80.1786,344262.0
2021-04-20 11:40:00,83.11,83.74,82.82,83.7,257212.0,80.2268,80.835,79.9469,80.7964,257212.0
2021-04-20 11:50:00,83.71,84.35,83.49,84.22,310584.0,80.806,81.4238,80.5937,81.2983,310584.0
2021-04-20 12:00:00,84.26,84.43,83.92,84.24,132589.0,81.3369,81.501,81.0087,81.3176,132589.0
2021-04-20 12:10:00,84.22,85.0,84.13,84.69,195301.0,81.2983,82.0513,81.2115,81.752,195301.0
2021-04-20 12:20:00,84.7,84.96,84.41,84.45,100593.0,81.7617,82.0127,81.4817,81.5204,100593.0
2021-04-20 12:30:00,84.53,84.7,84.38,84.44,83147.0,81.5976,81.7617,81.4528,81.5107,83147.0
2021-04-20 12:40:00,84.42,84.42,83.68,83.96,193585.0,81.4914,81.4914,80.7771,81.0474,193585.0
2021-04-20 12:50:00,83.98,84.32,83.61,84.28,128225.0,81.0667,81.3949,80.7095,81.3563,128225.0
2021-04-20 13:00:00,84.24,84.24,83.6,83.64,103639.0,81.3176,81.3176,80.6998,80.7385,103639.0
2021-04-20 13:10:00,83.66,84.26,83.47,84.25,157954.0,80.7578,81.3369,80.5744,81.3273,157954.0
2021-04-20 13:20:00,84.29,84.32,83.3,83.38,195206.0,81.3659,81.3949,80.4102,80.4875,195206.0
2021-04-20 13:30:00,83.4,83.51,83.05,83.24,99052.0,80.5068,80.613,80.1689,80.3523,99052.0
2021-04-20 13:40:00,83.23,83.39,82.83,83.12,214339.0,80.3427,80.4971,79.9566,80.2365,214339.0
2021-04-20 13:50:00,83.1,83.54,83.05,83.44,159900.0,80.2172,80.6419,80.1689,80.5454,159900.0
2021-04-20 14:00:00,83.37,83.82,83.29,83.81,175529.0,80.4778,80.9122,80.4006,80.9026,175529.0
2021-04-20 14:10:00,83.79,83.85,83.42,83.65,107925.0,80.8832,80.9412,80.5261,80.7481,107925.0
2021-04-20 14:20:00,83.66,83.93,83.18,83.23,130457.0,80.7578,81.0184,80.2944,80.3427,130457.0
2021-04-20 14:30:00,83.27,83.27,82.9,83.1,130626.0,80.3813,80.3813,80.0241,80.2172,130626.0
2021-04-20 14:40:00,83.1,83.37,82.88,83.27,110318.0,80.2172,80.4778,80.0048,80.3813,110318.0
2021-04-20 14:50:00,83.21,83.35,82.49,82.74,214329.0,80.3234,80.4585,79.6283,79.8697,214329.0
2021-04-20 15:00:00,82.83,83.64,82.73,83.53,176598.0,79.9566,80.7385,79.86,80.6323,176598.0
2021-04-20 15:10:00,83.5,83.87,83.36,83.43,140360.0,80.6033,80.9605,80.4682,80.5357,140360.0
2021-04-20 15:20:00,83.48,83.79,83.39,83.67,62746.0,80.584,80.8832,80.4971,80.7674,62746.0
2021-04-20 15:30:00,83.7,84.62,83.54,84.57,272637.0,80.7964,81.6845,80.6419,81.6362,272637.0
2021-04-20 15:40:00,84.55,84.94,84.49,84.78,306372.0,81.6169,81.9934,81.559,81.8389,306372.0
2021-04-20 15:50:00,84.77,85.03,84.59,84.91,547188.0,81.8293,82.0802,81.6555,81.9644,547188.0
2021-04-21 09:30:00,84.47,85.17,82.75,85.07,475610.0,81.5397,82.2154,79.8793,82.1188,475610.0
2021-04-21 09:40:00,85.08,86.45,85.0,86.4,374094.0,82.1285,83.451,82.0513,83.4027,374094.0
2021-04-21 09:50:00,86.43,86.92,85.97,86.81,381414.0,83.4317,83.9047,82.9876,83.7985,381414.0
2021-04-21 10:00:00,86.8,87.97,86.8,87.85,415213.0,83.7888,84.9182,83.7888,84.8024,415213.0
2021-04-21 10:10:00,87.87,88.21,87.4,87.94,291707.0,84.8217,85.1499,84.368,84.8893,291707.0
2021-04-21 10:20:00,88.0,88.49,87.74,88.17,318953.0,84.9472,85.4202,84.6962,85.1113,318953.0
2021-04-21 10:30:00,88.17,88.56,87.66,88.55,201105.0,85.1113,85.4878,84.619,85.4781,201105.0
2021-04-21 10:40:00,88.55,89.42,88.55,88.96,283599.0,85.4781,86.3179,85.4781,85.8739,283599.0
2021-04-21 10:50:00,89.02,89.1,88.41,88.61,190140.0,85.9318,86.009,85.343,85.536,190140.0
2021-04-21 11:00:00,88.6,89.14,87.96,88.22,130850.0,85.5264,86.0477,84.9086,85.1596,130850.0
2021-04-21 11:10:00,88.3,88.43,87.94,88.27,100175.0,85.2368,85.3623,84.8893,85.2078,100175.0
2021-04-21 11:20:00,88.16,88.29,87.27,87.45,160184.0,85.1017,85.2271,84.2425,84.4163,160184.0
2021-04-21 11:30:00,87.37,87.81,87.34,87.68,204668.0,84.3391,84.7638,84.3101,84.6383,204668.0
2021-04-21 11:40:00,87.74,88.5,87.7,88.47,131085.0,84.6962,85.4299,84.6576,85.4009,131085.0
2021-04-21 11:50:00,88.45,88.8,88.44,88.75,114422.0,85.3816,85.7194,85.3719,85.6712,114422.0
2021-04-21 12:00:00,88.8,88.98,88.6,88.9,72931.0,85.7194,85.8932,85.5264,85.816,72931.0
2021-04-21 12:10:00,88.88,88.97,88.61,88.77,62650.0,85.7967,85.8836,85.536,85.6905,62650.0
2021-04-21 12:20:00,88.8,89.05,88.63,88.76,47649.0,85.7194,85.9608,85.5553,85.6808,47649.0
2021-04-21 12:30:00,88.79,89.39,88.77,89.35,81822.0,85.7098,86.289,85.6905,86.2504,81822.0
2021-04-21 12:40:00,89.36,89.4,88.96,89.05,76406.0,86.26,86.2986,85.8739,85.9608,76406.0
2021-04-21 12:50:00,89.03,89.12,88.72,88.92,55082.0,85.9415,86.0283,85.6422,85.8353,55082.0
2021-04-21 13:00:00,88.92,89.22,88.82,89.18,50494.0,85.8353,86.1249,85.7388,86.0863,50494.0
2021-04-21 13:10:00,89.16,89.32,88.83,89.24,47482.0,86.067,86.2214,85.7484,86.1442,47482.0
2021-04-21 13:20:00,89.26,89.42,88.96,88.97,89925.0,86.1635,86.3179,85.8739,85.8836,89925.0
2021-04-21 13:30:00,88.98,89.31,88.98,89.22,29340.0,85.8932,86.2118,85.8932,86.1249,29340.0
2021-04-21 13:40:00,89.22,89.55,89.22,89.52,61149.0,86.1249,86.4434,86.1249,86.4145,61149.0
2021-04-21 13:50:00,89.5,89.98,89.5,89.84,155957.0,86.3952,86.8585,86.3952,86.7234,155957.0
2021-04-21 14:00:00,89.91,90.08,89.66,89.75,122345.0,86.7909,86.955,86.5496,86.6365,122345.0
2021-04-21 14:10:00,89.72,89.83,89.5,89.69,82440.0,86.6075,86.7137,86.3952,86.5786,82440.0
2021-04-21 14:20:00,89.71,89.96,89.67,89.83,67286.0,86.5979,86.8392,86.5593,86.7137,67286.0
2021-04-21 14:30:00,89.86,90.03,89.86,89.96,44973.0,86.7427,86.9068,86.7427,86.8392,44973.0
2021-04-21 14:40:00,89.96,90.07,89.46,89.47,73397.0,86.8392,86.9454,86.3566,86.3662,73397.0
2021-04-21 14:50:00,89.48,90.05,89.48,90.0,117806.0,86.3759,86.9261,86.3759,86.8778,117806.0
2021-04-21 15:00:00,90.03,90.41,90.02,90.4,84618.0,86.9068,87.2736,86.8971,87.2639,84618.0
2021-04-21 15:10:00,90.4,90.71,90.38,90.51,118113.0,87.2639,87.5632,87.2446,87.3701,118113.0
2021-04-21 15:20:00,90.51,90.54,90.07,90.11,150212.0,87.3701,87.3991,86.9454,86.984,150212.0
2021-04-21 15:30:00,90.12,90.7,90.11,90.14,227052.0,86.9937,87.5535,86.984,87.013,227052.0
2021-04-21 15:40:00,90.14,90.74,90.04,90.72,143116.0,87.013,87.5921,86.9164,87.5728,143116.0
2021-04-21 15:50:00,90.74,91.0,90.35,90.94,221320.0,87.5921,87.8431,87.2157,87.7852,221320.0
2021-04-22 09:30:00,91.83,92.22,90.66,90.8,526728.0,88.6443,89.0208,87.5149,87.6501,526728.0
2021-04-22 09:40:00,90.83,91.11,89.69,90.25,374707.0,87.679,87.9493,86.5786,87.1191,374707.0
2021-04-22 09:50:00,90.31,91.12,89.69,90.89,363738.0,87.1771,87.959,86.5786,87.7369,363738.0
2021-04-22 10:00:00,90.75,91.23,90.23,91.23,335339.0,87.6018,88.0651,87.0998,88.0651,335339.0
2021-04-22 10:10:00,91.16,91.3,90.03,90.1,229230.0,87.9976,88.1327,86.9068,86.9743,229230.0
2021-04-22 10:20:00,90.1,91.03,89.75,90.48,193526.0,86.9743,87.8721,86.6365,87.3412,193526.0
2021-04-22 10:30:00,90.5,91.65,90.44,91.45,249927.0,87.3605,88.4706,87.3026,88.2775,249927.0
2021-04-22 10:40:00,91.48,91.82,91.46,91.81,104772.0,88.3065,88.6347,88.2872,88.625,104772.0
2021-04-22 10:50:00,91.82,92.13,91.63,91.9,108127.0,88.6347,88.9339,88.4513,88.7119,108127.0
2021-04-22 11:00:00,91.94,92.48,91.94,92.44,126690.0,88.7505,89.2718,88.7505,89.2332,126690.0
2021-04-22 11:10:00,92.47,92.95,92.27,92.87,248286.0,89.2621,89.7255,89.0691,89.6483,248286.0
2021-04-22 11:20:00,92.92,93.18,92.81,92.85,221565.0,89.6965,89.9475,89.5903,89.6289,221565.0
2021-04-22 11:30:00,92.78,93.59,92.56,93.51,365678.0,89.5614,90.3433,89.349,90.2661,365678.0
2021-04-22 11:40:00,93.54,93.74,93.25,93.37,211998.0,90.295,90.4881,90.0151,90.1309,211998.0
2021-04-22 11:50:00,93.4,94.0,93.19,93.96,248697.0,90.1599,90.7391,89.9572,90.7004,248697.0
2021-04-22 12:00:00,93.95,94.03,93.25,93.28,143649.0,90.6908,90.768,90.0151,90.044,143649.0
2021-04-22 12:10:00,93.33,93.6,93.14,93.58,75290.0,90.0923,90.3529,89.9089,90.3336,75290.0
2021-04-22 12:20:00,93.58,93.99,93.54,93.83,77854.0,90.3336,90.7294,90.295,90.575,77854.0
2021-04-22 12:30:00,93.8,94.16,93.7,94.1,110863.0,90.546,90.8935,90.4495,90.8356,110863.0
2021-04-22 12:40:00,94.09,94.15,93.92,94.08,92648.0,90.8259,90.8839,90.6618,90.8163,92648.0
2021-04-22 12:50:00,94.07,94.38,94.05,94.34,94827.0,90.8066,91.1059,90.7873,91.0673,94827.0
2021-04-22 13:00:00,94.33,94.34,92.37,92.59,317666.0,91.0576,91.0673,89.1656,89.378,317666.0
2021-04-22 13:10:00,92.5,92.54,90.67,90.77,428427.0,89.2911,89.3297,87.5246,87.6211,428427.0
2021-04-22 13:20:00,90.76,92.96,90.69,92.83,356467.0,87.6115,89.7351,87.5439,89.6096,356467.0
2021-04-22 13:30:00,92.8,92.89,91.97,92.42,222594.0,89.5807,89.6676,88.7795,89.2139,222594.0
2021-04-22 13:40:00,92.2,92.22,90.29,90.52,341999.0,89.0015,89.0208,87.1578,87.3798,341999.0
2021-04-22 13:50:00,90.52,90.8,89.35,89.68,369508.0,87.3798,87.6501,86.2504,86.5689,369508.0
2021-04-22 14:00:00,89.66,90.2,88.81,90.2,340398.0,86.5496,87.0709,85.7291,87.0709,340398.0
2021-04-22 14:10:00,90.04,90.76,89.59,90.61,230172.0,86.9164,87.6115,86.482,87.4667,230172.0
2021-04-22 14:20:00,90.72,91.28,90.0,91.26,198410.0,87.5728,88.1134,86.8778,88.0941,198410.0
2021-04-22 14:30:00,91.25,91.47,90.94,91.43,143845.0,88.0845,88.2968,87.7852,88.2582,143845.0
2021-04-22 14:40:00,91.38,91.83,90.81,90.98,163851.0,88.2099,88.6443,87.6597,87.8238,163851.0
2021-04-22 14:50:00,90.97,91.65,90.65,91.28,155321.0,87.8142,88.4706,87.5053,88.1134,155321.0
2021-04-22 15:00:00,91.35,91.8,90.18,90.32,170954.0,88.181,88.6154,87.0516,87.1867,170954.0
2021-04-22 15:10:00,90.33,90.71,89.85,90.17,119424.0,87.1964,87.5632,86.733,87.0419,119424.0
2021-04-22 15:20:00,90.1,90.38,89.75,90.37,124502.0,86.9743,87.2446,86.6365,87.235,124502.0
2021-04-22 15:30:00,90.26,91.16,90.24,90.73,181834.0,87.1288,87.9976,87.1095,87.5825,181834.0
2021-04-22 15:40:00,90.79,91.29,90.27,90.46,123425.0,87.6404,88.1231,87.1385,87.3219,123425.0
2021-04-22 15:50:00,90.44,90.95,89.64,89.87,260821.0,87.3026,87.7949,86.5303,86.7523,260821.0
2021-04-23 09:30:00,91.31,92.12,90.33,91.78,412661.0,88.1424,88.9243,87.1964,88.5961,412661.0
2021-04-23 09:40:00,91.87,92.47,91.47,92.4,341600.0,88.6829,89.2621,88.2968,89.1946,341600.0
2021-04-23 09:50:00,92.37,93.42,92.16,93.34,424958.0,89.1656,90.1792,88.9629,90.102,424958.0
2021-04-23 10:00:00,93.4,93.7,93.23,93.6,333254.0,90.1599,90.4495,89.9958,90.3529,333254.0
2021-04-23 10:10:00,93.5,93.75,93.16,93.34,146726.0,90.2564,90.4977,89.9282,90.102,146726.0
2021-04-23 10:20:00,93.37,94.16,93.32,94.03,204455.0,90.1309,90.8935,90.0826,90.768,204455.0
2021-04-23 10:30:00,94.11,94.62,93.77,94.31,534033.0,90.8452,91.3375,90.517,91.0383,534033.0
2021-04-23 10:40:00,94.32,94.48,93.63,93.74,331737.0,91.048,91.2024,90.3819,90.4881,331737.0
2021-04-23 10:50:00,93.73,93.94,93.16,93.78,355257.0,90.4784,90.6811,89.9282,90.5267,355257.0
2021-04-23 11:00:00,93.8,94.25,93.57,93.63,369929.0,90.546,90.9804,90.324,90.3819,369929.0
2021-04-23 11:10:00,93.62,94.42,93.37,94.41,270901.0,90.3722,91.1445,90.1309,91.1348,270901.0
2021-04-23 11:20:00,94.4,94.55,93.69,93.87,221024.0,91.1252,91.27,90.4398,90.6136,221024.0
2021-04-23 11:30:00,93.75,94.24,93.75,94.02,112531.0,90.4977,90.9707,90.4977,90.7584,112531.0
2021-04-23 11:40:00,94.1,94.5,93.87,94.45,142710.0,90.8356,91.2217,90.6136,91.1734,142710.0
2021-04-23 11:50:00,94.4,94.5,94.22,94.34,78767.0,91.1252,91.2217,90.9514,91.0673,78767.0
2021-04-23 12:00:00,94.37,94.7,93.96,94.61,138414.0,91.0962,91.4148,90.7004,91.3279,138414.0
2021-04-23 12:10:00,94.6,94.67,94.01,94.03,75161.0,91.3182,91.3858,90.7487,90.768,75161.0
2021-04-23 12:20:00,94.06,94.35,93.72,93.77,71953.0,90.797,91.0769,90.4688,90.517,71953.0
2021-04-23 12:30:00,93.75,94.08,93.74,93.86,78498.0,90.4977,90.8163,90.4881,90.6039,78498.0
2021-04-23 12:40:00,93.95,94.11,93.67,93.95,85192.0,90.6908,90.8452,90.4205,90.6908,85192.0
2021-04-23 12:50:00,93.88,94.05,93.77,93.9,46756.0,90.6232,90.7873,90.517,90.6425,46756.0
2021-04-23 13:00:00,93.94,94.36,93.86,94.24,76501.0,90.6811,91.0866,90.6039,90.9707,76501.0
2021-04-23 13:10:00,94.26,94.42,94.03,94.29,56671.0,90.99,91.1445,90.768,91.019,56671.0
2021-04-23 13:20:00,94.3,94.57,94.29,94.56,94304.0,91.0286,91.2893,91.019,91.2796,94304.0
2021-04-23 13:30:00,94.56,94.79,94.54,94.75,216485.0,91.2796,91.5016,91.2603,91.463,216485.0
2021-04-23 13:40:00,94.75,94.99,94.66,94.88,125264.0,91.463,91.6947,91.3762,91.5885,125264.0
2021-04-23 13:50:00,94.87,95.01,94.76,95.0,166497.0,91.5789,91.714,91.4727,91.7044,166497.0
2021-04-23 14:00:00,95.0,95.6,94.99,95.37,239572.0,91.7044,92.2835,91.6947,92.0615,239572.0
2021-04-23 14:10:00,95.37,95.47,94.89,94.94,133509.0,92.0615,92.1581,91.5982,91.6464,133509.0
2021-04-23 14:20:00,94.94,95.14,94.89,95.02,100402.0,91.6464,91.8395,91.5982,91.7237,100402.0
2021-04-23 14:30:00,95.01,95.25,94.87,95.13,127695.0,91.714,91.9457,91.5789,91.8299,127695.0
2021-04-23 14:40:00,95.14,95.23,94.97,95.11,86273.0,91.8395,91.9264,91.6754,91.8105,86273.0
2021-04-23 14:50:00,95.15,95.58,95.13,95.57,152797.0,91.8492,92.2642,91.8299,92.2546,152797.0
2021-04-23 15:00:00,95.57,95.71,95.32,95.53,189338.0,92.2546,92.3897,92.0133,92.216,189338.0
2021-04-23 15:10:00,95.5,95.73,95.48,95.69,78537.0,92.187,92.409,92.1677,92.3704,78537.0
2021-04-23 15:20:00,95.72,95.93,95.63,95.81,136318.0,92.3994,92.6021,92.3125,92.4863,136318.0
2021-04-23 15:30:00,95.85,95.93,95.67,95.7,154072.0,92.5249,92.6021,92.3511,92.3801,154072.0
2021-04-23 15:40:00,95.69,95.8,95.24,95.41,156119.0,92.3704,92.4766,91.936,92.1001,156119.0
2021-04-23 15:50:00,95.41,95.57,94.59,94.68,316024.0,92.1001,92.2546,91.3086,91.3955,316024.0
2021-04-26 09:30:00,96.46,97.66,96.4,97.2,619198.0,93.1137,94.2721,93.0558,93.828,619198.0
2021-04-26 09:40:00,97.19,97.63,97.05,97.26,355769.0,93.8184,94.2431,93.6832,93.886,355769.0
2021-04-26 09:50:00,97.21,97.46,96.14,97.04,456617.0,93.8377,94.079,92.8048,93.6736,456617.0
2021-04-26 10:00:00,97.1,97.59,96.75,97.5,265524.0,93.7315,94.2045,93.3937,94.1176,265524.0
2021-04-26 10:10:00,97.39,97.5,96.35,96.77,222624.0,94.0115,94.1176,93.0075,93.413,222624.0
2021-04-26 10:20:00,96.77,97.42,96.42,97.1,221849.0,93.413,94.0404,93.0751,93.7315,221849.0
2021-04-26 10:30:00,97.16,97.85,97.12,97.59,183406.0,93.7894,94.4555,93.7508,94.2045,183406.0
2021-04-26 10:40:00,97.58,97.66,96.87,96.9,202577.0,94.1949,94.2721,93.5095,93.5385,202577.0
2021-04-26 10:50:00,96.86,97.7,96.8,97.65,205233.0,93.4998,94.3107,93.4419,94.2624,205233.0
2021-04-26 11:00:00,97.67,97.94,97.51,97.85,191746.0,94.2817,94.5424,94.1273,94.4555,191746.0
2021-04-26 11:10:00,97.88,98.11,97.77,97.93,178321.0,94.4845,94.7065,94.3783,94.5327,178321.0
2021-04-26 11:20:00,97.93,98.18,97.8,98.12,107663.0,94.5327,94.774,94.4072,94.7161,107663.0
2021-04-26 11:30:00,98.09,98.26,97.93,98.11,117298.0,94.6872,94.8513,94.5327,94.7065,117298.0
2021-04-26 11:40:00,98.1,98.33,97.7,97.73,85433.0,94.6968,94.9188,94.3107,94.3397,85433.0
2021-04-26 11:50:00,97.74,98.33,97.7,98.12,100098.0,94.3493,94.9188,94.3107,94.7161,100098.0
2021-04-26 12:00:00,98.24,98.31,97.85,97.87,86540.0,94.832,94.8995,94.4555,94.4748,86540.0
2021-04-26 12:10:00,97.81,98.2,97.73,98.05,139634.0,94.4169,94.7934,94.3397,94.6486,139634.0
2021-04-26 12:20:00,98.05,98.12,97.85,97.9,55594.0,94.6486,94.7161,94.4555,94.5038,55594.0
2021-04-26 12:30:00,97.94,97.95,97.78,97.84,36826.0,94.5424,94.552,94.3879,94.4458,36826.0
2021-04-26 12:40:00,97.87,98.06,97.81,97.88,59770.0,94.4748,94.6582,94.4169,94.4845,59770.0
2021-04-26 12:50:00,97.82,98.07,97.81,97.89,62400.0,94.4265,94.6679,94.4169,94.4941,62400.0
2021-04-26 13:00:00,97.89,98.17,97.87,98.11,117417.0,94.4941,94.7644,94.4748,94.7065,117417.0
2021-04-26 13:10:00,98.13,98.27,98.05,98.15,45617.0,94.7258,94.8609,94.6486,94.7451,45617.0
2021-04-26 13:20:00,98.2,98.23,97.84,97.88,80738.0,94.7934,94.8223,94.4458,94.4845,80738.0
2021-04-26 13:30:00,97.93,97.99,97.63,97.69,65403.0,94.5327,94.5906,94.2431,94.301,65403.0
2021-04-26 13:40:00,97.66,97.94,97.62,97.91,69099.0,94.2721,94.5424,94.2335,94.5134,69099.0
2021-04-26 13:50:00,97.92,98.03,97.82,97.88,46612.0,94.5231,94.6293,94.4265,94.4845,46612.0
2021-04-26 14:00:00,97.89,98.23,97.89,98.16,80835.0,94.4941,94.8223,94.4941,94.7547,80835.0
2021-04-26 14:10:00,98.16,98.2,97.99,98.0,43946.0,94.7547,94.7934,94.5906,94.6003,43946.0
2021-04-26 14:20:00,98.02,98.26,97.85,98.2,72293.0,94.6196,94.8513,94.4555,94.7934,72293.0
2021-04-26 14:30:00,98.18,98.18,97.9,97.97,51871.0,94.774,94.774,94.5038,94.5713,51871.0
2021-04-26 14:40:00,98.0,98.14,98.0,98.12,34071.0,94.6003,94.7354,94.6003,94.7161,34071.0
2021-04-26 14:50:00,98.14,98.28,98.09,98.26,161660.0,94.7354,94.8706,94.6872,94.8513,161660.0
2021-04-26 15:00:00,98.3,98.32,97.97,98.27,72089.0,94.8899,94.9092,94.5713,94.8609,72089.0
2021-04-26 15:10:00,98.28,98.35,98.12,98.34,123824.0,94.8706,94.9381,94.7161,94.9285,123824.0
2021-04-26 15:20:00,98.34,98.55,97.36,97.54,258051.0,94.9285,95.1312,93.9825,94.1562,258051.0
2021-04-26 15:30:00,97.54,98.05,97.18,97.95,277198.0,94.1562,94.6486,93.8087,94.552,277198.0
2021-04-26 15:40:00,97.98,98.14,97.61,97.63,136927.0,94.581,94.7354,94.2238,94.2431,136927.0
2021-04-26 15:50:00,97.63,98.06,97.61,97.73,179591.0,94.2431,94.6582,94.2238,94.3397,179591.0
2021-04-27 09:30:00,98.7,98.93,98.22,98.56,414007.0,95.276,95.498,94.8127,95.1409,414007.0
2021-04-27 09:40:00,98.62,98.64,97.05,97.9,403483.0,95.1988,95.2181,93.6832,94.5038,403483.0
2021-04-27 09:50:00,97.91,98.91,97.53,98.37,487739.0,94.5134,95.4787,94.1466,94.9575,487739.0
2021-04-27 10:00:00,98.4,98.87,97.66,98.59,315324.0,94.9864,95.4401,94.2721,95.1698,315324.0
2021-04-27 10:10:00,98.6,98.68,97.43,97.7,263766.0,95.1795,95.2567,94.0501,94.3107,263766.0
2021-04-27 10:20:00,97.67,98.62,97.6,98.58,293104.0,94.2817,95.1988,94.2142,95.1602,293104.0
2021-04-27 10:30:00,98.61,98.92,97.92,98.18,299157.0,95.1891,95.4884,94.5231,94.774,299157.0
2021-04-27 10:40:00,98.08,98.84,98.07,98.8,138451.0,94.6775,95.4112,94.6679,95.3725,138451.0
2021-04-27 10:50:00,98.78,99.14,98.64,98.95,238552.0,95.3532,95.7007,95.2181,95.5173,238552.0
2021-04-27 11:00:00,98.96,99.09,98.46,98.78,196510.0,95.527,95.6525,95.0443,95.3532,196510.0
2021-04-27 11:10:00,98.78,99.17,98.6,99.08,165081.0,95.3532,95.7297,95.1795,95.6428,165081.0
2021-04-27 11:20:00,99.1,99.48,98.99,99.24,217416.0,95.6621,96.0289,95.5559,95.7973,217416.0
2021-04-27 11:30:00,99.27,99.45,98.85,99.05,148852.0,95.8262,96.0,95.4208,95.6139,148852.0
2021-04-27 11:40:00,99.04,99.1,98.71,98.71,132085.0,95.6042,95.6621,95.2857,95.2857,132085.0
2021-04-27 11:50:00,98.67,99.28,98.65,99.18,130794.0,95.247,95.8359,95.2277,95.7394,130794.0
2021-04-27 12:00:00,99.22,99.48,98.98,99.03,134672.0,95.778,96.0289,95.5463,95.5946,134672.0
2021-04-27 12:10:00,99.04,99.31,98.98,99.16,115090.0,95.6042,95.8648,95.5463,95.7201,115090.0
2021-04-27 12:20:00,99.1,99.2,98.98,99.12,83111.0,95.6621,95.7587,95.5463,95.6814,83111.0
2021-04-27 12:30:00,99.0,99.0,98.33,98.37,201210.0,95.5656,95.5656,94.9188,94.9575,201210.0
2021-04-27 12:40:00,98.36,98.43,97.5,97.68,209938.0,94.9478,95.0154,94.1176,94.2914,209938.0
2021-04-27 12:50:00,97.68,97.74,97.1,97.43,247959.0,94.2914,94.3493,93.7315,94.0501,247959.0
2021-04-27 13:00:00,97.49,97.98,97.2,97.9,170525.0,94.108,94.581,93.828,94.5038,170525.0
2021-04-27 13:10:00,97.89,98.03,97.57,97.93,86562.0,94.4941,94.6293,94.1852,94.5327,86562.0
2021-04-27 13:20:00,97.9,98.11,97.7,97.89,71214.0,94.5038,94.7065,94.3107,94.4941,71214.0
2021-04-27 13:30:00,97.93,98.0,97.57,97.95,70298.0,94.5327,94.6003,94.1852,94.552,70298.0
2021-04-27 13:40:00,97.92,98.2,97.69,97.77,54294.0,94.5231,94.7934,94.301,94.3783,54294.0
2021-04-27 13:50:00,97.76,98.2,97.75,98.15,50083.0,94.3686,94.7934,94.359,94.7451,50083.0
2021-04-27 14:00:00,98.15,98.17,97.4,97.4,141427.0,94.7451,94.7644,94.0211,94.0211,141427.0
2021-04-27 14:10:00,97.34,97.78,97.34,97.58,62607.0,93.9632,94.3879,93.9632,94.1949,62607.0
2021-04-27 14:20:00,97.53,98.01,97.44,97.82,68804.0,94.1466,94.6099,94.0597,94.4265,68804.0
2021-04-27 14:30:00,97.82,97.87,97.58,97.77,33956.0,94.4265,94.4748,94.1949,94.3783,33956.0
2021-04-27 14:40:00,97.7,97.84,97.55,97.8,45023.0,94.3107,94.4458,94.1659,94.4072,45023.0
2021-04-27 14:50:00,97.8,97.86,97.45,97.45,88021.0,94.4072,94.4651,94.0694,94.0694,88021.0
2021-04-27 15:00:00,97.41,97.7,97.21,97.26,69946.0,94.0308,94.3107,93.8377,93.886,69946.0
2021-04-27 15:10:00,97.34,97.73,97.33,97.62,121594.0,93.9632,94.3397,93.9535,94.2335,121594.0
2021-04-27 15:20:00,97.62,97.74,97.33,97.56,61358.0,94.2335,94.3493,93.9535,94.1756,61358.0
2021-04-27 15:30:00,97.55,97.88,97.41,97.83,136522.0,94.1659,94.4845,94.0308,94.4362,136522.0
2021-04-27 15:40:00,97.85,98.16,97.75,98.16,112425.0,94.4555,94.7547,94.359,94.7547,112425.0
2021-04-27 15:50:00,98.17,98.39,98.11,98.31,220460.0,94.7644,94.9768,94.7065,94.8995,220460.0
2021-04-28 09:30:00,97.79,98.0,96.53,96.85,420804.0,94.3976,94.6003,93.1813,93.4902,420804.0
2021-04-28 09:40:00,96.92,97.49,96.86,97.02,192218.0,93.5578,94.108,93.4998,93.6543,192218.0
2021-04-28 09:50:00,97.02,97.36,96.81,97.16,158455.0,93.6543,93.9825,93.4516,93.7894,158455.0
2021-04-28 10:00:00,97.13,97.24,96.6,97.05,172902.0,93.7605,93.8667,93.2489,93.6832,172902.0
2021-04-28 10:10:00,97.05,97.63,96.8,97.35,243142.0,93.6832,94.2431,93.4419,93.9728,243142.0
2021-04-28 10:20:00,97.39,97.83,97.26,97.64,127264.0,94.0115,94.4362,93.886,94.2528,127264.0
2021-04-28 10:30:00,97.64,97.9,97.36,97.72,98106.0,94.2528,94.5038,93.9825,94.33,98106.0
2021-04-28 10:40:00,97.8,98.54,97.6,98.43,223479.0,94.4072,95.1216,94.2142,95.0154,223479.0
2021-04-28 10:50:00,98.41,98.48,98.04,98.43,231712.0,94.9961,95.0636,94.6389,95.0154,231712.0
2021-04-28 11:00:00,98.4,98.43,97.9,98.17,129663.0,94.9864,95.0154,94.5038,94.7644,129663.0
2021-04-28 11:10:00,98.19,98.26,97.72,98.04,80368.0,94.7837,94.8513,94.33,94.6389,80368.0
2021-04-28 11:20:00,98.05,98.15,97.76,98.12,44561.0,94.6486,94.7451,94.3686,94.7161,44561.0
2021-04-28 11:30:00,98.16,98.4,98.1,98.27,90152.0,94.7547,94.9864,94.6968,94.8609,90152.0
2021-04-28 11:40:00,98.27,98.47,97.83,97.9,56212.0,94.8609,95.054,94.4362,94.5038,56212.0
2021-04-28 11:50:00,97.88,97.97,97.74,97.9,85219.0,94.4845,94.5713,94.3493,94.5038,85219.0
2021-04-28 12:00:00,97.94,98.21,97.52,98.11,81387.0,94.5424,94.803,94.1369,94.7065,81387.0
2021-04-28 12:10:00,98.09,98.27,98.03,98.13,34123.0,94.6872,94.8609,94.6293,94.7258,34123.0
2021-04-28 12:20:00,98.12,98.27,97.94,98.27,45853.0,94.7161,94.8609,94.5424,94.8609,45853.0
2021-04-28 12:30:00,98.3,98.33,98.04,98.21,41892.0,94.8899,94.9188,94.6389,94.803,41892.0
2021-04-28 12:40:00,98.16,98.27,97.9,98.25,28802.0,94.7547,94.8609,94.5038,94.8416,28802.0
2021-04-28 12:50:00,98.28,98.28,97.98,98.0,28189.0,94.8706,94.8706,94.581,94.6003,28189.0
2021-04-28 13:00:00,98.0,98.35,97.99,98.33,33214.0,94.6003,94.9381,94.5906,94.9188,33214.0
2021-04-28 13:10:00,98.27,98.53,98.26,98.48,77650.0,94.8609,95.1119,94.8513,95.0636,77650.0
2021-04-28 13:20:00,98.47,98.49,98.38,98.46,20722.0,95.054,95.0733,94.9671,95.0443,20722.0
2021-04-28 13:30:00,98.49,98.52,98.38,98.5,25841.0,95.0733,95.1023,94.9671,95.0829,25841.0
2021-04-28 13:40:00,98.48,98.48,98.22,98.31,30320.0,95.0636,95.0636,94.8127,94.8995,30320.0
2021-04-28 13:50:00,98.36,98.42,97.93,98.08,95259.0,94.9478,95.0057,94.5327,94.6775,95259.0
2021-04-28 14:00:00,98.16,99.01,97.71,98.62,275554.0,94.7547,95.5753,94.3204,95.1988,275554.0
2021-04-28 14:10:00,98.52,98.96,98.5,98.81,179494.0,95.1023,95.527,95.0829,95.3822,179494.0
2021-04-28 14:20:00,98.82,99.13,98.77,98.97,232240.0,95.3918,95.6911,95.3436,95.5366,232240.0
2021-04-28 14:30:00,98.93,99.59,98.39,99.34,307606.0,95.498,96.1351,94.9768,95.8938,307606.0
2021-04-28 14:40:00,99.39,99.62,99.13,99.18,230234.0,95.9421,96.1641,95.6911,95.7394,230234.0
2021-04-28 14:50:00,99.17,99.53,99.16,99.3,102098.0,95.7297,96.0772,95.7201,95.8552,102098.0
2021-04-28 15:00:00,99.28,99.5,98.93,99.25,108993.0,95.8359,96.0483,95.498,95.8069,108993.0
2021-04-28 15:10:00,99.27,99.35,98.2,98.61,181560.0,95.8262,95.9035,94.7934,95.1891,181560.0
2021-04-28 15:20:00,98.53,99.03,98.45,98.97,151669.0,95.1119,95.5946,95.0347,95.5366,151669.0
2021-04-28 15:30:00,98.97,99.11,98.54,99.06,153508.0,95.5366,95.6718,95.1216,95.6235,153508.0
2021-04-28 15:40:00,99.08,99.31,98.97,99.05,205562.0,95.6428,95.8648,95.5366,95.6139,205562.0
2021-04-28 15:50:00,99.11,99.11,98.37,98.82,181386.0,95.6718,95.6718,94.9575,95.3918,181386.0
2021-04-29 09:30:00,101.2,101.28,100.1,100.37,473317.0,97.6893,97.7665,96.6274,96.8881,473317.0
2021-04-29 09:40:00,100.39,100.39,99.54,100.0,312942.0,96.9074,96.9074,96.0869,96.5309,312942.0
2021-04-29 09:50:00,99.99,100.13,99.09,99.36,326719.0,96.5213,96.6564,95.6525,95.9131,326719.0
2021-04-29 10:00:00,99.36,99.78,98.66,99.45,366534.0,95.9131,96.3185,95.2374,96.0,366534.0
2021-04-29 10:10:00,99.24,99.83,98.87,99.04,265695.0,95.7973,96.3668,95.4401,95.6042,265695.0
2021-04-29 10:20:00,99.0,99.42,98.27,98.36,289232.0,95.5656,95.971,94.8609,94.9478,289232.0
2021-04-29 10:30:00,98.43,98.52,96.73,97.29,426251.0,95.0154,95.1023,93.3743,93.9149,426251.0
2021-04-29 10:40:00,97.28,97.8,96.95,97.14,310702.0,93.9053,94.4072,93.5867,93.7701,310702.0
2021-04-29 10:50:00,97.04,98.28,97.04,98.22,258155.0,93.6736,94.8706,93.6736,94.8127,258155.0
2021-04-29 11:00:00,98.15,98.5,98.05,98.38,141807.0,94.7451,95.0829,94.6486,94.9671,141807.0
2021-04-29 11:10:00,98.4,98.48,97.74,97.87,123567.0,94.9864,95.0636,94.3493,94.4748,123567.0
2021-04-29 11:20:00,97.88,98.16,97.73,98.09,108666.0,94.4845,94.7547,94.3397,94.6872,108666.0
2021-04-29 11:30:00,98.08,98.08,97.21,97.23,176621.0,94.6775,94.6775,93.8377,93.857,176621.0
2021-04-29 11:40:00,97.22,97.72,97.21,97.5,77519.0,93.8474,94.33,93.8377,94.1176,77519.0
2021-04-29 11:50:00,97.5,97.51,96.73,96.8,127519.0,94.1176,94.1273,93.3743,93.4419,127519.0
2021-04-29 12:00:00,96.79,96.85,94.88,95.09,542716.0,93.4323,93.4902,91.5885,91.7912,542716.0
2021-04-29 12:10:00,95.12,95.96,94.94,95.96,378101.0,91.8202,92.6311,91.6464,92.6311,378101.0
2021-04-29 12:20:00,95.9,96.05,95.0,95.43,161403.0,92.5731,92.7179,91.7044,92.1194,161403.0
2021-04-29 12:30:00,95.36,96.17,95.15,95.83,198522.0,92.0519,92.8338,91.8492,92.5056,198522.0
2021-04-29 12:40:00,95.85,96.26,95.67,96.18,142850.0,92.5249,92.9207,92.3511,92.8434,142850.0
2021-04-29 12:50:00,96.19,96.67,96.04,96.31,302384.0,92.8531,93.3164,92.7083,92.9689,302384.0
2021-04-29 13:00:00,96.31,96.42,95.67,95.97,176792.0,92.9689,93.0751,92.3511,92.6407,176792.0
2021-04-29 13:10:00,95.99,96.35,95.87,96.24,183353.0,92.66,93.0075,92.5442,92.9013,183353.0
2021-04-29 13:20:00,96.24,96.42,95.86,96.29,212625.0,92.9013,93.0751,92.5345,92.9496,212625.0
2021-04-29 13:30:00,96.39,96.43,95.92,95.96,208324.0,93.0461,93.0848,92.5924,92.6311,208324.0
2021-04-29 13:40:00,95.96,96.63,95.91,96.39,179705.0,92.6311,93.2778,92.5828,93.0461,179705.0
2021-04-29 13:50:00,96.38,96.55,95.96,96.04,213358.0,93.0365,93.2006,92.6311,92.7083,213358.0
2021-04-29 14:00:00,96.07,96.68,95.94,96.56,219324.0,92.7372,93.3261,92.6118,93.2102,219324.0
2021-04-29 14:10:00,96.53,97.21,96.53,97.17,218470.0,93.1813,93.8377,93.1813,93.7991,218470.0
2021-04-29 14:20:00,97.11,97.22,97.02,97.19,101292.0,93.7412,93.8474,93.6543,93.8184,101292.0
2021-04-29 14:30:00,97.18,97.62,97.17,97.62,190064.0,93.8087,94.2335,93.7991,94.2335,190064.0
2021-04-29 14:40:00,97.61,97.93,97.45,97.57,164660.0,94.2238,94.5327,94.0694,94.1852,164660.0
2021-04-29 14:50:00,97.59,97.95,97.32,97.95,162998.0,94.2045,94.552,93.9439,94.552,162998.0
2021-04-29 15:00:00,97.95,98.15,97.6,97.84,314812.0,94.552,94.7451,94.2142,94.4458,314812.0
2021-04-29 15:10:00,97.89,97.99,96.99,97.13,189099.0,94.4941,94.5906,93.6253,93.7605,189099.0
2021-04-29 15:20:00,97.13,97.3,96.56,96.59,289229.0,93.7605,93.9246,93.2102,93.2392,289229.0
2021-04-29 15:30:00,96.61,97.16,96.59,97.01,188342.0,93.2585,93.7894,93.2392,93.6446,188342.0
2021-04-29 15:40:00,97.04,97.64,96.94,97.54,236221.0,93.6736,94.2528,93.5771,94.1562,236221.0
2021-04-29 15:50:00,97.42,97.91,97.32,97.74,297953.0,94.0404,94.5134,93.9439,94.3493,297953.0
2021-04-30 09:30:00,94.72,96.13,94.51,96.02,456183.0,91.4341,92.7952,91.2314,92.689,456183.0
2021-04-30 09:40:00,96.04,96.44,95.65,96.41,167310.0,92.7083,93.0944,92.3318,93.0655,167310.0
2021-04-30 09:50:00,96.47,96.64,95.96,96.53,219310.0,93.1234,93.2875,92.6311,93.1813,219310.0
2021-04-30 10:00:00,96.5,97.23,96.17,97.13,179968.0,93.1523,93.857,92.8338,93.7605,179968.0
2021-04-30 10:10:00,97.13,97.4,96.94,97.2,119623.0,93.7605,94.0211,93.5771,93.828,119623.0
2021-04-30 10:20:00,97.21,97.26,96.27,96.89,179062.0,93.8377,93.886,92.9303,93.5288,179062.0
2021-04-30 10:30:00,96.89,97.02,95.4,95.62,198792.0,93.5288,93.6543,92.0905,92.3029,198792.0
2021-04-30 10:40:00,95.4,95.79,95.04,95.09,168326.0,92.0905,92.467,91.743,91.7912,168326.0
2021-04-30 10:50:00,95.02,95.4,94.94,95.22,150759.0,91.7237,92.0905,91.6464,91.9167,150759.0
2021-04-30 11:00:00,95.1,95.22,94.53,94.97,186852.0,91.8009,91.9167,91.2507,91.6754,186852.0
2021-04-30 11:10:00,94.94,95.42,94.87,95.08,162562.0,91.6464,92.1098,91.5789,91.7816,162562.0
2021-04-30 11:20:00,95.03,95.46,94.89,95.22,117044.0,91.7333,92.1484,91.5982,91.9167,117044.0
2021-04-30 11:30:00,95.19,95.57,94.88,95.37,140689.0,91.8878,92.2546,91.5885,92.0615,140689.0
2021-04-30 11:40:00,95.27,95.29,94.94,95.23,58230.0,91.965,91.9843,91.6464,91.9264,58230.0
2021-04-30 11:50:00,95.2,95.6,94.97,95.38,75767.0,91.8974,92.2835,91.6754,92.0712,75767.0
2021-04-30 12:00:00,95.39,95.75,95.29,95.46,63718.0,92.0808,92.4283,91.9843,92.1484,63718.0
2021-04-30 12:10:00,95.48,95.65,94.94,95.2,89003.0,92.1677,92.3318,91.6464,91.8974,89003.0
2021-04-30 12:20:00,95.15,95.36,94.9,95.26,35532.0,91.8492,92.0519,91.6078,91.9553,35532.0
2021-04-30 12:30:00,95.29,95.45,94.94,95.3,52932.0,91.9843,92.1388,91.6464,91.994,52932.0
2021-04-30 12:40:00,95.26,95.28,94.99,95.11,33050.0,91.9553,91.9747,91.6947,91.8105,33050.0
2021-04-30 12:50:00,95.06,95.21,94.6,95.17,91574.0,91.7623,91.9071,91.3182,91.8685,91574.0
2021-04-30 13:00:00,95.16,95.18,94.84,95.02,45447.0,91.8588,91.8781,91.5499,91.7237,45447.0
2021-04-30 13:10:00,94.96,95.05,94.66,94.75,49927.0,91.6658,91.7526,91.3762,91.463,49927.0
2021-04-30 13:20:00,94.77,95.03,94.64,94.97,79931.0,91.4823,91.7333,91.3569,91.6754,79931.0
2021-04-30 13:30:00,94.95,95.12,94.87,94.92,60226.0,91.6561,91.8202,91.5789,91.6271,60226.0
2021-04-30 13:40:00,94.9,94.92,93.78,94.09,316613.0,91.6078,91.6271,90.5267,90.8259,316613.0
2021-04-30 13:50:00,94.07,94.17,93.02,93.44,256088.0,90.8066,90.9032,89.7931,90.1985,256088.0
2021-04-30 14:00:00,93.46,93.68,93.1,93.66,181838.0,90.2178,90.4302,89.8703,90.4109,181838.0
2021-04-30 14:10:00,93.64,93.93,93.49,93.85,135616.0,90.3915,90.6715,90.2467,90.5943,135616.0
2021-04-30 14:20:00,93.83,93.95,93.48,93.68,86337.0,90.575,90.6908,90.2371,90.4302,86337.0
2021-04-30 14:30:00,93.68,93.88,93.51,93.64,53106.0,90.4302,90.6232,90.2661,90.3915,53106.0
2021-04-30 14:40:00,93.62,93.95,93.61,93.73,100964.0,90.3722,90.6908,90.3626,90.4784,100964.0
2021-04-30 14:50:00,93.71,94.22,93.41,93.43,169679.0,90.4591,90.9514,90.1695,90.1888,169679.0
2021-04-30 15:00:00,93.48,93.92,93.44,93.62,57024.0,90.2371,90.6618,90.1985,90.3722,57024.0
2021-04-30 15:10:00,93.49,93.83,92.87,93.03,341791.0,90.2467,90.575,89.6483,89.8027,341791.0
2021-04-30 15:20:00,93.04,93.9,93.01,93.84,139364.0,89.8124,90.6425,89.7834,90.5846,139364.0
2021-04-30 15:30:00,93.85,93.92,93.37,93.49,95733.0,90.5943,90.6618,90.1309,90.2467,95733.0
2021-04-30 15:40:00,93.46,93.5,92.74,93.46,200411.0,90.2178,90.2564,89.5228,90.2178,200411.0
2021-04-30 15:50:00,93.41,93.97,93.35,93.74,347790.0,90.1695,90.7101,90.1116,90.4881,347790.0
2021-05-03 09:30:00,96.45,96.75,95.58,95.87,332657.0,93.1041,93.3937,92.2642,92.5442,332657.0
2021-05-03 09:40:00,96.0,96.76,94.9,95.48,282750.0,92.6697,93.4033,91.6078,92.1677,282750.0
2021-05-03 09:50:00,95.53,96.19,95.13,95.56,219482.0,92.216,92.8531,91.8299,92.2449,219482.0
2021-05-03 10:00:00,95.4,95.61,94.59,95.2,285354.0,92.0905,92.2932,91.3086,91.8974,285354.0
2021-05-03 10:10:00,95.21,95.66,95.07,95.54,191099.0,91.9071,92.3415,91.7719,92.2256,191099.0
2021-05-03 10:20:00,95.56,95.64,94.37,94.6,176816.0,92.2449,92.3222,91.0962,91.3182,176816.0
2021-05-03 10:30:00,94.62,95.17,94.25,94.25,138157.0,91.3375,91.8685,90.9804,90.9804,138157.0
2021-05-03 10:40:00,94.25,94.94,94.25,94.35,93317.0,90.9804,91.6464,90.9804,91.0769,93317.0
2021-05-03 10:50:00,94.29,94.55,93.71,94.2,147068.0,91.019,91.27,90.4591,90.9321,147068.0
2021-05-03 11:00:00,94.18,95.25,93.76,95.2,194850.0,90.9128,91.9457,90.5074,91.8974,194850.0
2021-05-03 11:10:00,95.25,95.29,94.7,95.05,114555.0,91.9457,91.9843,91.4148,91.7526,114555.0
2021-05-03 11:20:00,95.01,95.43,94.42,94.43,100755.0,91.714,92.1194,91.1445,91.1541,100755.0
2021-05-03 11:30:00,94.41,95.59,94.36,95.49,134706.0,91.1348,92.2739,91.0866,92.1774,134706.0
2021-05-03 11:40:00,95.4,95.46,94.97,95.08,62967.0,92.0905,92.1484,91.6754,91.7816,62967.0
2021-05-03 11:50:00,95.11,95.18,94.67,94.93,44789.0,91.8105,91.8781,91.3858,91.6368,44789.0
2021-05-03 12:00:00,94.9,95.19,94.83,95.03,32656.0,91.6078,91.8878,91.5403,91.7333,32656.0
2021-05-03 12:10:00,95.11,95.84,94.91,95.67,69940.0,91.8105,92.5152,91.6175,92.3511,69940.0
2021-05-03 12:20:00,95.56,95.97,95.42,95.79,53211.0,92.2449,92.6407,92.1098,92.467,53211.0
2021-05-03 12:30:00,95.82,95.82,94.98,95.13,89698.0,92.4959,92.4959,91.6851,91.8299,89698.0
2021-05-03 12:40:00,95.12,95.41,95.12,95.34,40679.0,91.8202,92.1001,91.8202,92.0326,40679.0
2021-05-03 12:50:00,95.35,95.56,95.16,95.3,30579.0,92.0422,92.2449,91.8588,91.994,30579.0
2021-05-03 13:00:00,95.31,95.57,95.25,95.33,28264.0,92.0036,92.2546,91.9457,92.0229,28264.0
2021-05-03 13:10:00,95.33,95.67,95.23,95.67,35929.0,92.0229,92.3511,91.9264,92.3511,35929.0
2021-05-03 13:20:00,95.68,95.8,95.5,95.59,59747.0,92.3608,92.4766,92.187,92.2739,59747.0
2021-05-03 13:30:00,95.54,95.66,95.44,95.64,18262.0,92.2256,92.3415,92.1291,92.3222,18262.0
2021-05-03 13:40:00,95.65,95.88,95.59,95.61,39527.0,92.3318,92.5538,92.2739,92.2932,39527.0
2021-05-03 13:50:00,95.54,95.78,95.53,95.67,37443.0,92.2256,92.4573,92.216,92.3511,37443.0
2021-05-03 14:00:00,95.74,95.86,95.63,95.7,21744.0,92.4187,92.5345,92.3125,92.3801,21744.0
2021-05-03 14:10:00,95.7,95.78,95.58,95.71,48253.0,92.3801,92.4573,92.2642,92.3897,48253.0
2021-05-03 14:20:00,95.72,95.89,95.65,95.81,26995.0,92.3994,92.5635,92.3318,92.4863,26995.0
2021-05-03 14:30:00,95.82,96.24,95.79,95.96,91666.0,92.4959,92.9013,92.467,92.6311,91666.0
2021-05-03 14:40:00,95.94,96.32,95.94,96.27,64303.0,92.6118,92.9786,92.6118,92.9303,64303.0
2021-05-03 14:50:00,96.29,96.45,96.14,96.29,63167.0,92.9496,93.1041,92.8048,92.9496,63167.0
2021-05-03 15:00:00,96.32,96.32,95.86,96.12,55382.0,92.9786,92.9786,92.5345,92.7855,55382.0
2021-05-03 15:10:00,96.1,96.19,95.88,96.0,54809.0,92.7662,92.8531,92.5538,92.6697,54809.0
2021-05-03 15:20:00,96.0,96.09,95.89,96.06,59680.0,92.6697,92.7566,92.5635,92.7276,59680.0
2021-05-03 15:30:00,96.08,96.16,95.55,95.76,115063.0,92.7469,92.8241,92.2353,92.438,115063.0
2021-05-03 15:40:00,95.74,95.86,95.49,95.6,57854.0,92.4187,92.5345,92.1774,92.2835,57854.0
2021-05-03 15:50:00,95.61,95.63,94.87,95.07,179755.0,92.2932,92.3125,91.5789,91.7719,179755.0
2021-05-04 09:30:00,93.27,93.65,92.35,92.67,532775.0,90.0344,90.4012,89.1463,89.4552,532775.0
2021-05-04 09:40:00,92.61,92.72,90.3,90.53,408906.0,89.3973,89.5035,87.1674,87.3894,408906.0
2021-05-04 09:50:00,90.55,90.55,89.4,89.57,449320.0,87.4087,87.4087,86.2986,86.4627,449320.0
2021-05-04 10:00:00,89.52,89.69,88.74,89.55,421518.0,86.4145,86.5786,85.6615,86.4434,421518.0
2021-05-04 10:10:00,89.52,90.48,88.87,90.43,383340.0,86.4145,87.3412,85.787,87.2929,383340.0
2021-05-04 10:20:00,90.45,91.75,90.18,91.67,412940.0,87.3122,88.5671,87.0516,88.4899,412940.0
2021-05-04 10:30:00,91.61,91.89,90.84,91.81,194468.0,88.432,88.7023,87.6887,88.625,194468.0
2021-05-04 10:40:00,91.88,92.07,90.9,91.17,133645.0,88.6926,88.876,87.7466,88.0072,133645.0
2021-05-04 10:50:00,91.16,91.16,90.21,90.28,205297.0,87.9976,87.9976,87.0805,87.1481,205297.0
2021-05-04 11:00:00,90.26,90.71,89.79,90.29,154128.0,87.1288,87.5632,86.6751,87.1578,154128.0
2021-05-04 11:10:00,90.36,90.45,89.3,89.62,167483.0,87.2253,87.3122,86.2021,86.511,167483.0
2021-05-04 11:20:00,89.55,90.2,88.95,90.17,230649.0,86.4434,87.0709,85.8642,87.0419,230649.0
2021-05-04 11:30:00,90.17,90.4,89.72,90.2,152897.0,87.0419,87.2639,86.6075,87.0709,152897.0
2021-05-04 11:40:00,90.1,90.15,89.39,89.54,130726.0,86.9743,87.0226,86.289,86.4338,130726.0
2021-05-04 11:50:00,89.57,89.6,89.07,89.5,189324.0,86.4627,86.4917,85.9801,86.3952,189324.0
2021-05-04 12:00:00,89.44,90.26,89.37,90.26,132270.0,86.3372,87.1288,86.2697,87.1288,132270.0
2021-05-04 12:10:00,90.37,90.74,90.29,90.73,116591.0,87.235,87.5921,87.1578,87.5825,116591.0
2021-05-04 12:20:00,90.73,90.82,90.3,90.71,95072.0,87.5825,87.6694,87.1674,87.5632,95072.0
2021-05-04 12:30:00,90.72,90.72,90.06,90.38,80789.0,87.5728,87.5728,86.9357,87.2446,80789.0
2021-05-04 12:40:00,90.38,90.43,89.87,90.29,98007.0,87.2446,87.2929,86.7523,87.1578,98007.0
2021-05-04 12:50:00,90.27,90.64,90.12,90.25,97349.0,87.1385,87.4956,86.9937,87.1191,97349.0
2021-05-04 13:00:00,90.24,90.94,89.99,90.57,142471.0,87.1095,87.7852,86.8682,87.428,142471.0
2021-05-04 13:10:00,90.59,90.82,90.3,90.48,136813.0,87.4474,87.6694,87.1674,87.3412,136813.0
2021-05-04 13:20:00,90.45,91.05,90.36,90.88,184112.0,87.3122,87.8914,87.2253,87.7273,184112.0
2021-05-04 13:30:00,90.89,91.24,90.6,91.11,134824.0,87.7369,88.0748,87.457,87.9493,134824.0
2021-05-04 13:40:00,91.05,91.12,90.52,91.12,145350.0,87.8914,87.959,87.3798,87.959,145350.0
2021-05-04 13:50:00,91.13,91.13,90.45,90.83,140788.0,87.9686,87.9686,87.3122,87.679,140788.0
2021-05-04 14:00:00,90.84,90.91,90.32,90.75,98566.0,87.6887,87.7563,87.1867,87.6018,98566.0
2021-05-04 14:10:00,90.75,91.44,90.64,91.08,108532.0,87.6018,88.2679,87.4956,87.9204,108532.0
2021-05-04 14:20:00,91.14,91.15,90.4,90.58,137363.0,87.9783,87.9879,87.2639,87.4377,137363.0
2021-05-04 14:30:00,90.54,90.95,90.48,90.62,91359.0,87.3991,87.7949,87.3412,87.4763,91359.0
2021-05-04 14:40:00,90.67,91.1,90.44,90.84,111706.0,87.5246,87.9397,87.3026,87.6887,111706.0
2021-05-04 14:50:00,90.85,91.28,90.78,90.78,91154.0,87.6983,88.1134,87.6308,87.6308,91154.0
2021-05-04 15:00:00,90.8,91.2,90.41,90.78,80047.0,87.6501,88.0362,87.2736,87.6308,80047.0
2021-05-04 15:10:00,90.95,91.1,90.6,90.78,95343.0,87.7949,87.9397,87.457,87.6308,95343.0
2021-05-04 15:20:00,90.74,90.96,90.51,90.86,87106.0,87.5921,87.8045,87.3701,87.708,87106.0
2021-05-04 15:30:00,90.85,91.47,90.64,91.27,230031.0,87.6983,88.2968,87.4956,88.1038,230031.0
2021-05-04 15:40:00,91.27,91.29,90.52,90.76,151897.0,88.1038,88.1231,87.3798,87.6115,151897.0
2021-05-04 15:50:00,90.78,91.67,90.78,91.64,273605.0,87.6308,88.4899,87.6308,88.4609,273605.0
2021-05-05 09:30:00,92.75,93.15,91.16,91.23,361102.0,89.5324,89.9185,87.9976,88.0651,361102.0
2021-05-05 09:40:00,91.28,92.07,90.7,91.52,285996.0,88.1134,88.876,87.5535,88.3451,285996.0
2021-05-05 09:50:00,91.52,91.88,90.97,91.1,157595.0,88.3451,88.6926,87.8142,87.9397,157595.0
2021-05-05 10:00:00,91.17,91.25,89.65,90.11,330689.0,88.0072,88.0845,86.54,86.984,330689.0
2021-05-05 10:10:00,90.1,90.53,89.68,90.18,177984.0,86.9743,87.3894,86.5689,87.0516,177984.0
2021-05-05 10:20:00,90.13,90.42,89.27,89.89,259135.0,87.0033,87.2832,86.1731,86.7716,259135.0
2021-05-05 10:30:00,89.91,90.42,89.36,90.4,215682.0,86.7909,87.2832,86.26,87.2639,215682.0
2021-05-05 10:40:00,90.43,91.41,90.31,91.41,167189.0,87.2929,88.2389,87.1771,88.2389,167189.0
2021-05-05 10:50:00,91.42,91.59,91.18,91.49,153543.0,88.2486,88.4127,88.0169,88.3161,153543.0
2021-05-05 11:00:00,91.47,92.05,91.4,92.0,138503.0,88.2968,88.8567,88.2293,88.8084,138503.0
2021-05-05 11:10:00,92.02,92.49,92.02,92.3,144226.0,88.8277,89.2814,88.8277,89.098,144226.0
2021-05-05 11:20:00,92.31,92.62,92.13,92.13,57035.0,89.1077,89.4069,88.9339,88.9339,57035.0
2021-05-05 11:30:00,92.44,92.7,92.39,92.61,64812.0,89.2332,89.4842,89.1849,89.3973,64812.0
2021-05-05 11:40:00,92.55,92.55,92.16,92.16,59294.0,89.3394,89.3394,88.9629,88.9629,59294.0
2021-05-05 11:50:00,92.2,92.37,92.09,92.34,43714.0,89.0015,89.1656,88.8953,89.1366,43714.0
2021-05-05 12:00:00,92.35,92.68,92.27,92.59,59795.0,89.1463,89.4648,89.0691,89.378,59795.0
2021-05-05 12:10:00,92.56,92.61,92.24,92.24,55073.0,89.349,89.3973,89.0401,89.0401,55073.0
2021-05-05 12:20:00,92.3,92.4,92.1,92.32,59924.0,89.098,89.1946,88.905,89.1173,59924.0
2021-05-05 12:30:00,92.27,92.42,91.63,91.66,51746.0,89.0691,89.2139,88.4513,88.4802,51746.0
2021-05-05 12:40:00,91.63,91.67,91.35,91.53,81804.0,88.4513,88.4899,88.181,88.3547,81804.0
2021-05-05 12:50:00,91.5,91.57,91.3,91.38,98780.0,88.3258,88.3934,88.1327,88.2099,98780.0
2021-05-05 13:00:00,91.35,91.65,91.06,91.61,80109.0,88.181,88.4706,87.901,88.432,80109.0
2021-05-05 13:10:00,91.62,91.72,91.48,91.68,14791.0,88.4416,88.5382,88.3065,88.4995,14791.0
2021-05-05 13:20:00,91.72,91.81,91.56,91.74,36946.0,88.5382,88.625,88.3837,88.5575,36946.0
2021-05-05 13:30:00,91.75,91.99,91.65,91.98,55821.0,88.5671,88.7988,88.4706,88.7891,55821.0
2021-05-05 13:40:00,91.97,92.37,91.88,92.29,102573.0,88.7795,89.1656,88.6926,89.0884,102573.0
2021-05-05 13:50:00,92.32,92.55,92.1,92.27,74535.0,89.1173,89.3394,88.905,89.0691,74535.0
2021-05-05 14:00:00,92.29,92.35,91.66,91.71,58778.0,89.0884,89.1463,88.4802,88.5285,58778.0
2021-05-05 14:10:00,91.73,92.22,91.68,92.03,82139.0,88.5478,89.0208,88.4995,88.8374,82139.0
2021-05-05 14:20:00,92.05,92.25,91.93,92.06,45271.0,88.8567,89.0498,88.7409,88.8664,45271.0
2021-05-05 14:30:00,92.09,92.14,91.82,91.9,37106.0,88.8953,88.9436,88.6347,88.7119,37106.0
2021-05-05 14:40:00,91.85,92.2,91.68,92.11,89134.0,88.6636,89.0015,88.4995,88.9146,89134.0
2021-05-05 14:50:00,92.08,92.13,91.47,91.61,105636.0,88.8857,88.9339,88.2968,88.432,105636.0
2021-05-05 15:00:00,91.57,91.62,90.53,90.58,135727.0,88.3934,88.4416,87.3894,87.4377,135727.0
2021-05-05 15:10:00,90.57,90.81,89.9,89.94,227195.0,87.428,87.6597,86.7813,86.8199,227195.0
2021-05-05 15:20:00,89.96,90.22,89.37,90.13,307675.0,86.8392,87.0902,86.2697,87.0033,307675.0
2021-05-05 15:30:00,90.01,90.62,89.75,90.42,179020.0,86.8875,87.4763,86.6365,87.2832,179020.0
2021-05-05 15:40:00,90.37,90.68,90.26,90.35,121961.0,87.235,87.5342,87.1288,87.2157,121961.0
2021-05-05 15:50:00,90.34,90.75,90.12,90.56,239381.0,87.206,87.6018,86.9937,87.4184,239381.0
2021-05-06 09:30:00,90.85,90.85,89.23,90.68,322635.0,87.6983,87.6983,86.1345,87.5342,322635.0
2021-05-06 09:40:00,90.61,90.73,89.03,89.05,177556.0,87.4667,87.5825,85.9415,85.9608,177556.0
2021-05-06 09:50:00,89.01,89.58,87.87,87.87,283356.0,85.9222,86.4724,84.8217,84.8217,283356.0
2021-05-06 10:00:00,87.9,88.36,86.95,86.95,391599.0,84.8507,85.2947,83.9336,83.9336,391599.0
2021-05-06 10:10:00,86.94,87.79,86.55,86.75,315747.0,83.924,84.7445,83.5475,83.7406,315747.0
2021-05-06 10:20:00,86.7,87.14,86.37,86.69,245682.0,83.6923,84.117,83.3737,83.6826,245682.0
2021-05-06 10:30:00,86.65,87.67,86.55,87.52,183879.0,83.644,84.6286,83.5475,84.4839,183879.0
2021-05-06 10:40:00,87.44,87.55,86.73,86.74,107921.0,84.4066,84.5128,83.7213,83.7309,107921.0
2021-05-06 10:50:00,86.74,87.44,86.74,87.31,91652.0,83.7309,84.4066,83.7309,84.2811,91652.0
2021-05-06 11:00:00,87.33,87.34,85.97,86.25,203685.0,84.3004,84.3101,82.9876,83.2579,203685.0
2021-05-06 11:10:00,86.25,86.94,86.13,86.89,174324.0,83.2579,83.924,83.1421,83.8757,174324.0
2021-05-06 11:20:00,86.84,87.87,86.83,87.77,184352.0,83.8274,84.8217,83.8178,84.7252,184352.0
2021-05-06 11:30:00,87.79,88.6,87.65,88.56,132455.0,84.7445,85.5264,84.6093,85.4878,132455.0
2021-05-06 11:40:00,88.57,88.96,88.56,88.75,179083.0,85.4974,85.8739,85.4878,85.6712,179083.0
2021-05-06 11:50:00,88.78,89.05,88.75,88.88,143015.0,85.7001,85.9608,85.6712,85.7967,143015.0
2021-05-06 12:00:00,88.96,88.99,88.29,88.38,73622.0,85.8739,85.9029,85.2271,85.314,73622.0
2021-05-06 12:10:00,88.42,88.73,88.25,88.53,43408.0,85.3526,85.6519,85.1885,85.4588,43408.0
2021-05-06 12:20:00,88.46,89.07,88.42,88.98,53746.0,85.3912,85.9801,85.3526,85.8932,53746.0
2021-05-06 12:30:00,89.0,89.05,87.9,88.2,100749.0,85.9125,85.9608,84.8507,85.1403,100749.0
2021-05-06 12:40:00,88.29,88.61,88.1,88.22,43237.0,85.2271,85.536,85.0437,85.1596,43237.0
2021-05-06 12:50:00,88.27,88.52,88.2,88.43,20059.0,85.2078,85.4492,85.1403,85.3623,20059.0
2021-05-06 13:00:00,88.4,88.74,88.18,88.62,31107.0,85.3333,85.6615,85.121,85.5457,31107.0
2021-05-06 13:10:00,88.58,88.66,87.96,88.0,29530.0,85.5071,85.5843,84.9086,84.9472,29530.0
2021-05-06 13:20:00,88.03,88.57,87.9,88.45,36355.0,84.9762,85.4974,84.8507,85.3816,36355.0
2021-05-06 13:30:00,88.49,88.67,88.41,88.55,18006.0,85.4202,85.594,85.343,85.4781,18006.0
2021-05-06 13:40:00,88.52,88.64,88.04,88.24,38828.0,85.4492,85.565,84.9858,85.1789,38828.0
2021-05-06 13:50:00,88.26,88.4,87.59,87.77,56781.0,85.1982,85.3333,84.5514,84.7252,56781.0
2021-05-06 14:00:00,87.82,88.12,87.64,88.01,59033.0,84.7734,85.063,84.5997,84.9569,59033.0
2021-05-06 14:10:00,88.04,88.4,87.51,87.94,92913.0,84.9858,85.3333,84.4742,84.8893,92913.0
2021-05-06 14:20:00,87.94,88.08,87.11,87.18,81094.0,84.8893,85.0244,84.0881,84.1556,81094.0
2021-05-06 14:30:00,87.3,87.39,86.71,86.89,112327.0,84.2715,84.3584,83.702,83.8757,112327.0
2021-05-06 14:40:00,86.96,87.27,86.58,87.06,120526.0,83.9433,84.2425,83.5765,84.0398,120526.0
2021-05-06 14:50:00,87.11,87.54,87.0,87.15,72781.0,84.0881,84.5032,83.9819,84.1267,72781.0
2021-05-06 15:00:00,87.11,87.52,87.07,87.33,73381.0,84.0881,84.4839,84.0495,84.3004,73381.0
2021-05-06 15:10:00,87.4,87.76,87.3,87.72,82347.0,84.368,84.7155,84.2715,84.6769,82347.0
2021-05-06 15:20:00,87.69,89.0,87.67,88.78,180703.0,84.648,85.9125,84.6286,85.7001,180703.0
2021-05-06 15:30:00,88.8,89.35,88.72,89.15,144999.0,85.7194,86.2504,85.6422,86.0573,144999.0
2021-05-06 15:40:00,89.34,90.1,89.23,89.95,227981.0,86.2407,86.9743,86.1345,86.8296,227981.0
2021-05-06 15:50:00,89.99,91.01,89.99,90.96,365572.0,86.8682,87.8528,86.8682,87.8045,365572.0
2021-05-07 09:30:00,90.8,92.31,90.22,92.2,323351.0,87.6501,89.1077,87.0902,89.0015,323351.0
2021-05-07 09:40:00,92.26,93.26,92.26,93.25,360055.0,89.0594,90.0247,89.0594,90.0151,360055.0
2021-05-07 09:50:00,93.25,93.27,91.78,92.16,227148.0,90.0151,90.0344,88.5961,88.9629,227148.0
2021-05-07 10:00:00,92.17,93.15,92.16,93.14,197556.0,88.9725,89.9185,88.9629,89.9089,197556.0
2021-05-07 10:10:00,93.12,94.02,93.07,93.79,395186.0,89.8896,90.7584,89.8413,90.5363,395186.0
2021-05-07 10:20:00,93.7,93.89,93.12,93.48,129702.0,90.4495,90.6329,89.8896,90.2371,129702.0
2021-05-07 10:30:00,93.45,93.82,93.31,93.69,110225.0,90.2081,90.5653,90.073,90.4398,110225.0
2021-05-07 10:40:00,93.7,94.79,93.7,94.4,257219.0,90.4495,91.5016,90.4495,91.1252,257219.0
2021-05-07 10:50:00,94.44,94.76,94.28,94.45,80157.0,91.1638,91.4727,91.0093,91.1734,80157.0
2021-05-07 11:00:00,94.52,94.58,94.15,94.16,69502.0,91.241,91.2989,90.8839,90.8935,69502.0
2021-05-07 11:10:00,94.08,94.37,93.86,94.0,89626.0,90.8163,91.0962,90.6039,90.7391,89626.0
2021-05-07 11:20:00,93.94,94.03,93.7,93.86,74807.0,90.6811,90.768,90.4495,90.6039,74807.0
2021-05-07 11:30:00,93.85,94.2,93.6,93.66,98837.0,90.5943,90.9321,90.3529,90.4109,98837.0
2021-05-07 11:40:00,93.65,94.0,93.54,93.7,84294.0,90.4012,90.7391,90.295,90.4495,84294.0
2021-05-07 11:50:00,93.74,93.89,93.24,93.29,95091.0,90.4881,90.6329,90.0054,90.0537,95091.0
2021-05-07 12:00:00,93.25,93.72,93.08,93.7,96138.0,90.0151,90.4688,89.851,90.4495,96138.0
2021-05-07 12:10:00,93.69,93.81,93.49,93.69,62437.0,90.4398,90.5556,90.2467,90.4398,62437.0
2021-05-07 12:20:00,93.7,94.13,93.7,94.08,81326.0,90.4495,90.8645,90.4495,90.8163,81326.0
2021-05-07 12:30:00,94.11,94.16,93.85,93.87,32219.0,90.8452,90.8935,90.5943,90.6136,32219.0
2021-05-07 12:40:00,93.91,93.94,93.76,93.76,49466.0,90.6522,90.6811,90.5074,90.5074,49466.0
2021-05-07 12:50:00,93.86,94.22,93.79,94.22,43893.0,90.6039,90.9514,90.5363,90.9514,43893.0
2021-05-07 13:00:00,94.22,94.45,94.05,94.07,48615.0,90.9514,91.1734,90.7873,90.8066,48615.0
2021-05-07 13:10:00,94.1,94.4,93.72,93.79,53733.0,90.8356,91.1252,90.4688,90.5363,53733.0
2021-05-07 13:20:00,93.79,94.11,93.64,93.65,40708.0,90.5363,90.8452,90.3915,90.4012,40708.0
2021-05-07 13:30:00,93.6,94.09,93.6,93.92,56926.0,90.3529,90.8259,90.3529,90.6618,56926.0
2021-05-07 13:40:00,93.87,94.01,93.71,93.84,33102.0,90.6136,90.7487,90.4591,90.5846,33102.0
2021-05-07 13:50:00,93.89,94.11,93.8,93.83,29812.0,90.6329,90.8452,90.546,90.575,29812.0
2021-05-07 14:00:00,93.74,93.96,93.06,93.93,89956.0,90.4881,90.7004,89.8317,90.6715,89956.0
2021-05-07 14:10:00,93.95,93.99,93.6,93.67,41050.0,90.6908,90.7294,90.3529,90.4205,41050.0
2021-05-07 14:20:00,93.68,94.06,93.5,94.0,76893.0,90.4302,90.797,90.2564,90.7391,76893.0
2021-05-07 14:30:00,93.97,94.09,93.56,93.75,57034.0,90.7101,90.8259,90.3143,90.4977,57034.0
2021-05-07 14:40:00,93.69,93.73,93.35,93.7,73553.0,90.4398,90.4784,90.1116,90.4495,73553.0
2021-05-07 14:50:00,93.8,94.19,93.73,94.17,35612.0,90.546,90.9225,90.4784,90.9032,35612.0
2021-05-07 15:00:00,94.1,94.45,94.02,94.34,65394.0,90.8356,91.1734,90.7584,91.0673,65394.0
2021-05-07 15:10:00,94.29,94.4,94.04,94.21,64986.0,91.019,91.1252,90.7777,90.9418,64986.0
2021-05-07 15:20:00,94.23,94.38,93.93,94.03,74859.0,90.9611,91.1059,90.6715,90.768,74859.0
2021-05-07 15:30:00,94.2,94.23,93.58,93.77,108543.0,90.9321,90.9611,90.3336,90.517,108543.0
2021-05-07 15:40:00,93.77,94.12,93.62,94.12,162208.0,90.517,90.8549,90.3722,90.8549,162208.0
2021-05-07 15:50:00,94.14,94.39,93.93,94.18,347902.0,90.8742,91.1155,90.6715,90.9128,347902.0
2021-05-10 09:30:00,93.97,94.52,92.8,92.97,358914.0,90.7101,91.241,89.5807,89.7448,358914.0
2021-05-10 09:40:00,92.98,93.02,91.4,92.3,554211.0,89.7544,89.7931,88.2293,89.098,554211.0
2021-05-10 09:50:00,92.4,92.4,91.46,92.23,306685.0,89.1946,89.1946,88.2872,89.0305,306685.0
2021-05-10 10:00:00,92.3,92.48,91.65,92.42,263300.0,89.098,89.2718,88.4706,89.2139,263300.0
2021-05-10 10:10:00,92.37,93.29,92.37,93.0,457786.0,89.1656,90.0537,89.1656,89.7737,457786.0
2021-05-10 10:20:00,92.98,93.15,91.91,92.02,265604.0,89.7544,89.9185,88.7216,88.8277,265604.0
2021-05-10 10:30:00,91.98,92.11,91.52,92.01,246675.0,88.7891,88.9146,88.3451,88.8181,246675.0
2021-05-10 10:40:00,92.02,92.02,90.99,91.07,282924.0,88.8277,88.8277,87.8335,87.9107,282924.0
2021-05-10 10:50:00,91.09,91.86,91.06,91.65,164509.0,87.93,88.6733,87.901,88.4706,164509.0
2021-05-10 11:00:00,91.73,92.24,91.64,92.02,94126.0,88.5478,89.0401,88.4609,88.8277,94126.0
2021-05-10 11:10:00,92.0,92.25,91.32,92.19,143165.0,88.8084,89.0498,88.152,88.9918,143165.0
2021-05-10 11:20:00,92.22,92.61,92.17,92.61,152612.0,89.0208,89.3973,88.9725,89.3973,152612.0
2021-05-10 11:30:00,92.64,92.7,92.37,92.52,124906.0,89.4262,89.4842,89.1656,89.3104,124906.0
2021-05-10 11:40:00,92.51,92.66,92.26,92.53,124397.0,89.3007,89.4455,89.0594,89.3201,124397.0
2021-05-10 11:50:00,92.55,92.69,92.2,92.56,132788.0,89.3394,89.4745,89.0015,89.349,132788.0
2021-05-10 12:00:00,92.54,92.73,92.47,92.5,96663.0,89.3297,89.5131,89.2621,89.2911,96663.0
2021-05-10 12:10:00,92.5,92.75,92.45,92.66,65793.0,89.2911,89.5324,89.2428,89.4455,65793.0
2021-05-10 12:20:00,92.67,92.86,91.98,92.08,148280.0,89.4552,89.6386,88.7891,88.8857,148280.0
2021-05-10 12:30:00,92.09,92.3,91.98,92.15,92098.0,88.8953,89.098,88.7891,88.9532,92098.0
2021-05-10 12:40:00,92.15,92.21,91.74,91.76,66660.0,88.9532,89.0112,88.5575,88.5768,66660.0
2021-05-10 12:50:00,91.78,91.87,91.3,91.46,121746.0,88.5961,88.6829,88.1327,88.2872,121746.0
2021-05-10 13:00:00,91.52,91.7,91.26,91.46,156613.0,88.3451,88.5188,88.0941,88.2872,156613.0
2021-05-10 13:10:00,91.46,91.78,91.35,91.56,92964.0,88.2872,88.5961,88.181,88.3837,92964.0
2021-05-10 13:20:00,91.55,92.04,91.55,91.58,122987.0,88.374,88.847,88.374,88.403,122987.0
2021-05-10 13:30:00,91.54,91.72,91.19,91.3,160258.0,88.3644,88.5382,88.0265,88.1327,160258.0
2021-05-10 13:40:00,91.28,91.4,91.04,91.26,114581.0,88.1134,88.2293,87.8817,88.0941,114581.0
2021-05-10 13:50:00,91.25,91.51,90.93,91.17,142680.0,88.0845,88.3354,87.7756,88.0072,142680.0
2021-05-10 14:00:00,91.18,91.19,90.74,90.94,199698.0,88.0169,88.0265,87.5921,87.7852,199698.0
2021-05-10 14:10:00,90.96,91.14,89.57,90.08,467526.0,87.8045,87.9783,86.4627,86.955,467526.0
2021-05-10 14:20:00,90.09,90.23,88.77,89.45,315613.0,86.9647,87.0998,85.6905,86.3469,315613.0
2021-05-10 14:30:00,89.4,89.69,88.82,89.34,320223.0,86.2986,86.5786,85.7388,86.2407,320223.0
2021-05-10 14:40:00,89.3,89.4,88.42,88.46,276759.0,86.2021,86.2986,85.3526,85.3912,276759.0
2021-05-10 14:50:00,88.41,88.62,88.02,88.61,306273.0,85.343,85.5457,84.9665,85.536,306273.0
2021-05-10 15:00:00,88.58,88.92,88.15,88.63,236929.0,85.5071,85.8353,85.092,85.5553,236929.0
2021-05-10 15:10:00,88.64,88.94,88.18,88.25,189070.0,85.565,85.8546,85.121,85.1885,189070.0
2021-05-10 15:20:00,88.22,88.52,87.56,88.36,349715.0,85.1596,85.4492,84.5225,85.2947,349715.0
2021-05-10 15:30:00,88.37,88.54,87.93,88.35,217676.0,85.3044,85.4685,84.8796,85.2851,217676.0
2021-05-10 15:40:00,88.22,88.5,87.62,87.89,161329.0,85.1596,85.4299,84.5804,84.841,161329.0
2021-05-10 15:50:00,87.83,87.95,86.94,86.98,398849.0,84.7831,84.8989,83.924,83.9626,398849.0
2021-05-11 09:30:00,81.39,83.31,80.79,83.14,817493.0,78.5665,80.4199,77.9873,80.2558,817493.0
2021-05-11 09:40:00,83.1,84.34,82.99,83.91,485706.0,80.2172,81.4142,80.111,80.9991,485706.0
2021-05-11 09:50:00,83.93,86.43,83.9,86.41,455707.0,81.0184,83.4317,80.9894,83.4124,455707.0
2021-05-11 10:00:00,86.4,86.4,84.2,84.22,426951.0,83.4027,83.4027,81.279,81.2983,426951.0
2021-05-11 10:10:00,84.27,84.59,83.3,83.94,384885.0,81.3466,81.6555,80.4102,81.028,384885.0
2021-05-11 10:20:00,84.02,84.84,82.58,82.58,401591.0,81.1053,81.8968,79.7152,79.7152,401591.0
2021-05-11 10:30:00,82.63,82.88,81.8,82.38,475520.0,79.7635,80.0048,78.9623,79.5222,475520.0
2021-05-11 10:40:00,82.26,83.86,81.82,83.65,448940.0,79.4063,80.9508,78.9816,80.7481,448940.0
2021-05-11 10:50:00,83.68,84.61,83.46,83.91,320462.0,80.7771,81.6748,80.5647,80.9991,320462.0
2021-05-11 11:00:00,83.82,84.21,83.0,83.95,256016.0,80.9122,81.2887,80.1207,81.0377,256016.0
2021-05-11 11:10:00,83.88,85.63,83.72,85.62,329251.0,80.9701,82.6594,80.8157,82.6498,329251.0
2021-05-11 11:20:00,85.6,85.77,85.19,85.56,260807.0,82.6305,82.7946,82.2347,82.5918,260807.0
2021-05-11 11:30:00,85.52,85.89,85.1,85.7,291029.0,82.5532,82.9104,82.1478,82.727,291029.0
2021-05-11 11:40:00,85.7,86.05,84.89,86.02,199217.0,82.727,83.0648,81.9451,83.0359,199217.0
2021-05-11 11:50:00,86.01,86.54,85.45,85.48,305313.0,83.0262,83.5378,82.4857,82.5146,305313.0
2021-05-11 12:00:00,85.56,85.78,85.14,85.3,120533.0,82.5918,82.8042,82.1864,82.3409,120533.0
2021-05-11 12:10:00,85.31,86.17,85.23,85.93,127352.0,82.3505,83.1807,82.2733,82.949,127352.0
2021-05-11 12:20:00,85.91,86.04,85.18,85.32,72107.0,82.9297,83.0552,82.225,82.3602,72107.0
2021-05-11 12:30:00,85.33,86.21,85.02,86.0,130272.0,82.3698,83.2193,82.0706,83.0166,130272.0
2021-05-11 12:40:00,86.0,86.05,84.53,84.95,164438.0,83.0166,83.0648,81.5976,82.003,164438.0
2021-05-11 12:50:00,84.91,84.95,84.23,84.85,120868.0,81.9644,82.003,81.308,81.9065,120868.0
2021-05-11 13:00:00,84.8,85.93,84.77,85.78,167882.0,81.8582,82.949,81.8293,82.8042,167882.0
2021-05-11 13:10:00,85.74,85.98,85.28,85.83,149760.0,82.7656,82.9973,82.3216,82.8525,149760.0
2021-05-11 13:20:00,85.78,86.4,85.71,86.34,88938.0,82.8042,83.4027,82.7366,83.3448,88938.0
2021-05-11 13:30:00,86.43,86.86,86.3,86.77,205596.0,83.4317,83.8467,83.3062,83.7599,205596.0
2021-05-11 13:40:00,86.81,87.18,86.66,86.89,216667.0,83.7985,84.1556,83.6537,83.8757,216667.0
2021-05-11 13:50:00,86.87,86.97,86.15,86.88,191036.0,83.8564,83.9529,83.1614,83.8661,191036.0
2021-05-11 14:00:00,86.9,87.53,86.51,86.59,316177.0,83.8854,84.4935,83.5089,83.5861,316177.0
2021-05-11 14:10:00,86.56,86.8,86.14,86.74,173337.0,83.5572,83.7888,83.1517,83.7309,173337.0
2021-05-11 14:20:00,86.74,87.81,86.57,87.78,228439.0,83.7309,84.7638,83.5668,84.7348,228439.0
2021-05-11 14:30:00,87.68,87.68,86.28,86.39,256927.0,84.6383,84.6383,83.2869,83.3931,256927.0
2021-05-11 14:40:00,86.33,86.9,85.97,86.87,164695.0,83.3351,83.8854,82.9876,83.8564,164695.0
2021-05-11 14:50:00,86.85,87.05,86.2,86.39,143110.0,83.8371,84.0302,83.2096,83.3931,143110.0
2021-05-11 15:00:00,86.32,86.7,85.74,85.83,110630.0,83.3255,83.6923,82.7656,82.8525,110630.0
2021-05-11 15:10:00,85.9,86.78,85.5,86.73,189713.0,82.9201,83.7695,82.5339,83.7213,189713.0
2021-05-11 15:20:00,86.76,87.32,86.46,86.96,226634.0,83.7502,84.2908,83.4606,83.9433,226634.0
2021-05-11 15:30:00,86.97,87.04,85.36,85.61,282871.0,83.9529,84.0205,82.3988,82.6401,282871.0
2021-05-11 15:40:00,85.63,86.4,85.52,86.4,180814.0,82.6594,83.4027,82.5532,83.4027,180814.0
2021-05-11 15:50:00,86.41,86.59,85.88,86.19,276856.0,83.4124,83.5861,82.9007,83.2,276856.0
2021-05-12 09:30:00,83.99,85.9,83.66,85.0,589280.0,81.0763,82.9201,80.7578,82.0513,589280.0
2021-05-12 09:40:00,85.07,85.16,83.56,84.27,377357.0,82.1188,82.2057,80.6612,81.3466,377357.0
2021-05-12 09:50:00,84.46,84.49,83.43,83.56,371201.0,81.53,81.559,80.5357,80.6612,371201.0
2021-05-12 10:00:00,83.61,84.59,83.14,84.55,425007.0,80.7095,81.6555,80.2558,81.6169,425007.0
2021-05-12 10:10:00,84.53,84.63,83.78,84.36,172092.0,81.5976,81.6941,80.8736,81.4335,172092.0
2021-05-12 10:20:00,84.28,84.97,83.4,83.4,272708.0,81.3563,82.0223,80.5068,80.5068,272708.0
2021-05-12 10:30:00,83.38,83.96,82.88,83.37,251688.0,80.4875,81.0474,80.0048,80.4778,251688.0
2021-05-12 10:40:00,83.29,83.63,82.87,83.09,189011.0,80.4006,80.7288,79.9952,80.2075,189011.0
2021-05-12 10:50:00,83.05,83.42,82.59,83.27,154719.0,80.1689,80.5261,79.7249,80.3813,154719.0
2021-05-12 11:00:00,83.21,84.38,83.06,84.34,211600.0,80.3234,81.4528,80.1786,81.4142,211600.0
2021-05-12 11:10:00,84.35,84.73,84.11,84.34,172011.0,81.4238,81.7906,81.1921,81.4142,172011.0
2021-05-12 11:20:00,84.33,84.33,83.28,83.3,98081.0,81.4045,81.4045,80.3909,80.4102,98081.0
2021-05-12 11:30:00,83.27,83.34,82.57,82.86,172089.0,80.3813,80.4489,79.7056,79.9855,172089.0
2021-05-12 11:40:00,82.72,83.31,82.5,82.95,214173.0,79.8504,80.4199,79.638,80.0724,214173.0
2021-05-12 11:50:00,82.9,82.9,81.72,81.82,312385.0,80.0241,80.0241,78.8851,78.9816,312385.0
2021-05-12 12:00:00,81.8,82.08,81.57,81.72,373327.0,78.9623,79.2326,78.7403,78.8851,373327.0
2021-05-12 12:10:00,81.65,81.65,80.83,81.23,404500.0,78.8175,78.8175,78.0259,78.4121,404500.0
2021-05-12 12:20:00,81.17,81.94,81.05,81.7,401105.0,78.3541,79.0974,78.2383,78.8658,401105.0
2021-05-12 12:30:00,81.69,82.04,81.34,81.5,281814.0,78.8561,79.194,78.5182,78.6727,281814.0
2021-05-12 12:40:00,81.52,81.94,81.04,81.75,206965.0,78.692,79.0974,78.2286,78.914,206965.0
2021-05-12 12:50:00,81.8,82.35,81.79,82.15,211715.0,78.9623,79.4932,78.9526,79.3001,211715.0
2021-05-12 13:00:00,82.11,83.27,81.93,82.64,286922.0,79.2615,80.3813,79.0878,79.7731,286922.0
2021-05-12 13:10:00,82.64,83.21,82.54,82.57,305342.0,79.7731,80.3234,79.6766,79.7056,305342.0
2021-05-12 13:20:00,82.56,82.78,82.27,82.34,254551.0,79.6959,79.9083,79.416,79.4836,254551.0
2021-05-12 13:30:00,82.32,82.83,81.93,82.79,207843.0,79.4642,79.9566,79.0878,79.9179,207843.0
2021-05-12 13:40:00,82.73,82.8,82.06,82.21,113889.0,79.86,79.9276,79.2133,79.3581,113889.0
2021-05-12 13:50:00,82.25,82.54,82.03,82.16,153873.0,79.3967,79.6766,79.1843,79.3098,153873.0
2021-05-12 14:00:00,82.13,82.51,81.87,81.91,162053.0,79.2808,79.6477,79.0299,79.0685,162053.0
2021-05-12 14:10:00,81.88,81.88,80.88,81.41,283925.0,79.0395,79.0395,78.0742,78.5858,283925.0
2021-05-12 14:20:00,81.41,81.66,80.86,80.93,284877.0,78.5858,78.8271,78.0549,78.1225,284877.0
2021-05-12 14:30:00,80.9,81.31,80.29,81.01,453705.0,78.0935,78.4893,77.5047,78.1997,453705.0
2021-05-12 14:40:00,80.92,81.44,80.74,81.24,171356.0,78.1128,78.6148,77.9391,78.4217,171356.0
2021-05-12 14:50:00,81.21,81.62,80.29,80.34,269944.0,78.3928,78.7885,77.5047,77.5529,269944.0
2021-05-12 15:00:00,80.29,80.43,79.41,79.73,418793.0,77.5047,77.6398,76.6552,76.9641,418793.0
2021-05-12 15:10:00,79.75,79.83,78.44,78.52,492821.0,76.9834,77.0606,75.7188,75.7961,492821.0
2021-05-12 15:20:00,78.53,78.82,77.77,78.06,609710.0,75.8057,76.0857,75.0721,75.352,609710.0
2021-05-12 15:30:00,78.09,78.36,77.54,77.79,432024.0,75.381,75.6416,74.8501,75.0914,432024.0
2021-05-12 15:40:00,77.79,78.72,77.7,78.34,409152.0,75.0914,75.9891,75.0045,75.6223,409152.0
2021-05-12 15:50:00,78.34,78.43,77.44,77.85,563401.0,75.6223,75.7092,74.7535,75.1493,563401.0
2021-05-13 09:30:00,79.34,81.7,78.83,80.84,742738.0,76.5876,78.8658,76.0953,78.0356,742738.0
2021-05-13 09:40:00,80.9,81.74,80.9,81.0,445588.0,78.0935,78.9044,78.0935,78.19,445588.0
2021-05-13 09:50:00,81.0,83.1,80.92,83.04,627822.0,78.19,80.2172,78.1128,80.1593,627822.0
2021-05-13 10:00:00,83.11,83.93,82.9,82.95,577682.0,80.2268,81.0184,80.0241,80.0724,577682.0
2021-05-13 10:10:00,82.94,83.56,82.36,82.45,384093.0,80.0627,80.6612,79.5029,79.5897,384093.0
2021-05-13 10:20:00,82.42,83.37,82.42,82.9,310767.0,79.5608,80.4778,79.5608,80.0241,310767.0
2021-05-13 10:30:00,82.97,83.25,82.4,82.65,203338.0,80.0917,80.362,79.5415,79.7828,203338.0
2021-05-13 10:40:00,82.69,82.85,81.83,81.95,208121.0,79.8214,79.9759,78.9912,79.1071,208121.0
2021-05-13 10:50:00,81.91,82.64,81.55,82.02,308617.0,79.0685,79.7731,78.721,79.1747,308617.0
2021-05-13 11:00:00,82.05,82.07,81.11,81.27,343898.0,79.2036,79.2229,78.2962,78.4507,343898.0
2021-05-13 11:10:00,81.26,81.45,80.76,81.38,157960.0,78.441,78.6244,77.9584,78.5569,157960.0
2021-05-13 11:20:00,81.34,81.53,80.14,80.31,132132.0,78.5182,78.7017,77.3599,77.524,132132.0
2021-05-13 11:30:00,80.32,80.94,80.18,80.85,172135.0,77.5336,78.1321,77.3985,78.0452,172135.0
2021-05-13 11:40:00,80.8,80.82,79.7,80.32,146520.0,77.997,78.0163,76.9351,77.5336,146520.0
2021-05-13 11:50:00,80.28,80.5,79.36,79.52,155042.0,77.495,77.7074,76.6069,76.7614,155042.0
2021-05-13 12:00:00,79.58,80.36,79.54,80.11,135787.0,76.8193,77.5722,76.7807,77.3309,135787.0
2021-05-13 12:10:00,80.2,80.55,79.91,79.91,145419.0,77.4178,77.7556,77.1379,77.1379,145419.0
2021-05-13 12:20:00,79.95,80.42,79.56,80.35,159392.0,77.1765,77.6302,76.8,77.5626,159392.0
2021-05-13 12:30:00,80.33,80.81,80.13,80.23,161262.0,77.5433,78.0066,77.3502,77.4467,161262.0
2021-05-13 12:40:00,80.26,80.3,79.75,80.3,150159.0,77.4757,77.5143,76.9834,77.5143,150159.0
2021-05-13 12:50:00,80.28,80.4,78.97,79.44,190314.0,77.495,77.6109,76.2305,76.6842,190314.0
2021-05-13 13:00:00,79.46,79.86,78.93,79.85,89136.0,76.7035,77.0896,76.1918,77.0799,89136.0
2021-05-13 13:10:00,79.77,80.26,79.4,79.4,104677.0,77.0027,77.4757,76.6455,76.6455,104677.0
2021-05-13 13:20:00,79.5,79.57,78.46,79.15,158058.0,76.7421,76.8096,75.7382,76.4042,158058.0
2021-05-13 13:30:00,79.04,79.27,77.92,78.11,207992.0,76.298,76.5201,75.2169,75.4003,207992.0
2021-05-13 13:40:00,78.23,78.56,77.71,77.81,138261.0,75.5161,75.8347,75.0142,75.1107,138261.0
2021-05-13 13:50:00,77.85,79.26,77.85,79.02,145002.0,75.1493,76.5104,75.1493,76.2787,145002.0
2021-05-13 14:00:00,79.09,80.97,79.09,80.66,232706.0,76.3463,78.1611,76.3463,77.8618,232706.0
2021-05-13 14:10:00,80.69,80.9,80.03,80.03,89183.0,77.8908,78.0935,77.2537,77.2537,89183.0
2021-05-13 14:20:00,80.05,81.2,80.05,81.13,115103.0,77.273,78.3831,77.273,78.3155,115103.0
2021-05-13 14:30:00,81.17,81.8,80.82,81.49,220026.0,78.3541,78.9623,78.0163,78.663,220026.0
2021-05-13 14:40:00,81.53,82.09,81.34,81.73,251776.0,78.7017,79.2422,78.5182,78.8947,251776.0
2021-05-13 14:50:00,81.71,81.73,80.97,81.01,204706.0,78.8754,78.8947,78.1611,78.1997,204706.0
2021-05-13 15:00:00,81.08,82.19,81.06,82.19,336238.0,78.2673,79.3388,78.248,79.3388,336238.0
2021-05-13 15:10:00,82.18,82.19,81.31,81.56,198991.0,79.3291,79.3388,78.4893,78.7306,198991.0
2021-05-13 15:20:00,81.67,82.24,81.37,82.16,204079.0,78.8368,79.387,78.5472,79.3098,204079.0
2021-05-13 15:30:00,82.21,82.85,82.21,82.71,247095.0,79.3581,79.9759,79.3581,79.8407,247095.0
2021-05-13 15:40:00,82.71,83.16,82.6,82.71,391901.0,79.8407,80.2751,79.7345,79.8407,391901.0
2021-05-13 15:50:00,82.68,82.69,81.75,82.07,246924.0,79.8118,79.8214,78.914,79.2229,246924.0
2021-05-14 09:30:00,84.57,84.57,83.37,83.63,429373.0,81.6362,81.6362,80.4778,80.7288,429373.0
2021-05-14 09:40:00,83.69,84.73,83.42,84.18,419038.0,80.7867,81.7906,80.5261,81.2597,419038.0
2021-05-14 09:50:00,84.22,85.65,84.09,85.5,497835.0,81.2983,82.6787,81.1728,82.5339,497835.0
2021-05-14 10:00:00,85.48,86.2,85.3,86.03,487821.0,82.5146,83.2096,82.3409,83.0455,487821.0
2021-05-14 10:10:00,86.08,86.41,85.64,85.8,285107.0,83.0938,83.4124,82.6691,82.8235,285107.0
2021-05-14 10:20:00,85.84,86.74,85.78,86.33,271635.0,82.8621,83.7309,82.8042,83.3351,271635.0
2021-05-14 10:30:00,86.32,86.85,86.14,86.35,192485.0,83.3255,83.8371,83.1517,83.3544,192485.0
2021-05-14 10:40:00,86.41,86.85,86.17,86.77,161815.0,83.4124,83.8371,83.1807,83.7599,161815.0
2021-05-14 10:50:00,86.76,86.89,86.27,86.55,126050.0,83.7502,83.8757,83.2772,83.5475,126050.0
2021-05-14 11:00:00,86.62,86.65,85.85,85.85,113495.0,83.6151,83.644,82.8718,82.8718,113495.0
2021-05-14 11:10:00,85.85,86.36,85.85,86.29,105361.0,82.8718,83.3641,82.8718,83.2965,105361.0
2021-05-14 11:20:00,86.24,86.25,85.38,85.46,103525.0,83.2483,83.2579,82.4181,82.4953,103525.0
2021-05-14 11:30:00,85.49,86.15,85.45,86.03,93874.0,82.5243,83.1614,82.4857,83.0455,93874.0
2021-05-14 11:40:00,86.06,86.22,85.83,86.18,73581.0,83.0745,83.229,82.8525,83.1903,73581.0
2021-05-14 11:50:00,86.12,86.4,85.97,86.32,77341.0,83.1324,83.4027,82.9876,83.3255,77341.0
2021-05-14 12:00:00,86.35,86.88,86.28,86.63,133892.0,83.3544,83.8661,83.2869,83.6247,133892.0
2021-05-14 12:10:00,86.66,86.83,86.65,86.73,110748.0,83.6537,83.8178,83.644,83.7213,110748.0
2021-05-14 12:20:00,86.75,86.81,86.42,86.63,44318.0,83.7406,83.7985,83.422,83.6247,44318.0
2021-05-14 12:30:00,86.65,86.78,86.32,86.51,71648.0,83.644,83.7695,83.3255,83.5089,71648.0
2021-05-14 12:40:00,86.52,86.83,86.43,86.79,48982.0,83.5185,83.8178,83.4317,83.7792,48982.0
2021-05-14 12:50:00,86.77,86.88,86.6,86.76,35593.0,83.7599,83.8661,83.5958,83.7502,35593.0
2021-05-14 13:00:00,86.77,86.84,86.49,86.64,66923.0,83.7599,83.8274,83.4896,83.6344,66923.0
2021-05-14 13:10:00,86.63,86.76,86.43,86.65,31581.0,83.6247,83.7502,83.4317,83.644,31581.0
2021-05-14 13:20:00,86.69,86.97,86.68,86.95,82973.0,83.6826,83.9529,83.673,83.9336,82973.0
2021-05-14 13:30:00,86.96,87.08,86.6,86.71,130433.0,83.9433,84.0591,83.5958,83.702,130433.0
2021-05-14 13:40:00,86.69,86.85,86.64,86.85,45390.0,83.6826,83.8371,83.6344,83.8371,45390.0
2021-05-14 13:50:00,86.85,87.05,86.84,86.98,97018.0,83.8371,84.0302,83.8274,83.9626,97018.0
2021-05-14 14:00:00,87.0,87.32,86.77,87.25,154314.0,83.9819,84.2908,83.7599,84.2232,154314.0
2021-05-14 14:10:00,87.26,87.73,87.26,87.56,116937.0,84.2329,84.6866,84.2329,84.5225,116937.0
2021-05-14 14:20:00,87.6,87.78,87.55,87.78,57811.0,84.5611,84.7348,84.5128,84.7348,57811.0
2021-05-14 14:30:00,87.79,88.01,87.64,87.64,139274.0,84.7445,84.9569,84.5997,84.5997,139274.0
2021-05-14 14:40:00,87.68,87.89,87.65,87.85,60215.0,84.6383,84.841,84.6093,84.8024,60215.0
2021-05-14 14:50:00,87.93,88.43,87.89,88.41,160570.0,84.8796,85.3623,84.841,85.343,160570.0
2021-05-14 15:00:00,88.42,88.43,87.62,87.98,145240.0,85.3526,85.3623,84.5804,84.9279,145240.0
2021-05-14 15:10:00,87.98,88.24,87.9,88.08,98141.0,84.9279,85.1789,84.8507,85.0244,98141.0
2021-05-14 15:20:00,88.07,88.31,87.59,87.85,81656.0,85.0148,85.2464,84.5514,84.8024,81656.0
2021-05-14 15:30:00,87.86,88.01,87.44,87.57,107822.0,84.8121,84.9569,84.4066,84.5321,107822.0
2021-05-14 15:40:00,87.53,87.93,87.32,87.81,186528.0,84.4935,84.8796,84.2908,84.7638,186528.0
2021-05-14 15:50:00,87.79,88.29,87.71,88.01,246198.0,84.7445,85.2271,84.6673,84.9569,246198.0
2021-05-17 09:30:00,86.51,87.46,85.71,87.22,399467.0,83.5089,84.4259,82.7366,84.1943,399467.0
2021-05-17 09:40:00,87.2,87.53,86.0,86.04,321729.0,84.175,84.4935,83.0166,83.0552,321729.0
2021-05-17 09:50:00,86.05,86.3,84.78,85.01,288557.0,83.0648,83.3062,81.8389,82.0609,288557.0
2021-05-17 10:00:00,84.95,85.9,84.31,85.51,276059.0,82.003,82.9201,81.3852,82.5436,276059.0
2021-05-17 10:10:00,85.47,86.78,85.22,86.74,240370.0,82.505,83.7695,82.2636,83.7309,240370.0
2021-05-17 10:20:00,86.63,86.83,85.25,85.3,174857.0,83.6247,83.8178,82.2926,82.3409,174857.0
2021-05-17 10:30:00,85.3,86.89,84.68,86.69,245821.0,82.3409,83.8757,81.7424,83.6826,245821.0
2021-05-17 10:40:00,86.74,87.37,86.45,87.37,158805.0,83.7309,84.3391,83.451,84.3391,158805.0
2021-05-17 10:50:00,87.36,87.49,86.45,86.74,129429.0,84.3294,84.4549,83.451,83.7309,129429.0
2021-05-17 11:00:00,86.59,86.84,85.75,85.95,169176.0,83.5861,83.8274,82.7753,82.9683,169176.0
2021-05-17 11:10:00,85.82,86.84,85.47,86.32,110005.0,82.8428,83.8274,82.505,83.3255,110005.0
2021-05-17 11:20:00,86.39,86.88,86.35,86.53,63412.0,83.3931,83.8661,83.3544,83.5282,63412.0
2021-05-17 11:30:00,86.7,87.05,86.09,86.66,133077.0,83.6923,84.0302,83.1035,83.6537,133077.0
2021-05-17 11:40:00,86.69,87.02,86.4,86.48,52287.0,83.6826,84.0012,83.4027,83.4799,52287.0
2021-05-17 11:50:00,86.41,86.54,85.65,85.9,68380.0,83.4124,83.5378,82.6787,82.9201,68380.0
2021-05-17 12:00:00,85.8,86.09,85.59,85.82,77558.0,82.8235,83.1035,82.6208,82.8428,77558.0
2021-05-17 12:10:00,85.82,86.22,85.44,85.99,85012.0,82.8428,83.229,82.476,83.0069,85012.0
2021-05-17 12:20:00,86.03,86.47,85.99,86.44,34589.0,83.0455,83.4703,83.0069,83.4413,34589.0
2021-05-17 12:30:00,86.47,86.9,86.24,86.9,64051.0,83.4703,83.8854,83.2483,83.8854,64051.0
2021-05-17 12:40:00,86.9,87.1,86.85,86.88,58402.0,83.8854,84.0784,83.8371,83.8661,58402.0
2021-05-17 12:50:00,86.91,87.0,86.72,86.9,22788.0,83.895,83.9819,83.7116,83.8854,22788.0
2021-05-17 13:00:00,86.86,87.17,86.78,86.79,37120.0,83.8467,84.146,83.7695,83.7792,37120.0
2021-05-17 13:10:00,86.75,86.95,86.31,86.41,70590.0,83.7406,83.9336,83.3158,83.4124,70590.0
2021-05-17 13:20:00,86.43,86.62,86.18,86.45,47108.0,83.4317,83.6151,83.1903,83.451,47108.0
2021-05-17 13:30:00,86.46,86.82,86.07,86.52,38951.0,83.4606,83.8081,83.0842,83.5185,38951.0
2021-05-17 13:40:00,86.42,86.76,85.88,86.74,59617.0,83.422,83.7502,82.9007,83.7309,59617.0
2021-05-17 13:50:00,86.71,86.93,86.47,86.81,33893.0,83.702,83.9143,83.4703,83.7985,33893.0
2021-05-17 14:00:00,86.8,87.06,86.6,86.94,55931.0,83.7888,84.0398,83.5958,83.924,55931.0
2021-05-17 14:10:00,86.95,87.12,86.78,87.09,40981.0,83.9336,84.0977,83.7695,84.0688,40981.0
2021-05-17 14:20:00,87.0,87.38,86.97,87.11,57541.0,83.9819,84.3487,83.9529,84.0881,57541.0
2021-05-17 14:30:00,87.08,87.4,86.52,86.6,34724.0,84.0591,84.368,83.5185,83.5958,34724.0
2021-05-17 14:40:00,86.55,86.96,86.53,86.89,39584.0,83.5475,83.9433,83.5282,83.8757,39584.0
2021-05-17 14:50:00,86.86,87.51,86.86,87.38,89380.0,83.8467,84.4742,83.8467,84.3487,89380.0
2021-05-17 15:00:00,87.34,87.85,87.27,87.75,98463.0,84.3101,84.8024,84.2425,84.7059,98463.0
2021-05-17 15:10:00,87.78,87.8,87.32,87.5,59008.0,84.7348,84.7541,84.2908,84.4645,59008.0
2021-05-17 15:20:00,87.5,87.8,87.37,87.73,77451.0,84.4645,84.7541,84.3391,84.6866,77451.0
2021-05-17 15:30:00,87.76,88.06,87.62,87.88,86449.0,84.7155,85.0051,84.5804,84.8314,86449.0
2021-05-17 15:40:00,87.93,88.39,87.81,88.15,154004.0,84.8796,85.3237,84.7638,85.092,154004.0
2021-05-17 15:50:00,88.21,88.48,88.07,88.44,179393.0,85.1499,85.4105,85.0148,85.3719,179393.0
2021-05-18 09:30:00,88.52,88.93,87.4,88.69,305059.0,85.4492,85.8449,84.368,85.6133,305059.0
2021-05-18 09:40:00,88.75,89.08,88.03,88.76,293811.0,85.6712,85.9897,84.9762,85.6808,293811.0
2021-05-18 09:50:00,88.79,89.72,88.32,89.31,259441.0,85.7098,86.6075,85.2561,86.2118,259441.0
2021-05-18 10:00:00,89.34,89.81,88.4,89.8,189475.0,86.2407,86.6944,85.3333,86.6848,189475.0
2021-05-18 10:10:00,89.8,89.95,88.85,88.88,143637.0,86.6848,86.8296,85.7677,85.7967,143637.0
2021-05-18 10:20:00,88.97,90.14,88.96,89.98,195238.0,85.8836,87.013,85.8739,86.8585,195238.0
2021-05-18 10:30:00,89.98,90.18,89.71,89.98,143048.0,86.8585,87.0516,86.5979,86.8585,143048.0
2021-05-18 10:40:00,89.98,90.53,89.57,90.5,178006.0,86.8585,87.3894,86.4627,87.3605,178006.0
2021-05-18 10:50:00,90.47,90.66,89.77,90.16,119788.0,87.3315,87.5149,86.6558,87.0323,119788.0
2021-05-18 11:00:00,90.14,90.14,89.35,89.52,93097.0,87.013,87.013,86.2504,86.4145,93097.0
2021-05-18 11:10:00,89.49,90.26,89.48,90.22,80940.0,86.3855,87.1288,86.3759,87.0902,80940.0
2021-05-18 11:20:00,90.27,90.38,90.11,90.16,44110.0,87.1385,87.2446,86.984,87.0323,44110.0
2021-05-18 11:30:00,90.12,90.15,89.16,89.57,135623.0,86.9937,87.0226,86.067,86.4627,135623.0
2021-05-18 11:40:00,89.59,90.02,89.14,90.0,84268.0,86.482,86.8971,86.0477,86.8778,84268.0
2021-05-18 11:50:00,89.96,89.99,89.32,89.5,61381.0,86.8392,86.8682,86.2214,86.3952,61381.0
2021-05-18 12:00:00,89.5,89.61,89.02,89.37,48855.0,86.3952,86.5013,85.9318,86.2697,48855.0
2021-05-18 12:10:00,89.3,89.63,89.2,89.21,40206.0,86.2021,86.5207,86.1056,86.1152,40206.0
2021-05-18 12:20:00,89.3,89.68,89.2,89.62,47042.0,86.2021,86.5689,86.1056,86.511,47042.0
2021-05-18 12:30:00,89.61,89.8,89.51,89.6,17343.0,86.5013,86.6848,86.4048,86.4917,17343.0
2021-05-18 12:40:00,89.7,89.8,89.53,89.68,22562.0,86.5882,86.6848,86.4241,86.5689,22562.0
2021-05-18 12:50:00,89.67,89.89,89.43,89.43,40954.0,86.5593,86.7716,86.3276,86.3276,40954.0
2021-05-18 13:00:00,89.48,89.65,89.37,89.63,47677.0,86.3759,86.54,86.2697,86.5207,47677.0
2021-05-18 13:10:00,89.64,89.71,89.51,89.63,15433.0,86.5303,86.5979,86.4048,86.5207,15433.0
2021-05-18 13:20:00,89.62,89.93,89.62,89.9,58858.0,86.511,86.8102,86.511,86.7813,58858.0
2021-05-18 13:30:00,89.91,89.97,89.6,89.73,29333.0,86.7909,86.8489,86.4917,86.6172,29333.0
2021-05-18 13:40:00,89.73,89.89,89.54,89.59,23121.0,86.6172,86.7716,86.4338,86.482,23121.0
2021-05-18 13:50:00,89.58,89.76,89.58,89.64,14358.0,86.4724,86.6461,86.4724,86.5303,14358.0
2021-05-18 14:00:00,89.64,89.67,89.19,89.39,52330.0,86.5303,86.5593,86.0959,86.289,52330.0
2021-05-18 14:10:00,89.44,89.57,89.29,89.31,21058.0,86.3372,86.4627,86.1924,86.2118,21058.0
2021-05-18 14:20:00,89.39,89.41,88.69,88.79,87866.0,86.289,86.3083,85.6133,85.7098,87866.0
2021-05-18 14:30:00,88.77,88.98,87.84,87.85,159041.0,85.6905,85.8932,84.7928,84.8024,159041.0
2021-05-18 14:40:00,87.86,88.01,87.24,87.72,148430.0,84.8121,84.9569,84.2136,84.6769,148430.0
2021-05-18 14:50:00,87.69,88.4,87.58,88.4,76793.0,84.648,85.3333,84.5418,85.3333,76793.0
2021-05-18 15:00:00,88.38,88.67,88.26,88.67,42038.0,85.314,85.594,85.1982,85.594,42038.0
2021-05-18 15:10:00,88.67,88.83,88.04,88.41,128292.0,85.594,85.7484,84.9858,85.343,128292.0
2021-05-18 15:20:00,88.45,88.54,88.24,88.39,64325.0,85.3816,85.4685,85.1789,85.3237,64325.0
2021-05-18 15:30:00,88.37,88.55,88.11,88.31,67012.0,85.3044,85.4781,85.0534,85.2464,67012.0
2021-05-18 15:40:00,88.37,88.68,87.51,87.62,145070.0,85.3044,85.6036,84.4742,84.5804,145070.0
2021-05-18 15:50:00,87.55,87.55,86.2,86.37,310156.0,84.5128,84.5128,83.2096,83.3737,310156.0
2021-05-19 09:30:00,82.14,82.88,81.27,81.62,636078.0,79.2905,80.0048,78.4507,78.7885,636078.0
2021-05-19 09:40:00,81.57,82.0,80.8,81.66,391501.0,78.7403,79.1553,77.997,78.8271,391501.0
2021-05-19 09:50:00,81.75,81.98,81.01,81.5,320767.0,78.914,79.136,78.1997,78.6727,320767.0
2021-05-19 10:00:00,81.48,81.86,80.03,80.58,373142.0,78.6534,79.0202,77.2537,77.7846,373142.0
2021-05-19 10:10:00,80.53,81.58,79.84,81.53,391982.0,77.7363,78.7499,77.0703,78.7017,391982.0
2021-05-19 10:20:00,81.53,82.02,80.97,81.79,297294.0,78.7017,79.1747,78.1611,78.9526,297294.0
2021-05-19 10:30:00,81.75,81.75,80.23,80.25,191424.0,78.914,78.914,77.4467,77.4661,191424.0
2021-05-19 10:40:00,80.21,81.2,80.01,80.85,210079.0,77.4274,78.3831,77.2344,78.0452,210079.0
2021-05-19 10:50:00,80.76,82.2,80.71,82.03,219466.0,77.9584,79.3484,77.9101,79.1843,219466.0
2021-05-19 11:00:00,82.04,82.14,80.95,82.14,236453.0,79.194,79.2905,78.1418,79.2905,236453.0
2021-05-19 11:10:00,82.04,82.4,81.7,81.71,142741.0,79.194,79.5415,78.8658,78.8754,142741.0
2021-05-19 11:20:00,81.73,82.58,81.71,82.33,125633.0,78.8947,79.7152,78.8754,79.4739,125633.0
2021-05-19 11:30:00,82.36,82.5,81.57,82.16,76976.0,79.5029,79.638,78.7403,79.3098,76976.0
2021-05-19 11:40:00,82.14,82.26,81.7,82.03,62341.0,79.2905,79.4063,78.8658,79.1843,62341.0
2021-05-19 11:50:00,82.06,82.46,81.56,82.27,95057.0,79.2133,79.5994,78.7306,79.416,95057.0
2021-05-19 12:00:00,82.3,82.48,81.88,82.15,129050.0,79.4449,79.6187,79.0395,79.3001,129050.0
2021-05-19 12:10:00,82.13,83.06,82.13,83.04,154062.0,79.2808,80.1786,79.2808,80.1593,154062.0
2021-05-19 12:20:00,83.02,83.09,82.48,82.61,115925.0,80.14,80.2075,79.6187,79.7442,115925.0
2021-05-19 12:30:00,82.67,82.79,82.24,82.67,81583.0,79.8021,79.9179,79.387,79.8021,81583.0
2021-05-19 12:40:00,82.64,82.97,82.4,82.55,56158.0,79.7731,80.0917,79.5415,79.6863,56158.0
2021-05-19 12:50:00,82.6,82.78,82.35,82.54,60641.0,79.7345,79.9083,79.4932,79.6766,60641.0
2021-05-19 13:00:00,82.61,83.49,82.57,83.29,120889.0,79.7442,80.5937,79.7056,80.4006,120889.0
2021-05-19 13:10:00,83.31,83.45,83.18,83.27,72894.0,80.4199,80.555,80.2944,80.3813,72894.0
2021-05-19 13:20:00,83.31,83.34,82.76,82.99,44629.0,80.4199,80.4489,79.889,80.111,44629.0
2021-05-19 13:30:00,83.03,83.04,82.44,83.0,56472.0,80.1496,80.1593,79.5801,80.1207,56472.0
2021-05-19 13:40:00,83.02,83.02,82.63,82.93,32298.0,80.14,80.14,79.7635,80.0531,32298.0
2021-05-19 13:50:00,82.9,83.23,82.64,83.03,70353.0,80.0241,80.3427,79.7731,80.1496,70353.0
2021-05-19 14:00:00,83.01,83.7,81.64,82.52,239192.0,80.1303,80.7964,78.8078,79.6573,239192.0
2021-05-19 14:10:00,82.48,82.72,81.52,81.91,141340.0,79.6187,79.8504,78.692,79.0685,141340.0
2021-05-19 14:20:00,81.96,84.06,81.89,83.77,296450.0,79.1167,81.1439,79.0492,80.8639,296450.0
2021-05-19 14:30:00,83.85,84.23,82.8,82.9,187542.0,80.9412,81.308,79.9276,80.0241,187542.0
2021-05-19 14:40:00,82.94,83.2,82.51,82.8,113314.0,80.0627,80.3137,79.6477,79.9276,113314.0
2021-05-19 14:50:00,82.78,83.54,82.61,82.81,100730.0,79.9083,80.6419,79.7442,79.9372,100730.0
2021-05-19 15:00:00,82.81,83.55,82.61,83.47,85240.0,79.9372,80.6516,79.7442,80.5744,85240.0
2021-05-19 15:10:00,83.4,84.02,83.37,83.85,152074.0,80.5068,81.1053,80.4778,80.9412,152074.0
2021-05-19 15:20:00,83.91,84.6,83.65,84.39,149183.0,80.9991,81.6651,80.7481,81.4624,149183.0
2021-05-19 15:30:00,84.37,84.37,83.5,83.8,142872.0,81.4431,81.4431,80.6033,80.8929,142872.0
2021-05-19 15:40:00,83.81,83.99,83.21,83.42,81524.0,80.9026,81.0763,80.3234,80.5261,81524.0
2021-05-19 15:50:00,83.5,84.49,83.36,84.4,345441.0,80.6033,81.559,80.4682,81.4721,345441.0
2021-05-20 09:30:00,84.74,84.88,82.53,82.88,503613.0,81.8003,81.9354,79.667,80.0048,503613.0
2021-05-20 09:40:00,82.86,84.5,82.65,83.95,465825.0,79.9855,81.5686,79.7828,81.0377,465825.0
2021-05-20 09:50:00,83.97,84.28,82.91,84.08,351162.0,81.057,81.3563,80.0338,81.1632,351162.0
2021-05-20 10:00:00,84.13,84.79,83.72,83.78,366530.0,81.2115,81.8486,80.8157,80.8736,366530.0
2021-05-20 10:10:00,83.78,84.57,83.78,84.53,134112.0,80.8736,81.6362,80.8736,81.5976,134112.0
2021-05-20 10:20:00,84.57,85.1,84.33,84.89,220149.0,81.6362,82.1478,81.4045,81.9451,220149.0
2021-05-20 10:30:00,84.86,84.98,84.32,84.72,152232.0,81.9161,82.032,81.3949,81.781,152232.0
2021-05-20 10:40:00,84.72,85.3,84.67,84.76,152529.0,81.781,82.3409,81.7327,81.8196,152529.0
2021-05-20 10:50:00,84.66,84.75,84.38,84.4,104136.0,81.7231,81.8099,81.4528,81.4721,104136.0
2021-05-20 11:00:00,84.45,84.98,84.44,84.64,94810.0,81.5204,82.032,81.5107,81.7038,94810.0
2021-05-20 11:10:00,84.65,85.05,84.55,85.02,93030.0,81.7134,82.0995,81.6169,82.0706,93030.0
2021-05-20 11:20:00,84.98,85.18,84.73,84.92,105513.0,82.032,82.225,81.7906,81.974,105513.0
2021-05-20 11:30:00,84.98,85.53,84.91,85.42,206118.0,82.032,82.5629,81.9644,82.4567,206118.0
2021-05-20 11:40:00,85.42,85.5,84.96,85.38,134057.0,82.4567,82.5339,82.0127,82.4181,134057.0
2021-05-20 11:50:00,85.41,85.45,85.16,85.35,118892.0,82.4471,82.4857,82.2057,82.3891,118892.0
2021-05-20 12:00:00,85.35,85.36,84.83,84.97,131935.0,82.3891,82.3988,81.8872,82.0223,131935.0
2021-05-20 12:10:00,84.94,85.07,84.58,84.71,119418.0,81.9934,82.1188,81.6458,81.7713,119418.0
2021-05-20 12:20:00,84.7,84.77,84.48,84.7,114866.0,81.7617,81.8293,81.5493,81.7617,114866.0
2021-05-20 12:30:00,84.76,84.77,83.71,83.76,206328.0,81.8196,81.8293,80.806,80.8543,206328.0
2021-05-20 12:40:00,83.76,84.24,83.72,84.02,127866.0,80.8543,81.3176,80.8157,81.1053,127866.0
2021-05-20 12:50:00,84.0,84.3,83.94,84.2,77317.0,81.086,81.3756,81.028,81.279,77317.0
2021-05-20 13:00:00,84.17,84.42,84.06,84.18,86855.0,81.2501,81.4914,81.1439,81.2597,86855.0
2021-05-20 13:10:00,84.18,84.68,84.18,84.67,101503.0,81.2597,81.7424,81.2597,81.7327,101503.0
2021-05-20 13:20:00,84.69,84.77,84.58,84.68,49158.0,81.752,81.8293,81.6458,81.7424,49158.0
2021-05-20 13:30:00,84.69,84.9,84.64,84.73,56339.0,81.752,81.9547,81.7038,81.7906,56339.0
2021-05-20 13:40:00,84.72,84.79,84.57,84.75,34419.0,81.781,81.8486,81.6362,81.8099,34419.0
2021-05-20 13:50:00,84.77,84.78,83.94,84.26,92954.0,81.8293,81.8389,81.028,81.3369,92954.0
2021-05-20 14:00:00,84.29,84.5,84.18,84.29,37613.0,81.3659,81.5686,81.2597,81.3659,37613.0
2021-05-20 14:10:00,84.33,84.52,84.08,84.42,36902.0,81.4045,81.5879,81.1632,81.4914,36902.0
2021-05-20 14:20:00,84.4,84.62,84.22,84.57,27230.0,81.4721,81.6845,81.2983,81.6362,27230.0
2021-05-20 14:30:00,84.59,84.66,84.35,84.5,25686.0,81.6555,81.7231,81.4238,81.5686,25686.0
2021-05-20 14:40:00,84.43,84.63,84.35,84.58,49128.0,81.501,81.6941,81.4238,81.6458,49128.0
2021-05-20 14:50:00,84.51,84.93,84.42,84.86,55049.0,81.5783,81.9837,81.4914,81.9161,55049.0
2021-05-20 15:00:00,84.89,85.24,84.64,85.11,129921.0,81.9451,82.2829,81.7038,82.1575,129921.0
2021-05-20 15:10:00,85.15,85.99,85.13,85.84,317167.0,82.1961,83.0069,82.1768,82.8621,317167.0
2021-05-20 15:20:00,85.88,86.43,85.82,86.43,233134.0,82.9007,83.4317,82.8428,83.4317,233134.0
2021-05-20 15:30:00,86.4,86.6,86.02,86.02,193517.0,83.4027,83.5958,83.0359,83.0359,193517.0
2021-05-20 15:40:00,86.03,86.41,85.85,85.85,176664.0,83.0455,83.4124,82.8718,82.8718,176664.0
2021-05-20 15:50:00,85.87,86.07,85.58,86.05,234549.0,82.8911,83.0842,82.6112,83.0648,234549.0
2021-05-21 09:30:00,88.26,88.64,87.77,88.26,361879.0,85.1982,85.565,84.7252,85.1982,361879.0
2021-05-21 09:40:00,88.21,88.83,88.07,88.41,392734.0,85.1499,85.7484,85.0148,85.343,392734.0
2021-05-21 09:50:00,88.44,89.48,88.01,89.25,288048.0,85.3719,86.3759,84.9569,86.1538,288048.0
2021-05-21 10:00:00,89.27,89.5,88.54,89.09,220760.0,86.1731,86.3952,85.4685,85.9994,220760.0
2021-05-21 10:10:00,89.1,89.29,87.93,88.17,223813.0,86.009,86.1924,84.8796,85.1113,223813.0
2021-05-21 10:20:00,88.19,88.5,87.88,88.2,156201.0,85.1306,85.4299,84.8314,85.1403,156201.0
2021-05-21 10:30:00,88.15,88.64,87.57,87.75,171665.0,85.092,85.565,84.5321,84.7059,171665.0
2021-05-21 10:40:00,87.72,87.91,87.37,87.72,142265.0,84.6769,84.8603,84.3391,84.6769,142265.0
2021-05-21 10:50:00,87.77,88.59,87.73,88.54,124840.0,84.7252,85.5167,84.6866,85.4685,124840.0
2021-05-21 11:00:00,88.59,88.95,88.48,88.9,133859.0,85.5167,85.8642,85.4105,85.816,133859.0
2021-05-21 11:10:00,88.92,89.09,88.29,88.33,201070.0,85.8353,85.9994,85.2271,85.2658,201070.0
2021-05-21 11:20:00,88.36,88.52,87.51,87.53,92895.0,85.2947,85.4492,84.4742,84.4935,92895.0
2021-05-21 11:30:00,87.54,87.95,87.38,87.88,134935.0,84.5032,84.8989,84.3487,84.8314,134935.0
2021-05-21 11:40:00,87.88,88.07,87.73,87.77,113590.0,84.8314,85.0148,84.6866,84.7252,113590.0
2021-05-21 11:50:00,87.78,87.9,87.16,87.37,143628.0,84.7348,84.8507,84.1363,84.3391,143628.0
2021-05-21 12:00:00,87.38,87.56,86.85,86.88,147996.0,84.3487,84.5225,83.8371,83.8661,147996.0
2021-05-21 12:10:00,86.96,87.39,86.78,87.17,95895.0,83.9433,84.3584,83.7695,84.146,95895.0
2021-05-21 12:20:00,87.16,87.28,86.95,87.22,46892.0,84.1363,84.2522,83.9336,84.1943,46892.0
2021-05-21 12:30:00,87.2,87.35,86.92,87.13,48010.0,84.175,84.3197,83.9047,84.1074,48010.0
2021-05-21 12:40:00,87.15,87.38,86.79,86.92,87881.0,84.1267,84.3487,83.7792,83.9047,87881.0
2021-05-21 12:50:00,87.05,87.08,86.19,86.81,154798.0,84.0302,84.0591,83.2,83.7985,154798.0
2021-05-21 13:00:00,86.77,86.98,86.64,86.84,62719.0,83.7599,83.9626,83.6344,83.8274,62719.0
2021-05-21 13:10:00,86.82,87.01,86.8,86.97,34026.0,83.8081,83.9915,83.7888,83.9529,34026.0
2021-05-21 13:20:00,87.05,87.42,87.04,87.25,73190.0,84.0302,84.3873,84.0205,84.2232,73190.0
2021-05-21 13:30:00,87.25,87.5,87.19,87.39,58090.0,84.2232,84.4645,84.1653,84.3584,58090.0
2021-05-21 13:40:00,87.37,87.46,87.17,87.39,54179.0,84.3391,84.4259,84.146,84.3584,54179.0
2021-05-21 13:50:00,87.41,87.51,87.3,87.44,34186.0,84.3777,84.4742,84.2715,84.4066,34186.0
2021-05-21 14:00:00,87.48,87.66,87.1,87.54,119763.0,84.4452,84.619,84.0784,84.5032,119763.0
2021-05-21 14:10:00,87.49,87.68,87.4,87.66,47283.0,84.4549,84.6383,84.368,84.619,47283.0
2021-05-21 14:20:00,87.57,87.64,87.23,87.41,30717.0,84.5321,84.5997,84.2039,84.3777,30717.0
2021-05-21 14:30:00,87.38,87.67,87.14,87.33,83278.0,84.3487,84.6286,84.117,84.3004,83278.0
2021-05-21 14:40:00,87.36,87.49,87.18,87.43,67868.0,84.3294,84.4549,84.1556,84.397,67868.0
2021-05-21 14:50:00,87.48,87.8,87.47,87.74,85549.0,84.4452,84.7541,84.4356,84.6962,85549.0
2021-05-21 15:00:00,87.77,87.78,87.45,87.75,62623.0,84.7252,84.7348,84.4163,84.7059,62623.0
2021-05-21 15:10:00,87.72,88.06,87.67,87.84,145535.0,84.6769,85.0051,84.6286,84.7928,145535.0
2021-05-21 15:20:00,87.84,88.0,87.7,87.9,46612.0,84.7928,84.9472,84.6576,84.8507,46612.0
2021-05-21 15:30:00,87.95,88.11,87.71,87.81,115538.0,84.8989,85.0534,84.6673,84.7638,115538.0
2021-05-21 15:40:00,87.79,87.84,87.06,87.37,236634.0,84.7445,84.7928,84.0398,84.3391,236634.0
2021-05-21 15:50:00,87.38,87.55,86.64,86.76,316097.0,84.3487,84.5128,83.6344,83.7502,316097.0
2021-05-24 09:30:00,88.13,88.26,86.74,87.1,368477.0,85.0727,85.1982,83.7309,84.0784,368477.0
2021-05-24 09:40:00,87.09,88.63,86.95,88.53,393210.0,84.0688,85.5553,83.9336,85.4588,393210.0
2021-05-24 09:50:00,88.56,88.96,88.49,88.74,186255.0,85.4878,85.8739,85.4202,85.6615,186255.0
2021-05-24 10:00:00,88.8,89.07,88.35,88.53,194893.0,85.7194,85.9801,85.2851,85.4588,194893.0
2021-05-24 10:10:00,88.55,88.75,88.28,88.34,147565.0,85.4781,85.6712,85.2175,85.2754,147565.0
2021-05-24 10:20:00,88.27,88.75,87.94,88.09,146109.0,85.2078,85.6712,84.8893,85.0341,146109.0
2021-05-24 10:30:00,88.13,88.86,87.83,88.78,266350.0,85.0727,85.7774,84.7831,85.7001,266350.0
2021-05-24 10:40:00,88.8,88.94,88.0,88.0,121336.0,85.7194,85.8546,84.9472,84.9472,121336.0
2021-05-24 10:50:00,88.01,88.5,87.69,87.81,123940.0,84.9569,85.4299,84.648,84.7638,123940.0
2021-05-24 11:00:00,87.83,88.43,87.83,88.21,91581.0,84.7831,85.3623,84.7831,85.1499,91581.0
2021-05-24 11:10:00,88.16,88.53,88.05,88.47,70371.0,85.1017,85.4588,84.9955,85.4009,70371.0
2021-05-24 11:20:00,88.47,88.59,88.27,88.54,67676.0,85.4009,85.5167,85.2078,85.4685,67676.0
2021-05-24 11:30:00,88.47,88.61,88.17,88.42,42970.0,85.4009,85.536,85.1113,85.3526,42970.0
2021-05-24 11:40:00,88.41,88.46,88.17,88.36,26934.0,85.343,85.3912,85.1113,85.2947,26934.0
2021-05-24 11:50:00,88.34,88.34,87.91,87.91,47403.0,85.2754,85.2754,84.8603,84.8603,47403.0
2021-05-24 12:00:00,87.95,88.01,87.54,87.77,85385.0,84.8989,84.9569,84.5032,84.7252,85385.0
2021-05-24 12:10:00,87.78,87.96,87.65,87.75,67818.0,84.7348,84.9086,84.6093,84.7059,67818.0
2021-05-24 12:20:00,87.81,88.05,87.44,87.52,84449.0,84.7638,84.9955,84.4066,84.4839,84449.0
2021-05-24 12:30:00,87.58,87.67,87.5,87.6,25755.0,84.5418,84.6286,84.4645,84.5611,25755.0
2021-05-24 12:40:00,87.61,87.83,87.57,87.79,47743.0,84.5707,84.7831,84.5321,84.7445,47743.0
2021-05-24 12:50:00,87.75,87.84,87.59,87.74,57123.0,84.7059,84.7928,84.5514,84.6962,57123.0
2021-05-24 13:00:00,87.77,88.05,87.77,87.88,62753.0,84.7252,84.9955,84.7252,84.8314,62753.0
2021-05-24 13:10:00,87.88,88.01,87.84,88.0,24724.0,84.8314,84.9569,84.7928,84.9472,24724.0
2021-05-24 13:20:00,87.97,88.23,87.94,88.18,40032.0,84.9182,85.1692,84.8893,85.121,40032.0
2021-05-24 13:30:00,88.19,88.45,88.15,88.37,54092.0,85.1306,85.3816,85.092,85.3044,54092.0
2021-05-24 13:40:00,88.38,88.78,88.25,88.68,225203.0,85.314,85.7001,85.1885,85.6036,225203.0
2021-05-24 13:50:00,88.7,88.87,88.59,88.82,42518.0,85.6229,85.787,85.5167,85.7388,42518.0
2021-05-24 14:00:00,88.79,88.9,88.71,88.75,56741.0,85.7098,85.816,85.6326,85.6712,56741.0
2021-05-24 14:10:00,88.74,88.84,88.59,88.66,68889.0,85.6615,85.7581,85.5167,85.5843,68889.0
2021-05-24 14:20:00,88.68,88.86,88.6,88.86,100482.0,85.6036,85.7774,85.5264,85.7774,100482.0
2021-05-24 14:30:00,88.86,89.11,88.82,88.94,141718.0,85.7774,86.0187,85.7388,85.8546,141718.0
2021-05-24 14:40:00,88.96,89.09,88.86,89.0,48862.0,85.8739,85.9994,85.7774,85.9125,48862.0
2021-05-24 14:50:00,89.0,89.3,88.97,89.16,55785.0,85.9125,86.2021,85.8836,86.067,55785.0
2021-05-24 15:00:00,89.2,89.48,89.2,89.44,55246.0,86.1056,86.3759,86.1056,86.3372,55246.0
2021-05-24 15:10:00,89.46,89.68,89.36,89.36,136792.0,86.3566,86.5689,86.26,86.26,136792.0
2021-05-24 15:20:00,89.35,89.46,89.14,89.2,62604.0,86.2504,86.3566,86.0477,86.1056,62604.0
2021-05-24 15:30:00,89.23,89.31,88.95,88.98,97775.0,86.1345,86.2118,85.8642,85.8932,97775.0
2021-05-24 15:40:00,88.97,89.18,88.92,89.07,69291.0,85.8836,86.0863,85.8353,85.9801,69291.0
2021-05-24 15:50:00,89.02,89.03,88.15,88.42,273162.0,85.9318,85.9415,85.092,85.3526,273162.0
2021-05-25 09:30:00,89.41,90.69,89.0,90.65,526346.0,86.3083,87.5439,85.9125,87.5053,526346.0
2021-05-25 09:40:00,90.69,91.16,90.41,90.6,507655.0,87.5439,87.9976,87.2736,87.457,507655.0
2021-05-25 09:50:00,90.59,90.62,88.75,88.92,550000.0,87.4474,87.4763,85.6712,85.8353,550000.0
2021-05-25 10:00:00,88.95,89.28,88.45,88.98,311575.0,85.8642,86.1828,85.3816,85.8932,311575.0
2021-05-25 10:10:00,89.02,89.51,88.75,89.3,227529.0,85.9318,86.4048,85.6712,86.2021,227529.0
2021-05-25 10:20:00,89.35,89.69,89.1,89.29,136475.0,86.2504,86.5786,86.009,86.1924,136475.0
2021-05-25 10:30:00,89.41,89.49,88.63,89.3,163263.0,86.3083,86.3855,85.5553,86.2021,163263.0
2021-05-25 10:40:00,89.29,89.64,88.92,89.26,108547.0,86.1924,86.5303,85.8353,86.1635,108547.0
2021-05-25 10:50:00,89.29,89.42,89.08,89.23,66159.0,86.1924,86.3179,85.9897,86.1345,66159.0
2021-05-25 11:00:00,89.27,89.31,87.98,88.2,216441.0,86.1731,86.2118,84.9279,85.1403,216441.0
2021-05-25 11:10:00,88.18,88.61,87.55,87.71,239237.0,85.121,85.536,84.5128,84.6673,239237.0
2021-05-25 11:20:00,87.7,87.91,87.03,87.28,265383.0,84.6576,84.8603,84.0109,84.2522,265383.0
2021-05-25 11:30:00,87.23,87.53,86.59,87.51,382956.0,84.2039,84.4935,83.5861,84.4742,382956.0
2021-05-25 11:40:00,87.49,87.86,87.31,87.6,133055.0,84.4549,84.8121,84.2811,84.5611,133055.0
2021-05-25 11:50:00,87.62,88.15,87.38,88.15,161692.0,84.5804,85.092,84.3487,85.092,161692.0
2021-05-25 12:00:00,88.15,88.22,87.81,88.16,83360.0,85.092,85.1596,84.7638,85.1017,83360.0
2021-05-25 12:10:00,88.18,88.23,87.73,87.91,74778.0,85.121,85.1692,84.6866,84.8603,74778.0
2021-05-25 12:20:00,87.95,88.19,87.84,88.17,62417.0,84.8989,85.1306,84.7928,85.1113,62417.0
2021-05-25 12:30:00,88.2,88.36,87.91,88.05,61122.0,85.1403,85.2947,84.8603,84.9955,61122.0
2021-05-25 12:40:00,88.09,88.09,87.89,87.9,47783.0,85.0341,85.0341,84.841,84.8507,47783.0
2021-05-25 12:50:00,87.89,88.24,87.89,88.11,44646.0,84.841,85.1789,84.841,85.0534,44646.0
2021-05-25 13:00:00,88.08,88.15,87.61,88.14,111184.0,85.0244,85.092,84.5707,85.0823,111184.0
2021-05-25 13:10:00,88.13,88.16,87.97,88.04,32923.0,85.0727,85.1017,84.9182,84.9858,32923.0
2021-05-25 13:20:00,88.07,88.28,87.85,88.14,46060.0,85.0148,85.2175,84.8024,85.0823,46060.0
2021-05-25 13:30:00,88.03,88.1,87.64,87.99,57120.0,84.9762,85.0437,84.5997,84.9375,57120.0
2021-05-25 13:40:00,87.96,88.08,87.66,87.97,39000.0,84.9086,85.0244,84.619,84.9182,39000.0
2021-05-25 13:50:00,87.95,88.02,87.74,87.89,22534.0,84.8989,84.9665,84.6962,84.841,22534.0
2021-05-25 14:00:00,87.9,87.93,87.34,87.52,67381.0,84.8507,84.8796,84.3101,84.4839,67381.0
2021-05-25 14:10:00,87.45,87.73,87.29,87.45,59135.0,84.4163,84.6866,84.2618,84.4163,59135.0
2021-05-25 14:20:00,87.52,87.54,87.3,87.36,33173.0,84.4839,84.5032,84.2715,84.3294,33173.0
2021-05-25 14:30:00,87.37,87.62,87.28,87.57,53906.0,84.3391,84.5804,84.2522,84.5321,53906.0
2021-05-25 14:40:00,87.58,87.62,87.15,87.18,58231.0,84.5418,84.5804,84.1267,84.1556,58231.0
2021-05-25 14:50:00,87.17,87.25,86.64,86.71,185592.0,84.146,84.2232,83.6344,83.702,185592.0
2021-05-25 15:00:00,86.65,86.74,86.15,86.38,174749.0,83.644,83.7309,83.1614,83.3834,174749.0
2021-05-25 15:10:00,86.37,86.81,86.32,86.74,74669.0,83.3737,83.7985,83.3255,83.7309,74669.0
2021-05-25 15:20:00,86.7,87.1,86.61,86.68,110041.0,83.6923,84.0784,83.6054,83.673,110041.0
2021-05-25 15:30:00,86.74,86.74,86.39,86.63,79985.0,83.7309,83.7309,83.3931,83.6247,79985.0
2021-05-25 15:40:00,86.58,86.83,86.31,86.39,60577.0,83.5765,83.8178,83.3158,83.3931,60577.0
2021-05-25 15:50:00,86.22,86.38,85.76,85.83,355154.0,83.229,83.3834,82.7849,82.8525,355154.0
2021-05-26 09:30:00,86.83,88.52,86.83,88.18,488048.0,83.8178,85.4492,83.8178,85.121,488048.0
2021-05-26 09:40:00,88.18,88.48,87.61,87.64,230698.0,85.121,85.4105,84.5707,84.5997,230698.0
2021-05-26 09:50:00,87.63,88.38,87.54,87.61,252992.0,84.59,85.314,84.5032,84.5707,252992.0
2021-05-26 10:00:00,87.65,88.08,87.27,88.05,202483.0,84.6093,85.0244,84.2425,84.9955,202483.0
2021-05-26 10:10:00,88.1,88.69,87.87,88.69,250381.0,85.0437,85.6133,84.8217,85.6133,250381.0
2021-05-26 10:20:00,88.69,89.1,88.54,89.06,223173.0,85.6133,86.009,85.4685,85.9704,223173.0
2021-05-26 10:30:00,89.07,89.23,88.73,88.92,115143.0,85.9801,86.1345,85.6519,85.8353,115143.0
2021-05-26 10:40:00,88.93,89.32,88.72,89.27,129011.0,85.8449,86.2214,85.6422,86.1731,129011.0
2021-05-26 10:50:00,89.29,89.36,89.05,89.22,110152.0,86.1924,86.26,85.9608,86.1249,110152.0
2021-05-26 11:00:00,89.23,89.28,89.04,89.22,69872.0,86.1345,86.1828,85.9511,86.1249,69872.0
2021-05-26 11:10:00,89.22,89.3,89.07,89.27,54187.0,86.1249,86.2021,85.9801,86.1731,54187.0
2021-05-26 11:20:00,89.3,89.45,88.83,89.18,124400.0,86.2021,86.3469,85.7484,86.0863,124400.0
2021-05-26 11:30:00,89.15,89.38,88.9,89.32,71998.0,86.0573,86.2793,85.816,86.2214,71998.0
2021-05-26 11:40:00,89.33,89.84,89.16,89.84,144285.0,86.2311,86.7234,86.067,86.7234,144285.0
2021-05-26 11:50:00,89.85,89.93,89.71,89.75,90574.0,86.733,86.8102,86.5979,86.6365,90574.0
2021-05-26 12:00:00,89.78,90.13,89.74,90.09,195369.0,86.6655,87.0033,86.6268,86.9647,195369.0
2021-05-26 12:10:00,90.05,90.06,89.75,89.92,91869.0,86.9261,86.9357,86.6365,86.8006,91869.0
2021-05-26 12:20:00,89.93,90.07,89.84,89.99,57534.0,86.8102,86.9454,86.7234,86.8682,57534.0
2021-05-26 12:30:00,89.98,90.05,89.79,89.93,52239.0,86.8585,86.9261,86.6751,86.8102,52239.0
2021-05-26 12:40:00,89.95,89.97,89.64,89.72,50124.0,86.8296,86.8489,86.5303,86.6075,50124.0
2021-05-26 12:50:00,89.69,89.75,89.53,89.69,36302.0,86.5786,86.6365,86.4241,86.5786,36302.0
2021-05-26 13:00:00,89.66,90.03,89.45,89.61,64754.0,86.5496,86.9068,86.3469,86.5013,64754.0
2021-05-26 13:10:00,89.61,90.09,89.58,90.04,63301.0,86.5013,86.9647,86.4724,86.9164,63301.0
2021-05-26 13:20:00,90.05,90.39,90.04,90.25,81684.0,86.9261,87.2543,86.9164,87.1191,81684.0
2021-05-26 13:30:00,90.24,90.33,89.99,90.09,54380.0,87.1095,87.1964,86.8682,86.9647,54380.0
2021-05-26 13:40:00,90.09,90.19,89.91,90.07,47930.0,86.9647,87.0612,86.7909,86.9454,47930.0
2021-05-26 13:50:00,90.04,90.06,89.6,89.96,61022.0,86.9164,86.9357,86.4917,86.8392,61022.0
2021-05-26 14:00:00,90.01,90.17,89.92,90.12,28411.0,86.8875,87.0419,86.8006,86.9937,28411.0
2021-05-26 14:10:00,90.12,90.47,90.1,90.47,53644.0,86.9937,87.3315,86.9743,87.3315,53644.0
2021-05-26 14:20:00,90.47,90.63,90.38,90.6,69707.0,87.3315,87.486,87.2446,87.457,69707.0
2021-05-26 14:30:00,90.61,90.72,90.57,90.72,74032.0,87.4667,87.5728,87.428,87.5728,74032.0
2021-05-26 14:40:00,90.73,90.94,90.67,90.82,198808.0,87.5825,87.7852,87.5246,87.6694,198808.0
2021-05-26 14:50:00,90.86,90.86,90.51,90.86,88763.0,87.708,87.708,87.3701,87.708,88763.0
2021-05-26 15:00:00,90.85,90.88,90.59,90.62,66482.0,87.6983,87.7273,87.4474,87.4763,66482.0
2021-05-26 15:10:00,90.63,90.93,90.52,90.7,104332.0,87.486,87.7756,87.3798,87.5535,104332.0
2021-05-26 15:20:00,90.72,90.9,90.63,90.89,64020.0,87.5728,87.7466,87.486,87.7369,64020.0
2021-05-26 15:30:00,90.9,91.0,90.76,90.77,142226.0,87.7466,87.8431,87.6115,87.6211,142226.0
2021-05-26 15:40:00,90.79,90.91,90.58,90.72,139416.0,87.6404,87.7563,87.4377,87.5728,139416.0
2021-05-26 15:50:00,90.7,90.8,90.41,90.77,214695.0,87.5535,87.6501,87.2736,87.6211,214695.0
2021-05-27 09:30:00,92.63,92.84,91.93,92.39,358464.0,89.4166,89.6193,88.7409,89.1849,358464.0
2021-05-27 09:40:00,92.5,92.57,91.62,92.13,292122.0,89.2911,89.3587,88.4416,88.9339,292122.0
2021-05-27 09:50:00,92.24,93.13,92.14,92.83,448658.0,89.0401,89.8992,88.9436,89.6096,448658.0
2021-05-27 10:00:00,92.82,93.07,92.38,92.81,201674.0,89.6,89.8413,89.1753,89.5903,201674.0
2021-05-27 10:10:00,92.78,93.15,92.26,92.86,243412.0,89.5614,89.9185,89.0594,89.6386,243412.0
2021-05-27 10:20:00,92.86,93.45,92.68,93.32,221723.0,89.6386,90.2081,89.4648,90.0826,221723.0
2021-05-27 10:30:00,93.34,93.43,92.92,93.09,90867.0,90.102,90.1888,89.6965,89.8606,90867.0
2021-05-27 10:40:00,93.08,93.26,92.87,93.01,81864.0,89.851,90.0247,89.6483,89.7834,81864.0
2021-05-27 10:50:00,93.02,93.11,92.31,93.04,141637.0,89.7931,89.8799,89.1077,89.8124,141637.0
2021-05-27 11:00:00,93.06,93.33,92.83,93.25,87461.0,89.8317,90.0923,89.6096,90.0151,87461.0
2021-05-27 11:10:00,93.25,93.26,93.03,93.22,51999.0,90.0151,90.0247,89.8027,89.9861,51999.0
2021-05-27 11:20:00,93.14,93.31,92.93,92.93,57208.0,89.9089,90.073,89.7062,89.7062,57208.0
2021-05-27 11:30:00,92.9,93.17,92.68,92.97,57323.0,89.6772,89.9378,89.4648,89.7448,57323.0
2021-05-27 11:40:00,92.99,93.17,92.98,93.12,30518.0,89.7641,89.9378,89.7544,89.8896,30518.0
2021-05-27 11:50:00,93.16,93.37,93.12,93.2,45364.0,89.9282,90.1309,89.8896,89.9668,45364.0
2021-05-27 12:00:00,93.16,93.28,93.13,93.15,32800.0,89.9282,90.044,89.8992,89.9185,32800.0
2021-05-27 12:10:00,93.17,93.26,93.07,93.23,33136.0,89.9378,90.0247,89.8413,89.9958,33136.0
2021-05-27 12:20:00,93.25,93.31,93.14,93.17,38484.0,90.0151,90.073,89.9089,89.9378,38484.0
2021-05-27 12:30:00,93.15,93.34,93.14,93.27,34312.0,89.9185,90.102,89.9089,90.0344,34312.0
2021-05-27 12:40:00,93.3,93.45,93.29,93.34,56602.0,90.0633,90.2081,90.0537,90.102,56602.0
2021-05-27 12:50:00,93.34,93.48,93.3,93.36,64223.0,90.102,90.2371,90.0633,90.1213,64223.0
2021-05-27 13:00:00,93.36,93.58,93.35,93.5,54801.0,90.1213,90.3336,90.1116,90.2564,54801.0
2021-05-27 13:10:00,93.54,93.54,93.34,93.42,32258.0,90.295,90.295,90.102,90.1792,32258.0
2021-05-27 13:20:00,93.41,93.49,93.31,93.39,24646.0,90.1695,90.2467,90.073,90.1502,24646.0
2021-05-27 13:30:00,93.39,93.8,93.36,93.73,164737.0,90.1502,90.546,90.1213,90.4784,164737.0
2021-05-27 13:40:00,93.73,93.82,93.61,93.79,115948.0,90.4784,90.5653,90.3626,90.5363,115948.0
2021-05-27 13:50:00,93.81,94.05,93.76,94.04,127619.0,90.5556,90.7873,90.5074,90.7777,127619.0
2021-05-27 14:00:00,94.06,94.11,93.38,93.4,126971.0,90.797,90.8452,90.1406,90.1599,126971.0
2021-05-27 14:10:00,93.4,93.62,93.08,93.62,97204.0,90.1599,90.3722,89.851,90.3722,97204.0
2021-05-27 14:20:00,93.6,93.94,93.56,93.94,59957.0,90.3529,90.6811,90.3143,90.6811,59957.0
2021-05-27 14:30:00,93.86,94.0,93.75,93.94,60604.0,90.6039,90.7391,90.4977,90.6811,60604.0
2021-05-27 14:40:00,93.95,94.0,93.78,93.87,59243.0,90.6908,90.7391,90.5267,90.6136,59243.0
2021-05-27 14:50:00,93.86,94.18,93.82,94.06,75696.0,90.6039,90.9128,90.5653,90.797,75696.0
2021-05-27 15:00:00,94.03,94.03,93.52,93.68,83797.0,90.768,90.768,90.2757,90.4302,83797.0
2021-05-27 15:10:00,93.71,94.14,93.7,94.12,87538.0,90.4591,90.8742,90.4495,90.8549,87538.0
2021-05-27 15:20:00,94.05,94.14,93.86,94.12,90782.0,90.7873,90.8742,90.6039,90.8549,90782.0
2021-05-27 15:30:00,94.15,94.26,93.94,94.05,110904.0,90.8839,90.99,90.6811,90.7873,110904.0
2021-05-27 15:40:00,94.01,94.02,93.58,93.6,175625.0,90.7487,90.7584,90.3336,90.3529,175625.0
2021-05-27 15:50:00,93.63,93.9,93.44,93.46,138662.0,90.3819,90.6425,90.1985,90.2178,138662.0
2021-05-28 09:30:00,95.2,95.26,94.23,94.48,486127.0,91.8974,91.9553,90.9611,91.2024,486127.0
2021-05-28 09:40:00,94.52,94.54,93.7,94.06,333703.0,91.241,91.2603,90.4495,90.797,333703.0
2021-05-28 09:50:00,94.1,94.68,94.03,94.53,245783.0,90.8356,91.3955,90.768,91.2507,245783.0
2021-05-28 10:00:00,94.47,94.56,93.55,93.71,203313.0,91.1928,91.2796,90.3047,90.4591,203313.0
2021-05-28 10:10:00,93.71,93.87,92.97,93.05,277577.0,90.4591,90.6136,89.7448,89.822,277577.0
2021-05-28 10:20:00,93.05,93.47,92.65,92.65,215076.0,89.822,90.2274,89.4359,89.4359,215076.0
2021-05-28 10:30:00,92.68,93.16,92.68,92.89,148267.0,89.4648,89.9282,89.4648,89.6676,148267.0
2021-05-28 10:40:00,92.98,93.15,92.71,92.89,111658.0,89.7544,89.9185,89.4938,89.6676,111658.0
2021-05-28 10:50:00,92.92,93.38,92.81,93.2,127482.0,89.6965,90.1406,89.5903,89.9668,127482.0
2021-05-28 11:00:00,93.19,93.75,93.19,93.6,119491.0,89.9572,90.4977,89.9572,90.3529,119491.0
2021-05-28 11:10:00,93.58,93.81,93.45,93.81,108895.0,90.3336,90.5556,90.2081,90.5556,108895.0
2021-05-28 11:20:00,93.77,93.8,93.28,93.29,79629.0,90.517,90.546,90.044,90.0537,79629.0
2021-05-28 11:30:00,93.36,93.64,93.22,93.47,79073.0,90.1213,90.3915,89.9861,90.2274,79073.0
2021-05-28 11:40:00,93.41,93.69,93.33,93.67,89911.0,90.1695,90.4398,90.0923,90.4205,89911.0
2021-05-28 11:50:00,93.61,93.82,93.5,93.58,75239.0,90.3626,90.5653,90.2564,90.3336,75239.0
2021-05-28 12:00:00,93.58,93.59,93.05,93.05,96290.0,90.3336,90.3433,89.822,89.822,96290.0
2021-05-28 12:10:00,93.06,93.46,93.04,93.44,110353.0,89.8317,90.2178,89.8124,90.1985,110353.0
2021-05-28 12:20:00,93.49,93.69,93.28,93.6,71588.0,90.2467,90.4398,90.044,90.3529,71588.0
2021-05-28 12:30:00,93.57,93.73,93.46,93.62,43504.0,90.324,90.4784,90.2178,90.3722,43504.0
2021-05-28 12:40:00,93.57,93.94,93.51,93.65,76025.0,90.324,90.6811,90.2661,90.4012,76025.0
2021-05-28 12:50:00,93.66,93.84,93.6,93.68,30904.0,90.4109,90.5846,90.3529,90.4302,30904.0
2021-05-28 13:00:00,93.7,94.07,93.7,94.07,62609.0,90.4495,90.8066,90.4495,90.8066,62609.0
2021-05-28 13:10:00,94.07,94.21,93.97,94.13,95846.0,90.8066,90.9418,90.7101,90.8645,95846.0
2021-05-28 13:20:00,94.09,94.15,93.91,93.95,47204.0,90.8259,90.8839,90.6522,90.6908,47204.0
2021-05-28 13:30:00,93.96,94.1,93.81,93.84,50922.0,90.7004,90.8356,90.5556,90.5846,50922.0
2021-05-28 13:40:00,93.85,94.08,93.72,94.07,38277.0,90.5943,90.8163,90.4688,90.8066,38277.0
2021-05-28 13:50:00,94.06,94.09,93.73,93.74,50129.0,90.797,90.8259,90.4784,90.4881,50129.0
2021-05-28 14:00:00,93.77,93.94,93.54,93.62,45472.0,90.517,90.6811,90.295,90.3722,45472.0
2021-05-28 14:10:00,93.59,93.66,93.3,93.58,73088.0,90.3433,90.4109,90.0633,90.3336,73088.0
2021-05-28 14:20:00,93.54,93.7,93.48,93.67,38305.0,90.295,90.4495,90.2371,90.4205,38305.0
2021-05-28 14:30:00,93.64,93.68,93.48,93.55,42110.0,90.3915,90.4302,90.2371,90.3047,42110.0
2021-05-28 14:40:00,93.51,93.7,93.42,93.48,54235.0,90.2661,90.4495,90.1792,90.2371,54235.0
2021-05-28 14:50:00,93.42,93.59,93.21,93.21,57291.0,90.1792,90.3433,89.9765,89.9765,57291.0
2021-05-28 15:00:00,93.22,93.55,93.22,93.55,46718.0,89.9861,90.3047,89.9861,90.3047,46718.0
2021-05-28 15:10:00,93.54,93.54,93.1,93.24,78285.0,90.295,90.295,89.8703,90.0054,78285.0
2021-05-28 15:20:00,93.28,93.35,93.16,93.28,43474.0,90.044,90.1116,89.9282,90.044,43474.0
2021-05-28 15:30:00,93.24,93.37,93.03,93.29,77666.0,90.0054,90.1309,89.8027,90.0537,77666.0
2021-05-28 15:40:00,93.29,93.29,92.77,93.08,139805.0,90.0537,90.0537,89.5517,89.851,139805.0
2021-05-28 15:50:00,93.13,93.42,92.99,93.36,173567.0,89.8992,90.1792,89.7641,90.1213,173567.0
2021-06-01 09:30:00,95.57,95.78,94.89,95.33,585115.0,92.2546,92.4573,91.5982,92.0229,585115.0
2021-06-01 09:40:00,95.39,95.76,94.82,94.89,232003.0,92.0808,92.438,91.5306,91.5982,232003.0
2021-06-01 09:50:00,94.9,95.33,94.76,95.19,190715.0,91.6078,92.0229,91.4727,91.8878,190715.0
2021-06-01 10:00:00,95.24,95.87,95.18,95.84,204016.0,91.936,92.5442,91.8781,92.5152,204016.0
2021-06-01 10:10:00,95.81,95.83,94.52,94.89,164013.0,92.4863,92.5056,91.241,91.5982,164013.0
2021-06-01 10:20:00,94.86,94.97,94.28,94.94,92636.0,91.5692,91.6754,91.0093,91.6464,92636.0
2021-06-01 10:30:00,94.98,95.58,94.52,94.53,139133.0,91.6851,92.2642,91.241,91.2507,139133.0
2021-06-01 10:40:00,94.51,95.16,93.79,93.92,169452.0,91.2314,91.8588,90.5363,90.6618,169452.0
2021-06-01 10:50:00,93.97,94.35,93.88,94.23,113954.0,90.7101,91.0769,90.6232,90.9611,113954.0
2021-06-01 11:00:00,94.19,94.64,94.18,94.57,70061.0,90.9225,91.3569,90.9128,91.2893,70061.0
2021-06-01 11:10:00,94.56,95.17,94.49,95.09,96982.0,91.2796,91.8685,91.2121,91.7912,96982.0
2021-06-01 11:20:00,95.11,95.3,94.97,95.23,51715.0,91.8105,91.994,91.6754,91.9264,51715.0
2021-06-01 11:30:00,95.26,95.64,95.15,95.52,99313.0,91.9553,92.3222,91.8492,92.2063,99313.0
2021-06-01 11:40:00,95.54,95.57,95.06,95.27,67495.0,92.2256,92.2546,91.7623,91.965,67495.0
2021-06-01 11:50:00,95.29,95.38,95.05,95.27,53661.0,91.9843,92.0712,91.7526,91.965,53661.0
2021-06-01 12:00:00,95.3,95.53,94.99,95.45,86011.0,91.994,92.216,91.6947,92.1388,86011.0
2021-06-01 12:10:00,95.48,95.81,95.48,95.74,78853.0,92.1677,92.4863,92.1677,92.4187,78853.0
2021-06-01 12:20:00,95.74,95.94,95.68,95.89,88805.0,92.4187,92.6118,92.3608,92.5635,88805.0
2021-06-01 12:30:00,95.89,96.25,95.83,96.15,120804.0,92.5635,92.911,92.5056,92.8145,120804.0
2021-06-01 12:40:00,96.11,96.32,96.03,96.13,129263.0,92.7759,92.9786,92.6986,92.7952,129263.0
2021-06-01 12:50:00,96.11,96.11,95.6,95.79,61102.0,92.7759,92.7759,92.2835,92.467,61102.0
2021-06-01 13:00:00,95.8,95.88,95.3,95.72,68726.0,92.4766,92.5538,91.994,92.3994,68726.0
2021-06-01 13:10:00,95.69,95.73,95.35,95.38,27562.0,92.3704,92.409,92.0422,92.0712,27562.0
2021-06-01 13:20:00,95.42,95.5,95.18,95.36,46818.0,92.1098,92.187,91.8781,92.0519,46818.0
2021-06-01 13:30:00,95.31,95.47,95.17,95.36,49111.0,92.0036,92.1581,91.8685,92.0519,49111.0
2021-06-01 13:40:00,95.34,95.63,95.14,95.56,74967.0,92.0326,92.3125,91.8395,92.2449,74967.0
2021-06-01 13:50:00,95.52,95.73,95.48,95.64,65611.0,92.2063,92.409,92.1677,92.3222,65611.0
2021-06-01 14:00:00,95.62,95.77,95.55,95.71,30655.0,92.3029,92.4477,92.2353,92.3897,30655.0
2021-06-01 14:10:00,95.7,95.96,95.64,95.96,46225.0,92.3801,92.6311,92.3222,92.6311,46225.0
2021-06-01 14:20:00,95.94,96.19,95.93,96.15,73323.0,92.6118,92.8531,92.6021,92.8145,73323.0
2021-06-01 14:30:00,96.13,96.36,96.11,96.35,80673.0,92.7952,93.0172,92.7759,93.0075,80673.0
2021-06-01 14:40:00,96.34,96.62,96.31,96.61,127331.0,92.9979,93.2682,92.9689,93.2585,127331.0
2021-06-01 14:50:00,96.63,96.91,96.43,96.84,144219.0,93.2778,93.5481,93.0848,93.4805,144219.0
2021-06-01 15:00:00,96.83,96.98,96.72,96.77,102708.0,93.4709,93.6157,93.3647,93.413,102708.0
2021-06-01 15:10:00,96.78,96.84,96.55,96.66,40429.0,93.4226,93.4805,93.2006,93.3068,40429.0
2021-06-01 15:20:00,96.64,96.77,96.55,96.63,54856.0,93.2875,93.413,93.2006,93.2778,54856.0
2021-06-01 15:30:00,96.65,96.7,96.27,96.59,86507.0,93.2971,93.3454,92.9303,93.2392,86507.0
2021-06-01 15:40:00,96.57,96.66,96.39,96.65,93339.0,93.2199,93.3068,93.0461,93.2971,93339.0
2021-06-01 15:50:00,96.62,96.63,96.13,96.5,215669.0,93.2682,93.2778,92.7952,93.1523,215669.0
2021-06-02 09:30:00,97.37,97.4,95.07,95.22,489906.0,93.9921,94.0211,91.7719,91.9167,489906.0
2021-06-02 09:40:00,95.2,96.14,95.16,96.05,399654.0,91.8974,92.8048,91.8588,92.7179,399654.0
2021-06-02 09:50:00,96.08,96.15,94.85,95.12,223952.0,92.7469,92.8145,91.5596,91.8202,223952.0
2021-06-02 10:00:00,95.17,95.69,94.99,95.5,164074.0,91.8685,92.3704,91.6947,92.187,164074.0
2021-06-02 10:10:00,95.43,95.75,94.99,95.52,175825.0,92.1194,92.4283,91.6947,92.2063,175825.0
2021-06-02 10:20:00,95.53,95.81,95.36,95.51,157160.0,92.216,92.4863,92.0519,92.1967,157160.0
2021-06-02 10:30:00,95.53,95.98,94.82,95.2,258590.0,92.216,92.6504,91.5306,91.8974,258590.0
2021-06-02 10:40:00,95.22,96.18,95.12,96.0,289052.0,91.9167,92.8434,91.8202,92.6697,289052.0
2021-06-02 10:50:00,95.99,96.01,95.51,95.81,212907.0,92.66,92.6793,92.1967,92.4863,212907.0
2021-06-02 11:00:00,95.78,96.12,95.65,95.89,165923.0,92.4573,92.7855,92.3318,92.5635,165923.0
2021-06-02 11:10:00,95.89,95.99,95.56,95.87,160417.0,92.5635,92.66,92.2449,92.5442,160417.0
2021-06-02 11:20:00,95.84,96.03,95.68,95.92,85279.0,92.5152,92.6986,92.3608,92.5924,85279.0
2021-06-02 11:30:00,95.93,95.93,95.62,95.76,120730.0,92.6021,92.6021,92.3029,92.438,120730.0
2021-06-02 11:40:00,95.74,95.78,95.42,95.54,128933.0,92.4187,92.4573,92.1098,92.2256,128933.0
2021-06-02 11:50:00,95.54,95.96,95.52,95.85,92385.0,92.2256,92.6311,92.2063,92.5249,92385.0
2021-06-02 12:00:00,95.9,95.97,95.61,95.95,57938.0,92.5731,92.6407,92.2932,92.6214,57938.0
2021-06-02 12:10:00,95.95,96.01,95.74,95.95,97944.0,92.6214,92.6793,92.4187,92.6214,97944.0
2021-06-02 12:20:00,95.94,96.09,95.8,96.03,187800.0,92.6118,92.7566,92.4766,92.6986,187800.0
2021-06-02 12:30:00,96.03,96.17,95.35,96.09,238237.0,92.6986,92.8338,92.0422,92.7566,238237.0
2021-06-02 12:40:00,96.06,96.23,95.93,96.18,154388.0,92.7276,92.8917,92.6021,92.8434,154388.0
2021-06-02 12:50:00,96.15,96.5,96.12,96.47,87427.0,92.8145,93.1523,92.7855,93.1234,87427.0
2021-06-02 13:00:00,96.49,97.09,96.48,97.09,188379.0,93.1427,93.7219,93.133,93.7219,188379.0
2021-06-02 13:10:00,97.09,97.17,96.54,96.55,161578.0,93.7219,93.7991,93.1909,93.2006,161578.0
2021-06-02 13:20:00,96.56,96.64,95.87,96.23,136075.0,93.2102,93.2875,92.5442,92.8917,136075.0
2021-06-02 13:30:00,96.21,96.5,96.08,96.08,65668.0,92.8724,93.1523,92.7469,92.7469,65668.0
2021-06-02 13:40:00,96.03,96.14,95.47,95.54,154256.0,92.6986,92.8048,92.1581,92.2256,154256.0
2021-06-02 13:50:00,95.63,96.11,95.63,95.89,65977.0,92.3125,92.7759,92.3125,92.5635,65977.0
2021-06-02 14:00:00,95.92,96.26,95.66,95.66,98866.0,92.5924,92.9207,92.3415,92.3415,98866.0
2021-06-02 14:10:00,95.68,95.83,95.06,95.48,142605.0,92.3608,92.5056,91.7623,92.1677,142605.0
2021-06-02 14:20:00,95.47,96.06,95.47,95.84,69388.0,92.1581,92.7276,92.1581,92.5152,69388.0
2021-06-02 14:30:00,95.84,96.1,95.76,96.03,64356.0,92.5152,92.7662,92.438,92.6986,64356.0
2021-06-02 14:40:00,96.01,96.17,95.94,96.12,50831.0,92.6793,92.8338,92.6118,92.7855,50831.0
2021-06-02 14:50:00,96.12,96.2,95.95,96.15,50342.0,92.7855,92.8627,92.6214,92.8145,50342.0
2021-06-02 15:00:00,96.15,96.39,96.08,96.15,69662.0,92.8145,93.0461,92.7469,92.8145,69662.0
2021-06-02 15:10:00,96.14,96.37,96.12,96.24,68943.0,92.8048,93.0268,92.7855,92.9013,68943.0
2021-06-02 15:20:00,96.23,96.3,95.99,96.01,128637.0,92.8917,92.9593,92.66,92.6793,128637.0
2021-06-02 15:30:00,96.0,96.16,95.75,96.04,63602.0,92.6697,92.8241,92.4283,92.7083,63602.0
2021-06-02 15:40:00,96.04,96.38,95.97,96.38,78811.0,92.7083,93.0365,92.6407,93.0365,78811.0
2021-06-02 15:50:00,96.38,96.94,96.33,96.77,261578.0,93.0365,93.5771,92.9882,93.413,261578.0
2021-06-03 09:30:00,94.8,95.26,93.26,93.28,471378.0,91.5113,91.9553,90.0247,90.044,471378.0
2021-06-03 09:40:00,93.3,93.39,91.27,91.27,655391.0,90.0633,90.1502,88.1038,88.1038,655391.0
2021-06-03 09:50:00,91.27,92.48,91.25,92.1,568430.0,88.1038,89.2718,88.0845,88.905,568430.0
2021-06-03 10:00:00,92.12,93.02,91.96,92.98,423545.0,88.9243,89.7931,88.7698,89.7544,423545.0
2021-06-03 10:10:00,93.05,93.2,92.48,93.02,278242.0,89.822,89.9668,89.2718,89.7931,278242.0
2021-06-03 10:20:00,93.06,93.35,92.88,93.16,143706.0,89.8317,90.1116,89.6579,89.9282,143706.0
2021-06-03 10:30:00,93.04,93.78,92.91,93.2,172351.0,89.8124,90.5267,89.6869,89.9668,172351.0
2021-06-03 10:40:00,93.25,94.01,93.09,93.96,195984.0,90.0151,90.7487,89.8606,90.7004,195984.0
2021-06-03 10:50:00,94.01,94.68,93.83,94.66,389033.0,90.7487,91.3955,90.575,91.3762,389033.0
2021-06-03 11:00:00,94.67,94.67,93.9,94.11,319598.0,91.3858,91.3858,90.6425,90.8452,319598.0
2021-06-03 11:10:00,94.06,94.06,93.07,93.19,300036.0,90.797,90.797,89.8413,89.9572,300036.0
2021-06-03 11:20:00,93.23,93.61,92.93,93.37,209119.0,89.9958,90.3626,89.7062,90.1309,209119.0
2021-06-03 11:30:00,93.29,93.77,93.05,93.62,175796.0,90.0537,90.517,89.822,90.3722,175796.0
2021-06-03 11:40:00,93.64,93.92,93.45,93.65,181184.0,90.3915,90.6618,90.2081,90.4012,181184.0
2021-06-03 11:50:00,93.64,93.91,93.29,93.91,147709.0,90.3915,90.6522,90.0537,90.6522,147709.0
2021-06-03 12:00:00,93.93,94.71,93.83,94.45,263502.0,90.6715,91.4244,90.575,91.1734,263502.0
2021-06-03 12:10:00,94.43,94.68,94.16,94.28,187001.0,91.1541,91.3955,90.8935,91.0093,187001.0
2021-06-03 12:20:00,94.28,94.59,94.06,94.54,96866.0,91.0093,91.3086,90.797,91.2603,96866.0
2021-06-03 12:30:00,94.51,94.59,94.17,94.56,60434.0,91.2314,91.3086,90.9032,91.2796,60434.0
2021-06-03 12:40:00,94.57,94.69,94.28,94.41,77392.0,91.2893,91.4051,91.0093,91.1348,77392.0
2021-06-03 12:50:00,94.35,94.86,94.04,94.85,142231.0,91.0769,91.5692,90.7777,91.5596,142231.0
2021-06-03 13:00:00,94.87,95.03,94.26,94.85,163445.0,91.5789,91.7333,90.99,91.5596,163445.0
2021-06-03 13:10:00,94.9,95.15,94.67,95.01,115988.0,91.6078,91.8492,91.3858,91.714,115988.0
2021-06-03 13:20:00,94.98,95.48,94.9,95.38,165993.0,91.6851,92.1677,91.6078,92.0712,165993.0
2021-06-03 13:30:00,95.38,95.41,95.17,95.33,129146.0,92.0712,92.1001,91.8685,92.0229,129146.0
2021-06-03 13:40:00,95.3,95.48,94.95,95.24,142750.0,91.994,92.1677,91.6561,91.936,142750.0
2021-06-03 13:50:00,95.26,95.75,95.21,95.72,114849.0,91.9553,92.4283,91.9071,92.3994,114849.0
2021-06-03 14:00:00,95.72,95.78,95.38,95.56,58405.0,92.3994,92.4573,92.0712,92.2449,58405.0
2021-06-03 14:10:00,95.65,95.66,95.09,95.32,55096.0,92.3318,92.3415,91.7912,92.0133,55096.0
2021-06-03 14:20:00,95.29,95.29,94.81,94.94,136907.0,91.9843,91.9843,91.521,91.6464,136907.0
2021-06-03 14:30:00,94.94,95.19,94.51,94.55,184856.0,91.6464,91.8878,91.2314,91.27,184856.0
2021-06-03 14:40:00,94.53,94.83,94.39,94.73,200975.0,91.2507,91.5403,91.1155,91.4437,200975.0
2021-06-03 14:50:00,94.73,94.9,94.57,94.6,142313.0,91.4437,91.6078,91.2893,91.3182,142313.0
2021-06-03 15:00:00,94.6,94.92,94.6,94.82,103306.0,91.3182,91.6271,91.3182,91.5306,103306.0
2021-06-03 15:10:00,94.78,94.87,94.32,94.33,115462.0,91.492,91.5789,91.048,91.0576,115462.0
2021-06-03 15:20:00,94.31,94.76,94.16,94.76,173642.0,91.0383,91.4727,90.8935,91.4727,173642.0
2021-06-03 15:30:00,94.75,95.09,94.73,95.01,149885.0,91.463,91.7912,91.4437,91.714,149885.0
2021-06-03 15:40:00,95.0,95.0,94.46,94.52,130374.0,91.7044,91.7044,91.1831,91.241,130374.0
2021-06-03 15:50:00,94.54,94.8,94.21,94.27,195820.0,91.2603,91.5113,90.9418,90.9997,195820.0
2021-06-04 09:30:00,95.57,96.14,95.38,95.98,346798.0,92.2546,92.8048,92.0712,92.6504,346798.0
2021-06-04 09:40:00,96.0,96.31,95.2,95.28,341237.0,92.6697,92.9689,91.8974,91.9747,341237.0
2021-06-04 09:50:00,95.28,95.5,94.82,95.16,265786.0,91.9747,92.187,91.5306,91.8588,265786.0
2021-06-04 10:00:00,95.2,95.37,94.65,94.66,214761.0,91.8974,92.0615,91.3665,91.3762,214761.0
2021-06-04 10:10:00,94.63,94.96,94.2,94.2,197931.0,91.3472,91.6658,90.9321,90.9321,197931.0
2021-06-04 10:20:00,94.18,94.78,94.04,94.78,299551.0,90.9128,91.492,90.7777,91.492,299551.0
2021-06-04 10:30:00,94.8,95.07,94.65,94.86,175358.0,91.5113,91.7719,91.3665,91.5692,175358.0
2021-06-04 10:40:00,94.9,95.09,94.41,95.0,249333.0,91.6078,91.7912,91.1348,91.7044,249333.0
2021-06-04 10:50:00,94.93,95.05,94.78,94.97,86902.0,91.6368,91.7526,91.492,91.6754,86902.0
2021-06-04 11:00:00,94.98,95.05,94.66,94.79,104204.0,91.6851,91.7526,91.3762,91.5016,104204.0
2021-06-04 11:10:00,94.79,94.96,94.75,94.76,65045.0,91.5016,91.6658,91.463,91.4727,65045.0
2021-06-04 11:20:00,94.8,94.98,94.74,94.98,67339.0,91.5113,91.6851,91.4534,91.6851,67339.0
2021-06-04 11:30:00,94.98,95.15,94.47,94.78,116810.0,91.6851,91.8492,91.1928,91.492,116810.0
2021-06-04 11:40:00,94.78,94.99,94.77,94.82,62167.0,91.492,91.6947,91.4823,91.5306,62167.0
2021-06-04 11:50:00,94.79,94.91,94.53,94.6,83029.0,91.5016,91.6175,91.2507,91.3182,83029.0
2021-06-04 12:00:00,94.63,94.79,94.47,94.65,67206.0,91.3472,91.5016,91.1928,91.3665,67206.0
2021-06-04 12:10:00,94.64,94.98,94.63,94.81,89448.0,91.3569,91.6851,91.3472,91.521,89448.0
2021-06-04 12:20:00,94.81,94.93,94.65,94.92,72624.0,91.521,91.6368,91.3665,91.6271,72624.0
2021-06-04 12:30:00,94.95,95.06,94.87,94.98,73722.0,91.6561,91.7623,91.5789,91.6851,73722.0
2021-06-04 12:40:00,94.96,95.01,94.85,94.96,49368.0,91.6658,91.714,91.5596,91.6658,49368.0
2021-06-04 12:50:00,94.95,95.36,94.94,95.35,112841.0,91.6561,92.0519,91.6464,92.0422,112841.0
2021-06-04 13:00:00,95.35,95.4,95.28,95.35,71806.0,92.0422,92.0905,91.9747,92.0422,71806.0
2021-06-04 13:10:00,95.37,95.56,95.28,95.47,105888.0,92.0615,92.2449,91.9747,92.1581,105888.0
2021-06-04 13:20:00,95.47,95.49,95.31,95.33,67626.0,92.1581,92.1774,92.0036,92.0229,67626.0
2021-06-04 13:30:00,95.34,95.59,95.29,95.57,63356.0,92.0326,92.2739,91.9843,92.2546,63356.0
2021-06-04 13:40:00,95.55,95.77,95.47,95.48,81046.0,92.2353,92.4477,92.1581,92.1677,81046.0
2021-06-04 13:50:00,95.48,95.59,95.46,95.52,46453.0,92.1677,92.2739,92.1484,92.2063,46453.0
2021-06-04 14:00:00,95.55,95.63,95.35,95.35,75028.0,92.2353,92.3125,92.0422,92.0422,75028.0
2021-06-04 14:10:00,95.4,95.51,95.12,95.17,67153.0,92.0905,92.1967,91.8202,91.8685,67153.0
2021-06-04 14:20:00,95.2,95.51,95.18,95.35,70566.0,91.8974,92.1967,91.8781,92.0422,70566.0
2021-06-04 14:30:00,95.35,95.42,94.85,95.04,120045.0,92.0422,92.1098,91.5596,91.743,120045.0
2021-06-04 14:40:00,95.03,95.11,94.96,95.06,51073.0,91.7333,91.8105,91.6658,91.7623,51073.0
2021-06-04 14:50:00,95.05,95.15,94.88,94.98,52504.0,91.7526,91.8492,91.5885,91.6851,52504.0
2021-06-04 15:00:00,94.98,95.12,94.9,94.93,59342.0,91.6851,91.8202,91.6078,91.6368,59342.0
2021-06-04 15:10:00,94.96,95.13,94.93,95.12,60831.0,91.6658,91.8299,91.6368,91.8202,60831.0
2021-06-04 15:20:00,95.12,95.29,95.12,95.26,58938.0,91.8202,91.9843,91.8202,91.9553,58938.0
2021-06-04 15:30:00,95.28,95.45,95.26,95.31,72421.0,91.9747,92.1388,91.9553,92.0036,72421.0
2021-06-04 15:40:00,95.3,95.57,95.2,95.45,110854.0,91.994,92.2546,91.8974,92.1388,110854.0
2021-06-04 15:50:00,95.44,95.75,95.41,95.47,207727.0,92.1291,92.4283,92.1001,92.1581,207727.0
2021-06-07 09:30:00,96.06,97.1,96.06,96.46,574004.0,92.7276,93.7315,92.7276,93.1137,574004.0
2021-06-07 09:40:00,96.49,97.48,96.43,97.44,425579.0,93.1427,94.0983,93.0848,94.0597,425579.0
2021-06-07 09:50:00,97.45,97.74,96.87,97.65,437735.0,94.0694,94.3493,93.5095,94.2624,437735.0
2021-06-07 10:00:00,97.66,97.67,97.1,97.5,98914.0,94.2721,94.2817,93.7315,94.1176,98914.0
2021-06-07 10:10:00,97.5,97.6,97.08,97.09,120023.0,94.1176,94.2142,93.7122,93.7219,120023.0
2021-06-07 10:20:00,97.26,97.59,97.19,97.39,100464.0,93.886,94.2045,93.8184,94.0115,100464.0
2021-06-07 10:30:00,97.46,97.55,97.17,97.43,72801.0,94.079,94.1659,93.7991,94.0501,72801.0
2021-06-07 10:40:00,97.44,97.65,97.33,97.47,74625.0,94.0597,94.2624,93.9535,94.0887,74625.0
2021-06-07 10:50:00,97.48,97.97,97.31,97.92,204180.0,94.0983,94.5713,93.9342,94.5231,204180.0
2021-06-07 11:00:00,97.95,98.1,97.67,97.81,192687.0,94.552,94.6968,94.2817,94.4169,192687.0
2021-06-07 11:10:00,97.85,98.54,97.81,98.28,224929.0,94.4555,95.1216,94.4169,94.8706,224929.0
2021-06-07 11:20:00,98.3,98.36,98.01,98.07,85038.0,94.8899,94.9478,94.6099,94.6679,85038.0
2021-06-07 11:30:00,98.08,98.28,97.93,98.27,76282.0,94.6775,94.8706,94.5327,94.8609,76282.0
2021-06-07 11:40:00,98.21,98.69,98.21,98.66,99916.0,94.803,95.2664,94.803,95.2374,99916.0
2021-06-07 11:50:00,98.67,98.95,98.55,98.83,137720.0,95.247,95.5173,95.1312,95.4015,137720.0
2021-06-07 12:00:00,98.84,98.96,98.76,98.77,85578.0,95.4112,95.527,95.3339,95.3436,85578.0
2021-06-07 12:10:00,98.78,99.11,98.72,99.04,142053.0,95.3532,95.6718,95.2953,95.6042,142053.0
2021-06-07 12:20:00,99.05,99.07,98.84,98.92,87403.0,95.6139,95.6332,95.4112,95.4884,87403.0
2021-06-07 12:30:00,98.92,99.06,98.82,99.06,67046.0,95.4884,95.6235,95.3918,95.6235,67046.0
2021-06-07 12:40:00,99.08,99.27,99.06,99.22,102023.0,95.6428,95.8262,95.6235,95.778,102023.0
2021-06-07 12:50:00,99.21,99.5,99.19,99.5,137074.0,95.7683,96.0483,95.749,96.0483,137074.0
2021-06-07 13:00:00,99.5,99.68,99.44,99.57,156518.0,96.0483,96.222,95.9903,96.1158,156518.0
2021-06-07 13:10:00,99.56,99.57,99.22,99.52,77517.0,96.1062,96.1158,95.778,96.0676,77517.0
2021-06-07 13:20:00,99.53,99.58,99.27,99.31,124627.0,96.0772,96.1255,95.8262,95.8648,124627.0
2021-06-07 13:30:00,99.32,99.56,99.27,99.33,74664.0,95.8745,96.1062,95.8262,95.8842,74664.0
2021-06-07 13:40:00,99.32,99.51,99.23,99.42,64650.0,95.8745,96.0579,95.7876,95.971,64650.0
2021-06-07 13:50:00,99.41,99.49,99.0,99.01,74741.0,95.9614,96.0386,95.5656,95.5753,74741.0
2021-06-07 14:00:00,98.99,99.42,98.99,99.22,63374.0,95.5559,95.971,95.5559,95.778,63374.0
2021-06-07 14:10:00,99.21,99.27,98.9,98.93,63749.0,95.7683,95.8262,95.4691,95.498,63749.0
2021-06-07 14:20:00,98.91,99.09,98.62,98.92,108856.0,95.4787,95.6525,95.1988,95.4884,108856.0
2021-06-07 14:30:00,98.91,99.14,98.84,99.14,43352.0,95.4787,95.7007,95.4112,95.7007,43352.0
2021-06-07 14:40:00,99.12,99.25,98.99,99.04,55533.0,95.6814,95.8069,95.5559,95.6042,55533.0
2021-06-07 14:50:00,99.07,99.14,98.91,98.92,62186.0,95.6332,95.7007,95.4787,95.4884,62186.0
2021-06-07 15:00:00,98.94,99.36,98.92,99.36,55336.0,95.5077,95.9131,95.4884,95.9131,55336.0
2021-06-07 15:10:00,99.38,99.64,99.26,99.64,158065.0,95.9324,96.1834,95.8166,96.1834,158065.0
2021-06-07 15:20:00,99.63,99.68,99.52,99.6,91938.0,96.1737,96.222,96.0676,96.1448,91938.0
2021-06-07 15:30:00,99.6,99.7,99.18,99.33,97805.0,96.1448,96.2413,95.7394,95.8842,97805.0
2021-06-07 15:40:00,99.33,99.42,99.19,99.35,91913.0,95.8842,95.971,95.749,95.9035,91913.0
2021-06-07 15:50:00,99.4,99.59,99.0,99.32,180023.0,95.9517,96.1351,95.5656,95.8745,180023.0
2021-06-08 09:30:00,100.56,101.05,99.82,100.02,479758.0,97.0715,97.5445,96.3572,96.5502,479758.0
2021-06-08 09:40:00,99.95,100.71,99.8,100.08,233854.0,96.4826,97.2163,96.3378,96.6081,233854.0
2021-06-08 09:50:00,100.09,100.13,99.43,100.07,247987.0,96.6178,96.6564,95.9807,96.5985,247987.0
2021-06-08 10:00:00,100.07,100.28,99.76,99.99,126128.0,96.5985,96.8012,96.2992,96.5213,126128.0
2021-06-08 10:10:00,99.98,100.9,99.98,100.9,203898.0,96.5116,97.3997,96.5116,97.3997,203898.0
2021-06-08 10:20:00,100.92,101.7,100.74,101.59,238550.0,97.419,98.1719,97.2452,98.0658,238550.0
2021-06-08 10:30:00,101.6,101.83,101.26,101.28,218704.0,98.0754,98.2974,97.7472,97.7665,218704.0
2021-06-08 10:40:00,101.29,101.77,101.19,101.62,129221.0,97.7762,98.2395,97.6796,98.0947,129221.0
2021-06-08 10:50:00,101.62,101.92,101.11,101.18,198902.0,98.0947,98.3843,97.6024,97.67,198902.0
2021-06-08 11:00:00,101.14,101.19,100.74,101.17,142228.0,97.6314,97.6796,97.2452,97.6603,142228.0
2021-06-08 11:10:00,101.1,101.1,99.24,99.31,265535.0,97.5927,97.5927,95.7973,95.8648,265535.0
2021-06-08 11:20:00,99.28,99.67,98.71,99.55,294421.0,95.8359,96.2124,95.2857,96.0965,294421.0
2021-06-08 11:30:00,99.51,99.9,99.47,99.81,151692.0,96.0579,96.4344,96.0193,96.3475,151692.0
2021-06-08 11:40:00,99.78,100.46,99.59,100.22,168220.0,96.3185,96.975,96.1351,96.7433,168220.0
2021-06-08 11:50:00,100.21,100.73,99.87,100.61,199204.0,96.7336,97.2356,96.4054,97.1197,199204.0
2021-06-08 12:00:00,100.59,101.01,100.59,101.01,93253.0,97.1004,97.5059,97.1004,97.5059,93253.0
2021-06-08 12:10:00,100.95,101.19,100.74,101.14,50108.0,97.448,97.6796,97.2452,97.6314,50108.0
2021-06-08 12:20:00,101.15,101.29,100.64,101.25,98671.0,97.641,97.7762,97.1487,97.7375,98671.0
2021-06-08 12:30:00,101.23,101.46,101.21,101.4,56176.0,97.7182,97.9403,97.6989,97.8823,56176.0
2021-06-08 12:40:00,101.45,101.6,101.28,101.57,73252.0,97.9306,98.0754,97.7665,98.0464,73252.0
2021-06-08 12:50:00,101.56,101.6,101.35,101.53,37394.0,98.0368,98.0754,97.8341,98.0078,37394.0
2021-06-08 13:00:00,101.51,101.6,101.4,101.58,42375.0,97.9885,98.0754,97.8823,98.0561,42375.0
2021-06-08 13:10:00,101.57,101.98,101.46,101.97,81304.0,98.0464,98.4422,97.9403,98.4326,81304.0
2021-06-08 13:20:00,101.97,101.98,101.54,101.56,100296.0,98.4326,98.4422,98.0175,98.0368,100296.0
2021-06-08 13:30:00,101.56,101.91,101.56,101.88,71793.0,98.0368,98.3747,98.0368,98.3457,71793.0
2021-06-08 13:40:00,101.86,102.17,101.78,102.06,160590.0,98.3264,98.6256,98.2492,98.5194,160590.0
2021-06-08 13:50:00,102.07,102.09,101.7,101.83,99288.0,98.5291,98.5484,98.1719,98.2974,99288.0
2021-06-08 14:00:00,101.83,102.3,101.74,102.25,133795.0,98.2974,98.7511,98.2105,98.7029,133795.0
2021-06-08 14:10:00,102.22,102.34,102.05,102.23,68321.0,98.6739,98.7897,98.5098,98.6835,68321.0
2021-06-08 14:20:00,102.24,102.4,102.06,102.39,79053.0,98.6932,98.8477,98.5194,98.838,79053.0
2021-06-08 14:30:00,102.37,102.44,102.23,102.3,69853.0,98.8187,98.8863,98.6835,98.7511,69853.0
2021-06-08 14:40:00,102.27,102.45,102.24,102.43,37357.0,98.7222,98.8959,98.6932,98.8766,37357.0
2021-06-08 14:50:00,102.42,102.78,102.41,102.67,171108.0,98.867,99.2145,98.8573,99.1083,171108.0
2021-06-08 15:00:00,102.68,102.97,102.65,102.88,113466.0,99.1179,99.3979,99.089,99.311,113466.0
2021-06-08 15:10:00,102.94,103.21,102.94,103.06,142540.0,99.3689,99.6296,99.3689,99.4848,142540.0
2021-06-08 15:20:00,103.09,103.18,102.89,102.98,80524.0,99.5137,99.6006,99.3207,99.4075,80524.0
2021-06-08 15:30:00,102.93,103.16,102.79,102.96,107124.0,99.3593,99.5813,99.2241,99.3882,107124.0
2021-06-08 15:40:00,102.98,103.05,102.63,102.7,190943.0,99.4075,99.4751,99.0697,99.1372,190943.0
2021-06-08 15:50:00,102.78,103.07,102.41,102.46,261865.0,99.2145,99.4944,98.8573,98.9056,261865.0
2021-06-09 09:30:00,103.29,103.44,102.34,102.35,344854.0,99.7068,99.8516,98.7897,98.7994,344854.0
2021-06-09 09:40:00,102.35,102.77,101.64,101.95,476373.0,98.7994,99.2048,98.114,98.4133,476373.0
2021-06-09 09:50:00,101.93,102.3,101.54,102.15,302376.0,98.394,98.7511,98.0175,98.6063,302376.0
2021-06-09 10:00:00,102.1,102.74,102.1,102.71,327425.0,98.5581,99.1759,98.5581,99.1469,327425.0
2021-06-09 10:10:00,102.74,102.77,101.63,101.79,267551.0,99.1759,99.2048,98.1044,98.2588,267551.0
2021-06-09 10:20:00,101.78,102.37,101.66,102.34,117480.0,98.2492,98.8187,98.1333,98.7897,117480.0
2021-06-09 10:30:00,102.24,102.35,101.88,102.23,141711.0,98.6932,98.7994,98.3457,98.6835,141711.0
2021-06-09 10:40:00,102.25,102.42,101.7,101.75,118584.0,98.7029,98.867,98.1719,98.2202,118584.0
2021-06-09 10:50:00,101.84,102.31,101.83,101.86,106851.0,98.3071,98.7608,98.2974,98.3264,106851.0
2021-06-09 11:00:00,101.83,102.31,101.78,102.03,125249.0,98.2974,98.7608,98.2492,98.4905,125249.0
2021-06-09 11:10:00,102.05,102.19,101.81,101.91,102948.0,98.5098,98.6449,98.2781,98.3747,102948.0
2021-06-09 11:20:00,101.88,101.99,101.61,101.97,142084.0,98.3457,98.4519,98.0851,98.4326,142084.0
2021-06-09 11:30:00,101.95,102.01,101.76,101.83,85957.0,98.4133,98.4712,98.2299,98.2974,85957.0
2021-06-09 11:40:00,101.85,102.07,101.77,101.99,70215.0,98.3167,98.5291,98.2395,98.4519,70215.0
2021-06-09 11:50:00,102.02,102.02,101.07,101.4,120297.0,98.4808,98.4808,97.5638,97.8823,120297.0
2021-06-09 12:00:00,101.44,101.66,101.26,101.66,86171.0,97.921,98.1333,97.7472,98.1333,86171.0
2021-06-09 12:10:00,101.63,101.81,101.48,101.6,52770.0,98.1044,98.2781,97.9596,98.0754,52770.0
2021-06-09 12:20:00,101.62,101.95,101.57,101.91,41910.0,98.0947,98.4133,98.0464,98.3747,41910.0
2021-06-09 12:30:00,101.94,102.19,101.88,102.12,60388.0,98.4036,98.6449,98.3457,98.5774,60388.0
2021-06-09 12:40:00,102.11,102.4,102.05,102.39,92579.0,98.5677,98.8477,98.5098,98.838,92579.0
2021-06-09 12:50:00,102.41,102.41,102.22,102.4,44671.0,98.8573,98.8573,98.6739,98.8477,44671.0
2021-06-09 13:00:00,102.42,102.53,102.33,102.45,56917.0,98.867,98.9731,98.7801,98.8959,56917.0
2021-06-09 13:10:00,102.45,102.45,102.05,102.33,52555.0,98.8959,98.8959,98.5098,98.7801,52555.0
2021-06-09 13:20:00,102.35,102.4,102.24,102.24,47756.0,98.7994,98.8477,98.6932,98.6932,47756.0
2021-06-09 13:30:00,102.21,102.22,101.47,101.63,107183.0,98.6642,98.6739,97.9499,98.1044,107183.0
2021-06-09 13:40:00,101.62,101.71,101.28,101.62,90814.0,98.0947,98.1816,97.7665,98.0947,90814.0
2021-06-09 13:50:00,101.63,101.69,101.51,101.63,54687.0,98.1044,98.1623,97.9885,98.1044,54687.0
2021-06-09 14:00:00,101.65,101.88,101.54,101.54,70645.0,98.1237,98.3457,98.0175,98.0175,70645.0
2021-06-09 14:10:00,101.53,101.66,101.38,101.43,52603.0,98.0078,98.1333,97.863,97.9113,52603.0
2021-06-09 14:20:00,101.41,101.74,101.39,101.62,45971.0,97.892,98.2105,97.8727,98.0947,45971.0
2021-06-09 14:30:00,101.59,101.7,101.42,101.55,57425.0,98.0658,98.1719,97.9016,98.0271,57425.0
2021-06-09 14:40:00,101.58,101.7,101.54,101.57,47046.0,98.0561,98.1719,98.0175,98.0464,47046.0
2021-06-09 14:50:00,101.62,101.87,101.61,101.65,63306.0,98.0947,98.336,98.0851,98.1237,63306.0
2021-06-09 15:00:00,101.61,101.71,101.34,101.37,81245.0,98.0851,98.1816,97.8244,97.8534,81245.0
2021-06-09 15:10:00,101.38,101.66,101.01,101.05,109494.0,97.863,98.1333,97.5059,97.5445,109494.0
2021-06-09 15:20:00,101.03,101.15,100.3,100.3,147791.0,97.5252,97.641,96.8205,96.8205,147791.0
2021-06-09 15:30:00,100.31,100.67,99.95,100.46,123335.0,96.8302,97.1777,96.4826,96.975,123335.0
2021-06-09 15:40:00,100.45,100.46,100.01,100.29,174619.0,96.9653,96.975,96.5406,96.8108,174619.0
2021-06-09 15:50:00,100.28,100.55,100.06,100.48,227961.0,96.8012,97.0618,96.5888,96.9943,227961.0
2021-06-10 09:30:00,101.23,101.93,99.92,101.75,489412.0,97.7182,98.394,96.4537,98.2202,489412.0
2021-06-10 09:40:00,101.77,101.96,100.59,100.73,245456.0,98.2395,98.4229,97.1004,97.2356,245456.0
2021-06-10 09:50:00,100.62,100.81,100.2,100.2,229136.0,97.1294,97.3128,96.724,96.724,229136.0
2021-06-10 10:00:00,100.31,100.9,99.99,100.31,199079.0,96.8302,97.3997,96.5213,96.8302,199079.0
2021-06-10 10:10:00,100.31,100.42,99.64,99.81,285579.0,96.8302,96.9363,96.1834,96.3475,285579.0
2021-06-10 10:20:00,99.79,99.93,99.2,99.54,200045.0,96.3282,96.4633,95.7587,96.0869,200045.0
2021-06-10 10:30:00,99.53,99.65,98.69,98.75,241717.0,96.0772,96.1931,95.2664,95.3243,241717.0
2021-06-10 10:40:00,98.73,98.77,97.95,98.01,355521.0,95.305,95.3436,94.552,94.6099,355521.0
2021-06-10 10:50:00,98.03,98.67,97.6,98.66,314830.0,94.6293,95.247,94.2142,95.2374,314830.0
2021-06-10 11:00:00,98.63,98.94,98.18,98.8,239468.0,95.2084,95.5077,94.774,95.3725,239468.0
2021-06-10 11:10:00,98.69,98.88,98.45,98.57,157991.0,95.2664,95.4498,95.0347,95.1505,157991.0
2021-06-10 11:20:00,98.55,98.79,98.39,98.54,200244.0,95.1312,95.3629,94.9768,95.1216,200244.0
2021-06-10 11:30:00,98.56,98.56,98.28,98.4,139796.0,95.1409,95.1409,94.8706,94.9864,139796.0
2021-06-10 11:40:00,98.41,98.46,97.81,98.2,117770.0,94.9961,95.0443,94.4169,94.7934,117770.0
2021-06-10 11:50:00,98.27,98.37,97.91,98.33,51884.0,94.8609,94.9575,94.5134,94.9188,51884.0
2021-06-10 12:00:00,98.37,98.44,97.64,97.77,84698.0,94.9575,95.025,94.2528,94.3783,84698.0
2021-06-10 12:10:00,97.83,98.19,97.46,98.15,163627.0,94.4362,94.7837,94.079,94.7451,163627.0
2021-06-10 12:20:00,98.08,98.27,97.95,98.09,82019.0,94.6775,94.8609,94.552,94.6872,82019.0
2021-06-10 12:30:00,98.13,98.74,98.05,98.71,146549.0,94.7258,95.3146,94.6486,95.2857,146549.0
2021-06-10 12:40:00,98.7,98.88,98.58,98.87,70090.0,95.276,95.4498,95.1602,95.4401,70090.0
2021-06-10 12:50:00,98.9,99.08,98.87,99.05,185868.0,95.4691,95.6428,95.4401,95.6139,185868.0
2021-06-10 13:00:00,99.03,99.34,98.9,99.33,135299.0,95.5946,95.8938,95.4691,95.8842,135299.0
2021-06-10 13:10:00,99.35,99.56,99.32,99.49,160095.0,95.9035,96.1062,95.8745,96.0386,160095.0
2021-06-10 13:20:00,99.49,99.67,99.18,99.28,109542.0,96.0386,96.2124,95.7394,95.8359,109542.0
2021-06-10 13:30:00,99.33,99.35,99.08,99.27,70116.0,95.8842,95.9035,95.6428,95.8262,70116.0
2021-06-10 13:40:00,99.27,99.42,99.22,99.31,44842.0,95.8262,95.971,95.778,95.8648,44842.0
2021-06-10 13:50:00,99.29,99.36,99.2,99.2,67826.0,95.8455,95.9131,95.7587,95.7587,67826.0
2021-06-10 14:00:00,99.2,99.58,99.15,99.39,107103.0,95.7587,96.1255,95.7104,95.9421,107103.0
2021-06-10 14:10:00,99.4,99.42,99.2,99.41,71585.0,95.9517,95.971,95.7587,95.9614,71585.0
2021-06-10 14:20:00,99.39,99.4,98.87,98.96,157302.0,95.9421,95.9517,95.4401,95.527,157302.0
2021-06-10 14:30:00,99.0,99.22,99.0,99.12,161024.0,95.5656,95.778,95.5656,95.6814,161024.0
2021-06-10 14:40:00,99.15,99.25,99.05,99.14,103980.0,95.7104,95.8069,95.6139,95.7007,103980.0
2021-06-10 14:50:00,99.13,99.41,99.13,99.26,78797.0,95.6911,95.9614,95.6911,95.8166,78797.0
2021-06-10 15:00:00,99.24,99.31,98.99,99.27,76471.0,95.7973,95.8648,95.5559,95.8262,76471.0
2021-06-10 15:10:00,99.29,99.32,99.03,99.12,64567.0,95.8455,95.8745,95.5946,95.6814,64567.0
2021-06-10 15:20:00,99.13,99.16,98.65,98.7,75219.0,95.6911,95.7201,95.2277,95.276,75219.0
2021-06-10 15:30:00,98.64,98.84,98.03,98.52,127566.0,95.2181,95.4112,94.6293,95.1023,127566.0
2021-06-10 15:40:00,98.54,98.62,97.97,98.03,102849.0,95.1216,95.1988,94.5713,94.6293,102849.0
2021-06-10 15:50:00,98.07,98.57,98.07,98.24,139477.0,94.6679,95.1505,94.6679,94.832,139477.0
2021-06-11 09:30:00,99.46,100.87,99.41,100.61,456305.0,96.0096,97.3707,95.9614,97.1197,456305.0
2021-06-11 09:40:00,100.6,100.91,99.99,99.99,192409.0,97.1101,97.4093,96.5213,96.5213,192409.0
2021-06-11 09:50:00,99.95,100.71,99.88,100.7,198339.0,96.4826,97.2163,96.4151,97.2066,198339.0
2021-06-11 10:00:00,100.7,100.88,100.17,100.31,118762.0,97.2066,97.3804,96.695,96.8302,118762.0
2021-06-11 10:10:00,100.24,100.41,99.98,100.3,81431.0,96.7626,96.9267,96.5116,96.8205,81431.0
2021-06-11 10:20:00,100.36,100.36,99.94,100.34,64364.0,96.8784,96.8784,96.473,96.8591,64364.0
2021-06-11 10:30:00,100.33,100.67,100.24,100.36,128058.0,96.8495,97.1777,96.7626,96.8784,128058.0
2021-06-11 10:40:00,100.43,100.59,99.86,99.98,85372.0,96.946,97.1004,96.3958,96.5116,85372.0
2021-06-11 10:50:00,100.09,100.26,100.0,100.04,51379.0,96.6178,96.7819,96.5309,96.5695,51379.0
2021-06-11 11:00:00,100.0,100.04,99.61,99.97,67801.0,96.5309,96.5695,96.1544,96.502,67801.0
2021-06-11 11:10:00,99.9,99.92,99.34,99.34,79504.0,96.4344,96.4537,95.8938,95.8938,79504.0
2021-06-11 11:20:00,99.33,99.68,99.32,99.54,61192.0,95.8842,96.222,95.8745,96.0869,61192.0
2021-06-11 11:30:00,99.49,99.61,99.35,99.49,48599.0,96.0386,96.1544,95.9035,96.0386,48599.0
2021-06-11 11:40:00,99.4,99.77,99.17,99.75,74480.0,95.9517,96.3089,95.7297,96.2896,74480.0
2021-06-11 11:50:00,99.75,99.94,99.73,99.89,86969.0,96.2896,96.473,96.2703,96.4247,86969.0
2021-06-11 12:00:00,99.91,100.02,99.87,99.88,69128.0,96.444,96.5502,96.4054,96.4151,69128.0
2021-06-11 12:10:00,99.9,100.02,99.62,99.71,66746.0,96.4344,96.5502,96.1641,96.251,66746.0
2021-06-11 12:20:00,99.72,99.72,99.42,99.51,57902.0,96.2606,96.2606,95.971,96.0579,57902.0
2021-06-11 12:30:00,99.49,99.79,99.46,99.73,52666.0,96.0386,96.3282,96.0096,96.2703,52666.0
2021-06-11 12:40:00,99.75,99.94,99.68,99.93,60983.0,96.2896,96.473,96.222,96.4633,60983.0
2021-06-11 12:50:00,99.91,100.5,99.89,100.49,117823.0,96.444,97.0136,96.4247,97.0039,117823.0
2021-06-11 13:00:00,100.48,100.81,100.29,100.77,135084.0,96.9943,97.3128,96.8108,97.2742,135084.0
2021-06-11 13:10:00,100.75,100.83,100.6,100.69,92060.0,97.2549,97.3321,97.1101,97.197,92060.0
2021-06-11 13:20:00,100.72,100.78,100.66,100.66,61999.0,97.2259,97.2839,97.168,97.168,61999.0
2021-06-11 13:30:00,100.68,100.79,100.64,100.71,37106.0,97.1873,97.2935,97.1487,97.2163,37106.0
2021-06-11 13:40:00,100.69,100.84,100.55,100.78,32600.0,97.197,97.3418,97.0618,97.2839,32600.0
2021-06-11 13:50:00,100.79,100.81,100.67,100.7,33648.0,97.2935,97.3128,97.1777,97.2066,33648.0
2021-06-11 14:00:00,100.69,100.86,100.67,100.86,62323.0,97.197,97.3611,97.1777,97.3611,62323.0
2021-06-11 14:10:00,100.84,100.87,100.69,100.75,40750.0,97.3418,97.3707,97.197,97.2549,40750.0
2021-06-11 14:20:00,100.76,100.79,100.56,100.72,45540.0,97.2645,97.2935,97.0715,97.2259,45540.0
2021-06-11 14:30:00,100.75,100.75,100.53,100.55,34568.0,97.2549,97.2549,97.0425,97.0618,34568.0
2021-06-11 14:40:00,100.54,100.58,100.34,100.51,63697.0,97.0522,97.0908,96.8591,97.0232,63697.0
2021-06-11 14:50:00,100.53,100.58,100.43,100.48,35557.0,97.0425,97.0908,96.946,96.9943,35557.0
2021-06-11 15:00:00,100.54,100.61,100.41,100.48,41636.0,97.0522,97.1197,96.9267,96.9943,41636.0
2021-06-11 15:10:00,100.48,100.54,100.31,100.5,32789.0,96.9943,97.0522,96.8302,97.0136,32789.0
2021-06-11 15:20:00,100.5,100.62,100.45,100.57,28113.0,97.0136,97.1294,96.9653,97.0811,28113.0
2021-06-11 15:30:00,100.62,100.85,100.6,100.81,87139.0,97.1294,97.3514,97.1101,97.3128,87139.0
2021-06-11 15:40:00,100.82,100.85,100.63,100.77,88792.0,97.3225,97.3514,97.1391,97.2742,88792.0
2021-06-11 15:50:00,100.79,101.39,100.79,101.35,270761.0,97.2935,97.8727,97.2935,97.8341,270761.0
2021-06-14 09:30:00,101.99,103.41,101.99,102.87,429416.0,98.4519,99.8226,98.4519,99.3013,429416.0
2021-06-14 09:40:00,102.88,103.01,102.32,102.41,215840.0,99.311,99.4365,98.7704,98.8573,215840.0
2021-06-14 09:50:00,102.34,102.43,101.33,101.84,227016.0,98.7897,98.8766,97.8148,98.3071,227016.0
2021-06-14 10:00:00,101.97,102.05,101.35,101.65,124082.0,98.4326,98.5098,97.8341,98.1237,124082.0
2021-06-14 10:10:00,101.65,102.14,101.57,102.0,83746.0,98.1237,98.5967,98.0464,98.4615,83746.0
2021-06-14 10:20:00,101.99,102.07,101.52,101.56,66724.0,98.4519,98.5291,97.9982,98.0368,66724.0
2021-06-14 10:30:00,101.54,101.54,100.23,100.78,198492.0,98.0175,98.0175,96.7529,97.2839,198492.0
2021-06-14 10:40:00,100.75,100.96,100.44,100.9,82281.0,97.2549,97.4576,96.9556,97.3997,82281.0
2021-06-14 10:50:00,100.91,101.29,100.87,101.22,81397.0,97.4093,97.7762,97.3707,97.7086,81397.0
2021-06-14 11:00:00,101.24,101.5,100.9,100.98,98352.0,97.7279,97.9789,97.3997,97.4769,98352.0
2021-06-14 11:10:00,100.98,101.31,100.98,101.09,49670.0,97.4769,97.7955,97.4769,97.5831,49670.0
2021-06-14 11:20:00,101.04,101.1,100.81,100.97,43784.0,97.5348,97.5927,97.3128,97.4673,43784.0
2021-06-14 11:30:00,100.92,100.96,100.27,100.43,65583.0,97.419,97.4576,96.7915,96.946,65583.0
2021-06-14 11:40:00,100.45,100.92,100.44,100.82,68484.0,96.9653,97.419,96.9556,97.3225,68484.0
2021-06-14 11:50:00,100.78,100.89,100.5,100.88,44594.0,97.2839,97.39,97.0136,97.3804,44594.0
2021-06-14 12:00:00,100.9,101.1,100.84,101.1,59263.0,97.3997,97.5927,97.3418,97.5927,59263.0
2021-06-14 12:10:00,101.11,101.28,101.04,101.17,61341.0,97.6024,97.7665,97.5348,97.6603,61341.0
2021-06-14 12:20:00,101.13,101.18,100.95,101.07,31220.0,97.6217,97.67,97.448,97.5638,31220.0
2021-06-14 12:30:00,101.02,101.04,100.63,100.87,67974.0,97.5155,97.5348,97.1391,97.3707,67974.0
2021-06-14 12:40:00,100.86,100.94,100.7,100.72,25215.0,97.3611,97.4383,97.2066,97.2259,25215.0
2021-06-14 12:50:00,100.75,100.86,100.57,100.63,38050.0,97.2549,97.3611,97.0811,97.1391,38050.0
2021-06-14 13:00:00,100.62,100.75,100.55,100.72,7637.0,97.1294,97.2549,97.0618,97.2259,7637.0
2021-06-14 13:10:00,100.68,100.71,100.33,100.33,64937.0,97.1873,97.2163,96.8495,96.8495,64937.0
2021-06-14 13:20:00,100.33,100.57,100.29,100.56,50909.0,96.8495,97.0811,96.8108,97.0715,50909.0
2021-06-14 13:30:00,100.56,100.74,100.49,100.49,39741.0,97.0715,97.2452,97.0039,97.0039,39741.0
2021-06-14 13:40:00,100.51,100.57,100.22,100.23,60729.0,97.0232,97.0811,96.7433,96.7529,60729.0
2021-06-14 13:50:00,100.22,100.24,99.79,99.94,153971.0,96.7433,96.7626,96.3282,96.473,153971.0
2021-06-14 14:00:00,99.9,100.19,99.9,100.07,44316.0,96.4344,96.7143,96.4344,96.5985,44316.0
2021-06-14 14:10:00,100.09,100.21,100.06,100.09,41516.0,96.6178,96.7336,96.5888,96.6178,41516.0
2021-06-14 14:20:00,100.07,100.1,99.61,99.64,123898.0,96.5985,96.6274,96.1544,96.1834,123898.0
2021-06-14 14:30:00,99.63,99.68,99.37,99.53,120997.0,96.1737,96.222,95.9228,96.0772,120997.0
2021-06-14 14:40:00,99.5,99.77,99.45,99.73,156518.0,96.0483,96.3089,96.0,96.2703,156518.0
2021-06-14 14:50:00,99.73,99.79,99.61,99.78,67059.0,96.2703,96.3282,96.1544,96.3185,67059.0
2021-06-14 15:00:00,99.76,99.85,99.53,99.55,63365.0,96.2992,96.3861,96.0772,96.0965,63365.0
2021-06-14 15:10:00,99.59,99.76,99.25,99.35,100708.0,96.1351,96.2992,95.8069,95.9035,100708.0
2021-06-14 15:20:00,99.3,99.86,99.29,99.7,84797.0,95.8552,96.3958,95.8455,96.2413,84797.0
2021-06-14 15:30:00,99.7,99.97,99.7,99.97,91372.0,96.2413,96.502,96.2413,96.502,91372.0
2021-06-14 15:40:00,99.98,100.13,99.88,100.12,101300.0,96.5116,96.6564,96.4151,96.6467,101300.0
2021-06-14 15:50:00,100.14,100.45,99.83,100.44,267690.0,96.6661,96.9653,96.3668,96.9556,267690.0
2021-06-15 09:30:00,100.51,100.96,99.77,99.85,254028.0,97.0232,97.4576,96.3089,96.3861,254028.0
2021-06-15 09:40:00,99.91,100.08,99.57,99.93,117034.0,96.444,96.6081,96.1158,96.4633,117034.0
2021-06-15 09:50:00,99.91,100.29,99.78,100.02,112120.0,96.444,96.8108,96.3185,96.5502,112120.0
2021-06-15 10:00:00,100.15,100.44,99.47,99.54,134290.0,96.6757,96.9556,96.0193,96.0869,134290.0
2021-06-15 10:10:00,99.51,99.56,99.1,99.18,97800.0,96.0579,96.1062,95.6621,95.7394,97800.0
2021-06-15 10:20:00,99.18,99.33,98.04,98.14,198727.0,95.7394,95.8842,94.6389,94.7354,198727.0
2021-06-15 10:30:00,98.13,98.5,97.81,98.49,208837.0,94.7258,95.0829,94.4169,95.0733,208837.0
2021-06-15 10:40:00,98.42,98.42,97.9,98.22,79397.0,95.0057,95.0057,94.5038,94.8127,79397.0
2021-06-15 10:50:00,98.26,98.62,98.19,98.56,104222.0,94.8513,95.1988,94.7837,95.1409,104222.0
2021-06-15 11:00:00,98.48,98.51,98.07,98.39,66658.0,95.0636,95.0926,94.6679,94.9768,66658.0
2021-06-15 11:10:00,98.36,98.7,98.31,98.5,26537.0,94.9478,95.276,94.8995,95.0829,26537.0
2021-06-15 11:20:00,98.5,98.51,98.03,98.13,64337.0,95.0829,95.0926,94.6293,94.7258,64337.0
2021-06-15 11:30:00,98.12,98.12,97.42,97.45,146524.0,94.7161,94.7161,94.0404,94.0694,146524.0
2021-06-15 11:40:00,97.52,97.68,97.38,97.52,56156.0,94.1369,94.2914,94.0018,94.1369,56156.0
2021-06-15 11:50:00,97.56,97.58,97.1,97.47,93057.0,94.1756,94.1949,93.7315,94.0887,93057.0
2021-06-15 12:00:00,97.5,97.88,97.48,97.85,78401.0,94.1176,94.4845,94.0983,94.4555,78401.0
2021-06-15 12:10:00,97.88,98.18,97.81,98.09,98533.0,94.4845,94.774,94.4169,94.6872,98533.0
2021-06-15 12:20:00,98.11,98.66,98.05,98.59,85731.0,94.7065,95.2374,94.6486,95.1698,85731.0
2021-06-15 12:30:00,98.52,98.88,98.47,98.73,119035.0,95.1023,95.4498,95.054,95.305,119035.0
2021-06-15 12:40:00,98.71,98.87,98.44,98.85,27324.0,95.2857,95.4401,95.025,95.4208,27324.0
2021-06-15 12:50:00,98.84,98.87,98.71,98.87,21662.0,95.4112,95.4401,95.2857,95.4401,21662.0
2021-06-15 13:00:00,98.77,99.32,98.66,99.19,59388.0,95.3436,95.8745,95.2374,95.749,59388.0
2021-06-15 13:10:00,99.23,99.3,98.9,99.13,20418.0,95.7876,95.8552,95.4691,95.6911,20418.0
2021-06-15 13:20:00,99.13,99.4,99.03,99.06,71880.0,95.6911,95.9517,95.5946,95.6235,71880.0
2021-06-15 13:30:00,99.11,99.35,99.1,99.24,33392.0,95.6718,95.9035,95.6621,95.7973,33392.0
2021-06-15 13:40:00,99.3,99.67,99.24,99.66,149805.0,95.8552,96.2124,95.7973,96.2027,149805.0
2021-06-15 13:50:00,99.63,99.79,99.5,99.64,47393.0,96.1737,96.3282,96.0483,96.1834,47393.0
2021-06-15 14:00:00,99.65,100.1,99.64,99.93,65125.0,96.1931,96.6274,96.1834,96.4633,65125.0
2021-06-15 14:10:00,99.91,99.97,99.56,99.78,108110.0,96.444,96.502,96.1062,96.3185,108110.0
2021-06-15 14:20:00,99.72,99.9,99.65,99.85,100774.0,96.2606,96.4344,96.1931,96.3861,100774.0
2021-06-15 14:30:00,99.83,99.84,99.5,99.62,17972.0,96.3668,96.3765,96.0483,96.1641,17972.0
2021-06-15 14:40:00,99.68,99.7,99.5,99.7,17019.0,96.222,96.2413,96.0483,96.2413,17019.0
2021-06-15 14:50:00,99.7,99.85,99.61,99.77,24042.0,96.2413,96.3861,96.1544,96.3089,24042.0
2021-06-15 15:00:00,99.74,99.84,99.35,99.55,46840.0,96.2799,96.3765,95.9035,96.0965,46840.0
2021-06-15 15:10:00,99.56,99.61,99.35,99.51,64837.0,96.1062,96.1544,95.9035,96.0579,64837.0
2021-06-15 15:20:00,99.48,99.54,98.79,98.93,105721.0,96.0289,96.0869,95.3629,95.498,105721.0
2021-06-15 15:30:00,98.9,98.92,98.65,98.87,120600.0,95.4691,95.4884,95.2277,95.4401,120600.0
2021-06-15 15:40:00,98.88,99.42,98.85,99.42,61453.0,95.4498,95.971,95.4208,95.971,61453.0
2021-06-15 15:50:00,99.33,99.65,99.05,99.59,252017.0,95.8842,96.1931,95.6139,96.1351,252017.0
2021-06-16 09:30:00,98.57,98.87,97.72,97.88,301569.0,95.1505,95.4401,94.33,94.4845,301569.0
2021-06-16 09:40:00,97.85,97.93,97.28,97.32,332392.0,94.4555,94.5327,93.9053,93.9439,332392.0
2021-06-16 09:50:00,97.31,97.64,96.96,97.33,381052.0,93.9342,94.2528,93.5964,93.9535,381052.0
2021-06-16 10:00:00,97.4,97.78,97.03,97.58,216693.0,94.0211,94.3879,93.6639,94.1949,216693.0
2021-06-16 10:10:00,97.64,98.31,97.59,98.23,179202.0,94.2528,94.8995,94.2045,94.8223,179202.0
2021-06-16 10:20:00,98.18,98.34,97.67,97.87,139769.0,94.774,94.9285,94.2817,94.4748,139769.0
2021-06-16 10:30:00,97.9,98.21,97.73,98.2,147840.0,94.5038,94.803,94.3397,94.7934,147840.0
2021-06-16 10:40:00,98.23,98.32,98.0,98.0,52871.0,94.8223,94.9092,94.6003,94.6003,52871.0
2021-06-16 10:50:00,98.07,98.27,97.96,98.15,24263.0,94.6679,94.8609,94.5617,94.7451,24263.0
2021-06-16 11:00:00,98.14,98.48,98.03,98.09,49812.0,94.7354,95.0636,94.6293,94.6872,49812.0
2021-06-16 11:10:00,98.11,98.69,98.05,98.66,71124.0,94.7065,95.2664,94.6486,95.2374,71124.0
2021-06-16 11:20:00,98.64,99.17,98.58,99.15,93131.0,95.2181,95.7297,95.1602,95.7104,93131.0
2021-06-16 11:30:00,99.13,99.32,99.03,99.12,87702.0,95.6911,95.8745,95.5946,95.6814,87702.0
2021-06-16 11:40:00,99.09,99.65,99.09,99.62,118871.0,95.6525,96.1931,95.6525,96.1641,118871.0
2021-06-16 11:50:00,99.65,99.95,99.56,99.56,231056.0,96.1931,96.4826,96.1062,96.1062,231056.0
2021-06-16 12:00:00,99.69,99.82,99.25,99.25,161701.0,96.2317,96.3572,95.8069,95.8069,161701.0
2021-06-16 12:10:00,99.27,99.33,98.4,98.44,232287.0,95.8262,95.8842,94.9864,95.025,232287.0
2021-06-16 12:20:00,98.4,98.51,97.94,98.08,194718.0,94.9864,95.0926,94.5424,94.6775,194718.0
2021-06-16 12:30:00,98.08,98.2,97.41,97.45,165079.0,94.6775,94.7934,94.0308,94.0694,165079.0
2021-06-16 12:40:00,97.45,97.78,97.45,97.66,163444.0,94.0694,94.3879,94.0694,94.2721,163444.0
2021-06-16 12:50:00,97.65,97.83,97.48,97.73,58105.0,94.2624,94.4362,94.0983,94.3397,58105.0
2021-06-16 13:00:00,97.73,97.75,97.23,97.4,143267.0,94.3397,94.359,93.857,94.0211,143267.0
2021-06-16 13:10:00,97.4,97.85,97.39,97.66,148719.0,94.0211,94.4555,94.0115,94.2721,148719.0
2021-06-16 13:20:00,97.65,97.7,97.02,97.1,110465.0,94.2624,94.3107,93.6543,93.7315,110465.0
2021-06-16 13:30:00,97.04,97.73,97.03,97.71,154260.0,93.6736,94.3397,93.6639,94.3204,154260.0
2021-06-16 13:40:00,97.69,97.85,97.51,97.51,62707.0,94.301,94.4555,94.1273,94.1273,62707.0
2021-06-16 13:50:00,97.55,98.23,97.28,98.02,222997.0,94.1659,94.8223,93.9053,94.6196,222997.0
2021-06-16 14:00:00,97.96,98.58,96.09,98.08,726800.0,94.5617,95.1602,92.7566,94.6775,726800.0
2021-06-16 14:10:00,98.03,98.45,96.02,96.37,320564.0,94.6293,95.0347,92.689,93.0268,320564.0
2021-06-16 14:20:00,96.32,98.13,96.12,98.02,299022.0,92.9786,94.7258,92.7855,94.6196,299022.0
2021-06-16 14:30:00,97.97,98.23,97.21,97.6,379040.0,94.5713,94.8223,93.8377,94.2142,379040.0
2021-06-16 14:40:00,97.7,97.7,96.31,96.63,245544.0,94.3107,94.3107,92.9689,93.2778,245544.0
2021-06-16 14:50:00,96.55,97.82,96.41,97.73,310230.0,93.2006,94.4265,93.0655,94.3397,310230.0
2021-06-16 15:00:00,97.66,98.25,97.38,98.12,204877.0,94.2721,94.8416,94.0018,94.7161,204877.0
2021-06-16 15:10:00,98.16,99.04,98.12,99.0,300997.0,94.7547,95.6042,94.7161,95.5656,300997.0
2021-06-16 15:20:00,99.01,99.85,99.0,99.02,369178.0,95.5753,96.3861,95.5656,95.5849,369178.0
2021-06-16 15:30:00,99.19,99.25,98.48,99.22,210333.0,95.749,95.8069,95.0636,95.778,210333.0
2021-06-16 15:40:00,99.23,99.74,98.99,99.08,211168.0,95.7876,96.2799,95.5559,95.6428,211168.0
2021-06-16 15:50:00,99.04,99.35,98.72,98.92,141437.0,95.6042,95.9035,95.2953,95.4884,141437.0
2021-06-17 09:30:00,98.08,99.33,98.01,99.16,233028.0,94.6775,95.8842,94.6099,95.7201,233028.0
2021-06-17 09:40:00,99.22,99.27,98.08,98.13,141479.0,95.778,95.8262,94.6775,94.7258,141479.0
2021-06-17 09:50:00,98.08,98.6,97.85,98.12,140403.0,94.6775,95.1795,94.4555,94.7161,140403.0
2021-06-17 10:00:00,98.03,98.61,96.87,96.87,197751.0,94.6293,95.1891,93.5095,93.5095,197751.0
2021-06-17 10:10:00,96.83,97.28,96.59,97.25,222874.0,93.4709,93.9053,93.2392,93.8763,222874.0
2021-06-17 10:20:00,97.25,97.52,96.85,96.89,137346.0,93.8763,94.1369,93.4902,93.5288,137346.0
2021-06-17 10:30:00,96.96,97.49,96.52,97.2,175902.0,93.5964,94.108,93.1716,93.828,175902.0
2021-06-17 10:40:00,97.3,97.9,96.95,97.18,196487.0,93.9246,94.5038,93.5867,93.8087,196487.0
2021-06-17 10:50:00,97.14,97.4,96.52,96.86,96646.0,93.7701,94.0211,93.1716,93.4998,96646.0
2021-06-17 11:00:00,96.94,97.01,96.42,96.81,87507.0,93.5771,93.6446,93.0751,93.4516,87507.0
2021-06-17 11:10:00,96.8,96.91,96.07,96.5,176896.0,93.4419,93.5481,92.7372,93.1523,176896.0
2021-06-17 11:20:00,96.48,96.65,96.02,96.15,152984.0,93.133,93.2971,92.689,92.8145,152984.0
2021-06-17 11:30:00,96.13,96.37,95.81,96.33,211973.0,92.7952,93.0268,92.4863,92.9882,211973.0
2021-06-17 11:40:00,96.38,96.66,96.25,96.6,187110.0,93.0365,93.3068,92.911,93.2489,187110.0
2021-06-17 11:50:00,96.56,96.56,94.06,94.07,437371.0,93.2102,93.2102,90.797,90.8066,437371.0
2021-06-17 12:00:00,94.07,94.7,93.95,94.33,325500.0,90.8066,91.4148,90.6908,91.0576,325500.0
2021-06-17 12:10:00,94.36,94.41,93.0,93.08,319981.0,91.0866,91.1348,89.7737,89.851,319981.0
2021-06-17 12:20:00,93.05,93.07,92.05,92.37,403636.0,89.822,89.8413,88.8567,89.1656,403636.0
2021-06-17 12:30:00,92.34,93.43,92.0,93.38,300061.0,89.1366,90.1888,88.8084,90.1406,300061.0
2021-06-17 12:40:00,93.4,93.53,92.93,93.31,222412.0,90.1599,90.2854,89.7062,90.073,222412.0
2021-06-17 12:50:00,93.31,93.9,93.13,93.9,261689.0,90.073,90.6425,89.8992,90.6425,261689.0
2021-06-17 13:00:00,93.9,94.93,93.69,94.9,315132.0,90.6425,91.6368,90.4398,91.6078,315132.0
2021-06-17 13:10:00,94.9,94.92,94.48,94.73,209013.0,91.6078,91.6271,91.2024,91.4437,209013.0
2021-06-17 13:20:00,94.74,95.21,94.58,94.96,241008.0,91.4534,91.9071,91.2989,91.6658,241008.0
2021-06-17 13:30:00,95.0,95.29,94.76,94.96,187303.0,91.7044,91.9843,91.4727,91.6658,187303.0
2021-06-17 13:40:00,95.06,95.66,94.87,95.5,121057.0,91.7623,92.3415,91.5789,92.187,121057.0
2021-06-17 13:50:00,95.54,95.56,95.02,95.18,198435.0,92.2256,92.2449,91.7237,91.8781,198435.0
2021-06-17 14:00:00,95.19,95.31,94.7,94.7,156219.0,91.8878,92.0036,91.4148,91.4148,156219.0
2021-06-17 14:10:00,94.73,95.27,94.73,95.07,156797.0,91.4437,91.965,91.4437,91.7719,156797.0
2021-06-17 14:20:00,95.11,95.19,94.8,94.96,87599.0,91.8105,91.8878,91.5113,91.6658,87599.0
2021-06-17 14:30:00,94.97,94.98,94.5,94.81,121707.0,91.6754,91.6851,91.2217,91.521,121707.0
2021-06-17 14:40:00,94.81,95.12,94.63,94.81,172958.0,91.521,91.8202,91.3472,91.521,172958.0
2021-06-17 14:50:00,94.75,95.17,94.74,94.93,149466.0,91.463,91.8685,91.4534,91.6368,149466.0
2021-06-17 15:00:00,94.97,95.29,94.66,95.14,177903.0,91.6754,91.9843,91.3762,91.8395,177903.0
2021-06-17 15:10:00,95.14,95.65,95.08,95.22,181165.0,91.8395,92.3318,91.7816,91.9167,181165.0
2021-06-17 15:20:00,95.27,95.36,94.94,95.29,120894.0,91.965,92.0519,91.6464,91.9843,120894.0
2021-06-17 15:30:00,95.45,96.2,95.43,96.2,352703.0,92.1388,92.8627,92.1194,92.8627,352703.0
2021-06-17 15:40:00,96.16,96.2,95.62,95.7,199006.0,92.8241,92.8627,92.3029,92.3801,199006.0
2021-06-17 15:50:00,95.71,95.84,95.08,95.52,316858.0,92.3897,92.5152,91.7816,92.2063,316858.0
2021-06-18 09:30:00,90.99,93.42,90.99,92.94,592901.0,87.8335,90.1792,87.8335,89.7158,592901.0
2021-06-18 09:40:00,92.93,93.6,92.71,93.21,227801.0,89.7062,90.3529,89.4938,89.9765,227801.0
2021-06-18 09:50:00,93.25,93.25,91.4,92.05,347586.0,90.0151,90.0151,88.2293,88.8567,347586.0
2021-06-18 10:00:00,92.03,92.53,91.02,91.79,272267.0,88.8374,89.3201,87.8624,88.6057,272267.0
2021-06-18 10:10:00,91.87,92.03,90.35,90.41,409627.0,88.6829,88.8374,87.2157,87.2736,409627.0
2021-06-18 10:20:00,90.41,90.98,90.1,90.82,358821.0,87.2736,87.8238,86.9743,87.6694,358821.0
2021-06-18 10:30:00,90.81,91.45,90.23,91.2,217727.0,87.6597,88.2775,87.0998,88.0362,217727.0
2021-06-18 10:40:00,91.17,91.17,90.46,91.04,104178.0,88.0072,88.0072,87.3219,87.8817,104178.0
2021-06-18 10:50:00,91.0,91.33,90.52,91.08,111361.0,87.8431,88.1617,87.3798,87.9204,111361.0
2021-06-18 11:00:00,91.05,91.29,90.69,90.99,67677.0,87.8914,88.1231,87.5439,87.8335,67677.0
2021-06-18 11:10:00,91.04,91.34,90.64,90.8,103672.0,87.8817,88.1713,87.4956,87.6501,103672.0
2021-06-18 11:20:00,90.8,91.07,90.16,90.19,108233.0,87.6501,87.9107,87.0323,87.0612,108233.0
2021-06-18 11:30:00,90.22,91.81,90.13,91.65,201554.0,87.0902,88.625,87.0033,88.4706,201554.0
2021-06-18 11:40:00,91.66,91.85,91.45,91.75,119506.0,88.4802,88.6636,88.2775,88.5671,119506.0
2021-06-18 11:50:00,91.8,92.01,91.5,92.01,78515.0,88.6154,88.8181,88.3258,88.8181,78515.0
2021-06-18 12:00:00,92.0,92.08,91.54,92.02,83899.0,88.8084,88.8857,88.3644,88.8277,83899.0
2021-06-18 12:10:00,92.02,92.02,91.56,91.83,44716.0,88.8277,88.8277,88.3837,88.6443,44716.0
2021-06-18 12:20:00,91.83,91.97,91.59,91.95,39562.0,88.6443,88.7795,88.4127,88.7602,39562.0
2021-06-18 12:30:00,91.94,91.98,91.04,91.1,101138.0,88.7505,88.7891,87.8817,87.9397,101138.0
2021-06-18 12:40:00,91.1,91.14,90.45,90.83,106757.0,87.9397,87.9783,87.3122,87.679,106757.0
2021-06-18 12:50:00,90.82,90.82,90.2,90.3,90886.0,87.6694,87.6694,87.0709,87.1674,90886.0
2021-06-18 13:00:00,90.25,90.39,90.17,90.27,76296.0,87.1191,87.2543,87.0419,87.1385,76296.0
2021-06-18 13:10:00,90.25,90.61,90.2,90.34,103150.0,87.1191,87.4667,87.0709,87.206,103150.0
2021-06-18 13:20:00,90.34,90.34,89.8,89.92,159170.0,87.206,87.206,86.6848,86.8006,159170.0
2021-06-18 13:30:00,89.89,90.67,89.86,90.29,106050.0,86.7716,87.5246,86.7427,87.1578,106050.0
2021-06-18 13:40:00,90.31,90.61,89.93,90.04,90324.0,87.1771,87.4667,86.8102,86.9164,90324.0
2021-06-18 13:50:00,90.03,90.14,89.68,89.78,106863.0,86.9068,87.013,86.5689,86.6655,106863.0
2021-06-18 14:00:00,89.77,90.41,89.55,89.77,134650.0,86.6558,87.2736,86.4434,86.6558,134650.0
2021-06-18 14:10:00,89.81,90.08,89.7,89.83,36133.0,86.6944,86.955,86.5882,86.7137,36133.0
2021-06-18 14:20:00,89.82,90.02,89.52,89.76,85340.0,86.7041,86.8971,86.4145,86.6461,85340.0
2021-06-18 14:30:00,89.78,89.78,88.93,89.2,324761.0,86.6655,86.6655,85.8449,86.1056,324761.0
2021-06-18 14:40:00,89.25,89.25,88.49,88.53,200783.0,86.1538,86.1538,85.4202,85.4588,200783.0
2021-06-18 14:50:00,88.56,88.58,87.81,88.12,203611.0,85.4878,85.5071,84.7638,85.063,203611.0
2021-06-18 15:00:00,88.02,88.51,87.81,88.12,187969.0,84.9665,85.4395,84.7638,85.063,187969.0
2021-06-18 15:10:00,88.1,88.83,88.03,88.81,176298.0,85.0437,85.7484,84.9762,85.7291,176298.0
2021-06-18 15:20:00,88.79,89.25,88.76,88.94,136757.0,85.7098,86.1538,85.6808,85.8546,136757.0
2021-06-18 15:30:00,88.95,89.05,88.39,88.94,154483.0,85.8642,85.9608,85.3237,85.8546,154483.0
2021-06-18 15:40:00,88.88,89.24,88.64,88.64,170423.0,85.7967,86.1442,85.565,85.565,170423.0
2021-06-18 15:50:00,88.6,89.43,88.57,88.8,460490.0,85.5264,86.3276,85.4974,85.7194,460490.0
2021-06-21 09:30:00,91.19,91.54,90.38,90.74,579268.0,88.0265,88.3644,87.2446,87.5921,579268.0
2021-06-21 09:40:00,90.79,91.5,90.6,91.45,437279.0,87.6404,88.3258,87.457,88.2775,437279.0
2021-06-21 09:50:00,91.41,92.06,91.22,91.89,347841.0,88.2389,88.8664,88.0555,88.7023,347841.0
2021-06-21 10:00:00,91.93,93.15,91.74,93.14,373149.0,88.7409,89.9185,88.5575,89.9089,373149.0
2021-06-21 10:10:00,93.12,93.47,92.63,92.66,193265.0,89.8896,90.2274,89.4166,89.4455,193265.0
2021-06-21 10:20:00,92.6,93.6,92.4,93.46,234065.0,89.3876,90.3529,89.1946,90.2178,234065.0
2021-06-21 10:30:00,93.36,94.06,93.29,93.89,251240.0,90.1213,90.797,90.0537,90.6329,251240.0
2021-06-21 10:40:00,93.95,94.49,93.95,94.05,148241.0,90.6908,91.2121,90.6908,90.7873,148241.0
2021-06-21 10:50:00,94.14,94.22,93.5,93.73,259599.0,90.8742,90.9514,90.2564,90.4784,259599.0
2021-06-21 11:00:00,93.77,93.87,93.36,93.78,177008.0,90.517,90.6136,90.1213,90.5267,177008.0
2021-06-21 11:10:00,93.73,93.97,93.41,93.83,93689.0,90.4784,90.7101,90.1695,90.575,93689.0
2021-06-21 11:20:00,93.9,93.99,93.62,93.62,52697.0,90.6425,90.7294,90.3722,90.3722,52697.0
2021-06-21 11:30:00,93.74,94.29,93.74,94.28,60232.0,90.4881,91.019,90.4881,91.0093,60232.0
2021-06-21 11:40:00,94.28,94.42,94.12,94.29,79162.0,91.0093,91.1445,90.8549,91.019,79162.0
2021-06-21 11:50:00,94.2,94.49,94.0,94.29,100815.0,90.9321,91.2121,90.7391,91.019,100815.0
2021-06-21 12:00:00,94.3,94.44,94.05,94.15,47135.0,91.0286,91.1638,90.7873,90.8839,47135.0
2021-06-21 12:10:00,94.16,94.3,93.9,94.16,53395.0,90.8935,91.0286,90.6425,90.8935,53395.0
2021-06-21 12:20:00,94.2,94.3,93.97,94.2,26225.0,90.9321,91.0286,90.7101,90.9321,26225.0
2021-06-21 12:30:00,94.21,94.63,94.11,94.53,107387.0,90.9418,91.3472,90.8452,91.2507,107387.0
2021-06-21 12:40:00,94.59,95.01,94.42,94.81,107594.0,91.3086,91.714,91.1445,91.521,107594.0
2021-06-21 12:50:00,94.8,94.96,94.57,94.62,38624.0,91.5113,91.6658,91.2893,91.3375,38624.0
2021-06-21 13:00:00,94.62,94.79,94.51,94.75,34580.0,91.3375,91.5016,91.2314,91.463,34580.0
2021-06-21 13:10:00,94.71,94.87,94.6,94.76,31970.0,91.4244,91.5789,91.3182,91.4727,31970.0
2021-06-21 13:20:00,94.77,94.77,94.5,94.72,61546.0,91.4823,91.4823,91.2217,91.4341,61546.0
2021-06-21 13:30:00,94.73,94.95,94.72,94.94,43450.0,91.4437,91.6561,91.4341,91.6464,43450.0
2021-06-21 13:40:00,94.97,95.1,94.51,94.55,61837.0,91.6754,91.8009,91.2314,91.27,61837.0
2021-06-21 13:50:00,94.57,94.76,94.57,94.74,32410.0,91.2893,91.4727,91.2893,91.4534,32410.0
2021-06-21 14:00:00,94.8,95.02,94.56,94.94,67449.0,91.5113,91.7237,91.2796,91.6464,67449.0
2021-06-21 14:10:00,94.88,94.96,94.75,94.89,27155.0,91.5885,91.6658,91.463,91.5982,27155.0
2021-06-21 14:20:00,94.87,94.99,94.78,94.97,30527.0,91.5789,91.6947,91.492,91.6754,30527.0
2021-06-21 14:30:00,94.93,95.11,94.64,94.78,128512.0,91.6368,91.8105,91.3569,91.492,128512.0
2021-06-21 14:40:00,94.78,94.9,94.64,94.72,55214.0,91.492,91.6078,91.3569,91.4341,55214.0
2021-06-21 14:50:00,94.74,95.16,94.7,95.12,91676.0,91.4534,91.8588,91.4148,91.8202,91676.0
2021-06-21 15:00:00,95.13,95.45,95.03,95.37,87315.0,91.8299,92.1388,91.7333,92.0615,87315.0
2021-06-21 15:10:00,95.35,95.35,94.77,94.85,50509.0,92.0422,92.0422,91.4823,91.5596,50509.0
2021-06-21 15:20:00,94.86,94.86,94.03,94.33,139893.0,91.5692,91.5692,90.768,91.0576,139893.0
2021-06-21 15:30:00,94.34,94.77,94.22,94.66,92951.0,91.0673,91.4823,90.9514,91.3762,92951.0
2021-06-21 15:40:00,94.66,94.73,94.25,94.64,78638.0,91.3762,91.4437,90.9804,91.3569,78638.0
2021-06-21 15:50:00,94.64,94.94,94.56,94.66,196313.0,91.3569,91.6464,91.2796,91.3762,196313.0
2021-06-22 09:30:00,94.06,94.19,92.66,92.89,253377.0,90.797,90.9225,89.4455,89.6676,253377.0
2021-06-22 09:40:00,92.97,93.62,92.8,93.06,230927.0,89.7448,90.3722,89.5807,89.8317,230927.0
2021-06-22 09:50:00,93.14,93.33,92.29,92.41,178399.0,89.9089,90.0923,89.0884,89.2042,178399.0
2021-06-22 10:00:00,92.43,92.82,92.04,92.5,193702.0,89.2235,89.6,88.847,89.2911,193702.0
2021-06-22 10:10:00,92.49,93.32,92.36,93.2,222920.0,89.2814,90.0826,89.1559,89.9668,222920.0
2021-06-22 10:20:00,93.09,93.35,92.8,93.2,182022.0,89.8606,90.1116,89.5807,89.9668,182022.0
2021-06-22 10:30:00,93.18,93.25,92.65,93.08,114112.0,89.9475,90.0151,89.4359,89.851,114112.0
2021-06-22 10:40:00,93.09,93.63,93.08,93.63,168329.0,89.8606,90.3819,89.851,90.3819,168329.0
2021-06-22 10:50:00,93.45,93.88,93.39,93.88,129782.0,90.2081,90.6232,90.1502,90.6232,129782.0
2021-06-22 11:00:00,93.89,94.57,93.81,94.55,166400.0,90.6329,91.2893,90.5556,91.27,166400.0
2021-06-22 11:10:00,94.58,95.2,94.56,94.56,299226.0,91.2989,91.8974,91.2796,91.2796,299226.0
2021-06-22 11:20:00,94.58,94.73,94.4,94.4,73556.0,91.2989,91.4437,91.1252,91.1252,73556.0
2021-06-22 11:30:00,94.48,94.62,93.72,93.77,85955.0,91.2024,91.3375,90.4688,90.517,85955.0
2021-06-22 11:40:00,93.76,93.86,93.53,93.82,59432.0,90.5074,90.6039,90.2854,90.5653,59432.0
2021-06-22 11:50:00,93.8,94.01,93.65,93.7,89174.0,90.546,90.7487,90.4012,90.4495,89174.0
2021-06-22 12:00:00,93.79,94.24,93.79,94.05,101980.0,90.5363,90.9707,90.5363,90.7873,101980.0
2021-06-22 12:10:00,94.0,94.38,93.94,94.35,140859.0,90.7391,91.1059,90.6811,91.0769,140859.0
2021-06-22 12:20:00,94.33,94.44,94.18,94.43,136789.0,91.0576,91.1638,90.9128,91.1541,136789.0
2021-06-22 12:30:00,94.38,94.39,93.72,93.79,61711.0,91.1059,91.1155,90.4688,90.5363,61711.0
2021-06-22 12:40:00,93.79,94.25,93.7,94.22,60839.0,90.5363,90.9804,90.4495,90.9514,60839.0
2021-06-22 12:50:00,94.14,94.28,93.8,93.81,105866.0,90.8742,91.0093,90.546,90.5556,105866.0
2021-06-22 13:00:00,93.78,94.18,93.78,94.15,77586.0,90.5267,90.9128,90.5267,90.8839,77586.0
2021-06-22 13:10:00,94.15,94.37,93.77,93.91,121345.0,90.8839,91.0962,90.517,90.6522,121345.0
2021-06-22 13:20:00,93.95,94.11,93.82,94.09,55894.0,90.6908,90.8452,90.5653,90.8259,55894.0
2021-06-22 13:30:00,94.13,94.18,94.04,94.18,19616.0,90.8645,90.9128,90.7777,90.9128,19616.0
2021-06-22 13:40:00,94.14,94.55,94.11,94.52,112666.0,90.8742,91.27,90.8452,91.241,112666.0
2021-06-22 13:50:00,94.48,94.72,94.39,94.61,74034.0,91.2024,91.4341,91.1155,91.3279,74034.0
2021-06-22 14:00:00,94.63,94.77,94.4,94.53,68837.0,91.3472,91.4823,91.1252,91.2507,68837.0
2021-06-22 14:10:00,94.46,94.92,94.46,94.83,67384.0,91.1831,91.6271,91.1831,91.5403,67384.0
2021-06-22 14:20:00,94.79,95.07,94.69,94.99,71766.0,91.5016,91.7719,91.4051,91.6947,71766.0
2021-06-22 14:30:00,94.98,95.05,94.63,95.04,122955.0,91.6851,91.7526,91.3472,91.743,122955.0
2021-06-22 14:40:00,94.99,95.03,94.68,94.77,60639.0,91.6947,91.7333,91.3955,91.4823,60639.0
2021-06-22 14:50:00,94.75,95.14,94.74,94.95,55598.0,91.463,91.8395,91.4534,91.6561,55598.0
2021-06-22 15:00:00,95.0,95.45,95.0,95.41,118671.0,91.7044,92.1388,91.7044,92.1001,118671.0
2021-06-22 15:10:00,95.4,96.23,95.39,96.2,217966.0,92.0905,92.8917,92.0808,92.8627,217966.0
2021-06-22 15:20:00,96.2,96.5,95.94,96.3,238570.0,92.8627,93.1523,92.6118,92.9593,238570.0
2021-06-22 15:30:00,96.3,96.61,95.98,96.13,157959.0,92.9593,93.2585,92.6504,92.7952,157959.0
2021-06-22 15:40:00,96.13,96.24,95.83,96.02,80944.0,92.7952,92.9013,92.5056,92.689,80944.0
2021-06-22 15:50:00,95.94,96.28,95.82,96.18,151675.0,92.6118,92.94,92.4959,92.8434,151675.0
2021-06-23 09:30:00,96.09,97.35,96.08,97.18,345177.0,92.7566,93.9728,92.7469,93.8087,345177.0
2021-06-23 09:40:00,97.13,98.01,97.0,97.44,259068.0,93.7605,94.6099,93.635,94.0597,259068.0
2021-06-23 09:50:00,97.4,97.59,96.75,97.0,147167.0,94.0211,94.2045,93.3937,93.635,147167.0
2021-06-23 10:00:00,97.01,97.75,96.8,97.71,190632.0,93.6446,94.359,93.4419,94.3204,190632.0
2021-06-23 10:10:00,97.63,98.01,97.6,97.91,113082.0,94.2431,94.6099,94.2142,94.5134,113082.0
2021-06-23 10:20:00,97.9,98.19,97.67,97.87,95035.0,94.5038,94.7837,94.2817,94.4748,95035.0
2021-06-23 10:30:00,97.88,98.1,97.39,97.59,72396.0,94.4845,94.6968,94.0115,94.2045,72396.0
2021-06-23 10:40:00,97.6,97.71,97.05,97.05,57779.0,94.2142,94.3204,93.6832,93.6832,57779.0
2021-06-23 10:50:00,97.1,97.59,96.93,97.58,78948.0,93.7315,94.2045,93.5674,94.1949,78948.0
2021-06-23 11:00:00,97.6,97.77,96.58,96.88,125927.0,94.2142,94.3783,93.2296,93.5191,125927.0
2021-06-23 11:10:00,96.78,97.5,96.78,97.46,140943.0,93.4226,94.1176,93.4226,94.079,140943.0
2021-06-23 11:20:00,97.42,97.49,97.32,97.45,34137.0,94.0404,94.108,93.9439,94.0694,34137.0
2021-06-23 11:30:00,97.37,97.37,96.72,96.94,76029.0,93.9921,93.9921,93.3647,93.5771,76029.0
2021-06-23 11:40:00,96.89,97.06,96.86,96.99,29687.0,93.5288,93.6929,93.4998,93.6253,29687.0
2021-06-23 11:50:00,96.93,97.09,96.75,96.85,30345.0,93.5674,93.7219,93.3937,93.4902,30345.0
2021-06-23 12:00:00,96.81,97.02,96.68,96.95,31750.0,93.4516,93.6543,93.3261,93.5867,31750.0
2021-06-23 12:10:00,96.97,97.34,96.95,97.34,56776.0,93.606,93.9632,93.5867,93.9632,56776.0
2021-06-23 12:20:00,97.39,97.77,97.3,97.77,36058.0,94.0115,94.3783,93.9246,94.3783,36058.0
2021-06-23 12:30:00,97.79,97.97,97.1,97.15,86846.0,94.3976,94.5713,93.7315,93.7798,86846.0
2021-06-23 12:40:00,97.07,97.66,96.94,97.52,67440.0,93.7026,94.2721,93.5771,94.1369,67440.0
2021-06-23 12:50:00,97.55,97.58,97.28,97.48,16256.0,94.1659,94.1949,93.9053,94.0983,16256.0
2021-06-23 13:00:00,97.55,97.69,97.43,97.69,26882.0,94.1659,94.301,94.0501,94.301,26882.0
2021-06-23 13:10:00,97.71,97.85,97.58,97.84,24264.0,94.3204,94.4555,94.1949,94.4458,24264.0
2021-06-23 13:20:00,97.81,98.39,97.81,98.3,116031.0,94.4169,94.9768,94.4169,94.8899,116031.0
2021-06-23 13:30:00,98.19,98.47,98.13,98.36,52649.0,94.7837,95.054,94.7258,94.9478,52649.0
2021-06-23 13:40:00,98.35,98.48,98.15,98.47,35285.0,94.9381,95.0636,94.7451,95.054,35285.0
2021-06-23 13:50:00,98.5,98.58,98.39,98.47,54945.0,95.0829,95.1602,94.9768,95.054,54945.0
2021-06-23 14:00:00,98.46,98.51,98.24,98.35,28178.0,95.0443,95.0926,94.832,94.9381,28178.0
2021-06-23 14:10:00,98.39,98.49,98.05,98.09,22652.0,94.9768,95.0733,94.6486,94.6872,22652.0
2021-06-23 14:20:00,98.04,98.12,97.79,97.9,68285.0,94.6389,94.7161,94.3976,94.5038,68285.0
2021-06-23 14:30:00,97.87,97.98,97.68,97.75,51755.0,94.4748,94.581,94.2914,94.359,51755.0
2021-06-23 14:40:00,97.8,97.87,97.68,97.85,40818.0,94.4072,94.4748,94.2914,94.4555,40818.0
2021-06-23 14:50:00,97.84,98.11,97.82,97.93,80917.0,94.4458,94.7065,94.4265,94.5327,80917.0
2021-06-23 15:00:00,97.88,98.16,97.84,97.98,29880.0,94.4845,94.7547,94.4458,94.581,29880.0
2021-06-23 15:10:00,98.1,98.11,97.66,97.89,43683.0,94.6968,94.7065,94.2721,94.4941,43683.0
2021-06-23 15:20:00,97.96,98.24,97.87,98.24,56322.0,94.5617,94.832,94.4748,94.832,56322.0
2021-06-23 15:30:00,98.21,98.4,97.84,97.84,56416.0,94.803,94.9864,94.4458,94.4458,56416.0
2021-06-23 15:40:00,97.86,97.91,97.11,97.24,93148.0,94.4651,94.5134,93.7412,93.8667,93148.0
2021-06-23 15:50:00,97.19,97.21,96.77,97.11,146883.0,93.8184,93.8377,93.413,93.7412,146883.0
2021-06-24 09:30:00,98.76,99.09,98.25,98.31,324042.0,95.3339,95.6525,94.8416,94.8995,324042.0
2021-06-24 09:40:00,98.32,98.92,98.3,98.56,178829.0,94.9092,95.4884,94.8899,95.1409,178829.0
2021-06-24 09:50:00,98.63,98.65,98.11,98.23,189576.0,95.2084,95.2277,94.7065,94.8223,189576.0
2021-06-24 10:00:00,98.29,98.6,98.02,98.5,201213.0,94.8802,95.1795,94.6196,95.0829,201213.0
2021-06-24 10:10:00,98.55,98.76,98.22,98.71,77674.0,95.1312,95.3339,94.8127,95.2857,77674.0
2021-06-24 10:20:00,98.67,99.03,98.58,98.93,126216.0,95.247,95.5946,95.1602,95.498,126216.0
2021-06-24 10:30:00,98.93,99.07,98.68,98.78,73346.0,95.498,95.6332,95.2567,95.3532,73346.0
2021-06-24 10:40:00,98.79,98.96,98.4,98.7,105309.0,95.3629,95.527,94.9864,95.276,105309.0
2021-06-24 10:50:00,98.79,98.83,98.5,98.76,60457.0,95.3629,95.4015,95.0829,95.3339,60457.0
2021-06-24 11:00:00,98.7,99.12,98.69,99.05,82578.0,95.276,95.6814,95.2664,95.6139,82578.0
2021-06-24 11:10:00,99.04,99.09,98.66,98.97,43792.0,95.6042,95.6525,95.2374,95.5366,43792.0
2021-06-24 11:20:00,98.93,99.16,98.87,99.12,91197.0,95.498,95.7201,95.4401,95.6814,91197.0
2021-06-24 11:30:00,99.13,99.41,99.02,99.36,88790.0,95.6911,95.9614,95.5849,95.9131,88790.0
2021-06-24 11:40:00,99.38,99.43,99.21,99.28,51942.0,95.9324,95.9807,95.7683,95.8359,51942.0
2021-06-24 11:50:00,99.3,99.35,99.13,99.3,17214.0,95.8552,95.9035,95.6911,95.8552,17214.0
2021-06-24 12:00:00,99.32,99.34,99.14,99.15,18225.0,95.8745,95.8938,95.7007,95.7104,18225.0
2021-06-24 12:10:00,99.16,99.16,98.81,99.06,39748.0,95.7201,95.7201,95.3822,95.6235,39748.0
2021-06-24 12:20:00,99.1,99.44,99.07,99.44,44993.0,95.6621,95.9903,95.6332,95.9903,44993.0
2021-06-24 12:30:00,99.42,99.44,99.21,99.35,26481.0,95.971,95.9903,95.7683,95.9035,26481.0
2021-06-24 12:40:00,99.39,100.04,99.36,99.88,224653.0,95.9421,96.5695,95.9131,96.4151,224653.0
2021-06-24 12:50:00,99.86,99.87,99.42,99.6,53932.0,96.3958,96.4054,95.971,96.1448,53932.0
2021-06-24 13:00:00,99.56,99.95,99.54,99.64,58397.0,96.1062,96.4826,96.0869,96.1834,58397.0
2021-06-24 13:10:00,99.6,99.89,99.48,99.52,39722.0,96.1448,96.4247,96.0289,96.0676,39722.0
2021-06-24 13:20:00,99.51,99.83,99.4,99.63,48371.0,96.0579,96.3668,95.9517,96.1737,48371.0
2021-06-24 13:30:00,99.68,99.95,99.67,99.86,55756.0,96.222,96.4826,96.2124,96.3958,55756.0
2021-06-24 13:40:00,99.87,99.9,99.5,99.72,43307.0,96.4054,96.4344,96.0483,96.2606,43307.0
2021-06-24 13:50:00,99.74,100.08,99.51,100.08,98835.0,96.2799,96.6081,96.0579,96.6081,98835.0
2021-06-24 14:00:00,100.08,100.34,100.0,100.17,118547.0,96.6081,96.8591,96.5309,96.695,118547.0
2021-06-24 14:10:00,100.13,100.48,100.13,100.35,55776.0,96.6564,96.9943,96.6564,96.8688,55776.0
2021-06-24 14:20:00,100.39,100.67,100.35,100.64,91995.0,96.9074,97.1777,96.8688,97.1487,91995.0
2021-06-24 14:30:00,100.66,100.76,100.59,100.72,86819.0,97.168,97.2645,97.1004,97.2259,86819.0
2021-06-24 14:40:00,100.67,100.81,100.52,100.59,53618.0,97.1777,97.3128,97.0329,97.1004,53618.0
2021-06-24 14:50:00,100.63,100.7,100.48,100.59,37957.0,97.1391,97.2066,96.9943,97.1004,37957.0
2021-06-24 15:00:00,100.59,100.74,100.44,100.49,39384.0,97.1004,97.2452,96.9556,97.0039,39384.0
2021-06-24 15:10:00,100.49,101.0,100.47,100.98,104364.0,97.0039,97.4962,96.9846,97.4769,104364.0
2021-06-24 15:20:00,100.95,101.01,100.49,100.58,66067.0,97.448,97.5059,97.0039,97.0908,66067.0
2021-06-24 15:30:00,100.71,100.9,100.54,100.74,33298.0,97.2163,97.3997,97.0522,97.2452,33298.0
2021-06-24 15:40:00,100.77,100.87,100.62,100.68,37980.0,97.2742,97.3707,97.1294,97.1873,37980.0
2021-06-24 15:50:00,100.61,101.04,100.59,101.04,188590.0,97.1197,97.5348,97.1004,97.5348,188590.0
2021-06-25 09:30:00,101.49,101.86,101.05,101.54,346597.0,97.9692,98.3264,97.5445,98.0175,346597.0
2021-06-25 09:40:00,101.56,102.41,101.52,102.01,336938.0,98.0368,98.8573,97.9982,98.4712,336938.0
2021-06-25 09:50:00,102.0,102.48,101.29,101.39,436676.0,98.4615,98.9249,97.7762,97.8727,436676.0
2021-06-25 10:00:00,101.34,102.11,100.9,101.9,406035.0,97.8244,98.5677,97.3997,98.365,406035.0
2021-06-25 10:10:00,101.97,102.49,101.87,102.49,293237.0,98.4326,98.9345,98.336,98.9345,293237.0
2021-06-25 10:20:00,102.47,102.49,101.73,102.0,122586.0,98.9152,98.9345,98.2009,98.4615,122586.0
2021-06-25 10:30:00,102.1,102.32,101.81,101.85,102414.0,98.5581,98.7704,98.2781,98.3167,102414.0
2021-06-25 10:40:00,101.81,102.04,101.58,102.03,106851.0,98.2781,98.5001,98.0561,98.4905,106851.0
2021-06-25 10:50:00,101.96,102.15,101.59,101.59,89370.0,98.4229,98.6063,98.0658,98.0658,89370.0
2021-06-25 11:00:00,101.61,101.99,101.61,101.7,67701.0,98.0851,98.4519,98.0851,98.1719,67701.0
2021-06-25 11:10:00,101.73,102.08,101.65,101.95,60070.0,98.2009,98.5388,98.1237,98.4133,60070.0
2021-06-25 11:20:00,101.91,102.28,101.87,102.21,81156.0,98.3747,98.7318,98.336,98.6642,81156.0
2021-06-25 11:30:00,102.25,102.32,102.14,102.26,45286.0,98.7029,98.7704,98.5967,98.7125,45286.0
2021-06-25 11:40:00,102.28,102.28,102.1,102.14,30720.0,98.7318,98.7318,98.5581,98.5967,30720.0
2021-06-25 11:50:00,102.13,102.31,102.09,102.25,36519.0,98.587,98.7608,98.5484,98.7029,36519.0
2021-06-25 12:00:00,102.24,102.54,102.24,102.46,195220.0,98.6932,98.9828,98.6932,98.9056,195220.0
2021-06-25 12:10:00,102.47,102.48,102.07,102.23,129292.0,98.9152,98.9249,98.5291,98.6835,129292.0
2021-06-25 12:20:00,102.27,102.35,101.7,101.7,100440.0,98.7222,98.7994,98.1719,98.1719,100440.0
2021-06-25 12:30:00,101.72,102.14,101.72,102.12,47089.0,98.1912,98.5967,98.1912,98.5774,47089.0
2021-06-25 12:40:00,102.12,102.27,102.06,102.09,46652.0,98.5774,98.7222,98.5194,98.5484,46652.0
2021-06-25 12:50:00,102.15,102.19,101.98,102.19,23890.0,98.6063,98.6449,98.4422,98.6449,23890.0
2021-06-25 13:00:00,102.14,102.14,101.92,101.93,17287.0,98.5967,98.5967,98.3843,98.394,17287.0
2021-06-25 13:10:00,101.93,102.1,101.73,101.98,86945.0,98.394,98.5581,98.2009,98.4422,86945.0
2021-06-25 13:20:00,101.98,102.1,101.82,101.96,27000.0,98.4422,98.5581,98.2878,98.4229,27000.0
2021-06-25 13:30:00,101.9,101.9,101.65,101.75,62732.0,98.365,98.365,98.1237,98.2202,62732.0
2021-06-25 13:40:00,101.75,101.96,101.66,101.86,46946.0,98.2202,98.4229,98.1333,98.3264,46946.0
2021-06-25 13:50:00,101.83,102.03,101.75,101.97,49111.0,98.2974,98.4905,98.2202,98.4326,49111.0
2021-06-25 14:00:00,101.94,102.04,101.85,101.92,47673.0,98.4036,98.5001,98.3167,98.3843,47673.0
2021-06-25 14:10:00,101.93,102.1,101.83,101.86,43030.0,98.394,98.5581,98.2974,98.3264,43030.0
2021-06-25 14:20:00,101.85,101.95,101.8,101.88,46003.0,98.3167,98.4133,98.2685,98.3457,46003.0
2021-06-25 14:30:00,101.86,102.43,101.83,102.43,135546.0,98.3264,98.8766,98.2974,98.8766,135546.0
2021-06-25 14:40:00,102.41,102.5,102.22,102.4,108513.0,98.8573,98.9442,98.6739,98.8477,108513.0
2021-06-25 14:50:00,102.42,102.81,102.38,102.77,225553.0,98.867,99.2434,98.8283,99.2048,225553.0
2021-06-25 15:00:00,102.77,102.95,102.65,102.78,222418.0,99.2048,99.3786,99.089,99.2145,222418.0
2021-06-25 15:10:00,102.77,103.03,102.75,102.89,248886.0,99.2048,99.4558,99.1855,99.3207,248886.0
2021-06-25 15:20:00,102.91,102.93,102.71,102.79,127603.0,99.34,99.3593,99.1469,99.2241,127603.0
2021-06-25 15:30:00,102.8,102.82,102.26,102.31,202864.0,99.2338,99.2531,98.7125,98.7608,202864.0
2021-06-25 15:40:00,102.31,102.57,102.23,102.34,130464.0,98.7608,99.0118,98.6835,98.7897,130464.0
2021-06-25 15:50:00,102.34,102.34,100.88,100.89,391093.0,98.7897,98.7897,97.3804,97.39,391093.0
2021-06-28 09:30:00,101.48,101.95,100.11,100.31,484953.0,97.9596,98.4133,96.6371,96.8302,484953.0
2021-06-28 09:40:00,100.32,100.32,99.34,99.54,340850.0,96.8398,96.8398,95.8938,96.0869,340850.0
2021-06-28 09:50:00,99.52,100.27,99.19,100.26,268915.0,96.0676,96.7915,95.749,96.7819,268915.0
2021-06-28 10:00:00,100.2,100.24,99.19,99.28,217948.0,96.724,96.7626,95.749,95.8359,217948.0
2021-06-28 10:10:00,99.32,99.76,98.97,99.68,352088.0,95.8745,96.2992,95.5366,96.222,352088.0
2021-06-28 10:20:00,99.62,99.86,99.34,99.62,182220.0,96.1641,96.3958,95.8938,96.1641,182220.0
2021-06-28 10:30:00,99.62,99.62,98.74,98.76,166453.0,96.1641,96.1641,95.3146,95.3339,166453.0
2021-06-28 10:40:00,98.77,98.95,98.5,98.78,142329.0,95.3436,95.5173,95.0829,95.3532,142329.0
2021-06-28 10:50:00,98.8,99.59,98.79,99.43,192773.0,95.3725,96.1351,95.3629,95.9807,192773.0
2021-06-28 11:00:00,99.43,99.52,99.0,99.31,159366.0,95.9807,96.0676,95.5656,95.8648,159366.0
2021-06-28 11:10:00,99.24,99.65,99.18,99.37,97961.0,95.7973,96.1931,95.7394,95.9228,97961.0
2021-06-28 11:20:00,99.33,99.45,98.97,99.15,101619.0,95.8842,96.0,95.5366,95.7104,101619.0
2021-06-28 11:30:00,99.0,99.14,98.73,98.98,65488.0,95.5656,95.7007,95.305,95.5463,65488.0
2021-06-28 11:40:00,98.94,99.02,98.68,98.9,70500.0,95.5077,95.5849,95.2567,95.4691,70500.0
2021-06-28 11:50:00,98.91,99.33,98.84,99.31,46398.0,95.4787,95.8842,95.4112,95.8648,46398.0
2021-06-28 12:00:00,99.3,99.42,98.92,99.05,65974.0,95.8552,95.971,95.4884,95.6139,65974.0
2021-06-28 12:10:00,99.12,99.14,98.56,98.8,101029.0,95.6814,95.7007,95.1409,95.3725,101029.0
2021-06-28 12:20:00,98.78,98.9,98.52,98.6,40269.0,95.3532,95.4691,95.1023,95.1795,40269.0
2021-06-28 12:30:00,98.61,98.66,98.25,98.5,130556.0,95.1891,95.2374,94.8416,95.0829,130556.0
2021-06-28 12:40:00,98.49,98.74,98.22,98.74,84156.0,95.0733,95.3146,94.8127,95.3146,84156.0
2021-06-28 12:50:00,98.68,98.8,98.48,98.7,99191.0,95.2567,95.3725,95.0636,95.276,99191.0
2021-06-28 13:00:00,98.76,98.76,98.32,98.5,42403.0,95.3339,95.3339,94.9092,95.0829,42403.0
2021-06-28 13:10:00,98.5,98.53,98.05,98.22,97462.0,95.0829,95.1119,94.6486,94.8127,97462.0
2021-06-28 13:20:00,98.28,98.39,97.01,97.37,214577.0,94.8706,94.9768,93.6446,93.9921,214577.0
2021-06-28 13:30:00,97.35,98.11,97.22,97.94,167330.0,93.9728,94.7065,93.8474,94.5424,167330.0
2021-06-28 13:40:00,97.94,98.43,97.91,98.34,59905.0,94.5424,95.0154,94.5134,94.9285,59905.0
2021-06-28 13:50:00,98.33,98.58,98.32,98.51,71629.0,94.9188,95.1602,94.9092,95.0926,71629.0
2021-06-28 14:00:00,98.46,99.01,98.35,98.78,113324.0,95.0443,95.5753,94.9381,95.3532,113324.0
2021-06-28 14:10:00,98.8,99.06,98.8,99.0,39009.0,95.3725,95.6235,95.3725,95.5656,39009.0
2021-06-28 14:20:00,98.97,99.23,98.87,98.87,148453.0,95.5366,95.7876,95.4401,95.4401,148453.0
2021-06-28 14:30:00,98.87,99.05,98.57,98.69,45814.0,95.4401,95.6139,95.1505,95.2664,45814.0
2021-06-28 14:40:00,98.76,98.9,98.48,98.62,78745.0,95.3339,95.4691,95.0636,95.1988,78745.0
2021-06-28 14:50:00,98.65,98.73,98.46,98.7,27942.0,95.2277,95.305,95.0443,95.276,27942.0
2021-06-28 15:00:00,98.7,98.86,98.49,98.51,55700.0,95.276,95.4305,95.0733,95.0926,55700.0
2021-06-28 15:10:00,98.56,98.86,98.33,98.81,80368.0,95.1409,95.4305,94.9188,95.3822,80368.0
2021-06-28 15:20:00,98.86,99.17,98.85,99.13,95955.0,95.4305,95.7297,95.4208,95.6911,95955.0
2021-06-28 15:30:00,99.17,99.31,98.91,99.04,154990.0,95.7297,95.8648,95.4787,95.6042,154990.0
2021-06-28 15:40:00,99.06,99.19,98.92,99.09,71684.0,95.6235,95.749,95.4884,95.6525,71684.0
2021-06-28 15:50:00,99.13,99.59,99.13,99.18,247623.0,95.6911,96.1351,95.6911,95.7394,247623.0
2021-06-29 09:30:00,100.13,100.85,100.12,100.59,528433.0,96.6564,97.3514,96.6467,97.1004,528433.0
2021-06-29 09:40:00,100.6,100.63,99.71,100.02,332933.0,97.1101,97.1391,96.251,96.5502,332933.0
2021-06-29 09:50:00,100.0,100.25,99.85,100.19,105584.0,96.5309,96.7722,96.3861,96.7143,105584.0
2021-06-29 10:00:00,100.21,100.29,99.57,99.7,94921.0,96.7336,96.8108,96.1158,96.2413,94921.0
2021-06-29 10:10:00,99.73,99.87,99.19,99.87,127956.0,96.2703,96.4054,95.749,96.4054,127956.0
2021-06-29 10:20:00,99.88,100.18,99.68,100.08,117356.0,96.4151,96.7047,96.222,96.6081,117356.0
2021-06-29 10:30:00,100.15,100.54,100.0,100.05,118188.0,96.6757,97.0522,96.5309,96.5792,118188.0
2021-06-29 10:40:00,100.0,100.14,99.6,99.67,86272.0,96.5309,96.6661,96.1448,96.2124,86272.0
2021-06-29 10:50:00,99.69,100.01,99.53,99.55,105640.0,96.2317,96.5406,96.0772,96.0965,105640.0
2021-06-29 11:00:00,99.61,99.9,99.6,99.8,51735.0,96.1544,96.4344,96.1448,96.3378,51735.0
2021-06-29 11:10:00,99.78,100.24,99.7,100.24,77565.0,96.3185,96.7626,96.2413,96.7626,77565.0
2021-06-29 11:20:00,100.24,100.37,100.18,100.21,56772.0,96.7626,96.8881,96.7047,96.7336,56772.0
2021-06-29 11:30:00,100.23,100.23,99.44,99.48,101450.0,96.7529,96.7529,95.9903,96.0289,101450.0
2021-06-29 11:40:00,99.47,99.53,98.88,98.88,160679.0,96.0193,96.0772,95.4498,95.4498,160679.0
2021-06-29 11:50:00,98.87,99.21,98.82,99.08,93162.0,95.4401,95.7683,95.3918,95.6428,93162.0
2021-06-29 12:00:00,99.12,99.12,98.78,98.96,60928.0,95.6814,95.6814,95.3532,95.527,60928.0
2021-06-29 12:10:00,98.98,99.23,98.97,99.19,49473.0,95.5463,95.7876,95.5366,95.749,49473.0
2021-06-29 12:20:00,99.15,99.16,98.85,98.91,72570.0,95.7104,95.7201,95.4208,95.4787,72570.0
2021-06-29 12:30:00,98.94,98.98,98.52,98.95,83169.0,95.5077,95.5463,95.1023,95.5173,83169.0
2021-06-29 12:40:00,98.98,99.06,98.74,98.94,71061.0,95.5463,95.6235,95.3146,95.5077,71061.0
2021-06-29 12:50:00,98.93,99.13,98.66,98.74,47267.0,95.498,95.6911,95.2374,95.3146,47267.0
2021-06-29 13:00:00,98.8,98.85,98.58,98.81,24437.0,95.3725,95.4208,95.1602,95.3822,24437.0
2021-06-29 13:10:00,98.84,98.85,98.46,98.51,57221.0,95.4112,95.4208,95.0443,95.0926,57221.0
2021-06-29 13:20:00,98.52,98.79,98.52,98.73,45063.0,95.1023,95.3629,95.1023,95.305,45063.0
2021-06-29 13:30:00,98.7,98.85,98.54,98.54,52439.0,95.276,95.4208,95.1216,95.1216,52439.0
2021-06-29 13:40:00,98.5,98.8,98.39,98.68,52454.0,95.0829,95.3725,94.9768,95.2567,52454.0
2021-06-29 13:50:00,98.71,98.75,98.53,98.74,18962.0,95.2857,95.3243,95.1119,95.3146,18962.0
2021-06-29 14:00:00,98.69,98.69,98.3,98.48,50317.0,95.2664,95.2664,94.8899,95.0636,50317.0
2021-06-29 14:10:00,98.46,98.58,97.94,98.06,82573.0,95.0443,95.1602,94.5424,94.6582,82573.0
2021-06-29 14:20:00,98.04,98.19,97.9,97.9,38106.0,94.6389,94.7837,94.5038,94.5038,38106.0
2021-06-29 14:30:00,97.86,98.05,97.49,97.52,120349.0,94.4651,94.6486,94.108,94.1369,120349.0
2021-06-29 14:40:00,97.53,97.55,97.07,97.31,173238.0,94.1466,94.1659,93.7026,93.9342,173238.0
2021-06-29 14:50:00,97.31,97.67,97.21,97.66,102637.0,93.9342,94.2817,93.8377,94.2721,102637.0
2021-06-29 15:00:00,97.67,97.84,97.52,97.75,75449.0,94.2817,94.4458,94.1369,94.359,75449.0
2021-06-29 15:10:00,97.72,98.15,97.71,98.04,67578.0,94.33,94.7451,94.3204,94.6389,67578.0
2021-06-29 15:20:00,98.02,98.21,97.82,98.04,79080.0,94.6196,94.803,94.4265,94.6389,79080.0
2021-06-29 15:30:00,98.0,98.11,97.75,98.08,100449.0,94.6003,94.7065,94.359,94.6775,100449.0
2021-06-29 15:40:00,98.02,98.21,97.89,98.05,96950.0,94.6196,94.803,94.4941,94.6486,96950.0
2021-06-29 15:50:00,98.0,98.14,97.64,97.8,252018.0,94.6003,94.7354,94.2528,94.4072,252018.0
2021-06-30 09:30:00,96.87,97.53,95.78,96.56,383519.0,93.5095,94.1466,92.4573,93.2102,383519.0
2021-06-30 09:40:00,96.57,97.2,95.87,96.27,305802.0,93.2199,93.828,92.5442,92.9303,305802.0
2021-06-30 09:50:00,96.24,97.25,96.14,97.02,216521.0,92.9013,93.8763,92.8048,93.6543,216521.0
2021-06-30 10:00:00,97.03,97.76,97.03,97.38,321910.0,93.6639,94.3686,93.6639,94.0018,321910.0
2021-06-30 10:10:00,97.36,97.55,96.98,96.99,101526.0,93.9825,94.1659,93.6157,93.6253,101526.0
2021-06-30 10:20:00,96.95,97.6,96.86,97.51,146932.0,93.5867,94.2142,93.4998,94.1273,146932.0
2021-06-30 10:30:00,97.55,98.06,97.39,97.67,181216.0,94.1659,94.6582,94.0115,94.2817,181216.0
2021-06-30 10:40:00,97.72,97.83,97.29,97.6,111329.0,94.33,94.4362,93.9149,94.2142,111329.0
2021-06-30 10:50:00,97.56,97.6,97.25,97.39,96588.0,94.1756,94.2142,93.8763,94.0115,96588.0
2021-06-30 11:00:00,97.46,97.46,96.94,97.37,89977.0,94.079,94.079,93.5771,93.9921,89977.0
2021-06-30 11:10:00,97.26,97.52,97.14,97.48,79731.0,93.886,94.1369,93.7701,94.0983,79731.0
2021-06-30 11:20:00,97.46,98.12,97.46,97.91,200309.0,94.079,94.7161,94.079,94.5134,200309.0
2021-06-30 11:30:00,97.95,98.47,97.91,98.43,170153.0,94.552,95.054,94.5134,95.0154,170153.0
2021-06-30 11:40:00,98.41,98.48,98.01,98.02,150569.0,94.9961,95.0636,94.6099,94.6196,150569.0
2021-06-30 11:50:00,98.08,98.36,98.07,98.25,98215.0,94.6775,94.9478,94.6679,94.8416,98215.0
2021-06-30 12:00:00,98.22,98.39,98.2,98.28,59677.0,94.8127,94.9768,94.7934,94.8706,59677.0
2021-06-30 12:10:00,98.28,98.67,98.28,98.52,144187.0,94.8706,95.247,94.8706,95.1023,144187.0
2021-06-30 12:20:00,98.54,98.6,98.29,98.52,85323.0,95.1216,95.1795,94.8802,95.1023,85323.0
2021-06-30 12:30:00,98.51,99.02,98.43,98.68,216567.0,95.0926,95.5849,95.0154,95.2567,216567.0
2021-06-30 12:40:00,98.68,98.84,98.43,98.63,139051.0,95.2567,95.4112,95.0154,95.2084,139051.0
2021-06-30 12:50:00,98.62,98.68,98.29,98.38,107083.0,95.1988,95.2567,94.8802,94.9671,107083.0
2021-06-30 13:00:00,98.35,98.54,98.29,98.53,51455.0,94.9381,95.1216,94.8802,95.1119,51455.0
2021-06-30 13:10:00,98.53,98.58,98.27,98.27,35032.0,95.1119,95.1602,94.8609,94.8609,35032.0
2021-06-30 13:20:00,98.29,98.49,98.2,98.45,72872.0,94.8802,95.0733,94.7934,95.0347,72872.0
2021-06-30 13:30:00,98.46,98.47,98.08,98.08,51159.0,95.0443,95.054,94.6775,94.6775,51159.0
2021-06-30 13:40:00,98.06,98.16,97.9,98.09,67528.0,94.6582,94.7547,94.5038,94.6872,67528.0
2021-06-30 13:50:00,98.07,98.32,98.03,98.16,37859.0,94.6679,94.9092,94.6293,94.7547,37859.0
2021-06-30 14:00:00,98.17,98.2,97.88,97.93,43678.0,94.7644,94.7934,94.4845,94.5327,43678.0
2021-06-30 14:10:00,97.95,98.4,97.86,98.28,67058.0,94.552,94.9864,94.4651,94.8706,67058.0
2021-06-30 14:20:00,98.33,98.39,98.16,98.22,37383.0,94.9188,94.9768,94.7547,94.8127,37383.0
2021-06-30 14:30:00,98.26,98.58,98.25,98.53,69232.0,94.8513,95.1602,94.8416,95.1119,69232.0
2021-06-30 14:40:00,98.53,98.62,98.38,98.49,84623.0,95.1119,95.1988,94.9671,95.0733,84623.0
2021-06-30 14:50:00,98.48,98.86,98.42,98.73,89825.0,95.0636,95.4305,95.0057,95.305,89825.0
2021-06-30 15:00:00,98.72,98.74,98.33,98.38,73599.0,95.2953,95.3146,94.9188,94.9671,73599.0
2021-06-30 15:10:00,98.41,98.48,98.08,98.08,88786.0,94.9961,95.0636,94.6775,94.6775,88786.0
2021-06-30 15:20:00,98.09,98.52,98.08,98.31,106002.0,94.6872,95.1023,94.6775,94.8995,106002.0
2021-06-30 15:30:00,98.32,98.32,98.03,98.22,98688.0,94.9092,94.9092,94.6293,94.8127,98688.0
2021-06-30 15:40:00,98.18,98.67,98.1,98.32,154757.0,94.774,95.247,94.6968,94.9092,154757.0
2021-06-30 15:50:00,98.34,98.39,97.83,97.84,260027.0,94.9285,94.9768,94.4362,94.4458,260027.0
2021-07-01 09:30:00,99.63,99.86,99.42,99.69,302917.0,96.1737,96.3958,95.971,96.2317,302917.0
2021-07-01 09:40:00,99.63,100.1,99.37,99.48,250031.0,96.1737,96.6274,95.9228,96.0289,250031.0
2021-07-01 09:50:00,99.45,99.46,98.3,98.77,354107.0,96.0,96.0096,94.8899,95.3436,354107.0
2021-07-01 10:00:00,98.7,99.77,98.27,99.76,295409.0,95.276,96.3089,94.8609,96.2992,295409.0
2021-07-01 10:10:00,99.77,100.33,99.55,100.31,383252.0,96.3089,96.8495,96.0965,96.8302,383252.0
2021-07-01 10:20:00,100.31,100.53,100.08,100.42,178492.0,96.8302,97.0425,96.6081,96.9363,178492.0
2021-07-01 10:30:00,100.49,100.52,99.82,99.98,101981.0,97.0039,97.0329,96.3572,96.5116,101981.0
2021-07-01 10:40:00,99.9,99.9,99.4,99.43,148083.0,96.4344,96.4344,95.9517,95.9807,148083.0
2021-07-01 10:50:00,99.4,99.83,99.19,99.23,147153.0,95.9517,96.3668,95.749,95.7876,147153.0
2021-07-01 11:00:00,99.23,99.83,99.12,99.65,83742.0,95.7876,96.3668,95.6814,96.1931,83742.0
2021-07-01 11:10:00,99.6,99.69,98.72,98.87,126179.0,96.1448,96.2317,95.2953,95.4401,126179.0
2021-07-01 11:20:00,98.9,99.39,98.62,99.35,126804.0,95.4691,95.9421,95.1988,95.9035,126804.0
2021-07-01 11:30:00,99.36,99.8,99.35,99.56,150181.0,95.9131,96.3378,95.9035,96.1062,150181.0
2021-07-01 11:40:00,99.53,99.99,99.45,99.99,125947.0,96.0772,96.5213,96.0,96.5213,125947.0
2021-07-01 11:50:00,100.0,100.14,99.69,99.69,157262.0,96.5309,96.6661,96.2317,96.2317,157262.0
2021-07-01 12:00:00,99.66,99.84,99.56,99.78,78220.0,96.2027,96.3765,96.1062,96.3185,78220.0
2021-07-01 12:10:00,99.79,99.81,99.38,99.64,83859.0,96.3282,96.3475,95.9324,96.1834,83859.0
2021-07-01 12:20:00,99.59,100.0,99.47,99.96,56215.0,96.1351,96.5309,96.0193,96.4923,56215.0
2021-07-01 12:30:00,99.96,100.29,99.9,99.91,170074.0,96.4923,96.8108,96.4344,96.444,170074.0
2021-07-01 12:40:00,99.9,100.13,99.84,100.03,39229.0,96.4344,96.6564,96.3765,96.5599,39229.0
2021-07-01 12:50:00,99.99,100.06,99.82,99.89,39964.0,96.5213,96.5888,96.3572,96.4247,39964.0
2021-07-01 13:00:00,99.88,100.13,99.83,100.13,29776.0,96.4151,96.6564,96.3668,96.6564,29776.0
2021-07-01 13:10:00,100.08,100.13,99.96,100.05,29721.0,96.6081,96.6564,96.4923,96.5792,29721.0
2021-07-01 13:20:00,100.1,100.47,100.09,100.32,73034.0,96.6274,96.9846,96.6178,96.8398,73034.0
2021-07-01 13:30:00,100.33,100.48,100.04,100.05,65886.0,96.8495,96.9943,96.5695,96.5792,65886.0
2021-07-01 13:40:00,100.13,100.14,99.76,99.81,54557.0,96.6564,96.6661,96.2992,96.3475,54557.0
2021-07-01 13:50:00,99.82,99.9,99.7,99.87,84669.0,96.3572,96.4344,96.2413,96.4054,84669.0
2021-07-01 14:00:00,99.86,99.88,99.62,99.7,89220.0,96.3958,96.4151,96.1641,96.2413,89220.0
2021-07-01 14:10:00,99.7,99.7,99.52,99.55,50633.0,96.2413,96.2413,96.0676,96.0965,50633.0
2021-07-01 14:20:00,99.52,100.25,99.5,100.23,103668.0,96.0676,96.7722,96.0483,96.7529,103668.0
2021-07-01 14:30:00,100.21,100.97,100.21,100.5,264114.0,96.7336,97.4673,96.7336,97.0136,264114.0
2021-07-01 14:40:00,100.5,100.64,100.47,100.62,52044.0,97.0136,97.1487,96.9846,97.1294,52044.0
2021-07-01 14:50:00,100.61,100.61,100.42,100.53,32175.0,97.1197,97.1197,96.9363,97.0425,32175.0
2021-07-01 15:00:00,100.55,100.79,100.46,100.72,105167.0,97.0618,97.2935,96.975,97.2259,105167.0
2021-07-01 15:10:00,100.67,100.82,100.62,100.72,63630.0,97.1777,97.3225,97.1294,97.2259,63630.0
2021-07-01 15:20:00,100.72,100.74,100.46,100.57,61652.0,97.2259,97.2452,96.975,97.0811,61652.0
2021-07-01 15:30:00,100.6,100.77,100.5,100.76,71155.0,97.1101,97.2742,97.0136,97.2645,71155.0
2021-07-01 15:40:00,100.73,100.73,100.4,100.48,58768.0,97.2356,97.2356,96.917,96.9943,58768.0
2021-07-01 15:50:00,100.54,100.55,99.76,100.42,344023.0,97.0522,97.0618,96.2992,96.9363,344023.0
2021-07-02 09:30:00,101.07,101.15,99.7,99.91,256856.0,97.5638,97.641,96.2413,96.444,256856.0
2021-07-02 09:40:00,99.88,100.09,98.64,98.89,343836.0,96.4151,96.6178,95.2181,95.4594,343836.0
2021-07-02 09:50:00,98.87,99.02,97.9,98.05,463178.0,95.4401,95.5849,94.5038,94.6486,463178.0
2021-07-02 10:00:00,98.03,98.39,97.64,98.02,258647.0,94.6293,94.9768,94.2528,94.6196,258647.0
2021-07-02 10:10:00,98.0,98.28,97.57,98.11,364381.0,94.6003,94.8706,94.1852,94.7065,364381.0
2021-07-02 10:20:00,98.09,98.38,97.7,98.06,196178.0,94.6872,94.9671,94.3107,94.6582,196178.0
2021-07-02 10:30:00,98.15,98.18,97.31,97.54,252862.0,94.7451,94.774,93.9342,94.1562,252862.0
2021-07-02 10:40:00,97.61,97.78,97.35,97.65,137477.0,94.2238,94.3879,93.9728,94.2624,137477.0
2021-07-02 10:50:00,97.64,97.65,97.08,97.22,151079.0,94.2528,94.2624,93.7122,93.8474,151079.0
2021-07-02 11:00:00,97.2,97.83,96.84,97.83,278031.0,93.828,94.4362,93.4805,94.4362,278031.0
2021-07-02 11:10:00,97.79,97.92,97.33,97.54,214527.0,94.3976,94.5231,93.9535,94.1562,214527.0
2021-07-02 11:20:00,97.51,97.76,97.31,97.64,61879.0,94.1273,94.3686,93.9342,94.2528,61879.0
2021-07-02 11:30:00,97.63,97.87,97.48,97.83,95270.0,94.2431,94.4748,94.0983,94.4362,95270.0
2021-07-02 11:40:00,97.87,97.96,97.41,97.7,118392.0,94.4748,94.5617,94.0308,94.3107,118392.0
2021-07-02 11:50:00,97.72,97.72,97.5,97.6,63670.0,94.33,94.33,94.1176,94.2142,63670.0
2021-07-02 12:00:00,97.59,97.6,97.26,97.45,126466.0,94.2045,94.2142,93.886,94.0694,126466.0
2021-07-02 12:10:00,97.48,97.52,97.06,97.13,82998.0,94.0983,94.1369,93.6929,93.7605,82998.0
2021-07-02 12:20:00,97.12,97.15,96.92,96.94,147183.0,93.7508,93.7798,93.5578,93.5771,147183.0
2021-07-02 12:30:00,96.92,97.47,96.71,97.23,173297.0,93.5578,94.0887,93.355,93.857,173297.0
2021-07-02 12:40:00,97.25,97.52,97.24,97.3,95250.0,93.8763,94.1369,93.8667,93.9246,95250.0
2021-07-02 12:50:00,97.31,97.51,97.18,97.43,75376.0,93.9342,94.1273,93.8087,94.0501,75376.0
2021-07-02 13:00:00,97.41,98.21,97.4,98.11,193298.0,94.0308,94.803,94.0211,94.7065,193298.0
2021-07-02 13:10:00,98.14,98.42,98.04,98.2,140629.0,94.7354,95.0057,94.6389,94.7934,140629.0
2021-07-02 13:20:00,98.2,98.42,97.98,98.38,169304.0,94.7934,95.0057,94.581,94.9671,169304.0
2021-07-02 13:30:00,98.37,98.39,98.09,98.28,66122.0,94.9575,94.9768,94.6872,94.8706,66122.0
2021-07-02 13:40:00,98.27,98.31,97.95,98.08,37465.0,94.8609,94.8995,94.552,94.6775,37465.0
2021-07-02 13:50:00,98.09,98.11,97.75,97.84,54137.0,94.6872,94.7065,94.359,94.4458,54137.0
2021-07-02 14:00:00,97.8,98.05,97.64,97.99,122816.0,94.4072,94.6486,94.2528,94.5906,122816.0
2021-07-02 14:10:00,97.98,98.28,97.98,98.28,87653.0,94.581,94.8706,94.581,94.8706,87653.0
2021-07-02 14:20:00,98.24,98.45,98.22,98.44,74549.0,94.832,95.0347,94.8127,95.025,74549.0
2021-07-02 14:30:00,98.43,98.45,97.92,98.05,112819.0,95.0154,95.0347,94.5231,94.6486,112819.0
2021-07-02 14:40:00,98.09,98.27,98.03,98.23,105449.0,94.6872,94.8609,94.6293,94.8223,105449.0
2021-07-02 14:50:00,98.23,98.28,97.9,97.92,66288.0,94.8223,94.8706,94.5038,94.5231,66288.0
2021-07-02 15:00:00,97.91,98.04,97.64,97.65,115715.0,94.5134,94.6389,94.2528,94.2624,115715.0
2021-07-02 15:10:00,97.65,97.88,97.54,97.79,94791.0,94.2624,94.4845,94.1562,94.3976,94791.0
2021-07-02 15:20:00,97.8,97.96,97.71,97.88,80466.0,94.4072,94.5617,94.3204,94.4845,80466.0
2021-07-02 15:30:00,97.91,98.03,97.68,97.98,118202.0,94.5134,94.6293,94.2914,94.581,118202.0
2021-07-02 15:40:00,97.98,98.03,97.53,97.63,121844.0,94.581,94.6293,94.1466,94.2431,121844.0
2021-07-02 15:50:00,97.64,97.78,97.13,97.41,406210.0,94.2528,94.3879,93.7605,94.0308,406210.0
2021-07-06 09:30:00,97.6,97.79,94.97,95.11,504282.0,94.2142,94.3976,91.6754,91.8105,504282.0
2021-07-06 09:40:00,95.15,95.16,94.08,94.63,372946.0,91.8492,91.8588,90.8163,91.3472,372946.0
2021-07-06 09:50:00,94.61,94.62,93.82,93.95,287799.0,91.3279,91.3375,90.5653,90.6908,287799.0
2021-07-06 10:00:00,93.94,93.95,93.08,93.16,335073.0,90.6811,90.6908,89.851,89.9282,335073.0
2021-07-06 10:10:00,93.12,93.4,92.76,93.14,328229.0,89.8896,90.1599,89.5421,89.9089,328229.0
2021-07-06 10:20:00,93.16,93.21,92.62,92.87,228517.0,89.9282,89.9765,89.4069,89.6483,228517.0
2021-07-06 10:30:00,92.82,93.4,91.88,93.4,397456.0,89.6,90.1599,88.6926,90.1599,397456.0
2021-07-06 10:40:00,93.38,93.38,92.71,92.71,159491.0,90.1406,90.1406,89.4938,89.4938,159491.0
2021-07-06 10:50:00,92.71,92.89,92.1,92.12,124296.0,89.4938,89.6676,88.905,88.9243,124296.0
2021-07-06 11:00:00,92.1,92.37,91.71,92.3,228943.0,88.905,89.1656,88.5285,89.098,228943.0
2021-07-06 11:10:00,92.26,92.62,91.89,91.9,150805.0,89.0594,89.4069,88.7023,88.7119,150805.0
2021-07-06 11:20:00,91.92,92.12,91.45,92.02,333846.0,88.7312,88.9243,88.2775,88.8277,333846.0
2021-07-06 11:30:00,92.01,92.79,91.85,92.71,245267.0,88.8181,89.571,88.6636,89.4938,245267.0
2021-07-06 11:40:00,92.7,92.98,92.36,92.7,183410.0,89.4842,89.7544,89.1559,89.4842,183410.0
2021-07-06 11:50:00,92.71,92.73,91.87,92.36,195101.0,89.4938,89.5131,88.6829,89.1559,195101.0
2021-07-06 12:00:00,92.35,92.35,91.6,91.66,123186.0,89.1463,89.1463,88.4223,88.4802,123186.0
2021-07-06 12:10:00,91.64,92.15,91.57,91.67,103182.0,88.4609,88.9532,88.3934,88.4899,103182.0
2021-07-06 12:20:00,91.65,91.8,91.23,91.64,181210.0,88.4706,88.6154,88.0651,88.4609,181210.0
2021-07-06 12:30:00,91.57,91.57,91.03,91.31,99489.0,88.3934,88.3934,87.8721,88.1424,99489.0
2021-07-06 12:40:00,91.26,91.36,90.77,91.3,163975.0,88.0941,88.1906,87.6211,88.1327,163975.0
2021-07-06 12:50:00,91.3,91.78,91.23,91.78,74646.0,88.1327,88.5961,88.0651,88.5961,74646.0
2021-07-06 13:00:00,91.81,91.96,91.67,91.8,58246.0,88.625,88.7698,88.4899,88.6154,58246.0
2021-07-06 13:10:00,91.76,92.24,91.52,92.16,74795.0,88.5768,89.0401,88.3451,88.9629,74795.0
2021-07-06 13:20:00,92.16,92.35,92.04,92.25,110969.0,88.9629,89.1463,88.847,89.0498,110969.0
2021-07-06 13:30:00,92.2,92.23,91.86,92.22,62380.0,89.0015,89.0305,88.6733,89.0208,62380.0
2021-07-06 13:40:00,92.23,92.51,92.19,92.34,55398.0,89.0305,89.3007,88.9918,89.1366,55398.0
2021-07-06 13:50:00,92.36,92.63,92.34,92.6,50109.0,89.1559,89.4166,89.1366,89.3876,50109.0
2021-07-06 14:00:00,92.6,92.74,92.47,92.74,40403.0,89.3876,89.5228,89.2621,89.5228,40403.0
2021-07-06 14:10:00,92.71,92.9,92.41,92.89,78773.0,89.4938,89.6772,89.2042,89.6676,78773.0
2021-07-06 14:20:00,92.88,92.95,92.75,92.87,82549.0,89.6579,89.7255,89.5324,89.6483,82549.0
2021-07-06 14:30:00,92.87,92.97,92.69,92.91,87319.0,89.6483,89.7448,89.4745,89.6869,87319.0
2021-07-06 14:40:00,92.91,93.13,92.91,93.02,70673.0,89.6869,89.8992,89.6869,89.7931,70673.0
2021-07-06 14:50:00,93.02,93.05,92.72,92.94,48768.0,89.7931,89.822,89.5035,89.7158,48768.0
2021-07-06 15:00:00,92.95,93.19,92.95,93.19,49484.0,89.7255,89.9572,89.7255,89.9572,49484.0
2021-07-06 15:10:00,93.2,93.29,93.11,93.17,91025.0,89.9668,90.0537,89.8799,89.9378,91025.0
2021-07-06 15:20:00,93.24,93.24,93.0,93.15,30835.0,90.0054,90.0054,89.7737,89.9185,30835.0
2021-07-06 15:30:00,93.14,93.38,92.83,93.34,73635.0,89.9089,90.1406,89.6096,90.102,73635.0
2021-07-06 15:40:00,93.35,93.59,93.19,93.58,104868.0,90.1116,90.3433,89.9572,90.3336,104868.0
2021-07-06 15:50:00,93.6,93.93,93.21,93.33,249253.0,90.3529,90.6715,89.9765,90.0923,249253.0
2021-07-07 09:30:00,92.92,94.28,92.34,93.38,414664.0,89.6965,91.0093,89.1366,90.1406,414664.0
2021-07-07 09:40:00,93.45,93.92,92.76,93.0,272218.0,90.2081,90.6618,89.5421,89.7737,272218.0
2021-07-07 09:50:00,92.94,92.96,91.84,91.98,279339.0,89.7158,89.7351,88.654,88.7891,279339.0
2021-07-07 10:00:00,91.99,91.99,90.66,90.78,340623.0,88.7988,88.7988,87.5149,87.6308,340623.0
2021-07-07 10:10:00,90.8,91.09,90.51,90.61,195171.0,87.6501,87.93,87.3701,87.4667,195171.0
2021-07-07 10:20:00,90.59,90.6,88.95,88.95,413124.0,87.4474,87.457,85.8642,85.8642,413124.0
2021-07-07 10:30:00,89.0,89.38,88.79,88.81,356057.0,85.9125,86.2793,85.7098,85.7291,356057.0
2021-07-07 10:40:00,88.81,89.55,88.27,89.31,326100.0,85.7291,86.4434,85.2078,86.2118,326100.0
2021-07-07 10:50:00,89.25,89.83,89.09,89.41,220004.0,86.1538,86.7137,85.9994,86.3083,220004.0
2021-07-07 11:00:00,89.36,90.08,89.33,89.55,141644.0,86.26,86.955,86.2311,86.4434,141644.0
2021-07-07 11:10:00,89.63,90.36,89.41,90.32,149413.0,86.5207,87.2253,86.3083,87.1867,149413.0
2021-07-07 11:20:00,90.3,90.75,90.25,90.74,166380.0,87.1674,87.6018,87.1191,87.5921,166380.0
2021-07-07 11:30:00,90.74,91.56,90.71,91.52,275773.0,87.5921,88.3837,87.5632,88.3451,275773.0
2021-07-07 11:40:00,91.51,91.87,91.44,91.87,277612.0,88.3354,88.6829,88.2679,88.6829,277612.0
2021-07-07 11:50:00,91.87,91.98,91.52,91.7,178105.0,88.6829,88.7891,88.3451,88.5188,178105.0
2021-07-07 12:00:00,91.74,91.81,91.46,91.57,96613.0,88.5575,88.625,88.2872,88.3934,96613.0
2021-07-07 12:10:00,91.56,92.03,91.48,91.75,153886.0,88.3837,88.8374,88.3065,88.5671,153886.0
2021-07-07 12:20:00,91.76,92.13,91.54,91.91,149130.0,88.5768,88.9339,88.3644,88.7216,149130.0
2021-07-07 12:30:00,91.94,92.51,91.85,92.47,169138.0,88.7505,89.3007,88.6636,89.2621,169138.0
2021-07-07 12:40:00,92.46,92.52,91.93,92.21,113441.0,89.2525,89.3104,88.7409,89.0112,113441.0
2021-07-07 12:50:00,92.2,92.39,91.6,91.64,125232.0,89.0015,89.1849,88.4223,88.4609,125232.0
2021-07-07 13:00:00,91.62,91.73,91.43,91.46,134533.0,88.4416,88.5478,88.2582,88.2872,134533.0
2021-07-07 13:10:00,91.43,91.43,91.14,91.37,85536.0,88.2582,88.2582,87.9783,88.2003,85536.0
2021-07-07 13:20:00,91.36,91.37,90.89,90.97,119363.0,88.1906,88.2003,87.7369,87.8142,119363.0
2021-07-07 13:30:00,91.0,91.16,90.86,91.09,97904.0,87.8431,87.9976,87.708,87.93,97904.0
2021-07-07 13:40:00,91.04,91.16,90.84,90.96,90618.0,87.8817,87.9976,87.6887,87.8045,90618.0
2021-07-07 13:50:00,90.99,91.09,90.51,90.54,89590.0,87.8335,87.93,87.3701,87.3991,89590.0
2021-07-07 14:00:00,90.55,91.64,90.55,91.42,266914.0,87.4087,88.4609,87.4087,88.2486,266914.0
2021-07-07 14:10:00,91.47,91.49,90.2,90.8,224365.0,88.2968,88.3161,87.0709,87.6501,224365.0
2021-07-07 14:20:00,90.79,90.8,90.3,90.3,99187.0,87.6404,87.6501,87.1674,87.1674,99187.0
2021-07-07 14:30:00,90.25,90.34,89.34,89.37,231487.0,87.1191,87.206,86.2407,86.2697,231487.0
2021-07-07 14:40:00,89.38,89.88,89.17,89.88,188635.0,86.2793,86.762,86.0766,86.762,188635.0
2021-07-07 14:50:00,89.87,90.32,89.69,90.25,143587.0,86.7523,87.1867,86.5786,87.1191,143587.0
2021-07-07 15:00:00,90.27,90.86,90.17,90.84,166917.0,87.1385,87.708,87.0419,87.6887,166917.0
2021-07-07 15:10:00,90.85,91.27,90.84,90.86,200411.0,87.6983,88.1038,87.6887,87.708,200411.0
2021-07-07 15:20:00,90.86,91.14,90.72,91.13,76962.0,87.708,87.9783,87.5728,87.9686,76962.0
2021-07-07 15:30:00,91.09,91.31,90.64,90.88,143451.0,87.93,88.1424,87.4956,87.7273,143451.0
2021-07-07 15:40:00,90.91,91.07,90.7,90.91,115181.0,87.7563,87.9107,87.5535,87.7563,115181.0
2021-07-07 15:50:00,90.89,91.04,90.54,90.65,196194.0,87.7369,87.8817,87.3991,87.5053,196194.0
2021-07-08 09:30:00,85.31,85.92,84.43,84.78,883265.0,82.3505,82.9394,81.501,81.8389,883265.0
2021-07-08 09:40:00,84.81,85.02,83.5,83.8,488247.0,81.8679,82.0706,80.6033,80.8929,488247.0
2021-07-08 09:50:00,83.82,85.6,83.62,85.58,564423.0,80.9122,82.6305,80.7191,82.6112,564423.0
2021-07-08 10:00:00,85.64,86.84,84.45,86.36,617972.0,82.6691,83.8274,81.5204,83.3641,617972.0
2021-07-08 10:10:00,86.28,86.94,86.09,86.15,280484.0,83.2869,83.924,83.1035,83.1614,280484.0
2021-07-08 10:20:00,86.12,87.18,85.2,87.18,384543.0,83.1324,84.1556,82.2443,84.1556,384543.0
2021-07-08 10:30:00,87.19,87.28,86.23,86.58,189203.0,84.1653,84.2522,83.2386,83.5765,189203.0
2021-07-08 10:40:00,86.61,87.53,86.42,86.51,258609.0,83.6054,84.4935,83.422,83.5089,258609.0
2021-07-08 10:50:00,86.45,87.46,86.36,86.53,195681.0,83.451,84.4259,83.3641,83.5282,195681.0
2021-07-08 11:00:00,86.58,88.22,86.5,88.13,238402.0,83.5765,85.1596,83.4992,85.0727,238402.0
2021-07-08 11:10:00,88.09,88.35,87.68,87.97,169971.0,85.0341,85.2851,84.6383,84.9182,169971.0
2021-07-08 11:20:00,87.92,88.33,87.71,88.26,86038.0,84.87,85.2658,84.6673,85.1982,86038.0
2021-07-08 11:30:00,88.15,88.85,87.81,88.85,142753.0,85.092,85.7677,84.7638,85.7677,142753.0
2021-07-08 11:40:00,88.8,89.52,88.68,89.51,239230.0,85.7194,86.4145,85.6036,86.4048,239230.0
2021-07-08 11:50:00,89.44,89.89,89.39,89.87,167821.0,86.3372,86.7716,86.289,86.7523,167821.0
2021-07-08 12:00:00,89.9,90.4,89.68,90.35,217254.0,86.7813,87.2639,86.5689,87.2157,217254.0
2021-07-08 12:10:00,90.37,90.41,89.32,89.62,127754.0,87.235,87.2736,86.2214,86.511,127754.0
2021-07-08 12:20:00,89.56,90.12,89.32,90.05,97922.0,86.4531,86.9937,86.2214,86.9261,97922.0
2021-07-08 12:30:00,90.05,90.75,89.9,90.75,134417.0,86.9261,87.6018,86.7813,87.6018,134417.0
2021-07-08 12:40:00,90.72,91.02,90.27,90.32,140424.0,87.5728,87.8624,87.1385,87.1867,140424.0
2021-07-08 12:50:00,90.3,90.4,89.8,89.97,100454.0,87.1674,87.2639,86.6848,86.8489,100454.0
2021-07-08 13:00:00,90.03,90.08,89.54,89.55,111479.0,86.9068,86.955,86.4338,86.4434,111479.0
2021-07-08 13:10:00,89.53,89.57,89.0,89.07,223869.0,86.4241,86.4627,85.9125,85.9801,223869.0
2021-07-08 13:20:00,89.02,89.74,88.86,89.73,141417.0,85.9318,86.6268,85.7774,86.6172,141417.0
2021-07-08 13:30:00,89.64,89.77,89.38,89.63,59569.0,86.5303,86.6558,86.2793,86.5207,59569.0
2021-07-08 13:40:00,89.61,89.61,88.7,88.71,83759.0,86.5013,86.5013,85.6229,85.6326,83759.0
2021-07-08 13:50:00,88.78,88.9,88.53,88.8,83998.0,85.7001,85.816,85.4588,85.7194,83998.0
2021-07-08 14:00:00,88.82,88.88,88.28,88.35,56339.0,85.7388,85.7967,85.2175,85.2851,56339.0
2021-07-08 14:10:00,88.34,88.97,87.97,88.02,160930.0,85.2754,85.8836,84.9182,84.9665,160930.0
2021-07-08 14:20:00,87.98,88.12,87.61,87.8,126129.0,84.9279,85.063,84.5707,84.7541,126129.0
2021-07-08 14:30:00,87.77,87.82,87.42,87.63,130057.0,84.7252,84.7734,84.3873,84.59,130057.0
2021-07-08 14:40:00,87.61,87.67,87.08,87.24,146380.0,84.5707,84.6286,84.0591,84.2136,146380.0
2021-07-08 14:50:00,87.27,87.77,87.08,87.58,123309.0,84.2425,84.7252,84.0591,84.5418,123309.0
2021-07-08 15:00:00,87.65,88.16,87.62,87.91,162526.0,84.6093,85.1017,84.5804,84.8603,162526.0
2021-07-08 15:10:00,87.95,88.02,87.23,87.56,162130.0,84.8989,84.9665,84.2039,84.5225,162130.0
2021-07-08 15:20:00,87.6,88.07,87.53,88.07,87082.0,84.5611,85.0148,84.4935,85.0148,87082.0
2021-07-08 15:30:00,88.08,88.42,87.88,88.04,162124.0,85.0244,85.3526,84.8314,84.9858,162124.0
2021-07-08 15:40:00,88.0,88.01,87.12,87.12,210072.0,84.9472,84.9569,84.0977,84.0977,210072.0
2021-07-08 15:50:00,87.14,88.28,86.87,88.27,333455.0,84.117,85.2175,83.8564,85.2078,333455.0
2021-07-09 09:30:00,91.01,91.29,90.13,90.42,486407.0,87.8528,88.1231,87.0033,87.2832,486407.0
2021-07-09 09:40:00,90.4,91.35,90.38,90.89,393391.0,87.2639,88.181,87.2446,87.7369,393391.0
2021-07-09 09:50:00,90.96,92.34,90.95,92.31,398778.0,87.8045,89.1366,87.7949,89.1077,398778.0
2021-07-09 10:00:00,92.35,92.8,92.23,92.27,378540.0,89.1463,89.5807,89.0305,89.0691,378540.0
2021-07-09 10:10:00,92.28,92.51,92.15,92.41,236894.0,89.0787,89.3007,88.9532,89.2042,236894.0
2021-07-09 10:20:00,92.42,92.87,92.4,92.79,190812.0,89.2139,89.6483,89.1946,89.571,190812.0
2021-07-09 10:30:00,92.84,92.98,92.22,92.88,223583.0,89.6193,89.7544,89.0208,89.6579,223583.0
2021-07-09 10:40:00,92.85,92.9,92.04,92.32,151168.0,89.6289,89.6772,88.847,89.1173,151168.0
2021-07-09 10:50:00,92.32,92.4,91.8,92.03,187443.0,89.1173,89.1946,88.6154,88.8374,187443.0
2021-07-09 11:00:00,92.03,92.6,91.93,92.53,146548.0,88.8374,89.3876,88.7409,89.3201,146548.0
2021-07-09 11:10:00,92.54,92.75,92.41,92.59,88663.0,89.3297,89.5324,89.2042,89.378,88663.0
2021-07-09 11:20:00,92.6,92.7,92.43,92.48,132265.0,89.3876,89.4842,89.2235,89.2718,132265.0
2021-07-09 11:30:00,92.46,92.72,92.46,92.62,60768.0,89.2525,89.5035,89.2525,89.4069,60768.0
2021-07-09 11:40:00,92.65,92.92,92.55,92.7,75757.0,89.4359,89.6965,89.3394,89.4842,75757.0
2021-07-09 11:50:00,92.72,92.99,92.68,92.75,79480.0,89.5035,89.7641,89.4648,89.5324,79480.0
2021-07-09 12:00:00,92.78,92.98,92.63,92.88,50687.0,89.5614,89.7544,89.4166,89.6579,50687.0
2021-07-09 12:10:00,92.88,92.99,92.74,92.96,82857.0,89.6579,89.7641,89.5228,89.7351,82857.0
2021-07-09 12:20:00,92.97,93.03,92.73,92.74,126228.0,89.7448,89.8027,89.5131,89.5228,126228.0
2021-07-09 12:30:00,92.73,92.85,92.51,92.79,147718.0,89.5131,89.6289,89.3007,89.571,147718.0
2021-07-09 12:40:00,92.84,93.38,92.82,93.13,157239.0,89.6193,90.1406,89.6,89.8992,157239.0
2021-07-09 12:50:00,93.15,93.23,92.99,93.05,55925.0,89.9185,89.9958,89.7641,89.822,55925.0
2021-07-09 13:00:00,93.11,93.22,93.03,93.06,47852.0,89.8799,89.9861,89.8027,89.8317,47852.0
2021-07-09 13:10:00,93.08,93.17,93.0,93.11,39036.0,89.851,89.9378,89.7737,89.8799,39036.0
2021-07-09 13:20:00,93.1,93.11,92.9,93.0,32627.0,89.8703,89.8799,89.6772,89.7737,32627.0
2021-07-09 13:30:00,93.0,93.08,92.82,92.88,54890.0,89.7737,89.851,89.6,89.6579,54890.0
2021-07-09 13:40:00,92.85,92.99,92.79,92.96,24226.0,89.6289,89.7641,89.571,89.7351,24226.0
2021-07-09 13:50:00,92.91,93.07,92.91,92.98,50561.0,89.6869,89.8413,89.6869,89.7544,50561.0
2021-07-09 14:00:00,93.0,93.22,92.94,93.16,85073.0,89.7737,89.9861,89.7158,89.9282,85073.0
2021-07-09 14:10:00,93.16,93.4,93.15,93.37,52102.0,89.9282,90.1599,89.9185,90.1309,52102.0
2021-07-09 14:20:00,93.36,93.38,93.12,93.26,43321.0,90.1213,90.1406,89.8896,90.0247,43321.0
2021-07-09 14:30:00,93.26,93.31,93.1,93.26,56804.0,90.0247,90.073,89.8703,90.0247,56804.0
2021-07-09 14:40:00,93.24,93.43,93.24,93.32,60741.0,90.0054,90.1888,90.0054,90.0826,60741.0
2021-07-09 14:50:00,93.33,93.39,93.23,93.35,40665.0,90.0923,90.1502,89.9958,90.1116,40665.0
2021-07-09 15:00:00,93.33,93.45,93.29,93.4,124608.0,90.0923,90.2081,90.0537,90.1599,124608.0
2021-07-09 15:10:00,93.4,93.68,93.38,93.62,89684.0,90.1599,90.4302,90.1406,90.3722,89684.0
2021-07-09 15:20:00,93.6,93.66,93.36,93.42,117118.0,90.3529,90.4109,90.1213,90.1792,117118.0
2021-07-09 15:30:00,93.41,93.61,93.4,93.57,93985.0,90.1695,90.3626,90.1599,90.324,93985.0
2021-07-09 15:40:00,93.56,93.61,93.22,93.57,253550.0,90.3143,90.3626,89.9861,90.324,253550.0
2021-07-09 15:50:00,93.6,93.8,93.49,93.65,402863.0,90.3529,90.546,90.2467,90.4012,402863.0
2021-07-12 09:30:00,92.7,93.15,91.96,92.27,404191.0,89.4842,89.9185,88.7698,89.0691,404191.0
2021-07-12 09:40:00,92.45,92.53,91.51,91.6,291598.0,89.2428,89.3201,88.3354,88.4223,291598.0
2021-07-12 09:50:00,91.62,92.51,91.46,92.48,240861.0,88.4416,89.3007,88.2872,89.2718,240861.0
2021-07-12 10:00:00,92.51,92.95,92.11,92.66,220377.0,89.3007,89.7255,88.9146,89.4455,220377.0
2021-07-12 10:10:00,92.69,92.82,92.38,92.49,127399.0,89.4745,89.6,89.1753,89.2814,127399.0
2021-07-12 10:20:00,92.44,93.03,91.8,92.88,169671.0,89.2332,89.8027,88.6154,89.6579,169671.0
2021-07-12 10:30:00,92.92,93.08,92.57,92.67,95019.0,89.6965,89.851,89.3587,89.4552,95019.0
2021-07-12 10:40:00,92.79,92.82,91.74,91.81,131468.0,89.571,89.6,88.5575,88.625,131468.0
2021-07-12 10:50:00,91.77,92.85,91.71,92.82,141757.0,88.5864,89.6289,88.5285,89.6,141757.0
2021-07-12 11:00:00,92.85,92.89,92.31,92.58,51422.0,89.6289,89.6676,89.1077,89.3683,51422.0
2021-07-12 11:10:00,92.5,92.71,92.23,92.68,79519.0,89.2911,89.4938,89.0305,89.4648,79519.0
2021-07-12 11:20:00,92.62,92.97,92.53,92.9,62513.0,89.4069,89.7448,89.3201,89.6772,62513.0
2021-07-12 11:30:00,92.92,92.99,92.7,92.95,42143.0,89.6965,89.7641,89.4842,89.7255,42143.0
2021-07-12 11:40:00,92.97,93.37,92.96,93.35,78478.0,89.7448,90.1309,89.7351,90.1116,78478.0
2021-07-12 11:50:00,93.28,93.4,93.19,93.28,45175.0,90.044,90.1599,89.9572,90.044,45175.0
2021-07-12 12:00:00,93.35,93.36,92.9,92.95,51819.0,90.1116,90.1213,89.6772,89.7255,51819.0
2021-07-12 12:10:00,92.93,93.44,92.93,93.26,57581.0,89.7062,90.1985,89.7062,90.0247,57581.0
2021-07-12 12:20:00,93.24,93.38,92.67,92.72,67354.0,90.0054,90.1406,89.4552,89.5035,67354.0
2021-07-12 12:30:00,92.76,93.07,92.6,92.8,41248.0,89.5421,89.8413,89.3876,89.5807,41248.0
2021-07-12 12:40:00,92.86,93.04,92.78,92.88,30522.0,89.6386,89.8124,89.5614,89.6579,30522.0
2021-07-12 12:50:00,92.8,92.94,92.53,92.8,45406.0,89.5807,89.7158,89.3201,89.5807,45406.0
2021-07-12 13:00:00,92.75,93.03,92.7,92.7,49618.0,89.5324,89.8027,89.4842,89.4842,49618.0
2021-07-12 13:10:00,92.65,92.81,92.42,92.7,39336.0,89.4359,89.5903,89.2139,89.4842,39336.0
2021-07-12 13:20:00,92.7,93.0,92.66,92.99,58513.0,89.4842,89.7737,89.4455,89.7641,58513.0
2021-07-12 13:30:00,92.92,93.33,92.92,93.23,56221.0,89.6965,90.0923,89.6965,89.9958,56221.0
2021-07-12 13:40:00,93.24,93.38,93.15,93.16,32756.0,90.0054,90.1406,89.9185,89.9282,32756.0
2021-07-12 13:50:00,93.2,93.34,93.17,93.24,73029.0,89.9668,90.102,89.9378,90.0054,73029.0
2021-07-12 14:00:00,93.21,93.32,93.08,93.14,23415.0,89.9765,90.0826,89.851,89.9089,23415.0
2021-07-12 14:10:00,93.12,93.3,92.88,93.3,64611.0,89.8896,90.0633,89.6579,90.0633,64611.0
2021-07-12 14:20:00,93.31,93.78,93.28,93.78,90062.0,90.073,90.5267,90.044,90.5267,90062.0
2021-07-12 14:30:00,93.78,94.04,93.76,94.0,121869.0,90.5267,90.7777,90.5074,90.7391,121869.0
2021-07-12 14:40:00,94.05,94.31,93.93,93.96,140717.0,90.7873,91.0383,90.6715,90.7004,140717.0
2021-07-12 14:50:00,93.95,94.02,93.82,94.01,74175.0,90.6908,90.7584,90.5653,90.7487,74175.0
2021-07-12 15:00:00,94.0,94.13,93.92,93.97,53159.0,90.7391,90.8645,90.6618,90.7101,53159.0
2021-07-12 15:10:00,93.98,94.06,93.64,93.64,77284.0,90.7197,90.797,90.3915,90.3915,77284.0
2021-07-12 15:20:00,93.64,94.0,93.54,93.93,116255.0,90.3915,90.7391,90.295,90.6715,116255.0
2021-07-12 15:30:00,93.91,93.96,93.61,93.64,69161.0,90.6522,90.7004,90.3626,90.3915,69161.0
2021-07-12 15:40:00,93.64,93.81,93.53,93.77,64489.0,90.3915,90.5556,90.2854,90.517,64489.0
2021-07-12 15:50:00,93.81,94.18,93.73,94.02,295594.0,90.5556,90.9128,90.4784,90.7584,295594.0
2021-07-13 09:30:00,92.32,92.9,91.54,92.15,437136.0,89.1173,89.6772,88.3644,88.9532,437136.0
2021-07-13 09:40:00,92.14,92.55,91.51,91.74,228245.0,88.9436,89.3394,88.3354,88.5575,228245.0
2021-07-13 09:50:00,91.74,91.75,90.78,90.9,343042.0,88.5575,88.5671,87.6308,87.7466,343042.0
2021-07-13 10:00:00,90.86,91.08,90.01,90.38,384742.0,87.708,87.9204,86.8875,87.2446,384742.0
2021-07-13 10:10:00,90.46,90.98,90.31,90.56,282648.0,87.3219,87.8238,87.1771,87.4184,282648.0
2021-07-13 10:20:00,90.5,90.78,90.1,90.57,207540.0,87.3605,87.6308,86.9743,87.428,207540.0
2021-07-13 10:30:00,90.57,90.86,90.25,90.49,174670.0,87.428,87.708,87.1191,87.3508,174670.0
2021-07-13 10:40:00,90.47,90.52,89.67,90.0,301782.0,87.3315,87.3798,86.5593,86.8778,301782.0
2021-07-13 10:50:00,89.92,90.33,89.78,90.0,149897.0,86.8006,87.1964,86.6655,86.8778,149897.0
2021-07-13 11:00:00,90.02,90.15,89.54,90.11,196885.0,86.8971,87.0226,86.4338,86.984,196885.0
2021-07-13 11:10:00,90.1,90.17,89.67,89.67,231094.0,86.9743,87.0419,86.5593,86.5593,231094.0
2021-07-13 11:20:00,89.69,90.4,89.64,90.33,155648.0,86.5786,87.2639,86.5303,87.1964,155648.0
2021-07-13 11:30:00,90.31,90.61,90.11,90.6,116086.0,87.1771,87.4667,86.984,87.457,116086.0
2021-07-13 11:40:00,90.59,90.6,90.33,90.57,58119.0,87.4474,87.457,87.1964,87.428,58119.0
2021-07-13 11:50:00,90.59,90.63,90.34,90.6,75178.0,87.4474,87.486,87.206,87.457,75178.0
2021-07-13 12:00:00,90.59,90.79,90.46,90.74,80189.0,87.4474,87.6404,87.3219,87.5921,80189.0
2021-07-13 12:10:00,90.72,90.97,90.47,90.47,102835.0,87.5728,87.8142,87.3315,87.3315,102835.0
2021-07-13 12:20:00,90.53,90.71,90.34,90.44,60922.0,87.3894,87.5632,87.206,87.3026,60922.0
2021-07-13 12:30:00,90.4,90.56,90.27,90.47,46796.0,87.2639,87.4184,87.1385,87.3315,46796.0
2021-07-13 12:40:00,90.57,90.68,90.3,90.33,68330.0,87.428,87.5342,87.1674,87.1964,68330.0
2021-07-13 12:50:00,90.3,90.3,89.98,90.06,61017.0,87.1674,87.1674,86.8585,86.9357,61017.0
2021-07-13 13:00:00,90.03,90.3,89.89,90.15,57913.0,86.9068,87.1674,86.7716,87.0226,57913.0
2021-07-13 13:10:00,90.05,90.1,89.32,89.33,141016.0,86.9261,86.9743,86.2214,86.2311,141016.0
2021-07-13 13:20:00,89.39,90.07,89.38,89.84,98835.0,86.289,86.9454,86.2793,86.7234,98835.0
2021-07-13 13:30:00,89.85,89.9,89.45,89.67,82724.0,86.733,86.7813,86.3469,86.5593,82724.0
2021-07-13 13:40:00,89.7,89.86,89.32,89.6,89216.0,86.5882,86.7427,86.2214,86.4917,89216.0
2021-07-13 13:50:00,89.6,90.22,89.48,90.05,97081.0,86.4917,87.0902,86.3759,86.9261,97081.0
2021-07-13 14:00:00,89.99,90.16,89.43,89.77,112926.0,86.8682,87.0323,86.3276,86.6558,112926.0
2021-07-13 14:10:00,89.88,90.37,89.82,90.37,120784.0,86.762,87.235,86.7041,87.235,120784.0
2021-07-13 14:20:00,90.34,90.48,90.17,90.25,87570.0,87.206,87.3412,87.0419,87.1191,87570.0
2021-07-13 14:30:00,90.17,90.23,89.89,89.93,36693.0,87.0419,87.0998,86.7716,86.8102,36693.0
2021-07-13 14:40:00,89.94,89.99,89.45,89.72,96849.0,86.8199,86.8682,86.3469,86.6075,96849.0
2021-07-13 14:50:00,89.66,89.72,89.47,89.71,58765.0,86.5496,86.6075,86.3662,86.5979,58765.0
2021-07-13 15:00:00,89.71,89.96,89.64,89.77,87381.0,86.5979,86.8392,86.5303,86.6558,87381.0
2021-07-13 15:10:00,89.77,89.81,89.43,89.73,74969.0,86.6558,86.6944,86.3276,86.6172,74969.0
2021-07-13 15:20:00,89.7,89.85,89.22,89.33,146380.0,86.5882,86.733,86.1249,86.2311,146380.0
2021-07-13 15:30:00,89.31,89.41,88.86,89.18,192915.0,86.2118,86.3083,85.7774,86.0863,192915.0
2021-07-13 15:40:00,89.12,89.37,89.02,89.14,78702.0,86.0283,86.2697,85.9318,86.0477,78702.0
2021-07-13 15:50:00,89.17,89.18,88.55,88.71,336562.0,86.0766,86.0863,85.4781,85.6326,336562.0
2021-07-14 09:30:00,90.34,91.06,89.48,90.97,481553.0,87.206,87.901,86.3759,87.8142,481553.0
2021-07-14 09:40:00,90.94,91.09,89.16,89.28,356646.0,87.7852,87.93,86.067,86.1828,356646.0
2021-07-14 09:50:00,89.29,89.76,88.43,88.98,408714.0,86.1924,86.6461,85.3623,85.8932,408714.0
2021-07-14 10:00:00,89.0,89.27,88.59,89.14,262297.0,85.9125,86.1731,85.5167,86.0477,262297.0
2021-07-14 10:10:00,89.08,89.69,88.88,89.27,236654.0,85.9897,86.5786,85.7967,86.1731,236654.0
2021-07-14 10:20:00,89.4,89.46,87.9,87.94,355807.0,86.2986,86.3566,84.8507,84.8893,355807.0
2021-07-14 10:30:00,88.02,88.13,87.36,87.6,305349.0,84.9665,85.0727,84.3294,84.5611,305349.0
2021-07-14 10:40:00,87.54,88.1,87.46,88.1,152590.0,84.5032,85.0437,84.4259,85.0437,152590.0
2021-07-14 10:50:00,88.09,88.16,87.65,87.7,115528.0,85.0341,85.1017,84.6093,84.6576,115528.0
2021-07-14 11:00:00,87.69,87.72,86.28,86.32,398019.0,84.648,84.6769,83.2869,83.3255,398019.0
2021-07-14 11:10:00,86.27,86.84,86.25,86.63,170674.0,83.2772,83.8274,83.2579,83.6247,170674.0
2021-07-14 11:20:00,86.57,86.6,85.55,85.76,265168.0,83.5668,83.5958,82.5822,82.7849,265168.0
2021-07-14 11:30:00,85.78,86.36,85.6,85.69,178689.0,82.8042,83.3641,82.6305,82.7173,178689.0
2021-07-14 11:40:00,85.64,85.69,85.04,85.34,225944.0,82.6691,82.7173,82.0899,82.3795,225944.0
2021-07-14 11:50:00,85.33,85.46,84.92,85.18,231415.0,82.3698,82.4953,81.974,82.225,231415.0
2021-07-14 12:00:00,85.1,86.23,85.08,85.97,277831.0,82.1478,83.2386,82.1285,82.9876,277831.0
2021-07-14 12:10:00,85.93,86.14,85.64,85.79,179951.0,82.949,83.1517,82.6691,82.8139,179951.0
2021-07-14 12:20:00,85.81,86.2,85.65,86.17,105276.0,82.8332,83.2096,82.6787,83.1807,105276.0
2021-07-14 12:30:00,86.17,86.56,85.97,86.48,243695.0,83.1807,83.5572,82.9876,83.4799,243695.0
2021-07-14 12:40:00,86.54,86.54,86.21,86.46,80513.0,83.5378,83.5378,83.2193,83.4606,80513.0
2021-07-14 12:50:00,86.4,86.9,86.28,86.88,201642.0,83.4027,83.8854,83.2869,83.8661,201642.0
2021-07-14 13:00:00,86.86,86.93,86.28,86.29,206373.0,83.8467,83.9143,83.2869,83.2965,206373.0
2021-07-14 13:10:00,86.3,86.54,85.61,85.82,255067.0,83.3062,83.5378,82.6401,82.8428,255067.0
2021-07-14 13:20:00,85.83,86.09,85.66,85.85,79266.0,82.8525,83.1035,82.6884,82.8718,79266.0
2021-07-14 13:30:00,85.85,86.36,85.84,86.1,122818.0,82.8718,83.3641,82.8621,83.1131,122818.0
2021-07-14 13:40:00,86.08,86.19,85.82,85.93,80124.0,83.0938,83.2,82.8428,82.949,80124.0
2021-07-14 13:50:00,85.93,85.93,85.68,85.81,105342.0,82.949,82.949,82.7077,82.8332,105342.0
2021-07-14 14:00:00,85.81,86.08,85.39,85.51,184923.0,82.8332,83.0938,82.4277,82.5436,184923.0
2021-07-14 14:10:00,85.5,85.98,85.46,85.59,120633.0,82.5339,82.9973,82.4953,82.6208,120633.0
2021-07-14 14:20:00,85.6,85.68,85.03,85.04,145324.0,82.6305,82.7077,82.0802,82.0899,145324.0
2021-07-14 14:30:00,85.09,85.12,84.76,84.83,243901.0,82.1382,82.1671,81.8196,81.8872,243901.0
2021-07-14 14:40:00,84.84,85.32,84.73,85.25,183059.0,81.8968,82.3602,81.7906,82.2926,183059.0
2021-07-14 14:50:00,85.26,85.63,85.25,85.37,127733.0,82.3023,82.6594,82.2926,82.4084,127733.0
2021-07-14 15:00:00,85.37,85.94,85.31,85.77,168509.0,82.4084,82.9587,82.3505,82.7946,168509.0
2021-07-14 15:10:00,85.79,85.8,85.06,85.06,165418.0,82.8139,82.8235,82.1092,82.1092,165418.0
2021-07-14 15:20:00,85.08,85.14,84.67,84.73,262040.0,82.1285,82.1864,81.7327,81.7906,262040.0
2021-07-14 15:30:00,84.74,84.88,84.31,84.74,227299.0,81.8003,81.9354,81.3852,81.8003,227299.0
2021-07-14 15:40:00,84.74,84.79,84.17,84.55,230716.0,81.8003,81.8486,81.2501,81.6169,230716.0
2021-07-14 15:50:00,84.48,84.62,84.16,84.55,272428.0,81.5493,81.6845,81.2404,81.6169,272428.0
2021-07-15 09:30:00,83.3,83.48,81.95,82.06,558289.0,80.4102,80.584,79.1071,79.2133,558289.0
2021-07-15 09:40:00,82.05,83.33,81.4,83.23,476681.0,79.2036,80.4392,78.5762,80.3427,476681.0
2021-07-15 09:50:00,83.25,84.24,83.06,84.2,359693.0,80.362,81.3176,80.1786,81.279,359693.0
2021-07-15 10:00:00,84.17,84.56,84.13,84.5,208426.0,81.2501,81.6265,81.2115,81.5686,208426.0
2021-07-15 10:10:00,84.47,84.73,83.63,83.66,316937.0,81.5397,81.7906,80.7288,80.7578,316937.0
2021-07-15 10:20:00,83.62,83.88,82.92,83.13,182694.0,80.7191,80.9701,80.0434,80.2461,182694.0
2021-07-15 10:30:00,83.1,83.37,82.68,83.35,174633.0,80.2172,80.4778,79.8118,80.4585,174633.0
2021-07-15 10:40:00,83.25,83.25,82.15,82.61,337091.0,80.362,80.362,79.3001,79.7442,337091.0
2021-07-15 10:50:00,82.61,83.57,82.42,83.49,344863.0,79.7442,80.6709,79.5608,80.5937,344863.0
2021-07-15 11:00:00,83.45,83.76,82.6,83.18,311469.0,80.555,80.8543,79.7345,80.2944,311469.0
2021-07-15 11:10:00,83.12,83.47,82.87,83.37,144026.0,80.2365,80.5744,79.9952,80.4778,144026.0
2021-07-15 11:20:00,83.37,83.73,83.21,83.39,137729.0,80.4778,80.8253,80.3234,80.4971,137729.0
2021-07-15 11:30:00,83.31,84.1,83.21,84.08,106740.0,80.4199,81.1825,80.3234,81.1632,106740.0
2021-07-15 11:40:00,84.06,84.21,83.68,83.96,157340.0,81.1439,81.2887,80.7771,81.0474,157340.0
2021-07-15 11:50:00,83.97,84.3,83.87,84.1,110114.0,81.057,81.3756,80.9605,81.1825,110114.0
2021-07-15 12:00:00,84.11,84.23,83.36,83.45,137342.0,81.1921,81.308,80.4682,80.555,137342.0
2021-07-15 12:10:00,83.48,84.2,83.37,83.74,110787.0,80.584,81.279,80.4778,80.835,110787.0
2021-07-15 12:20:00,83.7,84.05,83.5,83.81,43756.0,80.7964,81.1342,80.6033,80.9026,43756.0
2021-07-15 12:30:00,83.65,83.86,83.56,83.75,55473.0,80.7481,80.9508,80.6612,80.8446,55473.0
2021-07-15 12:40:00,83.75,84.1,83.7,83.91,56755.0,80.8446,81.1825,80.7964,80.9991,56755.0
2021-07-15 12:50:00,83.88,84.06,83.46,83.46,128857.0,80.9701,81.1439,80.5647,80.5647,128857.0
2021-07-15 13:00:00,83.42,83.51,82.66,82.83,118677.0,80.5261,80.613,79.7925,79.9566,118677.0
2021-07-15 13:10:00,82.84,82.88,81.87,81.88,206296.0,79.9662,80.0048,79.0299,79.0395,206296.0
2021-07-15 13:20:00,81.87,82.38,81.81,81.9,268793.0,79.0299,79.5222,78.9719,79.0588,268793.0
2021-07-15 13:30:00,81.9,81.9,81.06,81.32,396248.0,79.0588,79.0588,78.248,78.4989,396248.0
2021-07-15 13:40:00,81.31,81.52,80.72,80.92,335360.0,78.4893,78.692,77.9198,78.1128,335360.0
2021-07-15 13:50:00,80.9,80.94,80.0,80.06,445769.0,78.0935,78.1321,77.2247,77.2826,445769.0
2021-07-15 14:00:00,80.05,80.86,80.0,80.51,432189.0,77.273,78.0549,77.2247,77.717,432189.0
2021-07-15 14:10:00,80.5,81.01,80.34,80.96,206263.0,77.7074,78.1997,77.5529,78.1514,206263.0
2021-07-15 14:20:00,80.97,81.38,80.87,81.32,186834.0,78.1611,78.5569,78.0645,78.4989,186834.0
2021-07-15 14:30:00,81.31,81.6,81.16,81.54,126802.0,78.4893,78.7692,78.3445,78.7113,126802.0
2021-07-15 14:40:00,81.58,81.86,81.3,81.81,149195.0,78.7499,79.0202,78.4796,78.9719,149195.0
2021-07-15 14:50:00,81.84,81.9,81.6,81.89,73922.0,79.0009,79.0588,78.7692,79.0492,73922.0
2021-07-15 15:00:00,81.86,82.18,81.75,81.86,136270.0,79.0202,79.3291,78.914,79.0202,136270.0
2021-07-15 15:10:00,81.82,81.87,81.07,81.59,124136.0,78.9816,79.0299,78.2576,78.7596,124136.0
2021-07-15 15:20:00,81.55,81.99,81.35,81.82,157070.0,78.721,79.1457,78.5279,78.9816,157070.0
2021-07-15 15:30:00,81.78,82.48,81.78,82.39,216964.0,78.943,79.6187,78.943,79.5318,216964.0
2021-07-15 15:40:00,82.41,82.83,82.34,82.74,355694.0,79.5511,79.9566,79.4836,79.8697,355694.0
2021-07-15 15:50:00,82.77,83.17,82.57,83.17,411681.0,79.8986,80.2848,79.7056,80.2848,411681.0
2021-07-16 09:30:00,85.58,85.6,84.43,84.46,462630.0,82.6112,82.6305,81.501,81.53,462630.0
2021-07-16 09:40:00,84.48,85.13,83.97,84.06,331365.0,81.5493,82.1768,81.057,81.1439,331365.0
2021-07-16 09:50:00,84.06,84.63,83.9,84.14,236615.0,81.1439,81.6941,80.9894,81.2211,236615.0
2021-07-16 10:00:00,84.21,84.21,83.28,83.34,189443.0,81.2887,81.2887,80.3909,80.4489,189443.0
2021-07-16 10:10:00,83.29,83.44,82.56,82.68,285723.0,80.4006,80.5454,79.6959,79.8118,285723.0
2021-07-16 10:20:00,82.79,82.91,81.83,81.96,283129.0,79.9179,80.0338,78.9912,79.1167,283129.0
2021-07-16 10:30:00,81.94,83.06,81.88,82.87,188385.0,79.0974,80.1786,79.0395,79.9952,188385.0
2021-07-16 10:40:00,82.81,82.99,82.39,82.52,99695.0,79.9372,80.111,79.5318,79.6573,99695.0
2021-07-16 10:50:00,82.63,83.32,82.6,83.15,192312.0,79.7635,80.4296,79.7345,80.2655,192312.0
2021-07-16 11:00:00,83.12,83.27,82.29,82.73,154039.0,80.2365,80.3813,79.4353,79.86,154039.0
2021-07-16 11:10:00,82.73,83.22,82.68,83.14,92148.0,79.86,80.333,79.8118,80.2558,92148.0
2021-07-16 11:20:00,83.15,83.47,83.11,83.23,104001.0,80.2655,80.5744,80.2268,80.3427,104001.0
2021-07-16 11:30:00,83.15,83.81,83.15,83.81,144222.0,80.2655,80.9026,80.2655,80.9026,144222.0
2021-07-16 11:40:00,83.82,84.18,83.74,83.75,190533.0,80.9122,81.2597,80.835,80.8446,190533.0
2021-07-16 11:50:00,83.76,83.93,83.64,83.91,157972.0,80.8543,81.0184,80.7385,80.9991,157972.0
2021-07-16 12:00:00,83.93,83.94,83.3,83.43,89529.0,81.0184,81.028,80.4102,80.5357,89529.0
2021-07-16 12:10:00,83.41,83.66,83.41,83.52,40443.0,80.5164,80.7578,80.5164,80.6226,40443.0
2021-07-16 12:20:00,83.49,83.53,83.01,83.26,76325.0,80.5937,80.6323,80.1303,80.3716,76325.0
2021-07-16 12:30:00,83.24,83.27,82.81,82.84,58116.0,80.3523,80.3813,79.9372,79.9662,58116.0
2021-07-16 12:40:00,82.84,82.95,82.42,82.47,111101.0,79.9662,80.0724,79.5608,79.609,111101.0
2021-07-16 12:50:00,82.44,82.84,82.37,82.68,118737.0,79.5801,79.9662,79.5125,79.8118,118737.0
2021-07-16 13:00:00,82.76,82.79,82.45,82.48,87769.0,79.889,79.9179,79.5897,79.6187,87769.0
2021-07-16 13:10:00,82.44,82.51,82.19,82.22,104116.0,79.5801,79.6477,79.3388,79.3677,104116.0
2021-07-16 13:20:00,82.2,82.32,81.75,81.75,167174.0,79.3484,79.4642,78.914,78.914,167174.0
2021-07-16 13:30:00,81.79,81.81,81.17,81.45,356224.0,78.9526,78.9719,78.3541,78.6244,356224.0
2021-07-16 13:40:00,81.45,81.54,81.14,81.27,215943.0,78.6244,78.7113,78.3252,78.4507,215943.0
2021-07-16 13:50:00,81.3,81.49,81.13,81.25,143122.0,78.4796,78.663,78.3155,78.4314,143122.0
2021-07-16 14:00:00,81.26,81.26,80.65,80.95,330755.0,78.441,78.441,77.8522,78.1418,330755.0
2021-07-16 14:10:00,80.97,81.49,80.71,81.39,244985.0,78.1611,78.663,77.9101,78.5665,244985.0
2021-07-16 14:20:00,81.38,81.56,81.0,81.03,230734.0,78.5569,78.7306,78.19,78.219,230734.0
2021-07-16 14:30:00,81.02,81.48,80.96,81.23,190484.0,78.2093,78.6534,78.1514,78.4121,190484.0
2021-07-16 14:40:00,81.21,81.54,80.99,80.99,222738.0,78.3928,78.7113,78.1804,78.1804,222738.0
2021-07-16 14:50:00,80.98,81.07,80.59,80.66,182989.0,78.1707,78.2576,77.7943,77.8618,182989.0
2021-07-16 15:00:00,80.61,80.61,79.79,80.06,502454.0,77.8136,77.8136,77.022,77.2826,502454.0
2021-07-16 15:10:00,80.07,80.45,79.87,80.43,392119.0,77.2923,77.6591,77.0992,77.6398,392119.0
2021-07-16 15:20:00,80.43,80.57,80.02,80.15,280087.0,77.6398,77.775,77.244,77.3695,280087.0
2021-07-16 15:30:00,80.12,80.36,79.62,79.65,612309.0,77.3406,77.5722,76.8579,76.8869,612309.0
2021-07-16 15:40:00,79.66,80.08,79.48,79.69,355393.0,76.8965,77.302,76.7228,76.9255,355393.0
2021-07-16 15:50:00,79.73,80.14,79.45,79.98,499111.0,76.9641,77.3599,76.6938,77.2054,499111.0
2021-07-19 09:30:00,75.18,76.11,74.08,75.29,1341571.0,72.5719,73.4697,71.5101,72.6781,1341571.0
2021-07-19 09:40:00,75.26,76.02,74.65,75.47,637934.0,72.6492,73.3828,72.0603,72.8519,637934.0
2021-07-19 09:50:00,75.46,75.47,74.1,74.52,645024.0,72.8422,72.8519,71.5294,71.9348,645024.0
2021-07-19 10:00:00,74.4,74.92,73.75,74.47,725345.0,71.819,72.321,71.1915,71.8866,725345.0
2021-07-19 10:10:00,74.41,74.6,73.45,73.73,587211.0,71.8287,72.0121,70.902,71.1722,587211.0
2021-07-19 10:20:00,73.6,75.4,73.41,75.25,532687.0,71.0467,72.7843,70.8633,72.6395,532687.0
2021-07-19 10:30:00,75.23,76.14,75.0,76.14,477058.0,72.6202,73.4986,72.3982,73.4986,477058.0
2021-07-19 10:40:00,76.14,77.19,75.92,77.08,470544.0,73.4986,74.5122,73.2863,74.406,470544.0
2021-07-19 10:50:00,77.06,77.08,75.67,76.16,362599.0,74.3867,74.406,73.0449,73.5179,362599.0
2021-07-19 11:00:00,76.18,77.18,75.97,77.13,426154.0,73.5372,74.5026,73.3345,74.4543,426154.0
2021-07-19 11:10:00,77.12,77.9,76.91,77.75,430933.0,74.4446,75.1976,74.2419,75.0528,430933.0
2021-07-19 11:20:00,77.78,77.8,77.02,77.23,257989.0,75.0817,75.101,74.3481,74.5508,257989.0
2021-07-19 11:30:00,77.23,78.45,77.16,78.45,543447.0,74.5508,75.7285,74.4833,75.7285,543447.0
2021-07-19 11:40:00,78.48,79.06,78.23,78.68,364439.0,75.7575,76.3173,75.5161,75.9505,364439.0
2021-07-19 11:50:00,78.7,79.41,78.41,79.21,598270.0,75.9698,76.6552,75.6899,76.4621,598270.0
2021-07-19 12:00:00,79.22,79.22,77.85,77.85,378682.0,76.4718,76.4718,75.1493,75.1493,378682.0
2021-07-19 12:10:00,77.85,78.32,77.56,77.6,286404.0,75.1493,75.603,74.8694,74.908,286404.0
2021-07-19 12:20:00,77.55,77.79,76.93,77.0,279160.0,74.8597,75.0914,74.2612,74.3288,279160.0
2021-07-19 12:30:00,77.0,77.0,76.27,76.27,391340.0,74.3288,74.3288,73.6241,73.6241,391340.0
2021-07-19 12:40:00,76.28,76.33,75.84,76.03,613346.0,73.6338,73.682,73.209,73.3925,613346.0
2021-07-19 12:50:00,76.03,76.35,75.77,76.23,489596.0,73.3925,73.7013,73.1415,73.5855,489596.0
2021-07-19 13:00:00,76.24,77.27,76.11,77.25,430564.0,73.5952,74.5894,73.4697,74.5701,430564.0
2021-07-19 13:10:00,77.27,77.31,76.54,76.54,381885.0,74.5894,74.628,73.8848,73.8848,381885.0
2021-07-19 13:20:00,76.54,76.75,75.77,76.02,274803.0,73.8848,74.0875,73.1415,73.3828,274803.0
2021-07-19 13:30:00,76.0,76.24,75.35,75.96,310608.0,73.3635,73.5952,72.736,73.3249,310608.0
2021-07-19 13:40:00,75.99,76.22,75.19,75.2,252503.0,73.3538,73.5759,72.5816,72.5912,252503.0
2021-07-19 13:50:00,75.18,75.84,75.02,75.36,279916.0,72.5719,73.209,72.4175,72.7457,279916.0
2021-07-19 14:00:00,75.34,76.41,75.33,75.52,267277.0,72.7264,73.7593,72.7167,72.9001,267277.0
2021-07-19 14:10:00,75.53,76.2,75.4,76.2,181286.0,72.9098,73.5566,72.7843,73.5566,181286.0
2021-07-19 14:20:00,76.21,76.47,75.88,76.45,193189.0,73.5662,73.8172,73.2477,73.7979,193189.0
2021-07-19 14:30:00,76.47,76.5,75.1,75.25,311648.0,73.8172,73.8461,72.4947,72.6395,311648.0
2021-07-19 14:40:00,75.23,75.31,74.69,75.23,371744.0,72.6202,72.6974,72.0989,72.6202,371744.0
2021-07-19 14:50:00,75.22,75.51,74.48,74.89,371441.0,72.6106,72.8905,71.8962,72.292,371441.0
2021-07-19 15:00:00,74.92,75.64,74.67,75.38,261272.0,72.321,73.016,72.0796,72.765,261272.0
2021-07-19 15:10:00,75.41,75.85,74.73,74.77,265707.0,72.794,73.2187,72.1375,72.1762,265707.0
2021-07-19 15:20:00,74.78,75.3,74.51,75.06,181159.0,72.1858,72.6878,71.9252,72.4561,181159.0
2021-07-19 15:30:00,75.1,75.53,74.82,75.5,228028.0,72.4947,72.9098,72.2244,72.8808,228028.0
2021-07-19 15:40:00,75.47,75.8,75.27,75.74,383750.0,72.8519,73.1704,72.6588,73.1125,383750.0
2021-07-19 15:50:00,75.72,76.5,75.47,76.48,550940.0,73.0932,73.8461,72.8519,73.8268,550940.0
2021-07-20 09:30:00,76.94,77.59,75.91,77.0,648990.0,74.2709,74.8983,73.2766,74.3288,648990.0
2021-07-20 09:40:00,76.93,78.57,76.68,78.49,570622.0,74.2612,75.8443,74.0199,75.7671,570622.0
2021-07-20 09:50:00,78.46,79.86,78.15,79.81,554363.0,75.7382,77.0896,75.4389,77.0413,554363.0
2021-07-20 10:00:00,79.81,80.07,78.97,79.49,743642.0,77.0413,77.2923,76.2305,76.7324,743642.0
2021-07-20 10:10:00,79.45,80.94,79.44,80.93,689990.0,76.6938,78.1321,76.6842,78.1225,689990.0
2021-07-20 10:20:00,80.93,81.5,80.86,80.98,933966.0,78.1225,78.6727,78.0549,78.1707,933966.0
2021-07-20 10:30:00,80.97,81.15,80.52,80.88,490746.0,78.1611,78.3348,77.7267,78.0742,490746.0
2021-07-20 10:40:00,80.89,81.79,80.89,81.78,356963.0,78.0839,78.9526,78.0839,78.943,356963.0
2021-07-20 10:50:00,81.79,82.28,81.58,82.25,502843.0,78.9526,79.4256,78.7499,79.3967,502843.0
2021-07-20 11:00:00,82.26,82.44,81.91,82.23,411790.0,79.4063,79.5801,79.0685,79.3774,411790.0
2021-07-20 11:10:00,82.24,82.48,81.81,82.29,324253.0,79.387,79.6187,78.9719,79.4353,324253.0
2021-07-20 11:20:00,82.26,82.75,82.23,82.45,269352.0,79.4063,79.8793,79.3774,79.5897,269352.0
2021-07-20 11:30:00,82.4,82.46,81.94,81.95,360317.0,79.5415,79.5994,79.0974,79.1071,360317.0
2021-07-20 11:40:00,81.95,82.87,81.95,82.82,197740.0,79.1071,79.9952,79.1071,79.9469,197740.0
2021-07-20 11:50:00,82.83,83.13,82.79,83.04,219341.0,79.9566,80.2461,79.9179,80.1593,219341.0
2021-07-20 12:00:00,83.05,83.39,82.35,82.46,272565.0,80.1689,80.4971,79.4932,79.5994,272565.0
2021-07-20 12:10:00,82.5,83.01,82.49,82.85,163601.0,79.638,80.1303,79.6283,79.9759,163601.0
2021-07-20 12:20:00,82.87,83.02,82.67,82.86,131710.0,79.9952,80.14,79.8021,79.9855,131710.0
2021-07-20 12:30:00,82.86,83.5,82.82,83.33,148325.0,79.9855,80.6033,79.9469,80.4392,148325.0
2021-07-20 12:40:00,83.29,83.48,83.18,83.41,101045.0,80.4006,80.584,80.2944,80.5164,101045.0
2021-07-20 12:50:00,83.46,83.72,83.02,83.08,263882.0,80.5647,80.8157,80.14,80.1979,263882.0
2021-07-20 13:00:00,83.09,83.17,82.17,82.23,402633.0,80.2075,80.2848,79.3194,79.3774,402633.0
2021-07-20 13:10:00,82.22,82.77,82.08,82.58,415652.0,79.3677,79.8986,79.2326,79.7152,415652.0
2021-07-20 13:20:00,82.59,82.87,82.29,82.37,147419.0,79.7249,79.9952,79.4353,79.5125,147419.0
2021-07-20 13:30:00,82.36,82.97,82.25,82.85,214485.0,79.5029,80.0917,79.3967,79.9759,214485.0
2021-07-20 13:40:00,82.84,83.14,82.52,82.57,216435.0,79.9662,80.2558,79.6573,79.7056,216435.0
2021-07-20 13:50:00,82.55,83.02,82.5,82.89,116953.0,79.6863,80.14,79.638,80.0145,116953.0
2021-07-20 14:00:00,82.96,83.71,82.94,83.55,219426.0,80.082,80.806,80.0627,80.6516,219426.0
2021-07-20 14:10:00,83.55,83.58,83.3,83.55,161610.0,80.6516,80.6805,80.4102,80.6516,161610.0
2021-07-20 14:20:00,83.55,83.81,83.32,83.8,189803.0,80.6516,80.9026,80.4296,80.8929,189803.0
2021-07-20 14:30:00,83.81,83.99,83.56,83.61,200950.0,80.9026,81.0763,80.6612,80.7095,200950.0
2021-07-20 14:40:00,83.6,83.9,83.23,83.37,235116.0,80.6998,80.9894,80.3427,80.4778,235116.0
2021-07-20 14:50:00,83.34,83.76,83.2,83.2,145811.0,80.4489,80.8543,80.3137,80.3137,145811.0
2021-07-20 15:00:00,83.22,83.69,83.12,83.52,130531.0,80.333,80.7867,80.2365,80.6226,130531.0
2021-07-20 15:10:00,83.56,83.75,83.45,83.71,139851.0,80.6612,80.8446,80.555,80.806,139851.0
2021-07-20 15:20:00,83.71,84.14,83.56,84.12,204749.0,80.806,81.2211,80.6612,81.2018,204749.0
2021-07-20 15:30:00,84.12,84.35,84.07,84.31,173618.0,81.2018,81.4238,81.1535,81.3852,173618.0
2021-07-20 15:40:00,84.26,84.45,84.14,84.45,166319.0,81.3369,81.5204,81.2211,81.5204,166319.0
2021-07-20 15:50:00,84.41,84.42,83.0,83.39,543715.0,81.4817,81.4914,80.1207,80.4971,543715.0
2021-07-21 09:30:00,84.86,86.22,84.69,85.89,652725.0,81.9161,83.229,81.752,82.9104,652725.0
2021-07-21 09:40:00,85.86,86.8,85.64,86.61,701006.0,82.8814,83.7888,82.6691,83.6054,701006.0
2021-07-21 09:50:00,86.66,87.61,86.66,87.59,698064.0,83.6537,84.5707,83.6537,84.5514,698064.0
2021-07-21 10:00:00,87.59,87.77,87.31,87.55,666629.0,84.5514,84.7252,84.2811,84.5128,666629.0
2021-07-21 10:10:00,87.52,87.59,87.0,87.18,386315.0,84.4839,84.5514,83.9819,84.1556,386315.0
2021-07-21 10:20:00,87.21,87.45,86.52,86.54,250856.0,84.1846,84.4163,83.5185,83.5378,250856.0
2021-07-21 10:30:00,86.53,87.0,85.99,86.8,471701.0,83.5282,83.9819,83.0069,83.7888,471701.0
2021-07-21 10:40:00,86.8,86.94,86.03,86.22,225512.0,83.7888,83.924,83.0455,83.229,225512.0
2021-07-21 10:50:00,86.21,86.56,85.85,86.04,234715.0,83.2193,83.5572,82.8718,83.0552,234715.0
2021-07-21 11:00:00,86.1,86.68,86.1,86.39,194741.0,83.1131,83.673,83.1131,83.3931,194741.0
2021-07-21 11:10:00,86.38,86.95,86.33,86.75,224906.0,83.3834,83.9336,83.3351,83.7406,224906.0
2021-07-21 11:20:00,86.75,86.92,86.31,86.32,135167.0,83.7406,83.9047,83.3158,83.3255,135167.0
2021-07-21 11:30:00,86.44,87.17,86.29,86.89,150740.0,83.4413,84.146,83.2965,83.8757,150740.0
2021-07-21 11:40:00,86.84,87.38,86.84,87.33,120140.0,83.8274,84.3487,83.8274,84.3004,120140.0
2021-07-21 11:50:00,87.35,87.62,87.1,87.42,185392.0,84.3197,84.5804,84.0784,84.3873,185392.0
2021-07-21 12:00:00,87.45,87.66,87.38,87.48,155412.0,84.4163,84.619,84.3487,84.4452,155412.0
2021-07-21 12:10:00,87.49,87.69,87.32,87.69,104371.0,84.4549,84.648,84.2908,84.648,104371.0
2021-07-21 12:20:00,87.65,87.89,87.43,87.45,181893.0,84.6093,84.841,84.397,84.4163,181893.0
2021-07-21 12:30:00,87.43,87.57,87.23,87.53,146072.0,84.397,84.5321,84.2039,84.4935,146072.0
2021-07-21 12:40:00,87.55,87.79,87.42,87.67,64827.0,84.5128,84.7445,84.3873,84.6286,64827.0
2021-07-21 12:50:00,87.65,87.82,87.34,87.35,90578.0,84.6093,84.7734,84.3101,84.3197,90578.0
2021-07-21 13:00:00,87.37,87.83,87.37,87.79,137677.0,84.3391,84.7831,84.3391,84.7445,137677.0
2021-07-21 13:10:00,87.78,87.97,87.7,87.91,115134.0,84.7348,84.9182,84.6576,84.8603,115134.0
2021-07-21 13:20:00,87.92,87.92,87.67,87.83,90415.0,84.87,84.87,84.6286,84.7831,90415.0
2021-07-21 13:30:00,87.85,87.97,87.63,87.67,117070.0,84.8024,84.9182,84.59,84.6286,117070.0
2021-07-21 13:40:00,87.71,87.83,87.53,87.54,64024.0,84.6673,84.7831,84.4935,84.5032,64024.0
2021-07-21 13:50:00,87.55,87.75,87.46,87.56,109120.0,84.5128,84.7059,84.4259,84.5225,109120.0
2021-07-21 14:00:00,87.56,87.97,87.56,87.68,94364.0,84.5225,84.9182,84.5225,84.6383,94364.0
2021-07-21 14:10:00,87.67,87.72,87.07,87.08,126306.0,84.6286,84.6769,84.0495,84.0591,126306.0
2021-07-21 14:20:00,87.08,87.47,86.85,87.45,138299.0,84.0591,84.4356,83.8371,84.4163,138299.0
2021-07-21 14:30:00,87.47,87.63,87.27,87.62,110781.0,84.4356,84.59,84.2425,84.5804,110781.0
2021-07-21 14:40:00,87.59,87.6,87.38,87.58,63075.0,84.5514,84.5611,84.3487,84.5418,63075.0
2021-07-21 14:50:00,87.57,87.64,87.41,87.55,77262.0,84.5321,84.5997,84.3777,84.5128,77262.0
2021-07-21 15:00:00,87.55,87.79,87.46,87.59,91461.0,84.5128,84.7445,84.4259,84.5514,91461.0
2021-07-21 15:10:00,87.56,87.8,87.55,87.76,42859.0,84.5225,84.7541,84.5128,84.7155,42859.0
2021-07-21 15:20:00,87.77,87.78,87.3,87.38,118700.0,84.7252,84.7348,84.2715,84.3487,118700.0
2021-07-21 15:30:00,87.42,87.49,87.25,87.36,112965.0,84.3873,84.4549,84.2232,84.3294,112965.0
2021-07-21 15:40:00,87.37,87.65,87.23,87.27,197880.0,84.3391,84.6093,84.2039,84.2425,197880.0
2021-07-21 15:50:00,87.25,87.87,87.05,87.85,304858.0,84.2232,84.8217,84.0302,84.8024,304858.0
2021-07-22 09:30:00,87.07,87.17,85.45,86.21,532651.0,84.0495,84.146,82.4857,83.2193,532651.0
2021-07-22 09:40:00,86.31,86.44,84.79,84.81,482663.0,83.3158,83.4413,81.8486,81.8679,482663.0
2021-07-22 09:50:00,84.83,85.27,84.47,84.75,494433.0,81.8872,82.3119,81.5397,81.8099,494433.0
2021-07-22 10:00:00,84.79,85.23,84.19,84.8,376004.0,81.8486,82.2733,81.2694,81.8582,376004.0
2021-07-22 10:10:00,84.82,85.28,84.35,84.61,489283.0,81.8775,82.3216,81.4238,81.6748,489283.0
2021-07-22 10:20:00,84.59,84.67,83.79,84.21,346966.0,81.6555,81.7327,80.8832,81.2887,346966.0
2021-07-22 10:30:00,84.24,84.61,84.14,84.38,225447.0,81.3176,81.6748,81.2211,81.4528,225447.0
2021-07-22 10:40:00,84.36,84.9,84.09,84.27,335167.0,81.4335,81.9547,81.1728,81.3466,335167.0
2021-07-22 10:50:00,84.27,84.3,83.75,83.79,269393.0,81.3466,81.3756,80.8446,80.8832,269393.0
2021-07-22 11:00:00,83.77,83.94,83.42,83.46,271918.0,80.8639,81.028,80.5261,80.5647,271918.0
2021-07-22 11:10:00,83.45,83.47,82.95,83.4,456812.0,80.555,80.5744,80.0724,80.5068,456812.0
2021-07-22 11:20:00,83.41,83.41,82.98,83.38,309476.0,80.5164,80.5164,80.1013,80.4875,309476.0
2021-07-22 11:30:00,83.37,83.83,83.31,83.79,264769.0,80.4778,80.9219,80.4199,80.8832,264769.0
2021-07-22 11:40:00,83.78,83.78,82.97,83.3,168952.0,80.8736,80.8736,80.0917,80.4102,168952.0
2021-07-22 11:50:00,83.33,83.48,82.89,83.21,142490.0,80.4392,80.584,80.0145,80.3234,142490.0
2021-07-22 12:00:00,83.19,83.29,82.66,82.67,147361.0,80.3041,80.4006,79.7925,79.8021,147361.0
2021-07-22 12:10:00,82.67,82.81,82.53,82.64,80290.0,79.8021,79.9372,79.667,79.7731,80290.0
2021-07-22 12:20:00,82.67,83.5,82.62,83.45,188567.0,79.8021,80.6033,79.7538,80.555,188567.0
2021-07-22 12:30:00,83.44,84.0,83.38,83.94,232886.0,80.5454,81.086,80.4875,81.028,232886.0
2021-07-22 12:40:00,83.93,84.01,83.69,83.69,164273.0,81.0184,81.0956,80.7867,80.7867,164273.0
2021-07-22 12:50:00,83.65,83.97,83.64,83.92,190637.0,80.7481,81.057,80.7385,81.0087,190637.0
2021-07-22 13:00:00,83.92,84.42,83.81,84.4,259239.0,81.0087,81.4914,80.9026,81.4721,259239.0
2021-07-22 13:10:00,84.39,84.61,84.24,84.24,206960.0,81.4624,81.6748,81.3176,81.3176,206960.0
2021-07-22 13:20:00,84.24,84.43,84.1,84.36,134946.0,81.3176,81.501,81.1825,81.4335,134946.0
2021-07-22 13:30:00,84.38,84.41,84.12,84.16,104916.0,81.4528,81.4817,81.2018,81.2404,104916.0
2021-07-22 13:40:00,84.15,84.18,83.89,84.1,174661.0,81.2308,81.2597,80.9798,81.1825,174661.0
2021-07-22 13:50:00,84.09,84.55,84.0,84.53,165496.0,81.1728,81.6169,81.086,81.5976,165496.0
2021-07-22 14:00:00,84.53,84.56,84.2,84.29,191859.0,81.5976,81.6265,81.279,81.3659,191859.0
2021-07-22 14:10:00,84.3,84.81,84.29,84.64,153175.0,81.3756,81.8679,81.3659,81.7038,153175.0
2021-07-22 14:20:00,84.64,84.71,84.39,84.54,78102.0,81.7038,81.7713,81.4624,81.6072,78102.0
2021-07-22 14:30:00,84.56,84.56,84.39,84.42,37214.0,81.6265,81.6265,81.4624,81.4914,37214.0
2021-07-22 14:40:00,84.5,84.61,84.04,84.46,192929.0,81.5686,81.6748,81.1246,81.53,192929.0
2021-07-22 14:50:00,84.52,84.88,84.37,84.84,122374.0,81.5879,81.9354,81.4431,81.8968,122374.0
2021-07-22 15:00:00,84.85,84.89,84.51,84.67,97372.0,81.9065,81.9451,81.5783,81.7327,97372.0
2021-07-22 15:10:00,84.66,84.66,84.23,84.47,118978.0,81.7231,81.7231,81.308,81.5397,118978.0
2021-07-22 15:20:00,84.46,84.51,84.17,84.17,45528.0,81.53,81.5783,81.2501,81.2501,45528.0
2021-07-22 15:30:00,84.16,84.19,83.42,83.45,180820.0,81.2404,81.2694,80.5261,80.555,180820.0
2021-07-22 15:40:00,83.49,83.63,83.14,83.63,183565.0,80.5937,80.7288,80.2558,80.7288,183565.0
2021-07-22 15:50:00,83.63,83.67,83.41,83.56,280938.0,80.7288,80.7674,80.5164,80.6612,280938.0
2021-07-23 09:30:00,85.12,85.22,83.71,83.74,418836.0,82.1671,82.2636,80.806,80.835,418836.0
2021-07-23 09:40:00,83.71,84.82,83.7,84.0,377581.0,80.806,81.8775,80.7964,81.086,377581.0
2021-07-23 09:50:00,83.9,83.91,82.61,82.73,378261.0,80.9894,80.9991,79.7442,79.86,378261.0
2021-07-23 10:00:00,82.78,82.95,82.16,82.33,481654.0,79.9083,80.0724,79.3098,79.4739,481654.0
2021-07-23 10:10:00,82.35,82.61,81.76,82.26,372238.0,79.4932,79.7442,78.9237,79.4063,372238.0
2021-07-23 10:20:00,82.29,83.22,82.11,83.2,251449.0,79.4353,80.333,79.2615,80.3137,251449.0
2021-07-23 10:30:00,83.22,83.44,82.86,82.96,321730.0,80.333,80.5454,79.9855,80.082,321730.0
2021-07-23 10:40:00,82.95,83.43,82.9,83.35,210815.0,80.0724,80.5357,80.0241,80.4585,210815.0
2021-07-23 10:50:00,83.39,83.67,83.1,83.46,206247.0,80.4971,80.7674,80.2172,80.5647,206247.0
2021-07-23 11:00:00,83.49,83.83,83.3,83.8,130924.0,80.5937,80.9219,80.4102,80.8929,130924.0
2021-07-23 11:10:00,83.76,83.81,83.52,83.56,81546.0,80.8543,80.9026,80.6226,80.6612,81546.0
2021-07-23 11:20:00,83.58,83.95,83.56,83.79,159707.0,80.6805,81.0377,80.6612,80.8832,159707.0
2021-07-23 11:30:00,83.79,84.39,83.78,84.33,198459.0,80.8832,81.4624,80.8736,81.4045,198459.0
2021-07-23 11:40:00,84.34,84.35,83.25,83.39,186343.0,81.4142,81.4238,80.362,80.4971,186343.0
2021-07-23 11:50:00,83.38,83.6,83.15,83.2,92017.0,80.4875,80.6998,80.2655,80.3137,92017.0
2021-07-23 12:00:00,83.24,83.31,82.91,83.22,122645.0,80.3523,80.4199,80.0338,80.333,122645.0
2021-07-23 12:10:00,83.29,83.66,83.16,83.56,151577.0,80.4006,80.7578,80.2751,80.6612,151577.0
2021-07-23 12:20:00,83.53,83.56,83.1,83.28,132377.0,80.6323,80.6612,80.2172,80.3909,132377.0
2021-07-23 12:30:00,83.33,83.62,83.16,83.58,103266.0,80.4392,80.7191,80.2751,80.6805,103266.0
2021-07-23 12:40:00,83.58,84.02,83.51,83.98,170632.0,80.6805,81.1053,80.613,81.0667,170632.0
2021-07-23 12:50:00,84.02,84.06,83.56,83.76,105427.0,81.1053,81.1439,80.6612,80.8543,105427.0
2021-07-23 13:00:00,83.74,83.81,83.48,83.68,117131.0,80.835,80.9026,80.584,80.7771,117131.0
2021-07-23 13:10:00,83.68,83.89,83.58,83.78,110130.0,80.7771,80.9798,80.6805,80.8736,110130.0
2021-07-23 13:20:00,83.81,83.88,83.69,83.74,60919.0,80.9026,80.9701,80.7867,80.835,60919.0
2021-07-23 13:30:00,83.72,84.02,83.68,84.02,101147.0,80.8157,81.1053,80.7771,81.1053,101147.0
2021-07-23 13:40:00,84.01,84.23,83.82,84.23,82036.0,81.0956,81.308,80.9122,81.308,82036.0
2021-07-23 13:50:00,84.22,84.45,84.1,84.44,126196.0,81.2983,81.5204,81.1825,81.5107,126196.0
2021-07-23 14:00:00,84.42,84.42,84.04,84.3,55128.0,81.4914,81.4914,81.1246,81.3756,55128.0
2021-07-23 14:10:00,84.31,84.71,84.29,84.63,163829.0,81.3852,81.7713,81.3659,81.6941,163829.0
2021-07-23 14:20:00,84.58,84.76,84.36,84.44,108597.0,81.6458,81.8196,81.4335,81.5107,108597.0
2021-07-23 14:30:00,84.44,84.7,84.43,84.54,81865.0,81.5107,81.7617,81.501,81.6072,81865.0
2021-07-23 14:40:00,84.51,84.52,84.23,84.28,79299.0,81.5783,81.5879,81.308,81.3563,79299.0
2021-07-23 14:50:00,84.27,84.41,84.25,84.38,110050.0,81.3466,81.4817,81.3273,81.4528,110050.0
2021-07-23 15:00:00,84.36,84.38,84.07,84.28,114590.0,81.4335,81.4528,81.1535,81.3563,114590.0
2021-07-23 15:10:00,84.28,84.57,84.21,84.54,129498.0,81.3563,81.6362,81.2887,81.6072,129498.0
2021-07-23 15:20:00,84.53,84.66,84.53,84.62,116222.0,81.5976,81.7231,81.5976,81.6845,116222.0
2021-07-23 15:30:00,84.63,84.79,84.6,84.77,157925.0,81.6941,81.8486,81.6651,81.8293,157925.0
2021-07-23 15:40:00,84.78,84.9,84.63,84.75,186378.0,81.8389,81.9547,81.6941,81.8099,186378.0
2021-07-23 15:50:00,84.76,84.95,84.49,84.73,365447.0,81.8196,82.003,81.559,81.7906,365447.0
2021-07-26 09:30:00,85.65,87.67,85.55,86.6,834865.0,82.6787,84.6286,82.5822,83.5958,834865.0
2021-07-26 09:40:00,86.64,86.66,85.06,85.48,506911.0,83.6344,83.6537,82.1092,82.5146,506911.0
2021-07-26 09:50:00,85.44,86.91,85.21,86.66,715180.0,82.476,83.895,82.254,83.6537,715180.0
2021-07-26 10:00:00,86.66,87.38,86.48,87.03,341409.0,83.6537,84.3487,83.4799,84.0109,341409.0
2021-07-26 10:10:00,87.0,87.41,86.83,87.38,272768.0,83.9819,84.3777,83.8178,84.3487,272768.0
2021-07-26 10:20:00,87.39,87.61,87.02,87.19,408994.0,84.3584,84.5707,84.0012,84.1653,408994.0
2021-07-26 10:30:00,87.22,87.51,85.94,86.05,349031.0,84.1943,84.4742,82.9587,83.0648,349031.0
2021-07-26 10:40:00,86.01,86.65,85.61,86.07,374499.0,83.0262,83.644,82.6401,83.0842,374499.0
2021-07-26 10:50:00,86.02,86.2,85.6,85.79,375530.0,83.0359,83.2096,82.6305,82.8139,375530.0
2021-07-26 11:00:00,85.75,85.96,85.27,85.73,251288.0,82.7753,82.978,82.3119,82.7559,251288.0
2021-07-26 11:10:00,85.76,86.26,85.61,86.1,275005.0,82.7849,83.2676,82.6401,83.1131,275005.0
2021-07-26 11:20:00,86.1,86.12,85.48,85.56,226927.0,83.1131,83.1324,82.5146,82.5918,226927.0
2021-07-26 11:30:00,85.53,85.76,85.14,85.36,313795.0,82.5629,82.7849,82.1864,82.3988,313795.0
2021-07-26 11:40:00,85.4,85.72,85.26,85.62,159777.0,82.4374,82.7463,82.3023,82.6498,159777.0
2021-07-26 11:50:00,85.62,85.63,85.23,85.23,134275.0,82.6498,82.6594,82.2733,82.2733,134275.0
2021-07-26 12:00:00,85.22,85.22,84.67,84.89,268869.0,82.2636,82.2636,81.7327,81.9451,268869.0
2021-07-26 12:10:00,84.88,84.97,84.48,84.8,336532.0,81.9354,82.0223,81.5493,81.8582,336532.0
2021-07-26 12:20:00,84.77,85.15,84.68,85.04,268980.0,81.8293,82.1961,81.7424,82.0899,268980.0
2021-07-26 12:30:00,85.04,85.09,84.68,84.9,102333.0,82.0899,82.1382,81.7424,81.9547,102333.0
2021-07-26 12:40:00,84.85,84.91,84.48,84.78,243521.0,81.9065,81.9644,81.5493,81.8389,243521.0
2021-07-26 12:50:00,84.79,84.86,84.38,84.63,215627.0,81.8486,81.9161,81.4528,81.6941,215627.0
2021-07-26 13:00:00,84.64,84.71,84.32,84.66,207861.0,81.7038,81.7713,81.3949,81.7231,207861.0
2021-07-26 13:10:00,84.65,84.69,84.32,84.6,148184.0,81.7134,81.752,81.3949,81.6651,148184.0
2021-07-26 13:20:00,84.6,85.09,84.56,85.05,175138.0,81.6651,82.1382,81.6265,82.0995,175138.0
2021-07-26 13:30:00,85.09,85.15,84.91,84.98,198997.0,82.1382,82.1961,81.9644,82.032,198997.0
2021-07-26 13:40:00,84.96,85.06,84.68,84.79,146408.0,82.0127,82.1092,81.7424,81.8486,146408.0
2021-07-26 13:50:00,84.77,84.99,84.64,84.92,153101.0,81.8293,82.0416,81.7038,81.974,153101.0
2021-07-26 14:00:00,84.91,85.03,84.57,84.8,199436.0,81.9644,82.0802,81.6362,81.8582,199436.0
2021-07-26 14:10:00,84.79,85.01,84.45,85.0,143213.0,81.8486,82.0609,81.5204,82.0513,143213.0
2021-07-26 14:20:00,84.95,85.25,84.77,85.22,232940.0,82.003,82.2926,81.8293,82.2636,232940.0
2021-07-26 14:30:00,85.23,85.31,85.03,85.12,133434.0,82.2733,82.3505,82.0802,82.1671,133434.0
2021-07-26 14:40:00,85.15,85.3,85.06,85.28,100845.0,82.1961,82.3409,82.1092,82.3216,100845.0
2021-07-26 14:50:00,85.23,85.33,84.91,84.94,112633.0,82.2733,82.3698,81.9644,81.9934,112633.0
2021-07-26 15:00:00,85.03,85.18,84.87,85.03,145492.0,82.0802,82.225,81.9258,82.0802,145492.0
2021-07-26 15:10:00,85.02,85.28,84.92,85.22,136856.0,82.0706,82.3216,81.974,82.2636,136856.0
2021-07-26 15:20:00,85.21,85.49,85.19,85.41,159025.0,82.254,82.5243,82.2347,82.4471,159025.0
2021-07-26 15:30:00,85.39,85.61,85.26,85.6,168834.0,82.4277,82.6401,82.3023,82.6305,168834.0
2021-07-26 15:40:00,85.59,85.68,85.36,85.41,176743.0,82.6208,82.7077,82.3988,82.4471,176743.0
2021-07-26 15:50:00,85.41,85.68,85.31,85.53,353876.0,82.4471,82.7077,82.3505,82.5629,353876.0
2021-07-27 09:30:00,84.14,84.23,82.91,83.01,508379.0,81.2211,81.308,80.0338,80.1303,508379.0
2021-07-27 09:40:00,83.01,83.02,81.94,82.2,742268.0,80.1303,80.14,79.0974,79.3484,742268.0
2021-07-27 09:50:00,82.2,82.7,81.56,81.63,787820.0,79.3484,79.8311,78.7306,78.7982,787820.0
2021-07-27 10:00:00,81.64,82.22,81.59,82.07,411219.0,78.8078,79.3677,78.7596,79.2229,411219.0
2021-07-27 10:10:00,82.02,82.02,80.6,81.61,901600.0,79.1747,79.1747,77.8039,78.7789,901600.0
2021-07-27 10:20:00,81.62,82.19,81.32,81.95,527971.0,78.7885,79.3388,78.4989,79.1071,527971.0
2021-07-27 10:30:00,81.93,82.05,81.35,81.67,379784.0,79.0878,79.2036,78.5279,78.8368,379784.0
2021-07-27 10:40:00,81.6,82.07,81.4,81.92,234858.0,78.7692,79.2229,78.5762,79.0781,234858.0
2021-07-27 10:50:00,81.9,82.57,81.86,82.16,410111.0,79.0588,79.7056,79.0202,79.3098,410111.0
2021-07-27 11:00:00,82.16,82.53,81.88,82.17,492149.0,79.3098,79.667,79.0395,79.3194,492149.0
2021-07-27 11:10:00,82.17,82.43,81.68,81.71,391206.0,79.3194,79.5704,78.8464,78.8754,391206.0
2021-07-27 11:20:00,81.71,81.95,81.33,81.59,301138.0,78.8754,79.1071,78.5086,78.7596,301138.0
2021-07-27 11:30:00,81.57,81.62,80.03,80.13,546262.0,78.7403,78.7885,77.2537,77.3502,546262.0
2021-07-27 11:40:00,80.11,80.97,79.93,80.77,378346.0,77.3309,78.1611,77.1572,77.968,378346.0
2021-07-27 11:50:00,80.76,81.36,80.69,81.28,234490.0,77.9584,78.5375,77.8908,78.4603,234490.0
2021-07-27 12:00:00,81.19,81.44,80.18,81.33,370855.0,78.3734,78.6148,77.3985,78.5086,370855.0
2021-07-27 12:10:00,81.32,81.33,80.79,80.93,261096.0,78.4989,78.5086,77.9873,78.1225,261096.0
2021-07-27 12:20:00,80.92,81.2,80.72,81.2,152489.0,78.1128,78.3831,77.9198,78.3831,152489.0
2021-07-27 12:30:00,81.1,81.29,80.64,80.97,132387.0,78.2866,78.47,77.8425,78.1611,132387.0
2021-07-27 12:40:00,80.98,81.38,80.74,81.02,174892.0,78.1707,78.5569,77.9391,78.2093,174892.0
2021-07-27 12:50:00,81.0,81.23,80.54,80.67,150044.0,78.19,78.4121,77.746,77.8715,150044.0
2021-07-27 13:00:00,80.69,81.03,80.45,80.83,157021.0,77.8908,78.219,77.6591,78.0259,157021.0
2021-07-27 13:10:00,80.84,80.84,80.09,80.2,122123.0,78.0356,78.0356,77.3116,77.4178,122123.0
2021-07-27 13:20:00,80.23,80.39,80.01,80.37,147898.0,77.4467,77.6012,77.2344,77.5819,147898.0
2021-07-27 13:30:00,80.38,80.81,80.13,80.68,167655.0,77.5915,78.0066,77.3502,77.8811,167655.0
2021-07-27 13:40:00,80.63,81.22,80.63,81.2,176438.0,77.8329,78.4024,77.8329,78.3831,176438.0
2021-07-27 13:50:00,81.19,81.29,80.9,80.94,185188.0,78.3734,78.47,78.0935,78.1321,185188.0
2021-07-27 14:00:00,80.88,81.17,80.77,81.01,191997.0,78.0742,78.3541,77.968,78.1997,191997.0
2021-07-27 14:10:00,81.02,81.55,80.97,81.54,194362.0,78.2093,78.721,78.1611,78.7113,194362.0
2021-07-27 14:20:00,81.55,81.88,81.54,81.69,231506.0,78.721,79.0395,78.7113,78.8561,231506.0
2021-07-27 14:30:00,81.67,81.89,81.57,81.77,207572.0,78.8368,79.0492,78.7403,78.9333,207572.0
2021-07-27 14:40:00,81.79,82.28,81.67,82.17,160820.0,78.9526,79.4256,78.8368,79.3194,160820.0
2021-07-27 14:50:00,82.17,82.32,81.75,82.19,216347.0,79.3194,79.4642,78.914,79.3388,216347.0
2021-07-27 15:00:00,82.22,82.58,82.22,82.4,272234.0,79.3677,79.7152,79.3677,79.5415,272234.0
2021-07-27 15:10:00,82.31,82.31,81.82,81.88,211232.0,79.4546,79.4546,78.9816,79.0395,211232.0
2021-07-27 15:20:00,81.9,82.32,81.81,82.2,208842.0,79.0588,79.4642,78.9719,79.3484,208842.0
2021-07-27 15:30:00,82.25,82.32,81.97,82.05,252815.0,79.3967,79.4642,79.1264,79.2036,252815.0
2021-07-27 15:40:00,82.0,82.25,81.82,81.87,269061.0,79.1553,79.3967,78.9816,79.0299,269061.0
2021-07-27 15:50:00,81.89,82.73,81.89,82.52,387667.0,79.0492,79.86,79.0492,79.6573,387667.0
2021-07-28 09:30:00,83.97,85.31,83.73,85.11,821650.0,81.057,82.3505,80.8253,82.1575,821650.0
2021-07-28 09:40:00,85.16,85.41,84.59,85.3,368836.0,82.2057,82.4471,81.6555,82.3409,368836.0
2021-07-28 09:50:00,85.32,85.48,84.19,84.83,317691.0,82.3602,82.5146,81.2694,81.8872,317691.0
2021-07-28 10:00:00,84.9,84.97,83.87,83.9,327607.0,81.9547,82.0223,80.9605,80.9894,327607.0
2021-07-28 10:10:00,83.98,84.04,83.13,83.2,399955.0,81.0667,81.1246,80.2461,80.3137,399955.0
2021-07-28 10:20:00,83.22,83.33,82.41,82.58,335697.0,80.333,80.4392,79.5511,79.7152,335697.0
2021-07-28 10:30:00,82.6,83.13,82.27,82.47,436984.0,79.7345,80.2461,79.416,79.609,436984.0
2021-07-28 10:40:00,82.45,83.22,82.34,83.14,318169.0,79.5897,80.333,79.4836,80.2558,318169.0
2021-07-28 10:50:00,83.13,83.57,83.1,83.57,309818.0,80.2461,80.6709,80.2172,80.6709,309818.0
2021-07-28 11:00:00,83.53,83.87,83.33,83.8,221323.0,80.6323,80.9605,80.4392,80.8929,221323.0
2021-07-28 11:10:00,83.81,84.34,83.77,84.15,278736.0,80.9026,81.4142,80.8639,81.2308,278736.0
2021-07-28 11:20:00,84.16,84.56,84.16,84.4,151866.0,81.2404,81.6265,81.2404,81.4721,151866.0
2021-07-28 11:30:00,84.41,84.81,84.1,84.74,164158.0,81.4817,81.8679,81.1825,81.8003,164158.0
2021-07-28 11:40:00,84.78,84.92,84.58,84.87,165001.0,81.8389,81.974,81.6458,81.9258,165001.0
2021-07-28 11:50:00,84.88,85.35,84.88,85.23,281961.0,81.9354,82.3891,81.9354,82.2733,281961.0
2021-07-28 12:00:00,85.23,85.37,85.1,85.37,176779.0,82.2733,82.4084,82.1478,82.4084,176779.0
2021-07-28 12:10:00,85.37,85.7,85.34,85.48,311676.0,82.4084,82.727,82.3795,82.5146,311676.0
2021-07-28 12:20:00,85.5,85.5,84.93,84.95,206537.0,82.5339,82.5339,81.9837,82.003,206537.0
2021-07-28 12:30:00,84.95,85.17,84.8,84.95,169581.0,82.003,82.2154,81.8582,82.003,169581.0
2021-07-28 12:40:00,84.96,84.97,84.7,84.94,111046.0,82.0127,82.0223,81.7617,81.9934,111046.0
2021-07-28 12:50:00,84.94,85.13,84.8,84.98,169122.0,81.9934,82.1768,81.8582,82.032,169122.0
2021-07-28 13:00:00,84.98,85.47,84.98,85.41,105447.0,82.032,82.505,82.032,82.4471,105447.0
2021-07-28 13:10:00,85.42,85.54,85.15,85.15,127985.0,82.4567,82.5725,82.1961,82.1961,127985.0
2021-07-28 13:20:00,85.16,85.34,85.11,85.19,47299.0,82.2057,82.3795,82.1575,82.2347,47299.0
2021-07-28 13:30:00,85.17,85.31,84.89,84.94,104935.0,82.2154,82.3505,81.9451,81.9934,104935.0
2021-07-28 13:40:00,84.92,85.18,84.83,85.17,77276.0,81.974,82.225,81.8872,82.2154,77276.0
2021-07-28 13:50:00,85.17,85.27,84.85,84.94,75301.0,82.2154,82.3119,81.9065,81.9934,75301.0
2021-07-28 14:00:00,84.97,85.81,84.6,85.2,311945.0,82.0223,82.8332,81.6651,82.2443,311945.0
2021-07-28 14:10:00,85.19,85.63,85.13,85.53,101355.0,82.2347,82.6594,82.1768,82.5629,101355.0
2021-07-28 14:20:00,85.5,85.93,85.47,85.91,116408.0,82.5339,82.949,82.505,82.9297,116408.0
2021-07-28 14:30:00,85.91,86.36,85.74,86.25,214614.0,82.9297,83.3641,82.7656,83.2579,214614.0
2021-07-28 14:40:00,86.31,87.36,86.17,87.34,336857.0,83.3158,84.3294,83.1807,84.3101,336857.0
2021-07-28 14:50:00,87.37,88.14,87.06,87.51,400960.0,84.3391,85.0823,84.0398,84.4742,400960.0
2021-07-28 15:00:00,87.55,87.84,87.36,87.48,389293.0,84.5128,84.7928,84.3294,84.4452,389293.0
2021-07-28 15:10:00,87.48,87.77,87.39,87.63,217336.0,84.4452,84.7252,84.3584,84.59,217336.0
2021-07-28 15:20:00,87.69,87.73,87.08,87.72,205057.0,84.648,84.6866,84.0591,84.6769,205057.0
2021-07-28 15:30:00,87.74,87.97,86.94,87.03,295501.0,84.6962,84.9182,83.924,84.0109,295501.0
2021-07-28 15:40:00,87.01,87.14,86.58,86.67,351322.0,83.9915,84.117,83.5765,83.6633,351322.0
2021-07-28 15:50:00,86.71,86.75,86.16,86.21,396689.0,83.702,83.7406,83.171,83.2193,396689.0
2021-07-29 09:30:00,88.35,89.25,87.67,88.41,858955.0,85.2851,86.1538,84.6286,85.343,858955.0
2021-07-29 09:40:00,88.43,89.08,87.78,88.86,462085.0,85.3623,85.9897,84.7348,85.7774,462085.0
2021-07-29 09:50:00,88.84,89.05,87.76,88.73,599667.0,85.7581,85.9608,84.7155,85.6519,599667.0
2021-07-29 10:00:00,88.7,88.83,88.08,88.83,224869.0,85.6229,85.7484,85.0244,85.7484,224869.0
2021-07-29 10:10:00,88.83,89.44,88.83,89.26,501414.0,85.7484,86.3372,85.7484,86.1635,501414.0
2021-07-29 10:20:00,89.19,89.47,89.07,89.29,203590.0,86.0959,86.3662,85.9801,86.1924,203590.0
2021-07-29 10:30:00,89.27,89.73,89.0,89.13,433139.0,86.1731,86.6172,85.9125,86.038,433139.0
2021-07-29 10:40:00,89.21,89.59,89.04,89.51,266527.0,86.1152,86.482,85.9511,86.4048,266527.0
2021-07-29 10:50:00,89.52,89.67,89.04,89.21,309512.0,86.4145,86.5593,85.9511,86.1152,309512.0
2021-07-29 11:00:00,89.23,89.46,89.05,89.39,283469.0,86.1345,86.3566,85.9608,86.289,283469.0
2021-07-29 11:10:00,89.39,89.61,89.2,89.48,254072.0,86.289,86.5013,86.1056,86.3759,254072.0
2021-07-29 11:20:00,89.46,89.81,89.32,89.38,266136.0,86.3566,86.6944,86.2214,86.2793,266136.0
2021-07-29 11:30:00,89.36,89.74,89.36,89.67,230233.0,86.26,86.6268,86.26,86.5593,230233.0
2021-07-29 11:40:00,89.67,89.75,89.54,89.66,136981.0,86.5593,86.6365,86.4338,86.5496,136981.0
2021-07-29 11:50:00,89.67,90.02,89.55,89.98,323428.0,86.5593,86.8971,86.4434,86.8585,323428.0
2021-07-29 12:00:00,90.01,90.21,89.87,90.21,311484.0,86.8875,87.0805,86.7523,87.0805,311484.0
2021-07-29 12:10:00,90.22,90.36,90.08,90.25,239308.0,87.0902,87.2253,86.955,87.1191,239308.0
2021-07-29 12:20:00,90.28,90.35,89.71,89.71,321908.0,87.1481,87.2157,86.5979,86.5979,321908.0
2021-07-29 12:30:00,89.73,89.88,89.47,89.82,190977.0,86.6172,86.762,86.3662,86.7041,190977.0
2021-07-29 12:40:00,89.84,89.91,89.42,89.72,191395.0,86.7234,86.7909,86.3179,86.6075,191395.0
2021-07-29 12:50:00,89.72,89.94,89.64,89.9,182118.0,86.6075,86.8199,86.5303,86.7813,182118.0
2021-07-29 13:00:00,89.91,90.13,89.78,90.09,217301.0,86.7909,87.0033,86.6655,86.9647,217301.0
2021-07-29 13:10:00,90.09,90.28,90.0,90.02,203926.0,86.9647,87.1481,86.8778,86.8971,203926.0
2021-07-29 13:20:00,90.01,90.1,89.74,90.09,266274.0,86.8875,86.9743,86.6268,86.9647,266274.0
2021-07-29 13:30:00,90.09,90.1,89.61,89.68,222821.0,86.9647,86.9743,86.5013,86.5689,222821.0
2021-07-29 13:40:00,89.71,89.92,89.6,89.71,152606.0,86.5979,86.8006,86.4917,86.5979,152606.0
2021-07-29 13:50:00,89.7,89.77,89.42,89.59,175658.0,86.5882,86.6558,86.3179,86.482,175658.0
2021-07-29 14:00:00,89.59,89.69,89.34,89.4,206510.0,86.482,86.5786,86.2407,86.2986,206510.0
2021-07-29 14:10:00,89.41,89.65,89.08,89.18,333588.0,86.3083,86.54,85.9897,86.0863,333588.0
2021-07-29 14:20:00,89.18,89.21,88.81,89.08,253802.0,86.0863,86.1152,85.7291,85.9897,253802.0
2021-07-29 14:30:00,89.09,89.19,88.4,88.42,196477.0,85.9994,86.0959,85.3333,85.3526,196477.0
2021-07-29 14:40:00,88.41,89.02,88.37,88.99,306836.0,85.343,85.9318,85.3044,85.9029,306836.0
2021-07-29 14:50:00,89.0,89.1,88.76,89.09,254695.0,85.9125,86.009,85.6808,85.9994,254695.0
2021-07-29 15:00:00,89.07,89.1,88.79,89.07,189729.0,85.9801,86.009,85.7098,85.9801,189729.0
2021-07-29 15:10:00,89.05,89.06,88.47,88.69,267720.0,85.9608,85.9704,85.4009,85.6133,267720.0
2021-07-29 15:20:00,88.66,88.87,88.55,88.56,260577.0,85.5843,85.787,85.4781,85.4878,260577.0
2021-07-29 15:30:00,88.57,88.78,88.49,88.69,199529.0,85.4974,85.7001,85.4202,85.6133,199529.0
2021-07-29 15:40:00,88.7,88.83,88.51,88.56,388652.0,85.6229,85.7484,85.4395,85.4878,388652.0
2021-07-29 15:50:00,88.56,88.72,88.14,88.19,491635.0,85.4878,85.6422,85.0823,85.1306,491635.0
2021-07-30 09:30:00,87.14,89.47,86.69,89.18,730123.0,84.117,86.3662,83.6826,86.0863,730123.0
2021-07-30 09:40:00,89.18,89.57,88.51,89.18,352895.0,86.0863,86.4627,85.4395,86.0863,352895.0
2021-07-30 09:50:00,89.11,89.93,88.7,89.37,364951.0,86.0187,86.8102,85.6229,86.2697,364951.0
2021-07-30 10:00:00,89.39,89.87,89.28,89.83,205045.0,86.289,86.7523,86.1828,86.7137,205045.0
2021-07-30 10:10:00,89.8,89.87,88.37,88.4,219430.0,86.6848,86.7523,85.3044,85.3333,219430.0
2021-07-30 10:20:00,88.37,89.09,88.11,88.52,293870.0,85.3044,85.9994,85.0534,85.4492,293870.0
2021-07-30 10:30:00,88.58,88.9,88.06,88.4,115309.0,85.5071,85.816,85.0051,85.3333,115309.0
2021-07-30 10:40:00,88.27,88.55,87.53,87.72,170708.0,85.2078,85.4781,84.4935,84.6769,170708.0
2021-07-30 10:50:00,87.73,87.96,87.21,87.3,159718.0,84.6866,84.9086,84.1846,84.2715,159718.0
2021-07-30 11:00:00,87.29,87.9,86.94,87.84,252435.0,84.2618,84.8507,83.924,84.7928,252435.0
2021-07-30 11:10:00,87.8,87.85,87.29,87.29,82694.0,84.7541,84.8024,84.2618,84.2618,82694.0
2021-07-30 11:20:00,87.28,87.5,87.06,87.1,113398.0,84.2522,84.4645,84.0398,84.0784,113398.0
2021-07-30 11:30:00,87.05,87.32,86.64,86.72,173937.0,84.0302,84.2908,83.6344,83.7116,173937.0
2021-07-30 11:40:00,86.7,87.49,86.6,87.28,134654.0,83.6923,84.4549,83.5958,84.2522,134654.0
2021-07-30 11:50:00,87.31,87.53,87.12,87.38,135652.0,84.2811,84.4935,84.0977,84.3487,135652.0
2021-07-30 12:00:00,87.4,87.48,86.75,87.04,119099.0,84.368,84.4452,83.7406,84.0205,119099.0
2021-07-30 12:10:00,87.07,87.21,86.86,86.98,61945.0,84.0495,84.1846,83.8467,83.9626,61945.0
2021-07-30 12:20:00,86.94,87.0,86.68,87.0,78723.0,83.924,83.9819,83.673,83.9819,78723.0
2021-07-30 12:30:00,87.04,87.26,86.99,86.99,72846.0,84.0205,84.2329,83.9722,83.9722,72846.0
2021-07-30 12:40:00,87.01,87.16,86.95,87.08,124971.0,83.9915,84.1363,83.9336,84.0591,124971.0
2021-07-30 12:50:00,87.07,87.24,86.68,86.8,147404.0,84.0495,84.2136,83.673,83.7888,147404.0
2021-07-30 13:00:00,86.79,86.85,86.26,86.61,212782.0,83.7792,83.8371,83.2676,83.6054,212782.0
2021-07-30 13:10:00,86.61,86.62,86.33,86.46,116815.0,83.6054,83.6151,83.3351,83.4606,116815.0
2021-07-30 13:20:00,86.5,86.56,86.24,86.41,139331.0,83.4992,83.5572,83.2483,83.4124,139331.0
2021-07-30 13:30:00,86.39,86.84,86.33,86.79,159615.0,83.3931,83.8274,83.3351,83.7792,159615.0
2021-07-30 13:40:00,86.83,86.88,86.44,86.66,148293.0,83.8178,83.8661,83.4413,83.6537,148293.0
2021-07-30 13:50:00,86.65,86.69,86.41,86.57,69062.0,83.644,83.6826,83.4124,83.5668,69062.0
2021-07-30 14:00:00,86.59,86.65,85.95,86.45,196771.0,83.5861,83.644,82.9683,83.451,196771.0
2021-07-30 14:10:00,86.47,86.66,86.26,86.62,70042.0,83.4703,83.6537,83.2676,83.6151,70042.0
2021-07-30 14:20:00,86.63,86.77,85.97,85.97,119396.0,83.6247,83.7599,82.9876,82.9876,119396.0
2021-07-30 14:30:00,85.97,86.05,85.58,85.64,255137.0,82.9876,83.0648,82.6112,82.6691,255137.0
2021-07-30 14:40:00,85.63,85.93,85.45,85.84,186581.0,82.6594,82.949,82.4857,82.8621,186581.0
2021-07-30 14:50:00,85.77,85.96,85.51,85.7,234900.0,82.7946,82.978,82.5436,82.727,234900.0
2021-07-30 15:00:00,85.7,86.36,85.68,86.3,148037.0,82.727,83.3641,82.7077,83.3062,148037.0
2021-07-30 15:10:00,86.28,86.58,86.28,86.48,181520.0,83.2869,83.5765,83.2869,83.4799,181520.0
2021-07-30 15:20:00,86.47,86.54,85.99,86.49,166568.0,83.4703,83.5378,83.0069,83.4896,166568.0
2021-07-30 15:30:00,86.48,86.64,86.24,86.3,146942.0,83.4799,83.6344,83.2483,83.3062,146942.0
2021-07-30 15:40:00,86.32,86.4,86.12,86.27,131450.0,83.3255,83.4027,83.1324,83.2772,131450.0
2021-07-30 15:50:00,86.23,86.45,85.98,86.42,283567.0,83.2386,83.451,82.9973,83.422,283567.0
2021-08-02 09:30:00,87.97,89.35,87.45,89.25,743866.0,84.9182,86.2504,84.4163,86.1538,743866.0
2021-08-02 09:40:00,89.22,90.47,89.21,90.29,626820.0,86.1249,87.3315,86.1152,87.1578,626820.0
2021-08-02 09:50:00,90.3,90.41,88.91,89.83,539814.0,87.1674,87.2736,85.8256,86.7137,539814.0
2021-08-02 10:00:00,89.76,90.22,89.27,89.75,426843.0,86.6461,87.0902,86.1731,86.6365,426843.0
2021-08-02 10:10:00,89.77,89.85,88.27,88.35,351345.0,86.6558,86.733,85.2078,85.2851,351345.0
2021-08-02 10:20:00,88.37,89.04,88.0,88.38,445384.0,85.3044,85.9511,84.9472,85.314,445384.0
2021-08-02 10:30:00,88.42,88.86,88.27,88.39,167669.0,85.3526,85.7774,85.2078,85.3237,167669.0
2021-08-02 10:40:00,88.36,88.52,87.9,88.16,243902.0,85.2947,85.4492,84.8507,85.1017,243902.0
2021-08-02 10:50:00,88.16,88.44,87.48,87.58,232774.0,85.1017,85.3719,84.4452,84.5418,232774.0
2021-08-02 11:00:00,87.56,88.14,87.41,88.02,259054.0,84.5225,85.0823,84.3777,84.9665,259054.0
2021-08-02 11:10:00,87.98,88.15,87.38,87.38,119183.0,84.9279,85.092,84.3487,84.3487,119183.0
2021-08-02 11:20:00,87.46,87.69,87.39,87.61,155699.0,84.4259,84.648,84.3584,84.5707,155699.0
2021-08-02 11:30:00,87.63,87.74,86.98,87.18,185854.0,84.59,84.6962,83.9626,84.1556,185854.0
2021-08-02 11:40:00,87.19,87.33,86.86,87.18,201018.0,84.1653,84.3004,83.8467,84.1556,201018.0
2021-08-02 11:50:00,87.19,87.19,86.36,86.42,278954.0,84.1653,84.1653,83.3641,83.422,278954.0
2021-08-02 12:00:00,86.42,86.68,85.73,85.85,361355.0,83.422,83.673,82.7559,82.8718,361355.0
2021-08-02 12:10:00,85.88,86.44,85.78,86.43,223995.0,82.9007,83.4413,82.8042,83.4317,223995.0
2021-08-02 12:20:00,86.45,86.65,86.07,86.56,275047.0,83.451,83.644,83.0842,83.5572,275047.0
2021-08-02 12:30:00,86.5,87.17,86.5,87.09,263332.0,83.4992,84.146,83.4992,84.0688,263332.0
2021-08-02 12:40:00,87.09,87.3,86.93,87.16,154809.0,84.0688,84.2715,83.9143,84.1363,154809.0
2021-08-02 12:50:00,87.11,87.22,86.53,86.78,136404.0,84.0881,84.1943,83.5282,83.7695,136404.0
2021-08-02 13:00:00,86.79,87.17,86.73,86.82,154821.0,83.7792,84.146,83.7213,83.8081,154821.0
2021-08-02 13:10:00,86.78,87.09,86.55,86.89,87935.0,83.7695,84.0688,83.5475,83.8757,87935.0
2021-08-02 13:20:00,86.94,87.16,86.9,86.96,162784.0,83.924,84.1363,83.8854,83.9433,162784.0
2021-08-02 13:30:00,86.96,87.17,86.79,86.99,75575.0,83.9433,84.146,83.7792,83.9722,75575.0
2021-08-02 13:40:00,86.97,87.11,86.78,86.89,65749.0,83.9529,84.0881,83.7695,83.8757,65749.0
2021-08-02 13:50:00,86.85,86.87,86.62,86.84,136539.0,83.8371,83.8564,83.6151,83.8274,136539.0
2021-08-02 14:00:00,86.83,87.55,86.75,87.43,171291.0,83.8178,84.5128,83.7406,84.397,171291.0
2021-08-02 14:10:00,87.41,87.75,87.2,87.23,135195.0,84.3777,84.7059,84.175,84.2039,135195.0
2021-08-02 14:20:00,87.22,87.3,86.74,86.93,149164.0,84.1943,84.2715,83.7309,83.9143,149164.0
2021-08-02 14:30:00,86.94,87.12,86.83,86.95,107341.0,83.924,84.0977,83.8178,83.9336,107341.0
2021-08-02 14:40:00,87.0,87.02,86.64,86.81,92414.0,83.9819,84.0012,83.6344,83.7985,92414.0
2021-08-02 14:50:00,86.81,87.0,86.74,86.91,52976.0,83.7985,83.9819,83.7309,83.895,52976.0
2021-08-02 15:00:00,86.88,87.09,86.48,86.48,137811.0,83.8661,84.0688,83.4799,83.4799,137811.0
2021-08-02 15:10:00,86.52,86.65,86.28,86.65,149710.0,83.5185,83.644,83.2869,83.644,149710.0
2021-08-02 15:20:00,86.66,86.67,86.23,86.27,81240.0,83.6537,83.6633,83.2386,83.2772,81240.0
2021-08-02 15:30:00,86.27,86.43,85.97,86.03,205858.0,83.2772,83.4317,82.9876,83.0455,205858.0
2021-08-02 15:40:00,86.03,86.11,85.22,85.25,335331.0,83.0455,83.1228,82.2636,82.2926,335331.0
2021-08-02 15:50:00,85.25,85.59,84.73,85.06,599247.0,82.2926,82.6208,81.7906,82.1092,599247.0
2021-08-03 09:30:00,85.87,86.41,83.94,84.24,667760.0,82.8911,83.4124,81.028,81.3176,667760.0
2021-08-03 09:40:00,84.18,84.26,82.85,82.87,734613.0,81.2597,81.3369,79.9759,79.9952,734613.0
2021-08-03 09:50:00,82.89,83.46,82.45,83.12,615696.0,80.0145,80.5647,79.5897,80.2365,615696.0
2021-08-03 10:00:00,83.18,83.55,82.13,82.17,502320.0,80.2944,80.6516,79.2808,79.3194,502320.0
2021-08-03 10:10:00,82.16,83.18,81.8,83.12,825948.0,79.3098,80.2944,78.9623,80.2365,825948.0
2021-08-03 10:20:00,83.12,83.76,82.98,83.68,445229.0,80.2365,80.8543,80.1013,80.7771,445229.0
2021-08-03 10:30:00,83.66,83.77,82.97,83.67,517893.0,80.7578,80.8639,80.0917,80.7674,517893.0
2021-08-03 10:40:00,83.65,84.31,83.5,84.2,434314.0,80.7481,81.3852,80.6033,81.279,434314.0
2021-08-03 10:50:00,84.2,84.44,83.26,83.32,460721.0,81.279,81.5107,80.3716,80.4296,460721.0
2021-08-03 11:00:00,83.31,83.88,83.16,83.77,287693.0,80.4199,80.9701,80.2751,80.8639,287693.0
2021-08-03 11:10:00,83.75,84.04,83.54,83.73,228745.0,80.8446,81.1246,80.6419,80.8253,228745.0
2021-08-03 11:20:00,83.79,84.38,83.71,84.38,160409.0,80.8832,81.4528,80.806,81.4528,160409.0
2021-08-03 11:30:00,84.4,85.23,84.4,85.08,389823.0,81.4721,82.2733,81.4721,82.1285,389823.0
2021-08-03 11:40:00,85.08,85.51,85.0,85.19,464733.0,82.1285,82.5436,82.0513,82.2347,464733.0
2021-08-03 11:50:00,85.14,85.32,84.94,85.05,172325.0,82.1864,82.3602,81.9934,82.0995,172325.0
2021-08-03 12:00:00,85.05,85.4,84.84,84.98,235920.0,82.0995,82.4374,81.8968,82.032,235920.0
2021-08-03 12:10:00,84.98,85.2,84.72,84.96,202341.0,82.032,82.2443,81.781,82.0127,202341.0
2021-08-03 12:20:00,84.97,85.02,84.68,84.74,119899.0,82.0223,82.0706,81.7424,81.8003,119899.0
2021-08-03 12:30:00,84.75,84.97,84.47,84.82,258270.0,81.8099,82.0223,81.5397,81.8775,258270.0
2021-08-03 12:40:00,84.8,84.84,84.63,84.74,104002.0,81.8582,81.8968,81.6941,81.8003,104002.0
2021-08-03 12:50:00,84.73,85.23,84.68,85.03,53277.0,81.7906,82.2733,81.7424,82.0802,53277.0
2021-08-03 13:00:00,85.06,85.36,85.01,85.18,80166.0,82.1092,82.3988,82.0609,82.225,80166.0
2021-08-03 13:10:00,85.17,85.35,84.97,84.97,56792.0,82.2154,82.3891,82.0223,82.0223,56792.0
2021-08-03 13:20:00,85.05,85.08,84.71,85.02,94848.0,82.0995,82.1285,81.7713,82.0706,94848.0
2021-08-03 13:30:00,85.03,85.15,84.84,84.89,84828.0,82.0802,82.1961,81.8968,81.9451,84828.0
2021-08-03 13:40:00,84.87,85.18,84.79,84.96,113686.0,81.9258,82.225,81.8486,82.0127,113686.0
2021-08-03 13:50:00,84.98,85.64,84.98,85.45,247440.0,82.032,82.6691,82.032,82.4857,247440.0
2021-08-03 14:00:00,85.45,85.55,85.0,85.06,248208.0,82.4857,82.5822,82.0513,82.1092,248208.0
2021-08-03 14:10:00,85.08,85.34,84.99,85.22,125967.0,82.1285,82.3795,82.0416,82.2636,125967.0
2021-08-03 14:20:00,85.22,85.62,85.12,85.56,157394.0,82.2636,82.6498,82.1671,82.5918,157394.0
2021-08-03 14:30:00,85.56,86.06,85.5,86.05,258564.0,82.5918,83.0745,82.5339,83.0648,258564.0
2021-08-03 14:40:00,86.05,86.37,85.79,85.83,349956.0,83.0648,83.3737,82.8139,82.8525,349956.0
2021-08-03 14:50:00,85.84,85.96,85.71,85.85,159296.0,82.8621,82.978,82.7366,82.8718,159296.0
2021-08-03 15:00:00,85.86,86.18,85.78,86.08,207622.0,82.8814,83.1903,82.8042,83.0938,207622.0
2021-08-03 15:10:00,86.08,86.18,85.74,85.76,224484.0,83.0938,83.1903,82.7656,82.7849,224484.0
2021-08-03 15:20:00,85.75,85.93,85.68,85.9,126309.0,82.7753,82.949,82.7077,82.9201,126309.0
2021-08-03 15:30:00,85.89,85.99,85.7,85.7,173153.0,82.9104,83.0069,82.727,82.727,173153.0
2021-08-03 15:40:00,85.7,85.89,85.5,85.88,219544.0,82.727,82.9104,82.5339,82.9007,219544.0
2021-08-03 15:50:00,85.89,86.25,85.7,86.24,284724.0,82.9104,83.2579,82.727,83.2483,284724.0
2021-08-04 09:30:00,84.05,85.27,83.48,84.96,496569.0,81.1342,82.3119,80.584,82.0127,496569.0
2021-08-04 09:40:00,84.84,84.98,83.91,84.95,314131.0,81.8968,82.032,80.9991,82.003,314131.0
2021-08-04 09:50:00,84.94,85.3,83.75,84.21,339430.0,81.9934,82.3409,80.8446,81.2887,339430.0
2021-08-04 10:00:00,84.21,85.75,84.15,85.75,366601.0,81.2887,82.7753,81.2308,82.7753,366601.0
2021-08-04 10:10:00,85.75,86.52,85.74,86.16,371047.0,82.7753,83.5185,82.7656,83.171,371047.0
2021-08-04 10:20:00,86.05,86.3,85.55,85.63,167554.0,83.0648,83.3062,82.5822,82.6594,167554.0
2021-08-04 10:30:00,85.53,85.56,84.19,85.0,282006.0,82.5629,82.5918,81.2694,82.0513,282006.0
2021-08-04 10:40:00,85.0,85.63,84.66,85.04,255135.0,82.0513,82.6594,81.7231,82.0899,255135.0
2021-08-04 10:50:00,85.09,85.21,84.65,85.18,128508.0,82.1382,82.254,81.7134,82.225,128508.0
2021-08-04 11:00:00,85.17,86.02,84.73,85.98,230989.0,82.2154,83.0359,81.7906,82.9973,230989.0
2021-08-04 11:10:00,86.01,86.09,85.49,85.6,131777.0,83.0262,83.1035,82.5243,82.6305,131777.0
2021-08-04 11:20:00,85.54,85.55,85.08,85.29,68071.0,82.5725,82.5822,82.1285,82.3312,68071.0
2021-08-04 11:30:00,85.31,85.4,84.13,84.38,239966.0,82.3505,82.4374,81.2115,81.4528,239966.0
2021-08-04 11:40:00,84.33,84.38,83.74,84.17,336870.0,81.4045,81.4528,80.835,81.2501,336870.0
2021-08-04 11:50:00,84.18,84.18,83.36,83.53,344739.0,81.2597,81.2597,80.4682,80.6323,344739.0
2021-08-04 12:00:00,83.5,83.77,83.41,83.72,285856.0,80.6033,80.8639,80.5164,80.8157,285856.0
2021-08-04 12:10:00,83.71,83.89,83.48,83.64,179796.0,80.806,80.9798,80.584,80.7385,179796.0
2021-08-04 12:20:00,83.61,83.86,83.45,83.7,298967.0,80.7095,80.9508,80.555,80.7964,298967.0
2021-08-04 12:30:00,83.7,83.81,83.56,83.73,140508.0,80.7964,80.9026,80.6612,80.8253,140508.0
2021-08-04 12:40:00,83.71,83.75,82.87,83.42,328431.0,80.806,80.8446,79.9952,80.5261,328431.0
2021-08-04 12:50:00,83.43,83.55,83.17,83.36,87568.0,80.5357,80.6516,80.2848,80.4682,87568.0
2021-08-04 13:00:00,83.33,83.68,83.12,83.47,130832.0,80.4392,80.7771,80.2365,80.5744,130832.0
2021-08-04 13:10:00,83.5,83.67,83.26,83.58,166290.0,80.6033,80.7674,80.3716,80.6805,166290.0
2021-08-04 13:20:00,83.55,83.66,83.4,83.41,118356.0,80.6516,80.7578,80.5068,80.5164,118356.0
2021-08-04 13:30:00,83.4,83.67,83.18,83.2,104721.0,80.5068,80.7674,80.2944,80.3137,104721.0
2021-08-04 13:40:00,83.22,83.44,83.12,83.39,87110.0,80.333,80.5454,80.2365,80.4971,87110.0
2021-08-04 13:50:00,83.36,83.81,83.2,83.72,135694.0,80.4682,80.9026,80.3137,80.8157,135694.0
2021-08-04 14:00:00,83.73,83.96,83.51,83.79,226202.0,80.8253,81.0474,80.613,80.8832,226202.0
2021-08-04 14:10:00,83.77,83.93,83.65,83.66,162424.0,80.8639,81.0184,80.7481,80.7578,162424.0
2021-08-04 14:20:00,83.67,83.67,83.18,83.26,242803.0,80.7674,80.7674,80.2944,80.3716,242803.0
2021-08-04 14:30:00,83.28,83.33,83.08,83.13,237109.0,80.3909,80.4392,80.1979,80.2461,237109.0
2021-08-04 14:40:00,83.15,83.17,82.67,83.02,334358.0,80.2655,80.2848,79.8021,80.14,334358.0
2021-08-04 14:50:00,83.01,83.36,82.96,83.3,256270.0,80.1303,80.4682,80.082,80.4102,256270.0
2021-08-04 15:00:00,83.31,83.33,83.1,83.11,205764.0,80.4199,80.4392,80.2172,80.2268,205764.0
2021-08-04 15:10:00,83.11,83.21,82.83,82.95,207236.0,80.2268,80.3234,79.9566,80.0724,207236.0
2021-08-04 15:20:00,82.93,83.2,82.9,83.18,99848.0,80.0531,80.3137,80.0241,80.2944,99848.0
2021-08-04 15:30:00,83.18,83.36,83.02,83.06,189885.0,80.2944,80.4682,80.14,80.1786,189885.0
2021-08-04 15:40:00,83.08,83.4,83.05,83.31,210201.0,80.1979,80.5068,80.1689,80.4199,210201.0
2021-08-04 15:50:00,83.3,83.47,82.82,82.92,424310.0,80.4102,80.5744,79.9469,80.0434,424310.0
2021-08-05 09:30:00,84.03,85.31,83.58,85.31,691893.0,81.1149,82.3505,80.6805,82.3505,691893.0
2021-08-05 09:40:00,85.3,85.65,84.57,84.66,655160.0,82.3409,82.6787,81.6362,81.7231,655160.0
2021-08-05 09:50:00,84.63,85.74,84.59,85.74,385179.0,81.6941,82.7656,81.6555,82.7656,385179.0
2021-08-05 10:00:00,85.74,85.79,85.07,85.07,194015.0,82.7656,82.8139,82.1188,82.1188,194015.0
2021-08-05 10:10:00,85.07,85.33,84.67,84.84,192445.0,82.1188,82.3698,81.7327,81.8968,192445.0
2021-08-05 10:20:00,84.85,85.33,84.55,85.11,220975.0,81.9065,82.3698,81.6169,82.1575,220975.0
2021-08-05 10:30:00,85.1,85.79,85.04,85.58,197818.0,82.1478,82.8139,82.0899,82.6112,197818.0
2021-08-05 10:40:00,85.51,86.11,85.44,86.11,184455.0,82.5436,83.1228,82.476,83.1228,184455.0
2021-08-05 10:50:00,86.11,86.36,85.92,86.35,175353.0,83.1228,83.3641,82.9394,83.3544,175353.0
2021-08-05 11:00:00,86.36,87.06,86.32,86.93,315282.0,83.3641,84.0398,83.3255,83.9143,315282.0
2021-08-05 11:10:00,86.93,87.31,86.86,87.16,252639.0,83.9143,84.2811,83.8467,84.1363,252639.0
2021-08-05 11:20:00,87.17,87.67,87.17,87.58,324567.0,84.146,84.6286,84.146,84.5418,324567.0
2021-08-05 11:30:00,87.56,87.76,87.42,87.48,221227.0,84.5225,84.7155,84.3873,84.4452,221227.0
2021-08-05 11:40:00,87.47,87.55,87.02,87.06,181395.0,84.4356,84.5128,84.0012,84.0398,181395.0
2021-08-05 11:50:00,87.06,87.47,87.03,87.41,139691.0,84.0398,84.4356,84.0109,84.3777,139691.0
2021-08-05 12:00:00,87.44,87.82,87.36,87.8,264041.0,84.4066,84.7734,84.3294,84.7541,264041.0
2021-08-05 12:10:00,87.8,87.83,87.36,87.39,145096.0,84.7541,84.7831,84.3294,84.3584,145096.0
2021-08-05 12:20:00,87.4,87.43,86.96,87.02,169228.0,84.368,84.397,83.9433,84.0012,169228.0
2021-08-05 12:30:00,87.0,87.0,86.6,86.66,185503.0,83.9819,83.9819,83.5958,83.6537,185503.0
2021-08-05 12:40:00,86.65,86.84,86.56,86.76,78482.0,83.644,83.8274,83.5572,83.7502,78482.0
2021-08-05 12:50:00,86.78,86.89,86.61,86.8,180297.0,83.7695,83.8757,83.6054,83.7888,180297.0
2021-08-05 13:00:00,86.81,86.94,86.72,86.81,88463.0,83.7985,83.924,83.7116,83.7985,88463.0
2021-08-05 13:10:00,86.82,86.87,86.68,86.7,59958.0,83.8081,83.8564,83.673,83.6923,59958.0
2021-08-05 13:20:00,86.76,86.93,86.62,86.88,153480.0,83.7502,83.9143,83.6151,83.8661,153480.0
2021-08-05 13:30:00,86.9,87.05,86.78,86.95,119455.0,83.8854,84.0302,83.7695,83.9336,119455.0
2021-08-05 13:40:00,87.0,87.22,86.98,87.18,140290.0,83.9819,84.1943,83.9626,84.1556,140290.0
2021-08-05 13:50:00,87.17,87.23,87.01,87.07,95051.0,84.146,84.2039,83.9915,84.0495,95051.0
2021-08-05 14:00:00,87.06,87.08,86.76,87.02,166373.0,84.0398,84.0591,83.7502,84.0012,166373.0
2021-08-05 14:10:00,87.04,87.33,87.01,87.27,149659.0,84.0205,84.3004,83.9915,84.2425,149659.0
2021-08-05 14:20:00,87.26,87.28,87.0,87.24,188199.0,84.2329,84.2522,83.9819,84.2136,188199.0
2021-08-05 14:30:00,87.22,87.41,87.18,87.31,143889.0,84.1943,84.3777,84.1556,84.2811,143889.0
2021-08-05 14:40:00,87.3,87.37,87.04,87.19,90236.0,84.2715,84.3391,84.0205,84.1653,90236.0
2021-08-05 14:50:00,87.18,87.19,86.91,86.92,172385.0,84.1556,84.1653,83.895,83.9047,172385.0
2021-08-05 15:00:00,86.91,87.19,86.91,87.17,160724.0,83.895,84.1653,83.895,84.146,160724.0
2021-08-05 15:10:00,87.13,87.19,86.92,87.0,144240.0,84.1074,84.1653,83.9047,83.9819,144240.0
2021-08-05 15:20:00,87.05,87.3,87.05,87.18,61041.0,84.0302,84.2715,84.0302,84.1556,61041.0
2021-08-05 15:30:00,87.18,87.23,87.03,87.12,72980.0,84.1556,84.2039,84.0109,84.0977,72980.0
2021-08-05 15:40:00,87.15,87.24,87.08,87.1,269607.0,84.1267,84.2136,84.0591,84.0784,269607.0
2021-08-05 15:50:00,87.11,87.59,87.11,87.45,266536.0,84.0881,84.5514,84.0881,84.4163,266536.0
2021-08-06 09:30:00,89.28,91.07,88.9,89.22,1158250.0,86.1828,87.9107,85.816,86.1249,1158250.0
2021-08-06 09:40:00,89.27,89.85,88.72,88.75,401994.0,86.1731,86.733,85.6422,85.6712,401994.0
2021-08-06 09:50:00,88.73,88.85,87.68,88.47,542920.0,85.6519,85.7677,84.6383,85.4009,542920.0
2021-08-06 10:00:00,88.48,89.04,87.9,87.92,395068.0,85.4105,85.9511,84.8507,84.87,395068.0
2021-08-06 10:10:00,87.93,88.66,87.71,88.4,274811.0,84.8796,85.5843,84.6673,85.3333,274811.0
2021-08-06 10:20:00,88.31,88.41,87.6,87.98,178579.0,85.2464,85.343,84.5611,84.9279,178579.0
2021-08-06 10:30:00,87.94,88.21,87.61,87.67,146192.0,84.8893,85.1499,84.5707,84.6286,146192.0
2021-08-06 10:40:00,87.6,87.88,87.5,87.5,148356.0,84.5611,84.8314,84.4645,84.4645,148356.0
2021-08-06 10:50:00,87.5,88.33,87.49,88.27,203737.0,84.4645,85.2658,84.4549,85.2078,203737.0
2021-08-06 11:00:00,88.3,88.49,88.05,88.22,242854.0,85.2368,85.4202,84.9955,85.1596,242854.0
2021-08-06 11:10:00,88.25,88.35,87.94,88.35,128898.0,85.1885,85.2851,84.8893,85.2851,128898.0
2021-08-06 11:20:00,88.36,89.42,88.36,89.12,497611.0,85.2947,86.3179,85.2947,86.0283,497611.0
2021-08-06 11:30:00,89.09,89.15,88.7,88.88,196801.0,85.9994,86.0573,85.6229,85.7967,196801.0
2021-08-06 11:40:00,88.87,89.21,88.81,89.02,139546.0,85.787,86.1152,85.7291,85.9318,139546.0
2021-08-06 11:50:00,89.03,89.13,88.87,89.09,95036.0,85.9415,86.038,85.787,85.9994,95036.0
2021-08-06 12:00:00,89.12,89.36,88.98,89.15,139261.0,86.0283,86.26,85.8932,86.0573,139261.0
2021-08-06 12:10:00,89.25,89.36,89.13,89.33,82807.0,86.1538,86.26,86.038,86.2311,82807.0
2021-08-06 12:20:00,89.37,89.51,89.03,89.03,170326.0,86.2697,86.4048,85.9415,85.9415,170326.0
2021-08-06 12:30:00,89.02,89.06,88.73,88.93,138048.0,85.9318,85.9704,85.6519,85.8449,138048.0
2021-08-06 12:40:00,88.94,89.07,88.86,88.99,63906.0,85.8546,85.9801,85.7774,85.9029,63906.0
2021-08-06 12:50:00,88.99,89.16,88.94,88.95,83149.0,85.9029,86.067,85.8546,85.8642,83149.0
2021-08-06 13:00:00,88.97,89.09,88.89,88.95,65880.0,85.8836,85.9994,85.8063,85.8642,65880.0
2021-08-06 13:10:00,88.95,89.07,88.89,88.98,51051.0,85.8642,85.9801,85.8063,85.8932,51051.0
2021-08-06 13:20:00,88.95,89.18,88.89,88.94,120772.0,85.8642,86.0863,85.8063,85.8546,120772.0
2021-08-06 13:30:00,88.95,88.99,88.56,88.6,112597.0,85.8642,85.9029,85.4878,85.5264,112597.0
2021-08-06 13:40:00,88.58,88.63,88.47,88.59,112732.0,85.5071,85.5553,85.4009,85.5167,112732.0
2021-08-06 13:50:00,88.58,88.87,88.52,88.78,41914.0,85.5071,85.787,85.4492,85.7001,41914.0
2021-08-06 14:00:00,88.75,88.77,88.5,88.63,59521.0,85.6712,85.6905,85.4299,85.5553,59521.0
2021-08-06 14:10:00,88.64,88.94,88.58,88.93,86020.0,85.565,85.8546,85.5071,85.8449,86020.0
2021-08-06 14:20:00,88.93,89.19,88.87,89.13,165010.0,85.8449,86.0959,85.787,86.038,165010.0
2021-08-06 14:30:00,89.14,89.34,89.06,89.26,111891.0,86.0477,86.2407,85.9704,86.1635,111891.0
2021-08-06 14:40:00,89.27,89.42,89.18,89.18,84592.0,86.1731,86.3179,86.0863,86.0863,84592.0
2021-08-06 14:50:00,89.17,89.24,88.92,88.93,111270.0,86.0766,86.1442,85.8353,85.8449,111270.0
2021-08-06 15:00:00,88.92,89.01,88.62,88.87,95212.0,85.8353,85.9222,85.5457,85.787,95212.0
2021-08-06 15:10:00,88.83,88.95,88.75,88.84,72192.0,85.7484,85.8642,85.6712,85.7581,72192.0
2021-08-06 15:20:00,88.83,89.09,88.83,89.08,94088.0,85.7484,85.9994,85.7484,85.9897,94088.0
2021-08-06 15:30:00,89.08,89.11,88.91,89.0,51638.0,85.9897,86.0187,85.8256,85.9125,51638.0
2021-08-06 15:40:00,89.0,89.07,88.63,88.66,112392.0,85.9125,85.9801,85.5553,85.5843,112392.0
2021-08-06 15:50:00,88.64,89.09,88.62,89.04,191497.0,85.565,85.9994,85.5457,85.9511,191497.0
2021-08-09 09:30:00,88.37,88.58,86.79,86.84,598859.0,85.3044,85.5071,83.7792,83.8274,598859.0
2021-08-09 09:40:00,86.83,87.36,86.36,87.07,327522.0,83.8178,84.3294,83.3641,84.0495,327522.0
2021-08-09 09:50:00,87.13,87.77,86.54,87.67,382457.0,84.1074,84.7252,83.5378,84.6286,382457.0
2021-08-09 10:00:00,87.65,87.96,87.31,87.35,204919.0,84.6093,84.9086,84.2811,84.3197,204919.0
2021-08-09 10:10:00,87.45,87.71,86.8,87.08,186765.0,84.4163,84.6673,83.7888,84.0591,186765.0
2021-08-09 10:20:00,87.08,87.69,87.07,87.39,164065.0,84.0591,84.648,84.0495,84.3584,164065.0
2021-08-09 10:30:00,87.37,87.48,86.91,87.12,103928.0,84.3391,84.4452,83.895,84.0977,103928.0
2021-08-09 10:40:00,87.15,87.68,86.94,87.47,115055.0,84.1267,84.6383,83.924,84.4356,115055.0
2021-08-09 10:50:00,87.45,88.12,87.44,87.97,171281.0,84.4163,85.063,84.4066,84.9182,171281.0
2021-08-09 11:00:00,87.95,88.14,87.73,87.97,155064.0,84.8989,85.0823,84.6866,84.9182,155064.0
2021-08-09 11:10:00,88.01,88.31,87.94,88.23,154805.0,84.9569,85.2464,84.8893,85.1692,154805.0
2021-08-09 11:20:00,88.26,88.3,87.83,87.96,136260.0,85.1982,85.2368,84.7831,84.9086,136260.0
2021-08-09 11:30:00,87.99,88.21,87.96,88.14,116575.0,84.9375,85.1499,84.9086,85.0823,116575.0
2021-08-09 11:40:00,88.13,88.49,88.03,88.43,187523.0,85.0727,85.4202,84.9762,85.3623,187523.0
2021-08-09 11:50:00,88.42,88.7,88.32,88.67,158486.0,85.3526,85.6229,85.2561,85.594,158486.0
2021-08-09 12:00:00,88.67,88.74,88.32,88.68,190310.0,85.594,85.6615,85.2561,85.6036,190310.0
2021-08-09 12:10:00,88.67,88.71,88.41,88.52,137814.0,85.594,85.6326,85.343,85.4492,137814.0
2021-08-09 12:20:00,88.53,88.54,88.37,88.42,108861.0,85.4588,85.4685,85.3044,85.3526,108861.0
2021-08-09 12:30:00,88.44,88.66,88.44,88.61,125975.0,85.3719,85.5843,85.3719,85.536,125975.0
2021-08-09 12:40:00,88.59,88.63,88.42,88.49,107817.0,85.5167,85.5553,85.3526,85.4202,107817.0
2021-08-09 12:50:00,88.49,88.65,88.48,88.56,99853.0,85.4202,85.5747,85.4105,85.4878,99853.0
2021-08-09 13:00:00,88.57,88.61,88.49,88.52,29741.0,85.4974,85.536,85.4202,85.4492,29741.0
2021-08-09 13:10:00,88.54,88.54,88.26,88.36,70719.0,85.4685,85.4685,85.1982,85.2947,70719.0
2021-08-09 13:20:00,88.37,88.48,88.34,88.37,31466.0,85.3044,85.4105,85.2754,85.3044,31466.0
2021-08-09 13:30:00,88.36,88.38,88.16,88.27,80818.0,85.2947,85.314,85.1017,85.2078,80818.0
2021-08-09 13:40:00,88.26,88.46,88.25,88.43,86159.0,85.1982,85.3912,85.1885,85.3623,86159.0
2021-08-09 13:50:00,88.46,88.68,88.46,88.67,86153.0,85.3912,85.6036,85.3912,85.594,86153.0
2021-08-09 14:00:00,88.67,88.68,88.41,88.52,97592.0,85.594,85.6036,85.343,85.4492,97592.0
2021-08-09 14:10:00,88.5,88.52,88.4,88.51,58849.0,85.4299,85.4492,85.3333,85.4395,58849.0
2021-08-09 14:20:00,88.48,88.48,88.2,88.25,100398.0,85.4105,85.4105,85.1403,85.1885,100398.0
2021-08-09 14:30:00,88.26,88.6,88.26,88.6,90162.0,85.1982,85.5264,85.1982,85.5264,90162.0
2021-08-09 14:40:00,88.59,88.62,88.25,88.32,101730.0,85.5167,85.5457,85.1885,85.2561,101730.0
2021-08-09 14:50:00,88.31,88.31,88.07,88.27,66764.0,85.2464,85.2464,85.0148,85.2078,66764.0
2021-08-09 15:00:00,88.25,88.35,88.14,88.3,41785.0,85.1885,85.2851,85.0823,85.2368,41785.0
2021-08-09 15:10:00,88.3,88.38,88.2,88.33,111751.0,85.2368,85.314,85.1403,85.2658,111751.0
2021-08-09 15:20:00,88.33,88.35,87.98,88.06,124022.0,85.2658,85.2851,84.9279,85.0051,124022.0
2021-08-09 15:30:00,88.05,88.22,88.03,88.21,70037.0,84.9955,85.1596,84.9762,85.1499,70037.0
2021-08-09 15:40:00,88.18,88.19,87.73,87.75,71595.0,85.121,85.1306,84.6866,84.7059,71595.0
2021-08-09 15:50:00,87.7,87.76,87.32,87.51,201361.0,84.6576,84.7155,84.2908,84.4742,201361.0
2021-08-10 09:30:00,88.03,88.5,87.38,87.6,338770.0,84.9762,85.4299,84.3487,84.5611,338770.0
2021-08-10 09:40:00,87.59,87.89,86.53,86.74,623186.0,84.5514,84.841,83.5282,83.7309,623186.0
2021-08-10 09:50:00,86.69,87.59,86.38,87.1,601594.0,83.6826,84.5514,83.3834,84.0784,601594.0
2021-08-10 10:00:00,87.1,87.61,86.75,87.55,532696.0,84.0784,84.5707,83.7406,84.5128,532696.0
2021-08-10 10:10:00,87.51,88.13,87.46,87.77,497016.0,84.4742,85.0727,84.4259,84.7252,497016.0
2021-08-10 10:20:00,87.76,87.91,87.35,87.73,242151.0,84.7155,84.8603,84.3197,84.6866,242151.0
2021-08-10 10:30:00,87.79,87.83,87.04,87.76,296038.0,84.7445,84.7831,84.0205,84.7155,296038.0
2021-08-10 10:40:00,87.69,87.87,87.3,87.87,176468.0,84.648,84.8217,84.2715,84.8217,176468.0
2021-08-10 10:50:00,87.88,88.0,87.48,87.72,157097.0,84.8314,84.9472,84.4452,84.6769,157097.0
2021-08-10 11:00:00,87.73,87.75,87.35,87.47,110673.0,84.6866,84.7059,84.3197,84.4356,110673.0
2021-08-10 11:10:00,87.52,87.96,87.41,87.87,92224.0,84.4839,84.9086,84.3777,84.8217,92224.0
2021-08-10 11:20:00,87.89,88.28,87.82,88.19,244509.0,84.841,85.2175,84.7734,85.1306,244509.0
2021-08-10 11:30:00,88.2,88.57,88.06,88.43,336745.0,85.1403,85.4974,85.0051,85.3623,336745.0
2021-08-10 11:40:00,88.4,88.54,88.32,88.5,107289.0,85.3333,85.4685,85.2561,85.4299,107289.0
2021-08-10 11:50:00,88.47,88.47,88.09,88.23,162511.0,85.4009,85.4009,85.0341,85.1692,162511.0
2021-08-10 12:00:00,88.24,88.28,88.03,88.25,128202.0,85.1789,85.2175,84.9762,85.1885,128202.0
2021-08-10 12:10:00,88.25,88.39,88.18,88.21,123073.0,85.1885,85.3237,85.121,85.1499,123073.0
2021-08-10 12:20:00,88.21,88.28,88.06,88.14,136168.0,85.1499,85.2175,85.0051,85.0823,136168.0
2021-08-10 12:30:00,88.14,88.18,87.91,88.1,113632.0,85.0823,85.121,84.8603,85.0437,113632.0
2021-08-10 12:40:00,88.08,88.11,87.94,88.04,91082.0,85.0244,85.0534,84.8893,84.9858,91082.0
2021-08-10 12:50:00,88.03,88.35,87.95,88.29,85406.0,84.9762,85.2851,84.8989,85.2271,85406.0
2021-08-10 13:00:00,88.3,88.45,88.21,88.42,83992.0,85.2368,85.3816,85.1499,85.3526,83992.0
2021-08-10 13:10:00,88.43,88.62,88.43,88.59,112226.0,85.3623,85.5457,85.3623,85.5167,112226.0
2021-08-10 13:20:00,88.6,88.75,88.54,88.62,101849.0,85.5264,85.6712,85.4685,85.5457,101849.0
2021-08-10 13:30:00,88.64,88.71,88.43,88.46,131829.0,85.565,85.6326,85.3623,85.3912,131829.0
2021-08-10 13:40:00,88.46,88.55,87.98,88.12,195442.0,85.3912,85.4781,84.9279,85.063,195442.0
2021-08-10 13:50:00,88.07,88.23,87.97,88.16,107574.0,85.0148,85.1692,84.9182,85.1017,107574.0
2021-08-10 14:00:00,88.17,88.37,88.02,88.05,163827.0,85.1113,85.3044,84.9665,84.9955,163827.0
2021-08-10 14:10:00,88.04,88.07,87.72,87.84,123690.0,84.9858,85.0148,84.6769,84.7928,123690.0
2021-08-10 14:20:00,87.84,87.98,87.67,87.9,87185.0,84.7928,84.9279,84.6286,84.8507,87185.0
2021-08-10 14:30:00,87.9,88.11,87.9,88.01,64497.0,84.8507,85.0534,84.8507,84.9569,64497.0
2021-08-10 14:40:00,88.01,88.19,88.0,88.16,62729.0,84.9569,85.1306,84.9472,85.1017,62729.0
2021-08-10 14:50:00,88.17,88.31,88.09,88.16,114910.0,85.1113,85.2464,85.0341,85.1017,114910.0
2021-08-10 15:00:00,88.16,88.23,88.02,88.13,136350.0,85.1017,85.1692,84.9665,85.0727,136350.0
2021-08-10 15:10:00,88.15,88.19,87.94,88.06,165368.0,85.092,85.1306,84.8893,85.0051,165368.0
2021-08-10 15:20:00,88.08,88.22,88.07,88.17,108976.0,85.0244,85.1596,85.0148,85.1113,108976.0
2021-08-10 15:30:00,88.18,88.24,87.94,87.96,172232.0,85.121,85.1789,84.8893,84.9086,172232.0
2021-08-10 15:40:00,87.99,88.06,87.8,87.81,122877.0,84.9375,85.0051,84.7541,84.7638,122877.0
2021-08-10 15:50:00,87.81,88.08,87.69,88.04,205826.0,84.7638,85.0244,84.648,84.9858,205826.0
2021-08-11 09:30:00,88.49,88.56,86.28,86.82,717978.0,85.4202,85.4878,83.2869,83.8081,717978.0
2021-08-11 09:40:00,86.81,87.57,86.49,87.45,484809.0,83.7985,84.5321,83.4896,84.4163,484809.0
2021-08-11 09:50:00,87.44,87.67,86.78,87.35,218103.0,84.4066,84.6286,83.7695,84.3197,218103.0
2021-08-11 10:00:00,87.35,87.58,87.04,87.06,243575.0,84.3197,84.5418,84.0205,84.0398,243575.0
2021-08-11 10:10:00,87.05,87.5,86.88,87.15,150731.0,84.0302,84.4645,83.8661,84.1267,150731.0
2021-08-11 10:20:00,87.15,87.4,86.66,86.91,197859.0,84.1267,84.368,83.6537,83.895,197859.0
2021-08-11 10:30:00,86.93,87.1,86.48,86.78,251466.0,83.9143,84.0784,83.4799,83.7695,251466.0
2021-08-11 10:40:00,86.72,87.65,86.71,87.45,362902.0,83.7116,84.6093,83.702,84.4163,362902.0
2021-08-11 10:50:00,87.49,87.6,86.71,86.78,145568.0,84.4549,84.5611,83.702,83.7695,145568.0
2021-08-11 11:00:00,86.91,86.92,86.05,86.26,328274.0,83.895,83.9047,83.0648,83.2676,328274.0
2021-08-11 11:10:00,86.29,86.53,85.73,86.15,295339.0,83.2965,83.5282,82.7559,83.1614,295339.0
2021-08-11 11:20:00,86.16,86.71,86.09,86.29,184939.0,83.171,83.702,83.1035,83.2965,184939.0
2021-08-11 11:30:00,86.28,86.7,86.14,86.42,102273.0,83.2869,83.6923,83.1517,83.422,102273.0
2021-08-11 11:40:00,86.43,86.54,85.81,85.86,147936.0,83.4317,83.5378,82.8332,82.8814,147936.0
2021-08-11 11:50:00,85.84,86.1,85.5,85.96,196554.0,82.8621,83.1131,82.5339,82.978,196554.0
2021-08-11 12:00:00,85.98,86.49,85.93,86.39,132056.0,82.9973,83.4896,82.949,83.3931,132056.0
2021-08-11 12:10:00,86.4,86.61,86.16,86.4,97198.0,83.4027,83.6054,83.171,83.4027,97198.0
2021-08-11 12:20:00,86.39,86.79,86.3,86.65,112878.0,83.3931,83.7792,83.3062,83.644,112878.0
2021-08-11 12:30:00,86.66,87.07,86.61,86.98,175478.0,83.6537,84.0495,83.6054,83.9626,175478.0
2021-08-11 12:40:00,86.98,87.07,86.91,86.94,91898.0,83.9626,84.0495,83.895,83.924,91898.0
2021-08-11 12:50:00,86.97,87.22,86.88,87.06,123585.0,83.9529,84.1943,83.8661,84.0398,123585.0
2021-08-11 13:00:00,87.05,87.48,86.95,87.42,224152.0,84.0302,84.4452,83.9336,84.3873,224152.0
2021-08-11 13:10:00,87.46,87.64,87.33,87.48,201071.0,84.4259,84.5997,84.3004,84.4452,201071.0
2021-08-11 13:20:00,87.49,87.57,87.32,87.55,54463.0,84.4549,84.5321,84.2908,84.5128,54463.0
2021-08-11 13:30:00,87.51,87.64,87.37,87.42,64563.0,84.4742,84.5997,84.3391,84.3873,64563.0
2021-08-11 13:40:00,87.48,87.75,87.46,87.65,95066.0,84.4452,84.7059,84.4259,84.6093,95066.0
2021-08-11 13:50:00,87.66,87.69,87.5,87.53,75983.0,84.619,84.648,84.4645,84.4935,75983.0
2021-08-11 14:00:00,87.57,88.04,87.44,87.95,228490.0,84.5321,84.9858,84.4066,84.8989,228490.0
2021-08-11 14:10:00,88.01,88.15,87.91,87.96,210247.0,84.9569,85.092,84.8603,84.9086,210247.0
2021-08-11 14:20:00,87.96,88.12,87.89,88.05,158529.0,84.9086,85.063,84.841,84.9955,158529.0
2021-08-11 14:30:00,88.08,88.35,88.07,88.08,127621.0,85.0244,85.2851,85.0148,85.0244,127621.0
2021-08-11 14:40:00,88.08,88.31,88.02,88.29,106387.0,85.0244,85.2464,84.9665,85.2271,106387.0
2021-08-11 14:50:00,88.32,88.62,88.28,88.49,188388.0,85.2561,85.5457,85.2175,85.4202,188388.0
2021-08-11 15:00:00,88.49,88.61,88.39,88.59,109806.0,85.4202,85.536,85.3237,85.5167,109806.0
2021-08-11 15:10:00,88.59,88.68,88.43,88.51,153189.0,85.5167,85.6036,85.3623,85.4395,153189.0
2021-08-11 15:20:00,88.52,88.75,88.41,88.73,150637.0,85.4492,85.6712,85.343,85.6519,150637.0
2021-08-11 15:30:00,88.72,88.74,88.48,88.65,99862.0,85.6422,85.6615,85.4105,85.5747,99862.0
2021-08-11 15:40:00,88.65,88.99,88.64,88.93,171625.0,85.5747,85.9029,85.565,85.8449,171625.0
2021-08-11 15:50:00,88.9,89.33,88.85,89.28,542209.0,85.816,86.2311,85.7677,86.1828,542209.0
2021-08-12 09:30:00,89.41,89.41,88.0,88.75,422961.0,86.3083,86.3083,84.9472,85.6712,422961.0
2021-08-12 09:40:00,88.81,89.28,88.36,88.46,272574.0,85.7291,86.1828,85.2947,85.3912,272574.0
2021-08-12 09:50:00,88.43,88.48,87.49,88.47,518417.0,85.3623,85.4105,84.4549,85.4009,518417.0
2021-08-12 10:00:00,88.5,88.54,87.61,87.84,237298.0,85.4299,85.4685,84.5707,84.7928,237298.0
2021-08-12 10:10:00,87.9,87.99,87.26,87.56,379989.0,84.8507,84.9375,84.2329,84.5225,379989.0
2021-08-12 10:20:00,87.57,88.03,87.52,87.84,269265.0,84.5321,84.9762,84.4839,84.7928,269265.0
2021-08-12 10:30:00,87.83,87.89,87.14,87.66,317307.0,84.7831,84.841,84.117,84.619,317307.0
2021-08-12 10:40:00,87.65,87.73,87.18,87.68,190838.0,84.6093,84.6866,84.1556,84.6383,190838.0
2021-08-12 10:50:00,87.69,87.78,87.2,87.42,184736.0,84.648,84.7348,84.175,84.3873,184736.0
2021-08-12 11:00:00,87.41,87.41,86.95,87.23,335221.0,84.3777,84.3777,83.9336,84.2039,335221.0
2021-08-12 11:10:00,87.22,87.73,87.09,87.7,239661.0,84.1943,84.6866,84.0688,84.6576,239661.0
2021-08-12 11:20:00,87.69,87.95,87.54,87.84,220845.0,84.648,84.8989,84.5032,84.7928,220845.0
2021-08-12 11:30:00,87.83,87.88,87.53,87.76,194184.0,84.7831,84.8314,84.4935,84.7155,194184.0
2021-08-12 11:40:00,87.76,87.76,87.43,87.64,150863.0,84.7155,84.7155,84.397,84.5997,150863.0
2021-08-12 11:50:00,87.66,87.92,87.5,87.9,91741.0,84.619,84.87,84.4645,84.8507,91741.0
2021-08-12 12:00:00,87.9,88.23,87.89,88.17,124224.0,84.8507,85.1692,84.841,85.1113,124224.0
2021-08-12 12:10:00,88.18,88.31,88.05,88.27,98278.0,85.121,85.2464,84.9955,85.2078,98278.0
2021-08-12 12:20:00,88.25,88.38,88.12,88.31,85380.0,85.1885,85.314,85.063,85.2464,85380.0
2021-08-12 12:30:00,88.32,88.39,88.25,88.33,73804.0,85.2561,85.3237,85.1885,85.2658,73804.0
2021-08-12 12:40:00,88.33,88.36,88.16,88.23,142107.0,85.2658,85.2947,85.1017,85.1692,142107.0
2021-08-12 12:50:00,88.24,88.27,87.94,88.1,121604.0,85.1789,85.2078,84.8893,85.0437,121604.0
2021-08-12 13:00:00,88.09,88.17,87.94,88.0,191521.0,85.0341,85.1113,84.8893,84.9472,191521.0
2021-08-12 13:10:00,87.99,88.01,87.58,87.74,150823.0,84.9375,84.9569,84.5418,84.6962,150823.0
2021-08-12 13:20:00,87.73,87.75,87.51,87.55,79941.0,84.6866,84.7059,84.4742,84.5128,79941.0
2021-08-12 13:30:00,87.54,87.69,87.44,87.63,144137.0,84.5032,84.648,84.4066,84.59,144137.0
2021-08-12 13:40:00,87.63,87.76,87.54,87.67,172471.0,84.59,84.7155,84.5032,84.6286,172471.0
2021-08-12 13:50:00,87.67,87.77,87.55,87.7,116283.0,84.6286,84.7252,84.5128,84.6576,116283.0
2021-08-12 14:00:00,87.69,87.97,87.51,87.97,163890.0,84.648,84.9182,84.4742,84.9182,163890.0
2021-08-12 14:10:00,87.97,88.18,87.93,88.18,125982.0,84.9182,85.121,84.8796,85.121,125982.0
2021-08-12 14:20:00,88.17,88.4,88.15,88.28,162837.0,85.1113,85.3333,85.092,85.2175,162837.0
2021-08-12 14:30:00,88.29,88.48,88.18,88.45,93516.0,85.2271,85.4105,85.121,85.3816,93516.0
2021-08-12 14:40:00,88.46,88.65,88.44,88.58,139345.0,85.3912,85.5747,85.3719,85.5071,139345.0
2021-08-12 14:50:00,88.53,88.53,88.37,88.46,85586.0,85.4588,85.4588,85.3044,85.3912,85586.0
2021-08-12 15:00:00,88.44,88.73,88.43,88.65,134307.0,85.3719,85.6519,85.3623,85.5747,134307.0
2021-08-12 15:10:00,88.65,88.81,88.49,88.55,142869.0,85.5747,85.7291,85.4202,85.4781,142869.0
2021-08-12 15:20:00,88.55,88.56,88.2,88.2,124545.0,85.4781,85.4878,85.1403,85.1403,124545.0
2021-08-12 15:30:00,88.21,88.73,88.21,88.71,168067.0,85.1499,85.6519,85.1499,85.6326,168067.0
2021-08-12 15:40:00,88.7,88.72,88.5,88.63,146454.0,85.6229,85.6422,85.4299,85.5553,146454.0
2021-08-12 15:50:00,88.55,88.88,88.45,88.6,332041.0,85.4781,85.7967,85.3816,85.5264,332041.0
2021-08-13 09:30:00,88.42,88.82,87.52,87.84,348815.0,85.3526,85.7388,84.4839,84.7928,348815.0
2021-08-13 09:40:00,87.82,88.08,87.37,87.66,268017.0,84.7734,85.0244,84.3391,84.619,268017.0
2021-08-13 09:50:00,87.6,87.6,86.86,87.12,434131.0,84.5611,84.5611,83.8467,84.0977,434131.0
2021-08-13 10:00:00,87.08,87.22,86.22,86.73,562168.0,84.0591,84.1943,83.229,83.7213,562168.0
2021-08-13 10:10:00,86.75,87.27,86.57,87.14,359942.0,83.7406,84.2425,83.5668,84.117,359942.0
2021-08-13 10:20:00,87.1,87.33,86.52,86.85,344823.0,84.0784,84.3004,83.5185,83.8371,344823.0
2021-08-13 10:30:00,86.89,87.13,86.65,86.96,203193.0,83.8757,84.1074,83.644,83.9433,203193.0
2021-08-13 10:40:00,86.95,87.03,86.52,86.94,165400.0,83.9336,84.0109,83.5185,83.924,165400.0
2021-08-13 10:50:00,86.97,87.19,86.84,87.17,164360.0,83.9529,84.1653,83.8274,84.146,164360.0
2021-08-13 11:00:00,87.17,87.24,86.9,86.96,130172.0,84.146,84.2136,83.8854,83.9433,130172.0
2021-08-13 11:10:00,86.93,87.34,86.92,87.19,181629.0,83.9143,84.3101,83.9047,84.1653,181629.0
2021-08-13 11:20:00,87.19,87.24,86.93,86.96,123813.0,84.1653,84.2136,83.9143,83.9433,123813.0
2021-08-13 11:30:00,86.98,87.37,86.97,87.24,102605.0,83.9626,84.3391,83.9529,84.2136,102605.0
2021-08-13 11:40:00,87.26,87.43,87.09,87.32,143143.0,84.2329,84.397,84.0688,84.2908,143143.0
2021-08-13 11:50:00,87.32,87.36,87.1,87.18,113178.0,84.2908,84.3294,84.0784,84.1556,113178.0
2021-08-13 12:00:00,87.22,87.43,87.13,87.15,121638.0,84.1943,84.397,84.1074,84.1267,121638.0
2021-08-13 12:10:00,87.14,87.38,87.1,87.26,128232.0,84.117,84.3487,84.0784,84.2329,128232.0
2021-08-13 12:20:00,87.24,87.28,87.13,87.18,68517.0,84.2136,84.2522,84.1074,84.1556,68517.0
2021-08-13 12:30:00,87.17,87.28,86.94,87.12,121985.0,84.146,84.2522,83.924,84.0977,121985.0
2021-08-13 12:40:00,87.14,87.19,87.08,87.12,71492.0,84.117,84.1653,84.0591,84.0977,71492.0
2021-08-13 12:50:00,87.12,87.13,86.98,87.0,59543.0,84.0977,84.1074,83.9626,83.9819,59543.0
2021-08-13 13:00:00,86.98,87.07,86.79,86.85,90917.0,83.9626,84.0495,83.7792,83.8371,90917.0
2021-08-13 13:10:00,86.87,87.13,86.85,87.02,85399.0,83.8564,84.1074,83.8371,84.0012,85399.0
2021-08-13 13:20:00,87.03,87.12,86.98,87.05,79089.0,84.0109,84.0977,83.9626,84.0302,79089.0
2021-08-13 13:30:00,87.05,87.09,86.95,86.96,56343.0,84.0302,84.0688,83.9336,83.9433,56343.0
2021-08-13 13:40:00,86.95,87.2,86.93,87.14,85752.0,83.9336,84.175,83.9143,84.117,85752.0
2021-08-13 13:50:00,87.12,87.16,87.01,87.07,64036.0,84.0977,84.1363,83.9915,84.0495,64036.0
2021-08-13 14:00:00,87.07,87.16,87.0,87.04,56094.0,84.0495,84.1363,83.9819,84.0205,56094.0
2021-08-13 14:10:00,87.03,87.05,86.8,86.86,76985.0,84.0109,84.0302,83.7888,83.8467,76985.0
2021-08-13 14:20:00,86.85,86.88,86.64,86.7,114475.0,83.8371,83.8661,83.6344,83.6923,114475.0
2021-08-13 14:30:00,86.69,86.72,86.5,86.52,148506.0,83.6826,83.7116,83.4992,83.5185,148506.0
2021-08-13 14:40:00,86.53,86.57,86.02,86.02,287597.0,83.5282,83.5668,83.0359,83.0359,287597.0
2021-08-13 14:50:00,86.03,86.33,85.87,86.27,231512.0,83.0455,83.3351,82.8911,83.2772,231512.0
2021-08-13 15:00:00,86.27,86.28,86.11,86.2,150257.0,83.2772,83.2869,83.1228,83.2096,150257.0
2021-08-13 15:10:00,86.19,86.43,86.04,86.43,157611.0,83.2,83.4317,83.0552,83.4317,157611.0
2021-08-13 15:20:00,86.42,86.48,86.02,86.05,181709.0,83.422,83.4799,83.0359,83.0648,181709.0
2021-08-13 15:30:00,86.03,86.12,85.75,86.09,253442.0,83.0455,83.1324,82.7753,83.1035,253442.0
2021-08-13 15:40:00,86.08,86.16,85.87,85.92,179094.0,83.0938,83.171,82.8911,82.9394,179094.0
2021-08-13 15:50:00,85.89,86.21,85.78,86.17,372927.0,82.9104,83.2193,82.8042,83.1807,372927.0
2021-08-16 09:30:00,84.68,85.04,82.48,82.85,738073.0,81.7424,82.0899,79.6187,79.9759,738073.0
2021-08-16 09:40:00,82.82,83.09,82.33,83.06,592459.0,79.9469,80.2075,79.4739,80.1786,592459.0
2021-08-16 09:50:00,83.06,83.08,82.19,82.46,499285.0,80.1786,80.1979,79.3388,79.5994,499285.0
2021-08-16 10:00:00,82.41,83.21,82.24,83.18,415755.0,79.5511,80.3234,79.387,80.2944,415755.0
2021-08-16 10:10:00,83.11,83.94,83.03,83.3,534214.0,80.2268,81.028,80.1496,80.4102,534214.0
2021-08-16 10:20:00,83.31,83.74,82.97,83.51,389774.0,80.4199,80.835,80.0917,80.613,389774.0
2021-08-16 10:30:00,83.49,84.52,83.28,84.41,378258.0,80.5937,81.5879,80.3909,81.4817,378258.0
2021-08-16 10:40:00,84.46,84.72,84.25,84.37,274218.0,81.53,81.781,81.3273,81.4431,274218.0
2021-08-16 10:50:00,84.36,84.5,83.76,83.85,180268.0,81.4335,81.5686,80.8543,80.9412,180268.0
2021-08-16 11:00:00,83.83,84.32,83.5,83.83,197726.0,80.9219,81.3949,80.6033,80.9219,197726.0
2021-08-16 11:10:00,83.83,84.48,83.81,84.48,183034.0,80.9219,81.5493,80.9026,81.5493,183034.0
2021-08-16 11:20:00,84.45,84.8,84.41,84.5,177217.0,81.5204,81.8582,81.4817,81.5686,177217.0
2021-08-16 11:30:00,84.49,85.09,84.46,84.89,258975.0,81.559,82.1382,81.53,81.9451,258975.0
2021-08-16 11:40:00,84.88,85.11,84.78,85.04,108009.0,81.9354,82.1575,81.8389,82.0899,108009.0
2021-08-16 11:50:00,84.98,85.21,84.96,84.98,123687.0,82.032,82.254,82.0127,82.032,123687.0
2021-08-16 12:00:00,84.98,85.01,84.6,84.7,116040.0,82.032,82.0609,81.6651,81.7617,116040.0
2021-08-16 12:10:00,84.72,84.79,84.45,84.48,72317.0,81.781,81.8486,81.5204,81.5493,72317.0
2021-08-16 12:20:00,84.48,84.72,84.16,84.26,148121.0,81.5493,81.781,81.2404,81.3369,148121.0
2021-08-16 12:30:00,84.27,84.3,83.97,84.22,130862.0,81.3466,81.3756,81.057,81.2983,130862.0
2021-08-16 12:40:00,84.25,84.6,84.17,84.54,167372.0,81.3273,81.6651,81.2501,81.6072,167372.0
2021-08-16 12:50:00,84.53,84.71,84.45,84.59,83278.0,81.5976,81.7713,81.5204,81.6555,83278.0
2021-08-16 13:00:00,84.62,84.77,84.4,84.7,120407.0,81.6845,81.8293,81.4721,81.7617,120407.0
2021-08-16 13:10:00,84.72,84.88,84.63,84.74,100485.0,81.781,81.9354,81.6941,81.8003,100485.0
2021-08-16 13:20:00,84.73,84.79,84.57,84.64,116455.0,81.7906,81.8486,81.6362,81.7038,116455.0
2021-08-16 13:30:00,84.64,84.92,84.51,84.67,106535.0,81.7038,81.974,81.5783,81.7327,106535.0
2021-08-16 13:40:00,84.69,84.89,84.6,84.76,73675.0,81.752,81.9451,81.6651,81.8196,73675.0
2021-08-16 13:50:00,84.76,84.81,84.62,84.73,69797.0,81.8196,81.8679,81.6845,81.7906,69797.0
2021-08-16 14:00:00,84.72,85.06,84.67,84.99,106531.0,81.781,82.1092,81.7327,82.0416,106531.0
2021-08-16 14:10:00,84.98,85.04,84.63,84.63,138621.0,82.032,82.0899,81.6941,81.6941,138621.0
2021-08-16 14:20:00,84.61,84.61,84.14,84.2,148607.0,81.6748,81.6748,81.2211,81.279,148607.0
2021-08-16 14:30:00,84.18,84.25,83.83,83.87,140819.0,81.2597,81.3273,80.9219,80.9605,140819.0
2021-08-16 14:40:00,83.87,84.5,83.8,84.5,203567.0,80.9605,81.5686,80.8929,81.5686,203567.0
2021-08-16 14:50:00,84.47,84.67,84.31,84.46,145176.0,81.5397,81.7327,81.3852,81.53,145176.0
2021-08-16 15:00:00,84.43,84.44,84.21,84.27,113475.0,81.501,81.5107,81.2887,81.3466,113475.0
2021-08-16 15:10:00,84.28,84.63,84.28,84.35,136072.0,81.3563,81.6941,81.3563,81.4238,136072.0
2021-08-16 15:20:00,84.37,84.5,84.09,84.3,155535.0,81.4431,81.5686,81.1728,81.3756,155535.0
2021-08-16 15:30:00,84.27,84.35,83.75,83.75,178925.0,81.3466,81.4238,80.8446,80.8446,178925.0
2021-08-16 15:40:00,83.76,83.78,83.51,83.55,165791.0,80.8543,80.8736,80.613,80.6516,165791.0
2021-08-16 15:50:00,83.56,83.89,83.51,83.83,327072.0,80.6612,80.9798,80.613,80.9219,327072.0
2021-08-17 09:30:00,81.09,82.29,79.87,81.31,1379580.0,78.2769,79.4353,77.0992,78.4893,1379580.0
2021-08-17 09:40:00,81.3,81.97,80.9,81.28,474914.0,78.4796,79.1264,78.0935,78.4603,474914.0
2021-08-17 09:50:00,81.24,81.52,80.02,80.12,638652.0,78.4217,78.692,77.244,77.3406,638652.0
2021-08-17 10:00:00,80.12,80.64,79.91,80.3,815373.0,77.3406,77.8425,77.1379,77.5143,815373.0
2021-08-17 10:10:00,80.29,81.54,80.28,81.25,575828.0,77.5047,78.7113,77.495,78.4314,575828.0
2021-08-17 10:20:00,81.2,81.92,81.2,81.71,432107.0,78.3831,79.0781,78.3831,78.8754,432107.0
2021-08-17 10:30:00,81.79,81.86,81.06,81.27,238455.0,78.9526,79.0202,78.248,78.4507,238455.0
2021-08-17 10:40:00,81.18,81.74,81.1,81.52,249955.0,78.3638,78.9044,78.2866,78.692,249955.0
2021-08-17 10:50:00,81.54,81.62,80.51,80.66,302604.0,78.7113,78.7885,77.717,77.8618,302604.0
2021-08-17 11:00:00,80.63,80.82,79.89,80.06,514293.0,77.8329,78.0163,77.1185,77.2826,514293.0
2021-08-17 11:10:00,80.06,80.07,79.33,79.9,708634.0,77.2826,77.2923,76.578,77.1282,708634.0
2021-08-17 11:20:00,79.89,79.89,79.17,79.53,500231.0,77.1185,77.1185,76.4235,76.771,500231.0
2021-08-17 11:30:00,79.54,80.2,79.43,79.52,418588.0,76.7807,77.4178,76.6745,76.7614,418588.0
2021-08-17 11:40:00,79.53,79.98,79.4,79.89,320208.0,76.771,77.2054,76.6455,77.1185,320208.0
2021-08-17 11:50:00,79.86,79.92,79.49,79.69,261526.0,77.0896,77.1475,76.7324,76.9255,261526.0
2021-08-17 12:00:00,79.66,79.82,79.24,79.48,252964.0,76.8965,77.051,76.4911,76.7228,252964.0
2021-08-17 12:10:00,79.45,79.68,79.0,79.17,396930.0,76.6938,76.9158,76.2594,76.4235,396930.0
2021-08-17 12:20:00,79.17,79.48,79.1,79.44,284076.0,76.4235,76.7228,76.3559,76.6842,284076.0
2021-08-17 12:30:00,79.44,79.44,78.7,78.75,426953.0,76.6842,76.6842,75.9698,76.0181,426953.0
2021-08-17 12:40:00,78.74,78.74,78.07,78.09,280654.0,76.0084,76.0084,75.3617,75.381,280654.0
2021-08-17 12:50:00,78.1,78.46,77.75,77.83,422260.0,75.3906,75.7382,75.0528,75.13,422260.0
2021-08-17 13:00:00,77.78,79.17,77.73,79.17,546292.0,75.0817,76.4235,75.0335,76.4235,546292.0
2021-08-17 13:10:00,79.16,79.54,78.93,79.22,410580.0,76.4139,76.7807,76.1918,76.4718,410580.0
2021-08-17 13:20:00,79.28,79.71,78.96,79.68,331614.0,76.5297,76.9448,76.2208,76.9158,331614.0
2021-08-17 13:30:00,79.68,79.7,79.16,79.17,241523.0,76.9158,76.9351,76.4139,76.4235,241523.0
2021-08-17 13:40:00,79.22,79.23,78.77,78.9,316302.0,76.4718,76.4814,76.0374,76.1629,316302.0
2021-08-17 13:50:00,78.93,79.64,78.79,79.54,299548.0,76.1918,76.8772,76.0567,76.7807,299548.0
2021-08-17 14:00:00,79.53,79.81,79.44,79.71,237558.0,76.771,77.0413,76.6842,76.9448,237558.0
2021-08-17 14:10:00,79.75,80.01,79.63,79.89,279044.0,76.9834,77.2344,76.8676,77.1185,279044.0
2021-08-17 14:20:00,79.89,79.94,79.15,79.19,252195.0,77.1185,77.1668,76.4042,76.4428,252195.0
2021-08-17 14:30:00,79.24,79.38,78.94,79.04,208484.0,76.4911,76.6262,76.2015,76.298,208484.0
2021-08-17 14:40:00,79.08,79.89,78.94,79.85,209707.0,76.3366,77.1185,76.2015,77.0799,209707.0
2021-08-17 14:50:00,79.85,80.66,79.76,80.57,571121.0,77.0799,77.8618,76.9931,77.775,571121.0
2021-08-17 15:00:00,80.54,81.01,80.35,80.83,491204.0,77.746,78.1997,77.5626,78.0259,491204.0
2021-08-17 15:10:00,80.82,80.97,80.47,80.72,279250.0,78.0163,78.1611,77.6784,77.9198,279250.0
2021-08-17 15:20:00,80.74,80.84,80.42,80.81,208358.0,77.9391,78.0356,77.6302,78.0066,208358.0
2021-08-17 15:30:00,80.84,80.99,80.24,80.34,399560.0,78.0356,78.1804,77.4564,77.5529,399560.0
2021-08-17 15:40:00,80.31,80.46,80.02,80.12,369004.0,77.524,77.6688,77.244,77.3406,369004.0
2021-08-17 15:50:00,80.18,80.91,80.18,80.77,612712.0,77.3985,78.1032,77.3985,77.968,612712.0
2021-08-18 09:30:00,80.4,80.8,79.64,80.35,456581.0,77.6109,77.997,76.8772,77.5626,456581.0
2021-08-18 09:40:00,80.34,80.55,79.49,79.62,520994.0,77.5529,77.7556,76.7324,76.8579,520994.0
2021-08-18 09:50:00,79.64,80.83,79.21,80.78,705957.0,76.8772,78.0259,76.4621,77.9777,705957.0
2021-08-18 10:00:00,80.79,80.82,80.18,80.41,474847.0,77.9873,78.0163,77.3985,77.6205,474847.0
2021-08-18 10:10:00,80.42,81.16,80.36,81.09,660541.0,77.6302,78.3445,77.5722,78.2769,660541.0
2021-08-18 10:20:00,81.09,81.28,80.92,81.06,321099.0,78.2769,78.4603,78.1128,78.248,321099.0
2021-08-18 10:30:00,81.07,81.81,81.07,81.69,414396.0,78.2576,78.9719,78.2576,78.8561,414396.0
2021-08-18 10:40:00,81.72,81.96,81.5,81.83,383085.0,78.8851,79.1167,78.6727,78.9912,383085.0
2021-08-18 10:50:00,81.82,82.26,81.78,82.07,436708.0,78.9816,79.4063,78.943,79.2229,436708.0
2021-08-18 11:00:00,82.1,82.32,81.87,81.96,265700.0,79.2519,79.4642,79.0299,79.1167,265700.0
2021-08-18 11:10:00,82.01,82.21,81.34,81.59,262118.0,79.165,79.3581,78.5182,78.7596,262118.0
2021-08-18 11:20:00,81.52,82.0,81.52,81.8,243312.0,78.692,79.1553,78.692,78.9623,243312.0
2021-08-18 11:30:00,81.79,81.96,81.51,81.8,177276.0,78.9526,79.1167,78.6823,78.9623,177276.0
2021-08-18 11:40:00,81.79,81.87,81.37,81.37,148664.0,78.9526,79.0299,78.5472,78.5472,148664.0
2021-08-18 11:50:00,81.37,81.86,81.24,81.65,204583.0,78.5472,79.0202,78.4217,78.8175,204583.0
2021-08-18 12:00:00,81.64,82.11,81.57,81.92,258486.0,78.8078,79.2615,78.7403,79.0781,258486.0
2021-08-18 12:10:00,81.92,81.92,81.29,81.43,136302.0,79.0781,79.0781,78.47,78.6051,136302.0
2021-08-18 12:20:00,81.43,81.46,81.09,81.34,177520.0,78.6051,78.6341,78.2769,78.5182,177520.0
2021-08-18 12:30:00,81.34,81.69,81.29,81.56,151589.0,78.5182,78.8561,78.47,78.7306,151589.0
2021-08-18 12:40:00,81.52,81.73,81.42,81.71,92846.0,78.692,78.8947,78.5955,78.8754,92846.0
2021-08-18 12:50:00,81.7,81.94,81.63,81.74,159276.0,78.8658,79.0974,78.7982,78.9044,159276.0
2021-08-18 13:00:00,81.74,81.86,81.53,81.84,90130.0,78.9044,79.0202,78.7017,79.0009,90130.0
2021-08-18 13:10:00,81.83,82.09,81.8,81.9,150335.0,78.9912,79.2422,78.9623,79.0588,150335.0
2021-08-18 13:20:00,81.97,82.05,81.8,81.93,74183.0,79.1264,79.2036,78.9623,79.0878,74183.0
2021-08-18 13:30:00,81.95,82.08,81.85,81.89,80352.0,79.1071,79.2326,79.0105,79.0492,80352.0
2021-08-18 13:40:00,81.92,81.98,81.86,81.92,64142.0,79.0781,79.136,79.0202,79.0781,64142.0
2021-08-18 13:50:00,81.93,82.03,81.89,81.97,70559.0,79.0878,79.1843,79.0492,79.1264,70559.0
2021-08-18 14:00:00,81.98,82.51,81.96,82.29,265393.0,79.136,79.6477,79.1167,79.4353,265393.0
2021-08-18 14:10:00,82.27,82.46,80.77,81.31,522181.0,79.416,79.5994,77.968,78.4893,522181.0
2021-08-18 14:20:00,81.29,82.28,81.08,82.27,451099.0,78.47,79.4256,78.2673,79.416,451099.0
2021-08-18 14:30:00,82.3,82.59,82.17,82.33,333673.0,79.4449,79.7249,79.3194,79.4739,333673.0
2021-08-18 14:40:00,82.34,82.4,81.95,82.04,295929.0,79.4836,79.5415,79.1071,79.194,295929.0
2021-08-18 14:50:00,82.03,82.12,81.77,81.9,167744.0,79.1843,79.2712,78.9333,79.0588,167744.0
2021-08-18 15:00:00,81.89,81.89,81.29,81.29,230087.0,79.0492,79.0492,78.47,78.47,230087.0
2021-08-18 15:10:00,81.29,81.63,81.18,81.37,228385.0,78.47,78.7982,78.3638,78.5472,228385.0
2021-08-18 15:20:00,81.39,81.43,80.21,80.39,279955.0,78.5665,78.6051,77.4274,77.6012,279955.0
2021-08-18 15:30:00,80.34,80.38,79.66,79.94,489499.0,77.5529,77.5915,76.8965,77.1668,489499.0
2021-08-18 15:40:00,79.96,80.26,79.37,79.37,504815.0,77.1861,77.4757,76.6166,76.6166,504815.0
2021-08-18 15:50:00,79.32,79.43,78.5,78.66,758880.0,76.5683,76.6745,75.7768,75.9312,758880.0
2021-08-19 09:30:00,76.34,77.3,75.92,76.74,845532.0,73.6917,74.6184,73.2863,74.0778,845532.0
2021-08-19 09:40:00,76.67,77.84,76.22,76.79,1593093.0,74.0102,75.1397,73.5759,74.1261,1593093.0
2021-08-19 09:50:00,76.78,77.47,76.6,76.95,689108.0,74.1164,74.7825,73.9427,74.2805,689108.0
2021-08-19 10:00:00,76.98,77.98,76.59,77.78,525169.0,74.3095,75.2748,73.933,75.0817,525169.0
2021-08-19 10:10:00,77.78,78.12,77.3,77.68,524028.0,75.0817,75.4099,74.6184,74.9852,524028.0
2021-08-19 10:20:00,77.67,77.77,76.98,77.1,412774.0,74.9756,75.0721,74.3095,74.4253,412774.0
2021-08-19 10:30:00,77.09,77.15,76.08,76.19,395990.0,74.4157,74.4736,73.4407,73.5469,395990.0
2021-08-19 10:40:00,76.18,76.35,75.51,75.51,567849.0,73.5372,73.7013,72.8905,72.8905,567849.0
2021-08-19 10:50:00,75.54,76.62,75.46,76.58,522764.0,72.9194,73.962,72.8422,73.9234,522764.0
2021-08-19 11:00:00,76.59,76.64,75.73,75.78,428369.0,73.933,73.9813,73.1029,73.1511,428369.0
2021-08-19 11:10:00,75.79,76.09,75.57,76.08,459662.0,73.1608,73.4504,72.9484,73.4407,459662.0
2021-08-19 11:20:00,76.09,76.12,75.2,75.43,549818.0,73.4504,73.4793,72.5912,72.8133,549818.0
2021-08-19 11:30:00,75.44,75.88,75.24,75.47,411348.0,72.8229,73.2477,72.6299,72.8519,411348.0
2021-08-19 11:40:00,75.48,76.77,75.46,76.66,551364.0,72.8615,74.1068,72.8422,74.0006,551364.0
2021-08-19 11:50:00,76.71,77.24,76.63,77.07,499589.0,74.0489,74.5605,73.9716,74.3964,499589.0
2021-08-19 12:00:00,77.08,77.25,76.32,76.32,355162.0,74.406,74.5701,73.6724,73.6724,355162.0
2021-08-19 12:10:00,76.33,77.03,76.31,76.45,287518.0,73.682,74.3578,73.6627,73.7979,287518.0
2021-08-19 12:20:00,76.46,76.88,76.41,76.76,247104.0,73.8075,74.213,73.7593,74.0971,247104.0
2021-08-19 12:30:00,76.75,77.24,76.49,77.21,261961.0,74.0875,74.5605,73.8365,74.5315,261961.0
2021-08-19 12:40:00,77.21,77.33,76.84,76.92,240769.0,74.5315,74.6474,74.1744,74.2516,240769.0
2021-08-19 12:50:00,76.95,77.39,76.76,77.38,186927.0,74.2805,74.7053,74.0971,74.6956,186927.0
2021-08-19 13:00:00,77.38,77.4,76.35,76.42,439663.0,74.6956,74.7149,73.7013,73.7689,439663.0
2021-08-19 13:10:00,76.43,76.68,76.27,76.35,164659.0,73.7786,74.0199,73.6241,73.7013,164659.0
2021-08-19 13:20:00,76.34,76.47,75.88,75.9,214849.0,73.6917,73.8172,73.2477,73.267,214849.0
2021-08-19 13:30:00,75.9,75.96,75.68,75.95,212636.0,73.267,73.3249,73.0546,73.3152,212636.0
2021-08-19 13:40:00,75.92,76.49,75.9,76.01,370794.0,73.2863,73.8365,73.267,73.3731,370794.0
2021-08-19 13:50:00,76.02,76.04,75.3,75.32,337542.0,73.3828,73.4021,72.6878,72.7071,337542.0
2021-08-19 14:00:00,75.31,75.69,75.0,75.24,556275.0,72.6974,73.0642,72.3982,72.6299,556275.0
2021-08-19 14:10:00,75.25,75.37,74.9,75.24,461729.0,72.6395,72.7553,72.3017,72.6299,461729.0
2021-08-19 14:20:00,75.22,75.75,74.76,74.85,421278.0,72.6106,73.1222,72.1665,72.2534,421278.0
2021-08-19 14:30:00,74.85,75.89,74.45,75.54,632435.0,72.2534,73.2573,71.8673,72.9194,632435.0
2021-08-19 14:40:00,75.53,75.71,75.31,75.48,411831.0,72.9098,73.0836,72.6974,72.8615,411831.0
2021-08-19 14:50:00,75.46,75.86,75.02,75.64,417632.0,72.8422,73.2283,72.4175,73.016,417632.0
2021-08-19 15:00:00,75.6,76.25,75.6,76.09,479952.0,72.9774,73.6048,72.9774,73.4504,479952.0
2021-08-19 15:10:00,76.08,76.21,75.84,75.93,279723.0,73.4407,73.5662,73.209,73.2959,279723.0
2021-08-19 15:20:00,76.0,76.47,75.84,76.44,232535.0,73.3635,73.8172,73.209,73.7882,232535.0
2021-08-19 15:30:00,76.43,76.53,75.71,75.76,240695.0,73.7786,73.8751,73.0836,73.1318,240695.0
2021-08-19 15:40:00,75.77,75.82,75.35,75.65,229588.0,73.1415,73.1897,72.736,73.0256,229588.0
2021-08-19 15:50:00,75.67,76.09,75.51,75.81,346087.0,73.0449,73.4504,72.8905,73.1801,346087.0
2021-08-20 09:30:00,75.96,76.49,75.25,76.3,615423.0,73.3249,73.8365,72.6395,73.6531,615423.0
2021-08-20 09:40:00,76.41,77.2,75.82,76.89,677709.0,73.7593,74.5219,73.1897,74.2226,677709.0
2021-08-20 09:50:00,76.9,77.0,76.24,76.71,533186.0,74.2323,74.3288,73.5952,74.0489,533186.0
2021-08-20 10:00:00,76.72,77.13,76.53,76.85,250380.0,74.0585,74.4543,73.8751,74.184,250380.0
2021-08-20 10:10:00,76.83,77.02,76.4,76.89,431972.0,74.1647,74.3481,73.7496,74.2226,431972.0
2021-08-20 10:20:00,76.9,77.41,76.72,76.74,627770.0,74.2323,74.7246,74.0585,74.0778,627770.0
2021-08-20 10:30:00,76.75,77.36,76.75,77.18,271602.0,74.0875,74.6763,74.0875,74.5026,271602.0
2021-08-20 10:40:00,77.17,77.32,76.87,77.25,238226.0,74.4929,74.6377,74.2033,74.5701,238226.0
2021-08-20 10:50:00,77.22,77.56,77.2,77.25,276524.0,74.5412,74.8694,74.5219,74.5701,276524.0
2021-08-20 11:00:00,77.24,77.6,77.16,77.54,261553.0,74.5605,74.908,74.4833,74.8501,261553.0
2021-08-20 11:10:00,77.52,78.16,77.52,78.0,396911.0,74.8308,75.4486,74.8308,75.2941,396911.0
2021-08-20 11:20:00,77.99,78.28,77.94,78.14,242277.0,75.2845,75.5644,75.2362,75.4293,242277.0
2021-08-20 11:30:00,78.13,78.43,78.06,78.35,355428.0,75.4196,75.7092,75.352,75.632,355428.0
2021-08-20 11:40:00,78.35,78.44,78.05,78.05,318595.0,75.632,75.7188,75.3424,75.3424,318595.0
2021-08-20 11:50:00,78.04,78.17,77.69,78.17,317927.0,75.3327,75.4582,74.9949,75.4582,317927.0
2021-08-20 12:00:00,78.17,78.66,78.17,78.42,376852.0,75.4582,75.9312,75.4582,75.6995,376852.0
2021-08-20 12:10:00,78.41,78.61,78.38,78.48,153574.0,75.6899,75.8829,75.6609,75.7575,153574.0
2021-08-20 12:20:00,78.47,79.11,78.34,79.09,344293.0,75.7478,76.3656,75.6223,76.3463,344293.0
2021-08-20 12:30:00,79.1,79.51,79.08,79.38,320425.0,76.3559,76.7517,76.3366,76.6262,320425.0
2021-08-20 12:40:00,79.39,80.03,79.39,79.96,273557.0,76.6359,77.2537,76.6359,77.1861,273557.0
2021-08-20 12:50:00,79.98,80.17,79.55,79.58,405760.0,77.2054,77.3888,76.7903,76.8193,405760.0
2021-08-20 13:00:00,79.59,79.78,79.52,79.59,193503.0,76.829,77.0124,76.7614,76.829,193503.0
2021-08-20 13:10:00,79.6,79.89,79.56,79.79,192032.0,76.8386,77.1185,76.8,77.022,192032.0
2021-08-20 13:20:00,79.8,79.99,79.38,79.38,278228.0,77.0317,77.2151,76.6262,76.6262,278228.0
2021-08-20 13:30:00,79.38,79.6,79.01,79.04,252128.0,76.6262,76.8386,76.2691,76.298,252128.0
2021-08-20 13:40:00,79.04,79.27,78.96,79.12,191139.0,76.298,76.5201,76.2208,76.3753,191139.0
2021-08-20 13:50:00,79.12,79.45,79.08,79.09,197999.0,76.3753,76.6938,76.3366,76.3463,197999.0
2021-08-20 14:00:00,79.09,79.8,79.08,79.76,193899.0,76.3463,77.0317,76.3366,76.9931,193899.0
2021-08-20 14:10:00,79.79,79.85,79.6,79.6,168372.0,77.022,77.0799,76.8386,76.8386,168372.0
2021-08-20 14:20:00,79.62,79.62,79.03,79.05,214147.0,76.8579,76.8579,76.2884,76.3077,214147.0
2021-08-20 14:30:00,79.07,79.24,78.71,78.79,157727.0,76.327,76.4911,75.9795,76.0567,157727.0
2021-08-20 14:40:00,78.77,78.98,78.68,78.82,125493.0,76.0374,76.2401,75.9505,76.0857,125493.0
2021-08-20 14:50:00,78.81,79.06,78.81,79.06,174042.0,76.076,76.3173,76.076,76.3173,174042.0
2021-08-20 15:00:00,79.05,79.45,79.01,79.13,246022.0,76.3077,76.6938,76.2691,76.3849,246022.0
2021-08-20 15:10:00,79.08,79.49,79.08,79.21,233522.0,76.3366,76.7324,76.3366,76.4621,233522.0
2021-08-20 15:20:00,79.23,79.57,79.14,79.51,377183.0,76.4814,76.8096,76.3946,76.7517,377183.0
2021-08-20 15:30:00,79.5,79.59,79.35,79.38,232356.0,76.7421,76.829,76.5973,76.6262,232356.0
2021-08-20 15:40:00,79.39,79.48,79.23,79.36,243344.0,76.6359,76.7228,76.4814,76.6069,243344.0
2021-08-20 15:50:00,79.38,79.67,79.36,79.63,454023.0,76.6262,76.9062,76.6069,76.8676,454023.0
2021-08-23 09:30:00,81.71,82.86,81.71,82.72,884603.0,78.8754,79.9855,78.8754,79.8504,884603.0
2021-08-23 09:40:00,82.71,83.28,82.66,83.21,670255.0,79.8407,80.3909,79.7925,80.3234,670255.0
2021-08-23 09:50:00,83.22,83.62,82.77,83.15,609060.0,80.333,80.7191,79.8986,80.2655,609060.0
2021-08-23 10:00:00,83.2,83.28,82.33,82.51,447579.0,80.3137,80.3909,79.4739,79.6477,447579.0
2021-08-23 10:10:00,82.55,83.43,82.48,82.98,459650.0,79.6863,80.5357,79.6187,80.1013,459650.0
2021-08-23 10:20:00,82.99,83.1,82.54,82.61,262677.0,80.111,80.2172,79.6766,79.7442,262677.0
2021-08-23 10:30:00,82.6,82.74,82.26,82.69,451433.0,79.7345,79.8697,79.4063,79.8214,451433.0
2021-08-23 10:40:00,82.68,82.99,82.4,82.93,198295.0,79.8118,80.111,79.5415,80.0531,198295.0
2021-08-23 10:50:00,82.93,83.16,82.93,83.01,191244.0,80.0531,80.2751,80.0531,80.1303,191244.0
2021-08-23 11:00:00,83.02,83.26,82.78,82.91,210781.0,80.14,80.3716,79.9083,80.0338,210781.0
2021-08-23 11:10:00,82.95,83.03,82.58,82.7,159190.0,80.0724,80.1496,79.7152,79.8311,159190.0
2021-08-23 11:20:00,82.71,83.08,82.63,82.97,129622.0,79.8407,80.1979,79.7635,80.0917,129622.0
2021-08-23 11:30:00,82.98,83.05,82.78,82.91,99185.0,80.1013,80.1689,79.9083,80.0338,99185.0
2021-08-23 11:40:00,82.92,83.02,82.82,82.89,96833.0,80.0434,80.14,79.9469,80.0145,96833.0
2021-08-23 11:50:00,82.88,83.19,82.88,83.19,117682.0,80.0048,80.3041,80.0048,80.3041,117682.0
2021-08-23 12:00:00,83.19,83.44,83.19,83.27,193440.0,80.3041,80.5454,80.3041,80.3813,193440.0
2021-08-23 12:10:00,83.26,83.27,83.11,83.2,114985.0,80.3716,80.3813,80.2268,80.3137,114985.0
2021-08-23 12:20:00,83.21,83.21,82.98,83.11,114239.0,80.3234,80.3234,80.1013,80.2268,114239.0
2021-08-23 12:30:00,83.12,83.49,83.06,83.41,108755.0,80.2365,80.5937,80.1786,80.5164,108755.0
2021-08-23 12:40:00,83.41,83.58,83.13,83.14,130719.0,80.5164,80.6805,80.2461,80.2558,130719.0
2021-08-23 12:50:00,83.15,83.59,83.12,83.51,183528.0,80.2655,80.6902,80.2365,80.613,183528.0
2021-08-23 13:00:00,83.54,83.7,83.43,83.69,131294.0,80.6419,80.7964,80.5357,80.7867,131294.0
2021-08-23 13:10:00,83.69,83.8,83.64,83.75,163280.0,80.7867,80.8929,80.7385,80.8446,163280.0
2021-08-23 13:20:00,83.76,83.95,83.7,83.75,179703.0,80.8543,81.0377,80.7964,80.8446,179703.0
2021-08-23 13:30:00,83.76,83.89,83.4,83.44,148053.0,80.8543,80.9798,80.5068,80.5454,148053.0
2021-08-23 13:40:00,83.45,83.77,83.38,83.72,116139.0,80.555,80.8639,80.4875,80.8157,116139.0
2021-08-23 13:50:00,83.72,83.79,83.68,83.7,86281.0,80.8157,80.8832,80.7771,80.7964,86281.0
2021-08-23 14:00:00,83.7,83.97,83.66,83.96,140419.0,80.7964,81.057,80.7578,81.0474,140419.0
2021-08-23 14:10:00,83.95,84.04,83.77,83.93,158344.0,81.0377,81.1246,80.8639,81.0184,158344.0
2021-08-23 14:20:00,83.91,84.11,83.91,83.94,99014.0,80.9991,81.1921,80.9991,81.028,99014.0
2021-08-23 14:30:00,83.94,84.08,83.89,84.04,60026.0,81.028,81.1632,80.9798,81.1246,60026.0
2021-08-23 14:40:00,84.03,84.12,83.93,84.03,103681.0,81.1149,81.2018,81.0184,81.1149,103681.0
2021-08-23 14:50:00,84.02,84.14,83.97,84.12,77960.0,81.1053,81.2211,81.057,81.2018,77960.0
2021-08-23 15:00:00,84.11,84.2,83.88,83.89,163036.0,81.1921,81.279,80.9701,80.9798,163036.0
2021-08-23 15:10:00,83.89,83.94,83.73,83.87,182257.0,80.9798,81.028,80.8253,80.9605,182257.0
2021-08-23 15:20:00,83.87,84.33,83.83,84.33,218551.0,80.9605,81.4045,80.9219,81.4045,218551.0
2021-08-23 15:30:00,84.33,84.43,84.21,84.33,203401.0,81.4045,81.501,81.2887,81.4045,203401.0
2021-08-23 15:40:00,84.33,84.49,84.12,84.44,220390.0,81.4045,81.559,81.2018,81.5107,220390.0
2021-08-23 15:50:00,84.42,84.5,84.06,84.16,380222.0,81.4914,81.5686,81.1439,81.2404,380222.0
2021-08-24 09:30:00,84.95,85.52,84.7,85.41,801434.0,82.003,82.5532,81.7617,82.4471,801434.0
2021-08-24 09:40:00,85.42,85.59,85.03,85.38,549304.0,82.4567,82.6208,82.0802,82.4181,549304.0
2021-08-24 09:50:00,85.39,85.73,85.13,85.4,365378.0,82.4277,82.7559,82.1768,82.4374,365378.0
2021-08-24 10:00:00,85.39,85.41,84.29,84.43,517547.0,82.4277,82.4471,81.3659,81.501,517547.0
2021-08-24 10:10:00,84.43,85.07,84.41,85.07,370236.0,81.501,82.1188,81.4817,82.1188,370236.0
2021-08-24 10:20:00,85.06,85.2,84.72,85.15,241237.0,82.1092,82.2443,81.781,82.1961,241237.0
2021-08-24 10:30:00,85.14,85.49,85.02,85.47,233947.0,82.1864,82.5243,82.0706,82.505,233947.0
2021-08-24 10:40:00,85.47,85.57,85.35,85.49,218515.0,82.505,82.6015,82.3891,82.5243,218515.0
2021-08-24 10:50:00,85.49,85.81,85.43,85.74,327865.0,82.5243,82.8332,82.4664,82.7656,327865.0
2021-08-24 11:00:00,85.77,85.94,85.67,85.82,218508.0,82.7946,82.9587,82.698,82.8428,218508.0
2021-08-24 11:10:00,85.85,86.13,85.69,85.77,434972.0,82.8718,83.1421,82.7173,82.7946,434972.0
2021-08-24 11:20:00,85.77,85.94,85.52,85.59,188564.0,82.7946,82.9587,82.5532,82.6208,188564.0
2021-08-24 11:30:00,85.6,85.6,85.13,85.14,195789.0,82.6305,82.6305,82.1768,82.1864,195789.0
2021-08-24 11:40:00,85.13,85.46,85.09,85.34,210118.0,82.1768,82.4953,82.1382,82.3795,210118.0
2021-08-24 11:50:00,85.33,85.4,85.11,85.25,128307.0,82.3698,82.4374,82.1575,82.2926,128307.0
2021-08-24 12:00:00,85.26,85.29,85.02,85.26,138981.0,82.3023,82.3312,82.0706,82.3023,138981.0
2021-08-24 12:10:00,85.27,85.46,85.21,85.37,136520.0,82.3119,82.4953,82.254,82.4084,136520.0
2021-08-24 12:20:00,85.37,85.47,85.22,85.44,76571.0,82.4084,82.505,82.2636,82.476,76571.0
2021-08-24 12:30:00,85.45,85.86,85.43,85.72,186023.0,82.4857,82.8814,82.4664,82.7463,186023.0
2021-08-24 12:40:00,85.76,85.91,85.72,85.75,140700.0,82.7849,82.9297,82.7463,82.7753,140700.0
2021-08-24 12:50:00,85.74,85.81,85.65,85.77,44472.0,82.7656,82.8332,82.6787,82.7946,44472.0
2021-08-24 13:00:00,85.77,85.97,85.74,85.91,72150.0,82.7946,82.9876,82.7656,82.9297,72150.0
2021-08-24 13:10:00,85.95,86.04,85.89,85.98,171044.0,82.9683,83.0552,82.9104,82.9973,171044.0
2021-08-24 13:20:00,85.97,86.05,85.91,85.97,62378.0,82.9876,83.0648,82.9297,82.9876,62378.0
2021-08-24 13:30:00,85.99,86.13,85.93,86.13,124272.0,83.0069,83.1421,82.949,83.1421,124272.0
2021-08-24 13:40:00,86.09,86.35,86.08,86.34,119174.0,83.1035,83.3544,83.0938,83.3448,119174.0
2021-08-24 13:50:00,86.36,86.47,86.24,86.39,245199.0,83.3641,83.4703,83.2483,83.3931,245199.0
2021-08-24 14:00:00,86.37,86.49,86.3,86.37,148945.0,83.3737,83.4896,83.3062,83.3737,148945.0
2021-08-24 14:10:00,86.37,86.42,86.17,86.18,80946.0,83.3737,83.422,83.1807,83.1903,80946.0
2021-08-24 14:20:00,86.17,86.22,85.92,86.05,85745.0,83.1807,83.229,82.9394,83.0648,85745.0
2021-08-24 14:30:00,86.08,86.2,85.92,85.94,97334.0,83.0938,83.2096,82.9394,82.9587,97334.0
2021-08-24 14:40:00,85.96,86.42,85.93,86.42,104172.0,82.978,83.422,82.949,83.422,104172.0
2021-08-24 14:50:00,86.41,86.62,86.4,86.57,174248.0,83.4124,83.6151,83.4027,83.5668,174248.0
2021-08-24 15:00:00,86.58,86.62,86.28,86.5,125935.0,83.5765,83.6151,83.2869,83.4992,125935.0
2021-08-24 15:10:00,86.47,86.8,86.47,86.76,188934.0,83.4703,83.7888,83.4703,83.7502,188934.0
2021-08-24 15:20:00,86.77,86.78,86.51,86.7,142583.0,83.7599,83.7695,83.5089,83.6923,142583.0
2021-08-24 15:30:00,86.69,86.8,86.6,86.7,372710.0,83.6826,83.7888,83.5958,83.6923,372710.0
2021-08-24 15:40:00,86.71,86.72,86.52,86.56,227436.0,83.702,83.7116,83.5185,83.5572,227436.0
2021-08-24 15:50:00,86.54,86.67,86.4,86.66,185927.0,83.5378,83.6633,83.4027,83.6537,185927.0
2021-08-25 09:30:00,86.59,86.7,85.57,86.54,398948.0,83.5861,83.6923,82.6015,83.5378,398948.0
2021-08-25 09:40:00,86.51,87.09,86.44,87.09,357007.0,83.5089,84.0688,83.4413,84.0688,357007.0
2021-08-25 09:50:00,87.09,87.41,86.78,87.38,397683.0,84.0688,84.3777,83.7695,84.3487,397683.0
2021-08-25 10:00:00,87.37,87.71,86.83,87.08,354212.0,84.3391,84.6673,83.8178,84.0591,354212.0
2021-08-25 10:10:00,87.07,87.35,86.97,87.23,195559.0,84.0495,84.3197,83.9529,84.2039,195559.0
2021-08-25 10:20:00,87.21,87.75,86.91,87.72,240918.0,84.1846,84.7059,83.895,84.6769,240918.0
2021-08-25 10:30:00,87.73,88.1,87.65,88.1,314580.0,84.6866,85.0437,84.6093,85.0437,314580.0
2021-08-25 10:40:00,88.08,88.14,87.64,87.73,205258.0,85.0244,85.0823,84.5997,84.6866,205258.0
2021-08-25 10:50:00,87.72,87.97,87.62,87.97,151788.0,84.6769,84.9182,84.5804,84.9182,151788.0
2021-08-25 11:00:00,87.97,88.16,87.71,87.76,172272.0,84.9182,85.1017,84.6673,84.7155,172272.0
2021-08-25 11:10:00,87.79,88.11,87.66,87.85,145052.0,84.7445,85.0534,84.619,84.8024,145052.0
2021-08-25 11:20:00,87.86,88.11,87.84,88.1,104246.0,84.8121,85.0534,84.7928,85.0437,104246.0
2021-08-25 11:30:00,88.1,88.51,88.04,88.5,270208.0,85.0437,85.4395,84.9858,85.4299,270208.0
2021-08-25 11:40:00,88.51,88.56,88.34,88.47,155209.0,85.4395,85.4878,85.2754,85.4009,155209.0
2021-08-25 11:50:00,88.48,88.68,88.45,88.67,188776.0,85.4105,85.6036,85.3816,85.594,188776.0
2021-08-25 12:00:00,88.68,88.92,88.65,88.82,238681.0,85.6036,85.8353,85.5747,85.7388,238681.0
2021-08-25 12:10:00,88.81,88.92,88.65,88.77,131886.0,85.7291,85.8353,85.5747,85.6905,131886.0
2021-08-25 12:20:00,88.76,88.89,88.56,88.58,101683.0,85.6808,85.8063,85.4878,85.5071,101683.0
2021-08-25 12:30:00,88.57,88.59,88.44,88.51,91416.0,85.4974,85.5167,85.3719,85.4395,91416.0
2021-08-25 12:40:00,88.51,88.66,88.48,88.52,108107.0,85.4395,85.5843,85.4105,85.4492,108107.0
2021-08-25 12:50:00,88.54,88.78,88.54,88.67,62850.0,85.4685,85.7001,85.4685,85.594,62850.0
2021-08-25 13:00:00,88.67,88.8,88.56,88.78,55882.0,85.594,85.7194,85.4878,85.7001,55882.0
2021-08-25 13:10:00,88.8,88.94,88.72,88.93,141810.0,85.7194,85.8546,85.6422,85.8449,141810.0
2021-08-25 13:20:00,88.93,89.08,88.9,89.03,209777.0,85.8449,85.9897,85.816,85.9415,209777.0
2021-08-25 13:30:00,89.04,89.2,89.02,89.08,155125.0,85.9511,86.1056,85.9318,85.9897,155125.0
2021-08-25 13:40:00,89.07,89.1,88.67,88.7,100890.0,85.9801,86.009,85.594,85.6229,100890.0
2021-08-25 13:50:00,88.69,88.7,88.48,88.56,114393.0,85.6133,85.6229,85.4105,85.4878,114393.0
2021-08-25 14:00:00,88.57,89.01,88.53,88.97,138025.0,85.4974,85.9222,85.4588,85.8836,138025.0
2021-08-25 14:10:00,88.97,89.04,88.86,88.93,78348.0,85.8836,85.9511,85.7774,85.8449,78348.0
2021-08-25 14:20:00,88.96,89.15,88.77,89.15,74090.0,85.8739,86.0573,85.6905,86.0573,74090.0
2021-08-25 14:30:00,89.13,89.13,88.77,88.78,63718.0,86.038,86.038,85.6905,85.7001,63718.0
2021-08-25 14:40:00,88.81,88.9,88.66,88.72,56795.0,85.7291,85.816,85.5843,85.6422,56795.0
2021-08-25 14:50:00,88.67,88.84,88.61,88.83,145949.0,85.594,85.7581,85.536,85.7484,145949.0
2021-08-25 15:00:00,88.83,88.83,88.49,88.54,125395.0,85.7484,85.7484,85.4202,85.4685,125395.0
2021-08-25 15:10:00,88.55,88.57,88.11,88.15,171407.0,85.4781,85.4974,85.0534,85.092,171407.0
2021-08-25 15:20:00,88.12,88.48,88.08,88.33,181256.0,85.063,85.4105,85.0244,85.2658,181256.0
2021-08-25 15:30:00,88.36,88.46,87.9,87.92,136508.0,85.2947,85.3912,84.8507,84.87,136508.0
2021-08-25 15:40:00,87.92,88.26,87.83,87.85,173536.0,84.87,85.1982,84.7831,84.8024,173536.0
2021-08-25 15:50:00,87.81,87.85,87.49,87.6,332416.0,84.7638,84.8024,84.4549,84.5611,332416.0
2021-08-26 09:30:00,87.08,87.47,86.29,86.36,368635.0,84.0591,84.4356,83.2965,83.3641,368635.0
2021-08-26 09:40:00,86.38,87.54,86.35,87.05,337379.0,83.3834,84.5032,83.3544,84.0302,337379.0
2021-08-26 09:50:00,87.06,87.65,86.76,87.55,230005.0,84.0398,84.6093,83.7502,84.5128,230005.0
2021-08-26 10:00:00,87.53,87.91,87.37,87.75,201030.0,84.4935,84.8603,84.3391,84.7059,201030.0
2021-08-26 10:10:00,87.75,88.19,87.69,88.12,298253.0,84.7059,85.1306,84.648,85.063,298253.0
2021-08-26 10:20:00,88.1,88.25,86.49,87.64,616644.0,85.0437,85.1885,83.4896,84.5997,616644.0
2021-08-26 10:30:00,87.66,87.88,86.72,86.98,336340.0,84.619,84.8314,83.7116,83.9626,336340.0
2021-08-26 10:40:00,86.92,86.97,85.69,85.74,439282.0,83.9047,83.9529,82.7173,82.7656,439282.0
2021-08-26 10:50:00,85.74,85.86,85.17,85.53,433524.0,82.7656,82.8814,82.2154,82.5629,433524.0
2021-08-26 11:00:00,85.52,85.52,84.71,85.31,491997.0,82.5532,82.5532,81.7713,82.3505,491997.0
2021-08-26 11:10:00,85.3,85.84,85.23,85.73,288327.0,82.3409,82.8621,82.2733,82.7559,288327.0
2021-08-26 11:20:00,85.74,86.34,85.74,86.09,266255.0,82.7656,83.3448,82.7656,83.1035,266255.0
2021-08-26 11:30:00,86.1,86.53,85.77,86.53,262691.0,83.1131,83.5282,82.7946,83.5282,262691.0
2021-08-26 11:40:00,86.54,86.62,85.88,86.25,186213.0,83.5378,83.6151,82.9007,83.2579,186213.0
2021-08-26 11:50:00,86.21,86.35,86.04,86.29,114307.0,83.2193,83.3544,83.0552,83.2965,114307.0
2021-08-26 12:00:00,86.31,86.74,86.31,86.49,176772.0,83.3158,83.7309,83.3158,83.4896,176772.0
2021-08-26 12:10:00,86.5,86.61,86.3,86.47,80039.0,83.4992,83.6054,83.3062,83.4703,80039.0
2021-08-26 12:20:00,86.48,86.61,86.4,86.49,52058.0,83.4799,83.6054,83.4027,83.4896,52058.0
2021-08-26 12:30:00,86.5,86.59,86.16,86.48,138122.0,83.4992,83.5861,83.171,83.4799,138122.0
2021-08-26 12:40:00,86.49,86.5,86.26,86.41,84199.0,83.4896,83.4992,83.2676,83.4124,84199.0
2021-08-26 12:50:00,86.42,86.43,86.01,86.31,118544.0,83.422,83.4317,83.0262,83.3158,118544.0
2021-08-26 13:00:00,86.35,86.38,86.18,86.29,85864.0,83.3544,83.3834,83.1903,83.2965,85864.0
2021-08-26 13:10:00,86.33,86.4,86.23,86.23,16996.0,83.3351,83.4027,83.2386,83.2386,16996.0
2021-08-26 13:20:00,86.29,86.34,85.6,85.91,149284.0,83.2965,83.3448,82.6305,82.9297,149284.0
2021-08-26 13:30:00,85.88,86.15,85.88,86.13,99077.0,82.9007,83.1614,82.9007,83.1421,99077.0
2021-08-26 13:40:00,86.16,86.32,86.05,86.22,88717.0,83.171,83.3255,83.0648,83.229,88717.0
2021-08-26 13:50:00,86.22,86.28,86.12,86.18,51770.0,83.229,83.2869,83.1324,83.1903,51770.0
2021-08-26 14:00:00,86.19,86.29,85.5,85.55,145052.0,83.2,83.2965,82.5339,82.5822,145052.0
2021-08-26 14:10:00,85.52,85.76,85.34,85.44,114104.0,82.5532,82.7849,82.3795,82.476,114104.0
2021-08-26 14:20:00,85.47,85.8,85.46,85.63,120305.0,82.505,82.8235,82.4953,82.6594,120305.0
2021-08-26 14:30:00,85.67,85.75,85.26,85.59,107822.0,82.698,82.7753,82.3023,82.6208,107822.0
2021-08-26 14:40:00,85.58,85.66,85.01,85.03,113506.0,82.6112,82.6884,82.0609,82.0802,113506.0
2021-08-26 14:50:00,85.01,85.26,84.81,84.92,158481.0,82.0609,82.3023,81.8679,81.974,158481.0
2021-08-26 15:00:00,84.9,84.93,84.27,84.51,227101.0,81.9547,81.9837,81.3466,81.5783,227101.0
2021-08-26 15:10:00,84.52,85.33,84.3,85.3,280504.0,81.5879,82.3698,81.3756,82.3409,280504.0
2021-08-26 15:20:00,85.33,85.35,84.9,85.06,188821.0,82.3698,82.3891,81.9547,82.1092,188821.0
2021-08-26 15:30:00,85.01,85.23,84.74,84.79,180974.0,82.0609,82.2733,81.8003,81.8486,180974.0
2021-08-26 15:40:00,84.8,85.14,84.59,84.85,190513.0,81.8582,82.1864,81.6555,81.9065,190513.0
2021-08-26 15:50:00,84.88,85.11,84.73,84.86,219972.0,81.9354,82.1575,81.7906,81.9161,219972.0
2021-08-27 09:30:00,85.27,86.91,85.19,86.87,690208.0,82.3119,83.895,82.2347,83.8564,690208.0
2021-08-27 09:40:00,86.89,87.71,86.74,87.24,666579.0,83.8757,84.6673,83.7309,84.2136,666579.0
2021-08-27 09:50:00,87.23,87.5,86.98,87.35,422921.0,84.2039,84.4645,83.9626,84.3197,422921.0
2021-08-27 10:00:00,87.34,88.14,86.91,87.74,516484.0,84.3101,85.0823,83.895,84.6962,516484.0
2021-08-27 10:10:00,87.74,88.29,87.61,88.15,435042.0,84.6962,85.2271,84.5707,85.092,435042.0
2021-08-27 10:20:00,88.16,88.72,88.01,88.72,367210.0,85.1017,85.6422,84.9569,85.6422,367210.0
2021-08-27 10:30:00,88.73,89.2,88.63,89.16,328531.0,85.6519,86.1056,85.5553,86.067,328531.0
2021-08-27 10:40:00,89.18,90.0,89.08,89.95,426502.0,86.0863,86.8778,85.9897,86.8296,426502.0
2021-08-27 10:50:00,89.95,90.63,89.82,90.51,681404.0,86.8296,87.486,86.7041,87.3701,681404.0
2021-08-27 11:00:00,90.51,91.01,90.51,90.7,531995.0,87.3701,87.8528,87.3701,87.5535,531995.0
2021-08-27 11:10:00,90.69,91.02,90.54,90.95,393748.0,87.5439,87.8624,87.3991,87.7949,393748.0
2021-08-27 11:20:00,90.95,91.22,90.38,90.42,352350.0,87.7949,88.0555,87.2446,87.2832,352350.0
2021-08-27 11:30:00,90.41,91.2,90.39,91.2,364287.0,87.2736,88.0362,87.2543,88.0362,364287.0
2021-08-27 11:40:00,91.21,91.55,91.19,91.33,288966.0,88.0458,88.374,88.0265,88.1617,288966.0
2021-08-27 11:50:00,91.35,91.53,91.33,91.46,155090.0,88.181,88.3547,88.1617,88.2872,155090.0
2021-08-27 12:00:00,91.5,91.7,91.47,91.67,171249.0,88.3258,88.5188,88.2968,88.4899,171249.0
2021-08-27 12:10:00,91.64,91.81,91.57,91.65,191635.0,88.4609,88.625,88.3934,88.4706,191635.0
2021-08-27 12:20:00,91.65,91.81,91.59,91.69,174390.0,88.4706,88.625,88.4127,88.5092,174390.0
2021-08-27 12:30:00,91.72,91.99,91.71,91.8,162638.0,88.5382,88.7988,88.5285,88.6154,162638.0
2021-08-27 12:40:00,91.81,91.9,91.64,91.68,110723.0,88.625,88.7119,88.4609,88.4995,110723.0
2021-08-27 12:50:00,91.67,91.76,91.53,91.62,167777.0,88.4899,88.5768,88.3547,88.4416,167777.0
2021-08-27 13:00:00,91.61,91.81,91.57,91.6,232728.0,88.432,88.625,88.3934,88.4223,232728.0
2021-08-27 13:10:00,91.6,91.78,91.46,91.78,149080.0,88.4223,88.5961,88.2872,88.5961,149080.0
2021-08-27 13:20:00,91.78,92.06,91.78,91.89,224456.0,88.5961,88.8664,88.5961,88.7023,224456.0
2021-08-27 13:30:00,91.9,92.1,91.89,92.0,131083.0,88.7119,88.905,88.7023,88.8084,131083.0
2021-08-27 13:40:00,92.0,92.23,91.95,92.16,136200.0,88.8084,89.0305,88.7602,88.9629,136200.0
2021-08-27 13:50:00,92.16,92.2,92.06,92.12,85625.0,88.9629,89.0015,88.8664,88.9243,85625.0
2021-08-27 14:00:00,92.13,92.23,91.83,91.91,186325.0,88.9339,89.0305,88.6443,88.7216,186325.0
2021-08-27 14:10:00,91.93,92.14,91.91,91.97,109204.0,88.7409,88.9436,88.7216,88.7795,109204.0
2021-08-27 14:20:00,92.0,92.22,91.96,92.22,73507.0,88.8084,89.0208,88.7698,89.0208,73507.0
2021-08-27 14:30:00,92.2,92.27,91.98,92.0,99040.0,89.0015,89.0691,88.7891,88.8084,99040.0
2021-08-27 14:40:00,92.01,92.2,91.98,92.12,89158.0,88.8181,89.0015,88.7891,88.9243,89158.0
2021-08-27 14:50:00,92.09,92.33,92.01,92.29,193067.0,88.8953,89.127,88.8181,89.0884,193067.0
2021-08-27 15:00:00,92.29,92.6,92.28,92.47,325389.0,89.0884,89.3876,89.0787,89.2621,325389.0
2021-08-27 15:10:00,92.46,92.53,92.31,92.38,171394.0,89.2525,89.3201,89.1077,89.1753,171394.0
2021-08-27 15:20:00,92.38,92.45,92.29,92.29,154387.0,89.1753,89.2428,89.0884,89.0884,154387.0
2021-08-27 15:30:00,92.3,92.36,92.01,92.16,221220.0,89.098,89.1559,88.8181,88.9629,221220.0
2021-08-27 15:40:00,92.17,92.26,91.87,92.07,267702.0,88.9725,89.0594,88.6829,88.876,267702.0
2021-08-27 15:50:00,92.1,92.12,91.59,91.96,383642.0,88.905,88.9243,88.4127,88.7698,383642.0
2021-08-30 09:30:00,93.01,93.03,91.42,91.49,534706.0,89.7834,89.8027,88.2486,88.3161,534706.0
2021-08-30 09:40:00,91.52,91.52,90.19,90.33,392306.0,88.3451,88.3451,87.0612,87.1964,392306.0
2021-08-30 09:50:00,90.34,91.7,90.34,91.68,454801.0,87.206,88.5188,87.206,88.4995,454801.0
2021-08-30 10:00:00,91.71,91.78,91.03,91.22,334064.0,88.5285,88.5961,87.8721,88.0555,334064.0
2021-08-30 10:10:00,91.22,91.45,90.7,91.19,252374.0,88.0555,88.2775,87.5535,88.0265,252374.0
2021-08-30 10:20:00,91.18,91.4,90.91,91.07,163126.0,88.0169,88.2293,87.7563,87.9107,163126.0
2021-08-30 10:30:00,91.08,91.66,90.85,91.49,311966.0,87.9204,88.4802,87.6983,88.3161,311966.0
2021-08-30 10:40:00,91.5,91.85,91.27,91.82,227130.0,88.3258,88.6636,88.1038,88.6347,227130.0
2021-08-30 10:50:00,91.81,91.82,91.31,91.4,165140.0,88.625,88.6347,88.1424,88.2293,165140.0
2021-08-30 11:00:00,91.4,91.42,90.71,90.82,139453.0,88.2293,88.2486,87.5632,87.6694,139453.0
2021-08-30 11:10:00,90.83,91.47,90.82,90.9,149833.0,87.679,88.2968,87.6694,87.7466,149833.0
2021-08-30 11:20:00,90.92,91.28,90.85,91.06,93660.0,87.7659,88.1134,87.6983,87.901,93660.0
2021-08-30 11:30:00,91.09,91.2,90.75,90.9,79025.0,87.93,88.0362,87.6018,87.7466,79025.0
2021-08-30 11:40:00,90.89,91.15,90.67,90.94,90820.0,87.7369,87.9879,87.5246,87.7852,90820.0
2021-08-30 11:50:00,90.99,91.36,90.94,91.36,76005.0,87.8335,88.1906,87.7852,88.1906,76005.0
2021-08-30 12:00:00,91.36,91.49,91.24,91.36,85961.0,88.1906,88.3161,88.0748,88.1906,85961.0
2021-08-30 12:10:00,91.36,91.43,91.19,91.37,54060.0,88.1906,88.2582,88.0265,88.2003,54060.0
2021-08-30 12:20:00,91.38,91.47,91.25,91.34,71423.0,88.2099,88.2968,88.0845,88.1713,71423.0
2021-08-30 12:30:00,91.38,91.49,91.33,91.35,38191.0,88.2099,88.3161,88.1617,88.181,38191.0
2021-08-30 12:40:00,91.35,91.36,91.19,91.34,31415.0,88.181,88.1906,88.0265,88.1713,31415.0
2021-08-30 12:50:00,91.35,91.35,91.04,91.19,29122.0,88.181,88.181,87.8817,88.0265,29122.0
2021-08-30 13:00:00,91.22,91.37,91.03,91.1,28713.0,88.0555,88.2003,87.8721,87.9397,28713.0
2021-08-30 13:10:00,91.1,91.15,90.95,91.02,35200.0,87.9397,87.9879,87.7949,87.8624,35200.0
2021-08-30 13:20:00,91.02,91.16,90.97,91.05,40288.0,87.8624,87.9976,87.8142,87.8914,40288.0
2021-08-30 13:30:00,91.09,91.13,90.94,91.13,42954.0,87.93,87.9686,87.7852,87.9686,42954.0
2021-08-30 13:40:00,91.1,91.4,91.09,91.37,63155.0,87.9397,88.2293,87.93,88.2003,63155.0
2021-08-30 13:50:00,91.34,91.36,91.19,91.25,40628.0,88.1713,88.1906,88.0265,88.0845,40628.0
2021-08-30 14:00:00,91.27,91.37,91.13,91.14,38028.0,88.1038,88.2003,87.9686,87.9783,38028.0
2021-08-30 14:10:00,91.1,91.23,90.95,90.95,38096.0,87.9397,88.0651,87.7949,87.7949,38096.0
2021-08-30 14:20:00,90.94,90.96,90.53,90.65,180021.0,87.7852,87.8045,87.3894,87.5053,180021.0
2021-08-30 14:30:00,90.65,90.71,90.51,90.51,62347.0,87.5053,87.5632,87.3701,87.3701,62347.0
2021-08-30 14:40:00,90.52,90.94,90.51,90.94,107919.0,87.3798,87.7852,87.3701,87.7852,107919.0
2021-08-30 14:50:00,90.94,91.2,90.92,91.17,88851.0,87.7852,88.0362,87.7659,88.0072,88851.0
2021-08-30 15:00:00,91.18,91.35,91.18,91.23,78448.0,88.0169,88.181,88.0169,88.0651,78448.0
2021-08-30 15:10:00,91.24,91.45,91.01,91.34,111925.0,88.0748,88.2775,87.8528,88.1713,111925.0
2021-08-30 15:20:00,91.27,91.35,90.75,90.75,115160.0,88.1038,88.181,87.6018,87.6018,115160.0
2021-08-30 15:30:00,90.73,90.82,90.45,90.47,115975.0,87.5825,87.6694,87.3122,87.3315,115975.0
2021-08-30 15:40:00,90.49,90.63,90.29,90.58,154910.0,87.3508,87.486,87.1578,87.4377,154910.0
2021-08-30 15:50:00,90.59,90.84,90.44,90.81,263717.0,87.4474,87.6887,87.3026,87.6597,263717.0
2021-08-31 09:30:00,90.49,91.65,90.49,91.34,516646.0,87.3508,88.4706,87.3508,88.1713,516646.0
2021-08-31 09:40:00,91.33,91.78,90.28,90.8,458811.0,88.1617,88.5961,87.1481,87.6501,458811.0
2021-08-31 09:50:00,90.77,90.87,89.44,89.84,634607.0,87.6211,87.7176,86.3372,86.7234,634607.0
2021-08-31 10:00:00,89.81,90.69,89.81,90.25,299250.0,86.6944,87.5439,86.6944,87.1191,299250.0
2021-08-31 10:10:00,90.18,90.73,89.83,90.73,290830.0,87.0516,87.5825,86.7137,87.5825,290830.0
2021-08-31 10:20:00,90.7,90.72,89.72,90.25,322908.0,87.5535,87.5728,86.6075,87.1191,322908.0
2021-08-31 10:30:00,90.2,90.44,89.83,90.39,171495.0,87.0709,87.3026,86.7137,87.2543,171495.0
2021-08-31 10:40:00,90.41,91.17,90.39,91.14,261904.0,87.2736,88.0072,87.2543,87.9783,261904.0
2021-08-31 10:50:00,91.13,91.25,90.83,90.96,188546.0,87.9686,88.0845,87.679,87.8045,188546.0
2021-08-31 11:00:00,90.98,91.11,90.53,90.9,150513.0,87.8238,87.9493,87.3894,87.7466,150513.0
2021-08-31 11:10:00,90.86,91.15,90.63,91.15,142030.0,87.708,87.9879,87.486,87.9879,142030.0
2021-08-31 11:20:00,91.17,91.25,91.01,91.12,140423.0,88.0072,88.0845,87.8528,87.959,140423.0
2021-08-31 11:30:00,91.07,91.18,90.83,91.12,78856.0,87.9107,88.0169,87.679,87.959,78856.0
2021-08-31 11:40:00,91.11,91.52,91.08,91.34,112219.0,87.9493,88.3451,87.9204,88.1713,112219.0
2021-08-31 11:50:00,91.36,91.37,91.17,91.26,87885.0,88.1906,88.2003,88.0072,88.0941,87885.0
2021-08-31 12:00:00,91.25,91.45,91.17,91.36,86204.0,88.0845,88.2775,88.0072,88.1906,86204.0
2021-08-31 12:10:00,91.34,91.45,91.15,91.43,95444.0,88.1713,88.2775,87.9879,88.2582,95444.0
2021-08-31 12:20:00,91.45,91.51,91.33,91.51,90311.0,88.2775,88.3354,88.1617,88.3354,90311.0
2021-08-31 12:30:00,91.52,91.8,91.38,91.68,132315.0,88.3451,88.6154,88.2099,88.4995,132315.0
2021-08-31 12:40:00,91.67,92.0,91.64,91.68,260389.0,88.4899,88.8084,88.4609,88.4995,260389.0
2021-08-31 12:50:00,91.68,91.93,91.61,91.84,82909.0,88.4995,88.7409,88.432,88.654,82909.0
2021-08-31 13:00:00,91.85,91.97,91.66,91.66,112127.0,88.6636,88.7795,88.4802,88.4802,112127.0
2021-08-31 13:10:00,91.67,91.86,91.56,91.59,81149.0,88.4899,88.6733,88.3837,88.4127,81149.0
2021-08-31 13:20:00,91.63,91.7,91.44,91.66,108481.0,88.4513,88.5188,88.2679,88.4802,108481.0
2021-08-31 13:30:00,91.65,91.65,91.47,91.48,68985.0,88.4706,88.4706,88.2968,88.3065,68985.0
2021-08-31 13:40:00,91.49,91.68,91.47,91.66,52837.0,88.3161,88.4995,88.2968,88.4802,52837.0
2021-08-31 13:50:00,91.7,91.75,91.5,91.75,42449.0,88.5188,88.5671,88.3258,88.5671,42449.0
2021-08-31 14:00:00,91.76,91.87,91.56,91.62,68339.0,88.5768,88.6829,88.3837,88.4416,68339.0
2021-08-31 14:10:00,91.65,91.93,91.59,91.9,58659.0,88.4706,88.7409,88.4127,88.7119,58659.0
2021-08-31 14:20:00,91.94,92.14,91.77,91.86,195413.0,88.7505,88.9436,88.5864,88.6733,195413.0
2021-08-31 14:30:00,91.89,92.05,91.89,91.95,59434.0,88.7023,88.8567,88.7023,88.7602,59434.0
2021-08-31 14:40:00,91.95,91.98,91.42,91.45,130312.0,88.7602,88.7891,88.2486,88.2775,130312.0
2021-08-31 14:50:00,91.47,91.9,91.47,91.89,101090.0,88.2968,88.7119,88.2968,88.7023,101090.0
2021-08-31 15:00:00,91.89,91.91,91.33,91.35,95485.0,88.7023,88.7216,88.1617,88.181,95485.0
2021-08-31 15:10:00,91.36,91.38,91.05,91.08,112331.0,88.1906,88.2099,87.8914,87.9204,112331.0
2021-08-31 15:20:00,91.08,91.14,90.58,90.92,164522.0,87.9204,87.9783,87.4377,87.7659,164522.0
2021-08-31 15:30:00,90.92,91.07,90.73,91.04,278371.0,87.7659,87.9107,87.5825,87.8817,278371.0
2021-08-31 15:40:00,91.05,91.23,90.87,91.21,152642.0,87.8914,88.0651,87.7176,88.0458,152642.0
2021-08-31 15:50:00,91.15,91.63,91.09,91.32,348406.0,87.9879,88.4513,87.93,88.152,348406.0
2021-09-01 09:30:00,92.39,92.41,91.47,91.86,639942.0,89.1849,89.2042,88.2968,88.6733,639942.0
2021-09-01 09:40:00,91.84,91.84,90.53,90.85,683892.0,88.654,88.654,87.3894,87.6983,683892.0
2021-09-01 09:50:00,90.82,91.18,90.07,90.28,680952.0,87.6694,88.0169,86.9454,87.1481,680952.0
2021-09-01 10:00:00,90.37,91.46,90.23,91.3,459885.0,87.235,88.2872,87.0998,88.1327,459885.0
2021-09-01 10:10:00,91.23,91.41,90.72,91.07,208748.0,88.0651,88.2389,87.5728,87.9107,208748.0
2021-09-01 10:20:00,91.05,91.57,90.97,91.54,253673.0,87.8914,88.3934,87.8142,88.3644,253673.0
2021-09-01 10:30:00,91.56,92.09,91.56,91.84,345890.0,88.3837,88.8953,88.3837,88.654,345890.0
2021-09-01 10:40:00,91.85,92.28,91.83,92.24,300342.0,88.6636,89.0787,88.6443,89.0401,300342.0
2021-09-01 10:50:00,92.26,92.36,92.01,92.27,196532.0,89.0594,89.1559,88.8181,89.0691,196532.0
2021-09-01 11:00:00,92.24,92.51,92.04,92.39,274692.0,89.0401,89.3007,88.847,89.1849,274692.0
2021-09-01 11:10:00,92.37,92.37,91.84,92.07,145310.0,89.1656,89.1656,88.654,88.876,145310.0
2021-09-01 11:20:00,92.07,92.07,91.71,91.84,98688.0,88.876,88.876,88.5285,88.654,98688.0
2021-09-01 11:30:00,91.89,92.31,91.74,92.24,99032.0,88.7023,89.1077,88.5575,89.0401,99032.0
2021-09-01 11:40:00,92.23,92.39,92.05,92.29,88465.0,89.0305,89.1849,88.8567,89.0884,88465.0
2021-09-01 11:50:00,92.3,92.62,92.3,92.41,139000.0,89.098,89.4069,89.098,89.2042,139000.0
2021-09-01 12:00:00,92.37,92.94,92.2,92.81,256144.0,89.1656,89.7158,89.0015,89.5903,256144.0
2021-09-01 12:10:00,92.8,93.13,92.79,93.09,184155.0,89.5807,89.8992,89.571,89.8606,184155.0
2021-09-01 12:20:00,93.09,93.37,93.03,93.35,271023.0,89.8606,90.1309,89.8027,90.1116,271023.0
2021-09-01 12:30:00,93.34,94.11,93.19,93.96,462182.0,90.102,90.8452,89.9572,90.7004,462182.0
2021-09-01 12:40:00,93.96,94.07,93.75,93.91,233208.0,90.7004,90.8066,90.4977,90.6522,233208.0
2021-09-01 12:50:00,93.89,93.95,93.72,93.93,121596.0,90.6329,90.6908,90.4688,90.6715,121596.0
2021-09-01 13:00:00,93.94,94.05,93.65,93.77,142510.0,90.6811,90.7873,90.4012,90.517,142510.0
2021-09-01 13:10:00,93.77,93.91,93.46,93.53,157240.0,90.517,90.6522,90.2178,90.2854,157240.0
2021-09-01 13:20:00,93.52,93.69,93.46,93.63,95133.0,90.2757,90.4398,90.2178,90.3819,95133.0
2021-09-01 13:30:00,93.63,93.86,93.63,93.75,168572.0,90.3819,90.6039,90.3819,90.4977,168572.0
2021-09-01 13:40:00,93.81,94.08,93.77,93.87,119896.0,90.5556,90.8163,90.517,90.6136,119896.0
2021-09-01 13:50:00,93.86,93.98,93.8,93.97,99179.0,90.6039,90.7197,90.546,90.7101,99179.0
2021-09-01 14:00:00,93.98,94.01,93.8,93.83,75397.0,90.7197,90.7487,90.546,90.575,75397.0
2021-09-01 14:10:00,93.83,93.94,93.57,93.57,110238.0,90.575,90.6811,90.324,90.324,110238.0
2021-09-01 14:20:00,93.59,93.78,93.53,93.64,138046.0,90.3433,90.5267,90.2854,90.3915,138046.0
2021-09-01 14:30:00,93.65,93.68,92.95,93.23,210295.0,90.4012,90.4302,89.7255,89.9958,210295.0
2021-09-01 14:40:00,93.23,93.4,93.15,93.25,116633.0,89.9958,90.1599,89.9185,90.0151,116633.0
2021-09-01 14:50:00,93.23,93.37,93.11,93.28,92051.0,89.9958,90.1309,89.8799,90.044,92051.0
2021-09-01 15:00:00,93.24,93.25,92.61,92.67,137902.0,90.0054,90.0151,89.3973,89.4552,137902.0
2021-09-01 15:10:00,92.71,93.3,92.71,93.22,171617.0,89.4938,90.0633,89.4938,89.9861,171617.0
2021-09-01 15:20:00,93.27,93.45,92.96,93.06,229039.0,90.0344,90.2081,89.7351,89.8317,229039.0
2021-09-01 15:30:00,93.04,93.3,92.71,92.72,185206.0,89.8124,90.0633,89.4938,89.5035,185206.0
2021-09-01 15:40:00,92.74,93.12,92.64,92.95,171006.0,89.5228,89.8896,89.4262,89.7255,171006.0
2021-09-01 15:50:00,92.97,93.33,92.85,93.17,244791.0,89.7448,90.0923,89.6289,89.9378,244791.0
2021-09-02 09:30:00,94.25,94.39,93.52,93.94,348831.0,90.9804,91.1155,90.2757,90.6811,348831.0
2021-09-02 09:40:00,93.91,94.45,93.72,93.75,319143.0,90.6522,91.1734,90.4688,90.4977,319143.0
2021-09-02 09:50:00,93.7,94.42,93.34,94.42,407512.0,90.4495,91.1445,90.102,91.1445,407512.0
2021-09-02 10:00:00,94.43,95.04,94.41,94.65,585508.0,91.1541,91.743,91.1348,91.3665,585508.0
2021-09-02 10:10:00,94.65,94.8,94.25,94.61,241555.0,91.3665,91.5113,90.9804,91.3279,241555.0
2021-09-02 10:20:00,94.63,95.07,94.56,95.01,187988.0,91.3472,91.7719,91.2796,91.714,187988.0
2021-09-02 10:30:00,95.02,95.22,94.6,94.74,297749.0,91.7237,91.9167,91.3182,91.4534,297749.0
2021-09-02 10:40:00,94.75,95.35,94.75,95.13,266093.0,91.463,92.0422,91.463,91.8299,266093.0
2021-09-02 10:50:00,95.15,95.23,94.82,94.84,109287.0,91.8492,91.9264,91.5306,91.5499,109287.0
2021-09-02 11:00:00,94.82,95.45,94.82,95.34,187727.0,91.5306,92.1388,91.5306,92.0326,187727.0
2021-09-02 11:10:00,95.35,95.76,95.33,95.58,157631.0,92.0422,92.438,92.0229,92.2642,157631.0
2021-09-02 11:20:00,95.58,95.72,95.48,95.52,117491.0,92.2642,92.3994,92.1677,92.2063,117491.0
2021-09-02 11:30:00,95.53,95.61,95.31,95.32,76693.0,92.216,92.2932,92.0036,92.0133,76693.0
2021-09-02 11:40:00,95.34,95.91,95.34,95.88,202629.0,92.0326,92.5828,92.0326,92.5538,202629.0
2021-09-02 11:50:00,95.88,96.04,95.75,95.98,170735.0,92.5538,92.7083,92.4283,92.6504,170735.0
2021-09-02 12:00:00,95.99,96.08,95.73,95.85,141835.0,92.66,92.7469,92.409,92.5249,141835.0
2021-09-02 12:10:00,95.86,95.91,95.49,95.5,116796.0,92.5345,92.5828,92.1774,92.187,116796.0
2021-09-02 12:20:00,95.59,95.68,95.47,95.59,105601.0,92.2739,92.3608,92.1581,92.2739,105601.0
2021-09-02 12:30:00,95.58,95.68,95.22,95.24,98952.0,92.2642,92.3608,91.9167,91.936,98952.0
2021-09-02 12:40:00,95.27,95.58,95.26,95.42,85808.0,91.965,92.2642,91.9553,92.1098,85808.0
2021-09-02 12:50:00,95.43,95.8,95.41,95.72,100164.0,92.1194,92.4766,92.1001,92.3994,100164.0
2021-09-02 13:00:00,95.75,95.79,95.52,95.59,85944.0,92.4283,92.467,92.2063,92.2739,85944.0
2021-09-02 13:10:00,95.58,95.77,95.49,95.52,47033.0,92.2642,92.4477,92.1774,92.2063,47033.0
2021-09-02 13:20:00,95.54,95.67,95.03,95.07,145530.0,92.2256,92.3511,91.7333,91.7719,145530.0
2021-09-02 13:30:00,95.09,95.35,95.09,95.26,129024.0,91.7912,92.0422,91.7912,91.9553,129024.0
2021-09-02 13:40:00,95.26,95.41,94.97,95.01,157209.0,91.9553,92.1001,91.6754,91.714,157209.0
2021-09-02 13:50:00,95.01,95.05,94.73,94.92,137404.0,91.714,91.7526,91.4437,91.6271,137404.0
2021-09-02 14:00:00,94.88,95.08,94.5,94.7,148186.0,91.5885,91.7816,91.2217,91.4148,148186.0
2021-09-02 14:10:00,94.75,94.75,94.36,94.68,124800.0,91.463,91.463,91.0866,91.3955,124800.0
2021-09-02 14:20:00,94.68,94.77,94.48,94.61,76978.0,91.3955,91.4823,91.2024,91.3279,76978.0
2021-09-02 14:30:00,94.62,94.92,94.5,94.66,123145.0,91.3375,91.6271,91.2217,91.3762,123145.0
2021-09-02 14:40:00,94.7,95.0,94.66,94.85,104491.0,91.4148,91.7044,91.3762,91.5596,104491.0
2021-09-02 14:50:00,94.9,95.14,94.9,95.08,92747.0,91.6078,91.8395,91.6078,91.7816,92747.0
2021-09-02 15:00:00,95.1,95.27,94.99,95.0,145413.0,91.8009,91.965,91.6947,91.7044,145413.0
2021-09-02 15:10:00,95.02,95.29,94.75,95.14,83990.0,91.7237,91.9843,91.463,91.8395,83990.0
2021-09-02 15:20:00,95.15,95.15,94.71,94.82,107776.0,91.8492,91.8492,91.4244,91.5306,107776.0
2021-09-02 15:30:00,94.85,95.02,94.68,94.95,91074.0,91.5596,91.7237,91.3955,91.6561,91074.0
2021-09-02 15:40:00,94.93,95.11,94.69,94.73,115119.0,91.6368,91.8105,91.4051,91.4437,115119.0
2021-09-02 15:50:00,94.75,95.25,94.72,95.06,309963.0,91.463,91.9457,91.4341,91.7623,309963.0
2021-09-03 09:30:00,94.18,94.88,93.73,93.77,331474.0,90.9128,91.5885,90.4784,90.517,331474.0
2021-09-03 09:40:00,93.74,94.95,93.66,94.84,382639.0,90.4881,91.6561,90.4109,91.5499,382639.0
2021-09-03 09:50:00,94.83,94.83,94.17,94.4,272627.0,91.5403,91.5403,90.9032,91.1252,272627.0
2021-09-03 10:00:00,94.44,94.55,93.76,94.07,258585.0,91.1638,91.27,90.5074,90.8066,258585.0
2021-09-03 10:10:00,94.09,95.02,94.0,94.88,346611.0,90.8259,91.7237,90.7391,91.5885,346611.0
2021-09-03 10:20:00,94.84,94.88,94.04,94.22,183657.0,91.5499,91.5885,90.7777,90.9514,183657.0
2021-09-03 10:30:00,94.22,94.25,93.68,93.72,166772.0,90.9514,90.9804,90.4302,90.4688,166772.0
2021-09-03 10:40:00,93.72,93.8,93.45,93.61,233175.0,90.4688,90.546,90.2081,90.3626,233175.0
2021-09-03 10:50:00,93.61,94.0,93.39,93.97,202573.0,90.3626,90.7391,90.1502,90.7101,202573.0
2021-09-03 11:00:00,93.95,94.14,93.65,94.0,190812.0,90.6908,90.8742,90.4012,90.7391,190812.0
2021-09-03 11:10:00,93.97,94.02,93.31,93.42,160942.0,90.7101,90.7584,90.073,90.1792,160942.0
2021-09-03 11:20:00,93.4,93.42,93.06,93.21,230864.0,90.1599,90.1792,89.8317,89.9765,230864.0
2021-09-03 11:30:00,93.22,93.32,92.83,93.05,212807.0,89.9861,90.0826,89.6096,89.822,212807.0
2021-09-03 11:40:00,93.06,93.61,92.92,93.47,230134.0,89.8317,90.3626,89.6965,90.2274,230134.0
2021-09-03 11:50:00,93.44,93.45,93.19,93.27,102703.0,90.1985,90.2081,89.9572,90.0344,102703.0
2021-09-03 12:00:00,93.26,93.28,92.88,93.2,146171.0,90.0247,90.044,89.6579,89.9668,146171.0
2021-09-03 12:10:00,93.2,93.21,92.96,93.09,127627.0,89.9668,89.9765,89.7351,89.8606,127627.0
2021-09-03 12:20:00,93.09,93.43,93.01,93.32,145264.0,89.8606,90.1888,89.7834,90.0826,145264.0
2021-09-03 12:30:00,93.35,93.35,93.07,93.19,106425.0,90.1116,90.1116,89.8413,89.9572,106425.0
2021-09-03 12:40:00,93.17,93.35,93.09,93.35,66944.0,89.9378,90.1116,89.8606,90.1116,66944.0
2021-09-03 12:50:00,93.34,93.41,93.24,93.4,74201.0,90.102,90.1695,90.0054,90.1599,74201.0
2021-09-03 13:00:00,93.39,93.66,93.31,93.49,103283.0,90.1502,90.4109,90.073,90.2467,103283.0
2021-09-03 13:10:00,93.49,93.8,93.48,93.66,77754.0,90.2467,90.546,90.2371,90.4109,77754.0
2021-09-03 13:20:00,93.66,93.84,93.66,93.8,72937.0,90.4109,90.5846,90.4109,90.546,72937.0
2021-09-03 13:30:00,93.81,93.99,93.79,93.91,80018.0,90.5556,90.7294,90.5363,90.6522,80018.0
2021-09-03 13:40:00,93.93,93.97,93.84,93.9,56286.0,90.6715,90.7101,90.5846,90.6425,56286.0
2021-09-03 13:50:00,93.9,93.99,93.74,93.76,56632.0,90.6425,90.7294,90.4881,90.5074,56632.0
2021-09-03 14:00:00,93.74,93.74,93.52,93.65,103377.0,90.4881,90.4881,90.2757,90.4012,103377.0
2021-09-03 14:10:00,93.67,93.77,93.6,93.67,64239.0,90.4205,90.517,90.3529,90.4205,64239.0
2021-09-03 14:20:00,93.69,93.69,93.25,93.3,73358.0,90.4398,90.4398,90.0151,90.0633,73358.0
2021-09-03 14:30:00,93.3,93.33,93.11,93.28,63721.0,90.0633,90.0923,89.8799,90.044,63721.0
2021-09-03 14:40:00,93.27,93.35,93.18,93.31,51732.0,90.0344,90.1116,89.9475,90.073,51732.0
2021-09-03 14:50:00,93.34,93.59,93.29,93.59,122205.0,90.102,90.3433,90.0537,90.3433,122205.0
2021-09-03 15:00:00,93.55,93.83,93.54,93.74,56325.0,90.3047,90.575,90.295,90.4881,56325.0
2021-09-03 15:10:00,93.74,93.8,93.56,93.67,70443.0,90.4881,90.546,90.3143,90.4205,70443.0
2021-09-03 15:20:00,93.68,93.76,93.42,93.49,98891.0,90.4302,90.5074,90.1792,90.2467,98891.0
2021-09-03 15:30:00,93.52,93.66,93.43,93.5,55576.0,90.2757,90.4109,90.1888,90.2564,55576.0
2021-09-03 15:40:00,93.49,93.7,93.46,93.6,99842.0,90.2467,90.4495,90.2178,90.3529,99842.0
2021-09-03 15:50:00,93.64,93.93,93.57,93.79,376150.0,90.3915,90.6715,90.324,90.5363,376150.0
2021-09-07 09:30:00,93.4,94.37,93.29,94.22,454309.0,90.1599,91.0962,90.0537,90.9514,454309.0
2021-09-07 09:40:00,94.23,94.8,94.03,94.8,436026.0,90.9611,91.5113,90.768,91.5113,436026.0
2021-09-07 09:50:00,94.8,95.02,94.02,94.05,462175.0,91.5113,91.7237,90.7584,90.7873,462175.0
2021-09-07 10:00:00,94.09,94.67,93.94,94.03,333831.0,90.8259,91.3858,90.6811,90.768,333831.0
2021-09-07 10:10:00,93.99,94.47,93.81,94.35,284455.0,90.7294,91.1928,90.5556,91.0769,284455.0
2021-09-07 10:20:00,94.38,94.7,93.79,93.82,291619.0,91.1059,91.4148,90.5363,90.5653,291619.0
2021-09-07 10:30:00,93.78,93.85,92.97,93.21,465570.0,90.5267,90.5943,89.7448,89.9765,465570.0
2021-09-07 10:40:00,93.21,93.6,93.01,93.11,282337.0,89.9765,90.3529,89.7834,89.8799,282337.0
2021-09-07 10:50:00,93.12,93.46,92.9,93.18,159923.0,89.8896,90.2178,89.6772,89.9475,159923.0
2021-09-07 11:00:00,93.11,93.24,92.47,92.49,233519.0,89.8799,90.0054,89.2621,89.2814,233519.0
2021-09-07 11:10:00,92.49,92.98,92.39,92.98,178453.0,89.2814,89.7544,89.1849,89.7544,178453.0
2021-09-07 11:20:00,92.92,93.05,92.68,93.04,78918.0,89.6965,89.822,89.4648,89.8124,78918.0
2021-09-07 11:30:00,93.05,93.39,92.92,92.94,151615.0,89.822,90.1502,89.6965,89.7158,151615.0
2021-09-07 11:40:00,93.0,93.02,92.66,92.72,53480.0,89.7737,89.7931,89.4455,89.5035,53480.0
2021-09-07 11:50:00,92.72,92.76,92.24,92.39,98937.0,89.5035,89.5421,89.0401,89.1849,98937.0
2021-09-07 12:00:00,92.39,92.81,92.28,92.78,127422.0,89.1849,89.5903,89.0787,89.5614,127422.0
2021-09-07 12:10:00,92.78,92.79,92.28,92.31,122142.0,89.5614,89.571,89.0787,89.1077,122142.0
2021-09-07 12:20:00,92.29,92.57,92.17,92.47,167632.0,89.0884,89.3587,88.9725,89.2621,167632.0
2021-09-07 12:30:00,92.49,92.68,92.43,92.46,130820.0,89.2814,89.4648,89.2235,89.2525,130820.0
2021-09-07 12:40:00,92.47,92.87,92.47,92.78,176403.0,89.2621,89.6483,89.2621,89.5614,176403.0
2021-09-07 12:50:00,92.8,92.85,92.66,92.77,108019.0,89.5807,89.6289,89.4455,89.5517,108019.0
2021-09-07 13:00:00,92.76,92.84,92.51,92.57,85009.0,89.5421,89.6193,89.3007,89.3587,85009.0
2021-09-07 13:10:00,92.54,92.86,92.51,92.86,52243.0,89.3297,89.6386,89.3007,89.6386,52243.0
2021-09-07 13:20:00,92.86,92.9,92.59,92.71,61525.0,89.6386,89.6772,89.378,89.4938,61525.0
2021-09-07 13:30:00,92.71,92.81,92.62,92.75,83621.0,89.4938,89.5903,89.4069,89.5324,83621.0
2021-09-07 13:40:00,92.73,93.03,92.72,92.88,79612.0,89.5131,89.8027,89.5035,89.6579,79612.0
2021-09-07 13:50:00,92.96,92.97,92.81,92.86,80843.0,89.7351,89.7448,89.5903,89.6386,80843.0
2021-09-07 14:00:00,92.86,93.07,92.66,92.68,65127.0,89.6386,89.8413,89.4455,89.4648,65127.0
2021-09-07 14:10:00,92.7,92.77,92.35,92.41,201848.0,89.4842,89.5517,89.1463,89.2042,201848.0
2021-09-07 14:20:00,92.36,92.42,91.97,92.02,223434.0,89.1559,89.2139,88.7795,88.8277,223434.0
2021-09-07 14:30:00,92.03,92.31,91.9,92.17,185922.0,88.8374,89.1077,88.7119,88.9725,185922.0
2021-09-07 14:40:00,92.19,92.26,92.07,92.19,107423.0,88.9918,89.0594,88.876,88.9918,107423.0
2021-09-07 14:50:00,92.19,92.33,92.03,92.25,52503.0,88.9918,89.127,88.8374,89.0498,52503.0
2021-09-07 15:00:00,92.26,92.37,92.14,92.28,136876.0,89.0594,89.1656,88.9436,89.0787,136876.0
2021-09-07 15:10:00,92.26,92.38,92.0,92.01,89714.0,89.0594,89.1753,88.8084,88.8181,89714.0
2021-09-07 15:20:00,92.02,92.35,91.92,92.2,139889.0,88.8277,89.1463,88.7312,89.0015,139889.0
2021-09-07 15:30:00,92.21,92.23,92.0,92.15,82944.0,89.0112,89.0305,88.8084,88.9532,82944.0
2021-09-07 15:40:00,92.15,92.25,91.99,92.0,98008.0,88.9532,89.0498,88.7988,88.8084,98008.0
2021-09-07 15:50:00,91.98,92.06,91.62,91.82,241460.0,88.7891,88.8664,88.4416,88.6347,241460.0
2021-09-08 09:30:00,90.84,91.1,90.12,90.54,383229.0,87.6887,87.9397,86.9937,87.3991,383229.0
2021-09-08 09:40:00,90.52,90.96,90.33,90.64,349944.0,87.3798,87.8045,87.1964,87.4956,349944.0
2021-09-08 09:50:00,90.63,90.78,90.38,90.67,89679.0,87.486,87.6308,87.2446,87.5246,89679.0
2021-09-08 10:00:00,90.62,91.3,90.02,90.47,293696.0,87.4763,88.1327,86.8971,87.3315,293696.0
2021-09-08 10:10:00,90.48,90.6,90.15,90.51,257186.0,87.3412,87.457,87.0226,87.3701,257186.0
2021-09-08 10:20:00,90.52,90.6,89.46,89.51,221101.0,87.3798,87.457,86.3566,86.4048,221101.0
2021-09-08 10:30:00,89.53,89.67,88.18,88.27,483806.0,86.4241,86.5593,85.121,85.2078,483806.0
2021-09-08 10:40:00,88.25,88.44,87.48,88.37,460716.0,85.1885,85.3719,84.4452,85.3044,460716.0
2021-09-08 10:50:00,88.35,88.46,87.27,88.1,270792.0,85.2851,85.3912,84.2425,85.0437,270792.0
2021-09-08 11:00:00,88.09,88.74,87.96,88.3,268101.0,85.0341,85.6615,84.9086,85.2368,268101.0
2021-09-08 11:10:00,88.35,88.81,88.25,88.7,188567.0,85.2851,85.7291,85.1885,85.6229,188567.0
2021-09-08 11:20:00,88.73,89.03,88.63,88.63,153085.0,85.6519,85.9415,85.5553,85.5553,153085.0
2021-09-08 11:30:00,88.7,88.94,88.44,88.62,100535.0,85.6229,85.8546,85.3719,85.5457,100535.0
2021-09-08 11:40:00,88.63,88.74,88.05,88.12,118206.0,85.5553,85.6615,84.9955,85.063,118206.0
2021-09-08 11:50:00,88.1,88.17,87.83,88.16,133632.0,85.0437,85.1113,84.7831,85.1017,133632.0
2021-09-08 12:00:00,88.15,89.05,87.99,88.99,193638.0,85.092,85.9608,84.9375,85.9029,193638.0
2021-09-08 12:10:00,89.01,89.39,88.94,89.39,155747.0,85.9222,86.289,85.8546,86.289,155747.0
2021-09-08 12:20:00,89.4,89.66,89.31,89.64,158484.0,86.2986,86.5496,86.2118,86.5303,158484.0
2021-09-08 12:30:00,89.65,89.65,89.45,89.59,138273.0,86.54,86.54,86.3469,86.482,138273.0
2021-09-08 12:40:00,89.6,89.63,89.09,89.43,71856.0,86.4917,86.5207,85.9994,86.3276,71856.0
2021-09-08 12:50:00,89.43,89.51,89.06,89.1,43720.0,86.3276,86.4048,85.9704,86.009,43720.0
2021-09-08 13:00:00,89.12,89.32,88.88,88.89,73750.0,86.0283,86.2214,85.7967,85.8063,73750.0
2021-09-08 13:10:00,88.9,89.03,88.81,89.03,49025.0,85.816,85.9415,85.7291,85.9415,49025.0
2021-09-08 13:20:00,89.06,89.21,88.87,89.09,48730.0,85.9704,86.1152,85.787,85.9994,48730.0
2021-09-08 13:30:00,89.08,89.17,88.83,88.86,49464.0,85.9897,86.0766,85.7484,85.7774,49464.0
2021-09-08 13:40:00,88.88,88.95,88.63,88.7,45598.0,85.7967,85.8642,85.5553,85.6229,45598.0
2021-09-08 13:50:00,88.78,88.83,88.58,88.68,46579.0,85.7001,85.7484,85.5071,85.6036,46579.0
2021-09-08 14:00:00,88.7,89.39,88.66,89.05,138849.0,85.6229,86.289,85.5843,85.9608,138849.0
2021-09-08 14:10:00,89.11,89.29,88.72,88.72,101756.0,86.0187,86.1924,85.6422,85.6422,101756.0
2021-09-08 14:20:00,88.78,88.78,88.41,88.48,88488.0,85.7001,85.7001,85.343,85.4105,88488.0
2021-09-08 14:30:00,88.48,88.55,88.32,88.46,112868.0,85.4105,85.4781,85.2561,85.3912,112868.0
2021-09-08 14:40:00,88.47,88.53,88.23,88.49,186994.0,85.4009,85.4588,85.1692,85.4202,186994.0
2021-09-08 14:50:00,88.5,88.84,88.46,88.7,155941.0,85.4299,85.7581,85.3912,85.6229,155941.0
2021-09-08 15:00:00,88.63,88.92,88.5,88.75,128669.0,85.5553,85.8353,85.4299,85.6712,128669.0
2021-09-08 15:10:00,88.73,88.93,88.7,88.81,46826.0,85.6519,85.8449,85.6229,85.7291,46826.0
2021-09-08 15:20:00,88.79,88.92,88.69,88.71,43982.0,85.7098,85.8353,85.6133,85.6326,43982.0
2021-09-08 15:30:00,88.68,88.77,88.51,88.64,89336.0,85.6036,85.6905,85.4395,85.565,89336.0
2021-09-08 15:40:00,88.67,88.8,88.45,88.52,132374.0,85.594,85.7194,85.3816,85.4492,132374.0
2021-09-08 15:50:00,88.52,88.79,88.39,88.78,359022.0,85.4492,85.7098,85.3237,85.7001,359022.0
2021-09-09 09:30:00,88.35,89.13,87.68,88.94,518830.0,85.2851,86.038,84.6383,85.8546,518830.0
2021-09-09 09:40:00,88.87,89.12,88.17,88.41,374636.0,85.787,86.0283,85.1113,85.343,374636.0
2021-09-09 09:50:00,88.41,89.47,88.4,89.4,472301.0,85.343,86.3662,85.3333,86.2986,472301.0
2021-09-09 10:00:00,89.41,90.08,89.37,89.99,432928.0,86.3083,86.955,86.2697,86.8682,432928.0
2021-09-09 10:10:00,90.0,90.48,89.79,90.41,463340.0,86.8778,87.3412,86.6751,87.2736,463340.0
2021-09-09 10:20:00,90.45,90.56,90.17,90.45,264010.0,87.3122,87.4184,87.0419,87.3122,264010.0
2021-09-09 10:30:00,90.44,91.33,90.39,91.25,405260.0,87.3026,88.1617,87.2543,88.0845,405260.0
2021-09-09 10:40:00,91.24,91.37,90.83,91.12,311201.0,88.0748,88.2003,87.679,87.959,311201.0
2021-09-09 10:50:00,91.1,91.3,90.99,91.12,148557.0,87.9397,88.1327,87.8335,87.959,148557.0
2021-09-09 11:00:00,91.11,91.59,91.09,91.48,187684.0,87.9493,88.4127,87.93,88.3065,187684.0
2021-09-09 11:10:00,91.46,91.57,91.0,91.03,160607.0,88.2872,88.3934,87.8431,87.8721,160607.0
2021-09-09 11:20:00,91.05,91.06,90.48,90.48,244386.0,87.8914,87.901,87.3412,87.3412,244386.0
2021-09-09 11:30:00,90.48,90.85,90.44,90.74,174904.0,87.3412,87.6983,87.3026,87.5921,174904.0
2021-09-09 11:40:00,90.79,90.84,90.51,90.6,122910.0,87.6404,87.6887,87.3701,87.457,122910.0
2021-09-09 11:50:00,90.61,91.04,90.56,91.04,160192.0,87.4667,87.8817,87.4184,87.8817,160192.0
2021-09-09 12:00:00,91.05,91.13,90.69,90.82,123199.0,87.8914,87.9686,87.5439,87.6694,123199.0
2021-09-09 12:10:00,90.81,90.81,90.21,90.5,93851.0,87.6597,87.6597,87.0805,87.3605,93851.0
2021-09-09 12:20:00,90.53,90.78,90.5,90.63,77591.0,87.3894,87.6308,87.3605,87.486,77591.0
2021-09-09 12:30:00,90.63,91.03,90.48,90.94,113769.0,87.486,87.8721,87.3412,87.7852,113769.0
2021-09-09 12:40:00,90.93,91.02,90.86,90.88,33551.0,87.7756,87.8624,87.708,87.7273,33551.0
2021-09-09 12:50:00,90.93,90.99,90.6,90.66,66645.0,87.7756,87.8335,87.457,87.5149,66645.0
2021-09-09 13:00:00,90.69,90.97,90.67,90.81,56639.0,87.5439,87.8142,87.5246,87.6597,56639.0
2021-09-09 13:10:00,90.84,90.98,90.55,90.62,90136.0,87.6887,87.8238,87.4087,87.4763,90136.0
2021-09-09 13:20:00,90.6,90.61,89.53,89.98,288530.0,87.457,87.4667,86.4241,86.8585,288530.0
2021-09-09 13:30:00,89.94,89.96,88.97,88.98,364561.0,86.8199,86.8392,85.8836,85.8932,364561.0
2021-09-09 13:40:00,88.98,89.65,88.96,89.58,159627.0,85.8932,86.54,85.8739,86.4724,159627.0
2021-09-09 13:50:00,89.58,89.71,89.38,89.48,125491.0,86.4724,86.5979,86.2793,86.3759,125491.0
2021-09-09 14:00:00,89.45,89.76,88.87,89.59,386101.0,86.3469,86.6461,85.787,86.482,386101.0
2021-09-09 14:10:00,89.53,89.76,89.46,89.46,98971.0,86.4241,86.6461,86.3566,86.3566,98971.0
2021-09-09 14:20:00,89.48,89.5,89.08,89.33,146567.0,86.3759,86.3952,85.9897,86.2311,146567.0
2021-09-09 14:30:00,89.32,89.35,88.91,88.95,94766.0,86.2214,86.2504,85.8256,85.8642,94766.0
2021-09-09 14:40:00,88.95,89.46,88.78,89.42,168430.0,85.8642,86.3566,85.7001,86.3179,168430.0
2021-09-09 14:50:00,89.46,89.61,89.33,89.47,146414.0,86.3566,86.5013,86.2311,86.3662,146414.0
2021-09-09 15:00:00,89.46,90.22,89.46,89.97,195024.0,86.3566,87.0902,86.3566,86.8489,195024.0
2021-09-09 15:10:00,90.02,90.36,89.7,89.7,151489.0,86.8971,87.2253,86.5882,86.5882,151489.0
2021-09-09 15:20:00,89.72,89.98,89.68,89.83,115509.0,86.6075,86.8585,86.5689,86.7137,115509.0
2021-09-09 15:30:00,89.82,90.47,89.66,90.42,143386.0,86.7041,87.3315,86.5496,87.2832,143386.0
2021-09-09 15:40:00,90.31,90.65,90.14,90.14,131594.0,87.1771,87.5053,87.013,87.013,131594.0
2021-09-09 15:50:00,90.1,90.12,88.69,88.77,277569.0,86.9743,86.9937,85.6133,85.6905,277569.0
2021-09-10 09:30:00,90.24,90.39,89.17,89.59,532195.0,87.1095,87.2543,86.0766,86.482,532195.0
2021-09-10 09:40:00,89.58,89.96,89.25,89.5,574501.0,86.4724,86.8392,86.1538,86.3952,574501.0
2021-09-10 09:50:00,89.51,89.51,88.69,88.84,566572.0,86.4048,86.4048,85.6133,85.7581,566572.0
2021-09-10 10:00:00,88.86,88.96,88.06,88.29,429921.0,85.7774,85.8739,85.0051,85.2271,429921.0
2021-09-10 10:10:00,88.29,88.55,87.96,88.1,210140.0,85.2271,85.4781,84.9086,85.0437,210140.0
2021-09-10 10:20:00,88.1,88.3,87.69,87.81,200092.0,85.0437,85.2368,84.648,84.7638,200092.0
2021-09-10 10:30:00,87.79,87.81,86.85,87.55,471846.0,84.7445,84.7638,83.8371,84.5128,471846.0
2021-09-10 10:40:00,87.52,87.84,87.15,87.54,143974.0,84.4839,84.7928,84.1267,84.5032,143974.0
2021-09-10 10:50:00,87.57,88.04,86.96,87.69,360338.0,84.5321,84.9858,83.9433,84.648,360338.0
2021-09-10 11:00:00,87.67,87.88,87.26,87.48,95237.0,84.6286,84.8314,84.2329,84.4452,95237.0
2021-09-10 11:10:00,87.56,87.72,87.3,87.39,71716.0,84.5225,84.6769,84.2715,84.3584,71716.0
2021-09-10 11:20:00,87.42,88.03,87.28,87.74,172157.0,84.3873,84.9762,84.2522,84.6962,172157.0
2021-09-10 11:30:00,87.74,88.44,87.68,88.35,289071.0,84.6962,85.3719,84.6383,85.2851,289071.0
2021-09-10 11:40:00,88.35,88.56,87.92,87.95,233989.0,85.2851,85.4878,84.87,84.8989,233989.0
2021-09-10 11:50:00,87.95,88.7,87.94,88.53,239394.0,84.8989,85.6229,84.8893,85.4588,239394.0
2021-09-10 12:00:00,88.5,88.95,88.3,88.9,164779.0,85.4299,85.8642,85.2368,85.816,164779.0
2021-09-10 12:10:00,88.88,89.2,88.72,88.94,138784.0,85.7967,86.1056,85.6422,85.8546,138784.0
2021-09-10 12:20:00,89.03,89.25,88.95,89.03,101856.0,85.9415,86.1538,85.8642,85.9415,101856.0
2021-09-10 12:30:00,89.07,89.14,88.79,89.12,119473.0,85.9801,86.0477,85.7098,86.0283,119473.0
2021-09-10 12:40:00,89.13,89.14,88.78,88.84,70504.0,86.038,86.0477,85.7001,85.7581,70504.0
2021-09-10 12:50:00,88.84,88.85,88.62,88.68,58232.0,85.7581,85.7677,85.5457,85.6036,58232.0
2021-09-10 13:00:00,88.7,89.12,88.69,88.8,134018.0,85.6229,86.0283,85.6133,85.7194,134018.0
2021-09-10 13:10:00,88.79,89.08,88.74,88.98,82035.0,85.7098,85.9897,85.6615,85.8932,82035.0
2021-09-10 13:20:00,88.93,89.01,88.68,88.69,84402.0,85.8449,85.9222,85.6036,85.6133,84402.0
2021-09-10 13:30:00,88.68,88.78,88.64,88.77,57042.0,85.6036,85.7001,85.565,85.6905,57042.0
2021-09-10 13:40:00,88.77,88.78,88.45,88.55,114204.0,85.6905,85.7001,85.3816,85.4781,114204.0
2021-09-10 13:50:00,88.54,88.71,88.45,88.68,65623.0,85.4685,85.6326,85.3816,85.6036,65623.0
2021-09-10 14:00:00,88.7,88.94,88.68,88.76,56550.0,85.6229,85.8546,85.6036,85.6808,56550.0
2021-09-10 14:10:00,88.75,88.82,88.66,88.67,36782.0,85.6712,85.7388,85.5843,85.594,36782.0
2021-09-10 14:20:00,88.66,88.78,88.45,88.48,41876.0,85.5843,85.7001,85.3816,85.4105,41876.0
2021-09-10 14:30:00,88.49,88.49,88.09,88.37,90174.0,85.4202,85.4202,85.0341,85.3044,90174.0
2021-09-10 14:40:00,88.37,88.53,88.25,88.39,68664.0,85.3044,85.4588,85.1885,85.3237,68664.0
2021-09-10 14:50:00,88.35,88.51,88.16,88.18,60982.0,85.2851,85.4395,85.1017,85.121,60982.0
2021-09-10 15:00:00,88.17,88.26,87.93,87.97,120577.0,85.1113,85.1982,84.8796,84.9182,120577.0
2021-09-10 15:10:00,87.97,88.08,87.43,87.67,180533.0,84.9182,85.0244,84.397,84.6286,180533.0
2021-09-10 15:20:00,87.71,87.71,87.2,87.29,207184.0,84.6673,84.6673,84.175,84.2618,207184.0
2021-09-10 15:30:00,87.21,87.3,86.77,86.84,275519.0,84.1846,84.2715,83.7599,83.8274,275519.0
2021-09-10 15:40:00,86.82,86.87,86.4,86.5,431913.0,83.8081,83.8564,83.4027,83.4992,431913.0
2021-09-10 15:50:00,86.44,86.46,85.96,86.11,565060.0,83.4413,83.4606,82.978,83.1228,565060.0
2021-09-13 09:30:00,87.92,87.93,86.14,86.14,449363.0,84.87,84.8796,83.1517,83.1517,449363.0
2021-09-13 09:40:00,86.13,86.35,85.5,85.59,328452.0,83.1421,83.3544,82.5339,82.6208,328452.0
2021-09-13 09:50:00,85.58,86.92,85.53,86.06,688442.0,82.6112,83.9047,82.5629,83.0745,688442.0
2021-09-13 10:00:00,86.04,86.6,84.75,84.75,550177.0,83.0552,83.5958,81.8099,81.8099,550177.0
2021-09-13 10:10:00,84.79,86.05,84.49,86.05,494873.0,81.8486,83.0648,81.559,83.0648,494873.0
2021-09-13 10:20:00,86.06,87.07,86.05,86.59,517343.0,83.0745,84.0495,83.0648,83.5861,517343.0
2021-09-13 10:30:00,86.57,87.19,85.97,87.15,369490.0,83.5668,84.1653,82.9876,84.1267,369490.0
2021-09-13 10:40:00,87.17,87.58,86.7,87.45,340310.0,84.146,84.5418,83.6923,84.4163,340310.0
2021-09-13 10:50:00,87.43,87.62,87.15,87.42,188142.0,84.397,84.5804,84.1267,84.3873,188142.0
2021-09-13 11:00:00,87.5,87.75,87.17,87.29,254706.0,84.4645,84.7059,84.146,84.2618,254706.0
2021-09-13 11:10:00,87.29,87.29,85.93,86.37,433788.0,84.2618,84.2618,82.949,83.3737,433788.0
2021-09-13 11:20:00,86.36,87.09,86.31,87.02,228671.0,83.3641,84.0688,83.3158,84.0012,228671.0
2021-09-13 11:30:00,87.1,87.58,86.8,87.47,367884.0,84.0784,84.5418,83.7888,84.4356,367884.0
2021-09-13 11:40:00,87.46,87.6,86.79,86.81,201805.0,84.4259,84.5611,83.7792,83.7985,201805.0
2021-09-13 11:50:00,86.83,87.46,86.65,87.26,242716.0,83.8178,84.4259,83.644,84.2329,242716.0
2021-09-13 12:00:00,87.25,87.63,87.01,87.37,341234.0,84.2232,84.59,83.9915,84.3391,341234.0
2021-09-13 12:10:00,87.37,87.94,87.35,87.71,280457.0,84.3391,84.8893,84.3197,84.6673,280457.0
2021-09-13 12:20:00,87.77,88.11,87.62,87.81,264787.0,84.7252,85.0534,84.5804,84.7638,264787.0
2021-09-13 12:30:00,87.82,88.08,87.7,87.71,202700.0,84.7734,85.0244,84.6576,84.6673,202700.0
2021-09-13 12:40:00,87.72,87.83,87.32,87.56,185435.0,84.6769,84.7831,84.2908,84.5225,185435.0
2021-09-13 12:50:00,87.57,87.93,87.57,87.81,154496.0,84.5321,84.8796,84.5321,84.7638,154496.0
2021-09-13 13:00:00,87.84,88.03,87.63,87.84,154201.0,84.7928,84.9762,84.59,84.7928,154201.0
2021-09-13 13:10:00,87.85,87.88,87.48,87.62,151270.0,84.8024,84.8314,84.4452,84.5804,151270.0
2021-09-13 13:20:00,87.58,87.74,86.93,87.11,206116.0,84.5418,84.6962,83.9143,84.0881,206116.0
2021-09-13 13:30:00,87.13,87.27,86.93,87.07,115826.0,84.1074,84.2425,83.9143,84.0495,115826.0
2021-09-13 13:40:00,87.04,87.25,86.86,87.13,126081.0,84.0205,84.2232,83.8467,84.1074,126081.0
2021-09-13 13:50:00,87.07,87.22,86.78,87.09,136584.0,84.0495,84.1943,83.7695,84.0688,136584.0
2021-09-13 14:00:00,87.11,87.52,87.06,87.28,165707.0,84.0881,84.4839,84.0398,84.2522,165707.0
2021-09-13 14:10:00,87.22,87.22,86.58,86.88,185674.0,84.1943,84.1943,83.5765,83.8661,185674.0
2021-09-13 14:20:00,86.87,86.87,86.44,86.77,139197.0,83.8564,83.8564,83.4413,83.7599,139197.0
2021-09-13 14:30:00,86.79,86.87,86.51,86.55,65655.0,83.7792,83.8564,83.5089,83.5475,65655.0
2021-09-13 14:40:00,86.55,87.34,86.55,87.28,143011.0,83.5475,84.3101,83.5475,84.2522,143011.0
2021-09-13 14:50:00,87.29,87.4,86.96,87.25,115673.0,84.2618,84.368,83.9433,84.2232,115673.0
2021-09-13 15:00:00,87.23,87.23,86.18,86.79,312362.0,84.2039,84.2039,83.1903,83.7792,312362.0
2021-09-13 15:10:00,86.83,87.3,86.83,87.14,176152.0,83.8178,84.2715,83.8178,84.117,176152.0
2021-09-13 15:20:00,87.1,87.54,86.92,87.5,320564.0,84.0784,84.5032,83.9047,84.4645,320564.0
2021-09-13 15:30:00,87.48,87.76,87.18,87.56,192834.0,84.4452,84.7155,84.1556,84.5225,192834.0
2021-09-13 15:40:00,87.58,87.58,87.12,87.26,117081.0,84.5418,84.5418,84.0977,84.2329,117081.0
2021-09-13 15:50:00,87.24,87.67,87.19,87.58,321301.0,84.2136,84.6286,84.1653,84.5418,321301.0
2021-09-14 09:30:00,88.54,88.55,87.59,88.27,446365.0,85.4685,85.4781,84.5514,85.2078,446365.0
2021-09-14 09:40:00,88.3,88.48,87.23,87.46,321908.0,85.2368,85.4105,84.2039,84.4259,321908.0
2021-09-14 09:50:00,87.43,87.98,86.71,86.83,303574.0,84.397,84.9279,83.702,83.8178,303574.0
2021-09-14 10:00:00,86.84,86.85,85.83,86.85,411693.0,83.8274,83.8371,82.8525,83.8371,411693.0
2021-09-14 10:10:00,86.84,86.85,85.73,86.31,374170.0,83.8274,83.8371,82.7559,83.3158,374170.0
2021-09-14 10:20:00,86.31,86.38,85.24,85.58,429603.0,83.3158,83.3834,82.2829,82.6112,429603.0
2021-09-14 10:30:00,85.55,85.72,84.82,84.91,329853.0,82.5822,82.7463,81.8775,81.9644,329853.0
2021-09-14 10:40:00,84.89,85.34,84.76,85.21,312889.0,81.9451,82.3795,81.8196,82.254,312889.0
2021-09-14 10:50:00,85.23,85.55,84.86,85.16,233463.0,82.2733,82.5822,81.9161,82.2057,233463.0
2021-09-14 11:00:00,85.18,85.97,85.17,85.96,259471.0,82.225,82.9876,82.2154,82.978,259471.0
2021-09-14 11:10:00,85.95,86.12,85.84,85.95,198296.0,82.9683,83.1324,82.8621,82.9683,198296.0
2021-09-14 11:20:00,86.0,86.25,85.72,86.17,158336.0,83.0166,83.2579,82.7463,83.1807,158336.0
2021-09-14 11:30:00,86.15,86.43,86.04,86.38,194333.0,83.1614,83.4317,83.0552,83.3834,194333.0
2021-09-14 11:40:00,86.38,86.51,86.13,86.51,102736.0,83.3834,83.5089,83.1421,83.5089,102736.0
2021-09-14 11:50:00,86.5,86.52,86.0,86.27,115818.0,83.4992,83.5185,83.0166,83.2772,115818.0
2021-09-14 12:00:00,86.32,86.7,86.26,86.59,94435.0,83.3255,83.6923,83.2676,83.5861,94435.0
2021-09-14 12:10:00,86.65,86.67,86.39,86.41,93383.0,83.644,83.6633,83.3931,83.4124,93383.0
2021-09-14 12:20:00,86.4,86.45,86.16,86.27,49138.0,83.4027,83.451,83.171,83.2772,49138.0
2021-09-14 12:30:00,86.25,86.31,85.88,85.88,85580.0,83.2579,83.3158,82.9007,82.9007,85580.0
2021-09-14 12:40:00,85.85,85.89,85.51,85.7,99952.0,82.8718,82.9104,82.5436,82.727,99952.0
2021-09-14 12:50:00,85.71,85.79,85.48,85.49,90262.0,82.7366,82.8139,82.5146,82.5243,90262.0
2021-09-14 13:00:00,85.47,85.61,84.62,84.69,264927.0,82.505,82.6401,81.6845,81.752,264927.0
2021-09-14 13:10:00,84.72,85.34,84.68,85.3,123449.0,81.781,82.3795,81.7424,82.3409,123449.0
2021-09-14 13:20:00,85.32,85.66,85.31,85.66,181905.0,82.3602,82.6884,82.3505,82.6884,181905.0
2021-09-14 13:30:00,85.67,85.69,85.25,85.66,109925.0,82.698,82.7173,82.2926,82.6884,109925.0
2021-09-14 13:40:00,85.69,85.97,85.53,85.71,91929.0,82.7173,82.9876,82.5629,82.7366,91929.0
2021-09-14 13:50:00,85.74,85.85,85.58,85.62,75957.0,82.7656,82.8718,82.6112,82.6498,75957.0
2021-09-14 14:00:00,85.6,85.68,85.29,85.33,117427.0,82.6305,82.7077,82.3312,82.3698,117427.0
2021-09-14 14:10:00,85.31,85.41,84.89,84.91,124606.0,82.3505,82.4471,81.9451,81.9644,124606.0
2021-09-14 14:20:00,84.91,84.97,84.6,84.65,275404.0,81.9644,82.0223,81.6651,81.7134,275404.0
2021-09-14 14:30:00,84.63,84.63,83.95,84.14,430923.0,81.6941,81.6941,81.0377,81.2211,430923.0
2021-09-14 14:40:00,84.15,84.46,83.72,83.77,243574.0,81.2308,81.53,80.8157,80.8639,243574.0
2021-09-14 14:50:00,83.78,84.24,83.59,84.14,279429.0,80.8736,81.3176,80.6902,81.2211,279429.0
2021-09-14 15:00:00,84.11,84.16,83.61,83.81,251049.0,81.1921,81.2404,80.7095,80.9026,251049.0
2021-09-14 15:10:00,83.81,83.95,83.26,83.41,250269.0,80.9026,81.0377,80.3716,80.5164,250269.0
2021-09-14 15:20:00,83.44,83.87,83.28,83.38,208936.0,80.5454,80.9605,80.3909,80.4875,208936.0
2021-09-14 15:30:00,83.36,83.52,83.06,83.49,240075.0,80.4682,80.6226,80.1786,80.5937,240075.0
2021-09-14 15:40:00,83.4,84.11,83.39,83.64,251303.0,80.5068,81.1921,80.4971,80.7385,251303.0
2021-09-14 15:50:00,83.56,84.24,83.3,84.19,473715.0,80.6612,81.3176,80.4102,81.2694,473715.0
2021-09-15 09:30:00,84.08,84.67,83.52,83.58,281174.0,81.1632,81.7327,80.6226,80.6805,281174.0
2021-09-15 09:40:00,83.6,85.42,83.52,85.41,477360.0,80.6998,82.4567,80.6226,82.4471,477360.0
2021-09-15 09:50:00,85.41,85.47,84.45,85.05,376441.0,82.4471,82.505,81.5204,82.0995,376441.0
2021-09-15 10:00:00,85.06,85.65,84.9,84.99,361122.0,82.1092,82.6787,81.9547,82.0416,361122.0
2021-09-15 10:10:00,84.96,85.21,84.18,84.79,282292.0,82.0127,82.254,81.2597,81.8486,282292.0
2021-09-15 10:20:00,84.81,85.04,84.5,84.85,188944.0,81.8679,82.0899,81.5686,81.9065,188944.0
2021-09-15 10:30:00,84.83,85.85,84.75,85.28,299775.0,81.8872,82.8718,81.8099,82.3216,299775.0
2021-09-15 10:40:00,85.24,85.33,84.29,84.85,266449.0,82.2829,82.3698,81.3659,81.9065,266449.0
2021-09-15 10:50:00,84.82,85.07,84.32,85.04,218202.0,81.8775,82.1188,81.3949,82.0899,218202.0
2021-09-15 11:00:00,85.02,85.54,84.61,85.42,212019.0,82.0706,82.5725,81.6748,82.4567,212019.0
2021-09-15 11:10:00,85.41,85.64,85.27,85.5,129423.0,82.4471,82.6691,82.3119,82.5339,129423.0
2021-09-15 11:20:00,85.5,86.0,85.5,85.75,188009.0,82.5339,83.0166,82.5339,82.7753,188009.0
2021-09-15 11:30:00,85.76,85.92,85.44,85.76,104307.0,82.7849,82.9394,82.476,82.7849,104307.0
2021-09-15 11:40:00,85.79,85.87,85.59,85.7,50657.0,82.8139,82.8911,82.6208,82.727,50657.0
2021-09-15 11:50:00,85.68,86.15,85.66,86.04,162423.0,82.7077,83.1614,82.6884,83.0552,162423.0
2021-09-15 12:00:00,86.01,86.08,85.37,85.52,101872.0,83.0262,83.0938,82.4084,82.5532,101872.0
2021-09-15 12:10:00,85.59,85.74,85.46,85.73,41213.0,82.6208,82.7656,82.4953,82.7559,41213.0
2021-09-15 12:20:00,85.75,86.0,85.66,85.67,142809.0,82.7753,83.0166,82.6884,82.698,142809.0
2021-09-15 12:30:00,85.67,85.85,85.65,85.76,80208.0,82.698,82.8718,82.6787,82.7849,80208.0
2021-09-15 12:40:00,85.81,86.1,85.7,85.78,124826.0,82.8332,83.1131,82.727,82.8042,124826.0
2021-09-15 12:50:00,85.73,85.91,85.61,85.9,66248.0,82.7559,82.9297,82.6401,82.9201,66248.0
2021-09-15 13:00:00,85.93,86.02,85.65,85.65,94675.0,82.949,83.0359,82.6787,82.6787,94675.0
2021-09-15 13:10:00,85.66,86.04,85.66,85.94,117186.0,82.6884,83.0552,82.6884,82.9587,117186.0
2021-09-15 13:20:00,85.94,86.12,85.89,86.07,145352.0,82.9587,83.1324,82.9104,83.0842,145352.0
2021-09-15 13:30:00,86.09,86.34,86.08,86.24,131896.0,83.1035,83.3448,83.0938,83.2483,131896.0
2021-09-15 13:40:00,86.24,86.67,86.1,86.66,214036.0,83.2483,83.6633,83.1131,83.6537,214036.0
2021-09-15 13:50:00,86.67,86.67,86.05,86.05,212508.0,83.6633,83.6633,83.0648,83.0648,212508.0
2021-09-15 14:00:00,86.07,86.37,85.93,86.34,138776.0,83.0842,83.3737,82.949,83.3448,138776.0
2021-09-15 14:10:00,86.37,86.46,86.16,86.18,80820.0,83.3737,83.4606,83.171,83.1903,80820.0
2021-09-15 14:20:00,86.24,86.42,86.05,86.34,53121.0,83.2483,83.422,83.0648,83.3448,53121.0
2021-09-15 14:30:00,86.37,86.68,86.37,86.44,117632.0,83.3737,83.673,83.3737,83.4413,117632.0
2021-09-15 14:40:00,86.44,86.54,86.17,86.41,98399.0,83.4413,83.5378,83.1807,83.4124,98399.0
2021-09-15 14:50:00,86.43,86.53,86.26,86.32,84195.0,83.4317,83.5282,83.2676,83.3255,84195.0
2021-09-15 15:00:00,86.38,86.6,86.24,86.55,100588.0,83.3834,83.5958,83.2483,83.5475,100588.0
2021-09-15 15:10:00,86.56,87.2,86.56,87.2,223737.0,83.5572,84.175,83.5572,84.175,223737.0
2021-09-15 15:20:00,87.21,87.23,86.6,86.62,117518.0,84.1846,84.2039,83.5958,83.6151,117518.0
2021-09-15 15:30:00,86.62,86.86,86.44,86.82,145785.0,83.6151,83.8467,83.4413,83.8081,145785.0
2021-09-15 15:40:00,86.81,86.97,86.52,86.52,133873.0,83.7985,83.9529,83.5185,83.5185,133873.0
2021-09-15 15:50:00,86.55,86.94,86.42,86.91,375188.0,83.5475,83.924,83.422,83.895,375188.0
2021-09-16 09:30:00,86.7,87.05,86.39,86.62,311819.0,83.6923,84.0302,83.3931,83.6151,311819.0
2021-09-16 09:40:00,86.67,86.69,85.82,86.21,310407.0,83.6633,83.6826,82.8428,83.2193,310407.0
2021-09-16 09:50:00,86.22,86.45,85.11,85.62,297946.0,83.229,83.451,82.1575,82.6498,297946.0
2021-09-16 10:00:00,85.63,85.79,85.08,85.66,225980.0,82.6594,82.8139,82.1285,82.6884,225980.0
2021-09-16 10:10:00,85.61,85.69,85.19,85.39,169014.0,82.6401,82.7173,82.2347,82.4277,169014.0
2021-09-16 10:20:00,85.32,85.46,84.88,85.27,225793.0,82.3602,82.4953,81.9354,82.3119,225793.0
2021-09-16 10:30:00,85.25,85.65,85.12,85.4,141132.0,82.2926,82.6787,82.1671,82.4374,141132.0
2021-09-16 10:40:00,85.46,85.46,84.71,85.1,166074.0,82.4953,82.4953,81.7713,82.1478,166074.0
2021-09-16 10:50:00,85.12,85.16,84.36,84.67,156892.0,82.1671,82.2057,81.4335,81.7327,156892.0
2021-09-16 11:00:00,84.63,85.05,84.52,85.05,92799.0,81.6941,82.0995,81.5879,82.0995,92799.0
2021-09-16 11:10:00,84.88,85.35,84.71,85.06,89878.0,81.9354,82.3891,81.7713,82.1092,89878.0
2021-09-16 11:20:00,85.01,85.46,84.91,85.29,64667.0,82.0609,82.4953,81.9644,82.3312,64667.0
2021-09-16 11:30:00,85.32,85.74,85.31,85.7,103025.0,82.3602,82.7656,82.3505,82.727,103025.0
2021-09-16 11:40:00,85.7,85.78,85.17,85.43,107677.0,82.727,82.8042,82.2154,82.4664,107677.0
2021-09-16 11:50:00,85.41,85.78,85.37,85.78,64857.0,82.4471,82.8042,82.4084,82.8042,64857.0
2021-09-16 12:00:00,85.75,86.16,85.66,86.15,185613.0,82.7753,83.171,82.6884,83.1614,185613.0
2021-09-16 12:10:00,86.14,86.2,85.98,86.17,93313.0,83.1517,83.2096,82.9973,83.1807,93313.0
2021-09-16 12:20:00,86.17,86.25,85.9,85.94,72323.0,83.1807,83.2579,82.9201,82.9587,72323.0
2021-09-16 12:30:00,85.97,86.3,85.97,86.28,59685.0,82.9876,83.3062,82.9876,83.2869,59685.0
2021-09-16 12:40:00,86.28,86.49,86.19,86.34,107107.0,83.2869,83.4896,83.2,83.3448,107107.0
2021-09-16 12:50:00,86.34,86.38,85.93,86.17,62085.0,83.3448,83.3834,82.949,83.1807,62085.0
2021-09-16 13:00:00,86.15,86.15,85.88,86.04,50284.0,83.1614,83.1614,82.9007,83.0552,50284.0
2021-09-16 13:10:00,86.04,86.23,85.88,86.23,33253.0,83.0552,83.2386,82.9007,83.2386,33253.0
2021-09-16 13:20:00,86.24,86.36,86.12,86.18,50551.0,83.2483,83.3641,83.1324,83.1903,50551.0
2021-09-16 13:30:00,86.16,86.2,85.95,86.09,33475.0,83.171,83.2096,82.9683,83.1035,33475.0
2021-09-16 13:40:00,86.1,86.42,86.07,86.39,76930.0,83.1131,83.422,83.0842,83.3931,76930.0
2021-09-16 13:50:00,86.39,87.03,86.37,86.9,178200.0,83.3931,84.0109,83.3737,83.8854,178200.0
2021-09-16 14:00:00,86.91,86.97,86.7,86.92,111701.0,83.895,83.9529,83.6923,83.9047,111701.0
2021-09-16 14:10:00,86.93,87.44,86.93,87.14,183589.0,83.9143,84.4066,83.9143,84.117,183589.0
2021-09-16 14:20:00,87.14,87.26,86.84,87.06,96449.0,84.117,84.2329,83.8274,84.0398,96449.0
2021-09-16 14:30:00,87.09,87.29,87.07,87.16,63978.0,84.0688,84.2618,84.0495,84.1363,63978.0
2021-09-16 14:40:00,87.18,87.21,86.93,87.06,71856.0,84.1556,84.1846,83.9143,84.0398,71856.0
2021-09-16 14:50:00,87.05,87.45,86.92,87.4,95362.0,84.0302,84.4163,83.9047,84.368,95362.0
2021-09-16 15:00:00,87.4,87.89,87.27,87.79,151171.0,84.368,84.841,84.2425,84.7445,151171.0
2021-09-16 15:10:00,87.79,87.93,87.17,87.41,112725.0,84.7445,84.8796,84.146,84.3777,112725.0
2021-09-16 15:20:00,87.41,87.54,86.94,86.97,158263.0,84.3777,84.5032,83.924,83.9529,158263.0
2021-09-16 15:30:00,86.97,87.21,86.84,87.01,116206.0,83.9529,84.1846,83.8274,83.9915,116206.0
2021-09-16 15:40:00,86.99,87.21,86.8,86.84,101869.0,83.9722,84.1846,83.7888,83.8274,101869.0
2021-09-16 15:50:00,86.84,86.98,86.54,86.6,180171.0,83.8274,83.9626,83.5378,83.5958,180171.0
2021-09-17 09:30:00,85.91,87.56,85.89,86.96,645284.0,82.9297,84.5225,82.9104,83.9433,645284.0
2021-09-17 09:40:00,86.97,87.45,86.31,86.33,400270.0,83.9529,84.4163,83.3158,83.3351,400270.0
2021-09-17 09:50:00,86.3,87.11,86.05,86.43,368142.0,83.3062,84.0881,83.0648,83.4317,368142.0
2021-09-17 10:00:00,86.36,86.67,86.01,86.48,231321.0,83.3641,83.6633,83.0262,83.4799,231321.0
2021-09-17 10:10:00,86.47,86.67,85.7,86.09,196554.0,83.4703,83.6633,82.727,83.1035,196554.0
2021-09-17 10:20:00,86.07,86.23,85.75,85.94,98679.0,83.0842,83.2386,82.7753,82.9587,98679.0
2021-09-17 10:30:00,85.9,85.9,85.38,85.74,160838.0,82.9201,82.9201,82.4181,82.7656,160838.0
2021-09-17 10:40:00,85.74,86.2,85.46,86.16,153886.0,82.7656,83.2096,82.4953,83.171,153886.0
2021-09-17 10:50:00,86.16,86.36,85.84,86.09,107727.0,83.171,83.3641,82.8621,83.1035,107727.0
2021-09-17 11:00:00,85.9,86.13,85.66,85.82,87354.0,82.9201,83.1421,82.6884,82.8428,87354.0
2021-09-17 11:10:00,85.78,86.74,85.4,86.72,286457.0,82.8042,83.7309,82.4374,83.7116,286457.0
2021-09-17 11:20:00,86.69,86.91,86.05,86.12,188010.0,83.6826,83.895,83.0648,83.1324,188010.0
2021-09-17 11:30:00,86.07,86.13,85.44,85.95,193873.0,83.0842,83.1421,82.476,82.9683,193873.0
2021-09-17 11:40:00,85.94,86.26,85.82,86.21,74610.0,82.9587,83.2676,82.8428,83.2193,74610.0
2021-09-17 11:50:00,86.17,86.17,85.55,86.0,108272.0,83.1807,83.1807,82.5822,83.0166,108272.0
2021-09-17 12:00:00,86.05,86.15,85.77,86.03,66129.0,83.0648,83.1614,82.7946,83.0455,66129.0
2021-09-17 12:10:00,86.01,86.16,85.9,86.0,62860.0,83.0262,83.171,82.9201,83.0166,62860.0
2021-09-17 12:20:00,86.06,86.49,86.02,86.06,111150.0,83.0745,83.4896,83.0359,83.0745,111150.0
2021-09-17 12:30:00,86.07,86.81,86.07,86.81,138927.0,83.0842,83.7985,83.0842,83.7985,138927.0
2021-09-17 12:40:00,86.82,87.07,86.72,86.93,168333.0,83.8081,84.0495,83.7116,83.9143,168333.0
2021-09-17 12:50:00,86.95,87.24,86.78,86.84,157352.0,83.9336,84.2136,83.7695,83.8274,157352.0
2021-09-17 13:00:00,86.87,87.0,86.56,86.73,86408.0,83.8564,83.9819,83.5572,83.7213,86408.0
2021-09-17 13:10:00,86.78,86.81,86.38,86.41,111763.0,83.7695,83.7985,83.3834,83.4124,111763.0
2021-09-17 13:20:00,86.4,86.42,86.07,86.22,124344.0,83.4027,83.422,83.0842,83.229,124344.0
2021-09-17 13:30:00,86.21,86.21,85.9,86.1,157067.0,83.2193,83.2193,82.9201,83.1131,157067.0
2021-09-17 13:40:00,86.11,86.17,85.2,85.22,202323.0,83.1228,83.1807,82.2443,82.2636,202323.0
2021-09-17 13:50:00,85.24,85.24,84.79,85.11,328575.0,82.2829,82.2829,81.8486,82.1575,328575.0
2021-09-17 14:00:00,85.09,85.44,85.01,85.35,154403.0,82.1382,82.476,82.0609,82.3891,154403.0
2021-09-17 14:10:00,85.39,85.54,84.92,85.18,175137.0,82.4277,82.5725,81.974,82.225,175137.0
2021-09-17 14:20:00,85.2,85.63,85.18,85.29,148650.0,82.2443,82.6594,82.225,82.3312,148650.0
2021-09-17 14:30:00,85.27,85.39,84.92,85.09,93395.0,82.3119,82.4277,81.974,82.1382,93395.0
2021-09-17 14:40:00,85.11,85.92,85.1,85.83,241556.0,82.1575,82.9394,82.1478,82.8525,241556.0
2021-09-17 14:50:00,85.82,85.92,85.5,85.58,101249.0,82.8428,82.9394,82.5339,82.6112,101249.0
2021-09-17 15:00:00,85.56,85.89,85.56,85.73,70231.0,82.5918,82.9104,82.5918,82.7559,70231.0
2021-09-17 15:10:00,85.71,85.74,85.23,85.65,209742.0,82.7366,82.7656,82.2733,82.6787,209742.0
2021-09-17 15:20:00,85.67,86.02,85.48,85.49,106037.0,82.698,83.0359,82.5146,82.5243,106037.0
2021-09-17 15:30:00,85.56,86.01,85.42,85.88,96359.0,82.5918,83.0262,82.4567,82.9007,96359.0
2021-09-17 15:40:00,85.96,86.5,85.93,85.95,190224.0,82.978,83.4992,82.949,82.9683,190224.0
2021-09-17 15:50:00,85.98,87.1,85.97,86.62,602797.0,82.9973,84.0784,82.9876,83.6151,602797.0
2021-09-20 09:30:00,81.06,81.69,80.09,80.51,1091913.0,78.248,78.8561,77.3116,77.717,1091913.0
2021-09-20 09:40:00,80.53,82.83,80.17,82.73,886210.0,77.7363,79.9566,77.3888,79.86,886210.0
2021-09-20 09:50:00,82.78,82.85,81.76,82.1,416816.0,79.9083,79.9759,78.9237,79.2519,416816.0
2021-09-20 10:00:00,82.05,82.42,80.95,81.34,424402.0,79.2036,79.5608,78.1418,78.5182,424402.0
2021-09-20 10:10:00,81.32,81.7,80.59,80.86,342625.0,78.4989,78.8658,77.7943,78.0549,342625.0
2021-09-20 10:20:00,80.89,80.92,80.0,80.38,590246.0,78.0839,78.1128,77.2247,77.5915,590246.0
2021-09-20 10:30:00,80.31,81.15,79.78,81.04,577255.0,77.524,78.3348,77.0124,78.2286,577255.0
2021-09-20 10:40:00,80.97,81.21,80.12,80.98,301897.0,78.1611,78.3928,77.3406,78.1707,301897.0
2021-09-20 10:50:00,80.89,81.35,80.36,80.7,230812.0,78.0839,78.5279,77.5722,77.9004,230812.0
2021-09-20 11:00:00,80.69,81.92,80.03,81.51,318903.0,77.8908,79.0781,77.2537,78.6823,318903.0
2021-09-20 11:10:00,81.52,81.61,80.46,80.62,161719.0,78.692,78.7789,77.6688,77.8232,161719.0
2021-09-20 11:20:00,80.64,80.89,80.27,80.82,230131.0,77.8425,78.0839,77.4854,78.0163,230131.0
2021-09-20 11:30:00,80.68,80.85,79.75,80.01,387351.0,77.8811,78.0452,76.9834,77.2344,387351.0
2021-09-20 11:40:00,79.99,80.1,79.54,79.74,312732.0,77.2151,77.3213,76.7807,76.9737,312732.0
2021-09-20 11:50:00,79.82,79.83,79.21,79.43,377788.0,77.051,77.0606,76.4621,76.6745,377788.0
2021-09-20 12:00:00,79.36,79.46,78.49,78.6,425604.0,76.6069,76.7035,75.7671,75.8733,425604.0
2021-09-20 12:10:00,78.6,79.23,78.47,78.86,338586.0,75.8733,76.4814,75.7478,76.1243,338586.0
2021-09-20 12:20:00,78.86,79.35,78.52,79.23,237146.0,76.1243,76.5973,75.7961,76.4814,237146.0
2021-09-20 12:30:00,79.16,79.42,78.9,79.31,275206.0,76.4139,76.6648,76.1629,76.5587,275206.0
2021-09-20 12:40:00,79.26,79.31,78.52,78.91,215288.0,76.5104,76.5587,75.7961,76.1725,215288.0
2021-09-20 12:50:00,78.88,78.98,78.31,78.45,174608.0,76.1436,76.2401,75.5934,75.7285,174608.0
2021-09-20 13:00:00,78.42,78.76,77.91,78.17,328899.0,75.6995,76.0277,75.2072,75.4582,328899.0
2021-09-20 13:10:00,78.15,78.91,78.08,78.87,309443.0,75.4389,76.1725,75.3713,76.1339,309443.0
2021-09-20 13:20:00,78.89,79.21,78.52,79.16,180392.0,76.1532,76.4621,75.7961,76.4139,180392.0
2021-09-20 13:30:00,79.14,79.8,78.88,79.8,217129.0,76.3946,77.0317,76.1436,77.0317,217129.0
2021-09-20 13:40:00,79.8,79.97,79.43,79.94,249311.0,77.0317,77.1958,76.6745,77.1668,249311.0
2021-09-20 13:50:00,79.93,80.17,79.73,80.09,191164.0,77.1572,77.3888,76.9641,77.3116,191164.0
2021-09-20 14:00:00,80.1,80.41,79.26,79.26,295958.0,77.3213,77.6205,76.5104,76.5104,295958.0
2021-09-20 14:10:00,79.28,79.39,78.94,79.24,160849.0,76.5297,76.6359,76.2015,76.4911,160849.0
2021-09-20 14:20:00,79.13,79.22,78.2,78.24,271035.0,76.3849,76.4718,75.4872,75.5258,271035.0
2021-09-20 14:30:00,78.22,78.35,77.62,77.85,461575.0,75.5065,75.632,74.9273,75.1493,461575.0
2021-09-20 14:40:00,77.95,78.47,77.63,77.98,423478.0,75.2458,75.7478,74.9369,75.2748,423478.0
2021-09-20 14:50:00,77.96,78.74,77.7,78.14,308363.0,75.2555,76.0084,75.0045,75.4293,308363.0
2021-09-20 15:00:00,78.11,78.68,77.77,77.95,479470.0,75.4003,75.9505,75.0721,75.2458,479470.0
2021-09-20 15:10:00,77.93,78.26,77.3,77.44,314924.0,75.2265,75.5451,74.6184,74.7535,314924.0
2021-09-20 15:20:00,77.42,79.05,77.42,79.05,369338.0,74.7342,76.3077,74.7342,76.3077,369338.0
2021-09-20 15:30:00,79.04,79.78,78.75,79.31,372083.0,76.298,77.0124,76.0181,76.5587,372083.0
2021-09-20 15:40:00,79.28,80.22,79.28,79.84,483627.0,76.5297,77.4371,76.5297,77.0703,483627.0
2021-09-20 15:50:00,79.99,80.98,79.95,80.66,514415.0,77.2151,78.1707,77.1765,77.8618,514415.0
2021-09-21 09:30:00,82.39,83.07,82.15,82.9,569985.0,79.5318,80.1882,79.3001,80.0241,569985.0
2021-09-21 09:40:00,82.9,82.99,81.68,82.67,687341.0,80.0241,80.111,78.8464,79.8021,687341.0
2021-09-21 09:50:00,82.65,82.77,80.84,81.26,580954.0,79.7828,79.8986,78.0356,78.441,580954.0
2021-09-21 10:00:00,81.28,81.68,80.5,80.51,412601.0,78.4603,78.8464,77.7074,77.717,412601.0
2021-09-21 10:10:00,80.5,81.22,80.45,81.01,315601.0,77.7074,78.4024,77.6591,78.1997,315601.0
2021-09-21 10:20:00,80.99,81.15,80.36,81.13,339131.0,78.1804,78.3348,77.5722,78.3155,339131.0
2021-09-21 10:30:00,81.15,81.29,80.42,80.88,248723.0,78.3348,78.47,77.6302,78.0742,248723.0
2021-09-21 10:40:00,80.88,80.99,79.52,79.54,404722.0,78.0742,78.1804,76.7614,76.7807,404722.0
2021-09-21 10:50:00,79.57,80.0,79.23,79.98,322130.0,76.8096,77.2247,76.4814,77.2054,322130.0
2021-09-21 11:00:00,79.98,80.85,79.63,80.79,372374.0,77.2054,78.0452,76.8676,77.9873,372374.0
2021-09-21 11:10:00,80.78,81.02,80.57,80.73,276042.0,77.9777,78.2093,77.775,77.9294,276042.0
2021-09-21 11:20:00,80.7,80.85,80.35,80.51,221131.0,77.9004,78.0452,77.5626,77.717,221131.0
2021-09-21 11:30:00,80.61,81.67,80.51,81.32,198297.0,77.8136,78.8368,77.717,78.4989,198297.0
2021-09-21 11:40:00,81.33,81.59,81.18,81.36,143923.0,78.5086,78.7596,78.3638,78.5375,143923.0
2021-09-21 11:50:00,81.36,81.54,81.24,81.41,76697.0,78.5375,78.7113,78.4217,78.5858,76697.0
2021-09-21 12:00:00,81.42,82.16,81.39,82.14,204086.0,78.5955,79.3098,78.5665,79.2905,204086.0
2021-09-21 12:10:00,82.15,82.34,81.74,81.78,162858.0,79.3001,79.4836,78.9044,78.943,162858.0
2021-09-21 12:20:00,81.8,81.99,81.58,81.73,76078.0,78.9623,79.1457,78.7499,78.8947,76078.0
2021-09-21 12:30:00,81.72,81.77,81.43,81.59,98650.0,78.8851,78.9333,78.6051,78.7596,98650.0
2021-09-21 12:40:00,81.54,81.57,81.31,81.39,92846.0,78.7113,78.7403,78.4893,78.5665,92846.0
2021-09-21 12:50:00,81.38,81.38,80.43,81.07,153461.0,78.5569,78.5569,77.6398,78.2576,153461.0
2021-09-21 13:00:00,81.05,81.33,80.81,81.23,74961.0,78.2383,78.5086,78.0066,78.4121,74961.0
2021-09-21 13:10:00,81.23,81.43,80.98,81.43,55146.0,78.4121,78.6051,78.1707,78.6051,55146.0
2021-09-21 13:20:00,81.42,81.59,80.68,81.04,127840.0,78.5955,78.7596,77.8811,78.2286,127840.0
2021-09-21 13:30:00,81.02,81.31,80.87,81.31,38817.0,78.2093,78.4893,78.0645,78.4893,38817.0
2021-09-21 13:40:00,81.25,81.43,80.92,81.4,50379.0,78.4314,78.6051,78.1128,78.5762,50379.0
2021-09-21 13:50:00,81.37,81.69,80.78,81.12,162608.0,78.5472,78.8561,77.9777,78.3059,162608.0
2021-09-21 14:00:00,81.12,81.48,81.12,81.36,78619.0,78.3059,78.6534,78.3059,78.5375,78619.0
2021-09-21 14:10:00,81.33,81.47,81.21,81.37,67312.0,78.5086,78.6437,78.3928,78.5472,67312.0
2021-09-21 14:20:00,81.33,81.33,80.58,80.61,228495.0,78.5086,78.5086,77.7846,77.8136,228495.0
2021-09-21 14:30:00,80.72,81.11,80.66,81.03,103045.0,77.9198,78.2962,77.8618,78.219,103045.0
2021-09-21 14:40:00,81.03,81.44,81.03,81.24,113178.0,78.219,78.6148,78.219,78.4217,113178.0
2021-09-21 14:50:00,81.34,82.11,81.33,81.61,197251.0,78.5182,79.2615,78.5086,78.7789,197251.0
2021-09-21 15:00:00,81.61,82.06,81.61,81.88,86062.0,78.7789,79.2133,78.7789,79.0395,86062.0
2021-09-21 15:10:00,81.85,82.48,81.72,81.77,140584.0,79.0105,79.6187,78.8851,78.9333,140584.0
2021-09-21 15:20:00,81.78,82.4,81.77,82.25,93406.0,78.943,79.5415,78.9333,79.3967,93406.0
2021-09-21 15:30:00,82.25,82.54,82.0,82.0,122488.0,79.3967,79.6766,79.1553,79.1553,122488.0
2021-09-21 15:40:00,81.99,82.22,81.41,81.5,103036.0,79.1457,79.3677,78.5858,78.6727,103036.0
2021-09-21 15:50:00,81.51,81.67,81.02,81.17,261414.0,78.6823,78.8368,78.2093,78.3541,261414.0
2021-09-22 09:30:00,82.64,83.71,82.6,83.59,750660.0,79.7731,80.806,79.7345,80.6902,750660.0
2021-09-22 09:40:00,83.59,83.77,83.15,83.45,328062.0,80.6902,80.8639,80.2655,80.555,328062.0
2021-09-22 09:50:00,83.47,84.39,83.41,84.28,345503.0,80.5744,81.4624,80.5164,81.3563,345503.0
2021-09-22 10:00:00,84.37,84.39,83.59,83.91,206487.0,81.4431,81.4624,80.6902,80.9991,206487.0
2021-09-22 10:10:00,83.94,84.19,83.34,84.18,247147.0,81.028,81.2694,80.4489,81.2597,247147.0
2021-09-22 10:20:00,84.17,84.24,83.55,83.56,160966.0,81.2501,81.3176,80.6516,80.6612,160966.0
2021-09-22 10:30:00,83.63,84.0,83.44,83.86,159854.0,80.7288,81.086,80.5454,80.9508,159854.0
2021-09-22 10:40:00,83.86,84.47,83.8,84.43,158473.0,80.9508,81.5397,80.8929,81.501,158473.0
2021-09-22 10:50:00,84.45,84.54,84.14,84.31,189637.0,81.5204,81.6072,81.2211,81.3852,189637.0
2021-09-22 11:00:00,84.34,84.8,84.22,84.55,195513.0,81.4142,81.8582,81.2983,81.6169,195513.0
2021-09-22 11:10:00,84.54,85.14,84.54,85.0,208672.0,81.6072,82.1864,81.6072,82.0513,208672.0
2021-09-22 11:20:00,84.99,85.27,84.92,85.22,120010.0,82.0416,82.3119,81.974,82.2636,120010.0
2021-09-22 11:30:00,85.16,85.7,85.14,85.46,163837.0,82.2057,82.727,82.1864,82.4953,163837.0
2021-09-22 11:40:00,85.42,85.46,85.13,85.17,159582.0,82.4567,82.4953,82.1768,82.2154,159582.0
2021-09-22 11:50:00,85.13,85.64,84.96,85.19,197654.0,82.1768,82.6691,82.0127,82.2347,197654.0
2021-09-22 12:00:00,85.15,85.32,85.0,85.05,76656.0,82.1961,82.3602,82.0513,82.0995,76656.0
2021-09-22 12:10:00,85.05,85.12,84.78,84.79,79958.0,82.0995,82.1671,81.8389,81.8486,79958.0
2021-09-22 12:20:00,84.81,85.0,84.78,84.94,59434.0,81.8679,82.0513,81.8389,81.9934,59434.0
2021-09-22 12:30:00,85.01,85.26,84.91,85.14,63348.0,82.0609,82.3023,81.9644,82.1864,63348.0
2021-09-22 12:40:00,85.13,85.13,84.81,84.95,78013.0,82.1768,82.1768,81.8679,82.003,78013.0
2021-09-22 12:50:00,84.96,85.07,84.69,84.94,57838.0,82.0127,82.1188,81.752,81.9934,57838.0
2021-09-22 13:00:00,84.91,84.95,84.59,84.6,54235.0,81.9644,82.003,81.6555,81.6651,54235.0
2021-09-22 13:10:00,84.62,84.7,84.4,84.58,93226.0,81.6845,81.7617,81.4721,81.6458,93226.0
2021-09-22 13:20:00,84.6,84.8,84.49,84.77,91421.0,81.6651,81.8582,81.559,81.8293,91421.0
2021-09-22 13:30:00,84.76,85.08,84.72,84.93,77747.0,81.8196,82.1285,81.781,81.9837,77747.0
2021-09-22 13:40:00,84.91,85.14,84.85,84.89,37559.0,81.9644,82.1864,81.9065,81.9451,37559.0
2021-09-22 13:50:00,84.87,85.05,84.65,85.05,66545.0,81.9258,82.0995,81.7134,82.0995,66545.0
2021-09-22 14:00:00,85.04,86.08,84.31,85.77,521424.0,82.0899,83.0938,81.3852,82.7946,521424.0
2021-09-22 14:10:00,85.79,86.69,85.78,86.03,369590.0,82.8139,83.6826,82.8042,83.0455,369590.0
2021-09-22 14:20:00,86.09,86.42,85.54,86.38,173617.0,83.1035,83.422,82.5725,83.3834,173617.0
2021-09-22 14:30:00,86.38,86.67,85.85,85.98,256293.0,83.3834,83.6633,82.8718,82.9973,256293.0
2021-09-22 14:40:00,85.88,85.92,84.71,84.78,309069.0,82.9007,82.9394,81.7713,81.8389,309069.0
2021-09-22 14:50:00,84.78,85.54,84.36,85.21,402600.0,81.8389,82.5725,81.4335,82.254,402600.0
2021-09-22 15:00:00,85.15,85.31,84.68,85.3,171157.0,82.1961,82.3505,81.7424,82.3409,171157.0
2021-09-22 15:10:00,85.24,86.01,85.08,86.01,182290.0,82.2829,83.0262,82.1285,83.0262,182290.0
2021-09-22 15:20:00,86.0,86.23,85.62,85.88,143002.0,83.0166,83.2386,82.6498,82.9007,143002.0
2021-09-22 15:30:00,85.9,86.0,85.35,85.92,134797.0,82.9201,83.0166,82.3891,82.9394,134797.0
2021-09-22 15:40:00,85.91,85.99,85.16,85.16,151645.0,82.9297,83.0069,82.2057,82.2057,151645.0
2021-09-22 15:50:00,85.05,85.19,84.63,84.8,353924.0,82.0995,82.2347,81.6941,81.8582,353924.0
2021-09-23 09:30:00,86.36,87.34,85.66,87.3,445860.0,83.3641,84.3101,82.6884,84.2715,445860.0
2021-09-23 09:40:00,87.3,87.59,86.85,87.39,598719.0,84.2715,84.5514,83.8371,84.3584,598719.0
2021-09-23 09:50:00,87.37,87.98,87.07,87.73,425212.0,84.3391,84.9279,84.0495,84.6866,425212.0
2021-09-23 10:00:00,87.73,87.94,87.2,87.37,309069.0,84.6866,84.8893,84.175,84.3391,309069.0
2021-09-23 10:10:00,87.4,87.78,87.32,87.42,203822.0,84.368,84.7348,84.2908,84.3873,203822.0
2021-09-23 10:20:00,87.43,87.67,87.35,87.48,130213.0,84.397,84.6286,84.3197,84.4452,130213.0
2021-09-23 10:30:00,87.5,87.74,87.22,87.56,131340.0,84.4645,84.6962,84.1943,84.5225,131340.0
2021-09-23 10:40:00,87.6,87.86,87.5,87.81,135487.0,84.5611,84.8121,84.4645,84.7638,135487.0
2021-09-23 10:50:00,87.77,88.17,87.76,88.06,303662.0,84.7252,85.1113,84.7155,85.0051,303662.0
2021-09-23 11:00:00,88.02,88.29,87.92,88.07,170234.0,84.9665,85.2271,84.87,85.0148,170234.0
2021-09-23 11:10:00,88.06,88.47,87.98,88.42,156568.0,85.0051,85.4009,84.9279,85.3526,156568.0
2021-09-23 11:20:00,88.41,88.62,88.14,88.53,271100.0,85.343,85.5457,85.0823,85.4588,271100.0
2021-09-23 11:30:00,88.5,88.69,88.39,88.53,185742.0,85.4299,85.6133,85.3237,85.4588,185742.0
2021-09-23 11:40:00,88.49,88.63,88.23,88.34,148145.0,85.4202,85.5553,85.1692,85.2754,148145.0
2021-09-23 11:50:00,88.39,88.86,88.23,88.85,137442.0,85.3237,85.7774,85.1692,85.7677,137442.0
2021-09-23 12:00:00,88.86,88.86,88.5,88.51,90085.0,85.7774,85.7774,85.4299,85.4395,90085.0
2021-09-23 12:10:00,88.55,88.74,88.42,88.71,81895.0,85.4781,85.6615,85.3526,85.6326,81895.0
2021-09-23 12:20:00,88.7,88.87,88.5,88.77,73737.0,85.6229,85.787,85.4299,85.6905,73737.0
2021-09-23 12:30:00,88.75,88.83,88.6,88.66,47065.0,85.6712,85.7484,85.5264,85.5843,47065.0
2021-09-23 12:40:00,88.69,89.07,88.65,89.07,154131.0,85.6133,85.9801,85.5747,85.9801,154131.0
2021-09-23 12:50:00,89.08,89.25,88.94,89.04,222889.0,85.9897,86.1538,85.8546,85.9511,222889.0
2021-09-23 13:00:00,89.05,89.45,89.04,89.41,118652.0,85.9608,86.3469,85.9511,86.3083,118652.0
2021-09-23 13:10:00,89.39,89.5,89.27,89.47,91375.0,86.289,86.3952,86.1731,86.3662,91375.0
2021-09-23 13:20:00,89.48,89.73,89.44,89.72,145742.0,86.3759,86.6172,86.3372,86.6075,145742.0
2021-09-23 13:30:00,89.73,89.93,89.65,89.87,85730.0,86.6172,86.8102,86.54,86.7523,85730.0
2021-09-23 13:40:00,89.85,90.04,89.82,90.04,148526.0,86.733,86.9164,86.7041,86.9164,148526.0
2021-09-23 13:50:00,90.05,90.25,90.01,90.08,143078.0,86.9261,87.1191,86.8875,86.955,143078.0
2021-09-23 14:00:00,90.09,90.29,89.71,89.77,179512.0,86.9647,87.1578,86.5979,86.6558,179512.0
2021-09-23 14:10:00,89.75,90.0,89.56,90.0,139862.0,86.6365,86.8778,86.4531,86.8778,139862.0
2021-09-23 14:20:00,89.99,90.19,89.97,90.05,196750.0,86.8682,87.0612,86.8489,86.9261,196750.0
2021-09-23 14:30:00,90.06,90.25,89.86,89.9,129241.0,86.9357,87.1191,86.7427,86.7813,129241.0
2021-09-23 14:40:00,89.93,89.97,89.63,89.66,104692.0,86.8102,86.8489,86.5207,86.5496,104692.0
2021-09-23 14:50:00,89.67,89.81,89.59,89.75,77970.0,86.5593,86.6944,86.482,86.6365,77970.0
2021-09-23 15:00:00,89.76,89.84,89.56,89.64,110561.0,86.6461,86.7234,86.4531,86.5303,110561.0
2021-09-23 15:10:00,89.64,89.64,89.32,89.33,146791.0,86.5303,86.5303,86.2214,86.2311,146791.0
2021-09-23 15:20:00,89.36,89.59,89.29,89.45,89659.0,86.26,86.482,86.1924,86.3469,89659.0
2021-09-23 15:30:00,89.47,89.65,89.29,89.64,106368.0,86.3662,86.54,86.1924,86.5303,106368.0
2021-09-23 15:40:00,89.65,89.74,89.33,89.45,132622.0,86.54,86.6268,86.2311,86.3469,132622.0
2021-09-23 15:50:00,89.39,89.53,89.09,89.36,222645.0,86.289,86.4241,85.9994,86.26,222645.0
2021-09-24 09:30:00,87.96,88.56,87.69,88.23,336849.0,84.9086,85.4878,84.648,85.1692,336849.0
2021-09-24 09:40:00,88.25,88.47,86.7,86.78,398046.0,85.1885,85.4009,83.6923,83.7695,398046.0
2021-09-24 09:50:00,86.75,88.47,86.63,88.36,466818.0,83.7406,85.4009,83.6247,85.2947,466818.0
2021-09-24 10:00:00,88.37,89.17,88.11,88.87,325119.0,85.3044,86.0766,85.0534,85.787,325119.0
2021-09-24 10:10:00,88.82,89.04,88.04,88.36,168778.0,85.7388,85.9511,84.9858,85.2947,168778.0
2021-09-24 10:20:00,88.42,89.06,88.29,88.87,240371.0,85.3526,85.9704,85.2271,85.787,240371.0
2021-09-24 10:30:00,88.91,89.25,88.68,88.93,164255.0,85.8256,86.1538,85.6036,85.8449,164255.0
2021-09-24 10:40:00,88.96,89.14,88.3,89.14,208150.0,85.8739,86.0477,85.2368,86.0477,208150.0
2021-09-24 10:50:00,89.11,89.23,88.89,88.98,119762.0,86.0187,86.1345,85.8063,85.8932,119762.0
2021-09-24 11:00:00,88.95,89.1,88.83,89.06,120886.0,85.8642,86.009,85.7484,85.9704,120886.0
2021-09-24 11:10:00,89.04,89.04,88.61,88.94,95337.0,85.9511,85.9511,85.536,85.8546,95337.0
2021-09-24 11:20:00,88.87,88.92,88.22,88.36,107287.0,85.787,85.8353,85.1596,85.2947,107287.0
2021-09-24 11:30:00,88.42,88.96,88.36,88.96,115869.0,85.3526,85.8739,85.2947,85.8739,115869.0
2021-09-24 11:40:00,88.96,89.05,88.87,88.95,36227.0,85.8739,85.9608,85.787,85.8642,36227.0
2021-09-24 11:50:00,88.9,89.46,88.86,89.45,103932.0,85.816,86.3566,85.7774,86.3469,103932.0
2021-09-24 12:00:00,89.45,89.59,89.32,89.47,125550.0,86.3469,86.482,86.2214,86.3662,125550.0
2021-09-24 12:10:00,89.49,89.53,89.34,89.39,76464.0,86.3855,86.4241,86.2407,86.289,76464.0
2021-09-24 12:20:00,89.4,89.5,89.22,89.33,70858.0,86.2986,86.3952,86.1249,86.2311,70858.0
2021-09-24 12:30:00,89.37,89.56,89.29,89.3,105627.0,86.2697,86.4531,86.1924,86.2021,105627.0
2021-09-24 12:40:00,89.31,89.52,89.2,89.29,77986.0,86.2118,86.4145,86.1056,86.1924,77986.0
2021-09-24 12:50:00,89.3,89.34,89.08,89.18,64936.0,86.2021,86.2407,85.9897,86.0863,64936.0
2021-09-24 13:00:00,89.15,89.22,88.95,89.0,78805.0,86.0573,86.1249,85.8642,85.9125,78805.0
2021-09-24 13:10:00,88.99,89.19,88.93,89.14,73980.0,85.9029,86.0959,85.8449,86.0477,73980.0
2021-09-24 13:20:00,89.14,89.14,88.86,89.0,70722.0,86.0477,86.0477,85.7774,85.9125,70722.0
2021-09-24 13:30:00,89.01,89.02,88.49,88.65,100547.0,85.9222,85.9318,85.4202,85.5747,100547.0
2021-09-24 13:40:00,88.66,88.79,88.54,88.61,30237.0,85.5843,85.7098,85.4685,85.536,30237.0
2021-09-24 13:50:00,88.64,88.68,88.24,88.28,88506.0,85.565,85.6036,85.1789,85.2175,88506.0
2021-09-24 14:00:00,88.32,88.46,88.09,88.11,83153.0,85.2561,85.3912,85.0341,85.0534,83153.0
2021-09-24 14:10:00,88.17,88.41,88.04,88.38,89742.0,85.1113,85.343,84.9858,85.314,89742.0
2021-09-24 14:20:00,88.43,88.67,88.32,88.65,68721.0,85.3623,85.594,85.2561,85.5747,68721.0
2021-09-24 14:30:00,88.64,88.77,88.62,88.69,88932.0,85.565,85.6905,85.5457,85.6133,88932.0
2021-09-24 14:40:00,88.7,88.79,88.6,88.66,60592.0,85.6229,85.7098,85.5264,85.5843,60592.0
2021-09-24 14:50:00,88.69,88.88,88.64,88.82,58355.0,85.6133,85.7967,85.565,85.7388,58355.0
2021-09-24 15:00:00,88.86,88.86,88.26,88.33,142078.0,85.7774,85.7774,85.1982,85.2658,142078.0
2021-09-24 15:10:00,88.35,88.6,88.23,88.53,121008.0,85.2851,85.5264,85.1692,85.4588,121008.0
2021-09-24 15:20:00,88.52,88.98,88.43,88.71,226952.0,85.4492,85.8932,85.3623,85.6326,226952.0
2021-09-24 15:30:00,88.72,88.83,88.49,88.72,197542.0,85.6422,85.7484,85.4202,85.6422,197542.0
2021-09-24 15:40:00,88.7,89.19,88.64,89.05,333749.0,85.6229,86.0959,85.565,85.9608,333749.0
2021-09-24 15:50:00,89.02,89.07,88.11,88.13,412916.0,85.9318,85.9801,85.0534,85.0727,412916.0
2021-09-27 09:30:00,88.67,89.84,88.67,89.39,680581.0,85.594,86.7234,85.594,86.289,680581.0
2021-09-27 09:40:00,89.38,90.83,88.67,90.72,962185.0,86.2793,87.679,85.594,87.5728,962185.0
2021-09-27 09:50:00,90.66,91.1,90.21,90.62,443819.0,87.5149,87.9397,87.0805,87.4763,443819.0
2021-09-27 10:00:00,90.55,91.07,89.93,90.98,339682.0,87.4087,87.9107,86.8102,87.8238,339682.0
2021-09-27 10:10:00,90.99,91.78,90.86,91.78,568701.0,87.8335,88.5961,87.708,88.5961,568701.0
2021-09-27 10:20:00,91.74,91.84,91.17,91.6,308770.0,88.5575,88.654,88.0072,88.4223,308770.0
2021-09-27 10:30:00,91.61,92.21,91.46,91.83,282526.0,88.432,89.0112,88.2872,88.6443,282526.0
2021-09-27 10:40:00,91.84,92.4,91.74,92.32,200253.0,88.654,89.1946,88.5575,89.1173,200253.0
2021-09-27 10:50:00,92.28,92.56,92.24,92.55,197571.0,89.0787,89.349,89.0401,89.3394,197571.0
2021-09-27 11:00:00,92.56,92.8,92.35,92.78,150947.0,89.349,89.5807,89.1463,89.5614,150947.0
2021-09-27 11:10:00,92.76,93.14,92.63,92.9,158455.0,89.5421,89.9089,89.4166,89.6772,158455.0
2021-09-27 11:20:00,92.88,92.98,92.56,92.76,152131.0,89.6579,89.7544,89.349,89.5421,152131.0
2021-09-27 11:30:00,92.75,93.09,92.65,92.77,120514.0,89.5324,89.8606,89.4359,89.5517,120514.0
2021-09-27 11:40:00,92.75,92.86,92.24,92.65,109381.0,89.5324,89.6386,89.0401,89.4359,109381.0
2021-09-27 11:50:00,92.64,92.87,92.39,92.77,79802.0,89.4262,89.6483,89.1849,89.5517,79802.0
2021-09-27 12:00:00,92.77,92.82,92.48,92.65,65966.0,89.5517,89.6,89.2718,89.4359,65966.0
2021-09-27 12:10:00,92.63,92.77,92.54,92.56,36324.0,89.4166,89.5517,89.3297,89.349,36324.0
2021-09-27 12:20:00,92.55,92.73,92.47,92.66,40137.0,89.3394,89.5131,89.2621,89.4455,40137.0
2021-09-27 12:30:00,92.62,92.84,92.61,92.76,66519.0,89.4069,89.6193,89.3973,89.5421,66519.0
2021-09-27 12:40:00,92.74,92.84,92.17,92.25,108141.0,89.5228,89.6193,88.9725,89.0498,108141.0
2021-09-27 12:50:00,92.26,92.41,92.08,92.11,78545.0,89.0594,89.2042,88.8857,88.9146,78545.0
2021-09-27 13:00:00,92.1,92.29,92.02,92.15,78023.0,88.905,89.0884,88.8277,88.9532,78023.0
2021-09-27 13:10:00,92.15,92.62,91.98,92.57,78823.0,88.9532,89.4069,88.7891,89.3587,78823.0
2021-09-27 13:20:00,92.55,92.56,92.24,92.36,42907.0,89.3394,89.349,89.0401,89.1559,42907.0
2021-09-27 13:30:00,92.33,92.34,92.02,92.14,47718.0,89.127,89.1366,88.8277,88.9436,47718.0
2021-09-27 13:40:00,92.19,92.32,92.08,92.31,32004.0,88.9918,89.1173,88.8857,89.1077,32004.0
2021-09-27 13:50:00,92.31,92.54,92.29,92.48,53823.0,89.1077,89.3297,89.0884,89.2718,53823.0
2021-09-27 14:00:00,92.51,92.99,92.51,92.95,110411.0,89.3007,89.7641,89.3007,89.7255,110411.0
2021-09-27 14:10:00,92.98,93.47,92.9,93.46,276341.0,89.7544,90.2274,89.6772,90.2178,276341.0
2021-09-27 14:20:00,93.46,93.52,93.26,93.52,85960.0,90.2178,90.2757,90.0247,90.2757,85960.0
2021-09-27 14:30:00,93.51,93.52,93.26,93.35,65163.0,90.2661,90.2757,90.0247,90.1116,65163.0
2021-09-27 14:40:00,93.34,93.38,93.04,93.08,99543.0,90.102,90.1406,89.8124,89.851,99543.0
2021-09-27 14:50:00,93.08,93.17,92.87,92.91,72178.0,89.851,89.9378,89.6483,89.6869,72178.0
2021-09-27 15:00:00,92.95,93.0,92.52,92.83,104745.0,89.7255,89.7737,89.3104,89.6096,104745.0
2021-09-27 15:10:00,92.81,93.05,92.69,92.86,102253.0,89.5903,89.822,89.4745,89.6386,102253.0
2021-09-27 15:20:00,92.89,93.03,92.7,92.8,83800.0,89.6676,89.8027,89.4842,89.5807,83800.0
2021-09-27 15:30:00,92.78,92.91,92.63,92.81,61962.0,89.5614,89.6869,89.4166,89.5903,61962.0
2021-09-27 15:40:00,92.82,92.85,92.3,92.3,79659.0,89.6,89.6289,89.098,89.098,79659.0
2021-09-27 15:50:00,92.3,92.3,91.86,91.95,315937.0,89.098,89.098,88.6733,88.7602,315937.0
2021-09-28 09:30:00,90.88,91.03,90.11,90.4,342325.0,87.7273,87.8721,86.984,87.2639,342325.0
2021-09-28 09:40:00,90.38,90.67,89.13,89.7,529604.0,87.2446,87.5246,86.038,86.5882,529604.0
2021-09-28 09:50:00,89.68,89.77,88.7,89.17,420537.0,86.5689,86.6558,85.6229,86.0766,420537.0
2021-09-28 10:00:00,89.1,89.11,87.32,87.34,679123.0,86.009,86.0187,84.2908,84.3101,679123.0
2021-09-28 10:10:00,87.32,87.84,87.11,87.29,300125.0,84.2908,84.7928,84.0881,84.2618,300125.0
2021-09-28 10:20:00,87.25,87.8,86.81,87.63,399993.0,84.2232,84.7541,83.7985,84.59,399993.0
2021-09-28 10:30:00,87.6,88.37,86.94,88.25,341219.0,84.5611,85.3044,83.924,85.1885,341219.0
2021-09-28 10:40:00,88.2,88.44,87.87,88.14,171624.0,85.1403,85.3719,84.8217,85.0823,171624.0
2021-09-28 10:50:00,88.1,88.68,87.55,88.15,176730.0,85.0437,85.6036,84.5128,85.092,176730.0
2021-09-28 11:00:00,88.2,88.47,87.2,87.2,151383.0,85.1403,85.4009,84.175,84.175,151383.0
2021-09-28 11:10:00,87.21,87.65,86.74,87.55,243679.0,84.1846,84.6093,83.7309,84.5128,243679.0
2021-09-28 11:20:00,87.42,87.88,87.24,87.45,132486.0,84.3873,84.8314,84.2136,84.4163,132486.0
2021-09-28 11:30:00,87.33,87.61,87.02,87.51,135880.0,84.3004,84.5707,84.0012,84.4742,135880.0
2021-09-28 11:40:00,87.5,87.61,86.85,87.06,179503.0,84.4645,84.5707,83.8371,84.0398,179503.0
2021-09-28 11:50:00,87.05,87.32,86.62,87.24,150998.0,84.0302,84.2908,83.6151,84.2136,150998.0
2021-09-28 12:00:00,87.23,87.23,86.45,86.91,201622.0,84.2039,84.2039,83.451,83.895,201622.0
2021-09-28 12:10:00,86.95,87.72,86.82,87.45,184917.0,83.9336,84.6769,83.8081,84.4163,184917.0
2021-09-28 12:20:00,87.36,87.69,87.23,87.39,94194.0,84.3294,84.648,84.2039,84.3584,94194.0
2021-09-28 12:30:00,87.37,87.44,86.97,87.05,84331.0,84.3391,84.4066,83.9529,84.0302,84331.0
2021-09-28 12:40:00,86.99,86.99,86.3,86.31,133059.0,83.9722,83.9722,83.3062,83.3158,133059.0
2021-09-28 12:50:00,86.35,86.81,86.26,86.42,123249.0,83.3544,83.7985,83.2676,83.422,123249.0
2021-09-28 13:00:00,86.41,86.98,86.3,86.83,86448.0,83.4124,83.9626,83.3062,83.8178,86448.0
2021-09-28 13:10:00,86.9,87.07,86.66,86.98,116178.0,83.8854,84.0495,83.6537,83.9626,116178.0
2021-09-28 13:20:00,87.03,87.96,86.97,87.84,252787.0,84.0109,84.9086,83.9529,84.7928,252787.0
2021-09-28 13:30:00,87.86,87.87,87.35,87.5,106415.0,84.8121,84.8217,84.3197,84.4645,106415.0
2021-09-28 13:40:00,87.53,87.77,86.91,87.12,103136.0,84.4935,84.7252,83.895,84.0977,103136.0
2021-09-28 13:50:00,87.15,87.23,86.76,86.78,89314.0,84.1267,84.2039,83.7502,83.7695,89314.0
2021-09-28 14:00:00,86.83,86.86,86.51,86.57,121765.0,83.8178,83.8467,83.5089,83.5668,121765.0
2021-09-28 14:10:00,86.55,86.98,86.03,86.98,277023.0,83.5475,83.9626,83.0455,83.9626,277023.0
2021-09-28 14:20:00,86.93,87.28,86.84,87.28,152235.0,83.9143,84.2522,83.8274,84.2522,152235.0
2021-09-28 14:30:00,87.2,87.26,86.51,86.89,98475.0,84.175,84.2329,83.5089,83.8757,98475.0
2021-09-28 14:40:00,86.89,87.89,86.85,87.79,176684.0,83.8757,84.841,83.8371,84.7445,176684.0
2021-09-28 14:50:00,87.8,88.07,87.55,87.79,158619.0,84.7541,85.0148,84.5128,84.7445,158619.0
2021-09-28 15:00:00,87.76,88.23,87.47,87.9,142944.0,84.7155,85.1692,84.4356,84.8507,142944.0
2021-09-28 15:10:00,87.91,88.03,87.48,87.52,127577.0,84.8603,84.9762,84.4452,84.4839,127577.0
2021-09-28 15:20:00,87.58,87.7,86.46,86.47,179875.0,84.5418,84.6576,83.4606,83.4703,179875.0
2021-09-28 15:30:00,86.45,86.88,86.2,86.4,202010.0,83.451,83.8661,83.2096,83.4027,202010.0
2021-09-28 15:40:00,86.39,86.89,85.73,85.73,269101.0,83.3931,83.8757,82.7559,82.7559,269101.0
2021-09-28 15:50:00,85.71,85.95,85.3,85.8,559169.0,82.7366,82.9683,82.3409,82.8235,559169.0
2021-09-29 09:30:00,86.96,87.36,85.08,85.48,571926.0,83.9433,84.3294,82.1285,82.5146,571926.0
2021-09-29 09:40:00,85.46,86.15,85.36,86.09,643939.0,82.4953,83.1614,82.3988,83.1035,643939.0
2021-09-29 09:50:00,86.09,87.12,85.92,86.7,780285.0,83.1035,84.0977,82.9394,83.6923,780285.0
2021-09-29 10:00:00,86.69,87.32,86.08,86.67,553309.0,83.6826,84.2908,83.0938,83.6633,553309.0
2021-09-29 10:10:00,86.68,86.92,86.08,86.84,398225.0,83.673,83.9047,83.0938,83.8274,398225.0
2021-09-29 10:20:00,86.84,87.18,86.13,86.16,383009.0,83.8274,84.1556,83.1421,83.171,383009.0
2021-09-29 10:30:00,86.14,86.26,85.71,85.79,406462.0,83.1517,83.2676,82.7366,82.8139,406462.0
2021-09-29 10:40:00,85.79,86.86,85.79,86.67,302405.0,82.8139,83.8467,82.8139,83.6633,302405.0
2021-09-29 10:50:00,86.62,86.87,86.31,86.78,195864.0,83.6151,83.8564,83.3158,83.7695,195864.0
2021-09-29 11:00:00,86.74,86.78,86.29,86.56,174608.0,83.7309,83.7695,83.2965,83.5572,174608.0
2021-09-29 11:10:00,86.57,86.79,86.39,86.48,129588.0,83.5668,83.7792,83.3931,83.4799,129588.0
2021-09-29 11:20:00,86.47,86.78,86.16,86.2,184501.0,83.4703,83.7695,83.171,83.2096,184501.0
2021-09-29 11:30:00,86.29,86.29,85.37,85.4,211166.0,83.2965,83.2965,82.4084,82.4374,211166.0
2021-09-29 11:40:00,85.41,85.6,85.2,85.6,180609.0,82.4471,82.6305,82.2443,82.6305,180609.0
2021-09-29 11:50:00,85.6,85.96,85.56,85.92,137051.0,82.6305,82.978,82.5918,82.9394,137051.0
2021-09-29 12:00:00,85.88,86.1,85.69,86.02,163250.0,82.9007,83.1131,82.7173,83.0359,163250.0
2021-09-29 12:10:00,85.98,85.98,85.45,85.85,112749.0,82.9973,82.9973,82.4857,82.8718,112749.0
2021-09-29 12:20:00,85.79,85.79,84.92,85.03,236671.0,82.8139,82.8139,81.974,82.0802,236671.0
2021-09-29 12:30:00,85.0,85.42,84.98,85.07,241796.0,82.0513,82.4567,82.032,82.1188,241796.0
2021-09-29 12:40:00,85.08,85.14,84.54,84.89,262468.0,82.1285,82.1864,81.6072,81.9451,262468.0
2021-09-29 12:50:00,84.83,85.35,84.8,85.04,155553.0,81.8872,82.3891,81.8582,82.0899,155553.0
2021-09-29 13:00:00,85.06,85.18,84.72,85.15,67110.0,82.1092,82.225,81.781,82.1961,67110.0
2021-09-29 13:10:00,85.12,85.75,85.01,85.65,156521.0,82.1671,82.7753,82.0609,82.6787,156521.0
2021-09-29 13:20:00,85.7,85.81,85.38,85.47,153189.0,82.727,82.8332,82.4181,82.505,153189.0
2021-09-29 13:30:00,85.44,85.46,85.09,85.17,114160.0,82.476,82.4953,82.1382,82.2154,114160.0
2021-09-29 13:40:00,85.2,85.41,84.89,85.18,116004.0,82.2443,82.4471,81.9451,82.225,116004.0
2021-09-29 13:50:00,85.16,85.46,85.14,85.46,77200.0,82.2057,82.4953,82.1864,82.4953,77200.0
2021-09-29 14:00:00,85.42,86.06,85.39,86.06,177564.0,82.4567,83.0745,82.4277,83.0745,177564.0
2021-09-29 14:10:00,86.07,86.49,86.05,86.24,214995.0,83.0842,83.4896,83.0648,83.2483,214995.0
2021-09-29 14:20:00,86.25,86.31,85.97,86.08,96021.0,83.2579,83.3158,82.9876,83.0938,96021.0
2021-09-29 14:30:00,86.11,86.42,86.06,86.24,120163.0,83.1228,83.422,83.0745,83.2483,120163.0
2021-09-29 14:40:00,86.25,86.67,86.15,86.19,164179.0,83.2579,83.6633,83.1614,83.2,164179.0
2021-09-29 14:50:00,86.32,86.46,86.19,86.26,116393.0,83.3255,83.4606,83.2,83.2676,116393.0
2021-09-29 15:00:00,86.26,86.43,85.82,86.06,144703.0,83.2676,83.4317,82.8428,83.0745,144703.0
2021-09-29 15:10:00,86.06,86.53,85.99,86.42,161648.0,83.0745,83.5282,83.0069,83.422,161648.0
2021-09-29 15:20:00,86.41,86.45,86.04,86.08,119203.0,83.4124,83.451,83.0552,83.0938,119203.0
2021-09-29 15:30:00,86.05,86.18,85.66,85.76,197456.0,83.0648,83.1903,82.6884,82.7849,197456.0
2021-09-29 15:40:00,85.75,85.76,85.27,85.46,211203.0,82.7753,82.7849,82.3119,82.4953,211203.0
2021-09-29 15:50:00,85.44,85.45,84.96,85.31,319950.0,82.476,82.4857,82.0127,82.3505,319950.0
2021-09-30 09:30:00,86.71,86.76,85.44,85.71,358232.0,83.702,83.7502,82.476,82.7366,358232.0
2021-09-30 09:40:00,85.73,86.43,85.42,86.32,401822.0,82.7559,83.4317,82.4567,83.3255,401822.0
2021-09-30 09:50:00,86.33,87.31,86.18,86.22,372029.0,83.3351,84.2811,83.1903,83.229,372029.0
2021-09-30 10:00:00,86.2,86.39,85.17,85.89,352808.0,83.2096,83.3931,82.2154,82.9104,352808.0
2021-09-30 10:10:00,85.89,86.11,85.39,85.81,243670.0,82.9104,83.1228,82.4277,82.8332,243670.0
2021-09-30 10:20:00,85.78,85.97,85.0,85.1,225224.0,82.8042,82.9876,82.0513,82.1478,225224.0
2021-09-30 10:30:00,85.07,85.66,84.8,85.52,233129.0,82.1188,82.6884,81.8582,82.5532,233129.0
2021-09-30 10:40:00,85.55,85.56,84.98,85.29,251569.0,82.5822,82.5918,82.032,82.3312,251569.0
2021-09-30 10:50:00,85.26,85.33,84.55,84.64,212501.0,82.3023,82.3698,81.6169,81.7038,212501.0
2021-09-30 11:00:00,84.6,85.45,84.38,85.45,264153.0,81.6651,82.4857,81.4528,82.4857,264153.0
2021-09-30 11:10:00,85.4,86.05,85.26,85.94,235657.0,82.4374,83.0648,82.3023,82.9587,235657.0
2021-09-30 11:20:00,85.92,86.16,85.78,86.1,195098.0,82.9394,83.171,82.8042,83.1131,195098.0
2021-09-30 11:30:00,86.12,86.15,84.74,84.95,271358.0,83.1324,83.1614,81.8003,82.003,271358.0
2021-09-30 11:40:00,84.92,85.01,84.1,84.27,367877.0,81.974,82.0609,81.1825,81.3466,367877.0
2021-09-30 11:50:00,84.27,84.53,84.05,84.41,264285.0,81.3466,81.5976,81.1342,81.4817,264285.0
2021-09-30 12:00:00,84.39,84.62,83.36,83.39,421023.0,81.4624,81.6845,80.4682,80.4971,421023.0
2021-09-30 12:10:00,83.42,83.58,83.09,83.36,303698.0,80.5261,80.6805,80.2075,80.4682,303698.0
2021-09-30 12:20:00,83.41,83.68,83.0,83.12,235526.0,80.5164,80.7771,80.1207,80.2365,235526.0
2021-09-30 12:30:00,83.11,83.81,82.84,83.62,321015.0,80.2268,80.9026,79.9662,80.7191,321015.0
2021-09-30 12:40:00,83.62,83.91,83.16,83.9,199514.0,80.7191,80.9991,80.2751,80.9894,199514.0
2021-09-30 12:50:00,83.9,84.04,83.59,83.81,144973.0,80.9894,81.1246,80.6902,80.9026,144973.0
2021-09-30 13:00:00,83.84,84.69,83.65,84.68,227605.0,80.9315,81.752,80.7481,81.7424,227605.0
2021-09-30 13:10:00,84.66,84.89,84.22,84.58,252487.0,81.7231,81.9451,81.2983,81.6458,252487.0
2021-09-30 13:20:00,84.57,84.61,83.82,83.84,180762.0,81.6362,81.6748,80.9122,80.9315,180762.0
2021-09-30 13:30:00,83.82,84.07,83.43,83.9,198911.0,80.9122,81.1535,80.5357,80.9894,198911.0
2021-09-30 13:40:00,83.95,84.35,83.86,84.34,213731.0,81.0377,81.4238,80.9508,81.4142,213731.0
2021-09-30 13:50:00,84.36,84.78,84.36,84.54,189839.0,81.4335,81.8389,81.4335,81.6072,189839.0
2021-09-30 14:00:00,84.58,85.29,84.54,85.28,265874.0,81.6458,82.3312,81.6072,82.3216,265874.0
2021-09-30 14:10:00,85.28,85.28,84.52,84.52,178647.0,82.3216,82.3216,81.5879,81.5879,178647.0
2021-09-30 14:20:00,84.54,84.75,84.28,84.75,124835.0,81.6072,81.8099,81.3563,81.8099,124835.0
2021-09-30 14:30:00,84.71,85.02,84.42,84.47,145085.0,81.7713,82.0706,81.4914,81.5397,145085.0
2021-09-30 14:40:00,84.47,85.33,84.47,85.23,229201.0,81.5397,82.3698,81.5397,82.2733,229201.0
2021-09-30 14:50:00,85.22,85.54,84.69,84.71,234325.0,82.2636,82.5725,81.752,81.7713,234325.0
2021-09-30 15:00:00,84.73,84.92,84.35,84.73,192634.0,81.7906,81.974,81.4238,81.7906,192634.0
2021-09-30 15:10:00,84.78,85.5,84.78,84.99,246841.0,81.8389,82.5339,81.8389,82.0416,246841.0
2021-09-30 15:20:00,84.96,84.98,84.51,84.53,144222.0,82.0127,82.032,81.5783,81.5976,144222.0
2021-09-30 15:30:00,84.5,85.19,84.45,84.72,214588.0,81.5686,82.2347,81.5204,81.781,214588.0
2021-09-30 15:40:00,84.71,84.75,83.86,83.94,379487.0,81.7713,81.8099,80.9508,81.028,379487.0
2021-09-30 15:50:00,83.94,84.01,82.76,82.88,740796.0,81.028,81.0956,79.889,80.0048,740796.0
2021-10-01 09:30:00,84.34,84.69,83.33,83.52,577583.0,81.4142,81.752,80.4392,80.6226,577583.0
2021-10-01 09:40:00,83.53,83.73,82.82,83.16,416514.0,80.6323,80.8253,79.9469,80.2751,416514.0
2021-10-01 09:50:00,83.11,83.55,82.54,83.1,423511.0,80.2268,80.6516,79.6766,80.2172,423511.0
2021-10-01 10:00:00,83.15,84.17,82.85,83.38,567190.0,80.2655,81.2501,79.9759,80.4875,567190.0
2021-10-01 10:10:00,83.41,83.56,82.17,82.38,414991.0,80.5164,80.6612,79.3194,79.5222,414991.0
2021-10-01 10:20:00,82.45,82.63,81.75,82.2,420367.0,79.5897,79.7635,78.914,79.3484,420367.0
2021-10-01 10:30:00,82.19,82.69,81.83,81.83,183384.0,79.3388,79.8214,78.9912,78.9912,183384.0
2021-10-01 10:40:00,81.83,82.68,81.74,82.66,236852.0,78.9912,79.8118,78.9044,79.7925,236852.0
2021-10-01 10:50:00,82.67,83.44,82.27,83.41,288344.0,79.8021,80.5454,79.416,80.5164,288344.0
2021-10-01 11:00:00,83.41,83.68,82.95,82.95,268699.0,80.5164,80.7771,80.0724,80.0724,268699.0
2021-10-01 11:10:00,82.96,84.17,82.74,84.17,417303.0,80.082,81.2501,79.8697,81.2501,417303.0
2021-10-01 11:20:00,84.18,84.88,83.97,84.69,373290.0,81.2597,81.9354,81.057,81.752,373290.0
2021-10-01 11:30:00,84.74,85.4,84.72,85.21,306407.0,81.8003,82.4374,81.781,82.254,306407.0
2021-10-01 11:40:00,85.23,85.45,85.06,85.13,162403.0,82.2733,82.4857,82.1092,82.1768,162403.0
2021-10-01 11:50:00,85.15,85.57,85.14,85.25,139508.0,82.1961,82.6015,82.1864,82.2926,139508.0
2021-10-01 12:00:00,85.29,85.39,84.87,85.17,175473.0,82.3312,82.4277,81.9258,82.2154,175473.0
2021-10-01 12:10:00,85.1,85.15,84.87,84.94,158687.0,82.1478,82.1961,81.9258,81.9934,158687.0
2021-10-01 12:20:00,84.94,85.48,84.93,85.34,181147.0,81.9934,82.5146,81.9837,82.3795,181147.0
2021-10-01 12:30:00,85.35,85.57,85.13,85.23,178165.0,82.3891,82.6015,82.1768,82.2733,178165.0
2021-10-01 12:40:00,85.26,85.6,85.26,85.41,168734.0,82.3023,82.6305,82.3023,82.4471,168734.0
2021-10-01 12:50:00,85.43,85.48,85.12,85.34,104125.0,82.4664,82.5146,82.1671,82.3795,104125.0
2021-10-01 13:00:00,85.36,85.87,85.01,85.86,222300.0,82.3988,82.8911,82.0609,82.8814,222300.0
2021-10-01 13:10:00,85.86,86.04,85.7,86.0,220576.0,82.8814,83.0552,82.727,83.0166,220576.0
2021-10-01 13:20:00,85.99,86.5,85.95,86.4,184616.0,83.0069,83.4992,82.9683,83.4027,184616.0
2021-10-01 13:30:00,86.43,87.03,86.36,87.01,192704.0,83.4317,84.0109,83.3641,83.9915,192704.0
2021-10-01 13:40:00,87.01,87.25,86.92,87.19,159714.0,83.9915,84.2232,83.9047,84.1653,159714.0
2021-10-01 13:50:00,87.19,87.19,86.94,87.0,165663.0,84.1653,84.1653,83.924,83.9819,165663.0
2021-10-01 14:00:00,87.03,87.33,86.99,87.13,155173.0,84.0109,84.3004,83.9722,84.1074,155173.0
2021-10-01 14:10:00,87.16,87.52,86.98,87.47,173196.0,84.1363,84.4839,83.9626,84.4356,173196.0
2021-10-01 14:20:00,87.46,88.05,87.42,87.94,256430.0,84.4259,84.9955,84.3873,84.8893,256430.0
2021-10-01 14:30:00,87.94,88.24,87.94,88.21,207906.0,84.8893,85.1789,84.8893,85.1499,207906.0
2021-10-01 14:40:00,88.18,88.22,87.71,87.82,184044.0,85.121,85.1596,84.6673,84.7734,184044.0
2021-10-01 14:50:00,87.85,87.99,87.56,87.74,165298.0,84.8024,84.9375,84.5225,84.6962,165298.0
2021-10-01 15:00:00,87.75,87.97,87.75,87.88,58087.0,84.7059,84.9182,84.7059,84.8314,58087.0
2021-10-01 15:10:00,87.85,88.25,87.83,87.95,141701.0,84.8024,85.1885,84.7831,84.8989,141701.0
2021-10-01 15:20:00,87.97,88.17,87.62,87.62,108119.0,84.9182,85.1113,84.5804,84.5804,108119.0
2021-10-01 15:30:00,87.62,87.63,87.27,87.36,152384.0,84.5804,84.59,84.2425,84.3294,152384.0
2021-10-01 15:40:00,87.41,87.54,86.79,86.79,141793.0,84.3777,84.5032,83.7792,83.7792,141793.0
2021-10-01 15:50:00,86.92,87.37,86.74,86.86,354307.0,83.9047,84.3391,83.7309,83.8467,354307.0
2021-10-04 09:30:00,86.67,86.86,85.56,85.77,452084.0,83.6633,83.8467,82.5918,82.7946,452084.0
2021-10-04 09:40:00,85.76,86.3,85.46,86.01,333878.0,82.7849,83.3062,82.4953,83.0262,333878.0
2021-10-04 09:50:00,86.0,86.84,85.66,86.63,371027.0,83.0166,83.8274,82.6884,83.6247,371027.0
2021-10-04 10:00:00,86.6,86.9,85.48,85.66,345251.0,83.5958,83.8854,82.5146,82.6884,345251.0
2021-10-04 10:10:00,85.59,85.75,84.61,84.79,275677.0,82.6208,82.7753,81.6748,81.8486,275677.0
2021-10-04 10:20:00,84.75,85.09,84.34,84.52,303328.0,81.8099,82.1382,81.4142,81.5879,303328.0
2021-10-04 10:30:00,84.45,84.74,83.32,83.67,414678.0,81.5204,81.8003,80.4296,80.7674,414678.0
2021-10-04 10:40:00,83.67,84.45,83.44,84.05,244826.0,80.7674,81.5204,80.5454,81.1342,244826.0
2021-10-04 10:50:00,84.06,84.17,82.95,84.05,295164.0,81.1439,81.2501,80.0724,81.1342,295164.0
2021-10-04 11:00:00,83.95,83.95,83.1,83.78,203969.0,81.0377,81.0377,80.2172,80.8736,203969.0
2021-10-04 11:10:00,83.74,84.51,83.7,84.38,227343.0,80.835,81.5783,80.7964,81.4528,227343.0
2021-10-04 11:20:00,84.36,84.47,83.49,83.78,212232.0,81.4335,81.5397,80.5937,80.8736,212232.0
2021-10-04 11:30:00,83.81,83.99,83.11,83.16,166577.0,80.9026,81.0763,80.2268,80.2751,166577.0
2021-10-04 11:40:00,83.15,83.94,83.07,83.66,197364.0,80.2655,81.028,80.1882,80.7578,197364.0
2021-10-04 11:50:00,83.63,84.4,83.35,84.2,291489.0,80.7288,81.4721,80.4585,81.279,291489.0
2021-10-04 12:00:00,84.16,84.3,83.93,84.3,148924.0,81.2404,81.3756,81.0184,81.3756,148924.0
2021-10-04 12:10:00,84.28,84.59,84.17,84.48,134318.0,81.3563,81.6555,81.2501,81.5493,134318.0
2021-10-04 12:20:00,84.45,84.46,83.99,84.14,114042.0,81.5204,81.53,81.0763,81.2211,114042.0
2021-10-04 12:30:00,84.13,84.32,83.78,83.87,87434.0,81.2115,81.3949,80.8736,80.9605,87434.0
2021-10-04 12:40:00,83.8,84.02,83.54,84.02,145771.0,80.8929,81.1053,80.6419,81.1053,145771.0
2021-10-04 12:50:00,84.0,84.52,83.78,84.06,224861.0,81.086,81.5879,80.8736,81.1439,224861.0
2021-10-04 13:00:00,84.05,84.27,83.38,84.22,228198.0,81.1342,81.3466,80.4875,81.2983,228198.0
2021-10-04 13:10:00,84.19,84.66,84.17,84.19,189265.0,81.2694,81.7231,81.2501,81.2694,189265.0
2021-10-04 13:20:00,84.2,84.46,84.01,84.05,130051.0,81.279,81.53,81.0956,81.1342,130051.0
2021-10-04 13:30:00,84.04,84.49,84.03,84.34,102920.0,81.1246,81.559,81.1149,81.4142,102920.0
2021-10-04 13:40:00,84.31,84.55,84.07,84.49,119637.0,81.3852,81.6169,81.1535,81.559,119637.0
2021-10-04 13:50:00,84.51,84.52,84.07,84.14,71328.0,81.5783,81.5879,81.1535,81.2211,71328.0
2021-10-04 14:00:00,84.14,84.69,84.09,84.52,203316.0,81.2211,81.752,81.1728,81.5879,203316.0
2021-10-04 14:10:00,84.5,84.57,83.88,84.33,180260.0,81.5686,81.6362,80.9701,81.4045,180260.0
2021-10-04 14:20:00,84.33,84.84,84.0,84.2,192319.0,81.4045,81.8968,81.086,81.279,192319.0
2021-10-04 14:30:00,84.16,84.31,83.87,84.2,152799.0,81.2404,81.3852,80.9605,81.279,152799.0
2021-10-04 14:40:00,84.16,84.45,84.01,84.39,108444.0,81.2404,81.5204,81.0956,81.4624,108444.0
2021-10-04 14:50:00,84.39,84.47,84.04,84.3,130599.0,81.4624,81.5397,81.1246,81.3756,130599.0
2021-10-04 15:00:00,84.32,84.78,84.21,84.38,233814.0,81.3949,81.8389,81.2887,81.4528,233814.0
2021-10-04 15:10:00,84.38,84.38,83.81,83.84,278557.0,81.4528,81.4528,80.9026,80.9315,278557.0
2021-10-04 15:20:00,83.86,84.29,83.68,84.18,221890.0,80.9508,81.3659,80.7771,81.2597,221890.0
2021-10-04 15:30:00,84.15,84.59,84.03,84.03,244449.0,81.2308,81.6555,81.1149,81.1149,244449.0
2021-10-04 15:40:00,84.05,84.75,84.01,84.41,328083.0,81.1342,81.8099,81.0956,81.4817,328083.0
2021-10-04 15:50:00,84.35,84.49,83.59,84.47,417120.0,81.4238,81.559,80.6902,81.5397,417120.0
2021-10-05 09:30:00,85.25,85.35,84.04,84.68,474866.0,82.2926,82.3891,81.1246,81.7424,474866.0
2021-10-05 09:40:00,84.9,85.25,84.28,85.06,277469.0,81.9547,82.2926,81.3563,82.1092,277469.0
2021-10-05 09:50:00,85.07,85.95,84.96,85.07,388813.0,82.1188,82.9683,82.0127,82.1188,388813.0
2021-10-05 10:00:00,85.18,86.05,85.18,85.92,273879.0,82.225,83.0648,82.225,82.9394,273879.0
2021-10-05 10:10:00,85.99,86.76,85.94,86.41,350634.0,83.0069,83.7502,82.9587,83.4124,350634.0
2021-10-05 10:20:00,86.47,86.93,86.42,86.69,183889.0,83.4703,83.9143,83.422,83.6826,183889.0
2021-10-05 10:30:00,86.67,87.2,86.66,86.75,239975.0,83.6633,84.175,83.6537,83.7406,239975.0
2021-10-05 10:40:00,86.75,87.25,86.72,87.13,259632.0,83.7406,84.2232,83.7116,84.1074,259632.0
2021-10-05 10:50:00,87.12,87.31,86.97,87.23,162079.0,84.0977,84.2811,83.9529,84.2039,162079.0
2021-10-05 11:00:00,87.22,87.68,87.19,87.49,214675.0,84.1943,84.6383,84.1653,84.4549,214675.0
2021-10-05 11:10:00,87.5,87.52,87.06,87.1,197974.0,84.4645,84.4839,84.0398,84.0784,197974.0
2021-10-05 11:20:00,87.1,87.23,86.63,86.68,157851.0,84.0784,84.2039,83.6247,83.673,157851.0
2021-10-05 11:30:00,86.68,86.68,86.11,86.16,207088.0,83.673,83.673,83.1228,83.171,207088.0
2021-10-05 11:40:00,86.13,86.13,85.54,85.59,167206.0,83.1421,83.1421,82.5725,82.6208,167206.0
2021-10-05 11:50:00,85.6,85.88,85.5,85.86,177011.0,82.6305,82.9007,82.5339,82.8814,177011.0
2021-10-05 12:00:00,85.85,86.14,85.66,85.93,213034.0,82.8718,83.1517,82.6884,82.949,213034.0
2021-10-05 12:10:00,85.94,85.96,85.17,85.19,216165.0,82.9587,82.978,82.2154,82.2347,216165.0
2021-10-05 12:20:00,85.19,85.21,84.58,84.62,285659.0,82.2347,82.254,81.6458,81.6845,285659.0
2021-10-05 12:30:00,84.65,84.77,84.44,84.55,168314.0,81.7134,81.8293,81.5107,81.6169,168314.0
2021-10-05 12:40:00,84.55,85.07,84.54,85.02,139979.0,81.6169,82.1188,81.6072,82.0706,139979.0
2021-10-05 12:50:00,85.0,85.31,84.87,85.25,195446.0,82.0513,82.3505,81.9258,82.2926,195446.0
2021-10-05 13:00:00,85.24,85.38,84.87,85.33,168968.0,82.2829,82.4181,81.9258,82.3698,168968.0
2021-10-05 13:10:00,85.34,85.6,85.29,85.55,134891.0,82.3795,82.6305,82.3312,82.5822,134891.0
2021-10-05 13:20:00,85.56,85.7,85.52,85.65,74062.0,82.5918,82.727,82.5532,82.6787,74062.0
2021-10-05 13:30:00,85.63,85.7,85.35,85.62,115146.0,82.6594,82.727,82.3891,82.6498,115146.0
2021-10-05 13:40:00,85.64,85.69,85.47,85.51,60288.0,82.6691,82.7173,82.505,82.5436,60288.0
2021-10-05 13:50:00,85.5,85.65,85.43,85.6,74664.0,82.5339,82.6787,82.4664,82.6305,74664.0
2021-10-05 14:00:00,85.61,85.92,85.45,85.5,141781.0,82.6401,82.9394,82.4857,82.5339,141781.0
2021-10-05 14:10:00,85.49,85.72,85.48,85.56,58535.0,82.5243,82.7463,82.5146,82.5918,58535.0
2021-10-05 14:20:00,85.56,85.6,85.35,85.55,69847.0,82.5918,82.6305,82.3891,82.5822,69847.0
2021-10-05 14:30:00,85.55,85.72,85.52,85.69,86180.0,82.5822,82.7463,82.5532,82.7173,86180.0
2021-10-05 14:40:00,85.65,85.93,85.58,85.8,65611.0,82.6787,82.949,82.6112,82.8235,65611.0
2021-10-05 14:50:00,85.85,86.05,85.73,85.75,91745.0,82.8718,83.0648,82.7559,82.7753,91745.0
2021-10-05 15:00:00,85.77,85.93,85.63,85.65,91642.0,82.7946,82.949,82.6594,82.6787,91642.0
2021-10-05 15:10:00,85.66,85.89,85.56,85.86,134967.0,82.6884,82.9104,82.5918,82.8814,134967.0
2021-10-05 15:20:00,85.86,85.89,85.44,85.55,104403.0,82.8814,82.9104,82.476,82.5822,104403.0
2021-10-05 15:30:00,85.54,85.99,85.53,85.82,102868.0,82.5725,83.0069,82.5629,82.8428,102868.0
2021-10-05 15:40:00,85.79,86.06,85.68,85.7,127420.0,82.8139,83.0745,82.7077,82.727,127420.0
2021-10-05 15:50:00,85.73,85.77,85.26,85.35,220331.0,82.7559,82.7946,82.3023,82.3891,220331.0
2021-10-06 09:30:00,82.82,84.17,82.49,83.31,477046.0,79.9469,81.2501,79.6283,80.4199,477046.0
2021-10-06 09:40:00,83.3,83.92,82.79,82.95,262213.0,80.4102,81.0087,79.9179,80.0724,262213.0
2021-10-06 09:50:00,82.93,82.98,82.0,82.13,661504.0,80.0531,80.1013,79.1553,79.2808,661504.0
2021-10-06 10:00:00,82.12,82.12,81.02,81.67,580511.0,79.2712,79.2712,78.2093,78.8368,580511.0
2021-10-06 10:10:00,81.6,81.78,80.74,80.8,616493.0,78.7692,78.943,77.9391,77.997,616493.0
2021-10-06 10:20:00,80.78,82.08,80.76,81.7,364522.0,77.9777,79.2326,77.9584,78.8658,364522.0
2021-10-06 10:30:00,81.7,82.33,81.32,81.75,209558.0,78.8658,79.4739,78.4989,78.914,209558.0
2021-10-06 10:40:00,81.8,81.81,80.53,81.15,380571.0,78.9623,78.9719,77.7363,78.3348,380571.0
2021-10-06 10:50:00,81.13,81.88,80.83,81.88,248376.0,78.3155,79.0395,78.0259,79.0395,248376.0
2021-10-06 11:00:00,81.89,82.56,81.35,81.6,492666.0,79.0492,79.6959,78.5279,78.7692,492666.0
2021-10-06 11:10:00,81.65,81.76,81.05,81.36,153398.0,78.8175,78.9237,78.2383,78.5375,153398.0
2021-10-06 11:20:00,81.4,81.4,80.85,80.94,178538.0,78.5762,78.5762,78.0452,78.1321,178538.0
2021-10-06 11:30:00,81.0,81.31,80.46,81.27,289757.0,78.19,78.4893,77.6688,78.4507,289757.0
2021-10-06 11:40:00,81.24,81.75,80.89,81.66,145123.0,78.4217,78.914,78.0839,78.8271,145123.0
2021-10-06 11:50:00,81.65,82.7,81.65,82.65,399103.0,78.8175,79.8311,78.8175,79.7828,399103.0
2021-10-06 12:00:00,82.62,82.77,81.95,82.03,164388.0,79.7538,79.8986,79.1071,79.1843,164388.0
2021-10-06 12:10:00,82.02,82.17,81.73,81.93,84441.0,79.1747,79.3194,78.8947,79.0878,84441.0
2021-10-06 12:20:00,81.8,81.81,81.16,81.52,157121.0,78.9623,78.9719,78.3445,78.692,157121.0
2021-10-06 12:30:00,81.53,81.67,81.35,81.55,90793.0,78.7017,78.8368,78.5279,78.721,90793.0
2021-10-06 12:40:00,81.54,82.24,81.49,81.55,158857.0,78.7113,79.387,78.663,78.721,158857.0
2021-10-06 12:50:00,81.6,82.0,81.54,81.8,54893.0,78.7692,79.1553,78.7113,78.9623,54893.0
2021-10-06 13:00:00,81.8,81.92,81.1,81.31,195882.0,78.9623,79.0781,78.2866,78.4893,195882.0
2021-10-06 13:10:00,81.29,81.76,81.04,81.73,107181.0,78.47,78.9237,78.2286,78.8947,107181.0
2021-10-06 13:20:00,81.67,82.17,81.51,82.17,131389.0,78.8368,79.3194,78.6823,79.3194,131389.0
2021-10-06 13:30:00,82.15,83.35,82.13,83.32,453169.0,79.3001,80.4585,79.2808,80.4296,453169.0
2021-10-06 13:40:00,83.24,83.48,83.05,83.39,139257.0,80.3523,80.584,80.1689,80.4971,139257.0
2021-10-06 13:50:00,83.38,83.38,82.66,83.23,157007.0,80.4875,80.4875,79.7925,80.3427,157007.0
2021-10-06 14:00:00,83.25,83.61,82.84,83.51,200601.0,80.362,80.7095,79.9662,80.613,200601.0
2021-10-06 14:10:00,83.52,84.12,83.45,84.12,232947.0,80.6226,81.2018,80.555,81.2018,232947.0
2021-10-06 14:20:00,84.12,84.22,83.68,84.09,169781.0,81.2018,81.2983,80.7771,81.1728,169781.0
2021-10-06 14:30:00,84.06,84.11,83.8,84.09,66526.0,81.1439,81.1921,80.8929,81.1728,66526.0
2021-10-06 14:40:00,84.11,84.4,84.02,84.09,116837.0,81.1921,81.4721,81.1053,81.1728,116837.0
2021-10-06 14:50:00,84.15,84.21,83.43,83.46,142006.0,81.2308,81.2887,80.5357,80.5647,142006.0
2021-10-06 15:00:00,83.44,83.84,83.43,83.56,132090.0,80.5454,80.9315,80.5357,80.6612,132090.0
2021-10-06 15:10:00,83.61,83.95,83.38,83.61,108003.0,80.7095,81.0377,80.4875,80.7095,108003.0
2021-10-06 15:20:00,83.63,83.79,83.39,83.7,85879.0,80.7288,80.8832,80.4971,80.7964,85879.0
2021-10-06 15:30:00,83.63,83.81,83.1,83.3,101572.0,80.7288,80.9026,80.2172,80.4102,101572.0
2021-10-06 15:40:00,83.31,83.9,83.15,83.67,143032.0,80.4199,80.9894,80.2655,80.7674,143032.0
2021-10-06 15:50:00,83.7,84.16,83.47,84.01,241280.0,80.7964,81.2404,80.5744,81.0956,241280.0
2021-10-07 09:30:00,85.95,86.86,85.75,86.69,524896.0,82.9683,83.8467,82.7753,83.6826,524896.0
2021-10-07 09:40:00,86.78,87.56,86.78,87.24,626003.0,83.7695,84.5225,83.7695,84.2136,626003.0
2021-10-07 09:50:00,87.25,88.12,87.25,87.94,441388.0,84.2232,85.063,84.2232,84.8893,441388.0
2021-10-07 10:00:00,88.01,88.35,87.88,88.02,336946.0,84.9569,85.2851,84.8314,84.9665,336946.0
2021-10-07 10:10:00,88.01,88.47,88.01,88.35,367102.0,84.9569,85.4009,84.9569,85.2851,367102.0
2021-10-07 10:20:00,88.36,88.79,88.33,88.74,256195.0,85.2947,85.7098,85.2658,85.6615,256195.0
2021-10-07 10:30:00,88.75,89.14,88.43,88.47,384699.0,85.6712,86.0477,85.3623,85.4009,384699.0
2021-10-07 10:40:00,88.45,88.86,88.44,88.74,175883.0,85.3816,85.7774,85.3719,85.6615,175883.0
2021-10-07 10:50:00,88.73,88.87,88.59,88.74,117002.0,85.6519,85.787,85.5167,85.6615,117002.0
2021-10-07 11:00:00,88.75,89.1,88.74,89.01,151879.0,85.6712,86.009,85.6615,85.9222,151879.0
2021-10-07 11:10:00,89.04,89.12,88.81,88.94,130273.0,85.9511,86.0283,85.7291,85.8546,130273.0
2021-10-07 11:20:00,88.96,89.3,88.95,89.11,135173.0,85.8739,86.2021,85.8642,86.0187,135173.0
2021-10-07 11:30:00,89.1,89.17,88.89,89.01,91008.0,86.009,86.0766,85.8063,85.9222,91008.0
2021-10-07 11:40:00,89.02,89.28,88.88,89.06,80368.0,85.9318,86.1828,85.7967,85.9704,80368.0
2021-10-07 11:50:00,89.14,89.3,89.1,89.24,54107.0,86.0477,86.2021,86.009,86.1442,54107.0
2021-10-07 12:00:00,89.21,89.34,89.12,89.2,40642.0,86.1152,86.2407,86.0283,86.1056,40642.0
2021-10-07 12:10:00,89.15,89.19,88.84,89.17,55863.0,86.0573,86.0959,85.7581,86.0766,55863.0
2021-10-07 12:20:00,89.18,89.36,89.0,89.01,53616.0,86.0863,86.26,85.9125,85.9222,53616.0
2021-10-07 12:30:00,89.02,89.25,89.0,89.22,35606.0,85.9318,86.1538,85.9125,86.1249,35606.0
2021-10-07 12:40:00,89.2,89.28,88.91,89.0,50446.0,86.1056,86.1828,85.8256,85.9125,50446.0
2021-10-07 12:50:00,89.03,89.42,88.9,89.4,79455.0,85.9415,86.3179,85.816,86.2986,79455.0
2021-10-07 13:00:00,89.38,89.46,89.16,89.32,81878.0,86.2793,86.3566,86.067,86.2214,81878.0
2021-10-07 13:10:00,89.29,89.6,89.2,89.6,86387.0,86.1924,86.4917,86.1056,86.4917,86387.0
2021-10-07 13:20:00,89.61,89.8,89.51,89.79,63126.0,86.5013,86.6848,86.4048,86.6751,63126.0
2021-10-07 13:30:00,89.76,89.79,89.55,89.69,59492.0,86.6461,86.6751,86.4434,86.5786,59492.0
2021-10-07 13:40:00,89.65,89.74,89.42,89.45,81396.0,86.54,86.6268,86.3179,86.3469,81396.0
2021-10-07 13:50:00,89.45,89.45,89.25,89.29,75683.0,86.3469,86.3469,86.1538,86.1924,75683.0
2021-10-07 14:00:00,89.35,89.35,88.71,88.95,109415.0,86.2504,86.2504,85.6326,85.8642,109415.0
2021-10-07 14:10:00,88.88,88.94,88.71,88.71,141309.0,85.7967,85.8546,85.6326,85.6326,141309.0
2021-10-07 14:20:00,88.71,88.89,88.32,88.37,125552.0,85.6326,85.8063,85.2561,85.3044,125552.0
2021-10-07 14:30:00,88.36,88.49,88.05,88.14,107274.0,85.2947,85.4202,84.9955,85.0823,107274.0
2021-10-07 14:40:00,88.1,88.29,87.97,88.23,153107.0,85.0437,85.2271,84.9182,85.1692,153107.0
2021-10-07 14:50:00,88.22,88.34,87.89,88.12,126052.0,85.1596,85.2754,84.841,85.063,126052.0
2021-10-07 15:00:00,88.07,88.42,87.93,88.35,155337.0,85.0148,85.3526,84.8796,85.2851,155337.0
2021-10-07 15:10:00,88.33,88.6,88.29,88.48,91823.0,85.2658,85.5264,85.2271,85.4105,91823.0
2021-10-07 15:20:00,88.44,88.48,88.0,88.05,116882.0,85.3719,85.4105,84.9472,84.9955,116882.0
2021-10-07 15:30:00,88.04,88.16,87.79,87.82,186473.0,84.9858,85.1017,84.7445,84.7734,186473.0
2021-10-07 15:40:00,87.82,87.91,87.47,87.76,162192.0,84.7734,84.8603,84.4356,84.7155,162192.0
2021-10-07 15:50:00,87.72,88.03,87.46,87.99,296861.0,84.6769,84.9762,84.4259,84.9375,296861.0
2021-10-08 09:30:00,88.03,88.55,86.84,87.38,417870.0,84.9762,85.4781,83.8274,84.3487,417870.0
2021-10-08 09:40:00,87.41,87.86,87.15,87.5,265291.0,84.3777,84.8121,84.1267,84.4645,265291.0
2021-10-08 09:50:00,87.5,87.91,86.71,87.66,343257.0,84.4645,84.8603,83.702,84.619,343257.0
2021-10-08 10:00:00,87.68,88.5,87.61,88.46,341769.0,84.6383,85.4299,84.5707,85.3912,341769.0
2021-10-08 10:10:00,88.49,88.87,88.28,88.54,317419.0,85.4202,85.787,85.2175,85.4685,317419.0
2021-10-08 10:20:00,88.53,88.58,88.04,88.06,235777.0,85.4588,85.5071,84.9858,85.0051,235777.0
2021-10-08 10:30:00,88.09,88.43,87.97,88.09,202269.0,85.0341,85.3623,84.9182,85.0341,202269.0
2021-10-08 10:40:00,88.11,88.15,87.23,88.05,237706.0,85.0534,85.092,84.2039,84.9955,237706.0
2021-10-08 10:50:00,88.05,88.46,88.02,88.2,172832.0,84.9955,85.3912,84.9665,85.1403,172832.0
2021-10-08 11:00:00,88.28,88.33,87.96,88.07,89128.0,85.2175,85.2658,84.9086,85.0148,89128.0
2021-10-08 11:10:00,88.07,88.18,87.84,87.92,74752.0,85.0148,85.121,84.7928,84.87,74752.0
2021-10-08 11:20:00,87.94,88.0,87.66,87.96,72564.0,84.8893,84.9472,84.619,84.9086,72564.0
2021-10-08 11:30:00,87.96,87.96,87.39,87.52,74639.0,84.9086,84.9086,84.3584,84.4839,74639.0
2021-10-08 11:40:00,87.47,87.49,87.09,87.12,60877.0,84.4356,84.4549,84.0688,84.0977,60877.0
2021-10-08 11:50:00,87.15,87.38,86.88,86.95,163766.0,84.1267,84.3487,83.8661,83.9336,163766.0
2021-10-08 12:00:00,86.97,87.19,86.71,87.05,152273.0,83.9529,84.1653,83.702,84.0302,152273.0
2021-10-08 12:10:00,87.03,87.07,86.59,86.6,108016.0,84.0109,84.0495,83.5861,83.5958,108016.0
2021-10-08 12:20:00,86.63,86.73,86.29,86.37,206011.0,83.6247,83.7213,83.2965,83.3737,206011.0
2021-10-08 12:30:00,86.36,86.64,86.21,86.61,142870.0,83.3641,83.6344,83.2193,83.6054,142870.0
2021-10-08 12:40:00,86.61,86.85,86.54,86.71,164648.0,83.6054,83.8371,83.5378,83.702,164648.0
2021-10-08 12:50:00,86.71,86.96,86.71,86.8,99995.0,83.702,83.9433,83.702,83.7888,99995.0
2021-10-08 13:00:00,86.82,87.04,86.76,86.84,159964.0,83.8081,84.0205,83.7502,83.8274,159964.0
2021-10-08 13:10:00,86.83,87.08,86.21,86.21,168833.0,83.8178,84.0591,83.2193,83.2193,168833.0
2021-10-08 13:20:00,86.21,86.39,86.08,86.18,96816.0,83.2193,83.3931,83.0938,83.1903,96816.0
2021-10-08 13:30:00,86.1,86.36,86.05,86.1,94265.0,83.1131,83.3641,83.0648,83.1131,94265.0
2021-10-08 13:40:00,86.08,86.25,85.99,86.23,97339.0,83.0938,83.2579,83.0069,83.2386,97339.0
2021-10-08 13:50:00,86.2,86.58,86.19,86.51,110035.0,83.2096,83.5765,83.2,83.5089,110035.0
2021-10-08 14:00:00,86.55,86.78,86.51,86.74,77774.0,83.5475,83.7695,83.5089,83.7309,77774.0
2021-10-08 14:10:00,86.72,86.92,86.65,86.84,108930.0,83.7116,83.9047,83.644,83.8274,108930.0
2021-10-08 14:20:00,86.85,87.16,86.85,87.12,165053.0,83.8371,84.1363,83.8371,84.0977,165053.0
2021-10-08 14:30:00,87.12,87.22,86.84,86.91,129079.0,84.0977,84.1943,83.8274,83.895,129079.0
2021-10-08 14:40:00,86.93,87.02,86.74,86.93,66976.0,83.9143,84.0012,83.7309,83.9143,66976.0
2021-10-08 14:50:00,86.91,86.99,86.72,86.83,68645.0,83.895,83.9722,83.7116,83.8178,68645.0
2021-10-08 15:00:00,86.84,87.02,86.71,86.88,62223.0,83.8274,84.0012,83.702,83.8661,62223.0
2021-10-08 15:10:00,86.83,86.99,86.67,86.89,65842.0,83.8178,83.9722,83.6633,83.8757,65842.0
2021-10-08 15:20:00,86.88,86.95,86.7,86.77,67297.0,83.8661,83.9336,83.6923,83.7599,67297.0
2021-10-08 15:30:00,86.78,86.8,86.15,86.26,151765.0,83.7695,83.7888,83.1614,83.2676,151765.0
2021-10-08 15:40:00,86.19,86.27,85.92,86.02,255315.0,83.2,83.2772,82.9394,83.0359,255315.0
2021-10-08 15:50:00,86.0,86.12,85.78,85.92,322973.0,83.0166,83.1324,82.8042,82.9394,322973.0
2021-10-11 09:30:00,86.2,86.68,85.52,86.04,278085.0,83.2096,83.673,82.5532,83.0552,278085.0
2021-10-11 09:40:00,85.95,86.92,85.88,86.75,328098.0,82.9683,83.9047,82.9007,83.7406,328098.0
2021-10-11 09:50:00,86.76,87.29,86.76,87.03,480669.0,83.7502,84.2618,83.7502,84.0109,480669.0
2021-10-11 10:00:00,87.08,87.39,86.88,87.34,203446.0,84.0591,84.3584,83.8661,84.3101,203446.0
2021-10-11 10:10:00,87.35,87.55,87.17,87.55,125115.0,84.3197,84.5128,84.146,84.5128,125115.0
2021-10-11 10:20:00,87.57,87.97,87.52,87.83,148984.0,84.5321,84.9182,84.4839,84.7831,148984.0
2021-10-11 10:30:00,87.88,88.09,87.77,88.04,104354.0,84.8314,85.0341,84.7252,84.9858,104354.0
2021-10-11 10:40:00,88.05,88.11,87.68,87.76,99152.0,84.9955,85.0534,84.6383,84.7155,99152.0
2021-10-11 10:50:00,87.8,87.97,87.65,87.73,82046.0,84.7541,84.9182,84.6093,84.6866,82046.0
2021-10-11 11:00:00,87.81,87.85,87.68,87.83,47032.0,84.7638,84.8024,84.6383,84.7831,47032.0
2021-10-11 11:10:00,87.85,87.98,87.55,87.55,89964.0,84.8024,84.9279,84.5128,84.5128,89964.0
2021-10-11 11:20:00,87.54,87.77,87.48,87.77,71243.0,84.5032,84.7252,84.4452,84.7252,71243.0
2021-10-11 11:30:00,87.75,88.06,87.73,87.96,104856.0,84.7059,85.0051,84.6866,84.9086,104856.0
2021-10-11 11:40:00,87.99,88.14,87.9,87.98,80450.0,84.9375,85.0823,84.8507,84.9279,80450.0
2021-10-11 11:50:00,87.98,88.17,87.94,88.06,86793.0,84.9279,85.1113,84.8893,85.0051,86793.0
2021-10-11 12:00:00,88.06,88.14,87.62,87.67,110759.0,85.0051,85.0823,84.5804,84.6286,110759.0
2021-10-11 12:10:00,87.71,87.71,86.83,86.87,182778.0,84.6673,84.6673,83.8178,83.8564,182778.0
2021-10-11 12:20:00,86.86,87.34,86.85,87.33,128437.0,83.8467,84.3101,83.8371,84.3004,128437.0
2021-10-11 12:30:00,87.3,87.34,86.93,86.97,100978.0,84.2715,84.3101,83.9143,83.9529,100978.0
2021-10-11 12:40:00,86.97,87.13,86.88,87.02,50269.0,83.9529,84.1074,83.8661,84.0012,50269.0
2021-10-11 12:50:00,87.03,87.03,86.55,86.68,92814.0,84.0109,84.0109,83.5475,83.673,92814.0
2021-10-11 13:00:00,86.64,86.64,85.87,86.0,166989.0,83.6344,83.6344,82.8911,83.0166,166989.0
2021-10-11 13:10:00,85.98,86.42,85.97,86.29,133855.0,82.9973,83.422,82.9876,83.2965,133855.0
2021-10-11 13:20:00,86.28,86.33,85.66,85.8,187232.0,83.2869,83.3351,82.6884,82.8235,187232.0
2021-10-11 13:30:00,85.83,86.09,85.68,86.04,78168.0,82.8525,83.1035,82.7077,83.0552,78168.0
2021-10-11 13:40:00,86.03,86.35,85.82,86.06,185054.0,83.0455,83.3544,82.8428,83.0745,185054.0
2021-10-11 13:50:00,86.0,86.39,85.96,86.34,96366.0,83.0166,83.3931,82.978,83.3448,96366.0
2021-10-11 14:00:00,86.31,86.44,86.13,86.36,75554.0,83.3158,83.4413,83.1421,83.3641,75554.0
2021-10-11 14:10:00,86.37,86.7,86.36,86.43,158251.0,83.3737,83.6923,83.3641,83.4317,158251.0
2021-10-11 14:20:00,86.51,86.51,85.88,86.07,78098.0,83.5089,83.5089,82.9007,83.0842,78098.0
2021-10-11 14:30:00,86.02,86.34,85.99,86.03,47702.0,83.0359,83.3448,83.0069,83.0455,47702.0
2021-10-11 14:40:00,86.05,86.4,85.91,86.34,66528.0,83.0648,83.4027,82.9297,83.3448,66528.0
2021-10-11 14:50:00,86.34,86.55,85.96,86.4,85370.0,83.3448,83.5475,82.978,83.4027,85370.0
2021-10-11 15:00:00,86.41,86.67,86.11,86.31,84640.0,83.4124,83.6633,83.1228,83.3158,84640.0
2021-10-11 15:10:00,86.27,86.44,86.07,86.1,66206.0,83.2772,83.4413,83.0842,83.1131,66206.0
2021-10-11 15:20:00,86.09,86.31,85.84,85.88,73424.0,83.1035,83.3158,82.8621,82.9007,73424.0
2021-10-11 15:30:00,85.87,86.07,85.51,85.51,163982.0,82.8911,83.0842,82.5436,82.5436,163982.0
2021-10-11 15:40:00,85.54,85.54,84.92,84.92,229421.0,82.5725,82.5725,81.974,81.974,229421.0
2021-10-11 15:50:00,84.92,84.92,84.38,84.44,358741.0,81.974,81.974,81.4528,81.5107,358741.0
2021-10-12 09:30:00,85.04,85.69,84.5,85.43,454433.0,82.0899,82.7173,81.5686,82.4664,454433.0
2021-10-12 09:40:00,85.38,86.01,84.89,85.56,435974.0,82.4181,83.0262,81.9451,82.5918,435974.0
2021-10-12 09:50:00,85.56,86.51,85.48,85.57,498281.0,82.5918,83.5089,82.5146,82.6015,498281.0
2021-10-12 10:00:00,85.6,86.28,85.27,85.31,356807.0,82.6305,83.2869,82.3119,82.3505,356807.0
2021-10-12 10:10:00,85.31,86.08,84.72,85.21,356098.0,82.3505,83.0938,81.781,82.254,356098.0
2021-10-12 10:20:00,85.2,85.72,84.92,85.66,247508.0,82.2443,82.7463,81.974,82.6884,247508.0
2021-10-12 10:30:00,85.64,86.13,85.4,86.03,296855.0,82.6691,83.1421,82.4374,83.0455,296855.0
2021-10-12 10:40:00,86.07,86.36,86.03,86.26,117654.0,83.0842,83.3641,83.0455,83.2676,117654.0
2021-10-12 10:50:00,86.27,86.47,85.63,85.72,137457.0,83.2772,83.4703,82.6594,82.7463,137457.0
2021-10-12 11:00:00,85.76,86.29,85.52,86.05,238699.0,82.7849,83.2965,82.5532,83.0648,238699.0
2021-10-12 11:10:00,86.08,86.12,85.35,85.74,134414.0,83.0938,83.1324,82.3891,82.7656,134414.0
2021-10-12 11:20:00,85.7,86.17,85.53,85.69,112441.0,82.727,83.1807,82.5629,82.7173,112441.0
2021-10-12 11:30:00,85.67,85.95,85.56,85.7,88687.0,82.698,82.9683,82.5918,82.727,88687.0
2021-10-12 11:40:00,85.6,86.03,85.56,86.02,121110.0,82.6305,83.0455,82.5918,83.0359,121110.0
2021-10-12 11:50:00,86.01,86.43,86.01,86.39,157663.0,83.0262,83.4317,83.0262,83.3931,157663.0
2021-10-12 12:00:00,86.43,86.75,86.43,86.65,184242.0,83.4317,83.7406,83.4317,83.644,184242.0
2021-10-12 12:10:00,86.68,86.87,86.46,86.49,99785.0,83.673,83.8564,83.4606,83.4896,99785.0
2021-10-12 12:20:00,86.5,86.57,86.25,86.3,44849.0,83.4992,83.5668,83.2579,83.3062,44849.0
2021-10-12 12:30:00,86.29,86.49,85.78,85.9,154228.0,83.2965,83.4896,82.8042,82.9201,154228.0
2021-10-12 12:40:00,85.9,86.15,85.81,85.95,79220.0,82.9201,83.1614,82.8332,82.9683,79220.0
2021-10-12 12:50:00,85.96,86.1,85.76,85.98,47473.0,82.978,83.1131,82.7849,82.9973,47473.0
2021-10-12 13:00:00,85.95,86.0,85.66,85.79,70912.0,82.9683,83.0166,82.6884,82.8139,70912.0
2021-10-12 13:10:00,85.79,86.1,85.78,85.99,42627.0,82.8139,83.1131,82.8042,83.0069,42627.0
2021-10-12 13:20:00,85.98,86.17,85.74,86.11,67936.0,82.9973,83.1807,82.7656,83.1228,67936.0
2021-10-12 13:30:00,86.06,86.35,85.87,86.32,110059.0,83.0745,83.3544,82.8911,83.3255,110059.0
2021-10-12 13:40:00,86.33,86.45,86.3,86.4,78310.0,83.3351,83.451,83.3062,83.4027,78310.0
2021-10-12 13:50:00,86.4,86.46,85.91,86.01,135190.0,83.4027,83.4606,82.9297,83.0262,135190.0
2021-10-12 14:00:00,86.0,86.3,85.95,86.23,66716.0,83.0166,83.3062,82.9683,83.2386,66716.0
2021-10-12 14:10:00,86.26,86.74,86.16,86.58,87672.0,83.2676,83.7309,83.171,83.5765,87672.0
2021-10-12 14:20:00,86.61,86.8,86.56,86.72,68959.0,83.6054,83.7888,83.5572,83.7116,68959.0
2021-10-12 14:30:00,86.74,86.88,86.63,86.75,52739.0,83.7309,83.8661,83.6247,83.7406,52739.0
2021-10-12 14:40:00,86.77,86.9,86.6,86.63,74045.0,83.7599,83.8854,83.5958,83.6247,74045.0
2021-10-12 14:50:00,86.62,86.76,86.32,86.42,68948.0,83.6151,83.7502,83.3255,83.422,68948.0
2021-10-12 15:00:00,86.44,86.47,85.93,86.06,67869.0,83.4413,83.4703,82.949,83.0745,67869.0
2021-10-12 15:10:00,85.97,86.26,85.74,86.04,83517.0,82.9876,83.2676,82.7656,83.0552,83517.0
2021-10-12 15:20:00,86.02,86.07,85.78,86.0,64402.0,83.0359,83.0842,82.8042,83.0166,64402.0
2021-10-12 15:30:00,85.9,86.23,85.76,86.09,65254.0,82.9201,83.2386,82.7849,83.1035,65254.0
2021-10-12 15:40:00,86.08,86.11,85.37,85.53,129624.0,83.0938,83.1228,82.4084,82.5629,129624.0
2021-10-12 15:50:00,85.59,86.12,85.46,85.85,281702.0,82.6208,83.1324,82.4953,82.8718,281702.0
2021-10-13 09:30:00,86.22,86.97,86.03,86.97,342934.0,83.229,83.9529,83.0455,83.9529,342934.0
2021-10-13 09:40:00,86.97,87.17,85.7,85.72,339886.0,83.9529,84.146,82.727,82.7463,339886.0
2021-10-13 09:50:00,85.7,86.12,85.3,85.39,334117.0,82.727,83.1324,82.3409,82.4277,334117.0
2021-10-13 10:00:00,85.38,85.39,84.65,84.76,278399.0,82.4181,82.4277,81.7134,81.8196,278399.0
2021-10-13 10:10:00,84.74,84.93,83.86,84.87,414313.0,81.8003,81.9837,80.9508,81.9258,414313.0
2021-10-13 10:20:00,84.84,85.12,84.43,84.93,199971.0,81.8968,82.1671,81.501,81.9837,199971.0
2021-10-13 10:30:00,84.82,85.67,84.77,85.39,208729.0,81.8775,82.698,81.8293,82.4277,208729.0
2021-10-13 10:40:00,85.39,85.94,85.24,85.82,212945.0,82.4277,82.9587,82.2829,82.8428,212945.0
2021-10-13 10:50:00,85.83,86.05,85.62,85.83,94494.0,82.8525,83.0648,82.6498,82.8525,94494.0
2021-10-13 11:00:00,85.91,86.72,85.85,86.66,237282.0,82.9297,83.7116,82.8718,83.6537,237282.0
2021-10-13 11:10:00,86.69,86.81,86.58,86.62,92410.0,83.6826,83.7985,83.5765,83.6151,92410.0
2021-10-13 11:20:00,86.62,86.73,86.08,86.18,109866.0,83.6151,83.7213,83.0938,83.1903,109866.0
2021-10-13 11:30:00,86.22,86.23,85.45,85.9,155419.0,83.229,83.2386,82.4857,82.9201,155419.0
2021-10-13 11:40:00,85.9,86.56,85.83,86.47,231318.0,82.9201,83.5572,82.8525,83.4703,231318.0
2021-10-13 11:50:00,86.46,86.55,85.77,86.03,167315.0,83.4606,83.5475,82.7946,83.0455,167315.0
2021-10-13 12:00:00,86.07,86.14,85.93,86.01,83678.0,83.0842,83.1517,82.949,83.0262,83678.0
2021-10-13 12:10:00,85.97,86.13,85.68,85.89,86731.0,82.9876,83.1421,82.7077,82.9104,86731.0
2021-10-13 12:20:00,85.9,86.13,85.82,86.12,97910.0,82.9201,83.1421,82.8428,83.1324,97910.0
2021-10-13 12:30:00,86.1,86.1,85.7,86.1,107713.0,83.1131,83.1131,82.727,83.1131,107713.0
2021-10-13 12:40:00,86.12,86.37,85.89,86.04,138104.0,83.1324,83.3737,82.9104,83.0552,138104.0
2021-10-13 12:50:00,86.03,86.25,85.83,86.18,74126.0,83.0455,83.2579,82.8525,83.1903,74126.0
2021-10-13 13:00:00,86.17,86.37,86.07,86.11,91667.0,83.1807,83.3737,83.0842,83.1228,91667.0
2021-10-13 13:10:00,86.14,86.32,86.1,86.27,70802.0,83.1517,83.3255,83.1131,83.2772,70802.0
2021-10-13 13:20:00,86.26,86.48,86.11,86.44,125856.0,83.2676,83.4799,83.1228,83.4413,125856.0
2021-10-13 13:30:00,86.38,86.65,86.38,86.57,99911.0,83.3834,83.644,83.3834,83.5668,99911.0
2021-10-13 13:40:00,86.55,86.58,86.36,86.42,71189.0,83.5475,83.5765,83.3641,83.422,71189.0
2021-10-13 13:50:00,86.44,86.69,86.43,86.49,66247.0,83.4413,83.6826,83.4317,83.4896,66247.0
2021-10-13 14:00:00,86.49,87.1,85.89,86.26,282049.0,83.4896,84.0784,82.9104,83.2676,282049.0
2021-10-13 14:10:00,86.2,86.62,85.88,86.29,105808.0,83.2096,83.6151,82.9007,83.2965,105808.0
2021-10-13 14:20:00,86.36,86.6,86.22,86.39,98897.0,83.3641,83.5958,83.229,83.3931,98897.0
2021-10-13 14:30:00,86.31,86.43,86.1,86.15,86622.0,83.3158,83.4317,83.1131,83.1614,86622.0
2021-10-13 14:40:00,86.18,86.18,85.78,85.97,139596.0,83.1903,83.1903,82.8042,82.9876,139596.0
2021-10-13 14:50:00,85.97,86.31,85.88,86.29,89032.0,82.9876,83.3158,82.9007,83.2965,89032.0
2021-10-13 15:00:00,86.28,86.74,86.08,86.73,188918.0,83.2869,83.7309,83.0938,83.7213,188918.0
2021-10-13 15:10:00,86.74,86.84,86.44,86.61,197115.0,83.7309,83.8274,83.4413,83.6054,197115.0
2021-10-13 15:20:00,86.61,86.63,86.03,86.11,120784.0,83.6054,83.6247,83.0455,83.1228,120784.0
2021-10-13 15:30:00,86.1,86.49,85.92,86.42,166354.0,83.1131,83.4896,82.9394,83.422,166354.0
2021-10-13 15:40:00,86.42,86.76,86.29,86.71,146672.0,83.422,83.7502,83.2965,83.702,146672.0
2021-10-13 15:50:00,86.7,87.05,86.68,87.02,305275.0,83.6923,84.0302,83.673,84.0012,305275.0
2021-10-14 09:30:00,89.46,90.03,89.05,89.11,1153367.0,86.3566,86.9068,85.9608,86.0187,1153367.0
2021-10-14 09:40:00,89.11,90.47,89.04,90.02,742857.0,86.0187,87.3315,85.9511,86.8971,742857.0
2021-10-14 09:50:00,89.94,90.39,89.85,90.2,255579.0,86.8199,87.2543,86.733,87.0709,255579.0
2021-10-14 10:00:00,90.26,90.58,90.0,90.55,336125.0,87.1288,87.4377,86.8778,87.4087,336125.0
2021-10-14 10:10:00,90.55,90.74,90.35,90.53,171231.0,87.4087,87.5921,87.2157,87.3894,171231.0
2021-10-14 10:20:00,90.55,90.68,90.27,90.29,135258.0,87.4087,87.5342,87.1385,87.1578,135258.0
2021-10-14 10:30:00,90.37,90.55,90.18,90.33,73383.0,87.235,87.4087,87.0516,87.1964,73383.0
2021-10-14 10:40:00,90.35,90.62,90.17,90.56,109256.0,87.2157,87.4763,87.0419,87.4184,109256.0
2021-10-14 10:50:00,90.54,90.67,90.5,90.56,70504.0,87.3991,87.5246,87.3605,87.4184,70504.0
2021-10-14 11:00:00,90.48,90.51,89.97,89.98,104835.0,87.3412,87.3701,86.8489,86.8585,104835.0
2021-10-14 11:10:00,89.98,90.22,89.9,90.11,85940.0,86.8585,87.0902,86.7813,86.984,85940.0
2021-10-14 11:20:00,90.11,90.17,89.94,90.05,77232.0,86.984,87.0419,86.8199,86.9261,77232.0
2021-10-14 11:30:00,90.04,90.5,90.02,90.49,142517.0,86.9164,87.3605,86.8971,87.3508,142517.0
2021-10-14 11:40:00,90.5,90.69,90.41,90.59,94847.0,87.3605,87.5439,87.2736,87.4474,94847.0
2021-10-14 11:50:00,90.62,90.7,90.45,90.52,67778.0,87.4763,87.5535,87.3122,87.3798,67778.0
2021-10-14 12:00:00,90.54,90.6,90.33,90.51,167478.0,87.3991,87.457,87.1964,87.3701,167478.0
2021-10-14 12:10:00,90.49,90.7,90.45,90.53,104694.0,87.3508,87.5535,87.3122,87.3894,104694.0
2021-10-14 12:20:00,90.55,90.81,90.43,90.72,126761.0,87.4087,87.6597,87.2929,87.5728,126761.0
2021-10-14 12:30:00,90.74,90.84,90.53,90.53,83748.0,87.5921,87.6887,87.3894,87.3894,83748.0
2021-10-14 12:40:00,90.54,90.74,90.54,90.71,33687.0,87.3991,87.5921,87.3991,87.5632,33687.0
2021-10-14 12:50:00,90.72,91.0,90.71,90.96,154234.0,87.5728,87.8431,87.5632,87.8045,154234.0
2021-10-14 13:00:00,90.97,91.01,90.36,90.36,182858.0,87.8142,87.8528,87.2253,87.2253,182858.0
2021-10-14 13:10:00,90.36,90.52,90.27,90.4,65810.0,87.2253,87.3798,87.1385,87.2639,65810.0
2021-10-14 13:20:00,90.38,90.52,90.29,90.52,60783.0,87.2446,87.3798,87.1578,87.3798,60783.0
2021-10-14 13:30:00,90.51,90.73,90.51,90.57,73334.0,87.3701,87.5825,87.3701,87.428,73334.0
2021-10-14 13:40:00,90.6,90.66,90.51,90.65,56182.0,87.457,87.5149,87.3701,87.5053,56182.0
2021-10-14 13:50:00,90.69,90.69,90.51,90.52,28093.0,87.5439,87.5439,87.3701,87.3798,28093.0
2021-10-14 14:00:00,90.5,90.63,90.39,90.45,35096.0,87.3605,87.486,87.2543,87.3122,35096.0
2021-10-14 14:10:00,90.48,90.79,90.47,90.78,51684.0,87.3412,87.6404,87.3315,87.6308,51684.0
2021-10-14 14:20:00,90.8,90.89,90.65,90.86,47089.0,87.6501,87.7369,87.5053,87.708,47089.0
2021-10-14 14:30:00,90.85,90.93,90.67,90.83,39898.0,87.6983,87.7756,87.5246,87.679,39898.0
2021-10-14 14:40:00,90.78,90.78,90.51,90.67,37611.0,87.6308,87.6308,87.3701,87.5246,37611.0
2021-10-14 14:50:00,90.66,90.85,90.58,90.81,83588.0,87.5149,87.6983,87.4377,87.6597,83588.0
2021-10-14 15:00:00,90.84,90.95,90.63,90.65,93907.0,87.6887,87.7949,87.486,87.5053,93907.0
2021-10-14 15:10:00,90.63,90.63,90.32,90.54,87037.0,87.486,87.486,87.1867,87.3991,87037.0
2021-10-14 15:20:00,90.55,90.6,90.26,90.35,101708.0,87.4087,87.457,87.1288,87.2157,101708.0
2021-10-14 15:30:00,90.4,90.51,89.87,90.09,149627.0,87.2639,87.3701,86.7523,86.9647,149627.0
2021-10-14 15:40:00,90.1,90.35,90.02,90.28,99886.0,86.9743,87.2157,86.8971,87.1481,99886.0
2021-10-14 15:50:00,90.3,90.83,90.13,90.77,234114.0,87.1674,87.679,87.0033,87.6211,234114.0
2021-10-15 09:30:00,93.13,93.9,93.13,93.33,626573.0,89.8992,90.6425,89.8992,90.0923,626573.0
2021-10-15 09:40:00,93.37,93.6,92.93,93.1,288431.0,90.1309,90.3529,89.7062,89.8703,288431.0
2021-10-15 09:50:00,93.15,93.73,93.05,93.63,289478.0,89.9185,90.4784,89.822,90.3819,289478.0
2021-10-15 10:00:00,93.64,93.65,93.06,93.3,160690.0,90.3915,90.4012,89.8317,90.0633,160690.0
2021-10-15 10:10:00,93.29,93.51,93.0,93.08,132837.0,90.0537,90.2661,89.7737,89.851,132837.0
2021-10-15 10:20:00,93.06,93.19,92.13,92.15,184020.0,89.8317,89.9572,88.9339,88.9532,184020.0
2021-10-15 10:30:00,92.22,92.64,92.21,92.62,135799.0,89.0208,89.4262,89.0112,89.4069,135799.0
2021-10-15 10:40:00,92.63,93.39,92.59,93.2,201946.0,89.4166,90.1502,89.378,89.9668,201946.0
2021-10-15 10:50:00,93.24,93.45,92.98,93.06,115974.0,90.0054,90.2081,89.7544,89.8317,115974.0
2021-10-15 11:00:00,93.14,93.21,92.53,92.84,76921.0,89.9089,89.9765,89.3201,89.6193,76921.0
2021-10-15 11:10:00,92.85,93.02,92.66,92.87,84748.0,89.6289,89.7931,89.4455,89.6483,84748.0
2021-10-15 11:20:00,92.89,93.08,92.57,92.71,90848.0,89.6676,89.851,89.3587,89.4938,90848.0
2021-10-15 11:30:00,92.67,92.88,92.63,92.68,67799.0,89.4552,89.6579,89.4166,89.4648,67799.0
2021-10-15 11:40:00,92.68,92.77,92.4,92.66,117257.0,89.4648,89.5517,89.1946,89.4455,117257.0
2021-10-15 11:50:00,92.66,92.72,92.29,92.29,67383.0,89.4455,89.5035,89.0884,89.0884,67383.0
2021-10-15 12:00:00,92.29,92.6,92.27,92.39,92879.0,89.0884,89.3876,89.0691,89.1849,92879.0
2021-10-15 12:10:00,92.48,92.6,92.37,92.4,55227.0,89.2718,89.3876,89.1656,89.1946,55227.0
2021-10-15 12:20:00,92.39,92.42,91.94,92.2,155691.0,89.1849,89.2139,88.7505,89.0015,155691.0
2021-10-15 12:30:00,92.24,92.24,91.8,91.9,108582.0,89.0401,89.0401,88.6154,88.7119,108582.0
2021-10-15 12:40:00,91.93,92.23,91.86,92.14,74235.0,88.7409,89.0305,88.6733,88.9436,74235.0
2021-10-15 12:50:00,92.13,92.19,91.96,92.05,30794.0,88.9339,88.9918,88.7698,88.8567,30794.0
2021-10-15 13:00:00,92.04,92.05,91.78,91.94,106647.0,88.847,88.8567,88.5961,88.7505,106647.0
2021-10-15 13:10:00,91.97,91.99,91.67,91.7,53574.0,88.7795,88.7988,88.4899,88.5188,53574.0
2021-10-15 13:20:00,91.68,91.69,91.38,91.4,138168.0,88.4995,88.5092,88.2099,88.2293,138168.0
2021-10-15 13:30:00,91.41,91.79,91.36,91.67,146852.0,88.2389,88.6057,88.1906,88.4899,146852.0
2021-10-15 13:40:00,91.65,92.24,91.64,92.16,105597.0,88.4706,89.0401,88.4609,88.9629,105597.0
2021-10-15 13:50:00,92.19,92.31,92.03,92.07,59366.0,88.9918,89.1077,88.8374,88.876,59366.0
2021-10-15 14:00:00,92.1,92.2,91.88,92.04,47993.0,88.905,89.0015,88.6926,88.847,47993.0
2021-10-15 14:10:00,92.05,92.14,91.88,92.08,67516.0,88.8567,88.9436,88.6926,88.8857,67516.0
2021-10-15 14:20:00,92.13,92.41,92.1,92.28,74332.0,88.9339,89.2042,88.905,89.0787,74332.0
2021-10-15 14:30:00,92.29,92.48,92.13,92.47,44270.0,89.0884,89.2718,88.9339,89.2621,44270.0
2021-10-15 14:40:00,92.46,92.48,92.05,92.08,49337.0,89.2525,89.2718,88.8567,88.8857,49337.0
2021-10-15 14:50:00,92.1,92.15,91.89,92.03,51293.0,88.905,88.9532,88.7023,88.8374,51293.0
2021-10-15 15:00:00,92.01,92.12,91.16,91.17,162941.0,88.8181,88.9243,87.9976,88.0072,162941.0
2021-10-15 15:10:00,91.16,91.43,91.06,91.14,165167.0,87.9976,88.2582,87.901,87.9783,165167.0
2021-10-15 15:20:00,91.17,91.44,90.84,91.27,191174.0,88.0072,88.2679,87.6887,88.1038,191174.0
2021-10-15 15:30:00,91.19,91.24,90.83,90.93,83343.0,88.0265,88.0748,87.679,87.7756,83343.0
2021-10-15 15:40:00,90.92,91.04,90.59,90.6,146852.0,87.7659,87.8817,87.4474,87.457,146852.0
2021-10-15 15:50:00,90.64,90.64,89.87,89.97,598373.0,87.4956,87.4956,86.7523,86.8489,598373.0
2021-10-18 09:30:00,88.46,89.01,88.29,88.57,405426.0,85.3912,85.9222,85.2271,85.4974,405426.0
2021-10-18 09:40:00,88.56,89.65,88.35,89.56,325106.0,85.4878,86.54,85.2851,86.4531,325106.0
2021-10-18 09:50:00,89.54,89.65,88.83,89.04,198266.0,86.4338,86.54,85.7484,85.9511,198266.0
2021-10-18 10:00:00,89.1,89.6,88.95,89.6,160064.0,86.009,86.4917,85.8642,86.4917,160064.0
2021-10-18 10:10:00,89.55,89.73,89.33,89.72,131372.0,86.4434,86.6172,86.2311,86.6075,131372.0
2021-10-18 10:20:00,89.71,89.9,89.59,89.81,91819.0,86.5979,86.7813,86.482,86.6944,91819.0
2021-10-18 10:30:00,89.82,89.86,89.44,89.72,87816.0,86.7041,86.7427,86.3372,86.6075,87816.0
2021-10-18 10:40:00,89.74,89.84,89.46,89.65,103620.0,86.6268,86.7234,86.3566,86.54,103620.0
2021-10-18 10:50:00,89.66,89.66,89.15,89.55,92884.0,86.5496,86.5496,86.0573,86.4434,92884.0
2021-10-18 11:00:00,89.56,89.7,89.42,89.49,104820.0,86.4531,86.5882,86.3179,86.3855,104820.0
2021-10-18 11:10:00,89.51,89.67,89.23,89.64,93332.0,86.4048,86.5593,86.1345,86.5303,93332.0
2021-10-18 11:20:00,89.63,89.88,89.36,89.37,69810.0,86.5207,86.762,86.26,86.2697,69810.0
2021-10-18 11:30:00,89.36,89.69,89.28,89.67,38688.0,86.26,86.5786,86.1828,86.5593,38688.0
2021-10-18 11:40:00,89.7,90.12,89.64,90.1,105105.0,86.5882,86.9937,86.5303,86.9743,105105.0
2021-10-18 11:50:00,90.08,90.38,90.02,90.34,89876.0,86.955,87.2446,86.8971,87.206,89876.0
2021-10-18 12:00:00,90.36,90.43,90.21,90.36,44168.0,87.2253,87.2929,87.0805,87.2253,44168.0
2021-10-18 12:10:00,90.35,90.6,90.32,90.39,64867.0,87.2157,87.457,87.1867,87.2543,64867.0
2021-10-18 12:20:00,90.4,90.43,90.07,90.13,43961.0,87.2639,87.2929,86.9454,87.0033,43961.0
2021-10-18 12:30:00,90.14,90.28,90.02,90.15,62242.0,87.013,87.1481,86.8971,87.0226,62242.0
2021-10-18 12:40:00,90.14,90.24,90.05,90.05,36448.0,87.013,87.1095,86.9261,86.9261,36448.0
2021-10-18 12:50:00,90.03,90.05,89.8,89.97,64726.0,86.9068,86.9261,86.6848,86.8489,64726.0
2021-10-18 13:00:00,90.01,90.41,89.98,90.38,82959.0,86.8875,87.2736,86.8585,87.2446,82959.0
2021-10-18 13:10:00,90.39,90.49,90.28,90.47,36001.0,87.2543,87.3508,87.1481,87.3315,36001.0
2021-10-18 13:20:00,90.47,90.52,90.24,90.39,30735.0,87.3315,87.3798,87.1095,87.2543,30735.0
2021-10-18 13:30:00,90.34,90.35,90.08,90.35,15907.0,87.206,87.2157,86.955,87.2157,15907.0
2021-10-18 13:40:00,90.27,90.36,90.03,90.27,28631.0,87.1385,87.2253,86.9068,87.1385,28631.0
2021-10-18 13:50:00,90.22,90.34,89.95,89.96,32270.0,87.0902,87.206,86.8296,86.8392,32270.0
2021-10-18 14:00:00,90.01,90.02,89.67,89.81,109002.0,86.8875,86.8971,86.5593,86.6944,109002.0
2021-10-18 14:10:00,89.84,90.0,89.7,89.96,38137.0,86.7234,86.8778,86.5882,86.8392,38137.0
2021-10-18 14:20:00,89.96,90.13,89.77,90.12,102244.0,86.8392,87.0033,86.6558,86.9937,102244.0
2021-10-18 14:30:00,90.11,90.21,89.68,89.76,64894.0,86.984,87.0805,86.5689,86.6461,64894.0
2021-10-18 14:40:00,89.77,89.9,89.51,89.64,75015.0,86.6558,86.7813,86.4048,86.5303,75015.0
2021-10-18 14:50:00,89.63,89.89,89.62,89.81,37522.0,86.5207,86.7716,86.511,86.6944,37522.0
2021-10-18 15:00:00,89.8,89.83,89.69,89.75,31909.0,86.6848,86.7137,86.5786,86.6365,31909.0
2021-10-18 15:10:00,89.75,90.02,89.63,89.89,59738.0,86.6365,86.8971,86.5207,86.7716,59738.0
2021-10-18 15:20:00,89.91,90.15,89.8,89.86,93785.0,86.7909,87.0226,86.6848,86.7427,93785.0
2021-10-18 15:30:00,89.84,90.03,89.75,90.0,36794.0,86.7234,86.9068,86.6365,86.8778,36794.0
2021-10-18 15:40:00,90.0,90.07,89.73,89.95,94636.0,86.8778,86.9454,86.6172,86.8296,94636.0
2021-10-18 15:50:00,89.98,90.12,89.71,89.88,182564.0,86.8585,86.9937,86.5979,86.762,182564.0
2021-10-19 09:30:00,90.97,91.16,90.11,90.54,406601.0,87.8142,87.9976,86.984,87.3991,406601.0
2021-10-19 09:40:00,90.53,90.71,89.89,90.06,258420.0,87.3894,87.5632,86.7716,86.9357,258420.0
2021-10-19 09:50:00,90.1,90.39,89.6,89.66,218971.0,86.9743,87.2543,86.4917,86.5496,218971.0
2021-10-19 10:00:00,89.66,90.22,89.43,90.11,241091.0,86.5496,87.0902,86.3276,86.984,241091.0
2021-10-19 10:10:00,90.08,90.21,89.71,90.14,147006.0,86.955,87.0805,86.5979,87.013,147006.0
2021-10-19 10:20:00,90.15,90.15,89.66,89.73,85143.0,87.0226,87.0226,86.5496,86.6172,85143.0
2021-10-19 10:30:00,89.72,89.76,89.36,89.5,155416.0,86.6075,86.6461,86.26,86.3952,155416.0
2021-10-19 10:40:00,89.47,90.13,89.47,90.03,122527.0,86.3662,87.0033,86.3662,86.9068,122527.0
2021-10-19 10:50:00,90.06,90.24,89.91,90.22,129477.0,86.9357,87.1095,86.7909,87.0902,129477.0
2021-10-19 11:00:00,90.24,90.67,90.14,90.57,161153.0,87.1095,87.5246,87.013,87.428,161153.0
2021-10-19 11:10:00,90.58,90.89,90.57,90.78,131731.0,87.4377,87.7369,87.428,87.6308,131731.0
2021-10-19 11:20:00,90.79,90.91,90.68,90.89,93212.0,87.6404,87.7563,87.5342,87.7369,93212.0
2021-10-19 11:30:00,90.9,91.32,90.78,91.32,204250.0,87.7466,88.152,87.6308,88.152,204250.0
2021-10-19 11:40:00,91.32,91.55,91.22,91.53,212663.0,88.152,88.374,88.0555,88.3547,212663.0
2021-10-19 11:50:00,91.54,91.54,91.34,91.44,58362.0,88.3644,88.3644,88.1713,88.2679,58362.0
2021-10-19 12:00:00,91.43,91.56,91.36,91.47,76527.0,88.2582,88.3837,88.1906,88.2968,76527.0
2021-10-19 12:10:00,91.46,91.66,91.43,91.45,98428.0,88.2872,88.4802,88.2582,88.2775,98428.0
2021-10-19 12:20:00,91.44,91.46,91.22,91.35,116383.0,88.2679,88.2872,88.0555,88.181,116383.0
2021-10-19 12:30:00,91.36,91.63,91.31,91.6,120523.0,88.1906,88.4513,88.1424,88.4223,120523.0
2021-10-19 12:40:00,91.6,91.85,91.56,91.74,85385.0,88.4223,88.6636,88.3837,88.5575,85385.0
2021-10-19 12:50:00,91.73,91.98,91.68,91.97,125264.0,88.5478,88.7891,88.4995,88.7795,125264.0
2021-10-19 13:00:00,91.97,92.06,91.46,91.58,197399.0,88.7795,88.8664,88.2872,88.403,197399.0
2021-10-19 13:10:00,91.58,91.66,91.46,91.47,49704.0,88.403,88.4802,88.2872,88.2968,49704.0
2021-10-19 13:20:00,91.47,91.54,91.32,91.4,40379.0,88.2968,88.3644,88.152,88.2293,40379.0
2021-10-19 13:30:00,91.42,91.67,91.36,91.64,62083.0,88.2486,88.4899,88.1906,88.4609,62083.0
2021-10-19 13:40:00,91.65,91.66,91.39,91.42,30787.0,88.4706,88.4802,88.2196,88.2486,30787.0
2021-10-19 13:50:00,91.44,91.55,91.41,91.44,30522.0,88.2679,88.374,88.2389,88.2679,30522.0
2021-10-19 14:00:00,91.42,91.48,91.21,91.21,46758.0,88.2486,88.3065,88.0458,88.0458,46758.0
2021-10-19 14:10:00,91.22,91.31,91.19,91.21,36762.0,88.0555,88.1424,88.0265,88.0458,36762.0
2021-10-19 14:20:00,91.16,91.16,90.62,90.81,112828.0,87.9976,87.9976,87.4763,87.6597,112828.0
2021-10-19 14:30:00,90.79,90.79,90.17,90.31,279745.0,87.6404,87.6404,87.0419,87.1771,279745.0
2021-10-19 14:40:00,90.31,90.54,90.16,90.54,108636.0,87.1771,87.3991,87.0323,87.3991,108636.0
2021-10-19 14:50:00,90.55,90.93,90.5,90.82,109116.0,87.4087,87.7756,87.3605,87.6694,109116.0
2021-10-19 15:00:00,90.82,91.1,90.76,91.08,78790.0,87.6694,87.9397,87.6115,87.9204,78790.0
2021-10-19 15:10:00,91.07,91.2,90.7,91.2,113142.0,87.9107,88.0362,87.5535,88.0362,113142.0
2021-10-19 15:20:00,91.22,91.24,90.7,90.81,63052.0,88.0555,88.0748,87.5535,87.6597,63052.0
2021-10-19 15:30:00,90.8,90.93,90.34,90.62,95415.0,87.6501,87.7756,87.206,87.4763,95415.0
2021-10-19 15:40:00,90.6,90.68,90.35,90.6,63943.0,87.457,87.5342,87.2157,87.457,63943.0
2021-10-19 15:50:00,90.58,90.92,90.57,90.87,176044.0,87.4377,87.7659,87.428,87.7176,176044.0
2021-10-20 09:30:00,91.09,91.09,89.99,90.04,367025.0,87.93,87.93,86.8682,86.9164,367025.0
2021-10-20 09:40:00,90.01,90.84,89.96,90.83,244444.0,86.8875,87.6887,86.8392,87.679,244444.0
2021-10-20 09:50:00,90.83,91.2,90.57,90.98,284686.0,87.679,88.0362,87.428,87.8238,284686.0
2021-10-20 10:00:00,90.9,91.36,90.72,91.34,182893.0,87.7466,88.1906,87.5728,88.1713,182893.0
2021-10-20 10:10:00,91.33,92.18,91.3,92.1,291984.0,88.1617,88.9822,88.1327,88.905,291984.0
2021-10-20 10:20:00,92.09,92.65,91.95,92.64,214193.0,88.8953,89.4359,88.7602,89.4262,214193.0
2021-10-20 10:30:00,92.64,93.25,92.61,93.11,487329.0,89.4262,90.0151,89.3973,89.8799,487329.0
2021-10-20 10:40:00,93.11,93.37,92.86,93.04,209364.0,89.8799,90.1309,89.6386,89.8124,209364.0
2021-10-20 10:50:00,93.08,93.25,92.48,92.49,146713.0,89.851,90.0151,89.2718,89.2814,146713.0
2021-10-20 11:00:00,92.5,92.83,92.26,92.76,164308.0,89.2911,89.6096,89.0594,89.5421,164308.0
2021-10-20 11:10:00,92.78,92.97,92.51,92.91,134485.0,89.5614,89.7448,89.3007,89.6869,134485.0
2021-10-20 11:20:00,92.9,93.08,92.4,92.63,94826.0,89.6772,89.851,89.1946,89.4166,94826.0
2021-10-20 11:30:00,92.63,92.78,92.35,92.6,60581.0,89.4166,89.5614,89.1463,89.3876,60581.0
2021-10-20 11:40:00,92.56,92.92,92.49,92.92,95645.0,89.349,89.6965,89.2814,89.6965,95645.0
2021-10-20 11:50:00,92.91,93.27,92.88,93.19,167247.0,89.6869,90.0344,89.6579,89.9572,167247.0
2021-10-20 12:00:00,93.19,93.39,93.06,93.06,107415.0,89.9572,90.1502,89.8317,89.8317,107415.0
2021-10-20 12:10:00,93.08,93.17,92.8,92.88,61472.0,89.851,89.9378,89.5807,89.6579,61472.0
2021-10-20 12:20:00,92.84,93.19,92.82,93.02,67779.0,89.6193,89.9572,89.6,89.7931,67779.0
2021-10-20 12:30:00,93.06,93.31,92.98,93.29,79751.0,89.8317,90.073,89.7544,90.0537,79751.0
2021-10-20 12:40:00,93.29,93.38,93.14,93.25,55130.0,90.0537,90.1406,89.9089,90.0151,55130.0
2021-10-20 12:50:00,93.24,93.27,93.09,93.13,62666.0,90.0054,90.0344,89.8606,89.8992,62666.0
2021-10-20 13:00:00,93.12,93.19,92.39,92.41,116444.0,89.8896,89.9572,89.1849,89.2042,116444.0
2021-10-20 13:10:00,92.45,92.63,92.2,92.23,142050.0,89.2428,89.4166,89.0015,89.0305,142050.0
2021-10-20 13:20:00,92.23,92.64,91.86,92.55,334055.0,89.0305,89.4262,88.6733,89.3394,334055.0
2021-10-20 13:30:00,92.55,92.81,92.27,92.54,134737.0,89.3394,89.5903,89.0691,89.3297,134737.0
2021-10-20 13:40:00,92.57,92.6,92.32,92.42,73548.0,89.3587,89.3876,89.1173,89.2139,73548.0
2021-10-20 13:50:00,92.41,92.48,92.22,92.45,72857.0,89.2042,89.2718,89.0208,89.2428,72857.0
2021-10-20 14:00:00,92.38,92.7,92.36,92.64,72256.0,89.1753,89.4842,89.1559,89.4262,72256.0
2021-10-20 14:10:00,92.64,92.75,92.53,92.63,54819.0,89.4262,89.5324,89.3201,89.4166,54819.0
2021-10-20 14:20:00,92.61,92.74,92.47,92.63,37455.0,89.3973,89.5228,89.2621,89.4166,37455.0
2021-10-20 14:30:00,92.63,92.8,92.51,92.52,50097.0,89.4166,89.5807,89.3007,89.3104,50097.0
2021-10-20 14:40:00,92.52,92.56,92.25,92.32,74230.0,89.3104,89.349,89.0498,89.1173,74230.0
2021-10-20 14:50:00,92.32,92.61,92.3,92.43,133739.0,89.1173,89.3973,89.098,89.2235,133739.0
2021-10-20 15:00:00,92.43,92.72,92.35,92.62,75650.0,89.2235,89.5035,89.1463,89.4069,75650.0
2021-10-20 15:10:00,92.59,92.6,92.13,92.17,56736.0,89.378,89.3876,88.9339,88.9725,56736.0
2021-10-20 15:20:00,92.19,92.48,91.99,92.27,149786.0,88.9918,89.2718,88.7988,89.0691,149786.0
2021-10-20 15:30:00,92.28,92.53,92.15,92.16,157767.0,89.0787,89.3201,88.9532,88.9629,157767.0
2021-10-20 15:40:00,92.22,92.48,92.17,92.28,302093.0,89.0208,89.2718,88.9725,89.0787,302093.0
2021-10-20 15:50:00,92.25,92.65,92.23,92.63,265413.0,89.0498,89.4359,89.0305,89.4166,265413.0
2021-10-21 09:30:00,92.41,93.31,92.2,93.05,298385.0,89.2042,90.073,89.0015,89.822,298385.0
2021-10-21 09:40:00,92.98,93.74,92.82,93.65,394839.0,89.7544,90.4881,89.6,90.4012,394839.0
2021-10-21 09:50:00,93.64,94.11,93.56,94.0,346373.0,90.3915,90.8452,90.3143,90.7391,346373.0
2021-10-21 10:00:00,93.95,94.64,93.79,94.48,312529.0,90.6908,91.3569,90.5363,91.2024,312529.0
2021-10-21 10:10:00,94.49,94.65,93.96,93.97,183348.0,91.2121,91.3665,90.7004,90.7101,183348.0
2021-10-21 10:20:00,93.94,94.11,93.63,93.94,383632.0,90.6811,90.8452,90.3819,90.6811,383632.0
2021-10-21 10:30:00,93.94,94.42,93.92,94.17,180948.0,90.6811,91.1445,90.6618,90.9032,180948.0
2021-10-21 10:40:00,94.16,94.4,94.0,94.14,97472.0,90.8935,91.1252,90.7391,90.8742,97472.0
2021-10-21 10:50:00,94.16,94.16,93.21,93.24,211233.0,90.8935,90.8935,89.9765,90.0054,211233.0
2021-10-21 11:00:00,93.24,93.36,92.71,92.72,221677.0,90.0054,90.1213,89.4938,89.5035,221677.0
2021-10-21 11:10:00,92.74,93.08,92.65,92.68,152938.0,89.5228,89.851,89.4359,89.4648,152938.0
2021-10-21 11:20:00,92.68,92.99,92.03,92.12,216443.0,89.4648,89.7641,88.8374,88.9243,216443.0
2021-10-21 11:30:00,92.12,92.39,91.73,92.07,202337.0,88.9243,89.1849,88.5478,88.876,202337.0
2021-10-21 11:40:00,92.06,92.42,91.97,92.42,117240.0,88.8664,89.2139,88.7795,89.2139,117240.0
2021-10-21 11:50:00,92.43,92.53,92.21,92.3,97002.0,89.2235,89.3201,89.0112,89.098,97002.0
2021-10-21 12:00:00,92.3,92.66,92.2,92.29,117293.0,89.098,89.4455,89.0015,89.0884,117293.0
2021-10-21 12:10:00,92.3,92.53,92.25,92.41,43546.0,89.098,89.3201,89.0498,89.2042,43546.0
2021-10-21 12:20:00,92.42,92.7,92.41,92.57,22440.0,89.2139,89.4842,89.2042,89.3587,22440.0
2021-10-21 12:30:00,92.58,92.73,92.5,92.73,39817.0,89.3683,89.5131,89.2911,89.5131,39817.0
2021-10-21 12:40:00,92.75,92.83,92.55,92.55,79269.0,89.5324,89.6096,89.3394,89.3394,79269.0
2021-10-21 12:50:00,92.56,92.7,92.49,92.67,36774.0,89.349,89.4842,89.2814,89.4552,36774.0
2021-10-21 13:00:00,92.68,93.03,92.66,93.0,123698.0,89.4648,89.8027,89.4455,89.7737,123698.0
2021-10-21 13:10:00,93.0,93.08,92.84,92.89,82855.0,89.7737,89.851,89.6193,89.6676,82855.0
2021-10-21 13:20:00,92.93,93.1,92.93,92.99,72560.0,89.7062,89.8703,89.7062,89.7641,72560.0
2021-10-21 13:30:00,92.96,93.0,92.88,92.95,32178.0,89.7351,89.7737,89.6579,89.7255,32178.0
2021-10-21 13:40:00,92.95,92.95,92.32,92.32,94948.0,89.7255,89.7255,89.1173,89.1173,94948.0
2021-10-21 13:50:00,92.32,92.35,91.96,92.14,127536.0,89.1173,89.1463,88.7698,88.9436,127536.0
2021-10-21 14:00:00,92.18,92.89,92.18,92.83,232948.0,88.9822,89.6676,88.9822,89.6096,232948.0
2021-10-21 14:10:00,92.81,93.13,92.71,92.72,206764.0,89.5903,89.8992,89.4938,89.5035,206764.0
2021-10-21 14:20:00,92.72,92.89,92.43,92.53,137093.0,89.5035,89.6676,89.2235,89.3201,137093.0
2021-10-21 14:30:00,92.52,92.58,92.21,92.23,72401.0,89.3104,89.3683,89.0112,89.0305,72401.0
2021-10-21 14:40:00,92.23,92.75,92.12,92.67,95311.0,89.0305,89.5324,88.9243,89.4552,95311.0
2021-10-21 14:50:00,92.66,92.8,92.61,92.73,66161.0,89.4455,89.5807,89.3973,89.5131,66161.0
2021-10-21 15:00:00,92.8,93.31,92.73,93.14,146702.0,89.5807,90.073,89.5131,89.9089,146702.0
2021-10-21 15:10:00,93.19,93.39,93.0,93.22,89160.0,89.9572,90.1502,89.7737,89.9861,89160.0
2021-10-21 15:20:00,93.2,93.4,93.16,93.31,129271.0,89.9668,90.1599,89.9282,90.073,129271.0
2021-10-21 15:30:00,93.37,93.41,93.04,93.06,78548.0,90.1309,90.1695,89.8124,89.8317,78548.0
2021-10-21 15:40:00,93.06,93.16,92.98,93.04,87108.0,89.8317,89.9282,89.7544,89.8124,87108.0
2021-10-21 15:50:00,93.05,93.45,92.86,93.35,170746.0,89.822,90.2081,89.6386,90.1116,170746.0
2021-10-22 09:30:00,93.17,93.23,92.47,92.84,274597.0,89.9378,89.9958,89.2621,89.6193,274597.0
2021-10-22 09:40:00,92.81,93.41,92.53,92.68,351356.0,89.5903,90.1695,89.3201,89.4648,351356.0
2021-10-22 09:50:00,92.62,93.28,92.32,93.19,192986.0,89.4069,90.044,89.1173,89.9572,192986.0
2021-10-22 10:00:00,93.19,93.28,92.82,93.17,92903.0,89.9572,90.044,89.6,89.9378,92903.0
2021-10-22 10:10:00,93.14,93.62,93.1,93.57,171642.0,89.9089,90.3722,89.8703,90.324,171642.0
2021-10-22 10:20:00,93.53,93.84,93.5,93.75,163517.0,90.2854,90.5846,90.2564,90.4977,163517.0
2021-10-22 10:30:00,93.76,93.9,93.38,93.51,189995.0,90.5074,90.6425,90.1406,90.2661,189995.0
2021-10-22 10:40:00,93.55,93.62,93.34,93.44,66625.0,90.3047,90.3722,90.102,90.1985,66625.0
2021-10-22 10:50:00,93.45,93.46,92.82,92.94,135530.0,90.2081,90.2178,89.6,89.7158,135530.0
2021-10-22 11:00:00,92.92,93.69,92.9,93.64,139681.0,89.6965,90.4398,89.6772,90.3915,139681.0
2021-10-22 11:10:00,93.64,93.64,92.75,92.93,103642.0,90.3915,90.3915,89.5324,89.7062,103642.0
2021-10-22 11:20:00,92.91,92.91,91.98,92.21,260907.0,89.6869,89.6869,88.7891,89.0112,260907.0
2021-10-22 11:30:00,92.17,92.18,91.2,91.24,244526.0,88.9725,88.9822,88.0362,88.0748,244526.0
2021-10-22 11:40:00,91.3,91.41,90.75,90.81,342592.0,88.1327,88.2389,87.6018,87.6597,342592.0
2021-10-22 11:50:00,90.82,91.58,90.61,91.5,256916.0,87.6694,88.403,87.4667,88.3258,256916.0
2021-10-22 12:00:00,91.47,91.8,91.12,91.79,200326.0,88.2968,88.6154,87.959,88.6057,200326.0
2021-10-22 12:10:00,91.79,92.03,91.6,91.93,168951.0,88.6057,88.8374,88.4223,88.7409,168951.0
2021-10-22 12:20:00,91.91,92.02,91.6,91.91,114991.0,88.7216,88.8277,88.4223,88.7216,114991.0
2021-10-22 12:30:00,91.93,92.23,91.92,92.19,74560.0,88.7409,89.0305,88.7312,88.9918,74560.0
2021-10-22 12:40:00,92.2,92.65,92.19,92.54,112268.0,89.0015,89.4359,88.9918,89.3297,112268.0
2021-10-22 12:50:00,92.54,92.65,92.29,92.29,69361.0,89.3297,89.4359,89.0884,89.0884,69361.0
2021-10-22 13:00:00,92.3,92.54,92.14,92.47,67094.0,89.098,89.3297,88.9436,89.2621,67094.0
2021-10-22 13:10:00,92.5,92.55,92.25,92.45,30011.0,89.2911,89.3394,89.0498,89.2428,30011.0
2021-10-22 13:20:00,92.45,92.51,92.26,92.33,25527.0,89.2428,89.3007,89.0594,89.127,25527.0
2021-10-22 13:30:00,92.32,92.57,92.17,92.55,41183.0,89.1173,89.3587,88.9725,89.3394,41183.0
2021-10-22 13:40:00,92.48,92.73,92.4,92.4,74008.0,89.2718,89.5131,89.1946,89.1946,74008.0
2021-10-22 13:50:00,92.43,92.54,92.09,92.09,57927.0,89.2235,89.3297,88.8953,88.8953,57927.0
2021-10-22 14:00:00,92.07,92.43,91.99,92.38,66918.0,88.876,89.2235,88.7988,89.1753,66918.0
2021-10-22 14:10:00,92.41,92.56,92.27,92.42,70309.0,89.2042,89.349,89.0691,89.2139,70309.0
2021-10-22 14:20:00,92.46,92.66,92.32,92.65,53776.0,89.2525,89.4455,89.1173,89.4359,53776.0
2021-10-22 14:30:00,92.66,93.1,92.61,92.82,143695.0,89.4455,89.8703,89.3973,89.6,143695.0
2021-10-22 14:40:00,92.84,92.9,92.68,92.88,42943.0,89.6193,89.6772,89.4648,89.6579,42943.0
2021-10-22 14:50:00,92.88,92.95,92.57,92.59,65893.0,89.6579,89.7255,89.3587,89.378,65893.0
2021-10-22 15:00:00,92.59,92.62,92.26,92.47,69620.0,89.378,89.4069,89.0594,89.2621,69620.0
2021-10-22 15:10:00,92.41,92.5,92.02,92.03,114080.0,89.2042,89.2911,88.8277,88.8374,114080.0
2021-10-22 15:20:00,92.05,92.37,91.99,92.3,66814.0,88.8567,89.1656,88.7988,89.098,66814.0
2021-10-22 15:30:00,92.29,92.85,92.29,92.51,66825.0,89.0884,89.6289,89.0884,89.3007,66825.0
2021-10-22 15:40:00,92.46,92.6,92.26,92.39,100579.0,89.2525,89.3876,89.0594,89.1849,100579.0
2021-10-22 15:50:00,92.42,92.8,92.27,92.7,215311.0,89.2139,89.5807,89.0691,89.4842,215311.0
2021-10-25 09:30:00,93.18,94.16,93.14,93.35,478976.0,89.9475,90.8935,89.9089,90.1116,478976.0
2021-10-25 09:40:00,93.32,93.33,92.54,92.92,238695.0,90.0826,90.0923,89.3297,89.6965,238695.0
2021-10-25 09:50:00,92.83,94.23,92.66,94.11,348767.0,89.6096,90.9611,89.4455,90.8452,348767.0
2021-10-25 10:00:00,94.16,94.64,94.15,94.38,307777.0,90.8935,91.3569,90.8839,91.1059,307777.0
2021-10-25 10:10:00,94.42,94.97,94.33,94.82,206303.0,91.1445,91.6754,91.0576,91.5306,206303.0
2021-10-25 10:20:00,94.83,94.88,94.58,94.85,84920.0,91.5403,91.5885,91.2989,91.5596,84920.0
2021-10-25 10:30:00,94.85,95.26,94.61,95.0,211633.0,91.5596,91.9553,91.3279,91.7044,211633.0
2021-10-25 10:40:00,94.92,95.07,94.73,95.04,58835.0,91.6271,91.7719,91.4437,91.743,58835.0
2021-10-25 10:50:00,95.05,95.4,94.93,95.11,174007.0,91.7526,92.0905,91.6368,91.8105,174007.0
2021-10-25 11:00:00,95.11,95.18,94.88,95.17,87064.0,91.8105,91.8781,91.5885,91.8685,87064.0
2021-10-25 11:10:00,95.18,95.3,95.06,95.2,84029.0,91.8781,91.994,91.7623,91.8974,84029.0
2021-10-25 11:20:00,95.16,95.4,95.02,95.27,69630.0,91.8588,92.0905,91.7237,91.965,69630.0
2021-10-25 11:30:00,95.28,95.45,95.12,95.14,124902.0,91.9747,92.1388,91.8202,91.8395,124902.0
2021-10-25 11:40:00,95.17,95.59,95.14,95.51,135189.0,91.8685,92.2739,91.8395,92.1967,135189.0
2021-10-25 11:50:00,95.46,95.82,95.18,95.2,205673.0,92.1484,92.4959,91.8781,91.8974,205673.0
2021-10-25 12:00:00,95.18,95.74,95.1,95.54,190584.0,91.8781,92.4187,91.8009,92.2256,190584.0
2021-10-25 12:10:00,95.54,95.57,94.99,95.01,89527.0,92.2256,92.2546,91.6947,91.714,89527.0
2021-10-25 12:20:00,95.02,95.32,94.83,95.32,118265.0,91.7237,92.0133,91.5403,92.0133,118265.0
2021-10-25 12:30:00,95.31,95.35,94.57,94.65,102412.0,92.0036,92.0422,91.2893,91.3665,102412.0
2021-10-25 12:40:00,94.67,95.06,94.66,95.0,118893.0,91.3858,91.7623,91.3762,91.7044,118893.0
2021-10-25 12:50:00,94.91,94.91,94.63,94.64,37794.0,91.6175,91.6175,91.3472,91.3569,37794.0
2021-10-25 13:00:00,94.64,95.08,94.62,95.06,73442.0,91.3569,91.7816,91.3375,91.7623,73442.0
2021-10-25 13:10:00,95.08,95.34,94.98,95.26,74811.0,91.7816,92.0326,91.6851,91.9553,74811.0
2021-10-25 13:20:00,95.28,95.49,95.11,95.42,53477.0,91.9747,92.1774,91.8105,92.1098,53477.0
2021-10-25 13:30:00,95.44,95.47,95.06,95.09,39236.0,92.1291,92.1581,91.7623,91.7912,39236.0
2021-10-25 13:40:00,95.08,95.23,94.99,95.21,22368.0,91.7816,91.9264,91.6947,91.9071,22368.0
2021-10-25 13:50:00,95.23,95.43,95.14,95.4,41280.0,91.9264,92.1194,91.8395,92.0905,41280.0
2021-10-25 14:00:00,95.38,95.56,95.28,95.48,69001.0,92.0712,92.2449,91.9747,92.1677,69001.0
2021-10-25 14:10:00,95.5,95.68,95.38,95.5,54810.0,92.187,92.3608,92.0712,92.187,54810.0
2021-10-25 14:20:00,95.46,95.59,95.44,95.54,24157.0,92.1484,92.2739,92.1291,92.2256,24157.0
2021-10-25 14:30:00,95.54,95.66,95.12,95.17,39463.0,92.2256,92.3415,91.8202,91.8685,39463.0
2021-10-25 14:40:00,95.22,95.38,95.11,95.38,33573.0,91.9167,92.0712,91.8105,92.0712,33573.0
2021-10-25 14:50:00,95.4,95.73,95.34,95.54,101047.0,92.0905,92.409,92.0326,92.2256,101047.0
2021-10-25 15:00:00,95.53,95.67,95.38,95.49,32869.0,92.216,92.3511,92.0712,92.1774,32869.0
2021-10-25 15:10:00,95.48,95.5,95.1,95.1,83271.0,92.1677,92.187,91.8009,91.8009,83271.0
2021-10-25 15:20:00,95.11,95.33,95.07,95.33,54412.0,91.8105,92.0229,91.7719,92.0229,54412.0
2021-10-25 15:30:00,95.31,95.34,95.05,95.16,55307.0,92.0036,92.0326,91.7526,91.8588,55307.0
2021-10-25 15:40:00,95.17,95.36,95.11,95.22,72445.0,91.8685,92.0519,91.8105,91.9167,72445.0
2021-10-25 15:50:00,95.27,95.4,95.03,95.4,194675.0,91.965,92.0905,91.7333,92.0905,194675.0
2021-10-26 09:30:00,95.91,95.99,94.3,94.3,459844.0,92.5828,92.66,91.0286,91.0286,459844.0
2021-10-26 09:40:00,94.28,94.81,94.12,94.74,400815.0,91.0093,91.521,90.8549,91.4534,400815.0
2021-10-26 09:50:00,94.74,95.14,94.47,94.88,252467.0,91.4534,91.8395,91.1928,91.5885,252467.0
2021-10-26 10:00:00,94.91,95.54,94.7,95.52,242080.0,91.6175,92.2256,91.4148,92.2063,242080.0
2021-10-26 10:10:00,95.53,96.19,95.47,95.86,352842.0,92.216,92.8531,92.1581,92.5345,352842.0
2021-10-26 10:20:00,95.84,96.11,95.59,95.88,144360.0,92.5152,92.7759,92.2739,92.5538,144360.0
2021-10-26 10:30:00,95.79,96.33,95.36,96.05,226887.0,92.467,92.9882,92.0519,92.7179,226887.0
2021-10-26 10:40:00,96.06,96.22,95.67,96.22,158100.0,92.7276,92.882,92.3511,92.882,158100.0
2021-10-26 10:50:00,96.25,96.73,96.16,96.58,370779.0,92.911,93.3743,92.8241,93.2296,370779.0
2021-10-26 11:00:00,96.6,96.63,95.88,95.9,165011.0,93.2489,93.2778,92.5538,92.5731,165011.0
2021-10-26 11:10:00,95.98,96.24,95.85,96.14,104505.0,92.6504,92.9013,92.5249,92.8048,104505.0
2021-10-26 11:20:00,96.18,96.24,95.86,96.23,106437.0,92.8434,92.9013,92.5345,92.8917,106437.0
2021-10-26 11:30:00,96.24,96.3,95.17,96.04,204420.0,92.9013,92.9593,91.8685,92.7083,204420.0
2021-10-26 11:40:00,95.97,96.29,95.6,95.61,127470.0,92.6407,92.9496,92.2835,92.2932,127470.0
2021-10-26 11:50:00,95.59,95.82,95.08,95.1,88440.0,92.2739,92.4959,91.7816,91.8009,88440.0
2021-10-26 12:00:00,95.08,95.16,94.44,94.51,206715.0,91.7816,91.8588,91.1638,91.2314,206715.0
2021-10-26 12:10:00,94.51,95.19,94.46,94.84,108950.0,91.2314,91.8878,91.1831,91.5499,108950.0
2021-10-26 12:20:00,94.88,94.99,94.58,94.6,57847.0,91.5885,91.6947,91.2989,91.3182,57847.0
2021-10-26 12:30:00,94.61,94.84,94.1,94.18,139465.0,91.3279,91.5499,90.8356,90.9128,139465.0
2021-10-26 12:40:00,94.18,94.19,93.42,93.64,237633.0,90.9128,90.9225,90.1792,90.3915,237633.0
2021-10-26 12:50:00,93.65,94.5,93.65,94.42,166731.0,90.4012,91.2217,90.4012,91.1445,166731.0
2021-10-26 13:00:00,94.34,94.34,94.0,94.03,80788.0,91.0673,91.0673,90.7391,90.768,80788.0
2021-10-26 13:10:00,94.03,94.03,93.68,93.85,81290.0,90.768,90.768,90.4302,90.5943,81290.0
2021-10-26 13:20:00,93.88,94.1,93.38,93.73,148097.0,90.6232,90.8356,90.1406,90.4784,148097.0
2021-10-26 13:30:00,93.68,94.25,93.65,94.03,137983.0,90.4302,90.9804,90.4012,90.768,137983.0
2021-10-26 13:40:00,94.04,94.07,93.46,93.74,118720.0,90.7777,90.8066,90.2178,90.4881,118720.0
2021-10-26 13:50:00,93.7,94.0,93.6,93.84,50552.0,90.4495,90.7391,90.3529,90.5846,50552.0
2021-10-26 14:00:00,93.92,94.16,93.92,94.08,85025.0,90.6618,90.8935,90.6618,90.8163,85025.0
2021-10-26 14:10:00,94.06,94.62,93.95,94.6,123835.0,90.797,91.3375,90.6908,91.3182,123835.0
2021-10-26 14:20:00,94.6,94.6,94.24,94.34,78929.0,91.3182,91.3182,90.9707,91.0673,78929.0
2021-10-26 14:30:00,94.42,94.67,94.36,94.36,67970.0,91.1445,91.3858,91.0866,91.0866,67970.0
2021-10-26 14:40:00,94.35,94.48,94.26,94.46,48104.0,91.0769,91.2024,90.99,91.1831,48104.0
2021-10-26 14:50:00,94.45,94.64,94.18,94.59,35979.0,91.1734,91.3569,90.9128,91.3086,35979.0
2021-10-26 15:00:00,94.6,94.72,94.24,94.41,59555.0,91.3182,91.4341,90.9707,91.1348,59555.0
2021-10-26 15:10:00,94.43,94.43,94.14,94.19,57300.0,91.1541,91.1541,90.8742,90.9225,57300.0
2021-10-26 15:20:00,94.19,94.35,93.74,93.75,85586.0,90.9225,91.0769,90.4881,90.4977,85586.0
2021-10-26 15:30:00,93.84,94.08,93.51,93.54,67257.0,90.5846,90.8163,90.2661,90.295,67257.0
2021-10-26 15:40:00,93.55,94.05,93.46,93.66,90097.0,90.3047,90.7873,90.2178,90.4109,90097.0
2021-10-26 15:50:00,93.6,93.65,93.18,93.24,161556.0,90.3529,90.4012,89.9475,90.0054,161556.0
2021-10-27 09:30:00,92.32,92.69,90.66,91.06,689252.0,89.1173,89.4745,87.5149,87.901,689252.0
2021-10-27 09:40:00,91.06,92.51,90.78,92.06,651052.0,87.901,89.3007,87.6308,88.8664,651052.0
2021-10-27 09:50:00,92.05,92.39,91.69,92.3,319458.0,88.8567,89.1849,88.5092,89.098,319458.0
2021-10-27 10:00:00,92.34,92.6,91.66,92.2,378479.0,89.1366,89.3876,88.4802,89.0015,378479.0
2021-10-27 10:10:00,92.22,92.52,91.66,91.66,136456.0,89.0208,89.3104,88.4802,88.4802,136456.0
2021-10-27 10:20:00,91.65,91.8,90.68,90.75,186981.0,88.4706,88.6154,87.5342,87.6018,186981.0
2021-10-27 10:30:00,90.71,91.04,90.39,90.41,381890.0,87.5632,87.8817,87.2543,87.2736,381890.0
2021-10-27 10:40:00,90.44,90.51,89.92,90.27,470689.0,87.3026,87.3701,86.8006,87.1385,470689.0
2021-10-27 10:50:00,90.28,90.66,89.99,90.43,222286.0,87.1481,87.5149,86.8682,87.2929,222286.0
2021-10-27 11:00:00,90.41,91.12,90.36,90.99,270459.0,87.2736,87.959,87.2253,87.8335,270459.0
2021-10-27 11:10:00,90.98,91.28,90.79,91.01,179101.0,87.8238,88.1134,87.6404,87.8528,179101.0
2021-10-27 11:20:00,90.98,91.02,90.42,90.64,118941.0,87.8238,87.8624,87.2832,87.4956,118941.0
2021-10-27 11:30:00,90.64,90.97,90.53,90.83,110957.0,87.4956,87.8142,87.3894,87.679,110957.0
2021-10-27 11:40:00,90.88,91.21,90.61,90.61,98795.0,87.7273,88.0458,87.4667,87.4667,98795.0
2021-10-27 11:50:00,90.63,90.68,90.32,90.56,83716.0,87.486,87.5342,87.1867,87.4184,83716.0
2021-10-27 12:00:00,90.6,90.72,90.18,90.64,118335.0,87.457,87.5728,87.0516,87.4956,118335.0
2021-10-27 12:10:00,90.68,90.73,90.32,90.5,53598.0,87.5342,87.5825,87.1867,87.3605,53598.0
2021-10-27 12:20:00,90.54,90.63,90.25,90.37,45979.0,87.3991,87.486,87.1191,87.235,45979.0
2021-10-27 12:30:00,90.33,90.33,89.87,89.89,182823.0,87.1964,87.1964,86.7523,86.7716,182823.0
2021-10-27 12:40:00,89.9,90.15,89.78,90.15,181950.0,86.7813,87.0226,86.6655,87.0226,181950.0
2021-10-27 12:50:00,90.14,90.33,90.1,90.19,124843.0,87.013,87.1964,86.9743,87.0612,124843.0
2021-10-27 13:00:00,90.18,90.53,90.03,90.53,190752.0,87.0516,87.3894,86.9068,87.3894,190752.0
2021-10-27 13:10:00,90.51,90.68,90.26,90.42,165017.0,87.3701,87.5342,87.1288,87.2832,165017.0
2021-10-27 13:20:00,90.4,90.55,90.34,90.43,78668.0,87.2639,87.4087,87.206,87.2929,78668.0
2021-10-27 13:30:00,90.42,90.51,89.99,90.18,149020.0,87.2832,87.3701,86.8682,87.0516,149020.0
2021-10-27 13:40:00,90.2,90.46,90.12,90.14,119841.0,87.0709,87.3219,86.9937,87.013,119841.0
2021-10-27 13:50:00,90.14,90.46,90.13,90.45,70170.0,87.013,87.3219,87.0033,87.3122,70170.0
2021-10-27 14:00:00,90.46,90.46,90.23,90.45,71342.0,87.3219,87.3219,87.0998,87.3122,71342.0
2021-10-27 14:10:00,90.44,90.64,90.33,90.42,137258.0,87.3026,87.4956,87.1964,87.2832,137258.0
2021-10-27 14:20:00,90.43,90.57,90.08,90.14,106947.0,87.2929,87.428,86.955,87.013,106947.0
2021-10-27 14:30:00,90.14,90.23,89.94,90.02,126436.0,87.013,87.0998,86.8199,86.8971,126436.0
2021-10-27 14:40:00,90.01,90.14,89.87,89.95,75191.0,86.8875,87.013,86.7523,86.8296,75191.0
2021-10-27 14:50:00,89.95,90.07,89.77,89.87,120117.0,86.8296,86.9454,86.6558,86.7523,120117.0
2021-10-27 15:00:00,89.83,89.88,89.11,89.11,265836.0,86.7137,86.762,86.0187,86.0187,265836.0
2021-10-27 15:10:00,89.11,89.12,88.17,88.2,474204.0,86.0187,86.0283,85.1113,85.1403,474204.0
2021-10-27 15:20:00,88.21,89.38,88.07,89.07,499048.0,85.1499,86.2793,85.0148,85.9801,499048.0
2021-10-27 15:30:00,89.07,89.44,88.65,89.39,268571.0,85.9801,86.3372,85.5747,86.289,268571.0
2021-10-27 15:40:00,89.37,89.47,88.62,88.62,166890.0,86.2697,86.3662,85.5457,85.5457,166890.0
2021-10-27 15:50:00,88.6,88.6,87.9,87.94,470990.0,85.5264,85.5264,84.8507,84.8893,470990.0
2021-10-28 09:30:00,89.43,90.55,89.37,90.49,538852.0,86.3276,87.4087,86.2697,87.3508,538852.0
2021-10-28 09:40:00,90.53,91.36,90.44,91.34,432338.0,87.3894,88.1906,87.3026,88.1713,432338.0
2021-10-28 09:50:00,91.36,92.07,91.25,91.53,583560.0,88.1906,88.876,88.0845,88.3547,583560.0
2021-10-28 10:00:00,91.55,91.79,91.26,91.56,202383.0,88.374,88.6057,88.0941,88.3837,202383.0
2021-10-28 10:10:00,91.6,91.9,91.31,91.44,250042.0,88.4223,88.7119,88.1424,88.2679,250042.0
2021-10-28 10:20:00,91.45,92.05,91.43,91.89,197845.0,88.2775,88.8567,88.2582,88.7023,197845.0
2021-10-28 10:30:00,91.93,92.02,91.58,91.86,177056.0,88.7409,88.8277,88.403,88.6733,177056.0
2021-10-28 10:40:00,91.87,92.43,91.72,91.79,288319.0,88.6829,89.2235,88.5382,88.6057,288319.0
2021-10-28 10:50:00,91.8,92.06,91.65,91.95,129565.0,88.6154,88.8664,88.4706,88.7602,129565.0
2021-10-28 11:00:00,91.98,92.16,91.9,92.01,65423.0,88.7891,88.9629,88.7119,88.8181,65423.0
2021-10-28 11:10:00,92.05,92.16,91.52,91.77,132858.0,88.8567,88.9629,88.3451,88.5864,132858.0
2021-10-28 11:20:00,91.82,92.02,91.48,91.58,141535.0,88.6347,88.8277,88.3065,88.403,141535.0
2021-10-28 11:30:00,91.58,92.05,91.55,91.99,104517.0,88.403,88.8567,88.374,88.7988,104517.0
2021-10-28 11:40:00,92.02,92.2,91.61,91.63,98425.0,88.8277,89.0015,88.432,88.4513,98425.0
2021-10-28 11:50:00,91.67,91.77,91.44,91.56,118558.0,88.4899,88.5864,88.2679,88.3837,118558.0
2021-10-28 12:00:00,91.58,92.11,91.55,91.99,125203.0,88.403,88.9146,88.374,88.7988,125203.0
2021-10-28 12:10:00,91.99,92.34,91.97,92.34,81013.0,88.7988,89.1366,88.7795,89.1366,81013.0
2021-10-28 12:20:00,92.35,92.56,91.91,91.95,139687.0,89.1463,89.349,88.7216,88.7602,139687.0
2021-10-28 12:30:00,91.95,92.05,91.7,91.97,92584.0,88.7602,88.8567,88.5188,88.7795,92584.0
2021-10-28 12:40:00,91.96,92.21,91.77,92.2,68376.0,88.7698,89.0112,88.5864,89.0015,68376.0
2021-10-28 12:50:00,92.2,92.31,91.82,91.94,73545.0,89.0015,89.1077,88.6347,88.7505,73545.0
2021-10-28 13:00:00,91.98,92.5,91.98,92.38,74456.0,88.7891,89.2911,88.7891,89.1753,74456.0
2021-10-28 13:10:00,92.4,92.47,92.25,92.27,68759.0,89.1946,89.2621,89.0498,89.0691,68759.0
2021-10-28 13:20:00,92.29,92.41,92.2,92.37,43536.0,89.0884,89.2042,89.0015,89.1656,43536.0
2021-10-28 13:30:00,92.38,92.77,92.33,92.76,160800.0,89.1753,89.5517,89.127,89.5421,160800.0
2021-10-28 13:40:00,92.76,92.83,92.59,92.63,52182.0,89.5421,89.6096,89.378,89.4166,52182.0
2021-10-28 13:50:00,92.66,92.8,92.61,92.71,74890.0,89.4455,89.5807,89.3973,89.4938,74890.0
2021-10-28 14:00:00,92.72,92.98,92.68,92.72,112449.0,89.5035,89.7544,89.4648,89.5035,112449.0
2021-10-28 14:10:00,92.74,92.88,92.56,92.87,73023.0,89.5228,89.6579,89.349,89.6483,73023.0
2021-10-28 14:20:00,92.87,92.98,92.65,92.66,99940.0,89.6483,89.7544,89.4359,89.4455,99940.0
2021-10-28 14:30:00,92.67,92.83,92.53,92.53,54832.0,89.4552,89.6096,89.3201,89.3201,54832.0
2021-10-28 14:40:00,92.56,92.66,92.38,92.65,94016.0,89.349,89.4455,89.1753,89.4359,94016.0
2021-10-28 14:50:00,92.65,92.7,92.46,92.51,58446.0,89.4359,89.4842,89.2525,89.3007,58446.0
2021-10-28 15:00:00,92.47,92.56,92.23,92.54,72786.0,89.2621,89.349,89.0305,89.3297,72786.0
2021-10-28 15:10:00,92.52,92.72,92.4,92.69,75498.0,89.3104,89.5035,89.1946,89.4745,75498.0
2021-10-28 15:20:00,92.69,92.75,92.29,92.39,75892.0,89.4745,89.5324,89.0884,89.1849,75892.0
2021-10-28 15:30:00,92.48,92.79,92.38,92.7,56811.0,89.2718,89.571,89.1753,89.4842,56811.0
2021-10-28 15:40:00,92.71,92.95,92.59,92.87,89840.0,89.4938,89.7255,89.378,89.6483,89840.0
2021-10-28 15:50:00,92.9,93.45,92.9,93.18,404672.0,89.6772,90.2081,89.6772,89.9475,404672.0
2021-10-29 09:30:00,92.86,94.02,92.55,93.88,503559.0,89.6386,90.7584,89.3394,90.6232,503559.0
2021-10-29 09:40:00,93.86,93.86,93.11,93.33,158425.0,90.6039,90.6039,89.8799,90.0923,158425.0
2021-10-29 09:50:00,93.34,93.76,93.2,93.41,149890.0,90.102,90.5074,89.9668,90.1695,149890.0
2021-10-29 10:00:00,93.3,94.13,93.22,93.93,183047.0,90.0633,90.8645,89.9861,90.6715,183047.0
2021-10-29 10:10:00,93.96,93.97,92.44,92.81,287883.0,90.7004,90.7101,89.2332,89.5903,287883.0
2021-10-29 10:20:00,92.8,93.11,92.51,92.61,205147.0,89.5807,89.8799,89.3007,89.3973,205147.0
2021-10-29 10:30:00,92.62,93.13,92.57,92.99,127573.0,89.4069,89.8992,89.3587,89.7641,127573.0
2021-10-29 10:40:00,93.02,93.54,92.9,93.51,139125.0,89.7931,90.295,89.6772,90.2661,139125.0
2021-10-29 10:50:00,93.54,93.75,93.24,93.26,121189.0,90.295,90.4977,90.0054,90.0247,121189.0
2021-10-29 11:00:00,93.2,93.72,93.2,93.7,62974.0,89.9668,90.4688,89.9668,90.4495,62974.0
2021-10-29 11:10:00,93.74,93.96,93.58,93.68,102781.0,90.4881,90.7004,90.3336,90.4302,102781.0
2021-10-29 11:20:00,93.69,93.79,93.45,93.48,41736.0,90.4398,90.5363,90.2081,90.2371,41736.0
2021-10-29 11:30:00,93.49,93.74,93.4,93.54,54577.0,90.2467,90.4881,90.1599,90.295,54577.0
2021-10-29 11:40:00,93.59,93.61,92.92,92.98,109248.0,90.3433,90.3626,89.6965,89.7544,109248.0
2021-10-29 11:50:00,92.97,93.29,92.96,93.1,75532.0,89.7448,90.0537,89.7351,89.8703,75532.0
2021-10-29 12:00:00,93.17,93.21,92.89,93.15,52376.0,89.9378,89.9765,89.6676,89.9185,52376.0
2021-10-29 12:10:00,93.14,93.28,93.05,93.16,73235.0,89.9089,90.044,89.822,89.9282,73235.0
2021-10-29 12:20:00,93.15,93.42,92.96,93.12,72329.0,89.9185,90.1792,89.7351,89.8896,72329.0
2021-10-29 12:30:00,93.11,93.15,92.76,92.94,70986.0,89.8799,89.9185,89.5421,89.7158,70986.0
2021-10-29 12:40:00,92.93,93.29,92.9,93.14,67350.0,89.7062,90.0537,89.6772,89.9089,67350.0
2021-10-29 12:50:00,93.13,93.21,92.84,92.89,55550.0,89.8992,89.9765,89.6193,89.6676,55550.0
2021-10-29 13:00:00,92.9,93.12,92.78,93.11,45087.0,89.6772,89.8896,89.5614,89.8799,45087.0
2021-10-29 13:10:00,93.12,93.2,92.95,93.03,50059.0,89.8896,89.9668,89.7255,89.8027,50059.0
2021-10-29 13:20:00,92.99,92.99,92.82,92.88,21763.0,89.7641,89.7641,89.6,89.6579,21763.0
2021-10-29 13:30:00,92.9,93.26,92.83,93.23,91297.0,89.6772,90.0247,89.6096,89.9958,91297.0
2021-10-29 13:40:00,93.26,93.39,93.11,93.14,41710.0,90.0247,90.1502,89.8799,89.9089,41710.0
2021-10-29 13:50:00,93.13,93.28,93.07,93.13,40951.0,89.8992,90.044,89.8413,89.8992,40951.0
2021-10-29 14:00:00,93.14,93.19,93.03,93.03,58099.0,89.9089,89.9572,89.8027,89.8027,58099.0
2021-10-29 14:10:00,93.06,93.06,92.64,92.72,93558.0,89.8317,89.8317,89.4262,89.5035,93558.0
2021-10-29 14:20:00,92.76,92.8,92.33,92.34,104649.0,89.5421,89.5807,89.127,89.1366,104649.0
2021-10-29 14:30:00,92.34,92.49,92.02,92.36,132310.0,89.1366,89.2814,88.8277,89.1559,132310.0
2021-10-29 14:40:00,92.37,92.62,92.28,92.4,58445.0,89.1656,89.4069,89.0787,89.1946,58445.0
2021-10-29 14:50:00,92.43,92.64,92.41,92.54,31955.0,89.2235,89.4262,89.2042,89.3297,31955.0
2021-10-29 15:00:00,92.56,92.74,92.37,92.56,41749.0,89.349,89.5228,89.1656,89.349,41749.0
2021-10-29 15:10:00,92.6,92.65,91.86,92.05,121736.0,89.3876,89.4359,88.6733,88.8567,121736.0
2021-10-29 15:20:00,92.06,92.63,91.87,92.6,115096.0,88.8664,89.4166,88.6829,89.3876,115096.0
2021-10-29 15:30:00,92.58,93.19,92.56,93.01,99908.0,89.3683,89.9572,89.349,89.7834,99908.0
2021-10-29 15:40:00,93.04,93.5,93.04,93.3,123931.0,89.8124,90.2564,89.8124,90.0633,123931.0
2021-10-29 15:50:00,93.26,93.47,92.8,93.3,236762.0,90.0247,90.2274,89.5807,90.0633,236762.0
2021-11-01 09:30:00,94.54,95.88,94.2,95.87,492930.0,91.2603,92.5538,90.9321,92.5442,492930.0
2021-11-01 09:40:00,95.86,96.96,95.85,96.7,539213.0,92.5345,93.5964,92.5249,93.3454,539213.0
2021-11-01 09:50:00,96.68,97.01,96.55,96.7,274402.0,93.3261,93.6446,93.2006,93.3454,274402.0
2021-11-01 10:00:00,96.68,97.09,95.62,97.08,451412.0,93.3261,93.7219,92.3029,93.7122,451412.0
2021-11-01 10:10:00,97.07,97.8,96.98,97.74,311920.0,93.7026,94.4072,93.6157,94.3493,311920.0
2021-11-01 10:20:00,97.8,98.4,97.41,98.19,384079.0,94.4072,94.9864,94.0308,94.7837,384079.0
2021-11-01 10:30:00,98.25,98.44,97.92,98.13,129065.0,94.8416,95.025,94.5231,94.7258,129065.0
2021-11-01 10:40:00,98.12,98.53,98.09,98.47,140845.0,94.7161,95.1119,94.6872,95.054,140845.0
2021-11-01 10:50:00,98.49,98.61,98.01,98.34,124149.0,95.0733,95.1891,94.6099,94.9285,124149.0
2021-11-01 11:00:00,98.36,99.2,98.3,99.17,257884.0,94.9478,95.7587,94.8899,95.7297,257884.0
2021-11-01 11:10:00,99.07,99.19,98.93,99.07,116439.0,95.6332,95.749,95.498,95.6332,116439.0
2021-11-01 11:20:00,99.03,99.24,98.83,99.0,78157.0,95.5946,95.7973,95.4015,95.5656,78157.0
2021-11-01 11:30:00,99.05,99.12,98.43,98.78,77454.0,95.6139,95.6814,95.0154,95.3532,77454.0
2021-11-01 11:40:00,98.76,99.12,98.65,99.02,73182.0,95.3339,95.6814,95.2277,95.5849,73182.0
2021-11-01 11:50:00,99.04,99.3,98.94,99.27,106060.0,95.6042,95.8552,95.5077,95.8262,106060.0
2021-11-01 12:00:00,99.25,99.73,99.25,99.69,179041.0,95.8069,96.2703,95.8069,96.2317,179041.0
2021-11-01 12:10:00,99.73,99.86,99.57,99.7,97176.0,96.2703,96.3958,96.1158,96.2413,97176.0
2021-11-01 12:20:00,99.7,99.89,99.6,99.72,56104.0,96.2413,96.4247,96.1448,96.2606,56104.0
2021-11-01 12:30:00,99.7,100.0,99.61,99.97,102015.0,96.2413,96.5309,96.1544,96.502,102015.0
2021-11-01 12:40:00,99.99,100.19,99.89,100.13,169999.0,96.5213,96.7143,96.4247,96.6564,169999.0
2021-11-01 12:50:00,100.1,100.63,100.08,100.39,213681.0,96.6274,97.1391,96.6081,96.9074,213681.0
2021-11-01 13:00:00,100.43,100.5,100.18,100.28,45512.0,96.946,97.0136,96.7047,96.8012,45512.0
2021-11-01 13:10:00,100.3,100.35,100.02,100.02,111612.0,96.8205,96.8688,96.5502,96.5502,111612.0
2021-11-01 13:20:00,100.01,100.21,99.5,100.05,100138.0,96.5406,96.7336,96.0483,96.5792,100138.0
2021-11-01 13:30:00,100.06,100.38,100.01,100.38,50322.0,96.5888,96.8977,96.5406,96.8977,50322.0
2021-11-01 13:40:00,100.36,100.37,99.87,100.08,66652.0,96.8784,96.8881,96.4054,96.6081,66652.0
2021-11-01 13:50:00,100.09,100.1,99.7,99.85,41869.0,96.6178,96.6274,96.2413,96.3861,41869.0
2021-11-01 14:00:00,99.85,100.04,99.37,99.63,73699.0,96.3861,96.5695,95.9228,96.1737,73699.0
2021-11-01 14:10:00,99.65,99.65,98.86,99.06,184567.0,96.1931,96.1931,95.4305,95.6235,184567.0
2021-11-01 14:20:00,99.06,99.48,99.01,99.43,64835.0,95.6235,96.0289,95.5753,95.9807,64835.0
2021-11-01 14:30:00,99.39,99.75,99.25,99.34,89651.0,95.9421,96.2896,95.8069,95.8938,89651.0
2021-11-01 14:40:00,99.3,99.84,99.3,99.84,64396.0,95.8552,96.3765,95.8552,96.3765,64396.0
2021-11-01 14:50:00,99.82,99.82,99.29,99.55,55263.0,96.3572,96.3572,95.8455,96.0965,55263.0
2021-11-01 15:00:00,99.55,99.99,99.44,99.93,65572.0,96.0965,96.5213,95.9903,96.4633,65572.0
2021-11-01 15:10:00,99.93,100.07,99.61,99.68,88373.0,96.4633,96.5985,96.1544,96.222,88373.0
2021-11-01 15:20:00,99.68,99.94,99.36,99.83,98413.0,96.222,96.473,95.9131,96.3668,98413.0
2021-11-01 15:30:00,99.84,100.4,99.83,100.36,179832.0,96.3765,96.917,96.3668,96.8784,179832.0
2021-11-01 15:40:00,100.38,100.5,100.24,100.33,157755.0,96.8977,97.0136,96.7626,96.8495,157755.0
2021-11-01 15:50:00,100.33,100.67,100.33,100.42,327264.0,96.8495,97.1777,96.8495,96.9363,327264.0
2021-11-02 09:30:00,101.0,101.02,99.26,99.28,556400.0,97.4962,97.5155,95.8166,95.8359,556400.0
2021-11-02 09:40:00,99.26,99.85,98.78,99.3,485937.0,95.8166,96.3861,95.3532,95.8552,485937.0
2021-11-02 09:50:00,99.16,100.39,99.1,100.05,288932.0,95.7201,96.9074,95.6621,96.5792,288932.0
2021-11-02 10:00:00,100.05,101.46,99.84,101.45,437912.0,96.5792,97.9403,96.3765,97.9306,437912.0
2021-11-02 10:10:00,101.49,101.57,100.2,100.65,313320.0,97.9692,98.0464,96.724,97.1584,313320.0
2021-11-02 10:20:00,100.66,100.74,99.66,99.84,227731.0,97.168,97.2452,96.2027,96.3765,227731.0
2021-11-02 10:30:00,99.77,100.53,99.6,100.45,198533.0,96.3089,97.0425,96.1448,96.9653,198533.0
2021-11-02 10:40:00,100.44,100.44,99.77,100.19,185086.0,96.9556,96.9556,96.3089,96.7143,185086.0
2021-11-02 10:50:00,100.2,101.03,100.07,100.84,241793.0,96.724,97.5252,96.5985,97.3418,241793.0
2021-11-02 11:00:00,100.87,101.35,100.5,100.52,247580.0,97.3707,97.8341,97.0136,97.0329,247580.0
2021-11-02 11:10:00,100.53,100.88,100.33,100.62,236496.0,97.0425,97.3804,96.8495,97.1294,236496.0
2021-11-02 11:20:00,100.6,100.63,100.1,100.53,219751.0,97.1101,97.1391,96.6274,97.0425,219751.0
2021-11-02 11:30:00,100.51,100.59,100.18,100.38,146359.0,97.0232,97.1004,96.7047,96.8977,146359.0
2021-11-02 11:40:00,100.39,101.01,100.27,100.47,192027.0,96.9074,97.5059,96.7915,96.9846,192027.0
2021-11-02 11:50:00,100.46,100.57,99.59,99.66,195746.0,96.975,97.0811,96.1351,96.2027,195746.0
2021-11-02 12:00:00,99.65,100.07,99.59,99.64,153097.0,96.1931,96.5985,96.1351,96.1834,153097.0
2021-11-02 12:10:00,99.64,100.35,99.6,100.24,119724.0,96.1834,96.8688,96.1448,96.7626,119724.0
2021-11-02 12:20:00,100.26,100.42,100.0,100.06,67358.0,96.7819,96.9363,96.5309,96.5888,67358.0
2021-11-02 12:30:00,100.06,100.28,100.04,100.1,63968.0,96.5888,96.8012,96.5695,96.6274,63968.0
2021-11-02 12:40:00,100.12,100.62,100.03,100.54,126075.0,96.6467,97.1294,96.5599,97.0522,126075.0
2021-11-02 12:50:00,100.55,100.72,100.19,100.22,116833.0,97.0618,97.2259,96.7143,96.7433,116833.0
2021-11-02 13:00:00,100.24,100.24,99.8,99.98,117873.0,96.7626,96.7626,96.3378,96.5116,117873.0
2021-11-02 13:10:00,99.95,100.19,99.95,100.06,52851.0,96.4826,96.7143,96.4826,96.5888,52851.0
2021-11-02 13:20:00,100.12,100.3,99.69,99.72,63331.0,96.6467,96.8205,96.2317,96.2606,63331.0
2021-11-02 13:30:00,99.72,99.96,99.37,99.7,125340.0,96.2606,96.4923,95.9228,96.2413,125340.0
2021-11-02 13:40:00,99.67,100.09,99.66,99.75,41468.0,96.2124,96.6178,96.2027,96.2896,41468.0
2021-11-02 13:50:00,99.89,100.17,99.82,100.07,26889.0,96.4247,96.695,96.3572,96.5985,26889.0
2021-11-02 14:00:00,100.12,100.36,99.86,99.87,59054.0,96.6467,96.8784,96.3958,96.4054,59054.0
2021-11-02 14:10:00,99.89,100.08,99.74,100.06,68745.0,96.4247,96.6081,96.2799,96.5888,68745.0
2021-11-02 14:20:00,100.05,100.21,99.84,100.16,62572.0,96.5792,96.7336,96.3765,96.6854,62572.0
2021-11-02 14:30:00,100.17,100.5,100.1,100.5,107517.0,96.695,97.0136,96.6274,97.0136,107517.0
2021-11-02 14:40:00,100.49,100.91,100.47,100.78,90701.0,97.0039,97.4093,96.9846,97.2839,90701.0
2021-11-02 14:50:00,100.78,100.88,100.55,100.77,61914.0,97.2839,97.3804,97.0618,97.2742,61914.0
2021-11-02 15:00:00,100.8,100.9,100.64,100.88,57728.0,97.3032,97.3997,97.1487,97.3804,57728.0
2021-11-02 15:10:00,100.89,100.89,100.42,100.67,89723.0,97.39,97.39,96.9363,97.1777,89723.0
2021-11-02 15:20:00,100.67,100.73,100.38,100.64,68040.0,97.1777,97.2356,96.8977,97.1487,68040.0
2021-11-02 15:30:00,100.64,100.83,100.5,100.66,131083.0,97.1487,97.3321,97.0136,97.168,131083.0
2021-11-02 15:40:00,100.61,100.8,100.38,100.61,96425.0,97.1197,97.3032,96.8977,97.1197,96425.0
2021-11-02 15:50:00,100.53,101.13,100.48,101.09,208896.0,97.0425,97.6217,96.9943,97.5831,208896.0
2021-11-03 09:30:00,100.66,101.8,100.37,100.58,370980.0,97.168,98.2685,96.8881,97.0908,370980.0
2021-11-03 09:40:00,100.59,102.1,100.5,102.1,371219.0,97.1004,98.5581,97.0136,98.5581,371219.0
2021-11-03 09:50:00,102.11,103.09,102.1,102.79,471581.0,98.5677,99.5137,98.5581,99.2241,471581.0
2021-11-03 10:00:00,102.85,103.7,102.72,103.54,283408.0,99.282,100.1026,99.1566,99.9481,283408.0
2021-11-03 10:10:00,103.55,103.98,103.32,103.84,224774.0,99.9578,100.3728,99.7357,100.2377,224774.0
2021-11-03 10:20:00,103.85,104.35,103.54,104.17,237269.0,100.2473,100.73,99.9481,100.5562,237269.0
2021-11-03 10:30:00,104.11,104.88,104.11,104.84,329088.0,100.4983,101.2416,100.4983,101.203,329088.0
2021-11-03 10:40:00,104.85,105.27,104.6,105.23,355583.0,101.2127,101.6181,100.9713,101.5795,355583.0
2021-11-03 10:50:00,105.25,105.94,105.21,105.23,264973.0,101.5988,102.2648,101.5602,101.5795,264973.0
2021-11-03 11:00:00,105.21,105.81,104.98,105.01,181028.0,101.5602,102.1394,101.3381,101.3671,181028.0
2021-11-03 11:10:00,105.01,105.28,104.6,104.7,177938.0,101.3671,101.6277,100.9713,101.0679,177938.0
2021-11-03 11:20:00,104.74,105.18,104.47,104.76,147875.0,101.1065,101.5312,100.8458,101.1258,147875.0
2021-11-03 11:30:00,104.86,105.24,104.75,104.92,102754.0,101.2223,101.5891,101.1161,101.2802,102754.0
2021-11-03 11:40:00,104.9,105.1,104.75,104.92,59174.0,101.2609,101.454,101.1161,101.2802,59174.0
2021-11-03 11:50:00,104.92,105.13,104.65,104.67,81869.0,101.2802,101.4829,101.0196,101.0389,81869.0
2021-11-03 12:00:00,104.65,104.85,104.23,104.28,57839.0,101.0196,101.2127,100.6142,100.6624,57839.0
2021-11-03 12:10:00,104.28,105.12,104.12,105.08,195537.0,100.6624,101.4733,100.508,101.4347,195537.0
2021-11-03 12:20:00,105.12,105.19,104.33,104.33,65915.0,101.4733,101.5409,100.7107,100.7107,65915.0
2021-11-03 12:30:00,104.34,104.56,104.34,104.4,43140.0,100.7204,100.9327,100.7204,100.7783,43140.0
2021-11-03 12:40:00,104.41,104.41,104.03,104.21,95339.0,100.7879,100.7879,100.4211,100.5949,95339.0
2021-11-03 12:50:00,104.26,104.39,104.0,104.05,54115.0,100.6431,100.7686,100.3921,100.4404,54115.0
2021-11-03 13:00:00,104.05,104.17,103.79,104.01,57700.0,100.4404,100.5562,100.1894,100.4018,57700.0
2021-11-03 13:10:00,104.03,104.04,103.71,103.73,37886.0,100.4211,100.4308,100.1122,100.1315,37886.0
2021-11-03 13:20:00,103.72,103.94,103.66,103.93,35002.0,100.1219,100.3342,100.0639,100.3246,35002.0
2021-11-03 13:30:00,103.92,103.92,103.73,103.84,17040.0,100.3149,100.3149,100.1315,100.2377,17040.0
2021-11-03 13:40:00,103.87,104.05,103.28,103.76,82712.0,100.2667,100.4404,99.6971,100.1605,82712.0
2021-11-03 13:50:00,103.76,103.8,103.35,103.73,56568.0,100.1605,100.1991,99.7647,100.1315,56568.0
2021-11-03 14:00:00,103.71,105.13,103.6,104.85,435887.0,100.1122,101.4829,100.006,101.2127,435887.0
2021-11-03 14:10:00,104.82,105.57,104.42,105.54,230898.0,101.1837,101.9077,100.7976,101.8787,230898.0
2021-11-03 14:20:00,105.56,105.99,105.32,105.46,318420.0,101.898,102.3131,101.6664,101.8015,318420.0
2021-11-03 14:30:00,105.43,106.2,105.42,106.1,192696.0,101.7725,102.5158,101.7629,102.4193,192696.0
2021-11-03 14:40:00,106.13,107.49,106.11,107.48,397028.0,102.4483,103.7611,102.4289,103.7514,397028.0
2021-11-03 14:50:00,107.47,107.97,106.98,107.05,367066.0,103.7418,104.2244,103.2688,103.3363,367066.0
2021-11-03 15:00:00,106.97,107.23,106.68,107.1,207051.0,103.2591,103.5101,102.9792,103.3846,207051.0
2021-11-03 15:10:00,107.11,107.5,106.92,107.0,135625.0,103.3943,103.7707,103.2108,103.2881,135625.0
2021-11-03 15:20:00,107.06,107.1,106.53,106.9,188010.0,103.346,103.3846,102.8344,103.1915,188010.0
2021-11-03 15:30:00,106.95,107.25,106.5,106.84,199972.0,103.2398,103.5294,102.8054,103.1336,199972.0
2021-11-03 15:40:00,106.85,107.07,106.62,106.77,97243.0,103.1433,103.3556,102.9213,103.0661,97243.0
2021-11-03 15:50:00,106.81,106.82,106.21,106.42,270127.0,103.1047,103.1143,102.5255,102.7282,270127.0
2021-11-04 09:30:00,107.64,108.85,107.26,108.77,687162.0,103.9059,105.0739,103.5391,104.9967,687162.0
2021-11-04 09:40:00,108.75,109.39,107.77,107.89,624162.0,104.9774,105.5952,104.0314,104.1472,624162.0
2021-11-04 09:50:00,107.88,108.93,107.81,108.31,366159.0,104.1375,105.1511,104.07,104.5526,366159.0
2021-11-04 10:00:00,108.31,109.26,108.31,109.0,203063.0,104.5526,105.4697,104.5526,105.2187,203063.0
2021-11-04 10:10:00,109.01,109.5,108.6,108.9,230786.0,105.2283,105.7013,104.8326,105.1222,230786.0
2021-11-04 10:20:00,108.91,108.94,108.02,108.41,163175.0,105.1318,105.1608,104.2727,104.6492,163175.0
2021-11-04 10:30:00,108.44,109.08,108.36,108.57,178218.0,104.6781,105.2959,104.6009,104.8036,178218.0
2021-11-04 10:40:00,108.55,108.76,108.04,108.3,135409.0,104.7843,104.987,104.292,104.543,135409.0
2021-11-04 10:50:00,108.27,108.27,107.42,107.81,234371.0,104.514,104.514,103.6935,104.07,234371.0
2021-11-04 11:00:00,107.77,107.77,107.08,107.08,278508.0,104.0314,104.0314,103.3653,103.3653,278508.0
2021-11-04 11:10:00,107.06,107.49,106.08,106.23,337035.0,103.346,103.7611,102.4,102.5448,337035.0
2021-11-04 11:20:00,106.22,106.22,105.05,105.6,432878.0,102.5351,102.5351,101.4057,101.9366,432878.0
2021-11-04 11:30:00,105.52,106.35,105.37,106.33,247595.0,101.8594,102.6606,101.7146,102.6413,247595.0
2021-11-04 11:40:00,106.4,106.49,105.91,106.0,131837.0,102.7089,102.7958,102.2359,102.3228,131837.0
2021-11-04 11:50:00,105.93,106.73,105.74,106.55,201481.0,102.2552,103.0274,102.0718,102.8537,201481.0
2021-11-04 12:00:00,106.61,106.78,106.25,106.48,114721.0,102.9116,103.0757,102.5641,102.7861,114721.0
2021-11-04 12:10:00,106.49,106.71,106.24,106.41,85737.0,102.7958,103.0081,102.5544,102.7185,85737.0
2021-11-04 12:20:00,106.38,106.6,106.11,106.3,49623.0,102.6896,102.9019,102.4289,102.6124,49623.0
2021-11-04 12:30:00,106.32,106.36,105.95,106.12,61307.0,102.6317,102.6703,102.2745,102.4386,61307.0
2021-11-04 12:40:00,106.11,106.54,106.08,106.26,47171.0,102.4289,102.844,102.4,102.5737,47171.0
2021-11-04 12:50:00,106.28,106.44,106.15,106.21,27764.0,102.5931,102.7475,102.4676,102.5255,27764.0
2021-11-04 13:00:00,106.25,106.25,105.93,106.08,46358.0,102.5641,102.5641,102.2552,102.4,46358.0
2021-11-04 13:10:00,106.08,106.35,106.02,106.34,62407.0,102.4,102.6606,102.3421,102.651,62407.0
2021-11-04 13:20:00,106.32,106.4,106.1,106.4,63254.0,102.6317,102.7089,102.4193,102.7089,63254.0
2021-11-04 13:30:00,106.38,106.57,106.1,106.45,142823.0,102.6896,102.873,102.4193,102.7572,142823.0
2021-11-04 13:40:00,106.39,106.95,106.23,106.63,129524.0,102.6992,103.2398,102.5448,102.9309,129524.0
2021-11-04 13:50:00,106.67,106.82,106.54,106.55,60755.0,102.9695,103.1143,102.844,102.8537,60755.0
2021-11-04 14:00:00,106.61,106.61,105.6,106.22,179683.0,102.9116,102.9116,101.9366,102.5351,179683.0
2021-11-04 14:10:00,106.2,106.21,105.48,105.81,113441.0,102.5158,102.5255,101.8208,102.1394,113441.0
2021-11-04 14:20:00,105.83,105.98,105.58,105.62,56667.0,102.1587,102.3035,101.9173,101.9559,56667.0
2021-11-04 14:30:00,105.61,105.92,105.42,105.78,70989.0,101.9463,102.2455,101.7629,102.1104,70989.0
2021-11-04 14:40:00,105.79,105.99,105.53,105.57,93908.0,102.12,102.3131,101.8691,101.9077,93908.0
2021-11-04 14:50:00,105.58,105.77,105.46,105.64,46292.0,101.9173,102.1007,101.8015,101.9753,46292.0
2021-11-04 15:00:00,105.59,106.08,105.28,105.52,103145.0,101.927,102.4,101.6277,101.8594,103145.0
2021-11-04 15:10:00,105.55,106.0,105.45,105.95,50475.0,101.8884,102.3228,101.7918,102.2745,50475.0
2021-11-04 15:20:00,105.94,106.4,105.94,105.98,104436.0,102.2648,102.7089,102.2648,102.3035,104436.0
2021-11-04 15:30:00,106.05,106.33,105.76,105.79,58740.0,102.371,102.6413,102.0911,102.12,58740.0
2021-11-04 15:40:00,105.77,106.3,105.61,106.01,70871.0,102.1007,102.6124,101.9463,102.3324,70871.0
2021-11-04 15:50:00,106.0,106.42,106.0,106.29,169205.0,102.3228,102.7282,102.3228,102.6027,169205.0
2021-11-05 09:30:00,109.86,112.19,109.06,111.56,946481.0,106.0489,108.298,105.2766,107.6899,946481.0
2021-11-05 09:40:00,111.61,112.25,111.5,112.19,344954.0,107.7381,108.3559,107.632,108.298,344954.0
2021-11-05 09:50:00,112.22,112.42,110.93,111.04,353946.0,108.327,108.52,107.0817,107.1879,353946.0
2021-11-05 10:00:00,111.01,112.0,110.91,110.98,235235.0,107.159,108.1146,107.0624,107.13,235235.0
2021-11-05 10:10:00,110.94,111.18,110.42,110.57,132000.0,107.0914,107.3231,106.5894,106.7342,132000.0
2021-11-05 10:20:00,110.5,110.66,109.54,109.8,133214.0,106.6667,106.8211,105.74,105.9909,133214.0
2021-11-05 10:30:00,109.77,110.63,109.75,110.47,176377.0,105.962,106.7921,105.9427,106.6377,176377.0
2021-11-05 10:40:00,110.53,111.56,110.28,111.54,218159.0,106.6956,107.6899,106.4543,107.6706,218159.0
2021-11-05 10:50:00,111.54,111.85,111.31,111.54,160188.0,107.6706,107.9698,107.4486,107.6706,160188.0
2021-11-05 11:00:00,111.61,111.7,111.18,111.26,82809.0,107.7381,107.825,107.3231,107.4003,82809.0
2021-11-05 11:10:00,111.3,112.65,111.3,112.52,179766.0,107.4389,108.7421,107.4389,108.6166,179766.0
2021-11-05 11:20:00,112.56,112.83,112.07,112.23,120727.0,108.6552,108.9158,108.1822,108.3366,120727.0
2021-11-05 11:30:00,112.15,112.32,111.58,112.31,143306.0,108.2594,108.4235,107.7092,108.4139,143306.0
2021-11-05 11:40:00,112.28,112.29,111.65,112.06,100939.0,108.3849,108.3946,107.7768,108.1725,100939.0
2021-11-05 11:50:00,112.05,112.05,111.62,111.84,69025.0,108.1629,108.1629,107.7478,107.9602,69025.0
2021-11-05 12:00:00,111.82,111.83,111.09,111.28,106535.0,107.9409,107.9505,107.2362,107.4196,106535.0
2021-11-05 12:10:00,111.23,111.41,110.82,110.86,115011.0,107.3713,107.5451,106.9756,107.0142,115011.0
2021-11-05 12:20:00,110.83,111.11,110.45,110.88,172935.0,106.9852,107.2555,106.6184,107.0335,172935.0
2021-11-05 12:30:00,110.84,111.44,110.83,110.99,91262.0,106.9949,107.574,106.9852,107.1397,91262.0
2021-11-05 12:40:00,111.04,111.25,110.58,110.91,93866.0,107.1879,107.3906,106.7439,107.0624,93866.0
2021-11-05 12:50:00,110.9,111.4,110.76,110.99,63045.0,107.0528,107.5354,106.9176,107.1397,63045.0
2021-11-05 13:00:00,110.97,111.17,110.17,110.2,100932.0,107.1204,107.3134,106.3481,106.3771,100932.0
2021-11-05 13:10:00,110.17,110.33,109.69,110.09,142731.0,106.3481,106.5026,105.8848,106.2709,142731.0
2021-11-05 13:20:00,110.1,110.1,108.59,108.64,189522.0,106.2805,106.2805,104.8229,104.8712,189522.0
2021-11-05 13:30:00,108.64,110.06,108.63,109.48,180204.0,104.8712,106.2419,104.8615,105.682,180204.0
2021-11-05 13:40:00,109.5,109.5,108.55,109.23,156287.0,105.7013,105.7013,104.7843,105.4407,156287.0
2021-11-05 13:50:00,109.22,109.99,109.06,109.75,113452.0,105.4311,106.1743,105.2766,105.9427,113452.0
2021-11-05 14:00:00,109.78,110.73,109.41,110.71,139783.0,105.9716,106.8887,105.6145,106.8694,139783.0
2021-11-05 14:10:00,110.68,111.01,110.39,110.49,153677.0,106.8404,107.159,106.5605,106.657,153677.0
2021-11-05 14:20:00,110.56,110.57,109.75,110.35,100419.0,106.7246,106.7342,105.9427,106.5219,100419.0
2021-11-05 14:30:00,110.35,110.35,109.76,110.06,57127.0,106.5219,106.5219,105.9523,106.2419,57127.0
2021-11-05 14:40:00,110.05,110.15,109.65,110.07,41417.0,106.2323,106.3288,105.8461,106.2516,41417.0
2021-11-05 14:50:00,110.08,110.37,109.83,110.24,31610.0,106.2612,106.5412,106.0199,106.4157,31610.0
2021-11-05 15:00:00,110.25,110.31,109.39,110.2,94415.0,106.4253,106.4832,105.5952,106.3771,94415.0
2021-11-05 15:10:00,110.2,110.66,110.15,110.45,80607.0,106.3771,106.8211,106.3288,106.6184,80607.0
2021-11-05 15:20:00,110.4,110.59,110.1,110.56,57021.0,106.5701,106.7535,106.2805,106.7246,57021.0
2021-11-05 15:30:00,110.59,111.09,110.48,110.82,126489.0,106.7535,107.2362,106.6473,106.9756,126489.0
2021-11-05 15:40:00,110.82,110.92,110.61,110.8,107557.0,106.9756,107.0721,106.7728,106.9562,107557.0
2021-11-05 15:50:00,110.9,111.31,110.61,110.77,266049.0,107.0528,107.4486,106.7728,106.9273,266049.0
2021-11-08 09:30:00,113.4,113.92,112.69,113.29,608243.0,109.4661,109.968,108.7807,109.3599,608243.0
2021-11-08 09:40:00,113.4,114.1,112.87,113.93,338366.0,109.4661,110.1418,108.9544,109.9777,338366.0
2021-11-08 09:50:00,113.9,114.31,112.52,113.29,321106.0,109.9487,110.3445,108.6166,109.3599,321106.0
2021-11-08 10:00:00,113.4,113.54,112.37,112.56,293799.0,109.4661,109.6012,108.4718,108.6552,293799.0
2021-11-08 10:10:00,112.51,113.81,112.48,113.36,238902.0,108.6069,109.8618,108.578,109.4274,238902.0
2021-11-08 10:20:00,113.36,113.94,113.15,113.16,161852.0,109.4274,109.9873,109.2247,109.2344,161852.0
2021-11-08 10:30:00,113.2,114.11,113.03,113.56,212142.0,109.273,110.1514,109.1089,109.6205,212142.0
2021-11-08 10:40:00,113.61,113.97,112.73,113.86,207463.0,109.6688,110.0163,108.8193,109.9101,207463.0
2021-11-08 10:50:00,113.82,113.97,113.3,113.55,78349.0,109.8715,110.0163,109.3695,109.6108,78349.0
2021-11-08 11:00:00,113.57,114.16,113.18,113.37,188348.0,109.6302,110.1997,109.2537,109.4371,188348.0
2021-11-08 11:10:00,113.43,113.93,113.23,113.77,149901.0,109.495,109.9777,109.3019,109.8232,149901.0
2021-11-08 11:20:00,113.76,113.85,113.36,113.78,60990.0,109.8136,109.9004,109.4274,109.8329,60990.0
2021-11-08 11:30:00,113.79,114.03,113.36,113.5,106898.0,109.8425,110.0742,109.4274,109.5626,106898.0
2021-11-08 11:40:00,113.56,113.9,113.52,113.57,72922.0,109.6205,109.9487,109.5819,109.6302,72922.0
2021-11-08 11:50:00,113.56,113.73,113.17,113.18,101678.0,109.6205,109.7846,109.244,109.2537,101678.0
2021-11-08 12:00:00,113.17,113.39,112.5,112.53,229843.0,109.244,109.4564,108.5973,108.6262,229843.0
2021-11-08 12:10:00,112.52,112.68,112.17,112.43,259312.0,108.6166,108.771,108.2787,108.5297,259312.0
2021-11-08 12:20:00,112.43,112.85,112.26,112.68,313664.0,108.5297,108.9351,108.3656,108.771,313664.0
2021-11-08 12:30:00,112.68,113.08,112.62,112.79,145795.0,108.771,109.1572,108.7131,108.8772,145795.0
2021-11-08 12:40:00,112.77,112.85,112.17,112.2,117349.0,108.8579,108.9351,108.2787,108.3077,117349.0
2021-11-08 12:50:00,112.18,112.4,111.77,112.37,259847.0,108.2884,108.5007,107.8926,108.4718,259847.0
2021-11-08 13:00:00,112.36,112.45,112.09,112.16,88029.0,108.4621,108.549,108.2015,108.2691,88029.0
2021-11-08 13:10:00,112.21,112.63,112.16,112.31,129030.0,108.3173,108.7228,108.2691,108.4139,129030.0
2021-11-08 13:20:00,112.3,112.58,112.05,112.08,117166.0,108.4042,108.6745,108.1629,108.1918,117166.0
2021-11-08 13:30:00,112.04,112.33,111.91,112.07,117583.0,108.1532,108.4332,108.0277,108.1822,117583.0
2021-11-08 13:40:00,112.03,112.12,111.76,111.87,153128.0,108.1436,108.2305,107.8829,107.9891,153128.0
2021-11-08 13:50:00,111.84,112.35,111.83,112.35,140190.0,107.9602,108.4525,107.9505,108.4525,140190.0
2021-11-08 14:00:00,112.34,112.61,112.27,112.5,111567.0,108.4428,108.7035,108.3753,108.5973,111567.0
2021-11-08 14:10:00,112.48,112.5,111.79,111.79,127143.0,108.578,108.5973,107.9119,107.9119,127143.0
2021-11-08 14:20:00,111.81,111.81,111.34,111.38,197951.0,107.9312,107.9312,107.4775,107.5161,197951.0
2021-11-08 14:30:00,111.39,112.1,111.39,111.71,215534.0,107.5258,108.2111,107.5258,107.8347,215534.0
2021-11-08 14:40:00,111.74,111.91,111.55,111.77,73332.0,107.8636,108.0277,107.6802,107.8926,73332.0
2021-11-08 14:50:00,111.78,111.88,111.32,111.84,148350.0,107.9023,107.9988,107.4582,107.9602,148350.0
2021-11-08 15:00:00,111.82,112.01,111.58,111.72,134193.0,107.9409,108.1243,107.7092,107.8443,134193.0
2021-11-08 15:10:00,111.73,112.21,111.63,112.14,159418.0,107.854,108.3173,107.7575,108.2498,159418.0
2021-11-08 15:20:00,112.17,112.39,111.4,111.57,146072.0,108.2787,108.4911,107.5354,107.6995,146072.0
2021-11-08 15:30:00,111.53,112.2,111.53,111.91,161283.0,107.6609,108.3077,107.6609,108.0277,161283.0
2021-11-08 15:40:00,111.93,111.95,110.85,110.86,238408.0,108.047,108.0664,107.0045,107.0142,238408.0
2021-11-08 15:50:00,110.9,111.87,110.89,111.82,314081.0,107.0528,107.9891,107.0431,107.9409,314081.0
2021-11-09 09:30:00,110.97,111.66,110.9,110.99,432437.0,107.1204,107.7864,107.0528,107.1397,432437.0
2021-11-09 09:40:00,111.01,111.44,109.45,109.61,489624.0,107.159,107.574,105.6531,105.8075,489624.0
2021-11-09 09:50:00,109.58,110.05,107.54,107.92,474036.0,105.7786,106.2323,103.8093,104.1762,474036.0
2021-11-09 10:00:00,107.9,108.87,107.57,108.03,380123.0,104.1569,105.0932,103.8383,104.2823,380123.0
2021-11-09 10:10:00,107.95,110.08,107.9,109.2,417899.0,104.2051,106.2612,104.1569,105.4118,417899.0
2021-11-09 10:20:00,109.31,110.04,108.8,109.77,214648.0,105.5179,106.2226,105.0256,105.962,214648.0
2021-11-09 10:30:00,109.78,110.32,109.18,109.32,163939.0,105.9716,106.4929,105.3924,105.5276,163939.0
2021-11-09 10:40:00,109.38,109.9,109.28,109.38,68923.0,105.5855,106.0875,105.489,105.5855,68923.0
2021-11-09 10:50:00,109.45,109.77,109.11,109.55,74882.0,105.6531,105.962,105.3249,105.7496,74882.0
2021-11-09 11:00:00,109.58,110.17,109.51,109.63,88386.0,105.7786,106.3481,105.711,105.8268,88386.0
2021-11-09 11:10:00,109.54,109.54,108.52,109.37,190394.0,105.74,105.74,104.7553,105.5759,190394.0
2021-11-09 11:20:00,109.24,109.66,109.12,109.5,64103.0,105.4504,105.8558,105.3345,105.7013,64103.0
2021-11-09 11:30:00,109.48,109.81,109.33,109.6,94960.0,105.682,106.0006,105.5372,105.7979,94960.0
2021-11-09 11:40:00,109.68,110.26,109.44,109.59,108309.0,105.8751,106.435,105.6434,105.7882,108309.0
2021-11-09 11:50:00,109.6,109.66,109.0,109.11,104714.0,105.7979,105.8558,105.2187,105.3249,104714.0
2021-11-09 12:00:00,109.08,109.22,108.6,109.19,112976.0,105.2959,105.4311,104.8326,105.4021,112976.0
2021-11-09 12:10:00,109.25,109.75,109.24,109.43,73674.0,105.46,105.9427,105.4504,105.6338,73674.0
2021-11-09 12:20:00,109.48,109.75,108.92,109.0,63923.0,105.682,105.9427,105.1415,105.2187,63923.0
2021-11-09 12:30:00,108.97,109.61,108.8,109.37,158048.0,105.1897,105.8075,105.0256,105.5759,158048.0
2021-11-09 12:40:00,109.33,109.8,109.03,109.66,63221.0,105.5372,105.9909,105.2477,105.8558,63221.0
2021-11-09 12:50:00,109.7,109.96,109.46,109.49,42763.0,105.8944,106.1454,105.6627,105.6917,42763.0
2021-11-09 13:00:00,109.56,110.39,109.46,110.27,102157.0,105.7593,106.5605,105.6627,106.4446,102157.0
2021-11-09 13:10:00,110.26,110.43,109.84,110.35,77463.0,106.435,106.5991,106.0296,106.5219,77463.0
2021-11-09 13:20:00,110.25,110.26,109.57,109.74,68242.0,106.4253,106.435,105.7689,105.933,68242.0
2021-11-09 13:30:00,109.88,110.13,109.66,109.7,35552.0,106.0682,106.3095,105.8558,105.8944,35552.0
2021-11-09 13:40:00,109.61,109.8,109.36,109.38,43125.0,105.8075,105.9909,105.5662,105.5855,43125.0
2021-11-09 13:50:00,109.49,109.49,108.92,109.04,118344.0,105.6917,105.6917,105.1415,105.2573,118344.0
2021-11-09 14:00:00,109.02,109.47,108.93,109.2,103445.0,105.238,105.6724,105.1511,105.4118,103445.0
2021-11-09 14:10:00,109.2,109.72,108.85,109.69,126683.0,105.4118,105.9137,105.0739,105.8848,126683.0
2021-11-09 14:20:00,109.69,110.11,109.63,109.75,63501.0,105.8848,106.2902,105.8268,105.9427,63501.0
2021-11-09 14:30:00,109.81,110.13,109.69,110.09,48931.0,106.0006,106.3095,105.8848,106.2709,48931.0
2021-11-09 14:40:00,110.12,110.19,109.6,109.6,66610.0,106.2998,106.3674,105.7979,105.7979,66610.0
2021-11-09 14:50:00,109.61,110.05,109.41,110.03,67814.0,105.8075,106.2323,105.6145,106.213,67814.0
2021-11-09 15:00:00,109.96,110.05,109.34,109.55,35094.0,106.1454,106.2323,105.5469,105.7496,35094.0
2021-11-09 15:10:00,109.58,109.67,109.1,109.15,82888.0,105.7786,105.8654,105.3152,105.3635,82888.0
2021-11-09 15:20:00,109.16,109.79,109.16,109.38,123871.0,105.3731,105.9813,105.3731,105.5855,123871.0
2021-11-09 15:30:00,109.43,109.91,109.15,109.9,101079.0,105.6338,106.0971,105.3635,106.0875,101079.0
2021-11-09 15:40:00,109.91,110.17,109.58,109.59,125603.0,106.0971,106.3481,105.7786,105.7882,125603.0
2021-11-09 15:50:00,109.68,109.79,109.19,109.78,173962.0,105.8751,105.9813,105.4021,105.9716,173962.0
2021-11-10 09:30:00,108.26,109.95,107.74,109.46,672297.0,104.5044,106.1357,104.0024,105.6627,672297.0
2021-11-10 09:40:00,109.47,110.07,108.75,109.69,467664.0,105.6724,106.2516,104.9774,105.8848,467664.0
2021-11-10 09:50:00,109.74,110.3,109.26,110.24,398345.0,105.933,106.4736,105.4697,106.4157,398345.0
2021-11-10 10:00:00,110.32,110.33,109.64,109.79,203308.0,106.4929,106.5026,105.8365,105.9813,203308.0
2021-11-10 10:10:00,109.79,109.86,108.87,108.98,303583.0,105.9813,106.0489,105.0932,105.1994,303583.0
2021-11-10 10:20:00,109.03,109.28,108.65,108.94,275538.0,105.2477,105.489,104.8808,105.1608,275538.0
2021-11-10 10:30:00,108.93,109.41,108.61,109.06,252284.0,105.1511,105.6145,104.8422,105.2766,252284.0
2021-11-10 10:40:00,109.05,109.06,108.21,108.42,219215.0,105.267,105.2766,104.4561,104.6588,219215.0
2021-11-10 10:50:00,108.38,108.8,108.18,108.19,138221.0,104.6202,105.0256,104.4271,104.4368,138221.0
2021-11-10 11:00:00,108.19,109.05,108.19,108.74,174896.0,104.4368,105.267,104.4368,104.9677,174896.0
2021-11-10 11:10:00,108.75,109.28,108.74,109.06,135242.0,104.9774,105.489,104.9677,105.2766,135242.0
2021-11-10 11:20:00,109.08,109.2,108.77,108.79,68311.0,105.2959,105.4118,104.9967,105.016,68311.0
2021-11-10 11:30:00,108.87,109.21,108.77,109.03,125632.0,105.0932,105.4214,104.9967,105.2477,125632.0
2021-11-10 11:40:00,109.05,109.22,108.61,109.18,131425.0,105.267,105.4311,104.8422,105.3924,131425.0
2021-11-10 11:50:00,109.2,109.46,108.85,108.99,107296.0,105.4118,105.6627,105.0739,105.209,107296.0
2021-11-10 12:00:00,109.01,109.16,108.56,108.79,120174.0,105.2283,105.3731,104.794,105.016,120174.0
2021-11-10 12:10:00,108.78,108.92,108.39,108.62,100957.0,105.0063,105.1415,104.6299,104.8519,100957.0
2021-11-10 12:20:00,108.62,108.68,108.03,108.17,137839.0,104.8519,104.9098,104.2823,104.4175,137839.0
2021-11-10 12:30:00,108.18,108.41,108.17,108.22,85545.0,104.4271,104.6492,104.4175,104.4658,85545.0
2021-11-10 12:40:00,108.17,108.23,107.22,107.42,332383.0,104.4175,104.4754,103.5004,103.6935,332383.0
2021-11-10 12:50:00,107.43,107.76,107.34,107.63,112765.0,103.7032,104.0217,103.6163,103.8962,112765.0
2021-11-10 13:00:00,107.6,107.79,106.67,106.96,304502.0,103.8673,104.0507,102.9695,103.2495,304502.0
2021-11-10 13:10:00,106.96,107.33,106.35,106.42,268150.0,103.2495,103.6066,102.6606,102.7282,268150.0
2021-11-10 13:20:00,106.48,106.56,105.88,106.31,359734.0,102.7861,102.8633,102.2069,102.622,359734.0
2021-11-10 13:30:00,106.3,106.86,106.24,106.29,244500.0,102.6124,103.1529,102.5544,102.6027,244500.0
2021-11-10 13:40:00,106.29,106.6,105.59,105.64,217244.0,102.6027,102.9019,101.927,101.9753,217244.0
2021-11-10 13:50:00,105.63,105.82,105.25,105.68,271410.0,101.9656,102.149,101.5988,102.0139,271410.0
2021-11-10 14:00:00,105.66,105.66,104.8,105.09,299206.0,101.9946,101.9946,101.1644,101.4443,299206.0
2021-11-10 14:10:00,105.07,105.31,104.76,104.91,192859.0,101.425,101.6567,101.1258,101.2706,192859.0
2021-11-10 14:20:00,104.92,105.15,103.64,103.64,343084.0,101.2802,101.5023,100.0446,100.0446,343084.0
2021-11-10 14:30:00,103.66,104.53,103.66,103.81,293109.0,100.0639,100.9038,100.0639,100.2087,293109.0
2021-11-10 14:40:00,103.78,104.51,103.18,104.48,366988.0,100.1798,100.8845,99.6006,100.8555,366988.0
2021-11-10 14:50:00,104.49,104.77,103.86,103.89,291974.0,100.8651,101.1354,100.257,100.286,291974.0
2021-11-10 15:00:00,103.95,104.69,103.7,104.33,309670.0,100.3439,101.0582,100.1026,100.7107,309670.0
2021-11-10 15:10:00,104.37,105.3,104.31,105.27,368009.0,100.7493,101.647,100.6914,101.6181,368009.0
2021-11-10 15:20:00,105.3,105.53,104.9,105.01,254312.0,101.647,101.8691,101.2609,101.3671,254312.0
2021-11-10 15:30:00,105.01,105.26,104.42,104.66,229652.0,101.3671,101.6084,100.7976,101.0293,229652.0
2021-11-10 15:40:00,104.67,105.1,104.11,104.2,182015.0,101.0389,101.454,100.4983,100.5852,182015.0
2021-11-10 15:50:00,104.24,104.95,104.23,104.59,221275.0,100.6238,101.3092,100.6142,100.9617,221275.0
2021-11-11 09:30:00,105.77,106.13,105.01,105.22,242188.0,102.1007,102.4483,101.3671,101.5698,242188.0
2021-11-11 09:40:00,105.12,106.94,105.12,106.94,263032.0,101.4733,103.2302,101.4733,103.2302,263032.0
2021-11-11 09:50:00,106.89,107.47,106.8,106.94,298220.0,103.1819,103.7418,103.095,103.2302,298220.0
2021-11-11 10:00:00,107.03,107.42,106.67,107.13,220429.0,103.317,103.6935,102.9695,103.4136,220429.0
2021-11-11 10:10:00,107.17,107.6,106.94,107.16,159424.0,103.4522,103.8673,103.2302,103.4425,159424.0
2021-11-11 10:20:00,107.03,107.2,106.41,106.51,115750.0,103.317,103.4811,102.7185,102.8151,115750.0
2021-11-11 10:30:00,106.51,107.3,106.2,107.11,166835.0,102.8151,103.5777,102.5158,103.3943,166835.0
2021-11-11 10:40:00,107.17,107.29,106.68,107.22,67370.0,103.4522,103.568,102.9792,103.5004,67370.0
2021-11-11 10:50:00,107.22,107.46,107.06,107.06,48868.0,103.5004,103.7321,103.346,103.346,48868.0
2021-11-11 11:00:00,107.1,107.33,106.75,107.0,50054.0,103.3846,103.6066,103.0467,103.2881,50054.0
2021-11-11 11:10:00,106.92,107.22,106.88,107.0,37147.0,103.2108,103.5004,103.1722,103.2881,37147.0
2021-11-11 11:20:00,107.09,107.3,106.66,106.69,30506.0,103.375,103.5777,102.9599,102.9888,30506.0
2021-11-11 11:30:00,106.8,107.88,106.75,107.67,184181.0,103.095,104.1375,103.0467,103.9348,184181.0
2021-11-11 11:40:00,107.68,107.69,107.15,107.41,56924.0,103.9445,103.9541,103.4329,103.6839,56924.0
2021-11-11 11:50:00,107.38,107.46,107.08,107.13,39580.0,103.6549,103.7321,103.3653,103.4136,39580.0
2021-11-11 12:00:00,107.23,107.69,107.02,107.64,63468.0,103.5101,103.9541,103.3074,103.9059,63468.0
2021-11-11 12:10:00,107.53,107.81,107.39,107.46,59509.0,103.7997,104.07,103.6645,103.7321,59509.0
2021-11-11 12:20:00,107.44,108.18,107.44,108.0,97139.0,103.7128,104.4271,103.7128,104.2534,97139.0
2021-11-11 12:30:00,108.06,108.53,107.86,108.45,71348.0,104.3113,104.765,104.1182,104.6878,71348.0
2021-11-11 12:40:00,108.43,108.55,108.26,108.36,45097.0,104.6685,104.7843,104.5044,104.6009,45097.0
2021-11-11 12:50:00,108.28,108.29,107.86,107.87,48812.0,104.5237,104.5333,104.1182,104.1279,48812.0
2021-11-11 13:00:00,107.86,108.0,107.55,107.57,90658.0,104.1182,104.2534,103.819,103.8383,90658.0
2021-11-11 13:10:00,107.56,107.98,107.52,107.85,54738.0,103.8286,104.2341,103.79,104.1086,54738.0
2021-11-11 13:20:00,107.85,107.98,107.37,107.85,53568.0,104.1086,104.2341,103.6452,104.1086,53568.0
2021-11-11 13:30:00,107.84,107.94,107.7,107.84,7844.0,104.0989,104.1955,103.9638,104.0989,7844.0
2021-11-11 13:40:00,107.8,108.1,107.72,108.01,33079.0,104.0603,104.3499,103.9831,104.263,33079.0
2021-11-11 13:50:00,107.96,108.06,107.64,107.7,27281.0,104.2148,104.3113,103.9059,103.9638,27281.0
2021-11-11 14:00:00,107.61,107.88,107.55,107.85,37669.0,103.8769,104.1375,103.819,104.1086,37669.0
2021-11-11 14:10:00,107.85,107.85,107.45,107.49,19863.0,104.1086,104.1086,103.7225,103.7611,19863.0
2021-11-11 14:20:00,107.53,107.72,107.41,107.57,20425.0,103.7997,103.9831,103.6839,103.8383,20425.0
2021-11-11 14:30:00,107.61,107.85,107.55,107.77,40444.0,103.8769,104.1086,103.819,104.0314,40444.0
2021-11-11 14:40:00,107.73,107.89,107.3,107.3,47170.0,103.9927,104.1472,103.5777,103.5777,47170.0
2021-11-11 14:50:00,107.36,107.36,106.92,107.22,96142.0,103.6356,103.6356,103.2108,103.5004,96142.0
2021-11-11 15:00:00,107.18,107.7,107.18,107.42,64886.0,103.4618,103.9638,103.4618,103.6935,64886.0
2021-11-11 15:10:00,107.39,107.41,106.94,107.36,70178.0,103.6645,103.6839,103.2302,103.6356,70178.0
2021-11-11 15:20:00,107.32,107.47,107.11,107.35,78063.0,103.597,103.7418,103.3943,103.6259,78063.0
2021-11-11 15:30:00,107.37,107.43,107.0,107.17,44491.0,103.6452,103.7032,103.2881,103.4522,44491.0
2021-11-11 15:40:00,107.19,107.49,107.01,107.01,54447.0,103.4715,103.7611,103.2977,103.2977,54447.0
2021-11-11 15:50:00,107.0,107.25,106.75,107.12,153143.0,103.2881,103.5294,103.0467,103.4039,153143.0
2021-11-12 09:30:00,107.99,108.2,106.92,107.94,459387.0,104.2437,104.4464,103.2108,104.1955,459387.0
2021-11-12 09:40:00,107.95,108.39,107.54,107.87,381546.0,104.2051,104.6299,103.8093,104.1279,381546.0
2021-11-12 09:50:00,107.89,108.33,107.6,107.93,288988.0,104.1472,104.5719,103.8673,104.1858,288988.0
2021-11-12 10:00:00,107.85,108.05,106.82,107.42,207619.0,104.1086,104.3016,103.1143,103.6935,207619.0
2021-11-12 10:10:00,107.31,108.0,107.18,107.72,117636.0,103.5873,104.2534,103.4618,103.9831,117636.0
2021-11-12 10:20:00,107.72,107.72,106.72,106.98,210540.0,103.9831,103.9831,103.0178,103.2688,210540.0
2021-11-12 10:30:00,107.01,107.06,106.66,106.78,171487.0,103.2977,103.346,102.9599,103.0757,171487.0
2021-11-12 10:40:00,106.77,106.92,106.42,106.88,177386.0,103.0661,103.2108,102.7282,103.1722,177386.0
2021-11-12 10:50:00,106.9,107.06,106.54,106.74,134605.0,103.1915,103.346,102.844,103.0371,134605.0
2021-11-12 11:00:00,106.75,106.92,106.61,106.78,204360.0,103.0467,103.2108,102.9116,103.0757,204360.0
2021-11-12 11:10:00,106.74,107.33,106.61,107.32,301739.0,103.0371,103.6066,102.9116,103.597,301739.0
2021-11-12 11:20:00,107.3,107.53,107.03,107.21,242677.0,103.5777,103.7997,103.317,103.4908,242677.0
2021-11-12 11:30:00,107.19,107.23,106.89,106.93,122652.0,103.4715,103.5101,103.1819,103.2205,122652.0
2021-11-12 11:40:00,106.94,107.17,106.84,107.01,130929.0,103.2302,103.4522,103.1336,103.2977,130929.0
2021-11-12 11:50:00,107.0,107.29,106.95,107.13,109815.0,103.2881,103.568,103.2398,103.4136,109815.0
2021-11-12 12:00:00,107.14,107.39,106.8,106.83,154165.0,103.4232,103.6645,103.095,103.124,154165.0
2021-11-12 12:10:00,106.84,107.27,106.83,107.26,89620.0,103.1336,103.5487,103.124,103.5391,89620.0
2021-11-12 12:20:00,107.25,107.41,106.86,106.92,135752.0,103.5294,103.6839,103.1529,103.2108,135752.0
2021-11-12 12:30:00,106.95,107.0,106.73,106.92,102385.0,103.2398,103.2881,103.0274,103.2108,102385.0
2021-11-12 12:40:00,106.93,107.17,106.92,107.0,47299.0,103.2205,103.4522,103.2108,103.2881,47299.0
2021-11-12 12:50:00,107.01,107.12,106.87,107.0,60677.0,103.2977,103.4039,103.1626,103.2881,60677.0
2021-11-12 13:00:00,107.0,107.23,106.64,107.19,159343.0,103.2881,103.5101,102.9406,103.4715,159343.0
2021-11-12 13:10:00,107.2,107.62,107.15,107.59,123219.0,103.4811,103.8866,103.4329,103.8576,123219.0
2021-11-12 13:20:00,107.57,107.74,107.44,107.56,118449.0,103.8383,104.0024,103.7128,103.8286,118449.0
2021-11-12 13:30:00,107.57,107.57,107.18,107.18,88924.0,103.8383,103.8383,103.4618,103.4618,88924.0
2021-11-12 13:40:00,107.17,107.17,106.82,107.11,104468.0,103.4522,103.4522,103.1143,103.3943,104468.0
2021-11-12 13:50:00,107.09,107.36,107.04,107.3,41831.0,103.375,103.6356,103.3267,103.5777,41831.0
2021-11-12 14:00:00,107.31,107.31,107.01,107.06,36036.0,103.5873,103.5873,103.2977,103.346,36036.0
2021-11-12 14:10:00,107.07,107.15,107.04,107.05,36301.0,103.3556,103.4329,103.3267,103.3363,36301.0
2021-11-12 14:20:00,107.03,107.07,106.89,106.96,31376.0,103.317,103.3556,103.1819,103.2495,31376.0
2021-11-12 14:30:00,106.98,107.2,106.77,107.17,64434.0,103.2688,103.4811,103.0661,103.4522,64434.0
2021-11-12 14:40:00,107.14,107.27,107.05,107.27,39388.0,103.4232,103.5487,103.3363,103.5487,39388.0
2021-11-12 14:50:00,107.25,107.38,107.07,107.32,76010.0,103.5294,103.6549,103.3556,103.597,76010.0
2021-11-12 15:00:00,107.33,107.44,107.18,107.43,134376.0,103.6066,103.7128,103.4618,103.7032,134376.0
2021-11-12 15:10:00,107.37,107.46,107.26,107.45,70545.0,103.6452,103.7321,103.5391,103.7225,70545.0
2021-11-12 15:20:00,107.45,107.75,107.42,107.75,133273.0,103.7225,104.0121,103.6935,104.0121,133273.0
2021-11-12 15:30:00,107.76,108.15,107.71,107.8,223699.0,104.0217,104.3982,103.9734,104.0603,223699.0
2021-11-12 15:40:00,107.84,107.86,107.21,107.24,149245.0,104.0989,104.1182,103.4908,103.5197,149245.0
2021-11-12 15:50:00,107.26,107.5,107.15,107.38,268118.0,103.5391,103.7707,103.4329,103.6549,268118.0
2021-11-15 09:30:00,108.89,109.08,107.37,107.44,579986.0,105.1125,105.2959,103.6452,103.7128,579986.0
2021-11-15 09:40:00,107.45,107.88,106.98,107.16,411500.0,103.7225,104.1375,103.2688,103.4425,411500.0
2021-11-15 09:50:00,107.11,107.89,106.88,107.87,341863.0,103.3943,104.1472,103.1722,104.1279,341863.0
2021-11-15 10:00:00,107.9,107.93,106.89,106.91,226154.0,104.1569,104.1858,103.1819,103.2012,226154.0
2021-11-15 10:10:00,106.89,107.31,106.55,107.2,245481.0,103.1819,103.5873,102.8537,103.4811,245481.0
2021-11-15 10:20:00,107.21,107.51,106.7,106.71,170692.0,103.4908,103.7804,102.9985,103.0081,170692.0
2021-11-15 10:30:00,106.67,106.73,106.16,106.51,240836.0,102.9695,103.0274,102.4772,102.8151,240836.0
2021-11-15 10:40:00,106.49,106.6,105.92,106.56,208537.0,102.7958,102.9019,102.2455,102.8633,208537.0
2021-11-15 10:50:00,106.57,106.75,106.43,106.51,119086.0,102.873,103.0467,102.7378,102.8151,119086.0
2021-11-15 11:00:00,106.56,106.84,106.41,106.75,97858.0,102.8633,103.1336,102.7185,103.0467,97858.0
2021-11-15 11:10:00,106.73,106.76,106.2,106.3,104410.0,103.0274,103.0564,102.5158,102.6124,104410.0
2021-11-15 11:20:00,106.33,106.42,106.2,106.4,49616.0,102.6413,102.7282,102.5158,102.7089,49616.0
2021-11-15 11:30:00,106.4,106.67,106.2,106.52,133574.0,102.7089,102.9695,102.5158,102.8247,133574.0
2021-11-15 11:40:00,106.54,106.54,105.26,105.84,342415.0,102.844,102.844,101.6084,102.1683,342415.0
2021-11-15 11:50:00,105.87,105.91,105.12,105.34,184909.0,102.1973,102.2359,101.4733,101.6857,184909.0
2021-11-15 12:00:00,105.31,105.41,105.09,105.33,119325.0,101.6567,101.7532,101.4443,101.676,119325.0
2021-11-15 12:10:00,105.32,105.59,105.03,105.05,134674.0,101.6664,101.927,101.3864,101.4057,134674.0
2021-11-15 12:20:00,105.12,105.3,104.8,105.22,187433.0,101.4733,101.647,101.1644,101.5698,187433.0
2021-11-15 12:30:00,105.2,105.62,105.15,105.62,121986.0,101.5505,101.9559,101.5023,101.9559,121986.0
2021-11-15 12:40:00,105.64,105.88,105.44,105.71,76010.0,101.9753,102.2069,101.7822,102.0428,76010.0
2021-11-15 12:50:00,105.66,106.09,105.57,105.95,86397.0,101.9946,102.4096,101.9077,102.2745,86397.0
2021-11-15 13:00:00,105.94,106.18,105.74,106.01,133062.0,102.2648,102.4965,102.0718,102.3324,133062.0
2021-11-15 13:10:00,106.03,106.4,105.95,106.17,79485.0,102.3517,102.7089,102.2745,102.4869,79485.0
2021-11-15 13:20:00,106.17,106.26,105.66,105.87,94283.0,102.4869,102.5737,101.9946,102.1973,94283.0
2021-11-15 13:30:00,105.88,105.98,105.59,105.68,60462.0,102.2069,102.3035,101.927,102.0139,60462.0
2021-11-15 13:40:00,105.7,105.81,105.55,105.72,49283.0,102.0332,102.1394,101.8884,102.0525,49283.0
2021-11-15 13:50:00,105.69,105.82,105.46,105.48,48758.0,102.0235,102.149,101.8015,101.8208,48758.0
2021-11-15 14:00:00,105.5,105.61,105.29,105.46,85719.0,101.8401,101.9463,101.6374,101.8015,85719.0
2021-11-15 14:10:00,105.43,105.79,105.4,105.72,97712.0,101.7725,102.12,101.7436,102.0525,97712.0
2021-11-15 14:20:00,105.72,106.15,105.66,106.14,84825.0,102.0525,102.4676,101.9946,102.4579,84825.0
2021-11-15 14:30:00,106.14,106.41,105.95,106.37,132351.0,102.4579,102.7185,102.2745,102.6799,132351.0
2021-11-15 14:40:00,106.39,106.57,106.3,106.44,167216.0,102.6992,102.873,102.6124,102.7475,167216.0
2021-11-15 14:50:00,106.4,106.45,105.87,106.18,103373.0,102.7089,102.7572,102.1973,102.4965,103373.0
2021-11-15 15:00:00,106.15,106.32,105.97,106.04,63778.0,102.4676,102.6317,102.2938,102.3614,63778.0
2021-11-15 15:10:00,106.06,106.44,106.02,106.14,94947.0,102.3807,102.7475,102.3421,102.4579,94947.0
2021-11-15 15:20:00,106.14,106.26,105.9,106.1,83733.0,102.4579,102.5737,102.2262,102.4193,83733.0
2021-11-15 15:30:00,106.09,106.09,105.43,105.53,134035.0,102.4096,102.4096,101.7725,101.8691,134035.0
2021-11-15 15:40:00,105.53,105.74,105.24,105.37,117151.0,101.8691,102.0718,101.5891,101.7146,117151.0
2021-11-15 15:50:00,105.31,106.2,105.23,106.15,210307.0,101.6567,102.5158,101.5795,102.4676,210307.0
2021-11-16 09:30:00,105.06,105.41,104.04,104.31,524730.0,101.4154,101.7532,100.4308,100.6914,524730.0
2021-11-16 09:40:00,104.31,105.51,104.02,105.42,407125.0,100.6914,101.8498,100.4115,101.7629,407125.0
2021-11-16 09:50:00,105.46,105.93,104.59,104.72,410437.0,101.8015,102.2552,100.9617,101.0872,410437.0
2021-11-16 10:00:00,104.78,105.4,104.36,104.52,236796.0,101.1451,101.7436,100.7397,100.8941,236796.0
2021-11-16 10:10:00,104.62,104.77,104.17,104.52,133364.0,100.9906,101.1354,100.5562,100.8941,133364.0
2021-11-16 10:20:00,104.59,104.95,104.45,104.57,104449.0,100.9617,101.3092,100.8265,100.9424,104449.0
2021-11-16 10:30:00,104.61,105.67,104.61,105.22,150578.0,100.981,102.0042,100.981,101.5698,150578.0
2021-11-16 10:40:00,105.25,105.34,104.7,104.73,69021.0,101.5988,101.6857,101.0679,101.0968,69021.0
2021-11-16 10:50:00,104.72,105.36,104.6,105.32,101598.0,101.0872,101.705,100.9713,101.6664,101598.0
2021-11-16 11:00:00,105.38,105.43,105.14,105.35,27079.0,101.7243,101.7725,101.4926,101.6953,27079.0
2021-11-16 11:10:00,105.42,105.62,105.05,105.27,104413.0,101.7629,101.9559,101.4057,101.6181,104413.0
2021-11-16 11:20:00,105.34,105.44,105.17,105.28,27712.0,101.6857,101.7822,101.5216,101.6277,27712.0
2021-11-16 11:30:00,105.31,105.4,105.07,105.16,44273.0,101.6567,101.7436,101.425,101.5119,44273.0
2021-11-16 11:40:00,105.18,105.75,105.14,105.74,58219.0,101.5312,102.0814,101.4926,102.0718,58219.0
2021-11-16 11:50:00,105.72,106.2,105.69,106.18,138069.0,102.0525,102.5158,102.0235,102.4965,138069.0
2021-11-16 12:00:00,106.18,106.49,106.16,106.3,133793.0,102.4965,102.7958,102.4772,102.6124,133793.0
2021-11-16 12:10:00,106.3,106.63,106.19,106.44,100491.0,102.6124,102.9309,102.5062,102.7475,100491.0
2021-11-16 12:20:00,106.42,106.79,106.31,106.76,73671.0,102.7282,103.0854,102.622,103.0564,73671.0
2021-11-16 12:30:00,106.74,107.14,106.53,106.83,96328.0,103.0371,103.4232,102.8344,103.124,96328.0
2021-11-16 12:40:00,106.83,107.08,106.76,107.01,59593.0,103.124,103.3653,103.0564,103.2977,59593.0
2021-11-16 12:50:00,107.04,107.05,106.74,106.91,52321.0,103.3267,103.3363,103.0371,103.2012,52321.0
2021-11-16 13:00:00,106.94,107.11,106.84,106.89,43267.0,103.2302,103.3943,103.1336,103.1819,43267.0
2021-11-16 13:10:00,106.89,106.99,106.67,106.8,69506.0,103.1819,103.2784,102.9695,103.095,69506.0
2021-11-16 13:20:00,106.83,106.88,106.62,106.72,25851.0,103.124,103.1722,102.9213,103.0178,25851.0
2021-11-16 13:30:00,106.76,106.81,106.47,106.64,62180.0,103.0564,103.1047,102.7765,102.9406,62180.0
2021-11-16 13:40:00,106.56,106.57,106.26,106.42,43799.0,102.8633,102.873,102.5737,102.7282,43799.0
2021-11-16 13:50:00,106.44,106.59,106.32,106.47,30666.0,102.7475,102.8923,102.6317,102.7765,30666.0
2021-11-16 14:00:00,106.43,106.61,106.25,106.31,59297.0,102.7378,102.9116,102.5641,102.622,59297.0
2021-11-16 14:10:00,106.29,106.45,106.22,106.45,45592.0,102.6027,102.7572,102.5351,102.7572,45592.0
2021-11-16 14:20:00,106.45,106.85,106.37,106.83,46908.0,102.7572,103.1433,102.6799,103.124,46908.0
2021-11-16 14:30:00,106.82,107.21,106.8,107.12,97953.0,103.1143,103.4908,103.095,103.4039,97953.0
2021-11-16 14:40:00,107.08,107.15,106.7,106.75,51717.0,103.3653,103.4329,102.9985,103.0467,51717.0
2021-11-16 14:50:00,106.7,106.89,106.58,106.77,40936.0,102.9985,103.1819,102.8826,103.0661,40936.0
2021-11-16 15:00:00,106.74,106.95,106.61,106.78,31415.0,103.0371,103.2398,102.9116,103.0757,31415.0
2021-11-16 15:10:00,106.82,106.87,106.47,106.66,57115.0,103.1143,103.1626,102.7765,102.9599,57115.0
2021-11-16 15:20:00,106.6,106.63,106.37,106.42,76318.0,102.9019,102.9309,102.6799,102.7282,76318.0
2021-11-16 15:30:00,106.41,106.62,106.26,106.27,96074.0,102.7185,102.9213,102.5737,102.5834,96074.0
2021-11-16 15:40:00,106.3,106.72,106.15,106.44,76144.0,102.6124,103.0178,102.4676,102.7475,76144.0
2021-11-16 15:50:00,106.4,106.72,106.25,106.63,192377.0,102.7089,103.0178,102.5641,102.9309,192377.0
2021-11-17 09:30:00,105.47,105.57,104.2,104.25,431414.0,101.8112,101.9077,100.5852,100.6335,431414.0
2021-11-17 09:40:00,104.26,105.29,104.19,104.71,207369.0,100.6431,101.6374,100.5756,101.0775,207369.0
2021-11-17 09:50:00,104.67,104.74,103.64,103.78,317388.0,101.0389,101.1065,100.0446,100.1798,317388.0
2021-11-17 10:00:00,103.75,104.29,103.38,103.58,218634.0,100.1508,100.6721,99.7937,99.9867,218634.0
2021-11-17 10:10:00,103.6,103.68,102.74,102.76,376743.0,100.006,100.0832,99.1759,99.1952,376743.0
2021-11-17 10:20:00,102.82,103.29,102.55,103.05,251228.0,99.2531,99.7068,98.9924,99.4751,251228.0
2021-11-17 10:30:00,103.07,103.84,103.05,103.77,146514.0,99.4944,100.2377,99.4751,100.1701,146514.0
2021-11-17 10:40:00,103.8,103.96,103.56,103.62,126179.0,100.1991,100.3535,99.9674,100.0253,126179.0
2021-11-17 10:50:00,103.59,103.81,103.44,103.58,91143.0,99.9964,100.2087,99.8516,99.9867,91143.0
2021-11-17 11:00:00,103.56,103.74,103.22,103.7,97455.0,99.9674,100.1412,99.6392,100.1026,97455.0
2021-11-17 11:10:00,103.68,103.8,102.95,103.03,100124.0,100.0832,100.1991,99.3786,99.4558,100124.0
2021-11-17 11:20:00,102.99,103.12,102.78,102.97,103930.0,99.4172,99.5427,99.2145,99.3979,103930.0
2021-11-17 11:30:00,102.92,103.1,102.87,103.06,83765.0,99.3496,99.5234,99.3013,99.4848,83765.0
2021-11-17 11:40:00,103.08,103.28,103.02,103.25,99111.0,99.5041,99.6971,99.4461,99.6682,99111.0
2021-11-17 11:50:00,103.26,103.27,102.97,103.24,97554.0,99.6778,99.6875,99.3979,99.6585,97554.0
2021-11-17 12:00:00,103.24,103.4,102.33,102.45,251943.0,99.6585,99.813,98.7801,98.8959,251943.0
2021-11-17 12:10:00,102.38,102.53,102.19,102.34,104367.0,98.8283,98.9731,98.6449,98.7897,104367.0
2021-11-17 12:20:00,102.32,102.48,101.78,101.81,269939.0,98.7704,98.9249,98.2492,98.2781,269939.0
2021-11-17 12:30:00,101.82,102.22,101.59,102.22,164835.0,98.2878,98.6739,98.0658,98.6739,164835.0
2021-11-17 12:40:00,102.22,102.47,102.02,102.43,106904.0,98.6739,98.9152,98.4808,98.8766,106904.0
2021-11-17 12:50:00,102.37,102.49,102.09,102.42,98030.0,98.8187,98.9345,98.5484,98.867,98030.0
2021-11-17 13:00:00,102.4,103.23,102.4,103.01,302046.0,98.8477,99.6489,98.8477,99.4365,302046.0
2021-11-17 13:10:00,103.0,103.17,102.91,103.01,66952.0,99.4268,99.5909,99.34,99.4365,66952.0
2021-11-17 13:20:00,103.03,103.32,102.98,103.08,82873.0,99.4558,99.7357,99.4075,99.5041,82873.0
2021-11-17 13:30:00,103.06,103.25,102.99,103.07,76109.0,99.4848,99.6682,99.4172,99.4944,76109.0
2021-11-17 13:40:00,103.12,103.31,103.05,103.14,78818.0,99.5427,99.7261,99.4751,99.562,78818.0
2021-11-17 13:50:00,103.18,103.47,102.91,103.4,79816.0,99.6006,99.8805,99.34,99.813,79816.0
2021-11-17 14:00:00,103.4,103.41,102.83,102.85,62490.0,99.813,99.8226,99.2627,99.282,62490.0
2021-11-17 14:10:00,102.86,102.92,102.29,102.34,101282.0,99.2917,99.3496,98.7415,98.7897,101282.0
2021-11-17 14:20:00,102.32,102.32,102.0,102.24,143983.0,98.7704,98.7704,98.4615,98.6932,143983.0
2021-11-17 14:30:00,102.24,102.51,102.04,102.38,151447.0,98.6932,98.9538,98.5001,98.8283,151447.0
2021-11-17 14:40:00,102.38,102.81,102.24,102.78,98791.0,98.8283,99.2434,98.6932,99.2145,98791.0
2021-11-17 14:50:00,102.77,102.78,102.19,102.48,94936.0,99.2048,99.2145,98.6449,98.9249,94936.0
2021-11-17 15:00:00,102.45,102.78,102.29,102.77,93899.0,98.8959,99.2145,98.7415,99.2048,93899.0
2021-11-17 15:10:00,102.75,103.16,102.51,102.76,124107.0,99.1855,99.5813,98.9538,99.1952,124107.0
2021-11-17 15:20:00,102.79,103.17,102.79,102.93,94356.0,99.2241,99.5909,99.2241,99.3593,94356.0
2021-11-17 15:30:00,103.01,103.25,102.66,103.1,88458.0,99.4365,99.6682,99.0986,99.5234,88458.0
2021-11-17 15:40:00,103.1,103.14,102.69,102.73,58076.0,99.5234,99.562,99.1276,99.1662,58076.0
2021-11-17 15:50:00,102.83,103.19,102.52,102.56,336561.0,99.2627,99.6102,98.9635,99.0021,336561.0
2021-11-18 09:30:00,103.84,104.1,102.95,103.74,435738.0,100.2377,100.4887,99.3786,100.1412,435738.0
2021-11-18 09:40:00,103.73,104.01,102.67,102.83,427943.0,100.1315,100.4018,99.1083,99.2627,427943.0
2021-11-18 09:50:00,102.81,102.87,101.7,101.7,464138.0,99.2434,99.3013,98.1719,98.1719,464138.0
2021-11-18 10:00:00,101.73,102.04,100.7,100.79,447903.0,98.2009,98.5001,97.2066,97.2935,447903.0
2021-11-18 10:10:00,100.78,100.8,99.14,99.18,874802.0,97.2839,97.3032,95.7007,95.7394,874802.0
2021-11-18 10:20:00,99.15,99.67,98.86,99.17,592983.0,95.7104,96.2124,95.4305,95.7297,592983.0
2021-11-18 10:30:00,99.19,100.29,99.16,99.92,353042.0,95.749,96.8108,95.7201,96.4537,353042.0
2021-11-18 10:40:00,99.97,100.47,99.6,100.4,263245.0,96.502,96.9846,96.1448,96.917,263245.0
2021-11-18 10:50:00,100.39,100.84,100.32,100.57,259658.0,96.9074,97.3418,96.8398,97.0811,259658.0
2021-11-18 11:00:00,100.57,101.26,100.17,101.2,208214.0,97.0811,97.7472,96.695,97.6893,208214.0
2021-11-18 11:10:00,101.22,101.61,101.08,101.46,171000.0,97.7086,98.0851,97.5734,97.9403,171000.0
2021-11-18 11:20:00,101.49,101.58,101.16,101.31,120936.0,97.9692,98.0561,97.6507,97.7955,120936.0
2021-11-18 11:30:00,101.31,101.83,101.14,101.78,184773.0,97.7955,98.2974,97.6314,98.2492,184773.0
2021-11-18 11:40:00,101.79,101.89,101.12,101.37,148259.0,98.2588,98.3553,97.6121,97.8534,148259.0
2021-11-18 11:50:00,101.39,101.95,101.39,101.57,124838.0,97.8727,98.4133,97.8727,98.0464,124838.0
2021-11-18 12:00:00,101.61,102.1,101.56,102.03,123311.0,98.0851,98.5581,98.0368,98.4905,123311.0
2021-11-18 12:10:00,102.07,102.39,101.95,101.99,98738.0,98.5291,98.838,98.4133,98.4519,98738.0
2021-11-18 12:20:00,102.01,102.03,101.63,101.67,122119.0,98.4712,98.4905,98.1044,98.143,122119.0
2021-11-18 12:30:00,101.65,101.87,101.19,101.39,123279.0,98.1237,98.336,97.6796,97.8727,123279.0
2021-11-18 12:40:00,101.43,101.69,101.06,101.12,105049.0,97.9113,98.1623,97.5541,97.6121,105049.0
2021-11-18 12:50:00,101.14,101.25,100.6,100.99,166971.0,97.6314,97.7375,97.1101,97.4866,166971.0
2021-11-18 13:00:00,100.97,101.15,100.8,100.87,86481.0,97.4673,97.641,97.3032,97.3707,86481.0
2021-11-18 13:10:00,100.94,101.23,100.68,100.73,50335.0,97.4383,97.7182,97.1873,97.2356,50335.0
2021-11-18 13:20:00,100.73,100.95,100.64,100.83,71682.0,97.2356,97.448,97.1487,97.3321,71682.0
2021-11-18 13:30:00,100.81,100.87,100.53,100.66,57087.0,97.3128,97.3707,97.0425,97.168,57087.0
2021-11-18 13:40:00,100.62,101.0,100.55,100.94,57175.0,97.1294,97.4962,97.0618,97.4383,57175.0
2021-11-18 13:50:00,100.93,100.96,100.52,100.6,53634.0,97.4286,97.4576,97.0329,97.1101,53634.0
2021-11-18 14:00:00,100.58,100.92,100.28,100.59,120868.0,97.0908,97.419,96.8012,97.1004,120868.0
2021-11-18 14:10:00,100.59,100.67,100.29,100.29,93737.0,97.1004,97.1777,96.8108,96.8108,93737.0
2021-11-18 14:20:00,100.29,100.4,99.8,99.84,150890.0,96.8108,96.917,96.3378,96.3765,150890.0
2021-11-18 14:30:00,99.83,100.43,99.53,100.29,170418.0,96.3668,96.946,96.0772,96.8108,170418.0
2021-11-18 14:40:00,100.32,100.66,100.29,100.59,84812.0,96.8398,97.168,96.8108,97.1004,84812.0
2021-11-18 14:50:00,100.59,101.0,100.58,100.84,163406.0,97.1004,97.4962,97.0908,97.3418,163406.0
2021-11-18 15:00:00,100.8,101.16,100.65,101.0,79963.0,97.3032,97.6507,97.1584,97.4962,79963.0
2021-11-18 15:10:00,100.99,101.06,100.61,100.66,72223.0,97.4866,97.5541,97.1197,97.168,72223.0
2021-11-18 15:20:00,100.67,101.31,100.63,101.01,135726.0,97.1777,97.7955,97.1391,97.5059,135726.0
2021-11-18 15:30:00,101.01,101.07,100.63,100.63,79190.0,97.5059,97.5638,97.1391,97.1391,79190.0
2021-11-18 15:40:00,100.61,100.8,100.28,100.75,116642.0,97.1197,97.3032,96.8012,97.2549,116642.0
2021-11-18 15:50:00,100.69,101.33,100.59,101.25,261359.0,97.197,97.8148,97.1004,97.7375,261359.0
2021-11-19 09:30:00,99.06,99.8,98.85,99.02,517307.0,95.6235,96.3378,95.4208,95.5849,517307.0
2021-11-19 09:40:00,99.05,100.47,98.8,100.25,353214.0,95.6139,96.9846,95.3725,96.7722,353214.0
2021-11-19 09:50:00,100.3,100.42,99.45,99.75,318560.0,96.8205,96.9363,96.0,96.2896,318560.0
2021-11-19 10:00:00,99.71,99.71,98.35,98.64,380600.0,96.251,96.251,94.9381,95.2181,380600.0
2021-11-19 10:10:00,98.64,99.43,98.42,99.36,163876.0,95.2181,95.9807,95.0057,95.9131,163876.0
2021-11-19 10:20:00,99.38,99.64,99.05,99.39,317227.0,95.9324,96.1834,95.6139,95.9421,317227.0
2021-11-19 10:30:00,99.39,99.69,99.16,99.67,69587.0,95.9421,96.2317,95.7201,96.2124,69587.0
2021-11-19 10:40:00,99.67,100.43,99.65,100.25,174083.0,96.2124,96.946,96.1931,96.7722,174083.0
2021-11-19 10:50:00,100.24,100.26,99.63,99.9,69516.0,96.7626,96.7819,96.1737,96.4344,69516.0
2021-11-19 11:00:00,99.92,100.03,99.67,99.74,152896.0,96.4537,96.5599,96.2124,96.2799,152896.0
2021-11-19 11:10:00,99.74,99.83,99.5,99.76,107683.0,96.2799,96.3668,96.0483,96.2992,107683.0
2021-11-19 11:20:00,99.76,99.86,99.51,99.83,52227.0,96.2992,96.3958,96.0579,96.3668,52227.0
2021-11-19 11:30:00,99.8,100.02,99.67,99.69,79412.0,96.3378,96.5502,96.2124,96.2317,79412.0
2021-11-19 11:40:00,99.73,100.01,99.45,99.48,89236.0,96.2703,96.5406,96.0,96.0289,89236.0
2021-11-19 11:50:00,99.44,99.44,99.09,99.27,89402.0,95.9903,95.9903,95.6525,95.8262,89402.0
2021-11-19 12:00:00,99.27,99.51,99.25,99.46,51174.0,95.8262,96.0579,95.8069,96.0096,51174.0
2021-11-19 12:10:00,99.5,100.12,99.5,99.74,142826.0,96.0483,96.6467,96.0483,96.2799,142826.0
2021-11-19 12:20:00,99.74,100.21,99.73,100.19,77849.0,96.2799,96.7336,96.2703,96.7143,77849.0
2021-11-19 12:30:00,100.2,100.63,100.13,100.35,141383.0,96.724,97.1391,96.6564,96.8688,141383.0
2021-11-19 12:40:00,100.34,100.39,100.06,100.09,65471.0,96.8591,96.9074,96.5888,96.6178,65471.0
2021-11-19 12:50:00,100.15,100.39,100.09,100.09,45248.0,96.6757,96.9074,96.6178,96.6178,45248.0
2021-11-19 13:00:00,100.11,100.23,99.85,100.22,76438.0,96.6371,96.7529,96.3861,96.7433,76438.0
2021-11-19 13:10:00,100.21,100.48,99.8,99.99,91710.0,96.7336,96.9943,96.3378,96.5213,91710.0
2021-11-19 13:20:00,100.0,100.02,99.29,99.4,124090.0,96.5309,96.5502,95.8455,95.9517,124090.0
2021-11-19 13:30:00,99.38,99.5,98.76,98.79,229392.0,95.9324,96.0483,95.3339,95.3629,229392.0
2021-11-19 13:40:00,98.78,98.86,98.3,98.44,192273.0,95.3532,95.4305,94.8899,95.025,192273.0
2021-11-19 13:50:00,98.42,99.25,98.37,99.15,147916.0,95.0057,95.8069,94.9575,95.7104,147916.0
2021-11-19 14:00:00,99.14,99.36,99.11,99.34,85854.0,95.7007,95.9131,95.6718,95.8938,85854.0
2021-11-19 14:10:00,99.33,99.49,99.24,99.38,62885.0,95.8842,96.0386,95.7973,95.9324,62885.0
2021-11-19 14:20:00,99.38,99.7,99.26,99.45,100572.0,95.9324,96.2413,95.8166,96.0,100572.0
2021-11-19 14:30:00,99.47,99.59,98.97,99.38,66638.0,96.0193,96.1351,95.5366,95.9324,66638.0
2021-11-19 14:40:00,99.35,99.52,98.88,99.04,129541.0,95.9035,96.0676,95.4498,95.6042,129541.0
2021-11-19 14:50:00,99.06,99.36,98.97,99.15,99754.0,95.6235,95.9131,95.5366,95.7104,99754.0
2021-11-19 15:00:00,99.18,99.33,98.81,99.1,131254.0,95.7394,95.8842,95.3822,95.6621,131254.0
2021-11-19 15:10:00,99.07,99.07,98.59,98.72,110649.0,95.6332,95.6332,95.1698,95.2953,110649.0
2021-11-19 15:20:00,98.69,98.99,98.6,98.91,108767.0,95.2664,95.5559,95.1795,95.4787,108767.0
2021-11-19 15:30:00,98.88,98.89,98.31,98.37,114975.0,95.4498,95.4594,94.8995,94.9575,114975.0
2021-11-19 15:40:00,98.37,98.44,98.08,98.38,173061.0,94.9575,95.025,94.6775,94.9671,173061.0
2021-11-19 15:50:00,98.33,98.64,98.06,98.48,298125.0,94.9188,95.2181,94.6582,95.0636,298125.0
2021-11-22 09:30:00,100.29,100.55,98.93,99.15,722448.0,96.8108,97.0618,95.498,95.7104,722448.0
2021-11-22 09:40:00,99.07,100.02,98.35,100.0,589288.0,95.6332,96.5502,94.9381,96.5309,589288.0
2021-11-22 09:50:00,100.0,101.15,99.87,100.88,652381.0,96.5309,97.641,96.4054,97.3804,652381.0
2021-11-22 10:00:00,100.91,101.77,100.91,101.69,370602.0,97.4093,98.2395,97.4093,98.1623,370602.0
2021-11-22 10:10:00,101.71,102.02,101.34,101.72,298650.0,98.1816,98.4808,97.8244,98.1912,298650.0
2021-11-22 10:20:00,101.7,102.13,101.13,101.27,175082.0,98.1719,98.587,97.6217,97.7569,175082.0
2021-11-22 10:30:00,101.34,102.32,101.34,101.43,189845.0,97.8244,98.7704,97.8244,97.9113,189845.0
2021-11-22 10:40:00,101.4,101.77,101.29,101.42,118529.0,97.8823,98.2395,97.7762,97.9016,118529.0
2021-11-22 10:50:00,101.38,101.66,100.96,101.2,139494.0,97.863,98.1333,97.4576,97.6893,139494.0
2021-11-22 11:00:00,101.24,101.37,99.99,100.1,197986.0,97.7279,97.8534,96.5213,96.6274,197986.0
2021-11-22 11:10:00,100.15,101.52,100.15,100.82,235124.0,96.6757,97.9982,96.6757,97.3225,235124.0
2021-11-22 11:20:00,100.85,101.6,100.64,100.81,149433.0,97.3514,98.0754,97.1487,97.3128,149433.0
2021-11-22 11:30:00,100.86,100.94,100.24,100.88,122554.0,97.3611,97.4383,96.7626,97.3804,122554.0
2021-11-22 11:40:00,100.8,100.8,99.5,99.52,189319.0,97.3032,97.3032,96.0483,96.0676,189319.0
2021-11-22 11:50:00,99.57,99.66,97.2,98.14,701747.0,96.1158,96.2027,93.828,94.7354,701747.0
2021-11-22 12:00:00,98.16,98.92,97.57,97.61,404317.0,94.7547,95.4884,94.1852,94.2238,404317.0
2021-11-22 12:10:00,97.56,98.28,97.55,97.79,243788.0,94.1756,94.8706,94.1659,94.3976,243788.0
2021-11-22 12:20:00,97.91,98.28,97.41,98.24,155394.0,94.5134,94.8706,94.0308,94.832,155394.0
2021-11-22 12:30:00,98.22,98.6,98.17,98.43,144012.0,94.8127,95.1795,94.7644,95.0154,144012.0
2021-11-22 12:40:00,98.44,98.83,98.43,98.47,108161.0,95.025,95.4015,95.0154,95.054,108161.0
2021-11-22 12:50:00,98.48,98.66,98.03,98.55,85264.0,95.0636,95.2374,94.6293,95.1312,85264.0
2021-11-22 13:00:00,98.51,98.51,98.03,98.1,59829.0,95.0926,95.0926,94.6293,94.6968,59829.0
2021-11-22 13:10:00,98.12,98.63,98.12,98.63,50830.0,94.7161,95.2084,94.7161,95.2084,50830.0
2021-11-22 13:20:00,98.55,98.77,98.4,98.49,68197.0,95.1312,95.3436,94.9864,95.0733,68197.0
2021-11-22 13:30:00,98.54,98.89,98.54,98.86,47590.0,95.1216,95.4594,95.1216,95.4305,47590.0
2021-11-22 13:40:00,98.83,98.96,98.43,98.63,69837.0,95.4015,95.527,95.0154,95.2084,69837.0
2021-11-22 13:50:00,98.6,98.75,98.48,98.64,30189.0,95.1795,95.3243,95.0636,95.2181,30189.0
2021-11-22 14:00:00,98.66,99.36,98.48,99.02,141656.0,95.2374,95.9131,95.0636,95.5849,141656.0
2021-11-22 14:10:00,98.98,99.15,98.92,99.03,85556.0,95.5463,95.7104,95.4884,95.5946,85556.0
2021-11-22 14:20:00,99.02,99.25,98.88,99.1,109632.0,95.5849,95.8069,95.4498,95.6621,109632.0
2021-11-22 14:30:00,99.11,99.7,99.06,99.7,141163.0,95.6718,96.2413,95.6235,96.2413,141163.0
2021-11-22 14:40:00,99.68,99.76,99.56,99.59,81337.0,96.222,96.2992,96.1062,96.1351,81337.0
2021-11-22 14:50:00,99.58,100.08,99.57,99.85,119205.0,96.1255,96.6081,96.1158,96.3861,119205.0
2021-11-22 15:00:00,99.87,100.37,99.62,100.36,121208.0,96.4054,96.8881,96.1641,96.8784,121208.0
2021-11-22 15:10:00,100.35,100.45,99.55,99.62,232280.0,96.8688,96.9653,96.0965,96.1641,232280.0
2021-11-22 15:20:00,99.64,99.79,99.2,99.31,104913.0,96.1834,96.3282,95.7587,95.8648,104913.0
2021-11-22 15:30:00,99.27,99.77,99.2,99.26,169003.0,95.8262,96.3089,95.7587,95.8166,169003.0
2021-11-22 15:40:00,99.28,99.37,98.17,98.24,201245.0,95.8359,95.9228,94.7644,94.832,201245.0
2021-11-22 15:50:00,98.17,98.37,97.09,97.23,445029.0,94.7644,94.9575,93.7219,93.857,445029.0
2021-11-23 09:30:00,96.78,97.37,96.17,96.61,553274.0,93.4226,93.9921,92.8338,93.2585,553274.0
2021-11-23 09:40:00,96.62,98.36,96.59,97.93,500215.0,93.2682,94.9478,93.2392,94.5327,500215.0
2021-11-23 09:50:00,97.91,98.8,97.74,98.2,369671.0,94.5134,95.3725,94.3493,94.7934,369671.0
2021-11-23 10:00:00,98.24,98.28,96.77,96.97,516857.0,94.832,94.8706,93.413,93.606,516857.0
2021-11-23 10:10:00,96.97,97.52,96.59,97.39,397206.0,93.606,94.1369,93.2392,94.0115,397206.0
2021-11-23 10:20:00,97.43,97.53,95.95,96.01,432490.0,94.0501,94.1466,92.6214,92.6793,432490.0
2021-11-23 10:30:00,95.97,96.68,95.23,95.31,363185.0,92.6407,93.3261,91.9264,92.0036,363185.0
2021-11-23 10:40:00,95.28,95.75,95.23,95.38,310235.0,91.9747,92.4283,91.9264,92.0712,310235.0
2021-11-23 10:50:00,95.36,95.56,93.82,93.9,466876.0,92.0519,92.2449,90.5653,90.6425,466876.0
2021-11-23 11:00:00,93.93,94.32,93.3,94.18,538243.0,90.6715,91.048,90.0633,90.9128,538243.0
2021-11-23 11:10:00,94.14,95.01,94.13,94.87,359626.0,90.8742,91.714,90.8645,91.5789,359626.0
2021-11-23 11:20:00,94.86,95.1,94.52,94.83,217188.0,91.5692,91.8009,91.241,91.5403,217188.0
2021-11-23 11:30:00,94.85,95.59,94.45,95.51,342887.0,91.5596,92.2739,91.1734,92.1967,342887.0
2021-11-23 11:40:00,95.49,95.87,94.87,95.49,345149.0,92.1774,92.5442,91.5789,92.1774,345149.0
2021-11-23 11:50:00,95.5,95.78,94.97,95.11,156826.0,92.187,92.4573,91.6754,91.8105,156826.0
2021-11-23 12:00:00,95.1,95.18,94.16,94.48,227587.0,91.8009,91.8781,90.8935,91.2024,227587.0
2021-11-23 12:10:00,94.57,94.79,94.14,94.76,167722.0,91.2893,91.5016,90.8742,91.4727,167722.0
2021-11-23 12:20:00,94.75,95.58,94.74,95.31,274403.0,91.463,92.2642,91.4534,92.0036,274403.0
2021-11-23 12:30:00,95.35,95.64,95.23,95.46,137232.0,92.0422,92.3222,91.9264,92.1484,137232.0
2021-11-23 12:40:00,95.45,95.61,95.1,95.27,115926.0,92.1388,92.2932,91.8009,91.965,115926.0
2021-11-23 12:50:00,95.24,95.39,94.75,94.94,107709.0,91.936,92.0808,91.463,91.6464,107709.0
2021-11-23 13:00:00,94.91,95.39,94.77,94.93,117325.0,91.6175,92.0808,91.4823,91.6368,117325.0
2021-11-23 13:10:00,94.88,94.99,94.22,94.27,115988.0,91.5885,91.6947,90.9514,90.9997,115988.0
2021-11-23 13:20:00,94.3,94.77,94.28,94.5,107127.0,91.0286,91.4823,91.0093,91.2217,107127.0
2021-11-23 13:30:00,94.48,94.62,94.29,94.46,93935.0,91.2024,91.3375,91.019,91.1831,93935.0
2021-11-23 13:40:00,94.4,94.98,94.22,94.78,114920.0,91.1252,91.6851,90.9514,91.492,114920.0
2021-11-23 13:50:00,94.78,95.58,94.78,94.95,204905.0,91.492,92.2642,91.492,91.6561,204905.0
2021-11-23 14:00:00,94.96,95.31,94.76,95.12,170886.0,91.6658,92.0036,91.4727,91.8202,170886.0
2021-11-23 14:10:00,95.14,95.41,94.42,94.42,183060.0,91.8395,92.1001,91.1445,91.1445,183060.0
2021-11-23 14:20:00,94.47,95.28,94.43,94.98,144165.0,91.1928,91.9747,91.1541,91.6851,144165.0
2021-11-23 14:30:00,94.94,95.17,94.25,94.85,172695.0,91.6464,91.8685,90.9804,91.5596,172695.0
2021-11-23 14:40:00,94.86,95.81,94.79,95.78,214435.0,91.5692,92.4863,91.5016,92.4573,214435.0
2021-11-23 14:50:00,95.77,96.1,95.27,95.77,255674.0,92.4477,92.7662,91.965,92.4477,255674.0
2021-11-23 15:00:00,95.8,96.34,95.47,96.28,219417.0,92.4766,92.9979,92.1581,92.94,219417.0
2021-11-23 15:10:00,96.21,96.42,95.64,95.67,219389.0,92.8724,93.0751,92.3222,92.3511,219389.0
2021-11-23 15:20:00,95.68,96.16,95.52,95.65,139730.0,92.3608,92.8241,92.2063,92.3318,139730.0
2021-11-23 15:30:00,95.7,96.59,95.69,96.41,224009.0,92.3801,93.2392,92.3704,93.0655,224009.0
2021-11-23 15:40:00,96.43,96.83,96.34,96.57,201988.0,93.0848,93.4709,92.9979,93.2199,201988.0
2021-11-23 15:50:00,96.66,97.11,96.48,96.72,378248.0,93.3068,93.7412,93.133,93.3647,378248.0
2021-11-24 09:30:00,94.3,94.78,93.24,93.68,631425.0,91.0286,91.492,90.0054,90.4302,631425.0
2021-11-24 09:40:00,93.61,94.39,93.25,94.05,373902.0,90.3626,91.1155,90.0151,90.7873,373902.0
2021-11-24 09:50:00,94.08,94.69,93.68,94.66,261778.0,90.8163,91.4051,90.4302,91.3762,261778.0
2021-11-24 10:00:00,94.55,95.33,94.05,94.96,266340.0,91.27,92.0229,90.7873,91.6658,266340.0
2021-11-24 10:10:00,94.9,95.72,94.9,95.69,194086.0,91.6078,92.3994,91.6078,92.3704,194086.0
2021-11-24 10:20:00,95.73,96.59,95.64,96.48,399370.0,92.409,93.2392,92.3222,93.133,399370.0
2021-11-24 10:30:00,96.5,96.92,96.35,96.72,279088.0,93.1523,93.5578,93.0075,93.3647,279088.0
2021-11-24 10:40:00,96.72,96.72,95.74,96.09,263913.0,93.3647,93.3647,92.4187,92.7566,263913.0
2021-11-24 10:50:00,96.11,96.47,95.77,95.9,159804.0,92.7759,93.1234,92.4477,92.5731,159804.0
2021-11-24 11:00:00,95.87,96.45,95.63,96.37,196404.0,92.5442,93.1041,92.3125,93.0268,196404.0
2021-11-24 11:10:00,96.36,96.55,96.06,96.52,155732.0,93.0172,93.2006,92.7276,93.1716,155732.0
2021-11-24 11:20:00,96.54,96.7,96.26,96.6,217946.0,93.1909,93.3454,92.9207,93.2489,217946.0
2021-11-24 11:30:00,96.61,96.79,95.98,96.17,182824.0,93.2585,93.4323,92.6504,92.8338,182824.0
2021-11-24 11:40:00,96.14,96.88,96.12,96.76,149804.0,92.8048,93.5191,92.7855,93.4033,149804.0
2021-11-24 11:50:00,96.79,97.01,96.3,96.51,146763.0,93.4323,93.6446,92.9593,93.162,146763.0
2021-11-24 12:00:00,96.51,96.55,95.82,95.91,88512.0,93.162,93.2006,92.4959,92.5828,88512.0
2021-11-24 12:10:00,95.93,96.2,95.67,95.82,123452.0,92.6021,92.8627,92.3511,92.4959,123452.0
2021-11-24 12:20:00,95.81,95.94,95.5,95.77,114605.0,92.4863,92.6118,92.187,92.4477,114605.0
2021-11-24 12:30:00,95.77,96.18,95.77,96.09,79370.0,92.4477,92.8434,92.4477,92.7566,79370.0
2021-11-24 12:40:00,96.11,96.3,95.93,96.24,90538.0,92.7759,92.9593,92.6021,92.9013,90538.0
2021-11-24 12:50:00,96.25,96.38,96.06,96.31,47884.0,92.911,93.0365,92.7276,92.9689,47884.0
2021-11-24 13:00:00,96.32,96.63,96.29,96.54,49851.0,92.9786,93.2778,92.9496,93.1909,49851.0
2021-11-24 13:10:00,96.59,96.98,96.54,96.75,85565.0,93.2392,93.6157,93.1909,93.3937,85565.0
2021-11-24 13:20:00,96.75,97.02,96.71,96.85,88942.0,93.3937,93.6543,93.355,93.4902,88942.0
2021-11-24 13:30:00,96.91,97.02,96.57,96.69,92526.0,93.5481,93.6543,93.2199,93.3357,92526.0
2021-11-24 13:40:00,96.68,96.85,96.61,96.8,63600.0,93.3261,93.4902,93.2585,93.4419,63600.0
2021-11-24 13:50:00,96.8,96.81,96.37,96.38,32113.0,93.4419,93.4516,93.0268,93.0365,32113.0
2021-11-24 14:00:00,96.37,96.84,95.82,95.85,170129.0,93.0268,93.4805,92.4959,92.5249,170129.0
2021-11-24 14:10:00,95.91,96.24,95.35,96.21,211240.0,92.5828,92.9013,92.0422,92.8724,211240.0
2021-11-24 14:20:00,96.2,96.39,95.83,95.86,121032.0,92.8627,93.0461,92.5056,92.5345,121032.0
2021-11-24 14:30:00,95.88,96.27,95.88,96.2,68224.0,92.5538,92.9303,92.5538,92.8627,68224.0
2021-11-24 14:40:00,96.19,96.73,96.08,96.47,127063.0,92.8531,93.3743,92.7469,93.1234,127063.0
2021-11-24 14:50:00,96.49,96.79,96.46,96.58,109191.0,93.1427,93.4323,93.1137,93.2296,109191.0
2021-11-24 15:00:00,96.57,97.05,96.24,97.03,132854.0,93.2199,93.6832,92.9013,93.6639,132854.0
2021-11-24 15:10:00,97.01,97.2,96.95,97.07,129859.0,93.6446,93.828,93.5867,93.7026,129859.0
2021-11-24 15:20:00,97.09,97.29,96.95,97.24,149197.0,93.7219,93.9149,93.5867,93.8667,149197.0
2021-11-24 15:30:00,97.26,97.49,96.78,97.42,283189.0,93.886,94.108,93.4226,94.0404,283189.0
2021-11-24 15:40:00,97.43,97.45,97.02,97.08,158821.0,94.0501,94.0694,93.6543,93.7122,158821.0
2021-11-24 15:50:00,97.11,97.33,96.93,96.98,204867.0,93.7412,93.9535,93.5674,93.6157,204867.0
2021-11-26 09:30:00,88.68,90.19,88.38,89.87,1206380.0,85.6036,87.0612,85.314,86.7523,1206380.0
2021-11-26 09:40:00,89.96,89.99,87.15,87.2,897043.0,86.8392,86.8682,84.1267,84.175,897043.0
2021-11-26 09:50:00,87.2,87.68,86.59,86.96,675393.0,84.175,84.6383,83.5861,83.9433,675393.0
2021-11-26 10:00:00,86.96,86.96,85.72,85.8,596698.0,83.9433,83.9433,82.7463,82.8235,596698.0
2021-11-26 10:10:00,85.8,85.99,83.56,83.92,1016270.0,82.8235,83.0069,80.6612,81.0087,1016270.0
2021-11-26 10:20:00,83.95,86.27,83.87,85.84,564582.0,81.0377,83.2772,80.9605,82.8621,564582.0
2021-11-26 10:30:00,85.84,86.03,84.85,85.56,333014.0,82.8621,83.0455,81.9065,82.5918,333014.0
2021-11-26 10:40:00,85.55,85.88,84.3,85.09,349714.0,82.5822,82.9007,81.3756,82.1382,349714.0
2021-11-26 10:50:00,85.11,85.2,83.76,84.22,359937.0,82.1575,82.2443,80.8543,81.2983,359937.0
2021-11-26 11:00:00,84.19,84.34,83.48,84.31,437692.0,81.2694,81.4142,80.584,81.3852,437692.0
2021-11-26 11:10:00,84.31,84.4,82.51,82.6,566075.0,81.3852,81.4721,79.6477,79.7345,566075.0
2021-11-26 11:20:00,82.66,82.84,82.1,82.75,466783.0,79.7925,79.9662,79.2519,79.8793,466783.0
2021-11-26 11:30:00,82.7,84.33,82.3,84.33,518070.0,79.8311,81.4045,79.4449,81.4045,518070.0
2021-11-26 11:40:00,84.31,84.32,83.38,83.41,355025.0,81.3852,81.3949,80.4875,80.5164,355025.0
2021-11-26 11:50:00,83.43,83.79,82.49,83.53,352194.0,80.5357,80.8832,79.6283,80.6323,352194.0
2021-11-26 12:00:00,83.53,85.35,83.52,85.31,368286.0,80.6323,82.3891,80.6226,82.3505,368286.0
2021-11-26 12:10:00,85.3,85.69,84.97,85.13,321825.0,82.3409,82.7173,82.0223,82.1768,321825.0
2021-11-26 12:20:00,85.13,85.98,84.9,85.95,261638.0,82.1768,82.9973,81.9547,82.9683,261638.0
2021-11-26 12:30:00,85.92,87.45,85.8,86.98,470829.0,82.9394,84.4163,82.8235,83.9626,470829.0
2021-11-26 12:40:00,86.95,87.15,86.22,86.66,367911.0,83.9336,84.1267,83.229,83.6537,367911.0
2021-11-26 12:50:00,86.57,86.72,85.47,86.19,687308.0,83.5668,83.7116,82.505,83.2,687308.0
2021-11-29 09:30:00,89.84,90.5,88.53,89.0,919945.0,86.7234,87.3605,85.4588,85.9125,919945.0
2021-11-29 09:40:00,89.01,89.1,87.81,87.81,663403.0,85.9222,86.009,84.7638,84.7638,663403.0
2021-11-29 09:50:00,87.8,88.46,87.32,87.87,452169.0,84.7541,85.3912,84.2908,84.8217,452169.0
2021-11-29 10:00:00,87.88,88.25,86.89,87.37,295454.0,84.8314,85.1885,83.8757,84.3391,295454.0
2021-11-29 10:10:00,87.24,87.49,86.49,87.34,344272.0,84.2136,84.4549,83.4896,84.3101,344272.0
2021-11-29 10:20:00,87.35,87.4,85.78,85.78,361794.0,84.3197,84.368,82.8042,82.8042,361794.0
2021-11-29 10:30:00,85.81,85.98,84.31,84.47,549047.0,82.8332,82.9973,81.3852,81.5397,549047.0
2021-11-29 10:40:00,84.47,85.33,84.17,84.76,340476.0,81.5397,82.3698,81.2501,81.8196,340476.0
2021-11-29 10:50:00,84.71,85.38,84.68,85.31,315399.0,81.7713,82.4181,81.7424,82.3505,315399.0
2021-11-29 11:00:00,85.32,86.11,85.15,85.83,296357.0,82.3602,83.1228,82.1961,82.8525,296357.0
2021-11-29 11:10:00,85.82,86.26,85.56,85.57,292124.0,82.8428,83.2676,82.5918,82.6015,292124.0
2021-11-29 11:20:00,85.58,86.04,84.93,85.02,172427.0,82.6112,83.0552,81.9837,82.0706,172427.0
2021-11-29 11:30:00,85.15,85.7,84.8,85.41,214192.0,82.1961,82.727,81.8582,82.4471,214192.0
2021-11-29 11:40:00,85.37,86.33,85.34,86.03,203581.0,82.4084,83.3351,82.3795,83.0455,203581.0
2021-11-29 11:50:00,86.01,86.16,85.77,86.12,142750.0,83.0262,83.171,82.7946,83.1324,142750.0
2021-11-29 12:00:00,86.19,86.78,86.15,86.64,240730.0,83.2,83.7695,83.1614,83.6344,240730.0
2021-11-29 12:10:00,86.69,87.28,86.58,87.28,234134.0,83.6826,84.2522,83.5765,84.2522,234134.0
2021-11-29 12:20:00,87.27,87.94,87.22,87.88,296543.0,84.2425,84.8893,84.1943,84.8314,296543.0
2021-11-29 12:30:00,87.92,88.36,87.84,88.08,397666.0,84.87,85.2947,84.7928,85.0244,397666.0
2021-11-29 12:40:00,88.09,88.44,87.98,88.41,195765.0,85.0341,85.3719,84.9279,85.343,195765.0
2021-11-29 12:50:00,88.42,88.84,88.2,88.7,309647.0,85.3526,85.7581,85.1403,85.6229,309647.0
2021-11-29 13:00:00,88.74,89.16,88.68,89.08,243712.0,85.6615,86.067,85.6036,85.9897,243712.0
2021-11-29 13:10:00,89.05,89.08,87.62,88.0,413913.0,85.9608,85.9897,84.5804,84.9472,413913.0
2021-11-29 13:20:00,88.01,88.09,87.5,88.03,141459.0,84.9569,85.0341,84.4645,84.9762,141459.0
2021-11-29 13:30:00,88.05,88.24,87.17,87.2,188478.0,84.9955,85.1789,84.146,84.175,188478.0
2021-11-29 13:40:00,87.29,87.74,87.16,87.52,105189.0,84.2618,84.6962,84.1363,84.4839,105189.0
2021-11-29 13:50:00,87.5,87.81,87.28,87.79,76537.0,84.4645,84.7638,84.2522,84.7445,76537.0
2021-11-29 14:00:00,87.81,87.85,87.22,87.48,173655.0,84.7638,84.8024,84.1943,84.4452,173655.0
2021-11-29 14:10:00,87.54,87.69,87.02,87.17,100168.0,84.5032,84.648,84.0012,84.146,100168.0
2021-11-29 14:20:00,87.12,87.36,86.67,87.16,115499.0,84.0977,84.3294,83.6633,84.1363,115499.0
2021-11-29 14:30:00,87.18,87.18,86.34,86.5,167982.0,84.1556,84.1556,83.3448,83.4992,167982.0
2021-11-29 14:40:00,86.56,87.2,86.56,86.87,135611.0,83.5572,84.175,83.5572,83.8564,135611.0
2021-11-29 14:50:00,86.87,87.21,86.69,86.75,119660.0,83.8564,84.1846,83.6826,83.7406,119660.0
2021-11-29 15:00:00,86.7,87.15,86.47,86.85,116730.0,83.6923,84.1267,83.4703,83.8371,116730.0
2021-11-29 15:10:00,86.83,87.31,86.77,86.91,129713.0,83.8178,84.2811,83.7599,83.895,129713.0
2021-11-29 15:20:00,86.91,86.96,86.23,86.29,178092.0,83.895,83.9433,83.2386,83.2965,178092.0
2021-11-29 15:30:00,86.25,86.33,85.84,86.15,250852.0,83.2579,83.3351,82.8621,83.1614,250852.0
2021-11-29 15:40:00,86.15,86.22,85.22,85.77,236468.0,83.1614,83.229,82.2636,82.7946,236468.0
2021-11-29 15:50:00,85.76,86.08,85.14,85.86,363942.0,82.7849,83.0938,82.1864,82.8814,363942.0
2021-11-30 09:30:00,83.56,84.87,83.21,83.5,737028.0,80.6612,81.9258,80.3234,80.6033,737028.0
2021-11-30 09:40:00,83.62,84.64,83.21,83.3,446925.0,80.7191,81.7038,80.3234,80.4102,446925.0
2021-11-30 09:50:00,83.28,84.44,82.9,83.44,518719.0,80.3909,81.5107,80.0241,80.5454,518719.0
2021-11-30 10:00:00,83.48,84.5,83.25,84.17,264984.0,80.584,81.5686,80.362,81.2501,264984.0
2021-11-30 10:10:00,84.16,84.24,83.15,83.24,412470.0,81.2404,81.3176,80.2655,80.3523,412470.0
2021-11-30 10:20:00,83.26,83.47,82.56,83.41,413459.0,80.3716,80.5744,79.6959,80.5164,413459.0
2021-11-30 10:30:00,83.41,84.79,83.32,83.89,670071.0,80.5164,81.8486,80.4296,80.9798,670071.0
2021-11-30 10:40:00,83.93,84.13,82.42,82.42,445267.0,81.0184,81.2115,79.5608,79.5608,445267.0
2021-11-30 10:50:00,82.4,82.67,80.53,80.56,1146438.0,79.5415,79.8021,77.7363,77.7653,1146438.0
2021-11-30 11:00:00,80.55,81.1,80.0,80.7,947234.0,77.7556,78.2866,77.2247,77.9004,947234.0
2021-11-30 11:10:00,80.7,82.27,80.41,82.02,586291.0,77.9004,79.416,77.6205,79.1747,586291.0
2021-11-30 11:20:00,81.96,82.33,80.73,81.09,416452.0,79.1167,79.4739,77.9294,78.2769,416452.0
2021-11-30 11:30:00,81.04,81.3,79.9,80.39,453805.0,78.2286,78.4796,77.1282,77.6012,453805.0
2021-11-30 11:40:00,80.28,80.43,78.95,79.34,567655.0,77.495,77.6398,76.2112,76.5876,567655.0
2021-11-30 11:50:00,79.33,80.18,79.09,80.17,469689.0,76.578,77.3985,76.3463,77.3888,469689.0
2021-11-30 12:00:00,80.14,80.14,78.31,78.37,467196.0,77.3599,77.3599,75.5934,75.6513,467196.0
2021-11-30 12:10:00,78.37,79.47,78.0,79.44,565586.0,75.6513,76.7131,75.2941,76.6842,565586.0
2021-11-30 12:20:00,79.45,79.83,79.06,79.8,313029.0,76.6938,77.0606,76.3173,77.0317,313029.0
2021-11-30 12:30:00,79.77,80.16,79.45,79.67,431088.0,77.0027,77.3792,76.6938,76.9062,431088.0
2021-11-30 12:40:00,79.66,80.15,79.22,79.31,367667.0,76.8965,77.3695,76.4718,76.5587,367667.0
2021-11-30 12:50:00,79.38,79.86,78.87,79.2,314310.0,76.6262,77.0896,76.1339,76.4525,314310.0
2021-11-30 13:00:00,79.21,79.38,78.47,78.78,341920.0,76.4621,76.6262,75.7478,76.0471,341920.0
2021-11-30 13:10:00,78.71,79.22,78.49,78.74,243728.0,75.9795,76.4718,75.7671,76.0084,243728.0
2021-11-30 13:20:00,78.79,79.43,78.41,79.03,256584.0,76.0567,76.6745,75.6899,76.2884,256584.0
2021-11-30 13:30:00,79.05,80.09,78.91,80.05,395112.0,76.3077,77.3116,76.1725,77.273,395112.0
2021-11-30 13:40:00,80.02,80.05,79.66,79.81,214289.0,77.244,77.273,76.8965,77.0413,214289.0
2021-11-30 13:50:00,79.81,80.96,79.79,80.89,497289.0,77.0413,78.1514,77.022,78.0839,497289.0
2021-11-30 14:00:00,80.85,81.29,80.63,81.26,478598.0,78.0452,78.47,77.8329,78.441,478598.0
2021-11-30 14:10:00,81.24,81.4,80.95,81.29,332159.0,78.4217,78.5762,78.1418,78.47,332159.0
2021-11-30 14:20:00,81.3,81.41,80.55,80.55,285424.0,78.4796,78.5858,77.7556,77.7556,285424.0
2021-11-30 14:30:00,80.54,81.15,80.4,80.94,285496.0,77.746,78.3348,77.6109,78.1321,285496.0
2021-11-30 14:40:00,80.97,81.3,80.13,80.15,334035.0,78.1611,78.4796,77.3502,77.3695,334035.0
2021-11-30 14:50:00,80.18,80.62,80.04,80.6,347508.0,77.3985,77.8232,77.2633,77.8039,347508.0
2021-11-30 15:00:00,80.56,81.39,80.39,80.87,357435.0,77.7653,78.5665,77.6012,78.0645,357435.0
2021-11-30 15:10:00,80.9,81.3,80.7,81.23,430782.0,78.0935,78.4796,77.9004,78.4121,430782.0
2021-11-30 15:20:00,81.21,81.67,80.95,81.13,370320.0,78.3928,78.8368,78.1418,78.3155,370320.0
2021-11-30 15:30:00,81.11,82.19,81.07,81.87,668469.0,78.2962,79.3388,78.2576,79.0299,668469.0
2021-11-30 15:40:00,81.85,82.68,81.77,81.99,690012.0,79.0105,79.8118,78.9333,79.1457,690012.0
2021-11-30 15:50:00,81.99,81.99,80.62,80.71,889220.0,79.1457,79.1457,77.8232,77.9101,889220.0
2021-12-01 09:30:00,86.0,86.13,84.66,84.72,862595.0,83.0166,83.1421,81.7231,81.781,862595.0
2021-12-01 09:40:00,84.68,85.36,84.55,84.82,531726.0,81.7424,82.3988,81.6169,81.8775,531726.0
2021-12-01 09:50:00,84.8,85.7,84.61,85.67,512384.0,81.8582,82.727,81.6748,82.698,512384.0
2021-12-01 10:00:00,85.71,86.71,85.67,86.7,738385.0,82.7366,83.702,82.698,83.6923,738385.0
2021-12-01 10:10:00,86.71,86.87,86.16,86.52,450915.0,83.702,83.8564,83.171,83.5185,450915.0
2021-12-01 10:20:00,86.52,86.82,86.02,86.14,356280.0,83.5185,83.8081,83.0359,83.1517,356280.0
2021-12-01 10:30:00,86.14,86.62,84.92,84.93,347846.0,83.1517,83.6151,81.974,81.9837,347846.0
2021-12-01 10:40:00,84.92,86.24,84.6,86.23,443427.0,81.974,83.2483,81.6651,83.2386,443427.0
2021-12-01 10:50:00,86.19,86.59,86.0,86.54,320912.0,83.2,83.5861,83.0166,83.5378,320912.0
2021-12-01 11:00:00,86.54,86.9,86.33,86.73,266871.0,83.5378,83.8854,83.3351,83.7213,266871.0
2021-12-01 11:10:00,86.73,87.28,86.65,87.13,386894.0,83.7213,84.2522,83.644,84.1074,386894.0
2021-12-01 11:20:00,87.14,87.25,86.6,86.63,235639.0,84.117,84.2232,83.5958,83.6247,235639.0
2021-12-01 11:30:00,86.65,86.89,86.01,86.09,380207.0,83.644,83.8757,83.0262,83.1035,380207.0
2021-12-01 11:40:00,86.11,86.2,84.88,85.01,492037.0,83.1228,83.2096,81.9354,82.0609,492037.0
2021-12-01 11:50:00,84.97,84.97,83.54,84.03,600032.0,82.0223,82.0223,80.6419,81.1149,600032.0
2021-12-01 12:00:00,83.99,84.78,83.76,84.74,474951.0,81.0763,81.8389,80.8543,81.8003,474951.0
2021-12-01 12:10:00,84.71,85.59,84.58,85.37,463319.0,81.7713,82.6208,81.6458,82.4084,463319.0
2021-12-01 12:20:00,85.39,85.61,84.27,84.31,342913.0,82.4277,82.6401,81.3466,81.3852,342913.0
2021-12-01 12:30:00,84.38,84.98,83.98,84.25,397532.0,81.4528,82.032,81.0667,81.3273,397532.0
2021-12-01 12:40:00,84.24,84.39,83.59,83.59,307230.0,81.3176,81.4624,80.6902,80.6902,307230.0
2021-12-01 12:50:00,83.58,83.59,82.04,82.22,651560.0,80.6805,80.6902,79.194,79.3677,651560.0
2021-12-01 13:00:00,82.18,82.59,81.02,81.27,591119.0,79.3291,79.7249,78.2093,78.4507,591119.0
2021-12-01 13:10:00,81.23,81.58,80.6,80.63,591787.0,78.4121,78.7499,77.8039,77.8329,591787.0
2021-12-01 13:20:00,80.64,81.82,80.64,81.63,345759.0,77.8425,78.9816,77.8425,78.7982,345759.0
2021-12-01 13:30:00,81.63,81.64,80.9,81.22,316411.0,78.7982,78.8078,78.0935,78.4024,316411.0
2021-12-01 13:40:00,81.28,81.41,78.77,78.82,820289.0,78.4603,78.5858,76.0374,76.0857,820289.0
2021-12-01 13:50:00,78.83,80.53,78.82,80.45,743417.0,76.0953,77.7363,76.0857,77.6591,743417.0
2021-12-01 14:00:00,80.42,80.85,79.56,79.67,546043.0,77.6302,78.0452,76.8,76.9062,546043.0
2021-12-01 14:10:00,79.66,79.72,78.3,78.39,718730.0,76.8965,76.9544,75.5837,75.6706,718730.0
2021-12-01 14:20:00,78.51,80.15,78.46,80.02,545315.0,75.7864,77.3695,75.7382,77.244,545315.0
2021-12-01 14:30:00,79.99,80.55,79.55,80.46,489842.0,77.2151,77.7556,76.7903,77.6688,489842.0
2021-12-01 14:40:00,80.49,80.52,79.4,80.01,395110.0,77.6977,77.7267,76.6455,77.2344,395110.0
2021-12-01 14:50:00,80.06,80.38,78.97,79.08,353668.0,77.2826,77.5915,76.2305,76.3366,353668.0
2021-12-01 15:00:00,79.09,79.37,77.7,77.86,930867.0,76.3463,76.6166,75.0045,75.159,930867.0
2021-12-01 15:10:00,77.85,78.25,77.05,77.09,766886.0,75.1493,75.5354,74.3771,74.4157,766886.0
2021-12-01 15:20:00,77.07,77.31,76.06,76.85,1103772.0,74.3964,74.628,73.4214,74.184,1103772.0
2021-12-01 15:30:00,76.82,77.53,76.44,77.4,965816.0,74.155,74.8404,73.7882,74.7149,965816.0
2021-12-01 15:40:00,77.38,78.25,76.54,76.6,815075.0,74.6956,75.5354,73.8848,73.9427,815075.0
2021-12-01 15:50:00,76.59,76.61,75.11,75.21,1149727.0,73.933,73.9523,72.5044,72.6009,1149727.0
2021-12-02 09:30:00,76.35,77.85,75.76,77.84,1240193.0,73.7013,75.1493,73.1318,75.1397,1240193.0
2021-12-02 09:40:00,77.83,79.38,77.31,78.75,1144597.0,75.13,76.6262,74.628,76.0181,1144597.0
2021-12-02 09:50:00,78.88,79.96,78.54,79.95,854694.0,76.1436,77.1861,75.8154,77.1765,854694.0
2021-12-02 10:00:00,79.96,79.97,78.87,78.99,527326.0,77.1861,77.1958,76.1339,76.2498,527326.0
2021-12-02 10:10:00,79.0,79.22,77.84,77.84,588252.0,76.2594,76.4718,75.1397,75.1397,588252.0
2021-12-02 10:20:00,77.86,78.84,77.43,78.7,785645.0,75.159,76.105,74.7439,75.9698,785645.0
2021-12-02 10:30:00,78.7,79.12,76.54,76.81,865765.0,75.9698,76.3753,73.8848,74.1454,865765.0
2021-12-02 10:40:00,76.83,77.38,76.02,77.25,620481.0,74.1647,74.6956,73.3828,74.5701,620481.0
2021-12-02 10:50:00,77.3,78.86,77.02,78.79,707061.0,74.6184,76.1243,74.3481,76.0567,707061.0
2021-12-02 11:00:00,78.78,79.13,78.09,79.08,486190.0,76.0471,76.3849,75.381,76.3366,486190.0
2021-12-02 11:10:00,79.05,79.57,78.76,79.3,493481.0,76.3077,76.8096,76.0277,76.549,493481.0
2021-12-02 11:20:00,79.28,80.0,79.22,79.88,418151.0,76.5297,77.2247,76.4718,77.1089,418151.0
2021-12-02 11:30:00,79.98,80.22,78.45,79.21,556613.0,77.2054,77.4371,75.7285,76.4621,556613.0
2021-12-02 11:40:00,79.18,80.02,78.79,79.9,418518.0,76.4332,77.244,76.0567,77.1282,418518.0
2021-12-02 11:50:00,79.9,80.32,79.4,80.01,462697.0,77.1282,77.5336,76.6455,77.2344,462697.0
2021-12-02 12:00:00,80.0,80.41,79.51,80.37,377583.0,77.2247,77.6205,76.7517,77.5819,377583.0
2021-12-02 12:10:00,80.35,80.53,80.04,80.34,548639.0,77.5626,77.7363,77.2633,77.5529,548639.0
2021-12-02 12:20:00,80.36,80.67,80.24,80.56,514327.0,77.5722,77.8715,77.4564,77.7653,514327.0
2021-12-02 12:30:00,80.59,80.9,80.11,80.53,444252.0,77.7943,78.0935,77.3309,77.7363,444252.0
2021-12-02 12:40:00,80.55,80.82,80.18,80.81,265481.0,77.7556,78.0163,77.3985,78.0066,265481.0
2021-12-02 12:50:00,80.8,80.81,79.75,80.06,279849.0,77.997,78.0066,76.9834,77.2826,279849.0
2021-12-02 13:00:00,80.07,80.21,79.45,79.82,333120.0,77.2923,77.4274,76.6938,77.051,333120.0
2021-12-02 13:10:00,79.83,80.42,79.49,80.14,268215.0,77.0606,77.6302,76.7324,77.3599,268215.0
2021-12-02 13:20:00,80.17,80.23,79.1,79.32,232681.0,77.3888,77.4467,76.3559,76.5683,232681.0
2021-12-02 13:30:00,79.35,80.28,78.98,80.22,294344.0,76.5973,77.495,76.2401,77.4371,294344.0
2021-12-02 13:40:00,80.21,80.34,79.51,79.95,220619.0,77.4274,77.5529,76.7517,77.1765,220619.0
2021-12-02 13:50:00,79.91,81.27,79.61,81.15,513338.0,77.1379,78.4507,76.8483,78.3348,513338.0
2021-12-02 14:00:00,81.08,81.74,80.97,81.44,426753.0,78.2673,78.9044,78.1611,78.6148,426753.0
2021-12-02 14:10:00,81.43,81.51,80.88,81.32,314892.0,78.6051,78.6823,78.0742,78.4989,314892.0
2021-12-02 14:20:00,81.34,81.81,81.06,81.76,312847.0,78.5182,78.9719,78.248,78.9237,312847.0
2021-12-02 14:30:00,81.72,81.93,81.25,81.63,330853.0,78.8851,79.0878,78.4314,78.7982,330853.0
2021-12-02 14:40:00,81.7,81.8,81.03,81.04,223872.0,78.8658,78.9623,78.219,78.2286,223872.0
2021-12-02 14:50:00,81.07,81.5,80.83,81.13,540198.0,78.2576,78.6727,78.0259,78.3155,540198.0
2021-12-02 15:00:00,81.15,81.99,81.15,81.71,365615.0,78.3348,79.1457,78.3348,78.8754,365615.0
2021-12-02 15:10:00,81.67,81.7,80.91,81.18,263288.0,78.8368,78.8658,78.1032,78.3638,263288.0
2021-12-02 15:20:00,81.18,81.74,80.97,81.46,182462.0,78.3638,78.9044,78.1611,78.6341,182462.0
2021-12-02 15:30:00,81.51,82.13,81.4,81.7,384009.0,78.6823,79.2808,78.5762,78.8658,384009.0
2021-12-02 15:40:00,81.67,82.22,81.4,81.91,349551.0,78.8368,79.3677,78.5762,79.0685,349551.0
2021-12-02 15:50:00,81.88,82.13,80.86,81.47,565501.0,79.0395,79.2808,78.0549,78.6437,565501.0
2021-12-03 09:30:00,82.61,82.69,80.02,80.05,1056464.0,79.7442,79.8214,77.244,77.273,1056464.0
2021-12-03 09:40:00,80.06,80.52,79.07,79.08,1071526.0,77.2826,77.7267,76.327,76.3366,1071526.0
2021-12-03 09:50:00,79.14,79.47,77.57,78.44,1265008.0,76.3946,76.7131,74.879,75.7188,1265008.0
2021-12-03 10:00:00,78.36,79.17,77.4,77.45,641188.0,75.6416,76.4235,74.7149,74.7632,641188.0
2021-12-03 10:10:00,77.45,79.16,77.29,78.81,569204.0,74.7632,76.4139,74.6087,76.076,569204.0
2021-12-03 10:20:00,78.92,79.39,78.42,79.15,377354.0,76.1822,76.6359,75.6995,76.4042,377354.0
2021-12-03 10:30:00,79.07,79.07,77.41,77.8,471049.0,76.327,76.327,74.7246,75.101,471049.0
2021-12-03 10:40:00,77.85,78.0,75.94,76.34,655720.0,75.1493,75.2941,73.3056,73.6917,655720.0
2021-12-03 10:50:00,76.33,77.38,76.05,76.67,469538.0,73.682,74.6956,73.4118,74.0102,469538.0
2021-12-03 11:00:00,76.68,77.28,76.0,76.6,386840.0,74.0199,74.5991,73.3635,73.9427,386840.0
2021-12-03 11:10:00,76.6,77.14,75.85,75.91,463988.0,73.9427,74.4639,73.2187,73.2766,463988.0
2021-12-03 11:20:00,75.87,77.59,75.76,77.24,493536.0,73.238,74.8983,73.1318,74.5605,493536.0
2021-12-03 11:30:00,77.22,78.07,76.89,77.85,372568.0,74.5412,75.3617,74.2226,75.1493,372568.0
2021-12-03 11:40:00,77.87,78.03,76.46,76.88,299704.0,75.1686,75.3231,73.8075,74.213,299704.0
2021-12-03 11:50:00,76.94,76.94,75.22,75.28,503898.0,74.2709,74.2709,72.6106,72.6685,503898.0
2021-12-03 12:00:00,75.34,75.85,74.94,75.62,437704.0,72.7264,73.2187,72.3403,72.9967,437704.0
2021-12-03 12:10:00,75.62,76.81,75.6,76.66,284579.0,72.9967,74.1454,72.9774,74.0006,284579.0
2021-12-03 12:20:00,76.66,77.07,76.41,76.61,243558.0,74.0006,74.3964,73.7593,73.9523,243558.0
2021-12-03 12:30:00,76.51,77.31,75.65,77.28,268871.0,73.8558,74.628,73.0256,74.5991,268871.0
2021-12-03 12:40:00,77.27,77.77,76.6,77.02,303664.0,74.5894,75.0721,73.9427,74.3481,303664.0
2021-12-03 12:50:00,77.03,77.19,76.05,76.47,220463.0,74.3578,74.5122,73.4118,73.8172,220463.0
2021-12-03 13:00:00,76.44,76.92,75.9,76.87,225513.0,73.7882,74.2516,73.267,74.2033,225513.0
2021-12-03 13:10:00,76.81,77.55,76.48,77.43,292567.0,74.1454,74.8597,73.8268,74.7439,292567.0
2021-12-03 13:20:00,77.53,77.65,76.74,76.77,250202.0,74.8404,74.9563,74.0778,74.1068,250202.0
2021-12-03 13:30:00,76.71,76.79,75.63,75.69,289868.0,74.0489,74.1261,73.0063,73.0642,289868.0
2021-12-03 13:40:00,75.74,76.19,75.38,75.84,307719.0,73.1125,73.5469,72.765,73.209,307719.0
2021-12-03 13:50:00,75.82,76.31,75.57,75.64,189534.0,73.1897,73.6627,72.9484,73.016,189534.0
2021-12-03 14:00:00,75.78,76.31,75.23,75.3,264692.0,73.1511,73.6627,72.6202,72.6878,264692.0
2021-12-03 14:10:00,75.32,75.86,74.85,74.88,507383.0,72.7071,73.2283,72.2534,72.2823,507383.0
2021-12-03 14:20:00,74.88,75.98,74.54,75.82,380135.0,72.2823,73.3442,71.9541,73.1897,380135.0
2021-12-03 14:30:00,75.84,76.09,74.62,74.85,310065.0,73.209,73.4504,72.0314,72.2534,310065.0
2021-12-03 14:40:00,74.83,75.47,74.72,74.75,256961.0,72.2341,72.8519,72.1279,72.1569,256961.0
2021-12-03 14:50:00,74.78,75.15,74.44,74.68,356623.0,72.1858,72.543,71.8576,72.0893,356623.0
2021-12-03 15:00:00,74.66,75.33,74.22,74.41,451013.0,72.07,72.7167,71.6452,71.8287,451013.0
2021-12-03 15:10:00,74.51,75.27,74.43,74.73,342342.0,71.9252,72.6588,71.848,72.1375,342342.0
2021-12-03 15:20:00,74.84,76.18,74.84,75.8,521143.0,72.2437,73.5372,72.2437,73.1704,521143.0
2021-12-03 15:30:00,75.78,76.7,75.51,75.72,567595.0,73.1511,74.0392,72.8905,73.0932,567595.0
2021-12-03 15:40:00,75.83,75.95,74.54,75.03,442563.0,73.1994,73.3152,71.9541,72.4271,442563.0
2021-12-03 15:50:00,75.11,76.59,74.62,76.37,802889.0,72.5044,73.933,72.0314,73.7207,802889.0
2021-12-06 09:30:00,78.29,78.29,75.3,75.82,915368.0,75.574,75.574,72.6878,73.1897,915368.0
2021-12-06 09:40:00,75.79,78.4,75.63,77.68,1189802.0,73.1608,75.6802,73.0063,74.9852,1189802.0
2021-12-06 09:50:00,77.66,78.74,77.57,78.66,1079150.0,74.9659,76.0084,74.879,75.9312,1079150.0
2021-12-06 10:00:00,78.65,79.29,77.81,79.28,940351.0,75.9216,76.5394,75.1107,76.5297,940351.0
2021-12-06 10:10:00,79.24,80.11,79.05,79.48,662804.0,76.4911,77.3309,76.3077,76.7228,662804.0
2021-12-06 10:20:00,79.43,80.23,79.38,80.07,452046.0,76.6745,77.4467,76.6262,77.2923,452046.0
2021-12-06 10:30:00,80.1,80.26,79.52,79.86,331254.0,77.3213,77.4757,76.7614,77.0896,331254.0
2021-12-06 10:40:00,79.84,80.15,79.02,79.9,404105.0,77.0703,77.3695,76.2787,77.1282,404105.0
2021-12-06 10:50:00,79.94,80.36,79.23,80.32,490748.0,77.1668,77.5722,76.4814,77.5336,490748.0
2021-12-06 11:00:00,80.31,80.41,79.19,79.44,421471.0,77.524,77.6205,76.4428,76.6842,421471.0
2021-12-06 11:10:00,79.47,79.8,78.6,79.52,451790.0,76.7131,77.0317,75.8733,76.7614,451790.0
2021-12-06 11:20:00,79.5,79.78,79.17,79.61,300414.0,76.7421,77.0124,76.4235,76.8483,300414.0
2021-12-06 11:30:00,79.69,80.14,79.19,79.76,380515.0,76.9255,77.3599,76.4428,76.9931,380515.0
2021-12-06 11:40:00,79.77,80.01,78.85,78.99,337195.0,77.0027,77.2344,76.1146,76.2498,337195.0
2021-12-06 11:50:00,79.02,79.48,78.83,79.46,270913.0,76.2787,76.7228,76.0953,76.7035,270913.0
2021-12-06 12:00:00,79.49,79.8,79.21,79.68,275912.0,76.7324,77.0317,76.4621,76.9158,275912.0
2021-12-06 12:10:00,79.65,80.4,79.56,80.34,347330.0,76.8869,77.6109,76.8,77.5529,347330.0
2021-12-06 12:20:00,80.32,80.56,80.04,80.31,271643.0,77.5336,77.7653,77.2633,77.524,271643.0
2021-12-06 12:30:00,80.33,80.64,80.05,80.17,262027.0,77.5433,77.8425,77.273,77.3888,262027.0
2021-12-06 12:40:00,80.16,80.52,80.0,80.39,209215.0,77.3792,77.7267,77.2247,77.6012,209215.0
2021-12-06 12:50:00,80.4,80.77,80.23,80.75,267083.0,77.6109,77.968,77.4467,77.9487,267083.0
2021-12-06 13:00:00,80.76,81.1,80.47,81.1,297920.0,77.9584,78.2866,77.6784,78.2866,297920.0
2021-12-06 13:10:00,81.11,81.55,81.05,81.43,221947.0,78.2962,78.721,78.2383,78.6051,221947.0
2021-12-06 13:20:00,81.45,82.0,80.99,81.81,329011.0,78.6244,79.1553,78.1804,78.9719,329011.0
2021-12-06 13:30:00,81.84,82.3,81.64,81.93,250368.0,79.0009,79.4449,78.8078,79.0878,250368.0
2021-12-06 13:40:00,81.95,82.47,81.85,82.42,175535.0,79.1071,79.609,79.0105,79.5608,175535.0
2021-12-06 13:50:00,82.42,82.52,82.09,82.3,173793.0,79.5608,79.6573,79.2422,79.4449,173793.0
2021-12-06 14:00:00,82.29,82.61,81.97,82.02,220445.0,79.4353,79.7442,79.1264,79.1747,220445.0
2021-12-06 14:10:00,82.05,82.73,82.05,82.33,136619.0,79.2036,79.86,79.2036,79.4739,136619.0
2021-12-06 14:20:00,82.32,82.49,82.08,82.24,120555.0,79.4642,79.6283,79.2326,79.387,120555.0
2021-12-06 14:30:00,82.24,82.45,81.87,81.9,298107.0,79.387,79.5897,79.0299,79.0588,298107.0
2021-12-06 14:40:00,81.93,82.05,81.22,81.37,325612.0,79.0878,79.2036,78.4024,78.5472,325612.0
2021-12-06 14:50:00,81.39,81.65,81.23,81.45,179075.0,78.5665,78.8175,78.4121,78.6244,179075.0
2021-12-06 15:00:00,81.45,81.84,81.14,81.73,285063.0,78.6244,79.0009,78.3252,78.8947,285063.0
2021-12-06 15:10:00,81.61,82.18,81.58,82.02,361191.0,78.7789,79.3291,78.7499,79.1747,361191.0
2021-12-06 15:20:00,82.02,82.02,81.1,81.37,269653.0,79.1747,79.1747,78.2866,78.5472,269653.0
2021-12-06 15:30:00,81.4,81.6,80.9,81.3,300401.0,78.5762,78.7692,78.0935,78.4796,300401.0
2021-12-06 15:40:00,81.26,81.55,80.85,81.22,289053.0,78.441,78.721,78.0452,78.4024,289053.0
2021-12-06 15:50:00,81.18,81.4,80.78,80.99,454815.0,78.3638,78.5762,77.9777,78.1804,454815.0
2021-12-07 09:30:00,84.48,85.84,84.25,85.75,1056387.0,81.5493,82.8621,81.3273,82.7753,1056387.0
2021-12-07 09:40:00,85.8,86.97,85.62,86.95,932733.0,82.8235,83.9529,82.6498,83.9336,932733.0
2021-12-07 09:50:00,86.95,87.36,86.73,87.07,555387.0,83.9336,84.3294,83.7213,84.0495,555387.0
2021-12-07 10:00:00,87.13,87.42,86.82,87.42,448624.0,84.1074,84.3873,83.8081,84.3873,448624.0
2021-12-07 10:10:00,87.42,87.79,87.11,87.24,447017.0,84.3873,84.7445,84.0881,84.2136,447017.0
2021-12-07 10:20:00,87.25,87.54,87.03,87.34,281165.0,84.2232,84.5032,84.0109,84.3101,281165.0
2021-12-07 10:30:00,87.43,88.07,87.39,87.93,306893.0,84.397,85.0148,84.3584,84.8796,306893.0
2021-12-07 10:40:00,87.95,88.29,87.86,88.12,257568.0,84.8989,85.2271,84.8121,85.063,257568.0
2021-12-07 10:50:00,88.13,88.39,87.92,88.35,203474.0,85.0727,85.3237,84.87,85.2851,203474.0
2021-12-07 11:00:00,88.38,88.73,88.29,88.46,233816.0,85.314,85.6519,85.2271,85.3912,233816.0
2021-12-07 11:10:00,88.39,88.39,87.76,87.94,281523.0,85.3237,85.3237,84.7155,84.8893,281523.0
2021-12-07 11:20:00,87.95,87.96,87.49,87.69,201084.0,84.8989,84.9086,84.4549,84.648,201084.0
2021-12-07 11:30:00,87.73,88.29,87.53,88.05,209341.0,84.6866,85.2271,84.4935,84.9955,209341.0
2021-12-07 11:40:00,88.02,88.27,87.51,87.53,89626.0,84.9665,85.2078,84.4742,84.4935,89626.0
2021-12-07 11:50:00,87.61,87.98,87.52,87.57,107230.0,84.5707,84.9279,84.4839,84.5321,107230.0
2021-12-07 12:00:00,87.58,88.02,87.51,87.9,133610.0,84.5418,84.9665,84.4742,84.8507,133610.0
2021-12-07 12:10:00,87.91,88.1,87.58,87.69,105726.0,84.8603,85.0437,84.5418,84.648,105726.0
2021-12-07 12:20:00,87.69,88.13,87.65,87.95,118440.0,84.648,85.0727,84.6093,84.8989,118440.0
2021-12-07 12:30:00,87.97,88.25,87.9,88.11,73180.0,84.9182,85.1885,84.8507,85.0534,73180.0
2021-12-07 12:40:00,88.0,88.07,87.67,87.98,125812.0,84.9472,85.0148,84.6286,84.9279,125812.0
2021-12-07 12:50:00,87.98,88.24,87.96,88.2,106322.0,84.9279,85.1789,84.9086,85.1403,106322.0
2021-12-07 13:00:00,88.11,88.14,87.59,87.63,104325.0,85.0534,85.0823,84.5514,84.59,104325.0
2021-12-07 13:10:00,87.66,88.0,87.23,88.0,240102.0,84.619,84.9472,84.2039,84.9472,240102.0
2021-12-07 13:20:00,87.96,88.05,87.67,87.72,133953.0,84.9086,84.9955,84.6286,84.6769,133953.0
2021-12-07 13:30:00,87.76,88.1,87.64,87.95,126187.0,84.7155,85.0437,84.5997,84.8989,126187.0
2021-12-07 13:40:00,87.96,88.14,87.92,88.08,80673.0,84.9086,85.0823,84.87,85.0244,80673.0
2021-12-07 13:50:00,88.1,88.3,87.95,88.06,131925.0,85.0437,85.2368,84.8989,85.0051,131925.0
2021-12-07 14:00:00,88.01,88.29,87.91,88.27,70855.0,84.9569,85.2271,84.8603,85.2078,70855.0
2021-12-07 14:10:00,88.26,88.35,88.08,88.22,68284.0,85.1982,85.2851,85.0244,85.1596,68284.0
2021-12-07 14:20:00,88.1,88.48,88.06,88.17,81302.0,85.0437,85.4105,85.0051,85.1113,81302.0
2021-12-07 14:30:00,88.19,88.34,88.02,88.11,86623.0,85.1306,85.2754,84.9665,85.0534,86623.0
2021-12-07 14:40:00,88.16,88.37,87.92,88.09,89113.0,85.1017,85.3044,84.87,85.0341,89113.0
2021-12-07 14:50:00,88.13,88.35,88.02,88.2,53463.0,85.0727,85.2851,84.9665,85.1403,53463.0
2021-12-07 15:00:00,88.14,88.4,88.08,88.12,71946.0,85.0823,85.3333,85.0244,85.063,71946.0
2021-12-07 15:10:00,88.06,88.12,87.61,87.85,138114.0,85.0051,85.063,84.5707,84.8024,138114.0
2021-12-07 15:20:00,87.82,87.92,86.95,86.96,287676.0,84.7734,84.87,83.9336,83.9433,287676.0
2021-12-07 15:30:00,86.96,87.18,86.0,86.13,408111.0,83.9433,84.1556,83.0166,83.1421,408111.0
2021-12-07 15:40:00,86.13,86.52,85.8,85.83,404153.0,83.1421,83.5185,82.8235,82.8525,404153.0
2021-12-07 15:50:00,85.8,86.58,85.34,86.57,686575.0,82.8235,83.5765,82.3795,83.5668,686575.0
2021-12-08 09:30:00,87.19,87.38,85.41,85.66,607249.0,84.1653,84.3487,82.4471,82.6884,607249.0
2021-12-08 09:40:00,85.65,87.68,85.6,87.59,746946.0,82.6787,84.6383,82.6305,84.5514,746946.0
2021-12-08 09:50:00,87.56,88.36,86.75,86.75,727238.0,84.5225,85.2947,83.7406,83.7406,727238.0
2021-12-08 10:00:00,86.73,87.36,86.22,86.88,359335.0,83.7213,84.3294,83.229,83.8661,359335.0
2021-12-08 10:10:00,86.88,87.63,86.72,87.24,469024.0,83.8661,84.59,83.7116,84.2136,469024.0
2021-12-08 10:20:00,87.26,88.17,87.26,87.31,516962.0,84.2329,85.1113,84.2329,84.2811,516962.0
2021-12-08 10:30:00,87.31,88.06,87.27,87.78,280774.0,84.2811,85.0051,84.2425,84.7348,280774.0
2021-12-08 10:40:00,87.66,87.88,86.92,87.49,301708.0,84.619,84.8314,83.9047,84.4549,301708.0
2021-12-08 10:50:00,87.51,87.81,87.28,87.5,260606.0,84.4742,84.7638,84.2522,84.4645,260606.0
2021-12-08 11:00:00,87.48,88.03,87.47,87.87,201160.0,84.4452,84.9762,84.4356,84.8217,201160.0
2021-12-08 11:10:00,87.9,88.71,87.89,88.22,272745.0,84.8507,85.6326,84.841,85.1596,272745.0
2021-12-08 11:20:00,88.21,88.79,88.07,88.72,197941.0,85.1499,85.7098,85.0148,85.6422,197941.0
2021-12-08 11:30:00,88.75,88.99,88.34,88.96,216414.0,85.6712,85.9029,85.2754,85.8739,216414.0
2021-12-08 11:40:00,88.98,89.3,88.63,89.25,259342.0,85.8932,86.2021,85.5553,86.1538,259342.0
2021-12-08 11:50:00,89.25,89.4,88.7,88.88,260096.0,86.1538,86.2986,85.6229,85.7967,260096.0
2021-12-08 12:00:00,88.85,89.18,88.75,88.99,200025.0,85.7677,86.0863,85.6712,85.9029,200025.0
2021-12-08 12:10:00,89.01,89.12,88.77,88.77,182895.0,85.9222,86.0283,85.6905,85.6905,182895.0
2021-12-08 12:20:00,88.77,88.91,88.42,88.56,302011.0,85.6905,85.8256,85.3526,85.4878,302011.0
2021-12-08 12:30:00,88.57,88.73,88.47,88.54,155817.0,85.4974,85.6519,85.4009,85.4685,155817.0
2021-12-08 12:40:00,88.54,88.77,88.44,88.63,135243.0,85.4685,85.6905,85.3719,85.5553,135243.0
2021-12-08 12:50:00,88.66,88.81,88.43,88.54,115404.0,85.5843,85.7291,85.3623,85.4685,115404.0
2021-12-08 13:00:00,88.53,88.84,88.47,88.79,84825.0,85.4588,85.7581,85.4009,85.7098,84825.0
2021-12-08 13:10:00,88.8,89.18,88.44,89.14,184744.0,85.7194,86.0863,85.3719,86.0477,184744.0
2021-12-08 13:20:00,89.1,89.12,88.85,88.95,71546.0,86.009,86.0283,85.7677,85.8642,71546.0
2021-12-08 13:30:00,88.9,89.03,88.81,88.95,133232.0,85.816,85.9415,85.7291,85.8642,133232.0
2021-12-08 13:40:00,88.94,89.02,88.73,88.9,117224.0,85.8546,85.9318,85.6519,85.816,117224.0
2021-12-08 13:50:00,88.9,88.91,88.32,88.4,156670.0,85.816,85.8256,85.2561,85.3333,156670.0
2021-12-08 14:00:00,88.42,88.74,88.18,88.38,130087.0,85.3526,85.6615,85.121,85.314,130087.0
2021-12-08 14:10:00,88.37,88.43,88.0,88.31,99418.0,85.3044,85.3623,84.9472,85.2464,99418.0
2021-12-08 14:20:00,88.3,88.53,88.06,88.29,155179.0,85.2368,85.4588,85.0051,85.2271,155179.0
2021-12-08 14:30:00,88.29,88.92,88.21,88.81,143610.0,85.2271,85.8353,85.1499,85.7291,143610.0
2021-12-08 14:40:00,88.79,88.95,88.62,88.66,74544.0,85.7098,85.8642,85.5457,85.5843,74544.0
2021-12-08 14:50:00,88.66,89.05,88.54,88.82,117762.0,85.5843,85.9608,85.4685,85.7388,117762.0
2021-12-08 15:00:00,88.76,88.88,88.47,88.5,94078.0,85.6808,85.7967,85.4009,85.4299,94078.0
2021-12-08 15:10:00,88.53,88.84,88.48,88.81,95240.0,85.4588,85.7581,85.4105,85.7291,95240.0
2021-12-08 15:20:00,88.82,89.1,88.75,88.83,242052.0,85.7388,86.009,85.6712,85.7484,242052.0
2021-12-08 15:30:00,88.82,89.08,88.65,88.7,173992.0,85.7388,85.9897,85.5747,85.6229,173992.0
2021-12-08 15:40:00,88.7,88.86,88.38,88.62,262408.0,85.6229,85.7774,85.314,85.5457,262408.0
2021-12-08 15:50:00,88.65,89.11,88.33,88.41,475434.0,85.5747,86.0187,85.2658,85.343,475434.0
2021-12-09 09:30:00,86.4,87.41,85.85,87.32,761581.0,83.4027,84.3777,82.8718,84.2908,761581.0
2021-12-09 09:40:00,87.31,87.71,86.21,86.3,617715.0,84.2811,84.6673,83.2193,83.3062,617715.0
2021-12-09 09:50:00,86.29,86.5,85.64,86.29,580700.0,83.2965,83.4992,82.6691,83.2965,580700.0
2021-12-09 10:00:00,86.2,87.35,85.94,86.64,463653.0,83.2096,84.3197,82.9587,83.6344,463653.0
2021-12-09 10:10:00,86.66,86.97,86.14,86.32,272104.0,83.6537,83.9529,83.1517,83.3255,272104.0
2021-12-09 10:20:00,86.23,86.44,85.56,85.61,400087.0,83.2386,83.4413,82.5918,82.6401,400087.0
2021-12-09 10:30:00,85.64,85.81,85.05,85.09,486350.0,82.6691,82.8332,82.0995,82.1382,486350.0
2021-12-09 10:40:00,85.07,85.66,84.9,85.63,305931.0,82.1188,82.6884,81.9547,82.6594,305931.0
2021-12-09 10:50:00,85.6,85.66,85.15,85.45,208649.0,82.6305,82.6884,82.1961,82.4857,208649.0
2021-12-09 11:00:00,85.42,85.58,85.05,85.58,192365.0,82.4567,82.6112,82.0995,82.6112,192365.0
2021-12-09 11:10:00,85.56,85.58,84.76,85.06,278321.0,82.5918,82.6112,81.8196,82.1092,278321.0
2021-12-09 11:20:00,85.1,85.73,84.9,85.63,299063.0,82.1478,82.7559,81.9547,82.6594,299063.0
2021-12-09 11:30:00,85.65,85.9,85.34,85.5,207162.0,82.6787,82.9201,82.3795,82.5339,207162.0
2021-12-09 11:40:00,85.52,85.6,85.16,85.23,109078.0,82.5532,82.6305,82.2057,82.2733,109078.0
2021-12-09 11:50:00,85.26,85.45,84.86,84.95,127160.0,82.3023,82.4857,81.9161,82.003,127160.0
2021-12-09 12:00:00,84.95,85.1,84.52,84.87,173953.0,82.003,82.1478,81.5879,81.9258,173953.0
2021-12-09 12:10:00,84.83,85.2,84.73,84.79,82712.0,81.8872,82.2443,81.7906,81.8486,82712.0
2021-12-09 12:20:00,84.75,85.25,84.75,85.14,88615.0,81.8099,82.2926,81.8099,82.1864,88615.0
2021-12-09 12:30:00,85.07,85.41,85.0,85.32,97636.0,82.1188,82.4471,82.0513,82.3602,97636.0
2021-12-09 12:40:00,85.32,85.61,85.21,85.51,111517.0,82.3602,82.6401,82.254,82.5436,111517.0
2021-12-09 12:50:00,85.46,85.68,85.37,85.65,81742.0,82.4953,82.7077,82.4084,82.6787,81742.0
2021-12-09 13:00:00,85.63,85.63,85.23,85.23,85478.0,82.6594,82.6594,82.2733,82.2733,85478.0
2021-12-09 13:10:00,85.23,85.46,85.16,85.34,81302.0,82.2733,82.4953,82.2057,82.3795,81302.0
2021-12-09 13:20:00,85.3,85.3,84.93,85.04,108432.0,82.3409,82.3409,81.9837,82.0899,108432.0
2021-12-09 13:30:00,84.99,85.4,84.96,85.29,102960.0,82.0416,82.4374,82.0127,82.3312,102960.0
2021-12-09 13:40:00,85.28,85.29,84.22,84.32,209352.0,82.3216,82.3312,81.2983,81.3949,209352.0
2021-12-09 13:50:00,84.27,84.87,84.06,84.67,212286.0,81.3466,81.9258,81.1439,81.7327,212286.0
2021-12-09 14:00:00,84.71,84.99,84.69,84.87,226216.0,81.7713,82.0416,81.752,81.9258,226216.0
2021-12-09 14:10:00,84.9,85.0,84.48,84.55,122953.0,81.9547,82.0513,81.5493,81.6169,122953.0
2021-12-09 14:20:00,84.55,84.72,83.88,84.0,220311.0,81.6169,81.781,80.9701,81.086,220311.0
2021-12-09 14:30:00,83.95,84.09,83.66,83.77,221651.0,81.0377,81.1728,80.7578,80.8639,221651.0
2021-12-09 14:40:00,83.78,83.98,83.6,83.86,125001.0,80.8736,81.0667,80.6998,80.9508,125001.0
2021-12-09 14:50:00,83.86,83.98,83.35,83.5,180490.0,80.9508,81.0667,80.4585,80.6033,180490.0
2021-12-09 15:00:00,83.48,84.02,83.26,83.27,309570.0,80.584,81.1053,80.3716,80.3813,309570.0
2021-12-09 15:10:00,83.32,83.36,82.86,83.04,299216.0,80.4296,80.4682,79.9855,80.1593,299216.0
2021-12-09 15:20:00,83.1,83.16,82.5,83.01,413435.0,80.2172,80.2751,79.638,80.1303,413435.0
2021-12-09 15:30:00,82.97,83.41,82.93,83.15,395444.0,80.0917,80.5164,80.0531,80.2655,395444.0
2021-12-09 15:40:00,83.13,83.58,82.94,83.27,312933.0,80.2461,80.6805,80.0627,80.3813,312933.0
2021-12-09 15:50:00,83.13,83.48,82.37,82.42,427200.0,80.2461,80.584,79.5125,79.5608,427200.0
2021-12-10 09:30:00,84.17,84.88,83.97,84.63,659677.0,81.2501,81.9354,81.057,81.6941,659677.0
2021-12-10 09:40:00,84.65,84.97,82.4,82.46,663578.0,81.7134,82.0223,79.5415,79.5994,663578.0
2021-12-10 09:50:00,82.48,82.92,81.7,81.93,624188.0,79.6187,80.0434,78.8658,79.0878,624188.0
2021-12-10 10:00:00,81.88,82.52,81.84,82.43,314226.0,79.0395,79.6573,79.0009,79.5704,314226.0
2021-12-10 10:10:00,82.45,83.68,82.24,83.33,445911.0,79.5897,80.7771,79.387,80.4392,445911.0
2021-12-10 10:20:00,83.33,83.61,82.82,83.08,325933.0,80.4392,80.7095,79.9469,80.1979,325933.0
2021-12-10 10:30:00,83.12,83.16,81.62,82.06,385155.0,80.2365,80.2751,78.7885,79.2133,385155.0
2021-12-10 10:40:00,82.04,82.23,81.53,81.59,237241.0,79.194,79.3774,78.7017,78.7596,237241.0
2021-12-10 10:50:00,81.61,82.24,81.56,81.88,247950.0,78.7789,79.387,78.7306,79.0395,247950.0
2021-12-10 11:00:00,81.82,81.9,80.53,80.58,506135.0,78.9816,79.0588,77.7363,77.7846,506135.0
2021-12-10 11:10:00,80.62,80.92,79.91,80.6,646280.0,77.8232,78.1128,77.1379,77.8039,646280.0
2021-12-10 11:20:00,80.6,80.99,80.51,80.95,249959.0,77.8039,78.1804,77.717,78.1418,249959.0
2021-12-10 11:30:00,80.91,81.1,80.68,80.87,160663.0,78.1032,78.2866,77.8811,78.0645,160663.0
2021-12-10 11:40:00,80.83,81.63,80.73,81.63,300954.0,78.0259,78.7982,77.9294,78.7982,300954.0
2021-12-10 11:50:00,81.65,81.83,81.08,81.43,223146.0,78.8175,78.9912,78.2673,78.6051,223146.0
2021-12-10 12:00:00,81.48,81.84,81.29,81.54,162293.0,78.6534,79.0009,78.47,78.7113,162293.0
2021-12-10 12:10:00,81.55,81.81,81.32,81.34,100599.0,78.721,78.9719,78.4989,78.5182,100599.0
2021-12-10 12:20:00,81.47,81.76,81.33,81.47,96819.0,78.6437,78.9237,78.5086,78.6437,96819.0
2021-12-10 12:30:00,81.47,81.5,80.83,80.97,178177.0,78.6437,78.6727,78.0259,78.1611,178177.0
2021-12-10 12:40:00,81.0,81.35,80.81,81.31,127897.0,78.19,78.5279,78.0066,78.4893,127897.0
2021-12-10 12:50:00,81.22,81.45,81.18,81.29,57523.0,78.4024,78.6244,78.3638,78.47,57523.0
2021-12-10 13:00:00,81.24,81.8,81.15,81.7,263190.0,78.4217,78.9623,78.3348,78.8658,263190.0
2021-12-10 13:10:00,81.7,81.8,81.5,81.74,116921.0,78.8658,78.9623,78.6727,78.9044,116921.0
2021-12-10 13:20:00,81.68,81.7,81.39,81.61,113767.0,78.8464,78.8658,78.5665,78.7789,113767.0
2021-12-10 13:30:00,81.47,81.66,81.18,81.39,128485.0,78.6437,78.8271,78.3638,78.5665,128485.0
2021-12-10 13:40:00,81.31,81.48,81.14,81.28,91581.0,78.4893,78.6534,78.3252,78.4603,91581.0
2021-12-10 13:50:00,81.29,81.53,81.25,81.36,127702.0,78.47,78.7017,78.4314,78.5375,127702.0
2021-12-10 14:00:00,81.35,81.47,80.9,81.17,167239.0,78.5279,78.6437,78.0935,78.3541,167239.0
2021-12-10 14:10:00,81.07,81.4,81.06,81.31,48583.0,78.2576,78.5762,78.248,78.4893,48583.0
2021-12-10 14:20:00,81.34,81.39,81.09,81.36,69752.0,78.5182,78.5665,78.2769,78.5375,69752.0
2021-12-10 14:30:00,81.37,81.59,81.05,81.48,134100.0,78.5472,78.7596,78.2383,78.6534,134100.0
2021-12-10 14:40:00,81.48,81.54,81.27,81.47,74145.0,78.6534,78.7113,78.4507,78.6437,74145.0
2021-12-10 14:50:00,81.45,81.49,80.82,80.85,167928.0,78.6244,78.663,78.0163,78.0452,167928.0
2021-12-10 15:00:00,80.85,81.07,80.66,81.01,241389.0,78.0452,78.2576,77.8618,78.1997,241389.0
2021-12-10 15:10:00,81.0,81.09,80.84,80.96,123349.0,78.19,78.2769,78.0356,78.1514,123349.0
2021-12-10 15:20:00,80.93,81.18,80.93,81.12,155249.0,78.1225,78.3638,78.1225,78.3059,155249.0
2021-12-10 15:30:00,81.11,81.6,81.08,81.31,182148.0,78.2962,78.7692,78.2673,78.4893,182148.0
2021-12-10 15:40:00,81.29,81.62,81.24,81.55,202046.0,78.47,78.7885,78.4217,78.721,202046.0
2021-12-10 15:50:00,81.61,81.8,81.2,81.7,478540.0,78.7789,78.9623,78.3831,78.8658,478540.0
2021-12-13 09:30:00,80.73,81.43,79.83,79.91,483661.0,77.9294,78.6051,77.0606,77.1379,483661.0
2021-12-13 09:40:00,79.88,80.94,79.74,80.0,296400.0,77.1089,78.1321,76.9737,77.2247,296400.0
2021-12-13 09:50:00,80.0,80.15,78.88,79.9,401178.0,77.2247,77.3695,76.1436,77.1282,401178.0
2021-12-13 10:00:00,79.95,80.29,79.37,79.88,303164.0,77.1765,77.5047,76.6166,77.1089,303164.0
2021-12-13 10:10:00,79.8,80.15,79.42,79.59,165910.0,77.0317,77.3695,76.6648,76.829,165910.0
2021-12-13 10:20:00,79.75,79.93,78.59,78.88,249662.0,76.9834,77.1572,75.8636,76.1436,249662.0
2021-12-13 10:30:00,78.84,79.35,78.47,79.18,288139.0,76.105,76.5973,75.7478,76.4332,288139.0
2021-12-13 10:40:00,79.14,79.51,78.77,79.31,148257.0,76.3946,76.7517,76.0374,76.5587,148257.0
2021-12-13 10:50:00,79.38,79.5,78.25,78.55,234909.0,76.6262,76.7421,75.5354,75.825,234909.0
2021-12-13 11:00:00,78.51,78.68,78.01,78.15,213690.0,75.7864,75.9505,75.3038,75.4389,213690.0
2021-12-13 11:10:00,78.2,78.39,77.6,77.72,274059.0,75.4872,75.6706,74.908,75.0238,274059.0
2021-12-13 11:20:00,77.71,77.8,77.28,77.41,179454.0,75.0142,75.101,74.5991,74.7246,179454.0
2021-12-13 11:30:00,77.32,77.7,77.2,77.38,206614.0,74.6377,75.0045,74.5219,74.6956,206614.0
2021-12-13 11:40:00,77.45,77.62,77.08,77.09,245001.0,74.7632,74.9273,74.406,74.4157,245001.0
2021-12-13 11:50:00,77.12,77.27,76.7,77.26,314230.0,74.4446,74.5894,74.0392,74.5798,314230.0
2021-12-13 12:00:00,77.15,77.84,76.88,77.82,256797.0,74.4736,75.1397,74.213,75.1204,256797.0
2021-12-13 12:10:00,77.82,77.93,77.56,77.67,188636.0,75.1204,75.2265,74.8694,74.9756,188636.0
2021-12-13 12:20:00,77.69,78.0,77.45,78.0,155897.0,74.9949,75.2941,74.7632,75.2941,155897.0
2021-12-13 12:30:00,77.97,78.21,77.84,78.15,116477.0,75.2652,75.4968,75.1397,75.4389,116477.0
2021-12-13 12:40:00,78.14,78.15,77.51,77.51,137162.0,75.4293,75.4389,74.8211,74.8211,137162.0
2021-12-13 12:50:00,77.53,77.59,77.29,77.45,48469.0,74.8404,74.8983,74.6087,74.7632,48469.0
2021-12-13 13:00:00,77.45,77.7,77.21,77.35,106339.0,74.7632,75.0045,74.5315,74.6667,106339.0
2021-12-13 13:10:00,77.38,77.72,77.37,77.71,57406.0,74.6956,75.0238,74.686,75.0142,57406.0
2021-12-13 13:20:00,77.73,77.75,77.36,77.69,135461.0,75.0335,75.0528,74.6763,74.9949,135461.0
2021-12-13 13:30:00,77.71,77.79,77.36,77.47,40148.0,75.0142,75.0914,74.6763,74.7825,40148.0
2021-12-13 13:40:00,77.65,78.08,77.61,77.83,94325.0,74.9563,75.3713,74.9176,75.13,94325.0
2021-12-13 13:50:00,77.98,78.12,77.71,78.09,46729.0,75.2748,75.4099,75.0142,75.381,46729.0
2021-12-13 14:00:00,78.04,78.12,77.65,78.0,111557.0,75.3327,75.4099,74.9563,75.2941,111557.0
2021-12-13 14:10:00,78.05,78.46,78.05,78.45,149800.0,75.3424,75.7382,75.3424,75.7285,149800.0
2021-12-13 14:20:00,78.46,78.95,78.4,78.52,203887.0,75.7382,76.2112,75.6802,75.7961,203887.0
2021-12-13 14:30:00,78.53,78.79,78.33,78.66,124376.0,75.8057,76.0567,75.6127,75.9312,124376.0
2021-12-13 14:40:00,78.62,78.85,78.53,78.62,111772.0,75.8926,76.1146,75.8057,75.8926,111772.0
2021-12-13 14:50:00,78.6,79.04,78.58,79.0,128527.0,75.8733,76.298,75.854,76.2594,128527.0
2021-12-13 15:00:00,79.04,79.69,79.04,79.42,201057.0,76.298,76.9255,76.298,76.6648,201057.0
2021-12-13 15:10:00,79.4,79.96,79.25,79.63,210276.0,76.6455,77.1861,76.5007,76.8676,210276.0
2021-12-13 15:20:00,79.65,79.67,79.14,79.14,146437.0,76.8869,76.9062,76.3946,76.3946,146437.0
2021-12-13 15:30:00,79.14,79.62,79.12,79.35,114162.0,76.3946,76.8579,76.3753,76.5973,114162.0
2021-12-13 15:40:00,79.29,79.5,78.95,79.01,130149.0,76.5394,76.7421,76.2112,76.2691,130149.0
2021-12-13 15:50:00,78.97,78.97,78.01,78.22,519655.0,76.2305,76.2305,75.3038,75.5065,519655.0
2021-12-14 09:30:00,76.52,77.79,75.97,77.54,902096.0,73.8655,75.0914,73.3345,74.8501,902096.0
2021-12-14 09:40:00,77.55,78.33,77.22,77.77,555353.0,74.8597,75.6127,74.5412,75.0721,555353.0
2021-12-14 09:50:00,77.8,79.37,77.67,78.73,582213.0,75.101,76.6166,74.9756,75.9988,582213.0
2021-12-14 10:00:00,78.68,79.04,78.2,78.72,306675.0,75.9505,76.298,75.4872,75.9891,306675.0
2021-12-14 10:10:00,78.77,78.77,78.0,78.14,244093.0,76.0374,76.0374,75.2941,75.4293,244093.0
2021-12-14 10:20:00,78.16,79.7,77.97,79.2,420023.0,75.4486,76.9351,75.2652,76.4525,420023.0
2021-12-14 10:30:00,79.13,79.37,78.54,78.56,235445.0,76.3849,76.6166,75.8154,75.8347,235445.0
2021-12-14 10:40:00,78.52,78.76,77.64,77.79,306213.0,75.7961,76.0277,74.9466,75.0914,306213.0
2021-12-14 10:50:00,77.79,77.92,76.96,77.42,275153.0,75.0914,75.2169,74.2902,74.7342,275153.0
2021-12-14 11:00:00,77.38,77.53,76.93,77.16,215487.0,74.6956,74.8404,74.2612,74.4833,215487.0
2021-12-14 11:10:00,77.14,77.43,76.76,77.33,188200.0,74.4639,74.7439,74.0971,74.6474,188200.0
2021-12-14 11:20:00,77.39,77.49,76.81,77.13,118330.0,74.7053,74.8018,74.1454,74.4543,118330.0
2021-12-14 11:30:00,77.17,77.18,76.56,76.62,138788.0,74.4929,74.5026,73.9041,73.962,138788.0
2021-12-14 11:40:00,76.58,77.13,76.58,76.84,104160.0,73.9234,74.4543,73.9234,74.1744,104160.0
2021-12-14 11:50:00,76.91,77.13,76.36,76.44,180061.0,74.2419,74.4543,73.711,73.7882,180061.0
2021-12-14 12:00:00,76.37,76.55,76.02,76.48,239221.0,73.7207,73.8944,73.3828,73.8268,239221.0
2021-12-14 12:10:00,76.43,76.48,76.02,76.12,121189.0,73.7786,73.8268,73.3828,73.4793,121189.0
2021-12-14 12:20:00,76.13,76.56,76.05,76.51,125052.0,73.489,73.9041,73.4118,73.8558,125052.0
2021-12-14 12:30:00,76.43,76.59,76.1,76.16,69836.0,73.7786,73.933,73.46,73.5179,69836.0
2021-12-14 12:40:00,76.22,76.3,75.9,75.94,214288.0,73.5759,73.6531,73.267,73.3056,214288.0
2021-12-14 12:50:00,76.0,76.11,75.77,75.92,138356.0,73.3635,73.4697,73.1415,73.2863,138356.0
2021-12-14 13:00:00,75.9,76.42,75.72,76.28,224835.0,73.267,73.7689,73.0932,73.6338,224835.0
2021-12-14 13:10:00,76.29,76.5,76.02,76.06,71569.0,73.6434,73.8461,73.3828,73.4214,71569.0
2021-12-14 13:20:00,76.16,76.35,75.79,76.2,98158.0,73.5179,73.7013,73.1608,73.5566,98158.0
2021-12-14 13:30:00,76.19,76.27,75.72,75.9,98644.0,73.5469,73.6241,73.0932,73.267,98644.0
2021-12-14 13:40:00,75.81,75.91,75.58,75.6,117377.0,73.1801,73.2766,72.9581,72.9774,117377.0
2021-12-14 13:50:00,75.63,75.65,75.17,75.28,234215.0,73.0063,73.0256,72.5623,72.6685,234215.0
2021-12-14 14:00:00,75.28,76.19,75.17,76.16,298637.0,72.6685,73.5469,72.5623,73.5179,298637.0
2021-12-14 14:10:00,76.08,76.43,76.01,76.21,227447.0,73.4407,73.7786,73.3731,73.5662,227447.0
2021-12-14 14:20:00,76.22,76.56,75.98,76.18,150373.0,73.5759,73.9041,73.3442,73.5372,150373.0
2021-12-14 14:30:00,76.08,76.3,75.9,76.05,111578.0,73.4407,73.6531,73.267,73.4118,111578.0
2021-12-14 14:40:00,76.15,76.41,75.83,76.04,174302.0,73.5083,73.7593,73.1994,73.4021,174302.0
2021-12-14 14:50:00,76.04,76.35,75.82,76.32,116905.0,73.4021,73.7013,73.1897,73.6724,116905.0
2021-12-14 15:00:00,76.31,76.8,76.22,76.72,238088.0,73.6627,74.1357,73.5759,74.0585,238088.0
2021-12-14 15:10:00,76.71,76.97,76.55,76.96,161164.0,74.0489,74.2998,73.8944,74.2902,161164.0
2021-12-14 15:20:00,76.95,77.4,76.77,77.39,215007.0,74.2805,74.7149,74.1068,74.7053,215007.0
2021-12-14 15:30:00,77.34,77.35,76.86,76.91,202780.0,74.657,74.6667,74.1937,74.2419,202780.0
2021-12-14 15:40:00,76.9,77.11,76.21,76.3,248884.0,74.2323,74.435,73.5662,73.6531,248884.0
2021-12-14 15:50:00,76.2,76.27,75.5,76.18,627492.0,73.5566,73.6241,72.8808,73.5372,627492.0
2021-12-15 09:30:00,76.12,76.32,75.05,75.11,450425.0,73.4793,73.6724,72.4464,72.5044,450425.0
2021-12-15 09:40:00,75.13,75.13,74.02,74.27,734562.0,72.5237,72.5237,71.4522,71.6935,734562.0
2021-12-15 09:50:00,74.27,74.57,73.88,74.08,585699.0,71.6935,71.9831,71.317,71.5101,585699.0
2021-12-15 10:00:00,74.0,74.52,73.7,73.85,417705.0,71.4329,71.9348,71.1433,71.2881,417705.0
2021-12-15 10:10:00,73.84,74.1,73.34,73.34,396426.0,71.2784,71.5294,70.7958,70.7958,396426.0
2021-12-15 10:20:00,73.36,74.02,73.34,73.87,274240.0,70.8151,71.4522,70.7958,71.3074,274240.0
2021-12-15 10:30:00,73.85,74.18,73.76,74.13,205059.0,71.2881,71.6066,71.2012,71.5584,205059.0
2021-12-15 10:40:00,74.11,74.27,73.17,73.22,342136.0,71.5391,71.6935,70.6317,70.6799,342136.0
2021-12-15 10:50:00,73.27,73.43,73.05,73.36,327458.0,70.7282,70.8826,70.5158,70.8151,327458.0
2021-12-15 11:00:00,73.35,73.72,73.18,73.42,149925.0,70.8054,71.1626,70.6413,70.873,149925.0
2021-12-15 11:10:00,73.4,73.62,73.27,73.33,141023.0,70.8537,71.0661,70.7282,70.7861,141023.0
2021-12-15 11:20:00,73.33,73.66,73.25,73.5,144875.0,70.7861,71.1047,70.7089,70.9502,144875.0
2021-12-15 11:30:00,73.43,73.47,72.96,73.07,285717.0,70.8826,70.9213,70.429,70.5351,285717.0
2021-12-15 11:40:00,73.08,73.74,72.81,73.72,396875.0,70.5448,71.1819,70.2842,71.1626,396875.0
2021-12-15 11:50:00,73.68,74.04,73.54,73.86,331093.0,71.124,71.4715,70.9888,71.2977,331093.0
2021-12-15 12:00:00,73.8,74.18,73.8,73.88,250711.0,71.2398,71.6066,71.2398,71.317,250711.0
2021-12-15 12:10:00,73.9,73.98,73.31,73.34,206967.0,71.3363,71.4136,70.7668,70.7958,206967.0
2021-12-15 12:20:00,73.33,74.15,73.17,74.07,197636.0,70.7861,71.5777,70.6317,71.5004,197636.0
2021-12-15 12:30:00,74.08,74.35,73.93,74.07,267310.0,71.5101,71.7707,71.3653,71.5004,267310.0
2021-12-15 12:40:00,74.07,74.07,73.77,73.88,133782.0,71.5004,71.5004,71.2109,71.317,133782.0
2021-12-15 12:50:00,73.88,74.28,73.84,74.14,141929.0,71.317,71.7032,71.2784,71.568,141929.0
2021-12-15 13:00:00,74.16,74.41,74.03,74.38,181057.0,71.5873,71.8287,71.4618,71.7997,181057.0
2021-12-15 13:10:00,74.36,74.47,74.03,74.24,214517.0,71.7804,71.8866,71.4618,71.6645,214517.0
2021-12-15 13:20:00,74.28,74.28,73.9,74.12,170792.0,71.7032,71.7032,71.3363,71.5487,170792.0
2021-12-15 13:30:00,74.12,74.52,74.05,74.42,314611.0,71.5487,71.9348,71.4811,71.8383,314611.0
2021-12-15 13:40:00,74.4,74.74,74.33,74.62,200494.0,71.819,72.1472,71.7514,72.0314,200494.0
2021-12-15 13:50:00,74.67,74.85,74.44,74.84,238440.0,72.0796,72.2534,71.8576,72.2437,238440.0
2021-12-15 14:00:00,74.85,77.21,73.53,76.58,1628841.0,72.2534,74.5315,70.9792,73.9234,1628841.0
2021-12-15 14:10:00,76.6,77.7,76.24,77.12,882545.0,73.9427,75.0045,73.5952,74.4446,882545.0
2021-12-15 14:20:00,77.09,77.2,75.39,75.87,601308.0,74.4157,74.5219,72.7747,73.238,601308.0
2021-12-15 14:30:00,75.89,76.55,75.67,76.22,556004.0,73.2573,73.8944,73.0449,73.5759,556004.0
2021-12-15 14:40:00,76.15,76.64,75.68,75.86,536755.0,73.5083,73.9813,73.0546,73.2283,536755.0
2021-12-15 14:50:00,75.82,76.8,75.54,76.02,506875.0,73.1897,74.1357,72.9194,73.3828,506875.0
2021-12-15 15:00:00,76.07,78.02,75.97,78.0,712158.0,73.4311,75.3134,73.3345,75.2941,712158.0
2021-12-15 15:10:00,77.99,79.31,77.78,79.2,738802.0,75.2845,76.5587,75.0817,76.4525,738802.0
2021-12-15 15:20:00,79.15,79.9,79.1,79.71,732614.0,76.4042,77.1282,76.3559,76.9448,732614.0
2021-12-15 15:30:00,79.7,80.3,79.32,80.2,521743.0,76.9351,77.5143,76.5683,77.4178,521743.0
2021-12-15 15:40:00,80.19,80.32,78.68,78.78,630320.0,77.4081,77.5336,75.9505,76.0471,630320.0
2021-12-15 15:50:00,78.79,79.97,78.79,79.9,471200.0,76.0567,77.1958,76.0567,77.1282,471200.0
2021-12-16 09:30:00,81.68,81.82,80.34,80.53,763749.0,78.8464,78.9816,77.5529,77.7363,763749.0
2021-12-16 09:40:00,80.44,82.11,80.0,82.11,871072.0,77.6495,79.2615,77.2247,79.2615,871072.0
2021-12-16 09:50:00,82.09,82.21,80.94,80.97,485506.0,79.2422,79.3581,78.1321,78.1611,485506.0
2021-12-16 10:00:00,81.02,81.51,79.77,79.77,738197.0,78.2093,78.6823,77.0027,77.0027,738197.0
2021-12-16 10:10:00,79.75,80.88,79.73,80.69,517635.0,76.9834,78.0742,76.9641,77.8908,517635.0
2021-12-16 10:20:00,80.64,81.65,80.6,81.55,483313.0,77.8425,78.8175,77.8039,78.721,483313.0
2021-12-16 10:30:00,81.53,81.73,80.83,80.84,406192.0,78.7017,78.8947,78.0259,78.0356,406192.0
2021-12-16 10:40:00,80.85,81.27,80.72,81.18,185211.0,78.0452,78.4507,77.9198,78.3638,185211.0
2021-12-16 10:50:00,81.23,81.43,80.37,80.74,178418.0,78.4121,78.6051,77.5819,77.9391,178418.0
2021-12-16 11:00:00,80.66,80.74,79.45,79.62,356878.0,77.8618,77.9391,76.6938,76.8579,356878.0
2021-12-16 11:10:00,79.65,80.26,79.29,80.14,290195.0,76.8869,77.4757,76.5394,77.3599,290195.0
2021-12-16 11:20:00,80.13,80.44,79.96,80.42,253904.0,77.3502,77.6495,77.1861,77.6302,253904.0
2021-12-16 11:30:00,80.35,80.4,79.33,79.44,174531.0,77.5626,77.6109,76.578,76.6842,174531.0
2021-12-16 11:40:00,79.41,79.74,78.79,79.22,347369.0,76.6552,76.9737,76.0567,76.4718,347369.0
2021-12-16 11:50:00,79.24,79.42,78.61,78.66,315358.0,76.4911,76.6648,75.8829,75.9312,315358.0
2021-12-16 12:00:00,78.67,79.14,78.35,78.45,201755.0,75.9409,76.3946,75.632,75.7285,201755.0
2021-12-16 12:10:00,78.47,78.83,78.29,78.53,152798.0,75.7478,76.0953,75.574,75.8057,152798.0
2021-12-16 12:20:00,78.58,78.81,77.79,78.17,327252.0,75.854,76.076,75.0914,75.4582,327252.0
2021-12-16 12:30:00,78.07,78.27,77.57,77.74,211855.0,75.3617,75.5547,74.879,75.0431,211855.0
2021-12-16 12:40:00,77.68,77.72,76.88,76.94,314550.0,74.9852,75.0238,74.213,74.2709,314550.0
2021-12-16 12:50:00,77.0,77.3,76.49,76.52,266941.0,74.3288,74.6184,73.8365,73.8655,266941.0
2021-12-16 13:00:00,76.52,77.12,76.33,77.07,303658.0,73.8655,74.4446,73.682,74.3964,303658.0
2021-12-16 13:10:00,77.02,77.5,77.02,77.42,185037.0,74.3481,74.8115,74.3481,74.7342,185037.0
2021-12-16 13:20:00,77.37,77.53,76.82,77.29,229379.0,74.686,74.8404,74.155,74.6087,229379.0
2021-12-16 13:30:00,77.17,77.36,76.54,77.17,113220.0,74.4929,74.6763,73.8848,74.4929,113220.0
2021-12-16 13:40:00,77.16,77.82,77.04,77.76,254270.0,74.4833,75.1204,74.3674,75.0624,254270.0
2021-12-16 13:50:00,77.77,77.79,76.81,76.84,186114.0,75.0721,75.0914,74.1454,74.1744,186114.0
2021-12-16 14:00:00,76.89,77.1,76.27,76.36,219513.0,74.2226,74.4253,73.6241,73.711,219513.0
2021-12-16 14:10:00,76.36,76.36,75.39,75.41,386327.0,73.711,73.711,72.7747,72.794,386327.0
2021-12-16 14:20:00,75.5,75.5,74.86,74.94,391639.0,72.8808,72.8808,72.263,72.3403,391639.0
2021-12-16 14:30:00,74.99,75.37,74.61,75.26,307016.0,72.3885,72.7553,72.0217,72.6492,307016.0
2021-12-16 14:40:00,75.28,75.45,73.84,74.11,405046.0,72.6685,72.8326,71.2784,71.5391,405046.0
2021-12-16 14:50:00,74.1,74.78,73.91,74.71,523720.0,71.5294,72.1858,71.346,72.1182,523720.0
2021-12-16 15:00:00,74.72,75.17,74.25,74.49,458867.0,72.1279,72.5623,71.6742,71.9059,458867.0
2021-12-16 15:10:00,74.47,75.05,74.35,75.05,365828.0,71.8866,72.4464,71.7707,72.4464,365828.0
2021-12-16 15:20:00,75.06,75.76,74.94,75.75,514496.0,72.4561,73.1318,72.3403,73.1222,514496.0
2021-12-16 15:30:00,75.76,75.99,75.05,75.54,391471.0,73.1318,73.3538,72.4464,72.9194,391471.0
2021-12-16 15:40:00,75.48,75.8,74.63,74.66,345880.0,72.8615,73.1704,72.041,72.07,345880.0
2021-12-16 15:50:00,74.69,75.92,74.69,74.88,509931.0,72.0989,73.2863,72.0989,72.2823,509931.0
2021-12-17 09:30:00,73.82,74.37,72.49,72.77,729891.0,71.2591,71.79,69.9753,70.2455,729891.0
2021-12-17 09:40:00,72.8,73.06,71.86,73.02,669609.0,70.2745,70.5255,69.3671,70.4869,669609.0
2021-12-17 09:50:00,73.01,73.8,72.68,73.63,529855.0,70.4772,71.2398,70.1587,71.0757,529855.0
2021-12-17 10:00:00,73.62,74.31,73.41,74.09,391969.0,71.0661,71.7321,70.8633,71.5198,391969.0
2021-12-17 10:10:00,74.12,74.28,72.86,73.26,351144.0,71.5487,71.7032,70.3324,70.7185,351144.0
2021-12-17 10:20:00,73.25,74.5,73.03,74.5,442289.0,70.7089,71.9155,70.4965,71.9155,442289.0
2021-12-17 10:30:00,74.51,76.56,74.09,76.56,868789.0,71.9252,73.9041,71.5198,73.9041,868789.0
2021-12-17 10:40:00,76.56,77.44,76.35,77.32,716611.0,73.9041,74.7535,73.7013,74.6377,716611.0
2021-12-17 10:50:00,77.31,79.25,76.98,78.29,844808.0,74.628,76.5007,74.3095,75.574,844808.0
2021-12-17 11:00:00,78.25,78.6,77.75,77.75,375684.0,75.5354,75.8733,75.0528,75.0528,375684.0
2021-12-17 11:10:00,77.76,78.79,77.73,78.3,399639.0,75.0624,76.0567,75.0335,75.5837,399639.0
2021-12-17 11:20:00,78.3,78.4,77.92,78.31,134549.0,75.5837,75.6802,75.2169,75.5934,134549.0
2021-12-17 11:30:00,78.32,78.45,77.07,77.31,374212.0,75.603,75.7285,74.3964,74.628,374212.0
2021-12-17 11:40:00,77.33,77.49,76.48,76.59,268638.0,74.6474,74.8018,73.8268,73.933,268638.0
2021-12-17 11:50:00,76.6,77.26,76.59,77.14,210426.0,73.9427,74.5798,73.933,74.4639,210426.0
2021-12-17 12:00:00,77.12,77.12,76.26,76.58,212093.0,74.4446,74.4446,73.6145,73.9234,212093.0
2021-12-17 12:10:00,76.58,77.49,76.58,76.99,315953.0,73.9234,74.8018,73.9234,74.3191,315953.0
2021-12-17 12:20:00,77.05,77.19,76.58,76.93,222718.0,74.3771,74.5122,73.9234,74.2612,222718.0
2021-12-17 12:30:00,76.95,77.71,76.72,77.27,257429.0,74.2805,75.0142,74.0585,74.5894,257429.0
2021-12-17 12:40:00,77.23,77.44,77.06,77.39,109642.0,74.5508,74.7535,74.3867,74.7053,109642.0
2021-12-17 12:50:00,77.34,77.62,76.76,77.52,146772.0,74.657,74.9273,74.0971,74.8308,146772.0
2021-12-17 13:00:00,77.5,77.78,77.1,77.19,167732.0,74.8115,75.0817,74.4253,74.5122,167732.0
2021-12-17 13:10:00,77.18,77.53,77.15,77.5,87455.0,74.5026,74.8404,74.4736,74.8115,87455.0
2021-12-17 13:20:00,77.5,77.94,77.44,77.94,161696.0,74.8115,75.2362,74.7535,75.2362,161696.0
2021-12-17 13:30:00,77.94,78.19,77.74,78.16,178199.0,75.2362,75.4775,75.0431,75.4486,178199.0
2021-12-17 13:40:00,78.2,78.25,77.79,78.25,180134.0,75.4872,75.5354,75.0914,75.5354,180134.0
2021-12-17 13:50:00,78.2,78.32,77.9,78.29,160281.0,75.4872,75.603,75.1976,75.574,160281.0
2021-12-17 14:00:00,78.29,78.32,77.86,78.08,184683.0,75.574,75.603,75.159,75.3713,184683.0
2021-12-17 14:10:00,78.09,78.25,77.83,77.86,162786.0,75.381,75.5354,75.13,75.159,162786.0
2021-12-17 14:20:00,77.92,78.14,77.53,77.7,169451.0,75.2169,75.4293,74.8404,75.0045,169451.0
2021-12-17 14:30:00,77.77,78.02,77.62,77.82,160750.0,75.0721,75.3134,74.9273,75.1204,160750.0
2021-12-17 14:40:00,77.78,78.33,77.77,78.12,112025.0,75.0817,75.6127,75.0721,75.4099,112025.0
2021-12-17 14:50:00,78.12,78.17,77.47,77.61,170075.0,75.4099,75.4582,74.7825,74.9176,170075.0
2021-12-17 15:00:00,77.61,78.2,77.61,78.15,141889.0,74.9176,75.4872,74.9176,75.4389,141889.0
2021-12-17 15:10:00,78.11,78.12,77.12,77.49,199652.0,75.4003,75.4099,74.4446,74.8018,199652.0
2021-12-17 15:20:00,77.53,77.94,77.14,77.32,224781.0,74.8404,75.2362,74.4639,74.6377,224781.0
2021-12-17 15:30:00,77.3,77.51,76.57,77.19,318737.0,74.6184,74.8211,73.9137,74.5122,318737.0
2021-12-17 15:40:00,77.19,77.56,76.62,76.62,344535.0,74.5122,74.8694,73.962,73.962,344535.0
2021-12-17 15:50:00,76.68,77.56,76.28,76.83,752991.0,74.0199,74.8694,73.6338,74.1647,752991.0
2021-12-20 09:30:00,73.62,73.82,71.63,72.74,1484962.0,71.0661,71.2591,69.1451,70.2166,1484962.0
2021-12-20 09:40:00,72.81,72.81,71.17,71.18,827594.0,70.2842,70.2842,68.701,68.7107,827594.0
2021-12-20 09:50:00,71.19,72.71,70.79,72.5,700596.0,68.7204,70.1876,68.3342,69.9849,700596.0
2021-12-20 10:00:00,72.45,72.76,72.0,72.36,473863.0,69.9366,70.2359,69.5023,69.8498,473863.0
2021-12-20 10:10:00,72.2,73.38,72.01,73.22,693327.0,69.6953,70.8344,69.5119,70.6799,693327.0
2021-12-20 10:20:00,73.21,73.48,72.08,72.26,453891.0,70.6703,70.9309,69.5795,69.7532,453891.0
2021-12-20 10:30:00,72.23,72.27,71.54,71.65,622038.0,69.7243,69.7629,69.0582,69.1644,622038.0
2021-12-20 10:40:00,71.62,71.73,70.61,70.62,567613.0,69.1354,69.2416,68.1605,68.1701,567613.0
2021-12-20 10:50:00,70.63,71.06,70.44,71.0,473299.0,68.1798,68.5949,67.9964,68.5369,473299.0
2021-12-20 11:00:00,71.0,71.18,70.29,70.87,517264.0,68.5369,68.7107,67.8516,68.4115,517264.0
2021-12-20 11:10:00,70.84,71.02,70.15,70.47,337579.0,68.3825,68.5563,67.7164,68.0253,337579.0
2021-12-20 11:20:00,70.45,70.62,70.1,70.29,279734.0,68.006,68.1701,67.6682,67.8516,279734.0
2021-12-20 11:30:00,70.31,70.64,70.08,70.37,269245.0,67.8709,68.1894,67.6489,67.9288,269245.0
2021-12-20 11:40:00,70.37,71.14,70.23,71.13,267154.0,67.9288,68.6721,67.7937,68.6624,267154.0
2021-12-20 11:50:00,71.11,71.97,71.09,71.93,442899.0,68.6431,69.4733,68.6238,69.4347,442899.0
2021-12-20 12:00:00,71.93,71.93,71.39,71.5,237393.0,69.4347,69.4347,68.9134,69.0196,237393.0
2021-12-20 12:10:00,71.47,71.82,71.09,71.53,189011.0,68.9906,69.3285,68.6238,69.0486,189011.0
2021-12-20 12:20:00,71.52,71.54,71.0,71.07,140356.0,69.0389,69.0582,68.5369,68.6045,140356.0
2021-12-20 12:30:00,71.07,71.08,70.53,70.67,209007.0,68.6045,68.6142,68.0833,68.2184,209007.0
2021-12-20 12:40:00,70.66,70.98,70.58,70.91,116543.0,68.2087,68.5176,68.1315,68.4501,116543.0
2021-12-20 12:50:00,70.89,71.15,70.56,70.72,156479.0,68.4308,68.6817,68.1122,68.2667,156479.0
2021-12-20 13:00:00,70.66,70.98,70.43,70.98,265186.0,68.2087,68.5176,67.9867,68.5176,265186.0
2021-12-20 13:10:00,70.93,71.39,70.7,71.17,220317.0,68.4694,68.9134,68.2474,68.701,220317.0
2021-12-20 13:20:00,71.17,71.47,71.07,71.37,165126.0,68.701,68.9906,68.6045,68.8941,165126.0
2021-12-20 13:30:00,71.37,71.91,70.91,71.91,240598.0,68.8941,69.4154,68.4501,69.4154,240598.0
2021-12-20 13:40:00,71.92,72.38,71.85,72.15,381038.0,69.425,69.8691,69.3575,69.6471,381038.0
2021-12-20 13:50:00,72.18,72.55,71.87,72.2,251981.0,69.676,70.0332,69.3768,69.6953,251981.0
2021-12-20 14:00:00,72.18,72.75,72.12,72.68,295501.0,69.676,70.2262,69.6181,70.1587,295501.0
2021-12-20 14:10:00,72.68,72.93,72.47,72.66,397973.0,70.1587,70.4,69.956,70.1394,397973.0
2021-12-20 14:20:00,72.67,72.83,72.23,72.37,216846.0,70.149,70.3035,69.7243,69.8594,216846.0
2021-12-20 14:30:00,72.32,72.45,72.02,72.18,233956.0,69.8112,69.9366,69.5216,69.676,233956.0
2021-12-20 14:40:00,72.15,72.5,72.01,72.43,155466.0,69.6471,69.9849,69.5119,69.9173,155466.0
2021-12-20 14:50:00,72.42,73.06,72.42,72.85,377801.0,69.9077,70.5255,69.9077,70.3228,377801.0
2021-12-20 15:00:00,72.86,73.32,72.86,73.17,332426.0,70.3324,70.7765,70.3324,70.6317,332426.0
2021-12-20 15:10:00,73.16,73.87,73.02,73.8,412907.0,70.622,71.3074,70.4869,71.2398,412907.0
2021-12-20 15:20:00,73.8,74.51,73.57,74.4,515183.0,71.2398,71.9252,71.0178,71.819,515183.0
2021-12-20 15:30:00,74.38,74.38,73.28,73.49,302720.0,71.7997,71.7997,70.7379,70.9406,302720.0
2021-12-20 15:40:00,73.51,73.82,73.06,73.3,588933.0,70.9599,71.2591,70.5255,70.7572,588933.0
2021-12-20 15:50:00,73.31,74.14,73.31,73.65,815896.0,70.7668,71.568,70.7668,71.095,815896.0
2021-12-21 09:30:00,75.71,77.63,75.71,77.49,1109709.0,73.1296,74.9842,73.1296,74.8489,1109709.0
2021-12-21 09:40:00,77.49,77.73,76.26,76.97,761804.0,74.8489,75.0807,73.6609,74.3467,761804.0
2021-12-21 09:50:00,76.96,77.1,76.21,76.49,469779.0,74.337,74.4722,73.6126,73.883,469779.0
2021-12-21 10:00:00,76.51,77.74,76.5,77.7,663930.0,73.9023,75.0904,73.8927,75.0518,663930.0
2021-12-21 10:10:00,77.7,78.75,77.56,78.75,641828.0,75.0518,76.066,74.9165,76.066,641828.0
2021-12-21 10:20:00,78.75,78.88,77.22,77.64,751243.0,76.066,76.1916,74.5881,74.9938,751243.0
2021-12-21 10:30:00,77.66,78.02,77.09,77.6,587019.0,75.0131,75.3609,74.4626,74.9552,587019.0
2021-12-21 10:40:00,77.59,78.17,77.45,77.88,513039.0,74.9455,75.5058,74.8103,75.2256,513039.0
2021-12-21 10:50:00,77.86,78.0,77.53,77.58,307176.0,75.2063,75.3415,74.8876,74.9359,307176.0
2021-12-21 11:00:00,77.55,78.16,77.24,78.08,360573.0,74.9069,75.4961,74.6074,75.4188,360573.0
2021-12-21 11:10:00,78.08,78.47,78.0,78.3,195389.0,75.4188,75.7955,75.3415,75.6313,195389.0
2021-12-21 11:20:00,78.33,78.45,78.14,78.16,170488.0,75.6603,75.7762,75.4768,75.4961,170488.0
2021-12-21 11:30:00,78.16,78.59,77.98,78.59,230227.0,75.4961,75.9114,75.3222,75.9114,230227.0
2021-12-21 11:40:00,78.59,78.82,78.46,78.54,183920.0,75.9114,76.1336,75.7859,75.8631,183920.0
2021-12-21 11:50:00,78.59,78.68,78.22,78.57,185141.0,75.9114,75.9984,75.554,75.8921,185141.0
2021-12-21 12:00:00,78.59,79.16,78.47,79.14,299148.0,75.9114,76.462,75.7955,76.4427,299148.0
2021-12-21 12:10:00,79.16,79.24,78.92,79.04,150814.0,76.462,76.5393,76.2302,76.3461,150814.0
2021-12-21 12:20:00,79.05,79.16,78.86,79.12,137053.0,76.3558,76.462,76.1722,76.4234,137053.0
2021-12-21 12:30:00,79.11,79.21,78.95,79.17,207177.0,76.4137,76.5103,76.2592,76.4717,207177.0
2021-12-21 12:40:00,79.17,79.17,78.96,79.06,130111.0,76.4717,76.4717,76.2688,76.3654,130111.0
2021-12-21 12:50:00,79.04,79.3,78.99,79.2,95955.0,76.3461,76.5972,76.2978,76.5006,95955.0
2021-12-21 13:00:00,79.2,79.23,78.91,79.15,230318.0,76.5006,76.5296,76.2205,76.4524,230318.0
2021-12-21 13:10:00,79.15,79.23,79.02,79.14,138738.0,76.4524,76.5296,76.3268,76.4427,138738.0
2021-12-21 13:20:00,79.12,79.35,79.05,79.25,162723.0,76.4234,76.6455,76.3558,76.5489,162723.0
2021-12-21 13:30:00,79.24,79.69,79.21,79.65,166336.0,76.5393,76.9739,76.5103,76.9353,166336.0
2021-12-21 13:40:00,79.6,79.86,79.55,79.83,112017.0,76.887,77.1382,76.8387,77.1092,112017.0
2021-12-21 13:50:00,79.84,79.88,79.52,79.63,158475.0,77.1188,77.1575,76.8097,76.916,158475.0
2021-12-21 14:00:00,79.62,79.78,79.49,79.73,174349.0,76.9063,77.0609,76.7808,77.0126,174349.0
2021-12-21 14:10:00,79.71,79.77,79.55,79.59,187731.0,76.9933,77.0512,76.8387,76.8774,187731.0
2021-12-21 14:20:00,79.58,79.67,79.42,79.51,198570.0,76.8677,76.9546,76.7131,76.8001,198570.0
2021-12-21 14:30:00,79.52,79.77,79.17,79.18,199597.0,76.8097,77.0512,76.4717,76.4813,199597.0
2021-12-21 14:40:00,79.19,79.82,79.12,79.72,299963.0,76.491,77.0995,76.4234,77.0029,299963.0
2021-12-21 14:50:00,79.72,79.84,79.59,79.77,185738.0,77.0029,77.1188,76.8774,77.0512,185738.0
2021-12-21 15:00:00,79.76,79.9,79.6,79.65,136752.0,77.0416,77.1768,76.887,76.9353,136752.0
2021-12-21 15:10:00,79.65,79.91,79.6,79.74,155177.0,76.9353,77.1864,76.887,77.0222,155177.0
2021-12-21 15:20:00,79.75,79.79,79.33,79.45,179425.0,77.0319,77.0705,76.6262,76.7421,179425.0
2021-12-21 15:30:00,79.45,79.7,79.19,79.35,351924.0,76.7421,76.9836,76.491,76.6455,351924.0
2021-12-21 15:40:00,79.34,79.39,78.99,79.16,261862.0,76.6359,76.6842,76.2978,76.462,261862.0
2021-12-21 15:50:00,79.24,80.1,79.24,79.91,569386.0,76.5393,77.37,76.5393,77.1864,569386.0
2021-12-22 09:30:00,79.53,80.2,78.97,80.02,552273.0,76.8194,77.4666,76.2785,77.2927,552273.0
2021-12-22 09:40:00,80.05,80.45,79.16,79.37,605186.0,77.3217,77.708,76.462,76.6649,605186.0
2021-12-22 09:50:00,79.45,79.85,78.75,79.19,407272.0,76.7421,77.1285,76.066,76.491,407272.0
2021-12-22 10:00:00,79.19,79.83,78.92,79.03,270388.0,76.491,77.1092,76.2302,76.3364,270388.0
2021-12-22 10:10:00,79.01,80.38,79.0,80.09,346400.0,76.3171,77.6404,76.3075,77.3603,346400.0
2021-12-22 10:20:00,80.03,80.5,79.74,79.82,300227.0,77.3024,77.7563,77.0222,77.0995,300227.0
2021-12-22 10:30:00,79.83,80.62,79.52,80.54,627194.0,77.1092,77.8722,76.8097,77.795,627194.0
2021-12-22 10:40:00,80.57,80.63,80.08,80.63,298120.0,77.824,77.8819,77.3507,77.8819,298120.0
2021-12-22 10:50:00,80.63,81.02,80.6,80.97,522385.0,77.8819,78.2586,77.8529,78.2103,522385.0
2021-12-22 11:00:00,80.98,81.15,80.56,80.81,392434.0,78.22,78.3842,77.8143,78.0558,392434.0
2021-12-22 11:10:00,80.79,81.41,80.78,81.4,295345.0,78.0365,78.6353,78.0268,78.6257,295345.0
2021-12-22 11:20:00,81.4,81.42,80.91,81.2,271883.0,78.6257,78.645,78.1524,78.4325,271883.0
2021-12-22 11:30:00,81.21,81.52,81.08,81.51,225124.0,78.4421,78.7416,78.3166,78.7319,225124.0
2021-12-22 11:40:00,81.5,81.54,81.06,81.35,216816.0,78.7223,78.7609,78.2973,78.5774,216816.0
2021-12-22 11:50:00,81.36,81.71,81.27,81.63,199561.0,78.587,78.9251,78.5001,78.8478,199561.0
2021-12-22 12:00:00,81.63,81.89,81.55,81.66,208098.0,78.8478,79.099,78.7706,78.8768,208098.0
2021-12-22 12:10:00,81.68,81.68,81.15,81.18,315625.0,78.8961,78.8961,78.3842,78.4132,315625.0
2021-12-22 12:20:00,81.19,81.31,80.88,81.29,362870.0,78.4228,78.5387,78.1234,78.5194,362870.0
2021-12-22 12:30:00,81.27,81.57,81.17,81.32,192430.0,78.5001,78.7899,78.4035,78.5484,192430.0
2021-12-22 12:40:00,81.35,81.57,81.23,81.54,148501.0,78.5774,78.7899,78.4615,78.7609,148501.0
2021-12-22 12:50:00,81.53,81.9,81.52,81.83,192794.0,78.7512,79.1086,78.7416,79.041,192794.0
2021-12-22 13:00:00,81.82,82.1,81.74,82.01,331156.0,79.0314,79.3018,78.9541,79.2149,331156.0
2021-12-22 13:10:00,82.0,82.16,81.79,82.02,192080.0,79.2052,79.3598,79.0024,79.2245,192080.0
2021-12-22 13:20:00,82.02,82.03,81.59,81.65,232111.0,79.2245,79.2342,78.8092,78.8671,232111.0
2021-12-22 13:30:00,81.65,81.96,81.27,81.31,319660.0,78.8671,79.1666,78.5001,78.5387,319660.0
2021-12-22 13:40:00,81.33,81.58,81.15,81.44,283724.0,78.5581,78.7995,78.3842,78.6643,283724.0
2021-12-22 13:50:00,81.44,81.64,81.39,81.49,143172.0,78.6643,78.8575,78.616,78.7126,143172.0
2021-12-22 14:00:00,81.48,81.49,81.04,81.11,272293.0,78.7029,78.7126,78.2779,78.3455,272293.0
2021-12-22 14:10:00,81.15,81.37,81.03,81.24,134628.0,78.3842,78.5967,78.2683,78.4711,134628.0
2021-12-22 14:20:00,81.21,81.31,80.4,80.45,243381.0,78.4421,78.5387,77.6597,77.708,243381.0
2021-12-22 14:30:00,80.44,81.02,80.44,80.77,280674.0,77.6984,78.2586,77.6984,78.0171,280674.0
2021-12-22 14:40:00,80.76,81.04,80.59,81.01,224569.0,78.0075,78.2779,77.8433,78.249,224569.0
2021-12-22 14:50:00,81.0,81.38,80.99,81.38,128693.0,78.2393,78.6063,78.2296,78.6063,128693.0
2021-12-22 15:00:00,81.4,81.7,81.35,81.61,154972.0,78.6257,78.9154,78.5774,78.8285,154972.0
2021-12-22 15:10:00,81.61,81.72,81.11,81.22,145791.0,78.8285,78.9348,78.3455,78.4518,145791.0
2021-12-22 15:20:00,81.18,81.5,81.02,81.35,143991.0,78.4132,78.7223,78.2586,78.5774,143991.0
2021-12-22 15:30:00,81.33,81.71,81.33,81.69,224685.0,78.5581,78.9251,78.5581,78.9058,224685.0
2021-12-22 15:40:00,81.69,81.88,81.48,81.65,218505.0,78.9058,79.0893,78.7029,78.8671,218505.0
2021-12-22 15:50:00,81.67,82.27,81.67,82.22,458292.0,78.8865,79.466,78.8865,79.4177,458292.0
2021-12-23 09:30:00,83.1,83.49,82.26,83.23,866008.0,80.2677,80.6444,79.4564,80.3933,866008.0
2021-12-23 09:40:00,83.2,83.34,82.6,82.85,671633.0,80.3643,80.4995,79.7848,80.0262,671633.0
2021-12-23 09:50:00,82.84,83.3,82.7,82.77,366643.0,80.0166,80.4609,79.8814,79.949,366643.0
2021-12-23 10:00:00,82.7,82.92,82.29,82.9,334041.0,79.8814,80.0939,79.4853,80.0745,334041.0
2021-12-23 10:10:00,82.92,83.48,82.9,83.28,426921.0,80.0939,80.6348,80.0745,80.4416,426921.0
2021-12-23 10:20:00,83.3,83.3,82.8,82.86,203246.0,80.4609,80.4609,79.9779,80.0359,203246.0
2021-12-23 10:30:00,82.88,83.48,82.85,83.45,187593.0,80.0552,80.6348,80.0262,80.6058,187593.0
2021-12-23 10:40:00,83.45,83.88,83.43,83.88,298249.0,80.6058,81.0211,80.5865,81.0211,298249.0
2021-12-23 10:50:00,83.85,83.99,83.7,83.98,191001.0,80.9922,81.1274,80.8473,81.1177,191001.0
2021-12-23 11:00:00,83.97,84.07,83.55,83.84,292277.0,81.1081,81.2047,80.7024,80.9825,292277.0
2021-12-23 11:10:00,83.82,84.06,83.68,84.04,178958.0,80.9632,81.195,80.828,81.1757,178958.0
2021-12-23 11:20:00,84.04,84.08,83.88,84.0,188600.0,81.1757,81.2143,81.0211,81.137,188600.0
2021-12-23 11:30:00,84.01,84.26,84.01,84.18,148884.0,81.1467,81.3882,81.1467,81.3109,148884.0
2021-12-23 11:40:00,84.19,84.25,83.89,83.95,149059.0,81.3206,81.3785,81.0308,81.0888,149059.0
2021-12-23 11:50:00,83.97,84.11,83.89,84.02,137256.0,81.1081,81.2433,81.0308,81.1564,137256.0
2021-12-23 12:00:00,83.98,84.1,83.85,83.89,119956.0,81.1177,81.2336,80.9922,81.0308,119956.0
2021-12-23 12:10:00,83.88,84.2,83.86,84.14,104661.0,81.0211,81.3302,81.0018,81.2723,104661.0
2021-12-23 12:20:00,84.15,84.48,84.15,84.46,198756.0,81.2819,81.6007,81.2819,81.5814,198756.0
2021-12-23 12:30:00,84.46,84.54,84.37,84.47,147089.0,81.5814,81.6586,81.4944,81.591,147089.0
2021-12-23 12:40:00,84.48,84.5,84.34,84.35,199612.0,81.6007,81.62,81.4655,81.4751,199612.0
2021-12-23 12:50:00,84.35,84.41,84.24,84.36,123272.0,81.4751,81.5331,81.3689,81.4848,123272.0
2021-12-23 13:00:00,84.34,84.64,84.34,84.64,107521.0,81.4655,81.7552,81.4655,81.7552,107521.0
2021-12-23 13:10:00,84.65,84.74,84.46,84.6,135258.0,81.7649,81.8518,81.5814,81.7166,135258.0
2021-12-23 13:20:00,84.61,84.86,84.57,84.85,158416.0,81.7263,81.9677,81.6876,81.9581,158416.0
2021-12-23 13:30:00,84.85,84.86,84.67,84.75,140521.0,81.9581,81.9677,81.7842,81.8615,140521.0
2021-12-23 13:40:00,84.74,84.95,84.73,84.94,112614.0,81.8518,82.0547,81.8422,82.045,112614.0
2021-12-23 13:50:00,84.94,84.99,84.87,84.9,144762.0,82.045,82.0933,81.9774,82.0064,144762.0
2021-12-23 14:00:00,84.93,84.96,84.7,84.76,153903.0,82.0354,82.0643,81.8132,81.8711,153903.0
2021-12-23 14:10:00,84.77,84.86,84.6,84.72,154391.0,81.8808,81.9677,81.7166,81.8325,154391.0
2021-12-23 14:20:00,84.71,84.98,84.71,84.92,118768.0,81.8229,82.0836,81.8229,82.0257,118768.0
2021-12-23 14:30:00,84.87,84.9,84.7,84.74,134682.0,81.9774,82.0064,81.8132,81.8518,134682.0
2021-12-23 14:40:00,84.75,84.86,84.65,84.77,109940.0,81.8615,81.9677,81.7649,81.8808,109940.0
2021-12-23 14:50:00,84.76,84.77,84.61,84.63,99653.0,81.8711,81.8808,81.7263,81.7456,99653.0
2021-12-23 15:00:00,84.62,84.64,84.12,84.41,240993.0,81.7359,81.7552,81.253,81.5331,240993.0
2021-12-23 15:10:00,84.42,84.73,84.37,84.63,123433.0,81.5427,81.8422,81.4944,81.7456,123433.0
2021-12-23 15:20:00,84.62,84.63,84.3,84.39,153392.0,81.7359,81.7456,81.4268,81.5138,153392.0
2021-12-23 15:30:00,84.39,84.4,84.09,84.25,270485.0,81.5138,81.5234,81.224,81.3785,270485.0
2021-12-23 15:40:00,84.25,84.69,84.19,84.57,223061.0,81.3785,81.8035,81.3206,81.6876,223061.0
2021-12-23 15:50:00,84.58,84.89,84.12,84.19,546559.0,81.6973,81.9967,81.253,81.3206,546559.0
2021-12-27 09:30:00,84.52,84.82,82.96,83.05,980507.0,81.6393,81.9291,80.1325,80.2194,980507.0
2021-12-27 09:40:00,83.04,84.13,82.76,83.93,1039253.0,80.2098,81.2626,79.9393,81.0694,1039253.0
2021-12-27 09:50:00,83.92,83.95,82.58,82.98,827657.0,81.0598,81.0888,79.7654,80.1518,827657.0
2021-12-27 10:00:00,82.98,83.91,82.62,83.88,596773.0,80.1518,81.0501,79.8041,81.0211,596773.0
2021-12-27 10:10:00,83.89,84.19,83.69,84.18,440686.0,81.0308,81.3206,80.8376,81.3109,440686.0
2021-12-27 10:20:00,84.16,84.92,84.14,84.76,525272.0,81.2916,82.0257,81.2723,81.8711,525272.0
2021-12-27 10:30:00,84.79,85.1,84.6,84.86,430626.0,81.9001,82.1996,81.7166,81.9677,430626.0
2021-12-27 10:40:00,84.87,85.12,84.66,85.1,283418.0,81.9774,82.2189,81.7746,82.1996,283418.0
2021-12-27 10:50:00,85.11,85.74,85.11,85.65,404919.0,82.2092,82.8177,82.2092,82.7308,404919.0
2021-12-27 11:00:00,85.67,85.87,85.57,85.71,262178.0,82.7501,82.9433,82.6535,82.7888,262178.0
2021-12-27 11:10:00,85.67,85.88,85.32,85.33,184014.0,82.7501,82.953,82.4121,82.4217,184014.0
2021-12-27 11:20:00,85.32,85.56,85.19,85.56,239353.0,82.4121,82.6439,82.2865,82.6439,239353.0
2021-12-27 11:30:00,85.53,85.54,85.11,85.52,224047.0,82.6149,82.6246,82.2092,82.6052,224047.0
2021-12-27 11:40:00,85.48,85.69,85.41,85.44,134185.0,82.5666,82.7695,82.499,82.528,134185.0
2021-12-27 11:50:00,85.46,85.66,85.41,85.46,119585.0,82.5473,82.7405,82.499,82.5473,119585.0
2021-12-27 12:00:00,85.43,85.58,85.41,85.56,143148.0,82.5183,82.6632,82.499,82.6439,143148.0
2021-12-27 12:10:00,85.54,85.73,85.39,85.69,151311.0,82.6246,82.8081,82.4797,82.7695,151311.0
2021-12-27 12:20:00,85.69,85.71,85.52,85.65,96877.0,82.7695,82.7888,82.6052,82.7308,96877.0
2021-12-27 12:30:00,85.66,85.69,85.19,85.3,124988.0,82.7405,82.7695,82.2865,82.3927,124988.0
2021-12-27 12:40:00,85.28,85.52,85.24,85.52,72380.0,82.3734,82.6052,82.3348,82.6052,72380.0
2021-12-27 12:50:00,85.52,85.56,85.29,85.53,81832.0,82.6052,82.6439,82.3831,82.6149,81832.0
2021-12-27 13:00:00,85.51,85.54,85.35,85.51,95220.0,82.5956,82.6246,82.441,82.5956,95220.0
2021-12-27 13:10:00,85.52,85.74,85.47,85.62,94985.0,82.6052,82.8177,82.5569,82.7018,94985.0
2021-12-27 13:20:00,85.62,85.75,85.53,85.59,97758.0,82.7018,82.8274,82.6149,82.6729,97758.0
2021-12-27 13:30:00,85.56,85.58,85.25,85.3,94339.0,82.6439,82.6632,82.3444,82.3927,94339.0
2021-12-27 13:40:00,85.31,85.45,85.24,85.43,98023.0,82.4024,82.5376,82.3348,82.5183,98023.0
2021-12-27 13:50:00,85.44,85.55,85.29,85.35,98439.0,82.528,82.6342,82.3831,82.441,98439.0
2021-12-27 14:00:00,85.32,85.56,85.18,85.53,128292.0,82.4121,82.6439,82.2768,82.6149,128292.0
2021-12-27 14:10:00,85.55,85.62,85.43,85.54,101867.0,82.6342,82.7018,82.5183,82.6246,101867.0
2021-12-27 14:20:00,85.52,85.61,85.46,85.55,69609.0,82.6052,82.6922,82.5473,82.6342,69609.0
2021-12-27 14:30:00,85.51,85.85,85.51,85.85,93070.0,82.5956,82.924,82.5956,82.924,93070.0
2021-12-27 14:40:00,85.83,85.88,85.53,85.72,127774.0,82.9047,82.953,82.6149,82.7984,127774.0
2021-12-27 14:50:00,85.71,85.81,85.61,85.74,84484.0,82.7888,82.8854,82.6922,82.8177,84484.0
2021-12-27 15:00:00,85.7,85.91,85.53,85.88,229962.0,82.7791,82.982,82.6149,82.953,229962.0
2021-12-27 15:10:00,85.87,85.87,85.64,85.8,186337.0,82.9433,82.9433,82.7212,82.8757,186337.0
2021-12-27 15:20:00,85.78,85.94,85.58,85.91,170149.0,82.8564,83.0109,82.6632,82.982,170149.0
2021-12-27 15:30:00,85.9,86.0,85.55,85.67,330877.0,82.9723,83.0689,82.6342,82.7501,330877.0
2021-12-27 15:40:00,85.69,86.05,85.67,85.97,369706.0,82.7695,83.1172,82.7501,83.0399,369706.0
2021-12-27 15:50:00,86.0,86.65,85.96,86.6,645843.0,83.0689,83.6967,83.0302,83.6484,645843.0
2021-12-28 09:30:00,86.2,86.77,85.84,86.6,731094.0,83.2621,83.8126,82.9143,83.6484,731094.0
2021-12-28 09:40:00,86.58,87.49,86.53,86.62,854695.0,83.6291,84.5081,83.5808,83.6678,854695.0
2021-12-28 09:50:00,86.63,87.98,86.4,87.59,724048.0,83.6774,84.9814,83.4553,84.6047,724048.0
2021-12-28 10:00:00,87.57,88.38,87.34,87.34,512826.0,84.5854,85.3678,84.3632,84.3632,512826.0
2021-12-28 10:10:00,87.34,88.06,87.1,87.14,554575.0,84.3632,85.0587,84.1314,84.17,554575.0
2021-12-28 10:20:00,87.17,87.83,87.14,87.62,346147.0,84.199,84.8365,84.17,84.6337,346147.0
2021-12-28 10:30:00,87.67,87.83,86.91,86.95,345425.0,84.682,84.8365,83.9479,83.9865,345425.0
2021-12-28 10:40:00,86.98,87.18,86.76,86.86,221351.0,84.0155,84.2087,83.803,83.8996,221351.0
2021-12-28 10:50:00,86.88,87.06,86.48,86.54,205880.0,83.9189,84.0928,83.5325,83.5905,205880.0
2021-12-28 11:00:00,86.54,86.61,85.61,85.81,305188.0,83.5905,83.6581,82.6922,82.8854,305188.0
2021-12-28 11:10:00,85.79,86.0,85.32,85.38,324398.0,82.866,83.0689,82.4121,82.47,324398.0
2021-12-28 11:20:00,85.36,85.73,85.31,85.51,271647.0,82.4507,82.8081,82.4024,82.5956,271647.0
2021-12-28 11:30:00,85.51,85.88,85.15,85.88,207837.0,82.5956,82.953,82.2479,82.953,207837.0
2021-12-28 11:40:00,85.88,85.93,85.57,85.88,194818.0,82.953,83.0013,82.6535,82.953,194818.0
2021-12-28 11:50:00,85.88,86.07,85.74,85.87,196204.0,82.953,83.1365,82.8177,82.9433,196204.0
2021-12-28 12:00:00,85.86,85.86,85.43,85.45,128295.0,82.9337,82.9337,82.5183,82.5376,128295.0
2021-12-28 12:10:00,85.43,85.47,85.27,85.46,162187.0,82.5183,82.5569,82.3638,82.5473,162187.0
2021-12-28 12:20:00,85.45,85.55,84.92,84.96,269571.0,82.5376,82.6342,82.0257,82.0643,269571.0
2021-12-28 12:30:00,84.96,85.01,84.49,84.69,249649.0,82.0643,82.1126,81.6103,81.8035,249649.0
2021-12-28 12:40:00,84.71,84.89,84.52,84.74,99502.0,81.8229,81.9967,81.6393,81.8518,99502.0
2021-12-28 12:50:00,84.72,84.97,84.66,84.87,106551.0,81.8325,82.074,81.7746,81.9774,106551.0
2021-12-28 13:00:00,84.86,85.33,84.76,85.26,190614.0,81.9677,82.4217,81.8711,82.3541,190614.0
2021-12-28 13:10:00,85.24,85.4,85.11,85.23,117665.0,82.3348,82.4893,82.2092,82.3251,117665.0
2021-12-28 13:20:00,85.25,85.42,85.04,85.41,141320.0,82.3444,82.5087,82.1416,82.499,141320.0
2021-12-28 13:30:00,85.41,85.41,85.07,85.12,75463.0,82.499,82.499,82.1706,82.2189,75463.0
2021-12-28 13:40:00,85.08,85.32,85.04,85.27,67232.0,82.1802,82.4121,82.1416,82.3638,67232.0
2021-12-28 13:50:00,85.29,85.42,85.18,85.42,150609.0,82.3831,82.5087,82.2768,82.5087,150609.0
2021-12-28 14:00:00,85.4,85.4,84.77,84.89,184342.0,82.4893,82.4893,81.8808,81.9967,184342.0
2021-12-28 14:10:00,84.91,85.59,84.91,85.56,203317.0,82.016,82.6729,82.016,82.6439,203317.0
2021-12-28 14:20:00,85.56,85.76,85.43,85.72,210918.0,82.6439,82.8371,82.5183,82.7984,210918.0
2021-12-28 14:30:00,85.72,85.99,85.66,85.97,162032.0,82.7984,83.0592,82.7405,83.0399,162032.0
2021-12-28 14:40:00,85.93,86.02,85.73,85.79,104275.0,83.0013,83.0882,82.8081,82.866,104275.0
2021-12-28 14:50:00,85.78,85.87,85.54,85.79,137821.0,82.8564,82.9433,82.6246,82.866,137821.0
2021-12-28 15:00:00,85.8,85.8,85.48,85.6,80919.0,82.8757,82.8757,82.5666,82.6825,80919.0
2021-12-28 15:10:00,85.58,85.92,85.54,85.72,214030.0,82.6632,82.9916,82.6246,82.7984,214030.0
2021-12-28 15:20:00,85.69,85.98,85.68,85.95,75493.0,82.7695,83.0496,82.7598,83.0206,75493.0
2021-12-28 15:30:00,85.94,86.18,85.55,85.88,276759.0,83.0109,83.2427,82.6342,82.953,276759.0
2021-12-28 15:40:00,85.88,86.0,85.65,85.77,275588.0,82.953,83.0689,82.7308,82.8467,275588.0
2021-12-28 15:50:00,85.72,85.72,84.58,85.01,490104.0,82.7984,82.7984,81.6973,82.1126,490104.0
2021-12-29 09:30:00,84.89,84.97,83.93,84.59,683815.0,81.9967,82.074,81.0694,81.7069,683815.0
2021-12-29 09:40:00,84.59,84.96,83.69,84.07,679335.0,81.7069,82.0643,80.8376,81.2047,679335.0
2021-12-29 09:50:00,84.06,84.88,83.88,84.31,363461.0,81.195,81.9871,81.0211,81.4365,363461.0
2021-12-29 10:00:00,84.38,84.6,83.98,84.38,270060.0,81.5041,81.7166,81.1177,81.5041,270060.0
2021-12-29 10:10:00,84.39,84.66,83.27,84.11,714201.0,81.5138,81.7746,80.4319,81.2433,714201.0
2021-12-29 10:20:00,84.09,84.67,84.08,84.33,275699.0,81.224,81.7842,81.2143,81.4558,275699.0
2021-12-29 10:30:00,84.37,84.82,84.12,84.64,256316.0,81.4944,81.9291,81.253,81.7552,256316.0
2021-12-29 10:40:00,84.57,85.26,84.38,85.11,405681.0,81.6876,82.3541,81.5041,82.2092,405681.0
2021-12-29 10:50:00,85.11,85.36,84.85,85.34,140165.0,82.2092,82.4507,81.9581,82.4314,140165.0
2021-12-29 11:00:00,85.31,85.8,85.29,85.71,216862.0,82.4024,82.8757,82.3831,82.7888,216862.0
2021-12-29 11:10:00,85.71,85.71,85.36,85.45,206520.0,82.7888,82.7888,82.4507,82.5376,206520.0
2021-12-29 11:20:00,85.45,85.68,85.11,85.16,165425.0,82.5376,82.7598,82.2092,82.2575,165425.0
2021-12-29 11:30:00,85.16,85.2,84.93,85.12,196821.0,82.2575,82.2962,82.0354,82.2189,196821.0
2021-12-29 11:40:00,85.12,85.16,84.91,85.15,126109.0,82.2189,82.2575,82.016,82.2479,126109.0
2021-12-29 11:50:00,85.17,85.22,84.78,84.95,106644.0,82.2672,82.3155,81.8905,82.0547,106644.0
2021-12-29 12:00:00,84.99,85.08,84.63,84.67,126420.0,82.0933,82.1802,81.7456,81.7842,126420.0
2021-12-29 12:10:00,84.68,84.84,84.52,84.59,96576.0,81.7939,81.9484,81.6393,81.7069,96576.0
2021-12-29 12:20:00,84.61,84.66,84.51,84.6,114659.0,81.7263,81.7746,81.6297,81.7166,114659.0
2021-12-29 12:30:00,84.59,84.81,84.49,84.8,111462.0,81.7069,81.9194,81.6103,81.9098,111462.0
2021-12-29 12:40:00,84.79,84.84,84.65,84.74,53593.0,81.9001,81.9484,81.7649,81.8518,53593.0
2021-12-29 12:50:00,84.77,84.9,84.67,84.86,44643.0,81.8808,82.0064,81.7842,81.9677,44643.0
2021-12-29 13:00:00,84.86,85.02,84.79,84.99,101494.0,81.9677,82.1223,81.9001,82.0933,101494.0
2021-12-29 13:10:00,84.99,85.15,84.91,85.01,82042.0,82.0933,82.2479,82.016,82.1126,82042.0
2021-12-29 13:20:00,84.96,85.04,84.76,85.04,81935.0,82.0643,82.1416,81.8711,82.1416,81935.0
2021-12-29 13:30:00,85.03,85.2,85.02,85.08,64876.0,82.1319,82.2962,82.1223,82.1802,64876.0
2021-12-29 13:40:00,85.09,85.26,85.04,85.05,49812.0,82.1899,82.3541,82.1416,82.1513,49812.0
2021-12-29 13:50:00,85.05,85.21,84.98,85.15,27331.0,82.1513,82.3058,82.0836,82.2479,27331.0
2021-12-29 14:00:00,85.16,85.35,85.12,85.22,79728.0,82.2575,82.441,82.2189,82.3155,79728.0
2021-12-29 14:10:00,85.22,85.37,85.19,85.24,57167.0,82.3155,82.4604,82.2865,82.3348,57167.0
2021-12-29 14:20:00,85.23,85.23,84.93,85.08,62675.0,82.3251,82.3251,82.0354,82.1802,62675.0
2021-12-29 14:30:00,85.07,85.15,84.79,84.81,66993.0,82.1706,82.2479,81.9001,81.9194,66993.0
2021-12-29 14:40:00,84.79,84.81,84.64,84.75,103215.0,81.9001,81.9194,81.7552,81.8615,103215.0
2021-12-29 14:50:00,84.75,85.03,84.75,84.99,126618.0,81.8615,82.1319,81.8615,82.0933,126618.0
2021-12-29 15:00:00,85.03,85.03,84.77,84.83,77677.0,82.1319,82.1319,81.8808,81.9388,77677.0
2021-12-29 15:10:00,84.79,84.82,84.58,84.67,89278.0,81.9001,81.9291,81.6973,81.7842,89278.0
2021-12-29 15:20:00,84.62,84.68,84.44,84.58,141741.0,81.7359,81.7939,81.5621,81.6973,141741.0
2021-12-29 15:30:00,84.57,84.89,84.52,84.54,166102.0,81.6876,81.9967,81.6393,81.6586,166102.0
2021-12-29 15:40:00,84.51,85.34,84.5,85.19,282257.0,81.6297,82.4314,81.62,82.2865,282257.0
2021-12-29 15:50:00,85.24,85.46,85.0,85.24,337371.0,82.3348,82.5473,82.103,82.3348,337371.0
2021-12-30 09:30:00,85.18,87.43,84.9,86.79,1039080.0,82.2768,84.4501,82.0064,83.832,1039080.0
2021-12-30 09:40:00,86.78,87.21,86.32,87.11,794061.0,83.8223,84.2376,83.378,84.1411,794061.0
2021-12-30 09:50:00,87.12,87.71,87.11,87.45,643998.0,84.1507,84.7206,84.1411,84.4695,643998.0
2021-12-30 10:00:00,87.45,87.99,87.27,87.64,310326.0,84.4695,84.9911,84.2956,84.653,310326.0
2021-12-30 10:10:00,87.62,87.84,87.2,87.4,460302.0,84.6337,84.8462,84.228,84.4212,460302.0
2021-12-30 10:20:00,87.38,87.39,86.9,87.02,330946.0,84.4019,84.4115,83.9382,84.0541,330946.0
2021-12-30 10:30:00,87.01,87.52,87.0,87.34,355345.0,84.0445,84.5371,84.0348,84.3632,355345.0
2021-12-30 10:40:00,87.31,87.68,87.18,87.19,304474.0,84.3342,84.6916,84.2087,84.2183,304474.0
2021-12-30 10:50:00,87.18,87.42,87.0,87.28,359382.0,84.2087,84.4405,84.0348,84.3053,359382.0
2021-12-30 11:00:00,87.27,87.47,87.03,87.36,149615.0,84.2956,84.4888,84.0638,84.3825,149615.0
2021-12-30 11:10:00,87.39,87.4,87.06,87.08,103459.0,84.4115,84.4212,84.0928,84.1121,103459.0
2021-12-30 11:20:00,87.05,87.07,86.89,86.91,147750.0,84.0831,84.1024,83.9286,83.9479,147750.0
2021-12-30 11:30:00,86.92,87.13,86.8,87.01,104746.0,83.9575,84.1604,83.8416,84.0445,104746.0
2021-12-30 11:40:00,87.06,87.32,86.81,87.27,92215.0,84.0928,84.3439,83.8513,84.2956,92215.0
2021-12-30 11:50:00,87.24,87.69,87.21,87.67,428545.0,84.2666,84.7013,84.2376,84.682,428545.0
2021-12-30 12:00:00,87.66,87.71,87.2,87.25,73404.0,84.6723,84.7206,84.228,84.2763,73404.0
2021-12-30 12:10:00,87.27,87.29,86.97,87.04,104254.0,84.2956,84.3149,84.0058,84.0734,104254.0
2021-12-30 12:20:00,87.03,87.08,86.89,86.98,77320.0,84.0638,84.1121,83.9286,84.0155,77320.0
2021-12-30 12:30:00,87.02,87.31,86.83,87.22,78110.0,84.0541,84.3342,83.8706,84.2473,78110.0
2021-12-30 12:40:00,87.17,87.47,87.08,87.43,95098.0,84.199,84.4888,84.1121,84.4501,95098.0
2021-12-30 12:50:00,87.43,87.61,87.34,87.61,82503.0,84.4501,84.624,84.3632,84.624,82503.0
2021-12-30 13:00:00,87.55,87.63,87.44,87.57,33190.0,84.5661,84.6433,84.4598,84.5854,33190.0
2021-12-30 13:10:00,87.55,87.57,87.43,87.5,56552.0,84.5661,84.5854,84.4501,84.5178,56552.0
2021-12-30 13:20:00,87.5,87.69,87.47,87.51,78979.0,84.5178,84.7013,84.4888,84.5274,78979.0
2021-12-30 13:30:00,87.5,87.73,87.47,87.5,83123.0,84.5178,84.7399,84.4888,84.5178,83123.0
2021-12-30 13:40:00,87.51,87.62,87.35,87.47,107768.0,84.5274,84.6337,84.3729,84.4888,107768.0
2021-12-30 13:50:00,87.49,87.62,87.37,87.41,40631.0,84.5081,84.6337,84.3922,84.4308,40631.0
2021-12-30 14:00:00,87.4,87.4,86.93,87.19,138496.0,84.4212,84.4212,83.9672,84.2183,138496.0
2021-12-30 14:10:00,87.21,87.34,87.01,87.31,63556.0,84.2376,84.3632,84.0445,84.3342,63556.0
2021-12-30 14:20:00,87.29,87.64,87.27,87.58,129461.0,84.3149,84.653,84.2956,84.595,129461.0
2021-12-30 14:30:00,87.56,87.74,87.43,87.74,89617.0,84.5757,84.7496,84.4501,84.7496,89617.0
2021-12-30 14:40:00,87.73,87.8,87.5,87.51,75178.0,84.7399,84.8075,84.5178,84.5274,75178.0
2021-12-30 14:50:00,87.51,87.61,87.38,87.48,85262.0,84.5274,84.624,84.4019,84.4984,85262.0
2021-12-30 15:00:00,87.44,87.44,86.64,86.67,156778.0,84.4598,84.4598,83.6871,83.716,156778.0
2021-12-30 15:10:00,86.68,86.74,86.44,86.49,178838.0,83.7257,83.7837,83.4939,83.5422,178838.0
2021-12-30 15:20:00,86.47,86.48,85.97,86.42,171899.0,83.5229,83.5325,83.0399,83.4746,171899.0
2021-12-30 15:30:00,86.39,86.62,85.9,85.99,161155.0,83.4456,83.6678,82.9723,83.0592,161155.0
2021-12-30 15:40:00,85.96,86.11,85.53,85.59,269935.0,83.0302,83.1751,82.6149,82.6729,269935.0
2021-12-30 15:50:00,85.55,85.87,84.92,85.11,449236.0,82.6342,82.9433,82.0257,82.2092,449236.0
2021-12-31 09:30:00,84.55,86.51,84.55,86.02,802907.0,81.6683,83.5615,81.6683,83.0882,802907.0
2021-12-31 09:40:00,86.03,86.16,84.52,85.27,940329.0,83.0979,83.2234,81.6393,82.3638,940329.0
2021-12-31 09:50:00,85.22,86.29,85.01,85.9,504524.0,82.3155,83.349,82.1126,82.9723,504524.0
2021-12-31 10:00:00,85.97,86.38,85.07,86.26,426503.0,83.0399,83.4359,82.1706,83.32,426503.0
2021-12-31 10:10:00,86.25,86.29,85.59,85.66,252290.0,83.3104,83.349,82.6729,82.7405,252290.0
2021-12-31 10:20:00,85.61,85.62,84.94,85.19,238236.0,82.6922,82.7018,82.045,82.2865,238236.0
2021-12-31 10:30:00,85.21,85.52,85.06,85.33,222071.0,82.3058,82.6052,82.1609,82.4217,222071.0
2021-12-31 10:40:00,85.28,85.33,84.94,85.02,91956.0,82.3734,82.4217,82.045,82.1223,91956.0
2021-12-31 10:50:00,85.04,85.29,84.72,85.29,180155.0,82.1416,82.3831,81.8325,82.3831,180155.0
2021-12-31 11:00:00,85.29,85.42,84.86,85.3,113493.0,82.3831,82.5087,81.9677,82.3927,113493.0
2021-12-31 11:10:00,85.3,85.47,85.2,85.38,138888.0,82.3927,82.5569,82.2962,82.47,138888.0
2021-12-31 11:20:00,85.37,85.69,85.32,85.48,197808.0,82.4604,82.7695,82.4121,82.5666,197808.0
2021-12-31 11:30:00,85.49,85.6,85.38,85.52,119797.0,82.5763,82.6825,82.47,82.6052,119797.0
2021-12-31 11:40:00,85.5,85.6,85.29,85.41,127196.0,82.5859,82.6825,82.3831,82.499,127196.0
2021-12-31 11:50:00,85.41,85.41,84.99,85.06,162272.0,82.499,82.499,82.0933,82.1609,162272.0
2021-12-31 12:00:00,85.08,85.33,84.82,85.24,170686.0,82.1802,82.4217,81.9291,82.3348,170686.0
2021-12-31 12:10:00,85.22,85.29,84.84,84.84,168058.0,82.3155,82.3831,81.9484,81.9484,168058.0
2021-12-31 12:20:00,84.85,84.89,84.69,84.8,173101.0,81.9581,81.9967,81.8035,81.9098,173101.0
2021-12-31 12:30:00,84.79,85.15,84.64,85.12,180456.0,81.9001,82.2479,81.7552,82.2189,180456.0
2021-12-31 12:40:00,85.11,85.21,84.88,84.94,117579.0,82.2092,82.3058,81.9871,82.045,117579.0
2021-12-31 12:50:00,84.94,85.62,84.94,85.6,331629.0,82.045,82.7018,82.045,82.6825,331629.0
2021-12-31 13:00:00,85.58,85.61,85.2,85.29,132287.0,82.6632,82.6922,82.2962,82.3831,132287.0
2021-12-31 13:10:00,85.27,85.31,85.04,85.09,81314.0,82.3638,82.4024,82.1416,82.1899,81314.0
2021-12-31 13:20:00,85.09,85.25,85.07,85.14,59287.0,82.1899,82.3444,82.1706,82.2382,59287.0
2021-12-31 13:30:00,85.13,85.34,85.12,85.17,69491.0,82.2285,82.4314,82.2189,82.2672,69491.0
2021-12-31 13:40:00,85.18,85.39,85.0,85.36,132883.0,82.2768,82.4797,82.103,82.4507,132883.0
2021-12-31 13:50:00,85.35,85.5,85.24,85.45,141860.0,82.441,82.5859,82.3348,82.5376,141860.0
2021-12-31 14:00:00,85.43,85.44,85.12,85.26,127397.0,82.5183,82.528,82.2189,82.3541,127397.0
2021-12-31 14:10:00,85.25,85.34,85.01,85.18,78204.0,82.3444,82.4314,82.1126,82.2768,78204.0
2021-12-31 14:20:00,85.18,85.72,85.17,85.63,195590.0,82.2768,82.7984,82.2672,82.7115,195590.0
2021-12-31 14:30:00,85.6,85.8,85.56,85.72,161654.0,82.6825,82.8757,82.6439,82.7984,161654.0
2021-12-31 14:40:00,85.7,85.76,85.49,85.53,116836.0,82.7791,82.8371,82.5763,82.6149,116836.0
2021-12-31 14:50:00,85.55,85.61,85.3,85.41,90446.0,82.6342,82.6922,82.3927,82.499,90446.0
2021-12-31 15:00:00,85.41,85.73,85.39,85.63,171130.0,82.499,82.8081,82.4797,82.7115,171130.0
2021-12-31 15:10:00,85.63,85.67,85.44,85.64,172442.0,82.7115,82.7501,82.528,82.7212,172442.0
2021-12-31 15:20:00,85.62,85.7,85.45,85.64,200950.0,82.7018,82.7791,82.5376,82.7212,200950.0
2021-12-31 15:30:00,85.64,85.71,85.15,85.43,252809.0,82.7212,82.7888,82.2479,82.5183,252809.0
2021-12-31 15:40:00,85.45,85.84,85.37,85.55,331125.0,82.5376,82.9143,82.4604,82.6342,331125.0
2021-12-31 15:50:00,85.55,85.55,84.64,84.71,584012.0,82.6342,82.6342,81.7552,81.8229,584012.0
2022-01-03 09:30:00,85.97,87.56,85.97,87.17,819067.0,83.0399,84.5757,83.0399,84.199,819067.0
2022-01-03 09:40:00,87.18,87.56,85.25,85.29,665220.0,84.2087,84.5757,82.3444,82.3831,665220.0
2022-01-03 09:50:00,85.42,87.11,84.92,86.89,656125.0,82.5087,84.1411,82.0257,83.9286,656125.0
2022-01-03 10:00:00,86.92,89.12,86.89,88.83,1008878.0,83.9575,86.0825,83.9286,85.8024,1008878.0
2022-01-03 10:10:00,88.87,89.38,88.38,88.56,625822.0,85.8411,86.3337,85.3678,85.5416,625822.0
2022-01-03 10:20:00,88.53,89.35,88.08,89.13,378736.0,85.5127,86.3047,85.078,86.0922,378736.0
2022-01-03 10:30:00,89.19,89.32,88.25,88.46,292566.0,86.1502,86.2757,85.2422,85.445,292566.0
2022-01-03 10:40:00,88.49,88.57,87.47,87.66,346066.0,85.474,85.5513,84.4888,84.6723,346066.0
2022-01-03 10:50:00,87.71,87.9,87.19,87.38,287306.0,84.7206,84.9041,84.2183,84.4019,287306.0
2022-01-03 11:00:00,87.4,87.95,87.23,87.61,243169.0,84.4212,84.9524,84.257,84.624,243169.0
2022-01-03 11:10:00,87.58,87.6,86.5,86.62,281881.0,84.595,84.6144,83.5518,83.6678,281881.0
2022-01-03 11:20:00,86.5,87.0,86.36,86.68,237421.0,83.5518,84.0348,83.4166,83.7257,237421.0
2022-01-03 11:30:00,86.69,86.82,85.81,85.83,284818.0,83.7354,83.8609,82.8854,82.9047,284818.0
2022-01-03 11:40:00,85.86,86.67,85.76,86.34,342571.0,82.9337,83.716,82.8371,83.3973,342571.0
2022-01-03 11:50:00,86.35,86.42,85.96,86.14,236529.0,83.407,83.4746,83.0302,83.2041,236529.0
2022-01-03 12:00:00,86.08,86.42,85.99,86.26,130939.0,83.1462,83.4746,83.0592,83.32,130939.0
2022-01-03 12:10:00,86.34,86.34,85.8,85.9,119275.0,83.3973,83.3973,82.8757,82.9723,119275.0
2022-01-03 12:20:00,85.9,86.4,85.87,86.34,136629.0,82.9723,83.4553,82.9433,83.3973,136629.0
2022-01-03 12:30:00,86.38,86.38,86.09,86.16,72525.0,83.4359,83.4359,83.1558,83.2234,72525.0
2022-01-03 12:40:00,86.15,86.47,86.07,86.47,61295.0,83.2138,83.5229,83.1365,83.5229,61295.0
2022-01-03 12:50:00,86.46,86.64,86.38,86.39,90730.0,83.5132,83.6871,83.4359,83.4456,90730.0
2022-01-03 13:00:00,86.4,86.52,86.19,86.2,103540.0,83.4553,83.5712,83.2524,83.2621,103540.0
2022-01-03 13:10:00,86.19,86.35,85.95,86.22,171061.0,83.2524,83.407,83.0206,83.2814,171061.0
2022-01-03 13:20:00,86.22,86.34,86.11,86.14,69691.0,83.2814,83.3973,83.1751,83.2041,69691.0
2022-01-03 13:30:00,86.12,86.2,85.88,85.98,90032.0,83.1848,83.2621,82.953,83.0496,90032.0
2022-01-03 13:40:00,85.99,86.28,85.89,86.18,76648.0,83.0592,83.3393,82.9626,83.2427,76648.0
2022-01-03 13:50:00,86.17,86.57,86.0,86.56,128466.0,83.2331,83.6195,83.0689,83.6098,128466.0
2022-01-03 14:00:00,86.55,86.73,86.39,86.72,121598.0,83.6001,83.774,83.4456,83.7643,121598.0
2022-01-03 14:10:00,86.72,86.72,86.45,86.6,78142.0,83.7643,83.7643,83.5035,83.6484,78142.0
2022-01-03 14:20:00,86.65,86.88,86.62,86.88,92008.0,83.6967,83.9189,83.6678,83.9189,92008.0
2022-01-03 14:30:00,86.88,86.92,86.53,86.65,79447.0,83.9189,83.9575,83.5808,83.6967,79447.0
2022-01-03 14:40:00,86.62,87.01,86.59,86.95,127699.0,83.6678,84.0445,83.6388,83.9865,127699.0
2022-01-03 14:50:00,86.96,87.18,86.71,87.18,117600.0,83.9962,84.2087,83.7547,84.2087,117600.0
2022-01-03 15:00:00,87.16,87.29,87.03,87.26,117236.0,84.1893,84.3149,84.0638,84.2859,117236.0
2022-01-03 15:10:00,87.25,87.4,87.18,87.26,130471.0,84.2763,84.4212,84.2087,84.2859,130471.0
2022-01-03 15:20:00,87.28,87.47,87.18,87.35,143087.0,84.3053,84.4888,84.2087,84.3729,143087.0
2022-01-03 15:30:00,87.37,87.53,86.98,87.02,172443.0,84.3922,84.5467,84.0155,84.0541,172443.0
2022-01-03 15:40:00,87.05,87.25,86.81,87.24,195558.0,84.0831,84.2763,83.8513,84.2666,195558.0
2022-01-03 15:50:00,87.25,87.9,87.11,87.87,358933.0,84.2763,84.9041,84.1411,84.8751,358933.0
2022-01-04 09:30:00,88.61,89.96,88.43,89.52,861962.0,85.5899,86.8939,85.4161,86.4689,861962.0
2022-01-04 09:40:00,89.51,89.76,88.9,89.53,523048.0,86.4593,86.7007,85.87,86.4786,523048.0
2022-01-04 09:50:00,89.54,89.65,88.83,89.09,283627.0,86.4882,86.5945,85.8024,86.0536,283627.0
2022-01-04 10:00:00,89.01,89.01,87.85,88.33,456480.0,85.9763,85.9763,84.8558,85.3195,456480.0
2022-01-04 10:10:00,88.32,88.41,87.76,88.01,345871.0,85.3098,85.3967,84.7689,85.0104,345871.0
2022-01-04 10:20:00,88.02,88.21,87.28,87.86,433168.0,85.02,85.2036,84.3053,84.8655,433168.0
2022-01-04 10:30:00,87.87,88.1,87.35,87.56,198741.0,84.8751,85.0973,84.3729,84.5757,198741.0
2022-01-04 10:40:00,87.56,87.78,86.92,87.67,350253.0,84.5757,84.7882,83.9575,84.682,350253.0
2022-01-04 10:50:00,87.65,87.72,86.6,86.76,346447.0,84.6626,84.7303,83.6484,83.803,346447.0
2022-01-04 11:00:00,86.8,86.8,85.62,86.71,514272.0,83.8416,83.8416,82.7018,83.7547,514272.0
2022-01-04 11:10:00,86.7,87.15,86.39,87.12,306026.0,83.745,84.1797,83.4456,84.1507,306026.0
2022-01-04 11:20:00,87.06,87.15,86.26,86.67,255182.0,84.0928,84.1797,83.32,83.716,255182.0
2022-01-04 11:30:00,86.67,87.13,86.44,87.09,253980.0,83.716,84.1604,83.4939,84.1217,253980.0
2022-01-04 11:40:00,87.08,87.75,86.94,87.72,357417.0,84.1121,84.7592,83.9768,84.7303,357417.0
2022-01-04 11:50:00,87.73,87.91,87.48,87.57,231698.0,84.7399,84.9138,84.4984,84.5854,231698.0
2022-01-04 12:00:00,87.55,87.68,87.31,87.38,194097.0,84.5661,84.6916,84.3342,84.4019,194097.0
2022-01-04 12:10:00,87.38,88.18,87.28,88.03,261546.0,84.4019,85.1746,84.3053,85.0297,261546.0
2022-01-04 12:20:00,88.02,88.02,87.6,87.81,147582.0,85.02,85.02,84.6144,84.8172,147582.0
2022-01-04 12:30:00,87.8,88.07,87.6,88.0,152930.0,84.8075,85.0683,84.6144,85.0007,152930.0
2022-01-04 12:40:00,87.99,88.15,87.87,87.94,170776.0,84.9911,85.1456,84.8751,84.9428,170776.0
2022-01-04 12:50:00,88.01,88.13,87.55,87.68,209006.0,85.0104,85.1263,84.5661,84.6916,209006.0
2022-01-04 13:00:00,87.66,87.85,87.49,87.67,161582.0,84.6723,84.8558,84.5081,84.682,161582.0
2022-01-04 13:10:00,87.65,87.71,87.35,87.4,152410.0,84.6626,84.7206,84.3729,84.4212,152410.0
2022-01-04 13:20:00,87.39,87.71,87.33,87.51,182429.0,84.4115,84.7206,84.3536,84.5274,182429.0
2022-01-04 13:30:00,87.54,87.57,86.95,87.28,305314.0,84.5564,84.5854,83.9865,84.3053,305314.0
2022-01-04 13:40:00,87.28,87.28,87.02,87.04,157579.0,84.3053,84.3053,84.0541,84.0734,157579.0
2022-01-04 13:50:00,87.03,87.04,86.16,86.33,388872.0,84.0638,84.0734,83.2234,83.3876,388872.0
2022-01-04 14:00:00,86.29,86.63,86.24,86.48,284622.0,83.349,83.6774,83.3007,83.5325,284622.0
2022-01-04 14:10:00,86.48,87.02,86.42,86.94,292995.0,83.5325,84.0541,83.4746,83.9768,292995.0
2022-01-04 14:20:00,86.92,86.98,86.57,86.76,161138.0,83.9575,84.0155,83.6195,83.803,161138.0
2022-01-04 14:30:00,86.75,87.1,86.66,86.91,217080.0,83.7933,84.1314,83.7064,83.9479,217080.0
2022-01-04 14:40:00,86.87,87.19,86.87,87.09,171757.0,83.9092,84.2183,83.9092,84.1217,171757.0
2022-01-04 14:50:00,87.13,87.39,87.08,87.35,177079.0,84.1604,84.4115,84.1121,84.3729,177079.0
2022-01-04 15:00:00,87.34,87.61,87.3,87.6,253117.0,84.3632,84.624,84.3246,84.6144,253117.0
2022-01-04 15:10:00,87.61,87.92,87.52,87.9,309368.0,84.624,84.9234,84.5371,84.9041,309368.0
2022-01-04 15:20:00,87.9,88.06,87.56,87.79,322032.0,84.9041,85.0587,84.5757,84.7979,322032.0
2022-01-04 15:30:00,87.8,87.93,87.42,87.52,237835.0,84.8075,84.9331,84.4405,84.5371,237835.0
2022-01-04 15:40:00,87.51,88.0,87.47,87.8,312678.0,84.5274,85.0007,84.4888,84.8075,312678.0
2022-01-04 15:50:00,87.74,88.0,87.33,87.49,451259.0,84.7496,85.0007,84.3536,84.5081,451259.0
2022-01-05 09:30:00,87.31,88.2,87.0,87.7,452315.0,84.3342,85.1939,84.0348,84.7109,452315.0
2022-01-05 09:40:00,87.71,88.49,87.49,87.77,628938.0,84.7206,85.474,84.5081,84.7786,628938.0
2022-01-05 09:50:00,87.8,88.53,87.32,87.75,492257.0,84.8075,85.5127,84.3439,84.7592,492257.0
2022-01-05 10:00:00,87.82,88.18,87.25,87.67,459162.0,84.8269,85.1746,84.2763,84.682,459162.0
2022-01-05 10:10:00,87.63,88.12,87.28,87.31,464941.0,84.6433,85.1166,84.3053,84.3342,464941.0
2022-01-05 10:20:00,87.31,88.03,87.21,87.64,450779.0,84.3342,85.0297,84.2376,84.653,450779.0
2022-01-05 10:30:00,87.63,87.83,86.93,87.08,271076.0,84.6433,84.8365,83.9672,84.1121,271076.0
2022-01-05 10:40:00,87.11,87.47,86.84,87.16,222152.0,84.1411,84.4888,83.8803,84.1893,222152.0
2022-01-05 10:50:00,87.05,87.49,86.91,86.95,219462.0,84.0831,84.5081,83.9479,83.9865,219462.0
2022-01-05 11:00:00,86.94,87.08,86.34,86.4,296455.0,83.9768,84.1121,83.3973,83.4553,296455.0
2022-01-05 11:10:00,86.45,86.73,86.34,86.45,232374.0,83.5035,83.774,83.3973,83.5035,232374.0
2022-01-05 11:20:00,86.44,86.76,86.42,86.57,233372.0,83.4939,83.803,83.4746,83.6195,233372.0
2022-01-05 11:30:00,86.57,86.66,86.25,86.45,170895.0,83.6195,83.7064,83.3104,83.5035,170895.0
2022-01-05 11:40:00,86.43,86.65,86.03,86.32,213960.0,83.4842,83.6967,83.0979,83.378,213960.0
2022-01-05 11:50:00,86.33,86.41,86.12,86.2,146817.0,83.3876,83.4649,83.1848,83.2621,146817.0
2022-01-05 12:00:00,86.18,86.42,86.0,86.21,215870.0,83.2427,83.4746,83.0689,83.2717,215870.0
2022-01-05 12:10:00,86.2,86.35,86.1,86.3,138650.0,83.2621,83.407,83.1655,83.3587,138650.0
2022-01-05 12:20:00,86.28,86.52,86.21,86.42,124397.0,83.3393,83.5712,83.2717,83.4746,124397.0
2022-01-05 12:30:00,86.41,86.49,85.8,85.92,268016.0,83.4649,83.5422,82.8757,82.9916,268016.0
2022-01-05 12:40:00,85.96,85.96,85.37,85.42,252163.0,83.0302,83.0302,82.4604,82.5087,252163.0
2022-01-05 12:50:00,85.45,85.53,85.23,85.35,206317.0,82.5376,82.6149,82.3251,82.441,206317.0
2022-01-05 13:00:00,85.31,85.35,84.82,84.85,312459.0,82.4024,82.441,81.9291,81.9581,312459.0
2022-01-05 13:10:00,84.87,84.91,84.46,84.71,376144.0,81.9774,82.016,81.5814,81.8229,376144.0
2022-01-05 13:20:00,84.75,85.21,84.75,85.09,270093.0,81.8615,82.3058,81.8615,82.1899,270093.0
2022-01-05 13:30:00,85.1,85.2,84.83,84.86,193010.0,82.1996,82.2962,81.9388,81.9677,193010.0
2022-01-05 13:40:00,84.86,85.03,84.67,84.73,160190.0,81.9677,82.1319,81.7842,81.8422,160190.0
2022-01-05 13:50:00,84.73,85.13,84.69,85.11,163673.0,81.8422,82.2285,81.8035,82.2092,163673.0
2022-01-05 14:00:00,85.09,85.71,84.06,84.18,482980.0,82.1899,82.7888,81.195,81.3109,482980.0
2022-01-05 14:10:00,84.21,84.24,82.72,82.79,494358.0,81.3399,81.3689,79.9007,79.9683,494358.0
2022-01-05 14:20:00,82.78,83.11,82.33,82.58,365958.0,79.9586,80.2774,79.524,79.7654,365958.0
2022-01-05 14:30:00,82.61,83.13,82.12,82.32,353313.0,79.7944,80.2967,79.3211,79.5143,353313.0
2022-01-05 14:40:00,82.32,82.37,81.09,81.54,530087.0,79.5143,79.5626,78.3262,78.7609,530087.0
2022-01-05 14:50:00,81.51,81.84,81.12,81.43,322981.0,78.7319,79.0507,78.3552,78.6546,322981.0
2022-01-05 15:00:00,81.42,81.42,79.78,80.06,352758.0,78.645,78.645,77.0609,77.3313,352758.0
2022-01-05 15:10:00,80.12,80.99,79.92,80.22,427638.0,77.3893,78.2296,77.1961,77.4859,427638.0
2022-01-05 15:20:00,80.1,80.42,79.56,79.58,374710.0,77.37,77.6791,76.8484,76.8677,374710.0
2022-01-05 15:30:00,79.55,80.17,79.1,79.94,490087.0,76.8387,77.4376,76.4041,77.2154,490087.0
2022-01-05 15:40:00,79.93,80.15,79.05,79.05,517402.0,77.2058,77.4183,76.3558,76.3558,517402.0
2022-01-05 15:50:00,79.03,79.49,78.67,78.68,535044.0,76.3364,76.7808,75.9887,75.9984,535044.0
2022-01-06 09:30:00,79.17,81.16,79.08,80.87,741303.0,76.4717,78.3938,76.3847,78.1137,741303.0
2022-01-06 09:40:00,80.86,81.32,79.64,79.77,390836.0,78.1041,78.5484,76.9257,77.0512,390836.0
2022-01-06 09:50:00,79.76,79.99,78.22,78.41,418796.0,77.0416,77.2637,75.554,75.7376,418796.0
2022-01-06 10:00:00,78.34,78.59,77.2,77.76,530276.0,75.67,75.9114,74.5688,75.1097,530276.0
2022-01-06 10:10:00,77.71,78.07,76.93,76.93,333202.0,75.0614,75.4092,74.308,74.308,333202.0
2022-01-06 10:20:00,76.94,79.25,76.94,78.8,427758.0,74.3177,76.5489,74.3177,76.1143,427758.0
2022-01-06 10:30:00,78.77,80.19,78.77,79.65,490867.0,76.0853,77.4569,76.0853,76.9353,490867.0
2022-01-06 10:40:00,79.69,80.23,79.14,80.2,201930.0,76.9739,77.4955,76.4427,77.4666,201930.0
2022-01-06 10:50:00,80.19,80.55,79.73,79.91,213468.0,77.4569,77.8046,77.0126,77.1864,213468.0
2022-01-06 11:00:00,80.0,80.8,79.57,80.66,234089.0,77.2734,78.0461,76.858,77.9109,234089.0
2022-01-06 11:10:00,80.65,81.49,80.55,80.71,283583.0,77.9012,78.7126,77.8046,77.9592,283583.0
2022-01-06 11:20:00,80.71,81.17,80.37,80.56,230073.0,77.9592,78.4035,77.6308,77.8143,230073.0
2022-01-06 11:30:00,80.63,80.72,79.79,80.34,244544.0,77.8819,77.9688,77.0705,77.6018,244544.0
2022-01-06 11:40:00,80.35,81.01,80.07,81.0,149227.0,77.6115,78.249,77.341,78.2393,149227.0
2022-01-06 11:50:00,80.98,81.3,80.83,81.3,181211.0,78.22,78.5291,78.0751,78.5291,181211.0
2022-01-06 12:00:00,81.31,81.78,81.15,81.71,351126.0,78.5387,78.9927,78.3842,78.9251,351126.0
2022-01-06 12:10:00,81.71,81.71,81.07,81.16,157513.0,78.9251,78.9251,78.3069,78.3938,157513.0
2022-01-06 12:20:00,81.22,81.53,81.12,81.44,156900.0,78.4518,78.7512,78.3552,78.6643,156900.0
2022-01-06 12:30:00,81.49,81.66,81.09,81.47,123913.0,78.7126,78.8768,78.3262,78.6933,123913.0
2022-01-06 12:40:00,81.54,81.9,81.45,81.66,227882.0,78.7609,79.1086,78.674,78.8768,227882.0
2022-01-06 12:50:00,81.66,81.73,81.44,81.44,50647.0,78.8768,78.9444,78.6643,78.6643,50647.0
2022-01-06 13:00:00,81.44,81.51,81.14,81.39,68130.0,78.6643,78.7319,78.3745,78.616,68130.0
2022-01-06 13:10:00,81.3,81.45,80.87,81.23,81422.0,78.5291,78.674,78.1137,78.4615,81422.0
2022-01-06 13:20:00,81.23,81.3,80.37,80.41,187796.0,78.4615,78.5291,77.6308,77.6694,187796.0
2022-01-06 13:30:00,80.47,80.55,80.03,80.27,214696.0,77.7274,77.8046,77.3024,77.5342,214696.0
2022-01-06 13:40:00,80.25,81.07,80.16,80.8,169982.0,77.5149,78.3069,77.4279,78.0461,169982.0
2022-01-06 13:50:00,80.78,80.9,80.58,80.89,57529.0,78.0268,78.1427,77.8336,78.133,57529.0
2022-01-06 14:00:00,80.81,81.02,80.32,80.93,190089.0,78.0558,78.2586,77.5825,78.1717,190089.0
2022-01-06 14:10:00,80.92,81.26,80.74,81.09,194296.0,78.162,78.4904,77.9882,78.3262,194296.0
2022-01-06 14:20:00,81.1,81.21,80.91,81.01,119229.0,78.3359,78.4421,78.1524,78.249,119229.0
2022-01-06 14:30:00,81.05,81.25,80.83,81.12,75189.0,78.2876,78.4808,78.0751,78.3552,75189.0
2022-01-06 14:40:00,81.05,81.32,81.01,81.24,97637.0,78.2876,78.5484,78.249,78.4711,97637.0
2022-01-06 14:50:00,81.26,81.46,81.19,81.37,76195.0,78.4904,78.6836,78.4228,78.5967,76195.0
2022-01-06 15:00:00,81.37,81.48,80.98,81.07,82265.0,78.5967,78.7029,78.22,78.3069,82265.0
2022-01-06 15:10:00,81.05,81.15,80.41,80.52,174713.0,78.2876,78.3842,77.6694,77.7757,174713.0
2022-01-06 15:20:00,80.56,80.81,80.38,80.81,181800.0,77.8143,78.0558,77.6404,78.0558,181800.0
2022-01-06 15:30:00,80.76,80.94,80.23,80.33,199822.0,78.0075,78.1813,77.4955,77.5921,199822.0
2022-01-06 15:40:00,80.31,80.44,79.93,79.98,342773.0,77.5728,77.6984,77.2058,77.2541,342773.0
2022-01-06 15:50:00,79.95,80.14,79.5,79.96,410139.0,77.2251,77.4086,76.7904,77.2347,410139.0
2022-01-07 09:30:00,79.9,80.76,79.3,80.7,524843.0,77.1768,78.0075,76.5972,77.9495,524843.0
2022-01-07 09:40:00,80.76,81.85,80.28,81.27,702802.0,78.0075,79.0603,77.5438,78.5001,702802.0
2022-01-07 09:50:00,81.29,81.79,81.05,81.45,618551.0,78.5194,79.0024,78.2876,78.674,618551.0
2022-01-07 10:00:00,81.46,81.47,80.45,80.45,761953.0,78.6836,78.6933,77.708,77.708,761953.0
2022-01-07 10:10:00,80.45,80.68,79.8,79.81,486387.0,77.708,77.9302,77.0802,77.0899,486387.0
2022-01-07 10:20:00,79.8,79.97,79.13,79.36,548861.0,77.0802,77.2444,76.433,76.6552,548861.0
2022-01-07 10:30:00,79.35,79.6,78.79,78.9,417891.0,76.6455,76.887,76.1046,76.2109,417891.0
2022-01-07 10:40:00,78.91,79.21,77.75,77.75,472300.0,76.2205,76.5103,75.1001,75.1001,472300.0
2022-01-07 10:50:00,77.76,77.94,77.09,77.6,817007.0,75.1097,75.2836,74.4626,74.9552,817007.0
2022-01-07 11:00:00,77.6,78.15,77.34,77.92,485510.0,74.9552,75.4864,74.704,75.2643,485510.0
2022-01-07 11:10:00,77.92,77.98,77.01,77.25,395282.0,75.2643,75.3222,74.3853,74.6171,395282.0
2022-01-07 11:20:00,77.27,78.63,77.2,78.5,318363.0,74.6364,75.9501,74.5688,75.8245,318363.0
2022-01-07 11:30:00,78.43,78.9,78.35,78.55,252892.0,75.7569,76.2109,75.6796,75.8728,252892.0
2022-01-07 11:40:00,78.52,79.02,78.28,79.01,185985.0,75.8438,76.3268,75.612,76.3171,185985.0
2022-01-07 11:50:00,79.01,79.26,78.83,79.13,243969.0,76.3171,76.5586,76.1433,76.433,243969.0
2022-01-07 12:00:00,79.12,79.5,78.89,79.25,252382.0,76.4234,76.7904,76.2012,76.5489,252382.0
2022-01-07 12:10:00,79.27,79.64,79.22,79.27,127759.0,76.5683,76.9257,76.52,76.5683,127759.0
2022-01-07 12:20:00,79.27,79.3,78.68,78.95,248906.0,76.5683,76.5972,75.9984,76.2592,248906.0
2022-01-07 12:30:00,78.95,78.95,78.6,78.65,111913.0,76.2592,76.2592,75.9211,75.9694,111913.0
2022-01-07 12:40:00,78.65,79.02,78.57,78.67,141056.0,75.9694,76.3268,75.8921,75.9887,141056.0
2022-01-07 12:50:00,78.68,78.97,78.68,78.89,110885.0,75.9984,76.2785,75.9984,76.2012,110885.0
2022-01-07 13:00:00,78.92,79.16,78.59,79.04,256324.0,76.2302,76.462,75.9114,76.3461,256324.0
2022-01-07 13:10:00,79.07,79.1,78.74,78.89,194328.0,76.3751,76.4041,76.0563,76.2012,194328.0
2022-01-07 13:20:00,78.89,78.92,78.49,78.54,179542.0,76.2012,76.2302,75.8148,75.8631,179542.0
2022-01-07 13:30:00,78.55,78.86,78.46,78.67,194025.0,75.8728,76.1722,75.7859,75.9887,194025.0
2022-01-07 13:40:00,78.68,78.92,78.57,78.66,176946.0,75.9984,76.2302,75.8921,75.9791,176946.0
2022-01-07 13:50:00,78.66,78.67,78.41,78.42,139979.0,75.9791,75.9887,75.7376,75.7472,139979.0
2022-01-07 14:00:00,78.44,78.57,78.03,78.12,279148.0,75.7665,75.8921,75.3705,75.4575,279148.0
2022-01-07 14:10:00,78.12,78.26,78.06,78.09,152538.0,75.4575,75.5927,75.3995,75.4285,152538.0
2022-01-07 14:20:00,78.08,78.09,77.43,77.78,460306.0,75.4188,75.4285,74.791,75.129,460306.0
2022-01-07 14:30:00,77.76,78.12,77.72,78.1,235600.0,75.1097,75.4575,75.0711,75.4381,235600.0
2022-01-07 14:40:00,78.07,78.33,77.89,78.03,380449.0,75.4092,75.6603,75.2353,75.3705,380449.0
2022-01-07 14:50:00,78.03,78.24,77.95,78.09,282521.0,75.3705,75.5734,75.2933,75.4285,282521.0
2022-01-07 15:00:00,78.07,78.33,78.04,78.16,418102.0,75.4092,75.6603,75.3802,75.4961,418102.0
2022-01-07 15:10:00,78.19,78.2,77.84,78.0,340227.0,75.5251,75.5347,75.187,75.3415,340227.0
2022-01-07 15:20:00,77.99,78.01,77.54,77.73,401278.0,75.3319,75.3512,74.8972,75.0807,401278.0
2022-01-07 15:30:00,77.72,77.98,77.53,77.72,453343.0,75.0711,75.3222,74.8876,75.0711,453343.0
2022-01-07 15:40:00,77.75,77.86,77.56,77.62,383908.0,75.1001,75.2063,74.9165,74.9745,383908.0
2022-01-07 15:50:00,77.58,77.76,77.04,77.12,783220.0,74.9359,75.1097,74.4143,74.4915,783220.0
2022-01-10 09:30:00,75.75,76.0,73.69,74.34,935709.0,73.1682,73.4097,71.1784,71.8063,935709.0
2022-01-10 09:40:00,74.33,74.62,73.76,74.37,605809.0,71.7966,72.0767,71.2461,71.8353,605809.0
2022-01-10 09:50:00,74.37,74.52,73.04,73.38,551158.0,71.8353,71.9802,70.5506,70.879,551158.0
2022-01-10 10:00:00,73.34,74.38,72.69,74.09,782209.0,70.8404,71.8449,70.2125,71.5648,782209.0
2022-01-10 10:10:00,74.1,74.1,72.92,73.09,525798.0,71.5745,71.5745,70.4347,70.5989,525798.0
2022-01-10 10:20:00,73.07,73.69,73.06,73.22,475007.0,70.5796,71.1784,70.5699,70.7245,475007.0
2022-01-10 10:30:00,73.22,73.73,72.78,72.9,727067.0,70.7245,71.2171,70.2995,70.4154,727067.0
2022-01-10 10:40:00,72.91,72.99,72.27,72.35,1076650.0,70.425,70.5023,69.8068,69.8841,1076650.0
2022-01-10 10:50:00,72.32,73.17,72.22,72.93,1079211.0,69.8551,70.6762,69.7585,70.4443,1079211.0
2022-01-10 11:00:00,72.92,73.07,72.35,73.06,853434.0,70.4347,70.5796,69.8841,70.5699,853434.0
2022-01-10 11:10:00,73.05,73.79,72.9,73.65,493552.0,70.5603,71.275,70.4154,71.1398,493552.0
2022-01-10 11:20:00,73.59,74.31,73.38,74.21,414856.0,71.0819,71.7773,70.879,71.6807,414856.0
2022-01-10 11:30:00,74.25,74.3,73.84,73.98,322734.0,71.7194,71.7677,71.3233,71.4586,322734.0
2022-01-10 11:40:00,73.98,74.19,73.6,73.85,248082.0,71.4586,71.6614,71.0915,71.333,248082.0
2022-01-10 11:50:00,73.81,74.14,73.61,74.11,218749.0,71.2944,71.6131,71.1012,71.5841,218749.0
2022-01-10 12:00:00,74.04,74.17,73.37,73.43,268986.0,71.5165,71.6421,70.8693,70.9273,268986.0
2022-01-10 12:10:00,73.41,73.71,73.29,73.34,228291.0,70.908,71.1978,70.7921,70.8404,228291.0
2022-01-10 12:20:00,73.35,73.4,72.76,72.76,349472.0,70.85,70.8983,70.2801,70.2801,349472.0
2022-01-10 12:30:00,72.77,72.82,72.1,72.11,537820.0,70.2898,70.3381,69.6426,69.6523,537820.0
2022-01-10 12:40:00,72.1,72.56,71.84,72.21,461064.0,69.6426,70.087,69.3915,69.7489,461064.0
2022-01-10 12:50:00,72.23,73.21,72.11,72.74,351119.0,69.7682,70.7148,69.6523,70.2608,351119.0
2022-01-10 13:00:00,72.69,73.06,72.52,72.94,389941.0,70.2125,70.5699,70.0483,70.454,389941.0
2022-01-10 13:10:00,72.95,73.19,72.83,73.04,364470.0,70.4637,70.6955,70.3478,70.5506,364470.0
2022-01-10 13:20:00,73.07,73.49,72.73,73.19,369050.0,70.5796,70.9853,70.2512,70.6955,369050.0
2022-01-10 13:30:00,73.2,73.51,73.12,73.19,310838.0,70.7051,71.0046,70.6279,70.6955,310838.0
2022-01-10 13:40:00,73.17,73.78,73.12,73.73,486250.0,70.6762,71.2654,70.6279,71.2171,486250.0
2022-01-10 13:50:00,73.73,74.2,73.69,73.97,765052.0,71.2171,71.6711,71.1784,71.4489,765052.0
2022-01-10 14:00:00,73.99,74.8,73.9,74.75,516577.0,71.4682,72.2506,71.3813,72.2023,516577.0
2022-01-10 14:10:00,74.76,75.02,74.62,74.81,463027.0,72.212,72.4631,72.0767,72.2603,463027.0
2022-01-10 14:20:00,74.81,75.2,74.67,75.1,318779.0,72.2603,72.637,72.125,72.5404,318779.0
2022-01-10 14:30:00,75.14,75.33,74.86,74.99,263650.0,72.579,72.7625,72.3086,72.4341,263650.0
2022-01-10 14:40:00,75.01,75.25,74.74,74.87,278608.0,72.4535,72.6853,72.1927,72.3182,278608.0
2022-01-10 14:50:00,74.86,74.89,74.19,74.43,381660.0,72.3086,72.3375,71.6614,71.8932,381660.0
2022-01-10 15:00:00,74.45,74.8,73.94,74.17,352809.0,71.9125,72.2506,71.4199,71.6421,352809.0
2022-01-10 15:10:00,74.19,74.75,73.87,74.46,311421.0,71.6614,72.2023,71.3523,71.9222,311421.0
2022-01-10 15:20:00,74.44,74.73,74.24,74.54,216687.0,71.9029,72.183,71.7097,71.9995,216687.0
2022-01-10 15:30:00,74.54,74.82,74.26,74.63,311694.0,71.9995,72.2699,71.729,72.0864,311694.0
2022-01-10 15:40:00,74.64,75.46,74.54,75.34,825546.0,72.0961,72.8881,71.9995,72.7722,825546.0
2022-01-10 15:50:00,75.36,76.42,75.15,76.33,602813.0,72.7915,73.8154,72.5887,73.7285,602813.0
2022-01-11 09:30:00,76.52,76.62,75.26,75.39,612203.0,73.912,74.0086,72.6949,72.8205,612203.0
2022-01-11 09:40:00,75.44,75.53,73.85,74.58,685752.0,72.8688,72.9557,71.333,72.0381,685752.0
2022-01-11 09:50:00,74.59,75.71,74.27,75.04,549752.0,72.0478,73.1296,71.7387,72.4824,549752.0
2022-01-11 10:00:00,75.04,75.87,74.83,75.52,390730.0,72.4824,73.2841,72.2796,72.9461,390730.0
2022-01-11 10:10:00,75.53,76.47,75.46,76.12,481118.0,72.9557,73.8637,72.8881,73.5256,481118.0
2022-01-11 10:20:00,76.1,76.38,75.46,75.9,271262.0,73.5063,73.7768,72.8881,73.3131,271262.0
2022-01-11 10:30:00,75.95,76.31,75.06,75.39,433221.0,73.3614,73.7091,72.5017,72.8205,433221.0
2022-01-11 10:40:00,75.43,75.44,74.29,74.47,585171.0,72.8591,72.8688,71.758,71.9319,585171.0
2022-01-11 10:50:00,74.49,74.7,74.22,74.66,431373.0,71.9512,72.154,71.6904,72.1154,431373.0
2022-01-11 11:00:00,74.68,75.82,74.58,75.69,712787.0,72.1347,73.2358,72.0381,73.1103,712787.0
2022-01-11 11:10:00,75.69,76.48,75.68,76.42,1134611.0,73.1103,73.8734,73.1006,73.8154,1134611.0
2022-01-11 11:20:00,76.41,76.76,76.09,76.68,820339.0,73.8057,74.1438,73.4966,74.0665,820339.0
2022-01-11 11:30:00,76.69,77.26,76.5,77.2,777871.0,74.0762,74.6268,73.8927,74.5688,777871.0
2022-01-11 11:40:00,77.21,77.56,77.09,77.27,807748.0,74.5785,74.9165,74.4626,74.6364,807748.0
2022-01-11 11:50:00,77.26,77.62,77.13,77.61,738642.0,74.6268,74.9745,74.5012,74.9648,738642.0
2022-01-11 12:00:00,77.62,77.72,77.32,77.54,634765.0,74.9745,75.0711,74.6847,74.8972,634765.0
2022-01-11 12:10:00,77.53,77.62,77.31,77.48,400029.0,74.8876,74.9745,74.6751,74.8393,400029.0
2022-01-11 12:20:00,77.49,77.54,76.92,77.04,636783.0,74.8489,74.8972,74.2984,74.4143,636783.0
2022-01-11 12:30:00,77.04,77.41,76.91,77.26,533787.0,74.4143,74.7717,74.2887,74.6268,533787.0
2022-01-11 12:40:00,77.27,77.75,77.16,77.75,525535.0,74.6364,75.1001,74.5302,75.1001,525535.0
2022-01-11 12:50:00,77.76,77.85,77.56,77.78,420365.0,75.1097,75.1967,74.9165,75.129,420365.0
2022-01-11 13:00:00,77.78,77.78,77.29,77.47,378917.0,75.129,75.129,74.6557,74.8296,378917.0
2022-01-11 13:10:00,77.47,77.96,77.43,77.96,235906.0,74.8296,75.3029,74.791,75.3029,235906.0
2022-01-11 13:20:00,77.96,78.31,77.92,78.15,327693.0,75.3029,75.641,75.2643,75.4864,327693.0
2022-01-11 13:30:00,78.15,78.45,78.15,78.41,239265.0,75.4864,75.7762,75.4864,75.7376,239265.0
2022-01-11 13:40:00,78.42,78.62,78.31,78.41,237575.0,75.7472,75.9404,75.641,75.7376,237575.0
2022-01-11 13:50:00,78.48,78.67,78.44,78.6,155942.0,75.8052,75.9887,75.7665,75.9211,155942.0
2022-01-11 14:00:00,78.61,78.75,78.35,78.49,203026.0,75.9308,76.066,75.6796,75.8148,203026.0
2022-01-11 14:10:00,78.5,78.62,78.33,78.57,116855.0,75.8245,75.9404,75.6603,75.8921,116855.0
2022-01-11 14:20:00,78.56,78.56,78.22,78.51,208948.0,75.8825,75.8825,75.554,75.8342,208948.0
2022-01-11 14:30:00,78.49,78.49,78.09,78.42,246437.0,75.8148,75.8148,75.4285,75.7472,246437.0
2022-01-11 14:40:00,78.42,78.66,78.41,78.62,179607.0,75.7472,75.9791,75.7376,75.9404,179607.0
2022-01-11 14:50:00,78.62,78.76,78.4,78.44,276022.0,75.9404,76.0756,75.7279,75.7665,276022.0
2022-01-11 15:00:00,78.46,78.88,78.45,78.72,320054.0,75.7859,76.1916,75.7762,76.037,320054.0
2022-01-11 15:10:00,78.73,78.9,78.58,78.69,256765.0,76.0467,76.2109,75.9018,76.008,256765.0
2022-01-11 15:20:00,78.72,78.93,78.65,78.81,202334.0,76.037,76.2398,75.9694,76.1239,202334.0
2022-01-11 15:30:00,78.82,78.99,78.37,78.42,487823.0,76.1336,76.2978,75.6989,75.7472,487823.0
2022-01-11 15:40:00,78.42,78.76,78.27,78.55,433775.0,75.7472,76.0756,75.6023,75.8728,433775.0
2022-01-11 15:50:00,78.61,78.79,78.19,78.72,524329.0,75.9308,76.1046,75.5251,76.037,524329.0
2022-01-12 09:30:00,79.73,80.64,79.67,80.41,830609.0,77.0126,77.8916,76.9546,77.6694,830609.0
2022-01-12 09:40:00,80.41,80.45,79.54,80.05,375806.0,77.6694,77.708,76.8291,77.3217,375806.0
2022-01-12 09:50:00,80.07,80.44,79.69,80.31,213018.0,77.341,77.6984,76.9739,77.5728,213018.0
2022-01-12 10:00:00,80.35,80.4,78.96,79.59,318912.0,77.6115,77.6597,76.2688,76.8774,318912.0
2022-01-12 10:10:00,79.6,79.96,79.04,79.09,329486.0,76.887,77.2347,76.3461,76.3944,329486.0
2022-01-12 10:20:00,79.11,79.45,78.67,78.83,229028.0,76.4137,76.7421,75.9887,76.1433,229028.0
2022-01-12 10:30:00,78.8,78.88,77.51,77.65,432726.0,76.1143,76.1916,74.8682,75.0035,432726.0
2022-01-12 10:40:00,77.66,77.95,76.97,77.6,389764.0,75.0131,75.2933,74.3467,74.9552,389764.0
2022-01-12 10:50:00,77.63,77.74,76.91,77.45,368910.0,74.9842,75.0904,74.2887,74.8103,368910.0
2022-01-12 11:00:00,77.41,77.74,76.07,76.49,399801.0,74.7717,75.0904,73.4773,73.883,399801.0
2022-01-12 11:10:00,76.49,76.64,75.55,75.95,313921.0,73.883,74.0279,72.975,73.3614,313921.0
2022-01-12 11:20:00,75.98,76.61,75.79,76.56,232307.0,73.3904,73.9989,73.2069,73.9506,232307.0
2022-01-12 11:30:00,76.58,77.1,76.45,77.0,354860.0,73.9699,74.4722,73.8444,74.3756,354860.0
2022-01-12 11:40:00,77.04,77.14,76.6,76.88,212797.0,74.4143,74.5109,73.9893,74.2597,212797.0
2022-01-12 11:50:00,76.87,77.22,76.77,77.13,205434.0,74.2501,74.5881,74.1535,74.5012,205434.0
2022-01-12 12:00:00,77.11,77.25,76.66,76.96,148756.0,74.4819,74.6171,74.0472,74.337,148756.0
2022-01-12 12:10:00,76.96,77.34,76.78,77.23,158385.0,74.337,74.704,74.1631,74.5978,158385.0
2022-01-12 12:20:00,77.22,77.46,77.12,77.37,133423.0,74.5881,74.82,74.4915,74.733,133423.0
2022-01-12 12:30:00,77.38,77.67,77.32,77.53,136671.0,74.7427,75.0228,74.6847,74.8876,136671.0
2022-01-12 12:40:00,77.55,77.93,77.54,77.92,154236.0,74.9069,75.2739,74.8972,75.2643,154236.0
2022-01-12 12:50:00,77.92,78.21,77.89,78.09,206693.0,75.2643,75.5444,75.2353,75.4285,206693.0
2022-01-12 13:00:00,78.12,78.45,77.94,78.45,145380.0,75.4575,75.7762,75.2836,75.7762,145380.0
2022-01-12 13:10:00,78.44,78.51,77.87,77.99,194874.0,75.7665,75.8342,75.216,75.3319,194874.0
2022-01-12 13:20:00,78.01,78.22,77.85,78.03,132494.0,75.3512,75.554,75.1967,75.3705,132494.0
2022-01-12 13:30:00,78.03,78.17,77.86,77.99,132852.0,75.3705,75.5058,75.2063,75.3319,132852.0
2022-01-12 13:40:00,77.99,78.16,77.88,78.03,91269.0,75.3319,75.4961,75.2256,75.3705,91269.0
2022-01-12 13:50:00,78.02,78.06,77.57,77.65,215029.0,75.3609,75.3995,74.9262,75.0035,215029.0
2022-01-12 14:00:00,77.61,77.69,77.1,77.24,163637.0,74.9648,75.0421,74.4722,74.6074,163637.0
2022-01-12 14:10:00,77.2,77.65,77.09,77.55,146756.0,74.5688,75.0035,74.4626,74.9069,146756.0
2022-01-12 14:20:00,77.54,77.99,77.5,77.89,179229.0,74.8972,75.3319,74.8586,75.2353,179229.0
2022-01-12 14:30:00,77.89,77.93,77.44,77.78,252135.0,75.2353,75.2739,74.8006,75.129,252135.0
2022-01-12 14:40:00,77.77,77.77,77.4,77.67,199675.0,75.1194,75.1194,74.762,75.0228,199675.0
2022-01-12 14:50:00,77.7,77.88,77.64,77.83,173916.0,75.0518,75.2256,74.9938,75.1773,173916.0
2022-01-12 15:00:00,77.84,77.89,77.19,77.21,237149.0,75.187,75.2353,74.5592,74.5785,237149.0
2022-01-12 15:10:00,77.22,77.65,77.19,77.41,118012.0,74.5881,75.0035,74.5592,74.7717,118012.0
2022-01-12 15:20:00,77.41,77.58,77.13,77.34,109697.0,74.7717,74.9359,74.5012,74.704,109697.0
2022-01-12 15:30:00,77.25,77.53,76.96,77.08,198214.0,74.6171,74.8876,74.337,74.4529,198214.0
2022-01-12 15:40:00,77.05,77.72,77.04,77.16,275282.0,74.4239,75.0711,74.4143,74.5302,275282.0
2022-01-12 15:50:00,77.2,77.59,76.7,76.95,454784.0,74.5688,74.9455,74.0859,74.3273,454784.0
2022-01-13 09:30:00,77.87,78.34,77.53,78.31,472599.0,75.216,75.67,74.8876,75.641,472599.0
2022-01-13 09:40:00,78.31,78.83,77.98,78.79,583224.0,75.641,76.1433,75.3222,76.1046,583224.0
2022-01-13 09:50:00,78.76,79.33,78.76,78.95,412255.0,76.0756,76.6262,76.0756,76.2592,412255.0
2022-01-13 10:00:00,78.96,79.1,78.52,78.66,357197.0,76.2688,76.4041,75.8438,75.9791,357197.0
2022-01-13 10:10:00,78.62,78.67,77.45,77.57,468004.0,75.9404,75.9887,74.8103,74.9262,468004.0
2022-01-13 10:20:00,77.57,77.86,77.26,77.57,297504.0,74.9262,75.2063,74.6268,74.9262,297504.0
2022-01-13 10:30:00,77.52,77.75,76.52,76.64,502102.0,74.8779,75.1001,73.912,74.0279,502102.0
2022-01-13 10:40:00,76.64,77.31,76.56,77.03,418780.0,74.0279,74.6751,73.9506,74.4046,418780.0
2022-01-13 10:50:00,77.03,77.03,76.25,76.79,603160.0,74.4046,74.4046,73.6512,74.1728,603160.0
2022-01-13 11:00:00,76.76,77.35,76.6,77.21,482005.0,74.1438,74.7137,73.9893,74.5785,482005.0
2022-01-13 11:10:00,77.17,77.53,76.86,77.33,339963.0,74.5398,74.8876,74.2404,74.6944,339963.0
2022-01-13 11:20:00,77.34,78.3,77.32,78.28,458489.0,74.704,75.6313,74.6847,75.612,458489.0
2022-01-13 11:30:00,78.27,78.63,78.17,78.61,295867.0,75.6023,75.9501,75.5058,75.9308,295867.0
2022-01-13 11:40:00,78.6,78.76,78.54,78.57,225845.0,75.9211,76.0756,75.8631,75.8921,225845.0
2022-01-13 11:50:00,78.57,78.64,78.19,78.21,309273.0,75.8921,75.9597,75.5251,75.5444,309273.0
2022-01-13 12:00:00,78.2,78.21,77.6,77.92,225808.0,75.5347,75.5444,74.9552,75.2643,225808.0
2022-01-13 12:10:00,77.92,77.99,76.66,76.78,559544.0,75.2643,75.3319,74.0472,74.1631,559544.0
2022-01-13 12:20:00,76.78,76.78,76.05,76.46,574121.0,74.1631,74.1631,73.458,73.854,574121.0
2022-01-13 12:30:00,76.41,76.96,76.08,76.84,522390.0,73.8057,74.337,73.487,74.2211,522390.0
2022-01-13 12:40:00,76.84,76.89,75.95,76.08,472488.0,74.2211,74.2694,73.3614,73.487,472488.0
2022-01-13 12:50:00,76.07,76.65,75.96,76.63,375780.0,73.4773,74.0376,73.3711,74.0182,375780.0
2022-01-13 13:00:00,76.62,77.03,76.25,76.98,426648.0,74.0086,74.4046,73.6512,74.3563,426648.0
2022-01-13 13:10:00,76.95,77.09,76.7,76.88,316542.0,74.3273,74.4626,74.0859,74.2597,316542.0
2022-01-13 13:20:00,76.9,77.25,76.8,77.18,182305.0,74.279,74.6171,74.1824,74.5495,182305.0
2022-01-13 13:30:00,77.15,77.32,76.98,77.32,165108.0,74.5205,74.6847,74.3563,74.6847,165108.0
2022-01-13 13:40:00,77.26,77.38,77.14,77.33,158132.0,74.6268,74.7427,74.5109,74.6944,158132.0
2022-01-13 13:50:00,77.27,77.49,77.21,77.42,88122.0,74.6364,74.8489,74.5785,74.7813,88122.0
2022-01-13 14:00:00,77.41,77.78,77.33,77.58,150866.0,74.7717,75.129,74.6944,74.9359,150866.0
2022-01-13 14:10:00,77.56,77.57,77.06,77.29,189242.0,74.9165,74.9262,74.4336,74.6557,189242.0
2022-01-13 14:20:00,77.28,77.59,77.2,77.26,95898.0,74.6461,74.9455,74.5688,74.6268,95898.0
2022-01-13 14:30:00,77.26,77.37,76.84,76.87,179651.0,74.6268,74.733,74.2211,74.2501,179651.0
2022-01-13 14:40:00,76.9,77.06,76.52,76.57,107477.0,74.279,74.4336,73.912,73.9603,107477.0
2022-01-13 14:50:00,76.6,77.25,76.51,77.24,167930.0,73.9893,74.6171,73.9023,74.6074,167930.0
2022-01-13 15:00:00,77.19,77.2,76.33,76.33,175849.0,74.5592,74.5688,73.7285,73.7285,175849.0
2022-01-13 15:10:00,76.32,76.37,75.81,76.08,303636.0,73.7188,73.7671,73.2262,73.487,303636.0
2022-01-13 15:20:00,76.06,76.25,75.55,75.7,164881.0,73.4677,73.6512,72.975,73.1199,164881.0
2022-01-13 15:30:00,75.69,75.93,75.19,75.27,202048.0,73.1103,73.3421,72.6273,72.7046,202048.0
2022-01-13 15:40:00,75.31,75.5,75.0,75.08,230332.0,72.7432,72.9268,72.4438,72.5211,230332.0
2022-01-13 15:50:00,75.07,75.14,74.24,74.93,623685.0,72.5114,72.579,71.7097,72.3762,623685.0
2022-01-14 09:30:00,72.75,74.2,72.66,73.71,726208.0,70.2705,71.6711,70.1835,71.1978,726208.0
2022-01-14 09:40:00,73.72,74.52,73.44,73.66,511185.0,71.2074,71.9802,70.937,71.1495,511185.0
2022-01-14 09:50:00,73.66,74.68,73.54,74.47,542012.0,71.1495,72.1347,71.0336,71.9319,542012.0
2022-01-14 10:00:00,74.47,74.59,73.58,74.08,398651.0,71.9319,72.0478,71.0722,71.5552,398651.0
2022-01-14 10:10:00,74.03,75.01,73.81,74.93,488628.0,71.5069,72.4535,71.2944,72.3762,488628.0
2022-01-14 10:20:00,74.89,74.93,73.78,74.12,378017.0,72.3375,72.3762,71.2654,71.5938,378017.0
2022-01-14 10:30:00,74.16,74.16,73.31,73.57,691764.0,71.6324,71.6324,70.8114,71.0625,691764.0
2022-01-14 10:40:00,73.61,73.61,73.08,73.5,543636.0,71.1012,71.1012,70.5892,70.9949,543636.0
2022-01-14 10:50:00,73.49,73.53,73.04,73.28,429480.0,70.9853,71.0239,70.5506,70.7824,429480.0
2022-01-14 11:00:00,73.27,73.7,72.51,72.59,541604.0,70.7728,71.1881,70.0387,70.1159,541604.0
2022-01-14 11:10:00,72.56,72.74,72.21,72.36,364447.0,70.087,70.2608,69.7489,69.8938,364447.0
2022-01-14 11:20:00,72.34,73.13,72.16,72.82,504766.0,69.8745,70.6375,69.7006,70.3381,504766.0
2022-01-14 11:30:00,72.8,73.1,72.4,72.84,382754.0,70.3188,70.6086,69.9324,70.3574,382754.0
2022-01-14 11:40:00,72.87,73.61,72.79,73.32,307203.0,70.3864,71.1012,70.3091,70.8211,307203.0
2022-01-14 11:50:00,73.36,73.46,72.93,72.96,140933.0,70.8597,70.9563,70.4443,70.4733,140933.0
2022-01-14 12:00:00,72.93,73.02,72.52,72.87,290515.0,70.4443,70.5313,70.0483,70.3864,290515.0
2022-01-14 12:10:00,72.82,73.2,72.78,73.06,106645.0,70.3381,70.7051,70.2995,70.5699,106645.0
2022-01-14 12:20:00,73.02,73.08,72.58,72.72,135183.0,70.5313,70.5892,70.1063,70.2415,135183.0
2022-01-14 12:30:00,72.69,72.82,72.42,72.44,150398.0,70.2125,70.3381,69.9517,69.971,150398.0
2022-01-14 12:40:00,72.44,72.44,71.61,71.75,339259.0,69.971,69.971,69.1693,69.3046,339259.0
2022-01-14 12:50:00,71.79,72.04,71.72,71.83,218627.0,69.3432,69.5847,69.2756,69.3818,218627.0
2022-01-14 13:00:00,71.84,72.09,71.54,71.6,204965.0,69.3915,69.633,69.1017,69.1597,204965.0
2022-01-14 13:10:00,71.57,71.94,71.28,71.84,282042.0,69.1307,69.4881,68.8506,69.3915,282042.0
2022-01-14 13:20:00,71.77,71.85,71.32,71.57,202322.0,69.3239,69.4012,68.8892,69.1307,202322.0
2022-01-14 13:30:00,71.55,71.87,71.38,71.59,170468.0,69.1114,69.4205,68.9472,69.15,170468.0
2022-01-14 13:40:00,71.61,72.24,71.52,72.19,227247.0,69.1693,69.7779,69.0824,69.7296,227247.0
2022-01-14 13:50:00,72.15,72.91,72.09,72.77,274832.0,69.6909,70.425,69.633,70.2898,274832.0
2022-01-14 14:00:00,72.73,73.03,72.47,72.63,177875.0,70.2512,70.5409,70.0,70.1546,177875.0
2022-01-14 14:10:00,72.6,72.91,72.37,72.87,153281.0,70.1256,70.425,69.9034,70.3864,153281.0
2022-01-14 14:20:00,72.85,73.05,72.49,72.55,184693.0,70.3671,70.5603,70.0193,70.0773,184693.0
2022-01-14 14:30:00,72.54,73.57,72.54,73.42,359949.0,70.0676,71.0625,70.0676,70.9176,359949.0
2022-01-14 14:40:00,73.41,73.71,73.17,73.65,255704.0,70.908,71.1978,70.6762,71.1398,255704.0
2022-01-14 14:50:00,73.57,73.83,73.49,73.49,211541.0,71.0625,71.3137,70.9853,70.9853,211541.0
2022-01-14 15:00:00,73.49,74.06,73.46,73.53,270207.0,70.9853,71.5358,70.9563,71.0239,270207.0
2022-01-14 15:10:00,73.59,74.54,73.49,74.35,246000.0,71.0819,71.9995,70.9853,71.8159,246000.0
2022-01-14 15:20:00,74.35,74.72,74.31,74.46,255861.0,71.8159,72.1733,71.7773,71.9222,255861.0
2022-01-14 15:30:00,74.49,74.96,74.43,74.87,272140.0,71.9512,72.4052,71.8932,72.3182,272140.0
2022-01-14 15:40:00,74.85,75.13,74.49,74.75,421162.0,72.2989,72.5694,71.9512,72.2023,421162.0
2022-01-14 15:50:00,74.8,75.27,74.8,75.2,543622.0,72.2506,72.7046,72.2506,72.637,543622.0
2022-01-18 09:30:00,73.0,73.21,71.37,71.84,710141.0,70.512,70.7148,68.9375,69.3915,710141.0
2022-01-18 09:40:00,71.86,72.65,71.64,72.24,643546.0,69.4108,70.1739,69.1983,69.7779,643546.0
2022-01-18 09:50:00,72.23,72.45,71.66,71.91,376455.0,69.7682,69.9807,69.2176,69.4591,376455.0
2022-01-18 10:00:00,71.8,72.3,71.41,72.3,366412.0,69.3529,69.8358,68.9762,69.8358,366412.0
2022-01-18 10:10:00,72.23,72.8,72.08,72.13,386858.0,69.7682,70.3188,69.6233,69.6716,386858.0
2022-01-18 10:20:00,72.1,72.46,71.52,72.16,359380.0,69.6426,69.9904,69.0824,69.7006,359380.0
2022-01-18 10:30:00,72.12,72.12,70.55,70.8,705592.0,69.662,69.662,68.1455,68.3869,705592.0
2022-01-18 10:40:00,70.73,71.35,70.61,71.11,399661.0,68.3193,68.9182,68.2034,68.6864,399661.0
2022-01-18 10:50:00,71.04,71.14,70.58,70.87,308540.0,68.6188,68.7154,68.1744,68.4546,308540.0
2022-01-18 11:00:00,70.9,70.95,70.19,70.38,386489.0,68.4835,68.5318,67.7977,67.9813,386489.0
2022-01-18 11:10:00,70.41,70.67,70.15,70.56,299243.0,68.0102,68.2614,67.7591,68.1551,299243.0
2022-01-18 11:20:00,70.57,70.63,70.03,70.04,243240.0,68.1648,68.2227,67.6432,67.6528,243240.0
2022-01-18 11:30:00,70.05,70.63,69.54,70.61,602894.0,67.6625,68.2227,67.1699,68.2034,602894.0
2022-01-18 11:40:00,70.62,70.92,70.49,70.92,345797.0,68.2131,68.5029,68.0875,68.5029,345797.0
2022-01-18 11:50:00,70.91,71.16,70.59,70.59,335253.0,68.4932,68.7347,68.1841,68.1841,335253.0
2022-01-18 12:00:00,70.58,70.7,69.66,69.99,292985.0,68.1744,68.2904,67.2858,67.6045,292985.0
2022-01-18 12:10:00,70.01,70.69,69.85,70.62,231726.0,67.6239,68.2807,67.4693,68.2131,231726.0
2022-01-18 12:20:00,70.64,70.69,69.93,70.13,159005.0,68.2324,68.2807,67.5466,67.7398,159005.0
2022-01-18 12:30:00,70.05,70.34,69.82,69.88,354508.0,67.6625,67.9426,67.4403,67.4983,354508.0
2022-01-18 12:40:00,69.88,70.11,69.29,69.33,396802.0,67.4983,67.7205,66.9284,66.967,396802.0
2022-01-18 12:50:00,69.33,69.67,69.09,69.15,264489.0,66.967,67.2955,66.7352,66.7932,264489.0
2022-01-18 13:00:00,69.17,69.17,68.64,68.94,315027.0,66.8125,66.8125,66.3006,66.5903,315027.0
2022-01-18 13:10:00,68.84,69.4,68.76,69.29,256901.0,66.4937,67.0347,66.4165,66.9284,256901.0
2022-01-18 13:20:00,69.24,69.24,68.59,68.9,207894.0,66.8801,66.8801,66.2523,66.5517,207894.0
2022-01-18 13:30:00,68.9,69.3,68.78,69.26,227300.0,66.5517,66.9381,66.4358,66.8994,227300.0
2022-01-18 13:40:00,69.23,69.7,69.17,69.33,327365.0,66.8705,67.3244,66.8125,66.967,327365.0
2022-01-18 13:50:00,69.34,69.88,69.21,69.82,171910.0,66.9767,67.4983,66.8511,67.4403,171910.0
2022-01-18 14:00:00,69.74,70.16,69.74,70.11,203235.0,67.3631,67.7688,67.3631,67.7205,203235.0
2022-01-18 14:10:00,70.12,70.36,69.93,70.32,206072.0,67.7301,67.9619,67.5466,67.9233,206072.0
2022-01-18 14:20:00,70.33,70.33,69.64,69.9,126955.0,67.933,67.933,67.2665,67.5176,126955.0
2022-01-18 14:30:00,69.88,70.74,69.85,70.64,318630.0,67.4983,68.329,67.4693,68.2324,318630.0
2022-01-18 14:40:00,70.61,71.08,70.46,70.98,238946.0,68.2034,68.6574,68.0585,68.5608,238946.0
2022-01-18 14:50:00,70.98,71.4,70.84,70.87,310813.0,68.5608,68.9665,68.4256,68.4546,310813.0
2022-01-18 15:00:00,70.87,71.04,70.3,70.32,226144.0,68.4546,68.6188,67.904,67.9233,226144.0
2022-01-18 15:10:00,70.3,70.4,69.4,69.59,459789.0,67.904,68.0006,67.0347,67.2182,459789.0
2022-01-18 15:20:00,69.6,69.97,69.52,69.73,272609.0,67.2278,67.5852,67.1506,67.3534,272609.0
2022-01-18 15:30:00,69.76,69.76,69.14,69.34,256522.0,67.3824,67.3824,66.7835,66.9767,256522.0
2022-01-18 15:40:00,69.35,69.38,68.63,69.18,391553.0,66.9864,67.0153,66.2909,66.8222,391553.0
2022-01-18 15:50:00,69.15,69.41,68.05,68.33,674605.0,66.7932,67.0443,65.7307,66.0011,674605.0
2022-01-19 09:30:00,69.32,69.97,68.67,69.66,733035.0,66.9574,67.5852,66.3295,67.2858,733035.0
2022-01-19 09:40:00,69.68,69.72,68.55,68.74,677951.0,67.3051,67.3438,66.2136,66.3972,677951.0
2022-01-19 09:50:00,68.72,69.35,68.41,69.19,380357.0,66.3778,66.9864,66.0784,66.8318,380357.0
2022-01-19 10:00:00,69.2,69.22,68.4,68.5,384894.0,66.8415,66.8608,66.0687,66.1653,384894.0
2022-01-19 10:10:00,68.51,68.83,67.77,68.02,657904.0,66.175,66.4841,65.4602,65.7017,657904.0
2022-01-19 10:20:00,68.03,68.13,67.1,67.11,645601.0,65.7114,65.8079,64.813,64.8227,645601.0
2022-01-19 10:30:00,67.12,67.19,66.22,66.38,720141.0,64.8324,64.9,63.963,64.1176,720141.0
2022-01-19 10:40:00,66.39,66.69,66.1,66.3,503229.0,64.1272,64.417,63.8471,64.0403,503229.0
2022-01-19 10:50:00,66.34,67.31,66.27,67.17,745298.0,64.079,65.0159,64.0113,64.8807,745298.0
2022-01-19 11:00:00,67.12,67.62,66.88,67.17,509401.0,64.8324,65.3153,64.6005,64.8807,509401.0
2022-01-19 11:10:00,67.18,67.18,66.12,66.25,482878.0,64.8903,64.8903,63.8664,63.992,482878.0
2022-01-19 11:20:00,66.28,66.62,65.81,66.48,618635.0,64.021,64.3494,63.567,64.2142,618635.0
2022-01-19 11:30:00,66.5,66.98,66.0,66.28,488485.0,64.2335,64.6971,63.7505,64.021,488485.0
2022-01-19 11:40:00,66.27,67.17,65.99,67.04,473133.0,64.0113,64.8807,63.7409,64.7551,473133.0
2022-01-19 11:50:00,67.02,67.56,66.91,67.49,408896.0,64.7358,65.2574,64.6295,65.1898,408896.0
2022-01-19 12:00:00,67.48,68.37,67.45,68.37,528634.0,65.1801,66.0398,65.1511,66.0398,528634.0
2022-01-19 12:10:00,68.36,68.89,68.26,68.53,509309.0,66.0301,66.542,65.9335,66.1943,509309.0
2022-01-19 12:20:00,68.55,68.57,68.21,68.53,350783.0,66.2136,66.2329,65.8852,66.1943,350783.0
2022-01-19 12:30:00,68.56,68.61,67.75,67.8,306251.0,66.2233,66.2716,65.4409,65.4892,306251.0
2022-01-19 12:40:00,67.85,68.24,67.46,68.18,381866.0,65.5375,65.9142,65.1608,65.8562,381866.0
2022-01-19 12:50:00,68.21,68.3,67.84,68.14,258885.0,65.8852,65.9721,65.5278,65.8176,258885.0
2022-01-19 13:00:00,68.16,68.18,67.45,67.63,322501.0,65.8369,65.8562,65.1511,65.325,322501.0
2022-01-19 13:10:00,67.63,67.9,67.51,67.72,205687.0,65.325,65.5858,65.2091,65.4119,205687.0
2022-01-19 13:20:00,67.72,67.72,67.11,67.14,239016.0,65.4119,65.4119,64.8227,64.8517,239016.0
2022-01-19 13:30:00,67.14,67.6,66.91,67.15,276792.0,64.8517,65.296,64.6295,64.8613,276792.0
2022-01-19 13:40:00,67.13,67.34,67.07,67.19,120539.0,64.842,65.0449,64.7841,64.9,120539.0
2022-01-19 13:50:00,67.17,67.76,67.02,67.34,195194.0,64.8807,65.4506,64.7358,65.0449,195194.0
2022-01-19 14:00:00,67.32,67.47,66.59,66.78,255676.0,65.0256,65.1704,64.3204,64.504,255676.0
2022-01-19 14:10:00,66.79,66.89,66.58,66.68,149490.0,64.5136,64.6102,64.3108,64.4074,149490.0
2022-01-19 14:20:00,66.68,66.69,66.31,66.33,222019.0,64.4074,64.417,64.05,64.0693,222019.0
2022-01-19 14:30:00,66.32,66.71,66.2,66.44,278889.0,64.0596,64.4363,63.9437,64.1755,278889.0
2022-01-19 14:40:00,66.47,67.05,66.44,66.46,302844.0,64.2045,64.7648,64.1755,64.1949,302844.0
2022-01-19 14:50:00,66.46,67.15,66.44,66.82,217215.0,64.1949,64.8613,64.1755,64.5426,217215.0
2022-01-19 15:00:00,66.79,66.93,66.51,66.75,231668.0,64.5136,64.6488,64.2432,64.475,231668.0
2022-01-19 15:10:00,66.7,67.08,66.47,66.62,275594.0,64.4267,64.7937,64.2045,64.3494,275594.0
2022-01-19 15:20:00,66.61,66.69,66.05,66.09,262032.0,64.3397,64.417,63.7988,63.8375,262032.0
2022-01-19 15:30:00,66.07,66.14,65.56,65.61,424782.0,63.8182,63.8858,63.3255,63.3738,424782.0
2022-01-19 15:40:00,65.61,65.99,65.57,65.8,281227.0,63.3738,63.7409,63.3352,63.5574,281227.0
2022-01-19 15:50:00,65.76,65.76,64.95,65.11,622191.0,63.5187,63.5187,62.7363,62.8909,622191.0
2022-01-20 09:30:00,65.9,67.03,65.87,66.31,638253.0,63.6539,64.7454,63.625,64.05,638253.0
2022-01-20 09:40:00,66.28,66.72,66.15,66.34,563552.0,64.021,64.446,63.8954,64.079,563552.0
2022-01-20 09:50:00,66.31,67.22,66.25,67.06,542937.0,64.05,64.929,63.992,64.7744,542937.0
2022-01-20 10:00:00,67.13,67.52,66.76,67.22,536563.0,64.842,65.2187,64.4846,64.929,536563.0
2022-01-20 10:10:00,67.25,67.43,66.8,66.81,290923.0,64.9579,65.1318,64.5233,64.5329,290923.0
2022-01-20 10:20:00,66.85,67.59,66.83,67.56,240389.0,64.5716,65.2863,64.5523,65.2574,240389.0
2022-01-20 10:30:00,67.53,68.21,67.53,68.17,356786.0,65.2284,65.8852,65.2284,65.8466,356786.0
2022-01-20 10:40:00,68.16,68.8,68.14,68.74,396458.0,65.8369,66.4551,65.8176,66.3972,396458.0
2022-01-20 10:50:00,68.77,69.15,68.7,69.05,303029.0,66.4261,66.7932,66.3585,66.6966,303029.0
2022-01-20 11:00:00,69.08,69.33,68.89,69.09,303299.0,66.7256,66.967,66.542,66.7352,303299.0
2022-01-20 11:10:00,69.1,69.1,68.3,68.44,364880.0,66.7449,66.7449,65.9721,66.1074,364880.0
2022-01-20 11:20:00,68.44,68.48,68.07,68.45,300964.0,66.1074,66.146,65.75,66.117,300964.0
2022-01-20 11:30:00,68.45,68.69,68.33,68.66,191424.0,66.117,66.3489,66.0011,66.3199,191424.0
2022-01-20 11:40:00,68.68,68.72,68.05,68.38,291090.0,66.3392,66.3778,65.7307,66.0494,291090.0
2022-01-20 11:50:00,68.4,68.69,68.23,68.48,163143.0,66.0687,66.3489,65.9045,66.146,163143.0
2022-01-20 12:00:00,68.47,68.66,67.95,68.0,212469.0,66.1364,66.3199,65.6341,65.6824,212469.0
2022-01-20 12:10:00,67.99,68.33,67.93,67.99,146510.0,65.6727,66.0011,65.6148,65.6727,146510.0
2022-01-20 12:20:00,67.99,68.52,67.95,68.51,173585.0,65.6727,66.1847,65.6341,66.175,173585.0
2022-01-20 12:30:00,68.48,68.71,68.27,68.42,199628.0,66.146,66.3682,65.9432,66.0881,199628.0
2022-01-20 12:40:00,68.4,68.54,67.99,68.02,132261.0,66.0687,66.204,65.6727,65.7017,132261.0
2022-01-20 12:50:00,68.0,68.06,67.7,67.91,193853.0,65.6824,65.7403,65.3926,65.5954,193853.0
2022-01-20 13:00:00,67.86,67.88,67.26,67.41,281207.0,65.5471,65.5665,64.9676,65.1125,281207.0
2022-01-20 13:10:00,67.42,67.65,67.14,67.38,172718.0,65.1221,65.3443,64.8517,65.0835,172718.0
2022-01-20 13:20:00,67.35,67.54,67.19,67.26,170985.0,65.0545,65.2381,64.9,64.9676,170985.0
2022-01-20 13:30:00,67.3,67.34,66.9,67.27,284310.0,65.0062,65.0449,64.6199,64.9773,284310.0
2022-01-20 13:40:00,67.26,67.31,66.87,67.1,179088.0,64.9676,65.0159,64.5909,64.813,179088.0
2022-01-20 13:50:00,67.12,67.28,66.7,66.77,191894.0,64.8324,64.9869,64.4267,64.4943,191894.0
2022-01-20 14:00:00,66.78,67.53,66.78,67.28,275531.0,64.504,65.2284,64.504,64.9869,275531.0
2022-01-20 14:10:00,67.3,67.36,66.14,66.35,397247.0,65.0062,65.0642,63.8858,64.0886,397247.0
2022-01-20 14:20:00,66.38,66.56,66.05,66.06,278724.0,64.1176,64.2915,63.7988,63.8085,278724.0
2022-01-20 14:30:00,66.05,66.08,65.38,65.61,394376.0,63.7988,63.8278,63.1517,63.3738,394376.0
2022-01-20 14:40:00,65.62,65.62,65.06,65.35,410560.0,63.3835,63.3835,62.8426,63.1227,410560.0
2022-01-20 14:50:00,65.32,65.53,65.04,65.17,358465.0,63.0937,63.2966,62.8233,62.9488,358465.0
2022-01-20 15:00:00,65.15,65.53,64.23,64.32,567299.0,62.9295,63.2966,62.0409,62.1278,567299.0
2022-01-20 15:10:00,64.32,64.52,64.05,64.44,479429.0,62.1278,62.321,61.867,62.2437,479429.0
2022-01-20 15:20:00,64.45,64.46,63.22,63.55,836595.0,62.2534,62.263,61.0653,61.384,836595.0
2022-01-20 15:30:00,63.53,63.56,62.46,62.74,707720.0,61.3647,61.3937,60.3312,60.6016,707720.0
2022-01-20 15:40:00,62.73,62.86,61.89,61.89,768318.0,60.592,60.7176,59.7806,59.7806,768318.0
2022-01-20 15:50:00,61.88,62.08,61.09,61.48,1240442.0,59.771,59.9641,59.0079,59.3846,1240442.0
2022-01-21 09:30:00,60.61,61.68,60.19,60.93,1369865.0,58.5442,59.5778,58.1386,58.8533,1369865.0
2022-01-21 09:40:00,60.92,61.44,59.72,61.0,820338.0,58.8437,59.346,57.6846,58.921,820338.0
2022-01-21 09:50:00,61.0,61.28,59.61,60.54,529140.0,58.921,59.1914,57.5783,58.4766,529140.0
2022-01-21 10:00:00,60.51,60.91,59.49,59.65,639629.0,58.4477,58.834,57.4624,57.617,639629.0
2022-01-21 10:10:00,59.6,59.6,58.8,59.06,567427.0,57.5687,57.5687,56.7959,57.0471,567427.0
2022-01-21 10:20:00,59.06,61.04,58.56,60.54,746485.0,57.0471,58.9596,56.5641,58.4766,746485.0
2022-01-21 10:30:00,60.53,62.34,60.31,61.75,1241846.0,58.467,60.2153,58.2545,59.6454,1241846.0
2022-01-21 10:40:00,61.73,62.52,61.2,62.51,721404.0,59.6261,60.3891,59.1141,60.3795,721404.0
2022-01-21 10:50:00,62.5,63.3,62.1,62.48,1052690.0,60.3698,61.1426,59.9835,60.3505,1052690.0
2022-01-21 11:00:00,62.5,63.02,61.82,63.02,858346.0,60.3698,60.8721,59.713,60.8721,858346.0
2022-01-21 11:10:00,63.01,63.05,62.17,62.81,636995.0,60.8624,60.9011,60.0511,60.6693,636995.0
2022-01-21 11:20:00,62.81,63.53,62.71,63.14,541232.0,60.6693,61.3647,60.5727,60.988,541232.0
2022-01-21 11:30:00,63.14,63.14,61.68,61.73,486576.0,60.988,60.988,59.5778,59.6261,486576.0
2022-01-21 11:40:00,61.75,61.87,60.93,61.25,543692.0,59.6454,59.7613,58.8533,59.1624,543692.0
2022-01-21 11:50:00,61.19,61.59,60.91,61.34,422017.0,59.1045,59.4908,58.834,59.2494,422017.0
2022-01-21 12:00:00,61.3,61.74,60.98,61.21,470161.0,59.2107,59.6357,58.9016,59.1238,470161.0
2022-01-21 12:10:00,61.17,61.21,60.25,60.31,501180.0,59.0852,59.1238,58.1965,58.2545,501180.0
2022-01-21 12:20:00,60.26,61.07,60.05,60.61,399408.0,58.2062,58.9886,58.0033,58.5442,399408.0
2022-01-21 12:30:00,60.61,61.17,60.1,60.52,301079.0,58.5442,59.0852,58.0516,58.4573,301079.0
2022-01-21 12:40:00,60.54,60.89,60.13,60.18,201279.0,58.4766,58.8147,58.0806,58.1289,201279.0
2022-01-21 12:50:00,60.16,60.62,59.97,60.43,202636.0,58.1096,58.5539,57.9261,58.3704,202636.0
2022-01-21 13:00:00,60.37,60.71,60.17,60.35,170356.0,58.3124,58.6408,58.1192,58.2931,170356.0
2022-01-21 13:10:00,60.4,60.96,60.04,60.21,267337.0,58.3414,58.8823,57.9937,58.1579,267337.0
2022-01-21 13:20:00,60.15,60.26,59.7,59.96,277185.0,58.0999,58.2062,57.6653,57.9164,277185.0
2022-01-21 13:30:00,59.89,60.72,59.88,60.45,260001.0,57.8488,58.6505,57.8391,58.3897,260001.0
2022-01-21 13:40:00,60.5,60.94,60.21,60.66,252256.0,58.438,58.863,58.1579,58.5925,252256.0
2022-01-21 13:50:00,60.62,61.08,60.05,60.33,306240.0,58.5539,58.9982,58.0033,58.2738,306240.0
2022-01-21 14:00:00,60.33,60.97,60.18,60.5,249793.0,58.2738,58.892,58.1289,58.438,249793.0
2022-01-21 14:10:00,60.51,60.91,60.41,60.62,181574.0,58.4477,58.834,58.3511,58.5539,181574.0
2022-01-21 14:20:00,60.61,60.86,59.87,59.91,303160.0,58.5442,58.7857,57.8295,57.8681,303160.0
2022-01-21 14:30:00,59.93,60.2,59.45,60.19,372618.0,57.8874,58.1482,57.4238,58.1386,372618.0
2022-01-21 14:40:00,60.15,60.4,59.99,60.28,180714.0,58.0999,58.3414,57.9454,58.2255,180714.0
2022-01-21 14:50:00,60.29,60.29,59.14,59.18,274600.0,58.2352,58.2352,57.1243,57.163,274600.0
2022-01-21 15:00:00,59.19,59.61,58.62,58.81,476739.0,57.1726,57.5783,56.6221,56.8056,476739.0
2022-01-21 15:10:00,58.78,59.53,58.47,59.3,425859.0,56.7766,57.5011,56.4772,57.2789,425859.0
2022-01-21 15:20:00,59.25,59.28,58.34,58.51,348854.0,57.2306,57.2596,56.3516,56.5158,348854.0
2022-01-21 15:30:00,58.5,59.43,58.45,59.43,392979.0,56.5062,57.4045,56.4579,57.4045,392979.0
2022-01-21 15:40:00,59.43,60.13,59.25,59.52,563504.0,57.4045,58.0806,57.2306,57.4914,563504.0
2022-01-21 15:50:00,59.5,59.5,58.04,58.05,1039894.0,57.4721,57.4721,56.0618,56.0715,1039894.0
2022-01-24 09:30:00,55.47,56.91,54.55,56.32,2059290.0,53.5794,54.9704,52.6908,54.4005,2059290.0
2022-01-24 09:40:00,56.37,56.9,54.84,54.91,788921.0,54.4488,54.9607,52.9709,53.0385,788921.0
2022-01-24 09:50:00,55.03,56.0,54.43,54.64,769049.0,53.1544,54.0914,52.5749,52.7777,769049.0
2022-01-24 10:00:00,54.67,55.49,53.77,53.85,819842.0,52.8067,53.5987,51.9374,52.0146,819842.0
2022-01-24 10:10:00,53.86,54.41,53.15,53.16,681895.0,52.0243,52.5556,51.3385,51.3482,681895.0
2022-01-24 10:20:00,53.19,55.6,53.14,55.05,934400.0,51.3771,53.705,51.3288,53.1737,934400.0
2022-01-24 10:30:00,55.0,56.26,54.95,55.85,829690.0,53.1254,54.3425,53.0772,53.9465,829690.0
2022-01-24 10:40:00,55.77,56.23,54.97,55.41,651103.0,53.8692,54.3135,53.0965,53.5215,651103.0
2022-01-24 10:50:00,55.38,56.39,55.02,55.46,595003.0,53.4925,54.4681,53.1448,53.5698,595003.0
2022-01-24 11:00:00,55.38,55.68,55.06,55.23,362654.0,53.4925,53.7823,53.1834,53.3476,362654.0
2022-01-24 11:10:00,55.21,55.35,54.33,54.63,381765.0,53.3283,53.4635,52.4783,52.7681,381765.0
2022-01-24 11:20:00,54.66,55.23,54.28,54.96,360810.0,52.797,53.3476,52.43,53.0868,360810.0
2022-01-24 11:30:00,54.88,55.15,54.14,54.27,409874.0,53.0095,53.2703,52.2948,52.4203,409874.0
2022-01-24 11:40:00,54.24,54.4,53.24,53.34,530616.0,52.3914,52.5459,51.4254,51.522,530616.0
2022-01-24 11:50:00,53.25,55.44,53.24,55.31,666418.0,51.4351,53.5505,51.4254,53.4249,666418.0
2022-01-24 12:00:00,55.3,55.36,54.28,54.46,236349.0,53.4152,53.4732,52.43,52.6039,236349.0
2022-01-24 12:10:00,54.47,54.8,53.35,53.66,439857.0,52.6135,52.9323,51.5317,51.8311,439857.0
2022-01-24 12:20:00,53.64,54.38,52.94,53.52,801005.0,51.8118,52.5266,51.1357,51.6959,801005.0
2022-01-24 12:30:00,53.5,53.82,52.9,53.3,952090.0,51.6766,51.9857,51.097,51.4834,952090.0
2022-01-24 12:40:00,53.28,54.29,52.94,54.23,1028089.0,51.4641,52.4396,51.1357,52.3817,1028089.0
2022-01-24 12:50:00,54.22,55.57,53.88,55.2,1300605.0,52.372,53.676,52.0436,53.3186,1300605.0
2022-01-24 13:00:00,55.19,56.11,54.81,55.87,555693.0,53.309,54.1976,52.9419,53.9658,555693.0
2022-01-24 13:10:00,55.87,57.35,55.83,57.15,652633.0,53.9658,55.3954,53.9272,55.2022,652633.0
2022-01-24 13:20:00,57.13,57.21,55.5,55.74,552542.0,55.1829,55.2601,53.6084,53.8402,552542.0
2022-01-24 13:30:00,55.71,57.0,55.66,56.9,378606.0,53.8113,55.0573,53.763,54.9607,378606.0
2022-01-24 13:40:00,56.96,57.46,56.24,57.46,447158.0,55.0186,55.5016,54.3232,55.5016,447158.0
2022-01-24 13:50:00,57.43,58.66,57.27,58.66,595322.0,55.4726,56.6607,55.3181,56.6607,595322.0
2022-01-24 14:00:00,58.65,60.17,58.57,59.94,961646.0,56.651,58.1192,56.5738,57.8971,961646.0
2022-01-24 14:10:00,59.96,60.39,58.3,58.48,824096.0,57.9164,58.3317,56.313,56.4868,824096.0
2022-01-24 14:20:00,58.49,59.02,57.85,58.0,445711.0,56.4965,57.0084,55.8783,56.0232,445711.0
2022-01-24 14:30:00,57.94,58.76,57.2,57.61,405037.0,55.9652,56.7573,55.2505,55.6465,405037.0
2022-01-24 14:40:00,57.59,58.45,57.36,58.34,319258.0,55.6272,56.4579,55.405,56.3516,319258.0
2022-01-24 14:50:00,58.33,59.15,57.93,59.01,533922.0,56.342,57.134,55.9556,56.9988,533922.0
2022-01-24 15:00:00,59.12,59.63,58.85,59.54,538083.0,57.105,57.5976,56.8442,57.5107,538083.0
2022-01-24 15:10:00,59.54,60.79,59.51,59.94,650739.0,57.5107,58.7181,57.4817,57.8971,650739.0
2022-01-24 15:20:00,59.93,61.05,59.93,60.55,740353.0,57.8874,58.9692,57.8874,58.4863,740353.0
2022-01-24 15:30:00,60.53,61.75,60.11,61.56,992239.0,58.467,59.6454,58.0613,59.4619,992239.0
2022-01-24 15:40:00,61.59,61.81,60.55,61.77,751923.0,59.4908,59.7033,58.4863,59.6647,751923.0
2022-01-24 15:50:00,61.77,62.77,61.7,62.3,1047652.0,59.6647,60.6306,59.5971,60.1766,1047652.0
2022-01-25 09:30:00,59.25,59.86,58.38,58.89,1291960.0,57.2306,57.8198,56.3902,56.8829,1291960.0
2022-01-25 09:40:00,58.9,59.42,57.31,57.38,1745319.0,56.8925,57.3948,55.3567,55.4243,1745319.0
2022-01-25 09:50:00,57.35,57.84,56.01,56.7,1073520.0,55.3954,55.8687,54.101,54.7675,1073520.0
2022-01-25 10:00:00,56.71,57.05,55.72,56.16,775334.0,54.7772,55.1056,53.8209,54.2459,775334.0
2022-01-25 10:10:00,56.09,57.83,55.58,57.51,827543.0,54.1783,55.859,53.6857,55.5499,827543.0
2022-01-25 10:20:00,57.5,58.45,56.77,58.44,821681.0,55.5402,56.4579,54.8351,56.4482,821681.0
2022-01-25 10:30:00,58.43,58.88,57.6,57.97,691143.0,56.4385,56.8732,55.6368,55.9942,691143.0
2022-01-25 10:40:00,57.88,58.8,57.52,58.58,520210.0,55.9073,56.7959,55.5596,56.5834,520210.0
2022-01-25 10:50:00,58.7,58.74,57.15,57.2,570545.0,56.6993,56.738,55.2022,55.2505,570545.0
2022-01-25 11:00:00,57.18,57.76,56.71,57.0,378475.0,55.2311,55.7914,54.7772,55.0573,378475.0
2022-01-25 11:10:00,57.05,58.17,56.67,58.12,252930.0,55.1056,56.1874,54.7385,56.1391,252930.0
2022-01-25 11:20:00,58.07,58.48,57.84,58.05,266743.0,56.0908,56.4868,55.8687,56.0715,266743.0
2022-01-25 11:30:00,58.12,58.14,56.74,57.01,216604.0,56.1391,56.1584,54.8061,55.0669,216604.0
2022-01-25 11:40:00,57.01,57.93,56.81,57.9,210086.0,55.0669,55.9556,54.8738,55.9266,210086.0
2022-01-25 11:50:00,57.88,58.51,57.31,57.33,256929.0,55.9073,56.5158,55.3567,55.376,256929.0
2022-01-25 12:00:00,57.32,58.1,57.04,57.66,207696.0,55.3664,56.1198,55.0959,55.6948,207696.0
2022-01-25 12:10:00,57.68,57.87,56.78,57.28,209275.0,55.7141,55.8976,54.8448,55.3277,209275.0
2022-01-25 12:20:00,57.26,58.06,57.12,57.78,177194.0,55.3084,56.0812,55.1732,55.8107,177194.0
2022-01-25 12:30:00,57.8,57.8,57.12,57.33,112317.0,55.83,55.83,55.1732,55.376,112317.0
2022-01-25 12:40:00,57.38,57.69,56.91,57.11,140939.0,55.4243,55.7238,54.9704,55.1635,140939.0
2022-01-25 12:50:00,57.08,57.51,56.78,57.49,147595.0,55.1346,55.5499,54.8448,55.5306,147595.0
2022-01-25 13:00:00,57.44,57.57,56.91,57.32,110986.0,55.4823,55.6079,54.9704,55.3664,110986.0
2022-01-25 13:10:00,57.27,57.99,57.23,57.87,120312.0,55.3181,56.0135,55.2794,55.8976,120312.0
2022-01-25 13:20:00,57.87,58.64,57.55,58.62,292808.0,55.8976,56.6414,55.5885,56.6221,292808.0
2022-01-25 13:30:00,58.63,59.48,58.36,59.45,471591.0,56.6317,57.4528,56.3709,57.4238,471591.0
2022-01-25 13:40:00,59.48,59.81,59.12,59.7,362638.0,57.4528,57.7715,57.105,57.6653,362638.0
2022-01-25 13:50:00,59.71,60.17,59.55,60.14,272772.0,57.6749,58.1192,57.5204,58.0903,272772.0
2022-01-25 14:00:00,60.17,60.25,59.51,59.65,400039.0,58.1192,58.1965,57.4817,57.617,400039.0
2022-01-25 14:10:00,59.64,60.58,59.64,60.56,323415.0,57.6073,58.5153,57.6073,58.4959,323415.0
2022-01-25 14:20:00,60.57,60.94,60.39,60.66,351777.0,58.5056,58.863,58.3317,58.5925,351777.0
2022-01-25 14:30:00,60.64,60.86,60.12,60.85,413325.0,58.5732,58.7857,58.0709,58.7761,413325.0
2022-01-25 14:40:00,60.88,61.54,60.87,61.32,344035.0,58.805,59.4425,58.7954,59.23,344035.0
2022-01-25 14:50:00,61.29,62.15,61.14,62.06,374049.0,59.2011,60.0318,59.0562,59.9448,374049.0
2022-01-25 15:00:00,62.03,62.1,60.73,60.94,590829.0,59.9158,59.9835,58.6602,58.863,590829.0
2022-01-25 15:10:00,60.91,61.62,60.66,61.55,448403.0,58.834,59.5198,58.5925,59.4522,448403.0
2022-01-25 15:20:00,61.53,61.56,59.87,60.04,510239.0,59.4329,59.4619,57.8295,57.9937,510239.0
2022-01-25 15:30:00,60.04,60.75,59.78,60.63,415754.0,57.9937,58.6795,57.7425,58.5636,415754.0
2022-01-25 15:40:00,60.59,61.01,60.02,60.18,438424.0,58.5249,58.9306,57.9744,58.1289,438424.0
2022-01-25 15:50:00,60.16,60.16,59.15,59.56,611083.0,58.1096,58.1096,57.134,57.53,611083.0
2022-01-26 09:30:00,62.1,62.18,60.99,61.47,526218.0,59.9835,60.0607,58.9113,59.3749,526218.0
2022-01-26 09:40:00,61.43,62.62,61.29,62.44,492341.0,59.3363,60.4857,59.2011,60.3119,492341.0
2022-01-26 09:50:00,62.4,63.02,62.28,63.01,458616.0,60.2732,60.8721,60.1573,60.8624,458616.0
2022-01-26 10:00:00,63.02,63.57,62.74,63.07,461590.0,60.8721,61.4034,60.6016,60.9204,461590.0
2022-01-26 10:10:00,63.08,63.08,62.01,62.72,408980.0,60.9301,60.9301,59.8965,60.5823,408980.0
2022-01-26 10:20:00,62.73,62.86,61.08,61.32,564006.0,60.592,60.7176,58.9982,59.23,564006.0
2022-01-26 10:30:00,61.33,61.61,60.84,61.22,389883.0,59.2397,59.5102,58.7664,59.1335,389883.0
2022-01-26 10:40:00,61.24,61.45,60.71,60.91,289317.0,59.1528,59.3556,58.6408,58.834,289317.0
2022-01-26 10:50:00,60.86,61.42,60.67,61.32,348954.0,58.7857,59.3266,58.6022,59.23,348954.0
2022-01-26 11:00:00,61.31,61.96,61.02,61.83,313184.0,59.2204,59.8482,58.9403,59.7227,313184.0
2022-01-26 11:10:00,61.76,62.41,61.72,62.09,409350.0,59.6551,60.2829,59.6164,59.9738,409350.0
2022-01-26 11:20:00,62.11,62.51,61.9,61.98,287960.0,59.9931,60.3795,59.7903,59.8676,287960.0
2022-01-26 11:30:00,61.99,62.27,61.35,61.71,262678.0,59.8772,60.1477,59.259,59.6068,262678.0
2022-01-26 11:40:00,61.72,62.22,61.7,61.87,268871.0,59.6164,60.0994,59.5971,59.7613,268871.0
2022-01-26 11:50:00,61.91,62.38,61.54,62.24,198237.0,59.7999,60.2539,59.4425,60.1187,198237.0
2022-01-26 12:00:00,62.28,62.46,62.03,62.46,173435.0,60.1573,60.3312,59.9158,60.3312,173435.0
2022-01-26 12:10:00,62.44,62.64,62.19,62.25,169537.0,60.3119,60.5051,60.0704,60.1283,169537.0
2022-01-26 12:20:00,62.19,62.41,62.06,62.23,157482.0,60.0704,60.2829,59.9448,60.109,157482.0
2022-01-26 12:30:00,62.28,62.32,61.92,62.21,161936.0,60.1573,60.196,59.8096,60.0897,161936.0
2022-01-26 12:40:00,62.22,62.6,62.22,62.47,149046.0,60.0994,60.4664,60.0994,60.3409,149046.0
2022-01-26 12:50:00,62.47,62.69,62.33,62.61,146071.0,60.3409,60.5534,60.2056,60.4761,146071.0
2022-01-26 13:00:00,62.64,62.64,61.72,62.27,227968.0,60.5051,60.5051,59.6164,60.1477,227968.0
2022-01-26 13:10:00,62.24,62.43,62.11,62.28,148423.0,60.1187,60.3022,59.9931,60.1573,148423.0
2022-01-26 13:20:00,62.25,62.28,61.8,62.15,190124.0,60.1283,60.1573,59.6937,60.0318,190124.0
2022-01-26 13:30:00,62.07,62.19,61.87,62.04,167500.0,59.9545,60.0704,59.7613,59.9255,167500.0
2022-01-26 13:40:00,62.06,62.36,61.96,62.19,178274.0,59.9448,60.2346,59.8482,60.0704,178274.0
2022-01-26 13:50:00,62.17,62.42,62.07,62.2,92602.0,60.0511,60.2926,59.9545,60.0801,92602.0
2022-01-26 14:00:00,62.22,63.72,62.17,62.89,1689081.0,60.0994,61.5482,60.0511,60.7465,1689081.0
2022-01-26 14:10:00,62.94,63.26,60.89,61.51,905878.0,60.7948,61.1039,58.8147,59.4136,905878.0
2022-01-26 14:20:00,61.52,62.64,61.2,62.49,455515.0,59.4232,60.5051,59.1141,60.3602,455515.0
2022-01-26 14:30:00,62.43,62.68,60.44,62.13,607112.0,60.3022,60.5437,58.38,60.0124,607112.0
2022-01-26 14:40:00,62.18,62.27,58.63,58.96,876984.0,60.0607,60.1477,56.6317,56.9505,876984.0
2022-01-26 14:50:00,58.89,59.96,58.68,59.02,707500.0,56.8829,57.9164,56.68,57.0084,707500.0
2022-01-26 15:00:00,58.93,58.97,56.82,56.86,695065.0,56.9215,56.9601,54.8834,54.9221,695065.0
2022-01-26 15:10:00,56.85,58.0,56.15,56.19,632418.0,54.9124,56.0232,54.2363,54.2749,632418.0
2022-01-26 15:20:00,56.21,57.35,54.93,57.25,1036058.0,54.2942,55.3954,53.0578,55.2988,1036058.0
2022-01-26 15:30:00,57.25,58.02,56.59,57.11,803207.0,55.2988,56.0425,54.6613,55.1635,803207.0
2022-01-26 15:40:00,57.13,57.87,56.42,56.82,714754.0,55.1829,55.8976,54.4971,54.8834,714754.0
2022-01-26 15:50:00,56.86,57.31,56.27,56.97,565825.0,54.9221,55.3567,54.3522,55.0283,565825.0
2022-01-27 09:30:00,58.48,59.17,58.18,58.7,1283770.0,56.4868,57.1533,56.1971,56.6993,1283770.0
2022-01-27 09:40:00,58.78,60.09,58.71,59.86,968507.0,56.7766,58.042,56.709,57.8198,968507.0
2022-01-27 09:50:00,59.86,60.09,58.72,59.1,921195.0,57.8198,58.042,56.7187,57.0857,921195.0
2022-01-27 10:00:00,59.11,59.42,58.29,59.14,395610.0,57.0954,57.3948,56.3033,57.1243,395610.0
2022-01-27 10:10:00,59.2,59.32,58.34,58.41,308984.0,57.1823,57.2982,56.3516,56.4192,308984.0
2022-01-27 10:20:00,58.42,58.54,56.74,56.74,623801.0,56.4289,56.5448,54.8061,54.8061,623801.0
2022-01-27 10:30:00,56.78,56.98,56.18,56.37,451098.0,54.8448,55.038,54.2652,54.4488,451098.0
2022-01-27 10:40:00,56.4,57.02,56.26,56.57,351352.0,54.4777,55.0766,54.3425,54.6419,351352.0
2022-01-27 10:50:00,56.57,57.17,56.29,57.14,349918.0,54.6419,55.2215,54.3715,55.1925,349918.0
2022-01-27 11:00:00,57.13,57.83,56.87,56.94,521325.0,55.1829,55.859,54.9317,54.9993,521325.0
2022-01-27 11:10:00,57.0,57.67,56.47,56.76,291509.0,55.0573,55.7044,54.5453,54.8255,291509.0
2022-01-27 11:20:00,56.73,56.93,55.76,56.03,310779.0,54.7965,54.9897,53.8595,54.1203,310779.0
2022-01-27 11:30:00,56.03,57.08,55.91,56.58,371080.0,54.1203,55.1346,54.0044,54.6516,371080.0
2022-01-27 11:40:00,56.59,57.09,56.38,56.45,185922.0,54.6613,55.1442,54.4584,54.526,185922.0
2022-01-27 11:50:00,56.43,56.66,56.22,56.48,145599.0,54.5067,54.7289,54.3039,54.555,145599.0
2022-01-27 12:00:00,56.51,56.54,55.5,55.65,257688.0,54.584,54.613,53.6084,53.7533,257688.0
2022-01-27 12:10:00,55.69,55.79,55.02,55.14,255739.0,53.7919,53.8885,53.1448,53.2607,255739.0
2022-01-27 12:20:00,55.1,55.23,54.82,55.02,395152.0,53.222,53.3476,52.9516,53.1448,395152.0
2022-01-27 12:30:00,55.01,55.16,54.57,54.71,428203.0,53.1351,53.28,52.7101,52.8453,428203.0
2022-01-27 12:40:00,54.67,54.87,54.19,54.29,435423.0,52.8067,52.9999,52.3431,52.4396,435423.0
2022-01-27 12:50:00,54.31,55.09,54.31,54.64,458622.0,52.459,53.2124,52.459,52.7777,458622.0
2022-01-27 13:00:00,54.61,54.99,53.69,54.02,312676.0,52.7487,53.1158,51.8601,52.1789,312676.0
2022-01-27 13:10:00,54.07,54.3,53.64,53.68,231275.0,52.2271,52.4493,51.8118,51.8504,231275.0
2022-01-27 13:20:00,53.75,53.77,53.15,53.29,550845.0,51.9181,51.9374,51.3385,51.4737,550845.0
2022-01-27 13:30:00,53.24,54.04,53.2,53.27,616933.0,51.4254,52.1982,51.3868,51.4544,616933.0
2022-01-27 13:40:00,53.3,53.87,53.13,53.78,368008.0,51.4834,52.034,51.3192,51.947,368008.0
2022-01-27 13:50:00,53.73,54.36,53.28,54.16,425877.0,51.8987,52.5073,51.4641,52.3141,425877.0
2022-01-27 14:00:00,54.09,55.03,54.07,54.67,448864.0,52.2465,53.1544,52.2271,52.8067,448864.0
2022-01-27 14:10:00,54.67,54.91,54.02,54.2,275971.0,52.8067,53.0385,52.1789,52.3527,275971.0
2022-01-27 14:20:00,54.16,54.22,53.23,53.33,242598.0,52.3141,52.372,51.4158,51.5124,242598.0
2022-01-27 14:30:00,53.32,53.59,52.77,53.37,373385.0,51.5027,51.7635,50.9715,51.551,373385.0
2022-01-27 14:40:00,53.33,54.31,53.31,53.85,428593.0,51.5124,52.459,51.493,52.0146,428593.0
2022-01-27 14:50:00,53.88,53.88,52.82,53.29,275400.0,52.0436,52.0436,51.0197,51.4737,275400.0
2022-01-27 15:00:00,53.21,53.91,53.14,53.2,306717.0,51.3965,52.0726,51.3288,51.3868,306717.0
2022-01-27 15:10:00,53.19,53.25,52.25,52.75,358157.0,51.3771,51.4351,50.4692,50.9521,358157.0
2022-01-27 15:20:00,52.74,53.31,52.34,53.18,233167.0,50.9425,51.493,50.5561,51.3675,233167.0
2022-01-27 15:30:00,53.16,53.36,52.47,52.58,262822.0,51.3482,51.5413,50.6817,50.7879,262822.0
2022-01-27 15:40:00,52.53,53.92,52.47,53.6,447241.0,50.7396,52.0823,50.6817,51.7732,447241.0
2022-01-27 15:50:00,53.34,53.54,52.97,52.99,444983.0,51.522,51.7152,51.1646,51.184,444983.0
2022-01-28 09:30:00,53.16,53.87,51.91,51.98,874554.0,51.3482,52.034,50.1408,50.2084,874554.0
2022-01-28 09:40:00,51.99,52.28,51.21,51.62,708502.0,50.218,50.4982,49.4646,49.8606,708502.0
2022-01-28 09:50:00,51.62,52.3,51.06,51.2,387746.0,49.8606,50.5175,49.3197,49.455,387746.0
2022-01-28 10:00:00,51.2,51.65,50.69,51.6,357821.0,49.455,49.8896,48.9623,49.8413,357821.0
2022-01-28 10:10:00,51.56,52.47,51.54,52.43,564710.0,49.8027,50.6817,49.7834,50.643,564710.0
2022-01-28 10:20:00,52.44,52.54,51.05,51.34,461649.0,50.6527,50.7493,49.3101,49.5902,461649.0
2022-01-28 10:30:00,51.35,51.64,50.87,51.01,278683.0,49.5999,49.88,49.1362,49.2714,278683.0
2022-01-28 10:40:00,50.95,51.79,50.2,51.75,486102.0,49.2135,50.0249,48.489,49.9862,486102.0
2022-01-28 10:50:00,51.78,52.28,51.48,52.19,407214.0,50.0152,50.4982,49.7254,50.4112,407214.0
2022-01-28 11:00:00,52.24,52.32,51.45,52.25,301170.0,50.4595,50.5368,49.6964,50.4692,301170.0
2022-01-28 11:10:00,52.22,53.36,52.15,53.35,595407.0,50.4402,51.5413,50.3726,51.5317,595407.0
2022-01-28 11:20:00,53.35,53.44,52.63,52.78,444247.0,51.5317,51.6186,50.8362,50.9811,444247.0
2022-01-28 11:30:00,52.83,53.14,52.42,52.87,349798.0,51.0294,51.3288,50.6334,51.068,349798.0
2022-01-28 11:40:00,52.82,53.1,52.65,52.85,244918.0,51.0197,51.2902,50.8555,51.0487,244918.0
2022-01-28 11:50:00,52.85,53.97,52.63,53.89,412306.0,51.0487,52.1306,50.8362,52.0533,412306.0
2022-01-28 12:00:00,53.85,54.39,53.77,54.38,414482.0,52.0146,52.5362,51.9374,52.5266,414482.0
2022-01-28 12:10:00,54.39,54.51,53.89,54.49,382778.0,52.5362,52.6521,52.0533,52.6328,382778.0
2022-01-28 12:20:00,54.49,54.49,53.16,53.4,334166.0,52.6328,52.6328,51.3482,51.58,334166.0
2022-01-28 12:30:00,53.42,53.59,52.88,52.9,273051.0,51.5993,51.7635,51.0777,51.097,273051.0
2022-01-28 12:40:00,52.9,53.26,52.66,52.87,275677.0,51.097,51.4448,50.8652,51.068,275677.0
2022-01-28 12:50:00,52.89,52.89,52.05,52.22,360261.0,51.0874,51.0874,50.276,50.4402,360261.0
2022-01-28 13:00:00,52.23,53.36,52.18,53.17,243666.0,50.4499,51.5413,50.4016,51.3578,243666.0
2022-01-28 13:10:00,53.17,53.34,52.98,53.17,152833.0,51.3578,51.522,51.1743,51.3578,152833.0
2022-01-28 13:20:00,53.13,53.24,52.47,52.9,229510.0,51.3192,51.4254,50.6817,51.097,229510.0
2022-01-28 13:30:00,52.93,53.52,52.93,53.17,226810.0,51.126,51.6959,51.126,51.3578,226810.0
2022-01-28 13:40:00,53.16,53.3,52.82,53.05,128161.0,51.3482,51.4834,51.0197,51.2419,128161.0
2022-01-28 13:50:00,53.01,53.58,52.93,53.23,141725.0,51.2033,51.7538,51.126,51.4158,141725.0
2022-01-28 14:00:00,53.28,53.73,52.32,52.46,279242.0,51.4641,51.8987,50.5368,50.672,279242.0
2022-01-28 14:10:00,52.43,52.53,51.32,51.33,364795.0,50.643,50.7396,49.5709,49.5805,364795.0
2022-01-28 14:20:00,51.33,51.33,50.7,50.79,297622.0,49.5805,49.5805,48.972,49.0589,297622.0
2022-01-28 14:30:00,50.8,51.44,50.47,51.36,327059.0,49.0686,49.6868,48.7498,49.6095,327059.0
2022-01-28 14:40:00,51.36,52.31,51.35,52.24,451653.0,49.6095,50.5271,49.5999,50.4595,451653.0
2022-01-28 14:50:00,52.26,52.94,51.9,52.89,413569.0,50.4788,51.1357,50.1311,51.0874,413569.0
2022-01-28 15:00:00,52.92,53.34,52.53,53.21,399882.0,51.1163,51.522,50.7396,51.3965,399882.0
2022-01-28 15:10:00,53.16,53.4,52.68,53.32,265204.0,51.3482,51.58,50.8845,51.5027,265204.0
2022-01-28 15:20:00,53.31,53.81,53.16,53.74,299060.0,51.493,51.976,51.3482,51.9084,299060.0
2022-01-28 15:30:00,53.75,54.09,53.17,53.82,259025.0,51.9181,52.2465,51.3578,51.9857,259025.0
2022-01-28 15:40:00,53.82,54.93,53.81,54.93,436357.0,51.9857,53.0578,51.976,53.0578,436357.0
2022-01-28 15:50:00,54.93,56.18,54.93,56.14,928495.0,53.0578,54.2652,53.0578,54.2266,928495.0
2022-01-31 09:30:00,55.35,56.44,54.92,56.08,679773.0,53.4635,54.5164,53.0482,54.1686,679773.0
2022-01-31 09:40:00,56.12,56.61,55.82,55.87,432282.0,54.2073,54.6806,53.9175,53.9658,432282.0
2022-01-31 09:50:00,55.89,57.2,55.78,57.16,606713.0,53.9851,55.2505,53.8789,55.2118,606713.0
2022-01-31 10:00:00,57.15,57.83,57.06,57.73,851532.0,55.2022,55.859,55.1152,55.7624,851532.0
2022-01-31 10:10:00,57.73,58.25,57.45,58.05,619291.0,55.7624,56.2647,55.4919,56.0715,619291.0
2022-01-31 10:20:00,58.06,58.42,57.4,57.45,516016.0,56.0812,56.4289,55.4437,55.4919,516016.0
2022-01-31 10:30:00,57.46,57.99,57.38,57.64,359719.0,55.5016,56.0135,55.4243,55.6755,359719.0
2022-01-31 10:40:00,57.65,57.76,56.91,57.23,396980.0,55.6851,55.7914,54.9704,55.2794,396980.0
2022-01-31 10:50:00,57.25,58.07,57.13,57.88,357173.0,55.2988,56.0908,55.1829,55.9073,357173.0
2022-01-31 11:00:00,57.89,58.33,57.83,57.84,253085.0,55.917,56.342,55.859,55.8687,253085.0
2022-01-31 11:10:00,57.85,58.18,57.43,57.73,282374.0,55.8783,56.1971,55.4726,55.7624,282374.0
2022-01-31 11:20:00,57.72,58.15,57.54,57.94,278252.0,55.7527,56.1681,55.5789,55.9652,278252.0
2022-01-31 11:30:00,57.96,58.39,57.68,57.95,298649.0,55.9846,56.3999,55.7141,55.9749,298649.0
2022-01-31 11:40:00,57.98,58.13,57.74,58.1,172173.0,56.0039,56.1488,55.7721,56.1198,172173.0
2022-01-31 11:50:00,58.13,58.95,58.04,58.94,432560.0,56.1488,56.9408,56.0618,56.9312,432560.0
2022-01-31 12:00:00,58.95,59.27,58.92,58.98,393530.0,56.9408,57.2499,56.9118,56.9698,393530.0
2022-01-31 12:10:00,59.0,59.6,58.99,59.51,327446.0,56.9891,57.5687,56.9795,57.4817,327446.0
2022-01-31 12:20:00,59.5,59.57,59.11,59.45,178368.0,57.4721,57.5397,57.0954,57.4238,178368.0
2022-01-31 12:30:00,59.45,59.5,59.08,59.45,175452.0,57.4238,57.4721,57.0664,57.4238,175452.0
2022-01-31 12:40:00,59.42,59.88,59.34,59.86,288896.0,57.3948,57.8391,57.3175,57.8198,288896.0
2022-01-31 12:50:00,59.86,60.02,59.65,59.98,224513.0,57.8198,57.9744,57.617,57.9357,224513.0
2022-01-31 13:00:00,59.97,59.98,59.6,59.98,200897.0,57.9261,57.9357,57.5687,57.9357,200897.0
2022-01-31 13:10:00,59.99,60.18,59.75,60.18,217912.0,57.9454,58.1289,57.7136,58.1289,217912.0
2022-01-31 13:20:00,60.18,60.3,59.56,59.62,267281.0,58.1289,58.2448,57.53,57.588,267281.0
2022-01-31 13:30:00,59.65,59.87,59.3,59.7,195085.0,57.617,57.8295,57.2789,57.6653,195085.0
2022-01-31 13:40:00,59.69,59.89,59.34,59.53,167402.0,57.6556,57.8488,57.3175,57.5011,167402.0
2022-01-31 13:50:00,59.52,59.64,59.29,59.46,210327.0,57.4914,57.6073,57.2692,57.4334,210327.0
2022-01-31 14:00:00,59.48,59.82,59.27,59.7,192351.0,57.4528,57.7812,57.2499,57.6653,192351.0
2022-01-31 14:10:00,59.67,59.84,59.63,59.68,108633.0,57.6363,57.8005,57.5976,57.6459,108633.0
2022-01-31 14:20:00,59.65,60.13,59.54,60.09,200812.0,57.617,58.0806,57.5107,58.042,200812.0
2022-01-31 14:30:00,60.11,60.13,59.84,59.87,116756.0,58.0613,58.0806,57.8005,57.8295,116756.0
2022-01-31 14:40:00,59.93,60.13,59.78,59.88,149361.0,57.8874,58.0806,57.7425,57.8391,149361.0
2022-01-31 14:50:00,59.92,60.05,59.6,59.84,228602.0,57.8778,58.0033,57.5687,57.8005,228602.0
2022-01-31 15:00:00,59.83,60.21,59.49,59.51,270311.0,57.7908,58.1579,57.4624,57.4817,270311.0
2022-01-31 15:10:00,59.58,59.64,58.42,58.49,424072.0,57.5494,57.6073,56.4289,56.4965,424072.0
2022-01-31 15:20:00,58.49,59.59,58.46,59.35,363196.0,56.4965,57.559,56.4675,57.3272,363196.0
2022-01-31 15:30:00,59.39,60.05,59.08,59.68,326095.0,57.3658,58.0033,57.0664,57.6459,326095.0
2022-01-31 15:40:00,59.64,60.25,59.55,60.25,223459.0,57.6073,58.1965,57.5204,58.1965,223459.0
2022-01-31 15:50:00,60.25,61.22,60.24,61.19,620424.0,58.1965,59.1335,58.1869,59.1045,620424.0
2022-02-01 09:30:00,61.64,61.95,60.67,61.21,740033.0,59.5391,59.8386,58.6022,59.1238,740033.0
2022-02-01 09:40:00,61.21,61.62,59.68,60.53,803505.0,59.1238,59.5198,57.6459,58.467,803505.0
2022-02-01 09:50:00,60.51,60.91,60.09,60.36,505125.0,58.4477,58.834,58.042,58.3028,505125.0
2022-02-01 10:00:00,60.5,60.5,58.33,59.29,1037586.0,58.438,58.438,56.342,57.2692,1037586.0
2022-02-01 10:10:00,59.4,60.42,59.06,59.82,494111.0,57.3755,58.3607,57.0471,57.7812,494111.0
2022-02-01 10:20:00,59.83,61.07,59.82,60.7,489409.0,57.7908,58.9886,57.7812,58.6312,489409.0
2022-02-01 10:30:00,60.74,61.54,60.74,61.39,408254.0,58.6698,59.4425,58.6698,59.2977,408254.0
2022-02-01 10:40:00,61.39,61.69,60.78,61.11,382950.0,59.2977,59.5874,58.7085,59.0272,382950.0
2022-02-01 10:50:00,61.07,62.22,61.06,62.2,332141.0,58.9886,60.0994,58.9789,60.0801,332141.0
2022-02-01 11:00:00,62.22,62.52,61.78,62.51,391702.0,60.0994,60.3891,59.6744,60.3795,391702.0
2022-02-01 11:10:00,62.52,62.93,62.4,62.7,566915.0,60.3891,60.7852,60.2732,60.563,566915.0
2022-02-01 11:20:00,62.79,62.84,62.12,62.53,375998.0,60.6499,60.6982,60.0028,60.3988,375998.0
2022-02-01 11:30:00,62.5,62.86,61.89,62.5,339389.0,60.3698,60.7176,59.7806,60.3698,339389.0
2022-02-01 11:40:00,62.54,62.92,62.4,62.55,215255.0,60.4085,60.7755,60.2732,60.4181,215255.0
2022-02-01 11:50:00,62.54,62.89,62.33,62.74,114705.0,60.4085,60.7465,60.2056,60.6016,114705.0
2022-02-01 12:00:00,62.73,62.85,62.34,62.53,152613.0,60.592,60.7079,60.2153,60.3988,152613.0
2022-02-01 12:10:00,62.54,62.56,61.87,62.37,495328.0,60.4085,60.4278,59.7613,60.2443,495328.0
2022-02-01 12:20:00,62.39,62.58,61.96,62.13,151248.0,60.2636,60.4471,59.8482,60.0124,151248.0
2022-02-01 12:30:00,62.1,62.17,61.31,61.83,256850.0,59.9835,60.0511,59.2204,59.7227,256850.0
2022-02-01 12:40:00,61.84,62.18,61.65,61.76,131554.0,59.7323,60.0607,59.5488,59.6551,131554.0
2022-02-01 12:50:00,61.75,62.51,61.66,62.5,113729.0,59.6454,60.3795,59.5585,60.3698,113729.0
2022-02-01 13:00:00,62.48,62.6,62.1,62.21,189732.0,60.3505,60.4664,59.9835,60.0897,189732.0
2022-02-01 13:10:00,62.17,62.45,62.15,62.29,50565.0,60.0511,60.3215,60.0318,60.167,50565.0
2022-02-01 13:20:00,62.35,62.64,62.23,62.58,83166.0,60.2249,60.5051,60.109,60.4471,83166.0
2022-02-01 13:30:00,62.57,62.59,62.01,62.47,69302.0,60.4374,60.4568,59.8965,60.3409,69302.0
2022-02-01 13:40:00,62.41,62.47,61.68,61.79,171765.0,60.2829,60.3409,59.5778,59.684,171765.0
2022-02-01 13:50:00,61.77,61.85,61.22,61.74,206946.0,59.6647,59.742,59.1335,59.6357,206946.0
2022-02-01 14:00:00,61.76,62.22,61.64,62.14,147860.0,59.6551,60.0994,59.5391,60.0221,147860.0
2022-02-01 14:10:00,62.17,62.24,61.74,61.94,118796.0,60.0511,60.1187,59.6357,59.8289,118796.0
2022-02-01 14:20:00,61.96,61.96,61.4,61.76,141935.0,59.8482,59.8482,59.3073,59.6551,141935.0
2022-02-01 14:30:00,61.8,62.05,61.64,61.88,116327.0,59.6937,59.9352,59.5391,59.771,116327.0
2022-02-01 14:40:00,61.94,62.12,61.79,61.94,140927.0,59.8289,60.0028,59.684,59.8289,140927.0
2022-02-01 14:50:00,61.93,62.08,61.68,61.97,97732.0,59.8193,59.9641,59.5778,59.8579,97732.0
2022-02-01 15:00:00,61.97,62.62,61.84,62.55,309349.0,59.8579,60.4857,59.7323,60.4181,309349.0
2022-02-01 15:10:00,62.56,62.57,62.09,62.44,183778.0,60.4278,60.4374,59.9738,60.3119,183778.0
2022-02-01 15:20:00,62.46,62.75,62.28,62.68,165811.0,60.3312,60.6113,60.1573,60.5437,165811.0
2022-02-01 15:30:00,62.71,62.88,62.44,62.49,263913.0,60.5727,60.7369,60.3119,60.3602,263913.0
2022-02-01 15:40:00,62.49,62.94,62.42,62.9,279427.0,60.3602,60.7948,60.2926,60.7562,279427.0
2022-02-01 15:50:00,62.95,63.4,62.94,63.12,565744.0,60.8045,61.2392,60.7948,60.9687,565744.0
2022-02-02 09:30:00,63.42,63.72,62.85,62.94,566020.0,61.2585,61.5482,60.7079,60.7948,566020.0
2022-02-02 09:40:00,62.9,62.91,61.09,61.17,700356.0,60.7562,60.7659,59.0079,59.0852,700356.0
2022-02-02 09:50:00,61.18,62.16,61.11,61.26,577917.0,59.0948,60.0414,59.0272,59.1721,577917.0
2022-02-02 10:00:00,61.29,62.39,61.19,62.18,393906.0,59.2011,60.2636,59.1045,60.0607,393906.0
2022-02-02 10:10:00,62.16,62.16,60.8,61.3,365138.0,60.0414,60.0414,58.7278,59.2107,365138.0
2022-02-02 10:20:00,61.25,61.56,60.36,60.49,378502.0,59.1624,59.4619,58.3028,58.4283,378502.0
2022-02-02 10:30:00,60.49,60.82,59.74,60.72,466853.0,58.4283,58.7471,57.7039,58.6505,466853.0
2022-02-02 10:40:00,60.69,61.58,60.03,61.22,415595.0,58.6215,59.4812,57.984,59.1335,415595.0
2022-02-02 10:50:00,61.21,61.52,60.5,61.14,257939.0,59.1238,59.4232,58.438,59.0562,257939.0
2022-02-02 11:00:00,61.14,61.3,60.2,60.29,207284.0,59.0562,59.2107,58.1482,58.2352,207284.0
2022-02-02 11:10:00,60.27,60.4,59.74,60.22,298970.0,58.2158,58.3414,57.7039,58.1675,298970.0
2022-02-02 11:20:00,60.24,60.63,59.9,60.45,225214.0,58.1869,58.5636,57.8584,58.3897,225214.0
2022-02-02 11:30:00,60.36,60.4,59.45,59.64,335863.0,58.3028,58.3414,57.4238,57.6073,335863.0
2022-02-02 11:40:00,59.66,60.51,59.62,60.19,316025.0,57.6266,58.4477,57.588,58.1386,316025.0
2022-02-02 11:50:00,60.2,60.78,60.19,60.74,161399.0,58.1482,58.7085,58.1386,58.6698,161399.0
2022-02-02 12:00:00,60.72,61.21,60.29,61.11,273663.0,58.6505,59.1238,58.2352,59.0272,273663.0
2022-02-02 12:10:00,61.12,61.35,60.79,61.09,250899.0,59.0369,59.259,58.7181,59.0079,250899.0
2022-02-02 12:20:00,61.1,61.16,60.85,60.95,112516.0,59.0175,59.0755,58.7761,58.8727,112516.0
2022-02-02 12:30:00,60.95,61.15,60.75,61.11,135297.0,58.8727,59.0658,58.6795,59.0272,135297.0
2022-02-02 12:40:00,61.11,61.54,60.91,61.33,253225.0,59.0272,59.4425,58.834,59.2397,253225.0
2022-02-02 12:50:00,61.36,61.57,61.19,61.56,148310.0,59.2687,59.4715,59.1045,59.4619,148310.0
2022-02-02 13:00:00,61.54,61.61,61.33,61.33,164196.0,59.4425,59.5102,59.2397,59.2397,164196.0
2022-02-02 13:10:00,61.35,61.54,61.01,61.3,123991.0,59.259,59.4425,58.9306,59.2107,123991.0
2022-02-02 13:20:00,61.33,61.37,60.66,60.98,133929.0,59.2397,59.2783,58.5925,58.9016,133929.0
2022-02-02 13:30:00,60.97,61.42,60.92,61.28,103288.0,58.892,59.3266,58.8437,59.1914,103288.0
2022-02-02 13:40:00,61.25,61.43,61.06,61.2,115274.0,59.1624,59.3363,58.9789,59.1141,115274.0
2022-02-02 13:50:00,61.28,61.43,61.1,61.35,83283.0,59.1914,59.3363,59.0175,59.259,83283.0
2022-02-02 14:00:00,61.29,61.74,61.26,61.42,193221.0,59.2011,59.6357,59.1721,59.3266,193221.0
2022-02-02 14:10:00,61.44,61.51,60.78,61.25,414784.0,59.346,59.4136,58.7085,59.1624,414784.0
2022-02-02 14:20:00,61.21,61.26,60.69,61.08,153154.0,59.1238,59.1721,58.6215,58.9982,153154.0
2022-02-02 14:30:00,61.14,61.63,61.09,61.42,315991.0,59.0562,59.5295,59.0079,59.3266,315991.0
2022-02-02 14:40:00,61.48,61.85,61.46,61.7,238128.0,59.3846,59.742,59.3653,59.5971,238128.0
2022-02-02 14:50:00,61.66,61.72,61.35,61.42,153345.0,59.5585,59.6164,59.259,59.3266,153345.0
2022-02-02 15:00:00,61.43,61.65,61.14,61.38,214355.0,59.3363,59.5488,59.0562,59.288,214355.0
2022-02-02 15:10:00,61.32,61.73,61.05,61.69,229262.0,59.23,59.6261,58.9692,59.5874,229262.0
2022-02-02 15:20:00,61.69,61.77,60.97,61.17,233746.0,59.5874,59.6647,58.892,59.0852,233746.0
2022-02-02 15:30:00,61.16,61.48,60.87,61.23,247907.0,59.0755,59.3846,58.7954,59.1431,247907.0
2022-02-02 15:40:00,61.21,61.63,61.02,61.46,328509.0,59.1238,59.5295,58.9403,59.3653,328509.0
2022-02-02 15:50:00,61.41,61.41,60.77,61.29,504372.0,59.317,59.317,58.6988,59.2011,504372.0
2022-02-03 09:30:00,59.07,60.22,58.71,60.15,660491.0,57.0567,58.1675,56.709,58.0999,660491.0
2022-02-03 09:40:00,60.2,60.65,59.44,59.55,716475.0,58.1482,58.5829,57.4141,57.5204,716475.0
2022-02-03 09:50:00,59.55,59.82,59.11,59.19,357603.0,57.5204,57.7812,57.0954,57.1726,357603.0
2022-02-03 10:00:00,59.16,59.9,58.87,59.78,367168.0,57.1437,57.8584,56.8635,57.7425,367168.0
2022-02-03 10:10:00,59.75,60.94,59.42,60.94,334728.0,57.7136,58.863,57.3948,58.863,334728.0
2022-02-03 10:20:00,60.95,61.24,60.28,60.61,352939.0,58.8727,59.1528,58.2255,58.5442,352939.0
2022-02-03 10:30:00,60.59,61.0,60.11,60.41,266114.0,58.5249,58.921,58.0613,58.3511,266114.0
2022-02-03 10:40:00,60.38,60.72,59.97,60.12,265942.0,58.3221,58.6505,57.9261,58.0709,265942.0
2022-02-03 10:50:00,60.1,60.83,60.1,60.55,177428.0,58.0516,58.7567,58.0516,58.4863,177428.0
2022-02-03 11:00:00,60.62,60.67,59.76,60.32,253319.0,58.5539,58.6022,57.7232,58.2641,253319.0
2022-02-03 11:10:00,60.25,60.74,60.15,60.54,195743.0,58.1965,58.6698,58.0999,58.4766,195743.0
2022-02-03 11:20:00,60.47,60.48,59.6,59.83,137841.0,58.409,58.4187,57.5687,57.7908,137841.0
2022-02-03 11:30:00,59.83,60.11,59.33,59.39,205915.0,57.7908,58.0613,57.3079,57.3658,205915.0
2022-02-03 11:40:00,59.45,59.54,59.11,59.42,170388.0,57.4238,57.5107,57.0954,57.3948,170388.0
2022-02-03 11:50:00,59.39,59.52,58.88,58.88,185077.0,57.3658,57.4914,56.8732,56.8732,185077.0
2022-02-03 12:00:00,58.87,59.21,58.57,59.01,246483.0,56.8635,57.192,56.5738,56.9988,246483.0
2022-02-03 12:10:00,58.94,59.24,58.53,58.56,148563.0,56.9312,57.2209,56.5351,56.5641,148563.0
2022-02-03 12:20:00,58.55,59.13,58.55,58.76,224108.0,56.5545,57.1147,56.5545,56.7573,224108.0
2022-02-03 12:30:00,58.73,59.25,58.57,59.08,159098.0,56.7283,57.2306,56.5738,57.0664,159098.0
2022-02-03 12:40:00,59.11,59.21,58.55,58.72,130120.0,57.0954,57.192,56.5545,56.7187,130120.0
2022-02-03 12:50:00,58.77,58.95,58.55,58.93,152744.0,56.767,56.9408,56.5545,56.9215,152744.0
2022-02-03 13:00:00,58.85,58.86,58.36,58.37,154478.0,56.8442,56.8539,56.3709,56.3806,154478.0
2022-02-03 13:10:00,58.38,58.92,58.24,58.74,157928.0,56.3902,56.9118,56.255,56.738,157928.0
2022-02-03 13:20:00,58.71,59.26,58.7,59.05,143804.0,56.709,57.2403,56.6993,57.0374,143804.0
2022-02-03 13:30:00,59.03,59.51,58.92,59.02,200630.0,57.0181,57.4817,56.9118,57.0084,200630.0
2022-02-03 13:40:00,59.02,59.21,58.97,59.07,140141.0,57.0084,57.192,56.9601,57.0567,140141.0
2022-02-03 13:50:00,59.08,59.18,58.88,59.04,151337.0,57.0664,57.163,56.8732,57.0278,151337.0
2022-02-03 14:00:00,59.02,59.4,58.96,59.23,156119.0,57.0084,57.3755,56.9505,57.2113,156119.0
2022-02-03 14:10:00,59.24,59.33,58.94,59.13,98156.0,57.2209,57.3079,56.9312,57.1147,98156.0
2022-02-03 14:20:00,59.15,59.18,58.68,58.83,89375.0,57.134,57.163,56.68,56.8249,89375.0
2022-02-03 14:30:00,58.85,58.88,58.34,58.4,160375.0,56.8442,56.8732,56.3516,56.4096,160375.0
2022-02-03 14:40:00,58.38,58.39,57.86,58.0,321366.0,56.3902,56.3999,55.888,56.0232,321366.0
2022-02-03 14:50:00,58.03,58.33,57.92,58.2,170143.0,56.0522,56.342,55.9459,56.2164,170143.0
2022-02-03 15:00:00,58.22,58.4,57.81,57.94,152908.0,56.2357,56.4096,55.8397,55.9652,152908.0
2022-02-03 15:10:00,57.98,58.57,57.87,58.56,217704.0,56.0039,56.5738,55.8976,56.5641,217704.0
2022-02-03 15:20:00,58.52,58.84,58.29,58.4,277577.0,56.5255,56.8346,56.3033,56.4096,277577.0
2022-02-03 15:30:00,58.39,58.39,57.73,57.95,213862.0,56.3999,56.3999,55.7624,55.9749,213862.0
2022-02-03 15:40:00,57.9,58.13,57.51,57.76,222831.0,55.9266,56.1488,55.5499,55.7914,222831.0
2022-02-03 15:50:00,57.7,58.23,57.41,57.79,478503.0,55.7334,56.2454,55.4533,55.8204,478503.0
2022-02-04 09:30:00,57.42,58.01,56.25,56.46,509319.0,55.463,56.0329,54.3328,54.5357,509319.0
2022-02-04 09:40:00,56.47,57.67,56.47,56.87,639968.0,54.5453,55.7044,54.5453,54.9317,639968.0
2022-02-04 09:50:00,56.93,57.12,56.06,56.62,502186.0,54.9897,55.1732,54.1493,54.6902,502186.0
2022-02-04 10:00:00,56.79,57.3,56.45,56.55,489022.0,54.8544,55.3471,54.526,54.6226,489022.0
2022-02-04 10:10:00,56.6,57.77,56.36,57.62,372964.0,54.6709,55.801,54.4391,55.6562,372964.0
2022-02-04 10:20:00,57.6,57.94,56.93,57.0,371846.0,55.6368,55.9652,54.9897,55.0573,371846.0
2022-02-04 10:30:00,57.01,57.5,56.55,56.76,259938.0,55.0669,55.5402,54.6226,54.8255,259938.0
2022-02-04 10:40:00,56.76,56.86,55.95,56.16,357362.0,54.8255,54.9221,54.0431,54.2459,357362.0
2022-02-04 10:50:00,56.12,56.4,55.91,56.05,264011.0,54.2073,54.4777,54.0044,54.1397,264011.0
2022-02-04 11:00:00,56.05,56.5,55.93,56.25,251823.0,54.1397,54.5743,54.0238,54.3328,251823.0
2022-02-04 11:10:00,56.2,56.3,55.58,55.87,252473.0,54.2846,54.3811,53.6857,53.9658,252473.0
2022-02-04 11:20:00,55.8,56.53,55.55,56.47,309100.0,53.8982,54.6033,53.6567,54.5453,309100.0
2022-02-04 11:30:00,56.46,57.03,56.27,56.7,322326.0,54.5357,55.0863,54.3522,54.7675,322326.0
2022-02-04 11:40:00,56.67,57.36,56.67,56.9,193615.0,54.7385,55.405,54.7385,54.9607,193615.0
2022-02-04 11:50:00,56.93,57.38,56.82,56.83,232200.0,54.9897,55.4243,54.8834,54.8931,232200.0
2022-02-04 12:00:00,56.87,56.97,56.41,56.75,177780.0,54.9317,55.0283,54.4874,54.8158,177780.0
2022-02-04 12:10:00,56.79,57.21,56.49,57.08,214353.0,54.8544,55.2601,54.5647,55.1346,214353.0
2022-02-04 12:20:00,57.04,57.29,56.9,57.14,87729.0,55.0959,55.3374,54.9607,55.1925,87729.0
2022-02-04 12:30:00,57.16,57.37,56.86,57.28,184825.0,55.2118,55.4147,54.9221,55.3277,184825.0
2022-02-04 12:40:00,57.28,57.51,57.17,57.49,178375.0,55.3277,55.5499,55.2215,55.5306,178375.0
2022-02-04 12:50:00,57.51,57.7,57.36,57.69,133854.0,55.5499,55.7334,55.405,55.7238,133854.0
2022-02-04 13:00:00,57.71,58.48,57.7,58.44,413815.0,55.7431,56.4868,55.7334,56.4482,413815.0
2022-02-04 13:10:00,58.47,58.62,58.17,58.35,231989.0,56.4772,56.6221,56.1874,56.3613,231989.0
2022-02-04 13:20:00,58.36,58.6,58.3,58.52,200107.0,56.3709,56.6028,56.313,56.5255,200107.0
2022-02-04 13:30:00,58.54,58.8,58.44,58.73,198925.0,56.5448,56.7959,56.4482,56.7283,198925.0
2022-02-04 13:40:00,58.73,59.11,58.44,58.67,246475.0,56.7283,57.0954,56.4482,56.6704,246475.0
2022-02-04 13:50:00,58.71,59.12,58.71,59.02,196263.0,56.709,57.105,56.709,57.0084,196263.0
2022-02-04 14:00:00,59.02,59.09,58.74,58.85,209212.0,57.0084,57.0761,56.738,56.8442,209212.0
2022-02-04 14:10:00,58.89,58.9,58.31,58.31,208961.0,56.8829,56.8925,56.3226,56.3226,208961.0
2022-02-04 14:20:00,58.32,58.85,58.3,58.67,154997.0,56.3323,56.8442,56.313,56.6704,154997.0
2022-02-04 14:30:00,58.64,59.23,58.61,59.14,311538.0,56.6414,57.2113,56.6124,57.1243,311538.0
2022-02-04 14:40:00,59.17,59.26,58.81,58.98,209045.0,57.1533,57.2403,56.8056,56.9698,209045.0
2022-02-04 14:50:00,58.95,59.19,58.89,59.18,155226.0,56.9408,57.1726,56.8829,57.163,155226.0
2022-02-04 15:00:00,59.19,59.68,59.18,59.53,312656.0,57.1726,57.6459,57.163,57.5011,312656.0
2022-02-04 15:10:00,59.51,59.93,59.49,59.65,244393.0,57.4817,57.8874,57.4624,57.617,244393.0
2022-02-04 15:20:00,59.65,59.83,59.5,59.59,244719.0,57.617,57.7908,57.4721,57.559,244719.0
2022-02-04 15:30:00,59.61,60.09,59.56,59.75,280731.0,57.5783,58.042,57.53,57.7136,280731.0
2022-02-04 15:40:00,59.74,59.74,58.77,58.96,318320.0,57.7039,57.7039,56.767,56.9505,318320.0
2022-02-04 15:50:00,58.97,59.3,58.55,58.68,417258.0,56.9601,57.2789,56.5545,56.68,417258.0
2022-02-07 09:30:00,58.58,59.95,58.58,59.82,524497.0,56.5834,57.9067,56.5834,57.7812,524497.0
2022-02-07 09:40:00,59.8,60.37,59.44,59.55,471654.0,57.7619,58.3124,57.4141,57.5204,471654.0
2022-02-07 09:50:00,59.59,60.63,59.57,60.56,689725.0,57.559,58.5636,57.5397,58.4959,689725.0
2022-02-07 10:00:00,60.57,60.64,60.06,60.37,403858.0,58.5056,58.5732,58.013,58.3124,403858.0
2022-02-07 10:10:00,60.36,60.49,59.1,59.15,389192.0,58.3028,58.4283,57.0857,57.134,389192.0
2022-02-07 10:20:00,59.16,59.84,59.02,59.5,397887.0,57.1437,57.8005,57.0084,57.4721,397887.0
2022-02-07 10:30:00,59.46,60.11,59.21,59.82,396471.0,57.4334,58.0613,57.192,57.7812,396471.0
2022-02-07 10:40:00,59.88,59.93,59.23,59.57,263364.0,57.8391,57.8874,57.2113,57.5397,263364.0
2022-02-07 10:50:00,59.51,60.13,59.33,60.08,225183.0,57.4817,58.0806,57.3079,58.0323,225183.0
2022-02-07 11:00:00,60.08,60.29,59.44,59.53,261513.0,58.0323,58.2352,57.4141,57.5011,261513.0
2022-02-07 11:10:00,59.52,59.86,59.41,59.73,174659.0,57.4914,57.8198,57.3851,57.6942,174659.0
2022-02-07 11:20:00,59.74,59.88,59.5,59.7,157175.0,57.7039,57.8391,57.4721,57.6653,157175.0
2022-02-07 11:30:00,59.7,59.8,58.76,58.81,239075.0,57.6653,57.7619,56.7573,56.8056,239075.0
2022-02-07 11:40:00,58.8,58.89,58.22,58.69,492870.0,56.7959,56.8829,56.2357,56.6897,492870.0
2022-02-07 11:50:00,58.65,59.0,58.34,58.96,170605.0,56.651,56.9891,56.3516,56.9505,170605.0
2022-02-07 12:00:00,58.89,59.08,58.6,58.74,131056.0,56.8829,57.0664,56.6028,56.738,131056.0
2022-02-07 12:10:00,58.75,59.04,58.57,58.95,93642.0,56.7476,57.0278,56.5738,56.9408,93642.0
2022-02-07 12:20:00,58.92,59.26,58.76,58.82,122519.0,56.9118,57.2403,56.7573,56.8153,122519.0
2022-02-07 12:30:00,58.81,59.2,58.62,58.89,173641.0,56.8056,57.1823,56.6221,56.8829,173641.0
2022-02-07 12:40:00,58.92,59.52,58.92,59.41,198953.0,56.9118,57.4914,56.9118,57.3851,198953.0
2022-02-07 12:50:00,59.41,59.53,59.19,59.29,168133.0,57.3851,57.5011,57.1726,57.2692,168133.0
2022-02-07 13:00:00,59.3,59.77,59.19,59.72,238314.0,57.2789,57.7329,57.1726,57.6846,238314.0
2022-02-07 13:10:00,59.72,59.97,59.68,59.87,153327.0,57.6846,57.9261,57.6459,57.8295,153327.0
2022-02-07 13:20:00,59.85,59.99,59.64,59.8,106346.0,57.8101,57.9454,57.6073,57.7619,106346.0
2022-02-07 13:30:00,59.86,59.98,59.66,59.92,113869.0,57.8198,57.9357,57.6266,57.8778,113869.0
2022-02-07 13:40:00,59.91,60.03,59.73,59.83,132243.0,57.8681,57.984,57.6942,57.7908,132243.0
2022-02-07 13:50:00,59.82,60.21,59.8,60.13,148822.0,57.7812,58.1579,57.7619,58.0806,148822.0
2022-02-07 14:00:00,60.12,60.19,59.88,59.91,109114.0,58.0709,58.1386,57.8391,57.8681,109114.0
2022-02-07 14:10:00,59.94,60.25,59.93,60.11,137839.0,57.8971,58.1965,57.8874,58.0613,137839.0
2022-02-07 14:20:00,60.08,60.34,59.87,60.34,140930.0,58.0323,58.2834,57.8295,58.2834,140930.0
2022-02-07 14:30:00,60.34,60.6,60.28,60.48,196060.0,58.2834,58.5346,58.2255,58.4187,196060.0
2022-02-07 14:40:00,60.48,60.76,60.43,60.53,190391.0,58.4187,58.6891,58.3704,58.467,190391.0
2022-02-07 14:50:00,60.5,60.68,60.37,60.6,110626.0,58.438,58.6119,58.3124,58.5346,110626.0
2022-02-07 15:00:00,60.59,60.95,60.42,60.82,221350.0,58.5249,58.8727,58.3607,58.7471,221350.0
2022-02-07 15:10:00,60.79,61.03,60.7,60.83,222562.0,58.7181,58.9499,58.6312,58.7567,222562.0
2022-02-07 15:20:00,60.81,60.87,60.22,60.34,278235.0,58.7374,58.7954,58.1675,58.2834,278235.0
2022-02-07 15:30:00,60.34,60.55,59.83,59.86,235682.0,58.2834,58.4863,57.7908,57.8198,235682.0
2022-02-07 15:40:00,59.85,60.11,59.48,59.58,262031.0,57.8101,58.0613,57.4528,57.5494,262031.0
2022-02-07 15:50:00,59.61,60.13,59.2,59.56,352379.0,57.5783,58.0806,57.1823,57.53,352379.0
2022-02-08 09:30:00,59.49,60.35,59.48,60.22,566641.0,57.4624,58.2931,57.4528,58.1675,566641.0
2022-02-08 09:40:00,60.22,60.68,60.03,60.5,498113.0,58.1675,58.6119,57.984,58.438,498113.0
2022-02-08 09:50:00,60.41,60.71,60.06,60.25,465997.0,58.3511,58.6408,58.013,58.1965,465997.0
2022-02-08 10:00:00,60.24,60.27,59.46,60.15,510394.0,58.1869,58.2158,57.4334,58.0999,510394.0
2022-02-08 10:10:00,60.13,60.94,60.1,60.58,601789.0,58.0806,58.863,58.0516,58.5153,601789.0
2022-02-08 10:20:00,60.58,60.84,60.06,60.28,378461.0,58.5153,58.7664,58.013,58.2255,378461.0
2022-02-08 10:30:00,60.29,60.79,60.12,60.61,424698.0,58.2352,58.7181,58.0709,58.5442,424698.0
2022-02-08 10:40:00,60.62,61.4,60.48,61.16,591892.0,58.5539,59.3073,58.4187,59.0755,591892.0
2022-02-08 10:50:00,61.16,61.6,61.04,61.44,510512.0,59.0755,59.5005,58.9596,59.346,510512.0
2022-02-08 11:00:00,61.44,61.85,61.44,61.73,470982.0,59.346,59.742,59.346,59.6261,470982.0
2022-02-08 11:10:00,61.72,61.72,61.35,61.5,340151.0,59.6164,59.6164,59.259,59.4039,340151.0
2022-02-08 11:20:00,61.52,61.62,61.26,61.42,224610.0,59.4232,59.5198,59.1721,59.3266,224610.0
2022-02-08 11:30:00,61.48,61.72,61.44,61.61,221154.0,59.3846,59.6164,59.346,59.5102,221154.0
2022-02-08 11:40:00,61.62,61.9,61.5,61.81,389405.0,59.5198,59.7903,59.4039,59.7033,389405.0
2022-02-08 11:50:00,61.82,61.9,61.7,61.84,190499.0,59.713,59.7903,59.5971,59.7323,190499.0
2022-02-08 12:00:00,61.82,62.14,61.76,61.78,618062.0,59.713,60.0221,59.6551,59.6744,618062.0
2022-02-08 12:10:00,61.77,61.83,61.44,61.57,505620.0,59.6647,59.7227,59.346,59.4715,505620.0
2022-02-08 12:20:00,61.57,61.94,61.56,61.92,202383.0,59.4715,59.8289,59.4619,59.8096,202383.0
2022-02-08 12:30:00,61.92,62.32,61.92,62.21,400024.0,59.8096,60.196,59.8096,60.0897,400024.0
2022-02-08 12:40:00,62.2,62.4,62.09,62.12,247716.0,60.0801,60.2732,59.9738,60.0028,247716.0
2022-02-08 12:50:00,62.12,62.3,62.05,62.15,176310.0,60.0028,60.1766,59.9352,60.0318,176310.0
2022-02-08 13:00:00,62.14,62.22,61.96,62.11,181653.0,60.0221,60.0994,59.8482,59.9931,181653.0
2022-02-08 13:10:00,62.09,62.28,61.95,62.2,346880.0,59.9738,60.1573,59.8386,60.0801,346880.0
2022-02-08 13:20:00,62.23,62.24,61.78,61.96,195597.0,60.109,60.1187,59.6744,59.8482,195597.0
2022-02-08 13:30:00,61.98,62.26,61.96,62.05,220533.0,59.8676,60.138,59.8482,59.9352,220533.0
2022-02-08 13:40:00,62.06,62.15,61.88,62.08,171707.0,59.9448,60.0318,59.771,59.9641,171707.0
2022-02-08 13:50:00,62.09,62.18,61.84,62.14,108328.0,59.9738,60.0607,59.7323,60.0221,108328.0
2022-02-08 14:00:00,62.17,62.41,62.14,62.25,174919.0,60.0511,60.2829,60.0221,60.1283,174919.0
2022-02-08 14:10:00,62.24,62.33,61.99,62.05,176221.0,60.1187,60.2056,59.8772,59.9352,176221.0
2022-02-08 14:20:00,62.06,62.07,61.43,61.48,374064.0,59.9448,59.9545,59.3363,59.3846,374064.0
2022-02-08 14:30:00,61.44,61.83,61.25,61.34,344416.0,59.346,59.7227,59.1624,59.2494,344416.0
2022-02-08 14:40:00,61.37,61.57,61.18,61.47,210700.0,59.2783,59.4715,59.0948,59.3749,210700.0
2022-02-08 14:50:00,61.48,61.73,61.35,61.46,199089.0,59.3846,59.6261,59.259,59.3653,199089.0
2022-02-08 15:00:00,61.49,61.65,61.11,61.58,195165.0,59.3943,59.5488,59.0272,59.4812,195165.0
2022-02-08 15:10:00,61.59,62.23,61.57,62.18,337301.0,59.4908,60.109,59.4715,60.0607,337301.0
2022-02-08 15:20:00,62.13,62.19,61.89,62.1,193218.0,60.0124,60.0704,59.7806,59.9835,193218.0
2022-02-08 15:30:00,62.11,62.6,62.06,62.43,494892.0,59.9931,60.4664,59.9448,60.3022,494892.0
2022-02-08 15:40:00,62.43,62.78,62.38,62.44,414055.0,60.3022,60.6403,60.2539,60.3119,414055.0
2022-02-08 15:50:00,62.46,62.81,62.21,62.47,547993.0,60.3312,60.6693,60.0897,60.3409,547993.0
2022-02-09 09:30:00,64.17,65.13,63.91,64.75,784779.0,61.9829,62.9102,61.7318,62.5431,784779.0
2022-02-09 09:40:00,64.85,65.3,64.51,64.8,553347.0,62.6397,63.0744,62.3113,62.5914,553347.0
2022-02-09 09:50:00,64.78,65.05,64.4,64.56,593918.0,62.5721,62.8329,62.2051,62.3596,593918.0
2022-02-09 10:00:00,64.6,65.38,64.6,65.3,452815.0,62.3983,63.1517,62.3983,63.0744,452815.0
2022-02-09 10:10:00,65.32,65.44,64.6,64.67,342013.0,63.0937,63.2096,62.3983,62.4659,342013.0
2022-02-09 10:20:00,64.66,65.46,64.57,65.24,518690.0,62.4562,63.2289,62.3693,63.0164,518690.0
2022-02-09 10:30:00,65.31,65.51,65.2,65.3,281921.0,63.0841,63.2772,62.9778,63.0744,281921.0
2022-02-09 10:40:00,65.28,65.44,64.79,64.9,294815.0,63.0551,63.2096,62.5818,62.688,294815.0
2022-02-09 10:50:00,64.95,65.4,64.94,65.4,271235.0,62.7363,63.171,62.7267,63.171,271235.0
2022-02-09 11:00:00,65.4,65.5,64.96,65.11,246324.0,63.171,63.2676,62.746,62.8909,246324.0
2022-02-09 11:10:00,65.09,65.31,64.69,64.94,264620.0,62.8716,63.0841,62.4852,62.7267,264620.0
2022-02-09 11:20:00,64.93,65.25,64.91,65.13,176651.0,62.717,63.0261,62.6977,62.9102,176651.0
2022-02-09 11:30:00,65.11,65.35,64.94,65.25,270797.0,62.8909,63.1227,62.7267,63.0261,270797.0
2022-02-09 11:40:00,65.26,65.38,64.97,65.28,192152.0,63.0358,63.1517,62.7556,63.0551,192152.0
2022-02-09 11:50:00,65.25,65.44,65.07,65.24,224304.0,63.0261,63.2096,62.8522,63.0164,224304.0
2022-02-09 12:00:00,65.19,65.39,64.77,64.93,218638.0,62.9681,63.1613,62.5625,62.717,218638.0
2022-02-09 12:10:00,64.94,65.03,64.55,65.0,280260.0,62.7267,62.8136,62.35,62.7846,280260.0
2022-02-09 12:20:00,65.0,65.04,64.78,64.82,155582.0,62.7846,62.8233,62.5721,62.6108,155582.0
2022-02-09 12:30:00,64.86,65.11,64.7,65.11,189330.0,62.6494,62.8909,62.4948,62.8909,189330.0
2022-02-09 12:40:00,65.12,65.29,65.02,65.29,156813.0,62.9005,63.0647,62.8039,63.0647,156813.0
2022-02-09 12:50:00,65.26,65.36,65.12,65.34,135895.0,63.0358,63.1324,62.9005,63.113,135895.0
2022-02-09 13:00:00,65.34,65.45,65.15,65.23,132134.0,63.113,63.2193,62.9295,63.0068,132134.0
2022-02-09 13:10:00,65.24,65.29,65.02,65.12,88447.0,63.0164,63.0647,62.8039,62.9005,88447.0
2022-02-09 13:20:00,65.13,65.35,65.09,65.33,103088.0,62.9102,63.1227,62.8716,63.1034,103088.0
2022-02-09 13:30:00,65.33,65.46,65.17,65.19,110990.0,63.1034,63.2289,62.9488,62.9681,110990.0
2022-02-09 13:40:00,65.17,65.34,65.15,65.21,114088.0,62.9488,63.113,62.9295,62.9875,114088.0
2022-02-09 13:50:00,65.19,65.4,65.19,65.36,98862.0,62.9681,63.171,62.9681,63.1324,98862.0
2022-02-09 14:00:00,65.36,65.7,65.36,65.69,234129.0,63.1324,63.4608,63.1324,63.4511,234129.0
2022-02-09 14:10:00,65.7,65.76,65.6,65.67,249176.0,63.4608,63.5187,63.3642,63.4318,249176.0
2022-02-09 14:20:00,65.67,65.74,65.56,65.7,128036.0,63.4318,63.4994,63.3255,63.4608,128036.0
2022-02-09 14:30:00,65.73,65.85,65.61,65.72,170112.0,63.4897,63.6057,63.3738,63.4801,170112.0
2022-02-09 14:40:00,65.72,65.84,65.65,65.77,173065.0,63.4801,63.596,63.4125,63.5284,173065.0
2022-02-09 14:50:00,65.78,65.86,65.55,65.57,256021.0,63.538,63.6153,63.3159,63.3352,256021.0
2022-02-09 15:00:00,65.59,65.71,65.24,65.26,280464.0,63.3545,63.4704,63.0164,63.0358,280464.0
2022-02-09 15:10:00,65.33,65.53,65.09,65.39,237945.0,63.1034,63.2966,62.8716,63.1613,237945.0
2022-02-09 15:20:00,65.4,65.51,65.12,65.46,240077.0,63.171,63.2772,62.9005,63.2289,240077.0
2022-02-09 15:30:00,65.46,65.71,65.4,65.62,309519.0,63.2289,63.4704,63.171,63.3835,309519.0
2022-02-09 15:40:00,65.61,65.64,65.22,65.52,293947.0,63.3738,63.4028,62.9971,63.2869,293947.0
2022-02-09 15:50:00,65.52,66.08,65.35,66.07,631144.0,63.2869,63.8278,63.1227,63.8182,631144.0
2022-02-10 09:30:00,62.5,64.53,62.46,64.43,1345759.0,60.3698,62.3306,60.3312,62.234,1345759.0
2022-02-10 09:40:00,64.46,65.16,64.35,64.65,518433.0,62.263,62.9392,62.1568,62.4466,518433.0
2022-02-10 09:50:00,64.63,65.84,64.5,65.62,697866.0,62.4272,63.596,62.3017,63.3835,697866.0
2022-02-10 10:00:00,65.57,66.99,65.32,66.83,647779.0,63.3352,64.7068,63.0937,64.5523,647779.0
2022-02-10 10:10:00,66.91,67.07,65.99,66.24,483119.0,64.6295,64.7841,63.7409,63.9824,483119.0
2022-02-10 10:20:00,66.2,66.99,66.08,66.9,388075.0,63.9437,64.7068,63.8278,64.6199,388075.0
2022-02-10 10:30:00,66.91,67.75,66.75,67.75,369493.0,64.6295,65.4409,64.475,65.4409,369493.0
2022-02-10 10:40:00,67.74,67.92,67.19,67.65,353354.0,65.4312,65.6051,64.9,65.3443,353354.0
2022-02-10 10:50:00,67.66,67.66,66.26,66.66,534638.0,65.354,65.354,64.0017,64.388,534638.0
2022-02-10 11:00:00,66.68,67.48,66.25,67.3,376975.0,64.4074,65.1801,63.992,65.0062,376975.0
2022-02-10 11:10:00,67.29,67.29,66.55,66.8,192983.0,64.9966,64.9966,64.2818,64.5233,192983.0
2022-02-10 11:20:00,66.71,67.02,66.3,66.66,157446.0,64.4363,64.7358,64.0403,64.388,157446.0
2022-02-10 11:30:00,66.64,66.71,66.13,66.69,314716.0,64.3687,64.4363,63.8761,64.417,314716.0
2022-02-10 11:40:00,66.72,67.59,66.64,67.5,244170.0,64.446,65.2863,64.3687,65.1994,244170.0
2022-02-10 11:50:00,67.5,67.75,67.34,67.66,138639.0,65.1994,65.4409,65.0449,65.354,138639.0
2022-02-10 12:00:00,67.64,67.8,67.25,67.62,123950.0,65.3346,65.4892,64.9579,65.3153,123950.0
2022-02-10 12:10:00,67.6,67.89,67.47,67.79,117862.0,65.296,65.5761,65.1704,65.4795,117862.0
2022-02-10 12:20:00,67.77,68.22,67.76,68.15,183916.0,65.4602,65.8949,65.4506,65.8273,183916.0
2022-02-10 12:30:00,68.18,68.38,67.74,68.09,264346.0,65.8562,66.0494,65.4312,65.7693,264346.0
2022-02-10 12:40:00,68.09,68.11,66.17,66.65,414159.0,65.7693,65.7886,63.9147,64.3784,414159.0
2022-02-10 12:50:00,66.55,67.15,66.19,66.82,436691.0,64.2818,64.8613,63.9341,64.5426,436691.0
2022-02-10 13:00:00,66.8,67.25,66.63,66.77,240195.0,64.5233,64.9579,64.3591,64.4943,240195.0
2022-02-10 13:10:00,66.79,67.04,65.16,65.16,458691.0,64.5136,64.7551,62.9392,62.9392,458691.0
2022-02-10 13:20:00,65.19,66.0,65.19,65.25,557381.0,62.9681,63.7505,62.9681,63.0261,557381.0
2022-02-10 13:30:00,65.26,65.46,63.65,64.4,973009.0,63.0358,63.2289,61.4806,62.2051,973009.0
2022-02-10 13:40:00,64.41,65.06,64.31,64.48,853211.0,62.2147,62.8426,62.1181,62.2823,853211.0
2022-02-10 13:50:00,64.48,65.01,64.36,65.01,471203.0,62.2823,62.7943,62.1664,62.7943,471203.0
2022-02-10 14:00:00,65.01,65.06,63.85,64.53,342295.0,62.7943,62.8426,61.6738,62.3306,342295.0
2022-02-10 14:10:00,64.53,64.57,63.54,63.57,263017.0,62.3306,62.3693,61.3744,61.4034,263017.0
2022-02-10 14:20:00,63.6,64.49,63.43,64.26,298820.0,61.4323,62.292,61.2681,62.0698,298820.0
2022-02-10 14:30:00,64.32,64.62,63.94,64.26,308147.0,62.1278,62.4176,61.7607,62.0698,308147.0
2022-02-10 14:40:00,64.28,64.6,63.82,63.82,365897.0,62.0892,62.3983,61.6448,61.6448,365897.0
2022-02-10 14:50:00,63.91,63.97,63.08,63.36,220351.0,61.7318,61.7897,60.9301,61.2005,220351.0
2022-02-10 15:00:00,63.35,63.59,62.82,63.54,331297.0,61.1909,61.4227,60.6789,61.3744,331297.0
2022-02-10 15:10:00,63.57,63.95,63.1,63.2,242287.0,61.4034,61.7704,60.9494,61.046,242287.0
2022-02-10 15:20:00,63.27,63.54,62.72,62.93,357746.0,61.1136,61.3744,60.5823,60.7852,357746.0
2022-02-10 15:30:00,62.85,62.88,62.18,62.68,372996.0,60.7079,60.7369,60.0607,60.5437,372996.0
2022-02-10 15:40:00,62.73,62.86,61.74,62.22,357230.0,60.592,60.7176,59.6357,60.0994,357230.0
2022-02-10 15:50:00,62.12,63.3,61.82,63.09,534758.0,60.0028,61.1426,59.713,60.9397,534758.0
2022-02-11 09:30:00,63.2,64.04,62.99,63.21,529252.0,61.046,61.8573,60.8431,61.0556,529252.0
2022-02-11 09:40:00,63.24,64.5,62.9,64.22,686258.0,61.0846,62.3017,60.7562,62.0312,686258.0
2022-02-11 09:50:00,64.28,64.46,63.19,63.32,379958.0,62.0892,62.263,61.0363,61.1619,379958.0
2022-02-11 10:00:00,63.34,64.73,63.34,64.17,420220.0,61.1812,62.5238,61.1812,61.9829,420220.0
2022-02-11 10:10:00,64.11,64.46,63.47,64.28,394256.0,61.925,62.263,61.3068,62.0892,394256.0
2022-02-11 10:20:00,64.32,65.22,64.31,64.92,441918.0,62.1278,62.9971,62.1181,62.7073,441918.0
2022-02-11 10:30:00,64.96,65.43,64.68,65.29,347989.0,62.746,63.2,62.4755,63.0647,347989.0
2022-02-11 10:40:00,65.28,65.42,64.92,64.96,204457.0,63.0551,63.1903,62.7073,62.746,204457.0
2022-02-11 10:50:00,64.95,65.12,64.58,64.72,161431.0,62.7363,62.9005,62.3789,62.5142,161431.0
2022-02-11 11:00:00,64.69,65.4,64.43,64.5,330747.0,62.4852,63.171,62.234,62.3017,330747.0
2022-02-11 11:10:00,64.52,64.56,63.8,64.28,367016.0,62.321,62.3596,61.6255,62.0892,367016.0
2022-02-11 11:20:00,64.31,64.7,64.12,64.31,328311.0,62.1181,62.4948,61.9346,62.1181,328311.0
2022-02-11 11:30:00,64.32,64.55,63.51,63.74,300321.0,62.1278,62.35,61.3454,61.5676,300321.0
2022-02-11 11:40:00,63.72,63.95,63.41,63.85,275157.0,61.5482,61.7704,61.2488,61.6738,275157.0
2022-02-11 11:50:00,63.81,64.02,63.42,63.8,332305.0,61.6352,61.838,61.2585,61.6255,332305.0
2022-02-11 12:00:00,63.75,64.06,63.56,63.96,145798.0,61.5772,61.8767,61.3937,61.7801,145798.0
2022-02-11 12:10:00,64.0,64.32,63.62,63.7,262218.0,61.8187,62.1278,61.4517,61.5289,262218.0
2022-02-11 12:20:00,63.76,64.21,63.56,64.07,150030.0,61.5869,62.0215,61.3937,61.8863,150030.0
2022-02-11 12:30:00,64.09,64.3,63.94,64.12,101979.0,61.9056,62.1085,61.7607,61.9346,101979.0
2022-02-11 12:40:00,64.08,64.21,63.64,63.88,121947.0,61.896,62.0215,61.471,61.7028,121947.0
2022-02-11 12:50:00,63.87,63.87,63.27,63.43,286265.0,61.6931,61.6931,61.1136,61.2681,286265.0
2022-02-11 13:00:00,63.44,63.93,63.17,63.83,204958.0,61.2778,61.7511,61.017,61.6545,204958.0
2022-02-11 13:10:00,63.87,63.88,63.25,63.63,170043.0,61.6931,61.7028,61.0943,61.4613,170043.0
2022-02-11 13:20:00,63.61,63.67,62.84,62.86,258605.0,61.442,61.5,60.6982,60.7176,258605.0
2022-02-11 13:30:00,62.9,62.9,60.96,60.96,498768.0,60.7562,60.7562,58.8823,58.8823,498768.0
2022-02-11 13:40:00,61.01,61.71,60.55,60.95,444698.0,58.9306,59.6068,58.4863,58.8727,444698.0
2022-02-11 13:50:00,61.01,61.39,60.45,60.71,367439.0,58.9306,59.2977,58.3897,58.6408,367439.0
2022-02-11 14:00:00,60.68,61.25,59.86,60.49,594934.0,58.6119,59.1624,57.8198,58.4283,594934.0
2022-02-11 14:10:00,60.6,62.05,60.42,61.74,611884.0,58.5346,59.9352,58.3607,59.6357,611884.0
2022-02-11 14:20:00,61.64,61.89,60.57,60.72,281815.0,59.5391,59.7806,58.5056,58.6505,281815.0
2022-02-11 14:30:00,60.72,61.56,60.45,61.05,275091.0,58.6505,59.4619,58.3897,58.9692,275091.0
2022-02-11 14:40:00,61.02,61.13,60.02,60.2,310552.0,58.9403,59.0465,57.9744,58.1482,310552.0
2022-02-11 14:50:00,60.17,60.49,59.53,60.44,380491.0,58.1192,58.4283,57.5011,58.38,380491.0
2022-02-11 15:00:00,60.42,61.61,60.32,60.92,463793.0,58.3607,59.5102,58.2641,58.8437,463793.0
2022-02-11 15:10:00,60.97,61.33,60.4,60.55,241142.0,58.892,59.2397,58.3414,58.4863,241142.0
2022-02-11 15:20:00,60.53,61.12,60.26,60.84,276157.0,58.467,59.0369,58.2062,58.7664,276157.0
2022-02-11 15:30:00,60.81,60.98,60.24,60.4,307126.0,58.7374,58.9016,58.1869,58.3414,307126.0
2022-02-11 15:40:00,60.42,61.48,60.08,61.47,525680.0,58.3607,59.3846,58.0323,59.3749,525680.0
2022-02-11 15:50:00,61.47,61.68,60.92,60.96,665569.0,59.3749,59.5778,58.8437,58.8823,665569.0
2022-02-14 09:30:00,61.32,61.99,60.84,61.77,453734.0,59.23,59.8772,58.7664,59.6647,453734.0
2022-02-14 09:40:00,61.77,62.58,61.64,62.43,423660.0,59.6647,60.4471,59.5391,60.3022,423660.0
2022-02-14 09:50:00,62.36,63.02,61.81,61.9,452863.0,60.2346,60.8721,59.7033,59.7903,452863.0
2022-02-14 10:00:00,62.01,62.01,60.65,61.71,392087.0,59.8965,59.8965,58.5829,59.6068,392087.0
2022-02-14 10:10:00,61.72,62.56,60.7,61.34,501241.0,59.6164,60.4278,58.6312,59.2494,501241.0
2022-02-14 10:20:00,61.24,61.63,60.8,61.05,228740.0,59.1528,59.5295,58.7278,58.9692,228740.0
2022-02-14 10:30:00,61.09,61.28,59.92,60.3,295505.0,59.0079,59.1914,57.8778,58.2448,295505.0
2022-02-14 10:40:00,60.32,61.32,60.26,61.19,260715.0,58.2641,59.23,58.2062,59.1045,260715.0
2022-02-14 10:50:00,61.21,61.44,60.71,60.84,276127.0,59.1238,59.346,58.6408,58.7664,276127.0
2022-02-14 11:00:00,60.94,61.46,60.72,61.23,147585.0,58.863,59.3653,58.6505,59.1431,147585.0
2022-02-14 11:10:00,61.21,61.87,61.05,61.77,213977.0,59.1238,59.7613,58.9692,59.6647,213977.0
2022-02-14 11:20:00,61.75,62.37,61.72,62.22,230668.0,59.6454,60.2443,59.6164,60.0994,230668.0
2022-02-14 11:30:00,62.23,62.41,61.62,61.65,223390.0,60.109,60.2829,59.5198,59.5488,223390.0
2022-02-14 11:40:00,61.83,62.07,61.63,62.05,178825.0,59.7227,59.9545,59.5295,59.9352,178825.0
2022-02-14 11:50:00,62.1,62.15,61.4,61.71,136965.0,59.9835,60.0318,59.3073,59.6068,136965.0
2022-02-14 12:00:00,61.72,62.0,61.45,61.52,115848.0,59.6164,59.8869,59.3556,59.4232,115848.0
2022-02-14 12:10:00,61.55,61.66,61.23,61.34,134256.0,59.4522,59.5585,59.1431,59.2494,134256.0
2022-02-14 12:20:00,61.3,61.64,61.22,61.63,198993.0,59.2107,59.5391,59.1335,59.5295,198993.0
2022-02-14 12:30:00,61.63,61.85,61.41,61.56,111583.0,59.5295,59.742,59.317,59.4619,111583.0
2022-02-14 12:40:00,61.54,61.88,61.5,61.77,74197.0,59.4425,59.771,59.4039,59.6647,74197.0
2022-02-14 12:50:00,61.8,61.84,61.28,61.47,70018.0,59.6937,59.7323,59.1914,59.3749,70018.0
2022-02-14 13:00:00,61.44,61.82,61.17,61.72,113235.0,59.346,59.713,59.0852,59.6164,113235.0
2022-02-14 13:10:00,61.75,61.83,61.39,61.53,58871.0,59.6454,59.7227,59.2977,59.4329,58871.0
2022-02-14 13:20:00,61.58,61.58,60.85,61.01,117029.0,59.4812,59.4812,58.7761,58.9306,117029.0
2022-02-14 13:30:00,60.99,61.04,60.48,60.92,167749.0,58.9113,58.9596,58.4187,58.8437,167749.0
2022-02-14 13:40:00,60.87,61.02,60.37,60.48,109487.0,58.7954,58.9403,58.3124,58.4187,109487.0
2022-02-14 13:50:00,60.46,60.46,59.45,59.59,308221.0,58.3994,58.3994,57.4238,57.559,308221.0
2022-02-14 14:00:00,59.56,59.87,59.15,59.43,193637.0,57.53,57.8295,57.134,57.4045,193637.0
2022-02-14 14:10:00,59.46,59.81,59.26,59.59,178730.0,57.4334,57.7715,57.2403,57.559,178730.0
2022-02-14 14:20:00,59.67,60.96,59.42,60.58,373713.0,57.6363,58.8823,57.3948,58.5153,373713.0
2022-02-14 14:30:00,60.5,60.68,59.91,60.4,167849.0,58.438,58.6119,57.8681,58.3414,167849.0
2022-02-14 14:40:00,60.46,60.79,60.01,60.22,185429.0,58.3994,58.7181,57.9647,58.1675,185429.0
2022-02-14 14:50:00,60.18,61.02,60.17,60.75,176971.0,58.1289,58.9403,58.1192,58.6795,176971.0
2022-02-14 15:00:00,60.76,60.98,60.06,60.68,136334.0,58.6891,58.9016,58.013,58.6119,136334.0
2022-02-14 15:10:00,60.71,60.94,60.27,60.35,106126.0,58.6408,58.863,58.2158,58.2931,106126.0
2022-02-14 15:20:00,60.33,61.12,60.07,60.75,149097.0,58.2738,59.0369,58.0226,58.6795,149097.0
2022-02-14 15:30:00,60.78,61.35,60.57,60.96,256257.0,58.7085,59.259,58.5056,58.8823,256257.0
2022-02-14 15:40:00,60.97,61.09,60.3,60.79,201559.0,58.892,59.0079,58.2448,58.7181,201559.0
2022-02-14 15:50:00,60.8,60.82,59.95,60.45,372033.0,58.7278,58.7471,57.9067,58.3897,372033.0
2022-02-15 09:30:00,62.31,64.22,62.18,64.09,753414.0,60.1863,62.0312,60.0607,61.9056,753414.0
2022-02-15 09:40:00,64.15,64.28,63.48,63.5,536962.0,61.9636,62.0892,61.3164,61.3357,536962.0
2022-02-15 09:50:00,63.51,63.7,63.17,63.32,423215.0,61.3454,61.5289,61.017,61.1619,423215.0
2022-02-15 10:00:00,63.39,63.61,62.98,63.38,324406.0,61.2295,61.442,60.8335,61.2198,324406.0
2022-02-15 10:10:00,63.36,63.39,62.65,62.69,295346.0,61.2005,61.2295,60.5147,60.5534,295346.0
2022-02-15 10:20:00,62.69,63.26,62.52,63.05,259394.0,60.5534,61.1039,60.3891,60.9011,259394.0
2022-02-15 10:30:00,63.16,63.65,63.13,63.6,227961.0,61.0073,61.4806,60.9784,61.4323,227961.0
2022-02-15 10:40:00,63.56,63.88,63.55,63.79,216351.0,61.3937,61.7028,61.384,61.6159,216351.0
2022-02-15 10:50:00,63.77,63.95,63.55,63.7,144507.0,61.5965,61.7704,61.384,61.5289,144507.0
2022-02-15 11:00:00,63.73,63.94,63.56,63.89,102212.0,61.5579,61.7607,61.3937,61.7125,102212.0
2022-02-15 11:10:00,63.88,63.95,63.63,63.68,117519.0,61.7028,61.7704,61.4613,61.5096,117519.0
2022-02-15 11:20:00,63.7,63.86,63.56,63.66,99012.0,61.5289,61.6835,61.3937,61.4903,99012.0
2022-02-15 11:30:00,63.7,64.23,63.7,64.2,159485.0,61.5289,62.0409,61.5289,62.0119,159485.0
2022-02-15 11:40:00,64.19,64.49,64.03,64.39,199374.0,62.0022,62.292,61.8477,62.1954,199374.0
2022-02-15 11:50:00,64.39,64.6,64.28,64.51,157142.0,62.1954,62.3983,62.0892,62.3113,157142.0
2022-02-15 12:00:00,64.56,64.79,64.27,64.47,165941.0,62.3596,62.5818,62.0795,62.2727,165941.0
2022-02-15 12:10:00,64.46,64.57,64.06,64.12,92297.0,62.263,62.3693,61.8767,61.9346,92297.0
2022-02-15 12:20:00,64.11,64.3,63.85,64.22,143288.0,61.925,62.1085,61.6738,62.0312,143288.0
2022-02-15 12:30:00,64.19,64.43,64.06,64.08,120105.0,62.0022,62.234,61.8767,61.896,120105.0
2022-02-15 12:40:00,64.13,64.23,63.55,63.56,89895.0,61.9443,62.0409,61.384,61.3937,89895.0
2022-02-15 12:50:00,63.56,64.07,63.56,64.0,107559.0,61.3937,61.8863,61.3937,61.8187,107559.0
2022-02-15 13:00:00,64.09,64.46,63.98,64.39,130384.0,61.9056,62.263,61.7994,62.1954,130384.0
2022-02-15 13:10:00,64.4,64.4,64.2,64.2,57588.0,62.2051,62.2051,62.0119,62.0119,57588.0
2022-02-15 13:20:00,64.26,64.76,64.26,64.75,137009.0,62.0698,62.5528,62.0698,62.5431,137009.0
2022-02-15 13:30:00,64.75,64.96,64.69,64.89,166434.0,62.5431,62.746,62.4852,62.6784,166434.0
2022-02-15 13:40:00,64.89,65.09,64.81,65.0,132500.0,62.6784,62.8716,62.6011,62.7846,132500.0
2022-02-15 13:50:00,64.99,65.12,64.92,65.02,72493.0,62.775,62.9005,62.7073,62.8039,72493.0
2022-02-15 14:00:00,65.06,65.17,64.65,64.88,116262.0,62.8426,62.9488,62.4466,62.6687,116262.0
2022-02-15 14:10:00,64.86,65.22,64.85,65.11,142133.0,62.6494,62.9971,62.6397,62.8909,142133.0
2022-02-15 14:20:00,65.12,65.3,64.92,65.05,118578.0,62.9005,63.0744,62.7073,62.8329,118578.0
2022-02-15 14:30:00,65.04,65.1,64.85,64.89,75561.0,62.8233,62.8812,62.6397,62.6784,75561.0
2022-02-15 14:40:00,64.9,65.22,64.65,64.97,161767.0,62.688,62.9971,62.4466,62.7556,161767.0
2022-02-15 14:50:00,64.96,65.15,64.82,65.0,91519.0,62.746,62.9295,62.6108,62.7846,91519.0
2022-02-15 15:00:00,65.05,65.27,64.96,65.15,97507.0,62.8329,63.0454,62.746,62.9295,97507.0
2022-02-15 15:10:00,65.16,65.2,64.98,65.01,67559.0,62.9392,62.9778,62.7653,62.7943,67559.0
2022-02-15 15:20:00,65.08,65.15,64.91,65.05,68820.0,62.8619,62.9295,62.6977,62.8329,68820.0
2022-02-15 15:30:00,65.05,65.08,64.42,64.5,227847.0,62.8329,62.8619,62.2244,62.3017,227847.0
2022-02-15 15:40:00,64.46,65.09,64.36,64.93,311999.0,62.263,62.8716,62.1664,62.717,311999.0
2022-02-15 15:50:00,64.95,65.5,64.94,65.31,464581.0,62.7363,63.2676,62.7267,63.0841,464581.0
2022-02-16 09:30:00,64.58,64.74,64.06,64.12,452813.0,62.3789,62.5335,61.8767,61.9346,452813.0
2022-02-16 09:40:00,64.1,64.57,63.62,64.33,511269.0,61.9153,62.3693,61.4517,62.1375,511269.0
2022-02-16 09:50:00,64.24,64.36,63.42,64.18,433693.0,62.0505,62.1664,61.2585,61.9926,433693.0
2022-02-16 10:00:00,64.11,64.72,63.84,64.27,346396.0,61.925,62.5142,61.6642,62.0795,346396.0
2022-02-16 10:10:00,64.25,64.52,63.7,63.92,198389.0,62.0602,62.321,61.5289,61.7414,198389.0
2022-02-16 10:20:00,63.88,64.64,63.74,64.56,257420.0,61.7028,62.4369,61.5676,62.3596,257420.0
2022-02-16 10:30:00,64.55,65.0,64.44,64.82,264276.0,62.35,62.7846,62.2437,62.6108,264276.0
2022-02-16 10:40:00,64.81,65.14,64.71,64.92,135524.0,62.6011,62.9199,62.5045,62.7073,135524.0
2022-02-16 10:50:00,64.92,65.16,64.59,64.73,175802.0,62.7073,62.9392,62.3886,62.5238,175802.0
2022-02-16 11:00:00,64.76,65.0,64.42,64.91,147333.0,62.5528,62.7846,62.2244,62.6977,147333.0
2022-02-16 11:10:00,64.95,64.95,64.5,64.51,157066.0,62.7363,62.7363,62.3017,62.3113,157066.0
2022-02-16 11:20:00,64.5,64.82,64.45,64.74,120847.0,62.3017,62.6108,62.2534,62.5335,120847.0
2022-02-16 11:30:00,64.69,64.76,64.42,64.5,81042.0,62.4852,62.5528,62.2244,62.3017,81042.0
2022-02-16 11:40:00,64.54,64.59,64.32,64.48,110786.0,62.3403,62.3886,62.1278,62.2823,110786.0
2022-02-16 11:50:00,64.52,64.65,64.38,64.45,85032.0,62.321,62.4466,62.1858,62.2534,85032.0
2022-02-16 12:00:00,64.44,64.57,64.17,64.48,133432.0,62.2437,62.3693,61.9829,62.2823,133432.0
2022-02-16 12:10:00,64.46,64.68,64.44,64.55,53638.0,62.263,62.4755,62.2437,62.35,53638.0
2022-02-16 12:20:00,64.55,64.68,64.39,64.46,53463.0,62.35,62.4755,62.1954,62.263,53463.0
2022-02-16 12:30:00,64.43,64.43,63.68,64.08,255894.0,62.234,62.234,61.5096,61.896,255894.0
2022-02-16 12:40:00,64.09,64.3,63.99,64.24,102050.0,61.9056,62.1085,61.809,62.0505,102050.0
2022-02-16 12:50:00,64.28,64.33,63.92,63.93,56688.0,62.0892,62.1375,61.7414,61.7511,56688.0
2022-02-16 13:00:00,63.92,64.03,63.67,63.9,85616.0,61.7414,61.8477,61.5,61.7221,85616.0
2022-02-16 13:10:00,64.01,64.01,63.81,63.89,52993.0,61.8284,61.8284,61.6352,61.7125,52993.0
2022-02-16 13:20:00,63.93,64.11,63.83,63.91,63783.0,61.7511,61.925,61.6545,61.7318,63783.0
2022-02-16 13:30:00,63.93,63.95,63.7,63.83,75048.0,61.7511,61.7704,61.5289,61.6545,75048.0
2022-02-16 13:40:00,63.82,63.93,63.59,63.86,56608.0,61.6448,61.7511,61.4227,61.6835,56608.0
2022-02-16 13:50:00,63.89,64.08,63.61,63.85,71497.0,61.7125,61.896,61.442,61.6738,71497.0
2022-02-16 14:00:00,63.89,64.91,63.47,64.52,641553.0,61.7125,62.6977,61.3068,62.321,641553.0
2022-02-16 14:10:00,64.54,65.04,64.08,64.96,277417.0,62.3403,62.8233,61.896,62.746,277417.0
2022-02-16 14:20:00,64.94,65.83,64.79,65.8,418829.0,62.7267,63.5863,62.5818,63.5574,418829.0
2022-02-16 14:30:00,65.8,66.31,65.44,65.71,514769.0,63.5574,64.05,63.2096,63.4704,514769.0
2022-02-16 14:40:00,65.69,65.72,65.14,65.19,220298.0,63.4511,63.4801,62.9199,62.9681,220298.0
2022-02-16 14:50:00,65.21,65.73,65.1,65.68,249003.0,62.9875,63.4897,62.8812,63.4414,249003.0
2022-02-16 15:00:00,65.72,66.44,65.66,66.17,348592.0,63.4801,64.1755,63.4221,63.9147,348592.0
2022-02-16 15:10:00,66.15,66.19,65.71,65.98,171955.0,63.8954,63.9341,63.4704,63.7312,171955.0
2022-02-16 15:20:00,65.95,66.0,65.61,65.85,150321.0,63.7022,63.7505,63.3738,63.6057,150321.0
2022-02-16 15:30:00,65.83,65.96,65.28,65.81,150479.0,63.5863,63.7119,63.0551,63.567,150479.0
2022-02-16 15:40:00,65.81,65.97,65.46,65.95,134333.0,63.567,63.7216,63.2289,63.7022,134333.0
2022-02-16 15:50:00,65.95,66.19,65.52,65.61,266865.0,63.7022,63.9341,63.2869,63.3738,266865.0
2022-02-17 09:30:00,63.93,64.21,63.52,64.12,400826.0,61.7511,62.0215,61.3551,61.9346,400826.0
2022-02-17 09:40:00,64.15,64.33,63.24,63.61,434642.0,61.9636,62.1375,61.0846,61.442,434642.0
2022-02-17 09:50:00,63.58,63.78,62.47,62.63,497917.0,61.413,61.6062,60.3409,60.4954,497917.0
2022-02-17 10:00:00,62.64,63.05,62.26,62.68,390550.0,60.5051,60.9011,60.138,60.5437,390550.0
2022-02-17 10:10:00,62.71,63.04,62.41,62.69,357396.0,60.5727,60.8914,60.2829,60.5534,357396.0
2022-02-17 10:20:00,62.68,62.68,61.75,61.86,357653.0,60.5437,60.5437,59.6454,59.7516,357653.0
2022-02-17 10:30:00,61.84,62.36,61.7,61.95,206966.0,59.7323,60.2346,59.5971,59.8386,206966.0
2022-02-17 10:40:00,61.84,62.39,61.58,61.68,267239.0,59.7323,60.2636,59.4812,59.5778,267239.0
2022-02-17 10:50:00,61.73,62.37,61.62,62.32,172572.0,59.6261,60.2443,59.5198,60.196,172572.0
2022-02-17 11:00:00,62.35,62.55,62.09,62.31,328984.0,60.2249,60.4181,59.9738,60.1863,328984.0
2022-02-17 11:10:00,62.29,62.77,62.28,62.68,228517.0,60.167,60.6306,60.1573,60.5437,228517.0
2022-02-17 11:20:00,62.64,62.82,62.42,62.66,112785.0,60.5051,60.6789,60.2926,60.5244,112785.0
2022-02-17 11:30:00,62.66,62.83,62.45,62.5,88439.0,60.5244,60.6886,60.3215,60.3698,88439.0
2022-02-17 11:40:00,62.54,62.93,62.38,62.87,141432.0,60.4085,60.7852,60.2539,60.7272,141432.0
2022-02-17 11:50:00,62.83,62.86,62.42,62.42,60969.0,60.6886,60.7176,60.2926,60.2926,60969.0
2022-02-17 12:00:00,62.56,62.89,62.38,62.56,219707.0,60.4278,60.7465,60.2539,60.4278,219707.0
2022-02-17 12:10:00,62.58,62.67,62.37,62.53,74691.0,60.4471,60.534,60.2443,60.3988,74691.0
2022-02-17 12:20:00,62.55,62.84,62.54,62.75,69628.0,60.4181,60.6982,60.4085,60.6113,69628.0
2022-02-17 12:30:00,62.7,62.94,62.68,62.86,58819.0,60.563,60.7948,60.5437,60.7176,58819.0
2022-02-17 12:40:00,62.82,62.96,62.58,62.7,49788.0,60.6789,60.8142,60.4471,60.563,49788.0
2022-02-17 12:50:00,62.66,62.87,62.59,62.77,43277.0,60.5244,60.7272,60.4568,60.6306,43277.0
2022-02-17 13:00:00,62.74,62.79,62.46,62.6,85530.0,60.6016,60.6499,60.3312,60.4664,85530.0
2022-02-17 13:10:00,62.53,62.54,62.22,62.29,99806.0,60.3988,60.4085,60.0994,60.167,99806.0
2022-02-17 13:20:00,62.33,62.38,61.96,62.09,107246.0,60.2056,60.2539,59.8482,59.9738,107246.0
2022-02-17 13:30:00,62.08,62.33,62.0,62.04,94063.0,59.9641,60.2056,59.8869,59.9255,94063.0
2022-02-17 13:40:00,62.01,62.06,61.88,61.98,56574.0,59.8965,59.9448,59.771,59.8676,56574.0
2022-02-17 13:50:00,61.92,62.14,61.9,62.13,83844.0,59.8096,60.0221,59.7903,60.0124,83844.0
2022-02-17 14:00:00,62.11,62.11,61.65,61.7,84425.0,59.9931,59.9931,59.5488,59.5971,84425.0
2022-02-17 14:10:00,61.69,61.76,61.53,61.73,88791.0,59.5874,59.6551,59.4329,59.6261,88791.0
2022-02-17 14:20:00,61.7,61.71,61.21,61.35,187536.0,59.5971,59.6068,59.1238,59.259,187536.0
2022-02-17 14:30:00,61.38,61.47,61.06,61.23,75546.0,59.288,59.3749,58.9789,59.1431,75546.0
2022-02-17 14:40:00,61.16,61.41,61.12,61.39,130015.0,59.0755,59.317,59.0369,59.2977,130015.0
2022-02-17 14:50:00,61.36,61.37,60.86,60.95,275391.0,59.2687,59.2783,58.7857,58.8727,275391.0
2022-02-17 15:00:00,60.95,61.09,60.52,60.52,235523.0,58.8727,59.0079,58.4573,58.4573,235523.0
2022-02-17 15:10:00,60.54,60.74,60.29,60.61,261151.0,58.4766,58.6698,58.2352,58.5442,261151.0
2022-02-17 15:20:00,60.6,60.87,60.55,60.62,225400.0,58.5346,58.7954,58.4863,58.5539,225400.0
2022-02-17 15:30:00,60.62,60.96,60.28,60.88,243153.0,58.5539,58.8823,58.2255,58.805,243153.0
2022-02-17 15:40:00,60.85,61.22,60.72,61.1,164420.0,58.7761,59.1335,58.6505,59.0175,164420.0
2022-02-17 15:50:00,61.08,61.16,60.51,60.66,276000.0,58.9982,59.0755,58.4477,58.5925,276000.0
2022-02-18 09:30:00,60.44,60.62,59.89,60.5,489955.0,58.38,58.5539,57.8488,58.438,489955.0
2022-02-18 09:40:00,60.46,60.92,59.95,60.92,353507.0,58.3994,58.8437,57.9067,58.8437,353507.0
2022-02-18 09:50:00,60.92,61.95,60.91,61.73,518090.0,58.8437,59.8386,58.834,59.6261,518090.0
2022-02-18 10:00:00,61.75,61.85,61.11,61.4,297696.0,59.6454,59.742,59.0272,59.3073,297696.0
2022-02-18 10:10:00,61.39,62.02,61.14,61.3,381517.0,59.2977,59.9062,59.0562,59.2107,381517.0
2022-02-18 10:20:00,61.21,61.37,60.55,60.59,228907.0,59.1238,59.2783,58.4863,58.5249,228907.0
2022-02-18 10:30:00,60.57,60.65,60.17,60.45,189862.0,58.5056,58.5829,58.1192,58.3897,189862.0
2022-02-18 10:40:00,60.51,60.65,60.14,60.34,139773.0,58.4477,58.5829,58.0903,58.2834,139773.0
2022-02-18 10:50:00,60.42,60.5,59.78,59.84,215687.0,58.3607,58.438,57.7425,57.8005,215687.0
2022-02-18 11:00:00,59.82,59.89,58.94,59.01,384063.0,57.7812,57.8488,56.9312,56.9988,384063.0
2022-02-18 11:10:00,59.04,59.67,58.91,59.54,270220.0,57.0278,57.6363,56.9022,57.5107,270220.0
2022-02-18 11:20:00,59.53,59.88,59.47,59.51,148588.0,57.5011,57.8391,57.4431,57.4817,148588.0
2022-02-18 11:30:00,59.66,59.89,59.32,59.6,104557.0,57.6266,57.8488,57.2982,57.5687,104557.0
2022-02-18 11:40:00,59.63,59.77,59.22,59.23,101914.0,57.5976,57.7329,57.2016,57.2113,101914.0
2022-02-18 11:50:00,59.3,59.33,58.56,58.78,183128.0,57.2789,57.3079,56.5641,56.7766,183128.0
2022-02-18 12:00:00,58.78,59.35,58.6,59.34,195854.0,56.7766,57.3272,56.6028,57.3175,195854.0
2022-02-18 12:10:00,59.33,59.83,59.07,59.52,236470.0,57.3079,57.7908,57.0567,57.4914,236470.0
2022-02-18 12:20:00,59.5,59.69,59.34,59.45,81778.0,57.4721,57.6556,57.3175,57.4238,81778.0
2022-02-18 12:30:00,59.38,59.7,58.68,58.68,210009.0,57.3562,57.6653,56.68,56.68,210009.0
2022-02-18 12:40:00,58.69,59.18,58.68,58.86,184120.0,56.6897,57.163,56.68,56.8539,184120.0
2022-02-18 12:50:00,58.8,59.15,58.73,58.91,158221.0,56.7959,57.134,56.7283,56.9022,158221.0
2022-02-18 13:00:00,58.95,59.07,58.73,58.92,117001.0,56.9408,57.0567,56.7283,56.9118,117001.0
2022-02-18 13:10:00,58.93,58.96,58.45,58.63,150791.0,56.9215,56.9505,56.4579,56.6317,150791.0
2022-02-18 13:20:00,58.62,59.18,58.56,58.85,197452.0,56.6221,57.163,56.5641,56.8442,197452.0
2022-02-18 13:30:00,58.8,59.31,58.73,59.22,185709.0,56.7959,57.2886,56.7283,57.2016,185709.0
2022-02-18 13:40:00,59.26,59.73,59.1,59.59,244509.0,57.2403,57.6942,57.0857,57.559,244509.0
2022-02-18 13:50:00,59.58,59.8,59.51,59.51,164462.0,57.5494,57.7619,57.4817,57.4817,164462.0
2022-02-18 14:00:00,59.5,59.77,59.3,59.35,112882.0,57.4721,57.7329,57.2789,57.3272,112882.0
2022-02-18 14:10:00,59.37,59.9,59.32,59.77,118698.0,57.3465,57.8584,57.2982,57.7329,118698.0
2022-02-18 14:20:00,59.75,60.48,59.72,60.43,302425.0,57.7136,58.4187,57.6846,58.3704,302425.0
2022-02-18 14:30:00,60.43,60.82,59.95,60.1,463905.0,58.3704,58.7471,57.9067,58.0516,463905.0
2022-02-18 14:40:00,60.08,60.09,59.56,59.56,141514.0,58.0323,58.042,57.53,57.53,141514.0
2022-02-18 14:50:00,59.58,60.33,59.49,60.23,373337.0,57.5494,58.2738,57.4624,58.1772,373337.0
2022-02-18 15:00:00,60.3,60.58,59.71,59.95,347274.0,58.2448,58.5153,57.6749,57.9067,347274.0
2022-02-18 15:10:00,59.96,60.24,59.38,59.47,245451.0,57.9164,58.1869,57.3562,57.4431,245451.0
2022-02-18 15:20:00,59.46,59.62,59.16,59.18,137530.0,57.4334,57.588,57.1437,57.163,137530.0
2022-02-18 15:30:00,59.18,59.19,58.68,58.9,292398.0,57.163,57.1726,56.68,56.8925,292398.0
2022-02-18 15:40:00,58.89,59.68,58.89,59.35,296552.0,56.8829,57.6459,56.8829,57.3272,296552.0
2022-02-18 15:50:00,59.27,59.3,58.7,59.08,374060.0,57.2499,57.2789,56.6993,57.0664,374060.0
2022-02-22 09:30:00,58.22,58.34,57.57,57.84,479482.0,56.2357,56.3516,55.6079,55.8687,479482.0
2022-02-22 09:40:00,57.81,58.95,57.64,58.89,439341.0,55.8397,56.9408,55.6755,56.8829,439341.0
2022-02-22 09:50:00,58.91,59.62,58.69,58.95,505927.0,56.9022,57.588,56.6897,56.9408,505927.0
2022-02-22 10:00:00,58.93,59.04,58.16,58.7,242220.0,56.9215,57.0278,56.1777,56.6993,242220.0
2022-02-22 10:10:00,58.69,59.61,58.3,59.57,219785.0,56.6897,57.5783,56.313,57.5397,219785.0
2022-02-22 10:20:00,59.5,59.94,59.31,59.88,276738.0,57.4721,57.8971,57.2886,57.8391,276738.0
2022-02-22 10:30:00,59.89,59.89,59.01,59.01,143647.0,57.8488,57.8488,56.9988,56.9988,143647.0
2022-02-22 10:40:00,59.0,59.26,58.81,59.15,156231.0,56.9891,57.2403,56.8056,57.134,156231.0
2022-02-22 10:50:00,59.12,59.12,58.18,58.36,209848.0,57.105,57.105,56.1971,56.3709,209848.0
2022-02-22 11:00:00,58.26,58.56,58.04,58.06,137399.0,56.2743,56.5641,56.0618,56.0812,137399.0
2022-02-22 11:10:00,58.06,58.42,57.99,58.17,130075.0,56.0812,56.4289,56.0135,56.1874,130075.0
2022-02-22 11:20:00,58.19,58.63,58.0,58.19,261820.0,56.2067,56.6317,56.0232,56.2067,261820.0
2022-02-22 11:30:00,58.15,58.62,58.05,58.24,227051.0,56.1681,56.6221,56.0715,56.255,227051.0
2022-02-22 11:40:00,58.24,58.43,58.11,58.24,123017.0,56.255,56.4385,56.1295,56.255,123017.0
2022-02-22 11:50:00,58.22,58.45,57.47,57.85,223894.0,56.2357,56.4579,55.5113,55.8783,223894.0
2022-02-22 12:00:00,57.82,58.14,57.66,57.93,157660.0,55.8493,56.1584,55.6948,55.9556,157660.0
2022-02-22 12:10:00,58.0,58.0,57.16,57.18,127392.0,56.0232,56.0232,55.2118,55.2311,127392.0
2022-02-22 12:20:00,57.2,57.64,57.15,57.5,134005.0,55.2505,55.6755,55.2022,55.5402,134005.0
2022-02-22 12:30:00,57.49,57.65,57.22,57.45,131488.0,55.5306,55.6851,55.2698,55.4919,131488.0
2022-02-22 12:40:00,57.4,57.53,56.91,57.01,182450.0,55.4437,55.5692,54.9704,55.0669,182450.0
2022-02-22 12:50:00,57.01,57.3,57.0,57.09,97463.0,55.0669,55.3471,55.0573,55.1442,97463.0
2022-02-22 13:00:00,57.07,57.25,56.78,57.08,114252.0,55.1249,55.2988,54.8448,55.1346,114252.0
2022-02-22 13:10:00,57.15,57.42,56.52,56.59,311822.0,55.2022,55.463,54.5936,54.6613,311822.0
2022-02-22 13:20:00,56.58,56.81,56.54,56.73,120298.0,54.6516,54.8738,54.613,54.7965,120298.0
2022-02-22 13:30:00,56.66,57.0,56.49,56.53,206365.0,54.7289,55.0573,54.5647,54.6033,206365.0
2022-02-22 13:40:00,56.58,56.76,55.96,56.04,235853.0,54.6516,54.8255,54.0527,54.13,235853.0
2022-02-22 13:50:00,56.0,56.11,55.63,56.08,223718.0,54.0914,54.1976,53.734,54.1686,223718.0
2022-02-22 14:00:00,56.03,56.04,55.55,55.63,131476.0,54.1203,54.13,53.6567,53.734,131476.0
2022-02-22 14:10:00,55.62,56.27,55.45,56.17,323195.0,53.7243,54.3522,53.5601,54.2556,323195.0
2022-02-22 14:20:00,56.17,56.88,55.54,56.5,303743.0,54.2556,54.9414,53.647,54.5743,303743.0
2022-02-22 14:30:00,56.44,57.2,56.24,56.79,350782.0,54.5164,55.2505,54.3232,54.8544,350782.0
2022-02-22 14:40:00,56.83,57.58,56.24,57.55,238104.0,54.8931,55.6175,54.3232,55.5885,238104.0
2022-02-22 14:50:00,57.56,58.59,57.51,58.23,370239.0,55.5982,56.5931,55.5499,56.2454,370239.0
2022-02-22 15:00:00,58.3,59.08,58.22,58.43,310854.0,56.313,57.0664,56.2357,56.4385,310854.0
2022-02-22 15:10:00,58.43,59.0,58.3,58.4,181296.0,56.4385,56.9891,56.313,56.4096,181296.0
2022-02-22 15:20:00,58.38,58.64,57.92,58.14,205145.0,56.3902,56.6414,55.9459,56.1584,205145.0
2022-02-22 15:30:00,58.13,58.15,57.63,57.91,157200.0,56.1488,56.1681,55.6658,55.9363,157200.0
2022-02-22 15:40:00,57.97,57.97,56.93,56.98,239023.0,55.9942,55.9942,54.9897,55.038,239023.0
2022-02-22 15:50:00,56.9,56.91,56.14,56.6,510565.0,54.9607,54.9704,54.2266,54.6709,510565.0
2022-02-23 09:30:00,57.85,58.51,57.35,58.2,472888.0,55.8783,56.5158,55.3954,56.2164,472888.0
2022-02-23 09:40:00,58.23,58.47,57.78,58.14,369975.0,56.2454,56.4772,55.8107,56.1584,369975.0
2022-02-23 09:50:00,58.14,58.14,57.27,57.4,307027.0,56.1584,56.1584,55.3181,55.4437,307027.0
2022-02-23 10:00:00,57.41,57.41,56.49,56.7,385203.0,55.4533,55.4533,54.5647,54.7675,385203.0
2022-02-23 10:10:00,56.72,57.03,56.34,56.47,306145.0,54.7868,55.0863,54.4198,54.5453,306145.0
2022-02-23 10:20:00,56.41,56.75,55.77,55.94,300413.0,54.4874,54.8158,53.8692,54.0334,300413.0
2022-02-23 10:30:00,55.83,56.5,55.64,56.48,253560.0,53.9272,54.5743,53.7436,54.555,253560.0
2022-02-23 10:40:00,56.44,56.5,55.9,55.9,199087.0,54.5164,54.5743,53.9948,53.9948,199087.0
2022-02-23 10:50:00,55.88,56.16,55.7,55.86,168818.0,53.9755,54.2459,53.8016,53.9561,168818.0
2022-02-23 11:00:00,55.81,56.0,55.31,55.43,276849.0,53.9078,54.0914,53.4249,53.5408,276849.0
2022-02-23 11:10:00,55.37,55.6,55.17,55.43,164438.0,53.4828,53.705,53.2897,53.5408,164438.0
2022-02-23 11:20:00,55.42,55.81,55.39,55.56,199684.0,53.5311,53.9078,53.5022,53.6664,199684.0
2022-02-23 11:30:00,55.6,56.03,55.38,55.77,334811.0,53.705,54.1203,53.4925,53.8692,334811.0
2022-02-23 11:40:00,55.79,55.98,55.57,55.95,154009.0,53.8885,54.072,53.676,54.0431,154009.0
2022-02-23 11:50:00,55.94,56.36,55.75,56.29,200581.0,54.0334,54.4391,53.8499,54.3715,200581.0
2022-02-23 12:00:00,56.32,56.58,56.09,56.57,133193.0,54.4005,54.6516,54.1783,54.6419,133193.0
2022-02-23 12:10:00,56.56,56.95,56.4,56.92,211887.0,54.6323,55.009,54.4777,54.98,211887.0
2022-02-23 12:20:00,56.89,57.1,56.84,57.06,197431.0,54.951,55.1539,54.9027,55.1152,197431.0
2022-02-23 12:30:00,57.1,57.13,56.54,56.57,161308.0,55.1539,55.1829,54.613,54.6419,161308.0
2022-02-23 12:40:00,56.61,56.9,56.59,56.68,104529.0,54.6806,54.9607,54.6613,54.7482,104529.0
2022-02-23 12:50:00,56.67,56.67,56.01,56.16,142913.0,54.7385,54.7385,54.101,54.2459,142913.0
2022-02-23 13:00:00,56.18,56.19,55.72,55.86,136301.0,54.2652,54.2749,53.8209,53.9561,136301.0
2022-02-23 13:10:00,55.89,55.91,55.09,55.5,326315.0,53.9851,54.0044,53.2124,53.6084,326315.0
2022-02-23 13:20:00,55.45,55.55,54.97,55.02,167181.0,53.5601,53.6567,53.0965,53.1448,167181.0
2022-02-23 13:30:00,55.07,55.35,54.9,55.34,133506.0,53.1931,53.4635,53.0289,53.4539,133506.0
2022-02-23 13:40:00,55.35,55.72,55.22,55.54,145089.0,53.4635,53.8209,53.338,53.647,145089.0
2022-02-23 13:50:00,55.56,55.6,55.01,55.34,154047.0,53.6664,53.705,53.1351,53.4539,154047.0
2022-02-23 14:00:00,55.28,55.51,54.75,55.23,290432.0,53.3959,53.6181,52.884,53.3476,290432.0
2022-02-23 14:10:00,55.23,55.48,54.88,55.23,240515.0,53.3476,53.5891,53.0095,53.3476,240515.0
2022-02-23 14:20:00,55.23,55.35,54.41,54.5,255851.0,53.3476,53.4635,52.5556,52.6425,255851.0
2022-02-23 14:30:00,54.52,54.68,54.31,54.56,165743.0,52.6618,52.8164,52.459,52.7004,165743.0
2022-02-23 14:40:00,54.58,54.84,54.19,54.6,240489.0,52.7198,52.9709,52.3431,52.7391,240489.0
2022-02-23 14:50:00,54.6,54.79,54.42,54.58,141761.0,52.7391,52.9226,52.5652,52.7198,141761.0
2022-02-23 15:00:00,54.53,54.71,53.85,53.95,207101.0,52.6715,52.8453,52.0146,52.1112,207101.0
2022-02-23 15:10:00,53.96,54.53,53.84,54.17,189588.0,52.1209,52.6715,52.005,52.3237,189588.0
2022-02-23 15:20:00,54.19,54.56,54.11,54.36,128023.0,52.3431,52.7004,52.2658,52.5073,128023.0
2022-02-23 15:30:00,54.35,54.35,53.72,53.75,176903.0,52.4976,52.4976,51.8891,51.9181,176903.0
2022-02-23 15:40:00,53.75,53.99,53.29,53.36,305982.0,51.9181,52.1499,51.4737,51.5413,305982.0
2022-02-23 15:50:00,53.3,53.59,53.04,53.37,562637.0,51.4834,51.7635,51.2323,51.551,562637.0
2022-02-24 09:30:00,49.5,51.06,49.22,50.98,954614.0,47.8129,49.3197,47.5424,49.2425,954614.0
2022-02-24 09:40:00,50.97,51.26,50.06,51.26,634814.0,49.2328,49.5129,48.3538,49.5129,634814.0
2022-02-24 09:50:00,51.26,52.09,51.04,52.07,680493.0,49.5129,50.3146,49.3004,50.2953,680493.0
2022-02-24 10:00:00,52.02,52.03,50.84,51.7,517181.0,50.247,50.2567,49.1072,49.9379,517181.0
2022-02-24 10:10:00,51.65,52.92,51.51,52.91,641782.0,49.8896,51.1163,49.7544,51.1067,641782.0
2022-02-24 10:20:00,52.87,53.13,51.47,51.83,521329.0,51.068,51.3192,49.7158,50.0635,521329.0
2022-02-24 10:30:00,51.8,52.33,51.08,51.58,377133.0,50.0345,50.5465,49.3391,49.822,377133.0
2022-02-24 10:40:00,51.52,52.52,51.08,52.3,287660.0,49.7641,50.73,49.3391,50.5175,287660.0
2022-02-24 10:50:00,52.24,52.8,51.91,52.46,265792.0,50.4595,51.0004,50.1408,50.672,265792.0
2022-02-24 11:00:00,52.55,53.39,52.25,53.3,311302.0,50.759,51.5703,50.4692,51.4834,311302.0
2022-02-24 11:10:00,53.35,53.7,52.97,53.7,302959.0,51.5317,51.8698,51.1646,51.8698,302959.0
2022-02-24 11:20:00,53.69,53.76,52.64,52.81,302619.0,51.8601,51.9277,50.8459,51.0101,302619.0
2022-02-24 11:30:00,52.79,53.04,52.39,52.78,157405.0,50.9908,51.2323,50.6044,50.9811,157405.0
2022-02-24 11:40:00,52.75,52.81,52.11,52.62,207568.0,50.9521,51.0101,50.3339,50.8266,207568.0
2022-02-24 11:50:00,52.64,53.28,52.58,53.22,213604.0,50.8459,51.4641,50.7879,51.4061,213604.0
2022-02-24 12:00:00,53.22,53.29,52.54,52.54,93134.0,51.4061,51.4737,50.7493,50.7493,93134.0
2022-02-24 12:10:00,52.64,52.8,52.1,52.39,152404.0,50.8459,51.0004,50.3243,50.6044,152404.0
2022-02-24 12:20:00,52.44,52.67,52.02,52.66,154844.0,50.6527,50.8749,50.247,50.8652,154844.0
2022-02-24 12:30:00,52.63,53.35,52.27,53.25,210180.0,50.8362,51.5317,50.4885,51.4351,210180.0
2022-02-24 12:40:00,53.23,53.5,52.62,52.62,204298.0,51.4158,51.6766,50.8266,50.8266,204298.0
2022-02-24 12:50:00,52.65,52.98,52.4,52.47,115615.0,50.8555,51.1743,50.6141,50.6817,115615.0
2022-02-24 13:00:00,52.46,52.94,52.18,52.87,174414.0,50.672,51.1357,50.4016,51.068,174414.0
2022-02-24 13:10:00,52.84,53.18,52.58,53.11,122120.0,51.0391,51.3675,50.7879,51.2999,122120.0
2022-02-24 13:20:00,53.02,53.14,52.54,52.6,91126.0,51.2129,51.3288,50.7493,50.8072,91126.0
2022-02-24 13:30:00,52.62,53.7,52.62,53.67,307562.0,50.8266,51.8698,50.8266,51.8408,307562.0
2022-02-24 13:40:00,53.72,54.63,53.14,54.61,493769.0,51.8891,52.7681,51.3288,52.7487,493769.0
2022-02-24 13:50:00,54.6,54.66,53.52,53.58,368019.0,52.7391,52.797,51.6959,51.7538,368019.0
2022-02-24 14:00:00,53.6,53.74,52.98,53.01,398257.0,51.7732,51.9084,51.1743,51.2033,398257.0
2022-02-24 14:10:00,53.1,54.2,53.1,54.16,235205.0,51.2902,52.3527,51.2902,52.3141,235205.0
2022-02-24 14:20:00,54.13,54.4,53.93,54.36,267638.0,52.2851,52.5459,52.0919,52.5073,267638.0
2022-02-24 14:30:00,54.34,55.73,54.31,55.69,477491.0,52.4879,53.8306,52.459,53.7919,477491.0
2022-02-24 14:40:00,55.7,55.8,55.04,55.6,403678.0,53.8016,53.8982,53.1641,53.705,403678.0
2022-02-24 14:50:00,55.53,55.72,55.14,55.45,284608.0,53.6374,53.8209,53.2607,53.5601,284608.0
2022-02-24 15:00:00,55.49,56.31,55.39,56.05,394365.0,53.5987,54.3908,53.5022,54.1397,394365.0
2022-02-24 15:10:00,56.01,56.32,55.87,56.31,174508.0,54.101,54.4005,53.9658,54.3908,174508.0
2022-02-24 15:20:00,56.26,56.58,55.85,56.06,197908.0,54.3425,54.6516,53.9465,54.1493,197908.0
2022-02-24 15:30:00,56.06,57.59,56.06,57.56,509464.0,54.1493,55.6272,54.1493,55.5982,509464.0
2022-02-24 15:40:00,57.57,57.59,56.95,57.04,252718.0,55.6079,55.6272,55.009,55.0959,252718.0
2022-02-24 15:50:00,57.09,57.95,57.09,57.73,542915.0,55.1442,55.9749,55.1442,55.7624,542915.0
2022-02-25 09:30:00,58.2,59.06,57.69,58.53,710423.0,56.2164,57.0471,55.7238,56.5351,710423.0
2022-02-25 09:40:00,58.39,58.69,57.43,58.54,525620.0,56.3999,56.6897,55.4726,56.5448,525620.0
2022-02-25 09:50:00,58.48,58.57,57.18,57.25,379906.0,56.4868,56.5738,55.2311,55.2988,379906.0
2022-02-25 10:00:00,57.23,57.37,56.66,57.35,312236.0,55.2794,55.4147,54.7289,55.3954,312236.0
2022-02-25 10:10:00,57.35,57.65,56.88,57.63,317866.0,55.3954,55.6851,54.9414,55.6658,317866.0
2022-02-25 10:20:00,57.62,58.17,57.39,58.08,367104.0,55.6562,56.1874,55.434,56.1005,367104.0
2022-02-25 10:30:00,58.0,58.29,57.67,58.11,259447.0,56.0232,56.3033,55.7044,56.1295,259447.0
2022-02-25 10:40:00,58.13,59.17,58.13,59.15,324455.0,56.1488,57.1533,56.1488,57.134,324455.0
2022-02-25 10:50:00,59.08,59.41,58.72,59.02,364978.0,57.0664,57.3851,56.7187,57.0084,364978.0
2022-02-25 11:00:00,59.0,59.17,58.61,59.03,226929.0,56.9891,57.1533,56.6124,57.0181,226929.0
2022-02-25 11:10:00,59.01,59.61,58.93,59.61,297677.0,56.9988,57.5783,56.9215,57.5783,297677.0
2022-02-25 11:20:00,59.61,59.69,59.26,59.45,175404.0,57.5783,57.6556,57.2403,57.4238,175404.0
2022-02-25 11:30:00,59.47,59.6,59.17,59.48,136649.0,57.4431,57.5687,57.1533,57.4528,136649.0
2022-02-25 11:40:00,59.5,59.91,59.23,59.88,107428.0,57.4721,57.8681,57.2113,57.8391,107428.0
2022-02-25 11:50:00,59.88,60.33,59.76,60.33,188775.0,57.8391,58.2738,57.7232,58.2738,188775.0
2022-02-25 12:00:00,60.34,60.45,60.08,60.15,120584.0,58.2834,58.3897,58.0323,58.0999,120584.0
2022-02-25 12:10:00,60.15,60.39,59.93,60.34,110443.0,58.0999,58.3317,57.8874,58.2834,110443.0
2022-02-25 12:20:00,60.35,60.41,60.09,60.37,94006.0,58.2931,58.3511,58.042,58.3124,94006.0
2022-02-25 12:30:00,60.39,60.7,60.39,60.54,194954.0,58.3317,58.6312,58.3317,58.4766,194954.0
2022-02-25 12:40:00,60.56,60.8,60.47,60.47,165183.0,58.4959,58.7278,58.409,58.409,165183.0
2022-02-25 12:50:00,60.47,60.49,59.85,60.27,194165.0,58.409,58.4283,57.8101,58.2158,194165.0
2022-02-25 13:00:00,60.33,60.53,59.96,60.03,157211.0,58.2738,58.467,57.9164,57.984,157211.0
2022-02-25 13:10:00,60.08,60.37,59.75,60.3,173015.0,58.0323,58.3124,57.7136,58.2448,173015.0
2022-02-25 13:20:00,60.29,60.69,60.03,60.65,124665.0,58.2352,58.6215,57.984,58.5829,124665.0
2022-02-25 13:30:00,60.65,60.91,60.45,60.77,227972.0,58.5829,58.834,58.3897,58.6988,227972.0
2022-02-25 13:40:00,60.78,61.1,60.77,60.98,166604.0,58.7085,59.0175,58.6988,58.9016,166604.0
2022-02-25 13:50:00,60.95,61.07,60.43,60.7,160490.0,58.8727,58.9886,58.3704,58.6312,160490.0
2022-02-25 14:00:00,60.72,60.96,60.32,60.44,161337.0,58.6505,58.8823,58.2641,58.38,161337.0
2022-02-25 14:10:00,60.53,60.55,60.19,60.42,118970.0,58.467,58.4863,58.1386,58.3607,118970.0
2022-02-25 14:20:00,60.37,60.84,60.35,60.65,142315.0,58.3124,58.7664,58.2931,58.5829,142315.0
2022-02-25 14:30:00,60.72,60.85,60.18,60.34,144398.0,58.6505,58.7761,58.1289,58.2834,144398.0
2022-02-25 14:40:00,60.32,60.64,60.26,60.43,120445.0,58.2641,58.5732,58.2062,58.3704,120445.0
2022-02-25 14:50:00,60.43,60.65,60.06,60.52,182592.0,58.3704,58.5829,58.013,58.4573,182592.0
2022-02-25 15:00:00,60.52,60.56,60.23,60.44,144369.0,58.4573,58.4959,58.1772,58.38,144369.0
2022-02-25 15:10:00,60.46,60.85,60.23,60.79,200808.0,58.3994,58.7761,58.1772,58.7181,200808.0
2022-02-25 15:20:00,60.8,61.14,60.72,60.94,271055.0,58.7278,59.0562,58.6505,58.863,271055.0
2022-02-25 15:30:00,60.94,61.14,60.62,60.9,196876.0,58.863,59.0562,58.5539,58.8244,196876.0
2022-02-25 15:40:00,60.91,61.25,60.73,61.07,307647.0,58.834,59.1624,58.6602,58.9886,307647.0
2022-02-25 15:50:00,61.08,61.56,61.02,61.56,593420.0,58.9982,59.4619,58.9403,59.4619,593420.0
2022-02-28 09:30:00,59.64,61.05,59.62,60.72,706085.0,57.6073,58.9692,57.588,58.6505,706085.0
2022-02-28 09:40:00,60.64,60.88,60.22,60.77,619244.0,58.5732,58.805,58.1675,58.6988,619244.0
2022-02-28 09:50:00,60.78,61.49,60.38,61.48,493937.0,58.7085,59.3943,58.3221,59.3846,493937.0
2022-02-28 10:00:00,61.45,61.56,60.44,60.81,348929.0,59.3556,59.4619,58.38,58.7374,348929.0
2022-02-28 10:10:00,60.82,60.97,60.41,60.77,269270.0,58.7471,58.892,58.3511,58.6988,269270.0
2022-02-28 10:20:00,60.84,61.52,60.8,61.42,298767.0,58.7664,59.4232,58.7278,59.3266,298767.0
2022-02-28 10:30:00,61.4,62.23,61.38,62.2,442952.0,59.3073,60.109,59.288,60.0801,442952.0
2022-02-28 10:40:00,62.24,62.44,61.97,61.99,265510.0,60.1187,60.3119,59.8579,59.8772,265510.0
2022-02-28 10:50:00,61.98,62.6,61.94,62.46,191125.0,59.8676,60.4664,59.8289,60.3312,191125.0
2022-02-28 11:00:00,62.44,62.7,62.24,62.36,166500.0,60.3119,60.563,60.1187,60.2346,166500.0
2022-02-28 11:10:00,62.41,62.8,62.13,62.63,126333.0,60.2829,60.6596,60.0124,60.4954,126333.0
2022-02-28 11:20:00,62.67,63.2,62.64,63.1,200061.0,60.534,61.046,60.5051,60.9494,200061.0
2022-02-28 11:30:00,63.12,63.36,62.93,63.05,258204.0,60.9687,61.2005,60.7852,60.9011,258204.0
2022-02-28 11:40:00,63.06,63.14,62.64,62.68,156026.0,60.9107,60.988,60.5051,60.5437,156026.0
2022-02-28 11:50:00,62.76,63.03,62.57,63.03,93132.0,60.621,60.8818,60.4374,60.8818,93132.0
2022-02-28 12:00:00,62.97,63.07,61.86,61.93,233499.0,60.8238,60.9204,59.7516,59.8193,233499.0
2022-02-28 12:10:00,61.88,61.93,61.26,61.56,199049.0,59.771,59.8193,59.1721,59.4619,199049.0
2022-02-28 12:20:00,61.53,61.76,61.27,61.64,196038.0,59.4329,59.6551,59.1818,59.5391,196038.0
2022-02-28 12:30:00,61.59,61.8,60.9,60.93,134893.0,59.4908,59.6937,58.8244,58.8533,134893.0
2022-02-28 12:40:00,60.94,61.08,60.46,60.88,193697.0,58.863,58.9982,58.3994,58.805,193697.0
2022-02-28 12:50:00,60.88,61.14,60.45,61.11,172973.0,58.805,59.0562,58.3897,59.0272,172973.0
2022-02-28 13:00:00,61.12,61.9,61.09,61.9,214895.0,59.0369,59.7903,59.0079,59.7903,214895.0
2022-02-28 13:10:00,61.88,62.02,61.2,61.32,208588.0,59.771,59.9062,59.1141,59.23,208588.0
2022-02-28 13:20:00,61.27,61.6,60.9,61.45,177763.0,59.1818,59.5005,58.8244,59.3556,177763.0
2022-02-28 13:30:00,61.4,61.8,61.23,61.68,133158.0,59.3073,59.6937,59.1431,59.5778,133158.0
2022-02-28 13:40:00,61.67,61.86,61.35,61.67,102744.0,59.5681,59.7516,59.259,59.5681,102744.0
2022-02-28 13:50:00,61.7,62.06,61.63,61.73,127938.0,59.5971,59.9448,59.5295,59.6261,127938.0
2022-02-28 14:00:00,61.71,61.71,60.22,60.23,367126.0,59.6068,59.6068,58.1675,58.1772,367126.0
2022-02-28 14:10:00,60.23,60.7,60.07,60.59,246406.0,58.1772,58.6312,58.0226,58.5249,246406.0
2022-02-28 14:20:00,60.64,60.68,60.15,60.3,126684.0,58.5732,58.6119,58.0999,58.2448,126684.0
2022-02-28 14:30:00,60.32,60.79,60.05,60.39,170272.0,58.2641,58.7181,58.0033,58.3317,170272.0
2022-02-28 14:40:00,60.36,61.21,60.36,60.99,191462.0,58.3028,59.1238,58.3028,58.9113,191462.0
2022-02-28 14:50:00,60.99,61.58,60.91,61.44,168498.0,58.9113,59.4812,58.834,59.346,168498.0
2022-02-28 15:00:00,61.38,61.48,60.67,61.15,168165.0,59.288,59.3846,58.6022,59.0658,168165.0
2022-02-28 15:10:00,61.14,61.24,60.61,61.15,149074.0,59.0562,59.1528,58.5442,59.0658,149074.0
2022-02-28 15:20:00,61.13,61.75,61.13,61.42,223107.0,59.0465,59.6454,59.0465,59.3266,223107.0
2022-02-28 15:30:00,61.41,61.43,60.64,60.73,206617.0,59.317,59.3363,58.5732,58.6602,206617.0
2022-02-28 15:40:00,60.76,61.85,60.76,61.63,342536.0,58.6891,59.742,58.6891,59.5295,342536.0
2022-02-28 15:50:00,61.71,62.4,61.71,62.08,469254.0,59.6068,60.2732,59.6068,59.9641,469254.0
2022-03-01 09:30:00,61.65,62.63,61.53,62.17,525569.0,59.5488,60.4954,59.4329,60.0511,525569.0
2022-03-01 09:40:00,62.17,62.27,60.9,61.37,456178.0,60.0511,60.1477,58.8244,59.2783,456178.0
2022-03-01 09:50:00,61.38,61.47,60.53,60.79,358981.0,59.288,59.3749,58.467,58.7181,358981.0
2022-03-01 10:00:00,60.8,61.36,60.5,60.67,361257.0,58.7278,59.2687,58.438,58.6022,361257.0
2022-03-01 10:10:00,60.66,61.09,60.11,60.76,369923.0,58.5925,59.0079,58.0613,58.6891,369923.0
2022-03-01 10:20:00,60.82,61.17,60.73,61.15,169348.0,58.7471,59.0852,58.6602,59.0658,169348.0
2022-03-01 10:30:00,61.18,61.45,60.58,60.58,224898.0,59.0948,59.3556,58.5153,58.5153,224898.0
2022-03-01 10:40:00,60.56,60.59,59.49,59.89,359832.0,58.4959,58.5249,57.4624,57.8488,359832.0
2022-03-01 10:50:00,59.93,60.24,59.62,59.78,177866.0,57.8874,58.1869,57.588,57.7425,177866.0
2022-03-01 11:00:00,59.8,60.43,59.71,60.14,187352.0,57.7619,58.3704,57.6749,58.0903,187352.0
2022-03-01 11:10:00,60.16,60.4,59.93,59.95,109517.0,58.1096,58.3414,57.8874,57.9067,109517.0
2022-03-01 11:20:00,59.92,60.31,59.6,59.67,105566.0,57.8778,58.2545,57.5687,57.6363,105566.0
2022-03-01 11:30:00,59.69,59.73,58.77,58.92,310114.0,57.6556,57.6942,56.767,56.9118,310114.0
2022-03-01 11:40:00,58.98,59.17,58.34,58.48,244920.0,56.9698,57.1533,56.3516,56.4868,244920.0
2022-03-01 11:50:00,58.51,58.58,58.04,58.34,346990.0,56.5158,56.5834,56.0618,56.3516,346990.0
2022-03-01 12:00:00,58.3,58.35,57.95,58.0,132427.0,56.313,56.3613,55.9749,56.0232,132427.0
2022-03-01 12:10:00,58.02,58.81,57.89,58.8,247676.0,56.0425,56.8056,55.917,56.7959,247676.0
2022-03-01 12:20:00,58.77,58.87,58.28,58.62,155316.0,56.767,56.8635,56.2937,56.6221,155316.0
2022-03-01 12:30:00,58.53,58.97,58.38,58.57,83020.0,56.5351,56.9601,56.3902,56.5738,83020.0
2022-03-01 12:40:00,58.57,59.27,58.5,59.2,126935.0,56.5738,57.2499,56.5062,57.1823,126935.0
2022-03-01 12:50:00,59.18,59.48,58.98,59.43,111813.0,57.163,57.4528,56.9698,57.4045,111813.0
2022-03-01 13:00:00,59.3,59.66,58.86,59.14,171058.0,57.2789,57.6266,56.8539,57.1243,171058.0
2022-03-01 13:10:00,59.11,59.11,58.46,58.6,117504.0,57.0954,57.0954,56.4675,56.6028,117504.0
2022-03-01 13:20:00,58.6,58.93,58.03,58.15,113354.0,56.6028,56.9215,56.0522,56.1681,113354.0
2022-03-01 13:30:00,58.11,58.46,57.96,58.42,147396.0,56.1295,56.4675,55.9846,56.4289,147396.0
2022-03-01 13:40:00,58.27,58.44,57.79,57.85,122924.0,56.284,56.4482,55.8204,55.8783,122924.0
2022-03-01 13:50:00,57.83,58.55,57.83,58.38,149539.0,55.859,56.5545,55.859,56.3902,149539.0
2022-03-01 14:00:00,58.4,58.52,58.02,58.3,157196.0,56.4096,56.5255,56.0425,56.313,157196.0
2022-03-01 14:10:00,58.31,58.7,57.86,58.67,224711.0,56.3226,56.6993,55.888,56.6704,224711.0
2022-03-01 14:20:00,58.64,59.58,58.51,59.5,242573.0,56.6414,57.5494,56.5158,57.4721,242573.0
2022-03-01 14:30:00,59.5,60.09,59.19,60.04,153523.0,57.4721,58.042,57.1726,57.9937,153523.0
2022-03-01 14:40:00,59.98,60.02,59.2,59.26,164215.0,57.9357,57.9744,57.1823,57.2403,164215.0
2022-03-01 14:50:00,59.28,59.32,58.5,58.69,132435.0,57.2596,57.2982,56.5062,56.6897,132435.0
2022-03-01 15:00:00,58.61,60.02,58.55,59.87,246400.0,56.6124,57.9744,56.5545,57.8295,246400.0
2022-03-01 15:10:00,59.93,59.99,58.86,58.9,184305.0,57.8874,57.9454,56.8539,56.8925,184305.0
2022-03-01 15:20:00,58.96,58.97,58.52,58.52,92073.0,56.9505,56.9601,56.5255,56.5255,92073.0
2022-03-01 15:30:00,58.51,58.8,58.18,58.67,147145.0,56.5158,56.7959,56.1971,56.6704,147145.0
2022-03-01 15:40:00,58.64,58.74,57.47,57.53,286271.0,56.6414,56.738,55.5113,55.5692,286271.0
2022-03-01 15:50:00,57.49,58.72,57.17,58.63,339953.0,55.5306,56.7187,55.2215,56.6317,339953.0
2022-03-02 09:30:00,59.86,60.44,59.75,60.3,483433.0,57.8198,58.38,57.7136,58.2448,483433.0
2022-03-02 09:40:00,60.29,61.62,60.13,61.44,689224.0,58.2352,59.5198,58.0806,59.346,689224.0
2022-03-02 09:50:00,61.41,61.54,60.84,61.26,363946.0,59.317,59.4425,58.7664,59.1721,363946.0
2022-03-02 10:00:00,61.27,61.52,60.25,60.41,338613.0,59.1818,59.4232,58.1965,58.3511,338613.0
2022-03-02 10:10:00,60.5,60.7,60.2,60.48,282013.0,58.438,58.6312,58.1482,58.4187,282013.0
2022-03-02 10:20:00,60.43,61.75,60.24,61.48,460366.0,58.3704,59.6454,58.1869,59.3846,460366.0
2022-03-02 10:30:00,61.43,61.84,60.71,61.62,626959.0,59.3363,59.7323,58.6408,59.5198,626959.0
2022-03-02 10:40:00,61.63,61.8,61.02,61.55,272339.0,59.5295,59.6937,58.9403,59.4522,272339.0
2022-03-02 10:50:00,61.57,61.74,60.9,61.34,347216.0,59.4715,59.6357,58.8244,59.2494,347216.0
2022-03-02 11:00:00,61.4,62.37,61.04,62.09,712594.0,59.3073,60.2443,58.9596,59.9738,712594.0
2022-03-02 11:10:00,62.1,62.2,61.83,61.93,237249.0,59.9835,60.0801,59.7227,59.8193,237249.0
2022-03-02 11:20:00,61.97,62.4,61.81,62.13,155390.0,59.8579,60.2732,59.7033,60.0124,155390.0
2022-03-02 11:30:00,62.13,62.63,61.96,62.26,298114.0,60.0124,60.4954,59.8482,60.138,298114.0
2022-03-02 11:40:00,62.3,62.43,61.93,62.13,186789.0,60.1766,60.3022,59.8193,60.0124,186789.0
2022-03-02 11:50:00,62.09,62.28,62.0,62.24,71408.0,59.9738,60.1573,59.8869,60.1187,71408.0
2022-03-02 12:00:00,62.25,62.38,62.06,62.33,110988.0,60.1283,60.2539,59.9448,60.2056,110988.0
2022-03-02 12:10:00,62.33,62.64,62.2,62.35,137247.0,60.2056,60.5051,60.0801,60.2249,137247.0
2022-03-02 12:20:00,62.35,62.45,62.08,62.42,111863.0,60.2249,60.3215,59.9641,60.2926,111863.0
2022-03-02 12:30:00,62.45,62.75,62.41,62.63,114160.0,60.3215,60.6113,60.2829,60.4954,114160.0
2022-03-02 12:40:00,62.64,62.7,62.41,62.6,74421.0,60.5051,60.563,60.2829,60.4664,74421.0
2022-03-02 12:50:00,62.63,62.76,62.3,62.69,102683.0,60.4954,60.621,60.1766,60.5534,102683.0
2022-03-02 13:00:00,62.77,63.12,62.76,63.01,200304.0,60.6306,60.9687,60.621,60.8624,200304.0
2022-03-02 13:10:00,63.02,63.25,62.99,63.01,132203.0,60.8721,61.0943,60.8431,60.8624,132203.0
2022-03-02 13:20:00,63.04,63.19,62.98,63.08,124009.0,60.8914,61.0363,60.8335,60.9301,124009.0
2022-03-02 13:30:00,63.12,63.47,63.11,63.43,102698.0,60.9687,61.3068,60.959,61.2681,102698.0
2022-03-02 13:40:00,63.4,63.46,63.02,63.06,117176.0,61.2392,61.2971,60.8721,60.9107,117176.0
2022-03-02 13:50:00,63.08,63.46,63.08,63.44,68176.0,60.9301,61.2971,60.9301,61.2778,68176.0
2022-03-02 14:00:00,63.45,63.78,63.31,63.65,145523.0,61.2875,61.6062,61.1522,61.4806,145523.0
2022-03-02 14:10:00,63.67,63.72,63.46,63.5,78872.0,61.5,61.5482,61.2971,61.3357,78872.0
2022-03-02 14:20:00,63.59,63.63,62.96,63.12,173804.0,61.4227,61.4613,60.8142,60.9687,173804.0
2022-03-02 14:30:00,63.14,63.25,62.99,63.18,82851.0,60.988,61.0943,60.8431,61.0267,82851.0
2022-03-02 14:40:00,63.24,63.45,63.19,63.33,110879.0,61.0846,61.2875,61.0363,61.1715,110879.0
2022-03-02 14:50:00,63.37,63.53,62.74,62.91,194889.0,61.2102,61.3647,60.6016,60.7659,194889.0
2022-03-02 15:00:00,62.86,63.45,62.84,63.25,154949.0,60.7176,61.2875,60.6982,61.0943,154949.0
2022-03-02 15:10:00,63.2,63.26,62.77,62.97,170264.0,61.046,61.1039,60.6306,60.8238,170264.0
2022-03-02 15:20:00,62.92,63.15,62.76,63.1,124797.0,60.7755,60.9977,60.621,60.9494,124797.0
2022-03-02 15:30:00,63.13,63.3,63.06,63.08,215602.0,60.9784,61.1426,60.9107,60.9301,215602.0
2022-03-02 15:40:00,63.07,63.39,62.96,63.27,163184.0,60.9204,61.2295,60.8142,61.1136,163184.0
2022-03-02 15:50:00,63.39,63.49,62.73,62.95,506938.0,61.2295,61.3261,60.592,60.8045,506938.0
2022-03-03 09:30:00,63.61,63.68,62.36,62.5,601470.0,61.442,61.5096,60.2346,60.3698,601470.0
2022-03-03 09:40:00,62.45,62.62,61.77,61.81,522720.0,60.3215,60.4857,59.6647,59.7033,522720.0
2022-03-03 09:50:00,61.83,62.12,61.51,61.76,369448.0,59.7227,60.0028,59.4136,59.6551,369448.0
2022-03-03 10:00:00,61.71,62.13,61.15,61.45,411113.0,59.6068,60.0124,59.0658,59.3556,411113.0
2022-03-03 10:10:00,61.37,61.57,61.12,61.32,276150.0,59.2783,59.4715,59.0369,59.23,276150.0
2022-03-03 10:20:00,61.29,61.36,60.7,61.04,262026.0,59.2011,59.2687,58.6312,58.9596,262026.0
2022-03-03 10:30:00,61.06,61.22,60.3,60.35,423710.0,58.9789,59.1335,58.2448,58.2931,423710.0
2022-03-03 10:40:00,60.35,60.53,60.15,60.35,254438.0,58.2931,58.467,58.0999,58.2931,254438.0
2022-03-03 10:50:00,60.32,60.33,59.7,59.72,370196.0,58.2641,58.2738,57.6653,57.6846,370196.0
2022-03-03 11:00:00,59.71,60.07,59.68,59.96,245558.0,57.6749,58.0226,57.6459,57.9164,245558.0
2022-03-03 11:10:00,59.95,59.97,59.53,59.97,271372.0,57.9067,57.9261,57.5011,57.9261,271372.0
2022-03-03 11:20:00,59.98,60.76,59.98,60.59,398758.0,57.9357,58.6891,57.9357,58.5249,398758.0
2022-03-03 11:30:00,60.55,60.62,60.21,60.47,234906.0,58.4863,58.5539,58.1579,58.409,234906.0
2022-03-03 11:40:00,60.44,61.01,60.4,60.73,334086.0,58.38,58.9306,58.3414,58.6602,334086.0
2022-03-03 11:50:00,60.75,61.07,60.23,60.79,270596.0,58.6795,58.9886,58.1772,58.7181,270596.0
2022-03-03 12:00:00,60.8,61.05,60.58,61.05,138177.0,58.7278,58.9692,58.5153,58.9692,138177.0
2022-03-03 12:10:00,61.04,61.19,60.87,60.92,188669.0,58.9596,59.1045,58.7954,58.8437,188669.0
2022-03-03 12:20:00,60.93,60.93,60.15,60.17,149435.0,58.8533,58.8533,58.0999,58.1192,149435.0
2022-03-03 12:30:00,60.22,61.95,60.17,61.25,703276.0,58.1675,59.8386,58.1192,59.1624,703276.0
2022-03-03 12:40:00,61.18,61.24,60.62,60.99,246841.0,59.0948,59.1528,58.5539,58.9113,246841.0
2022-03-03 12:50:00,60.9,61.23,60.68,61.1,127156.0,58.8244,59.1431,58.6119,59.0175,127156.0
2022-03-03 13:00:00,61.12,61.62,60.95,61.18,138836.0,59.0369,59.5198,58.8727,59.0948,138836.0
2022-03-03 13:10:00,61.15,61.73,61.08,61.59,158817.0,59.0658,59.6261,58.9982,59.4908,158817.0
2022-03-03 13:20:00,61.56,61.7,61.37,61.69,113970.0,59.4619,59.5971,59.2783,59.5874,113970.0
2022-03-03 13:30:00,61.67,61.67,61.01,61.14,120060.0,59.5681,59.5681,58.9306,59.0562,120060.0
2022-03-03 13:40:00,61.1,61.22,60.85,61.13,104953.0,59.0175,59.1335,58.7761,59.0465,104953.0
2022-03-03 13:50:00,61.14,61.35,60.98,61.04,89889.0,59.0562,59.259,58.9016,58.9596,89889.0
2022-03-03 14:00:00,61.04,61.26,60.68,60.78,98716.0,58.9596,59.1721,58.6119,58.7085,98716.0
2022-03-03 14:10:00,60.81,61.44,60.59,61.24,151209.0,58.7374,59.346,58.5249,59.1528,151209.0
2022-03-03 14:20:00,61.19,61.2,60.81,61.0,80340.0,59.1045,59.1141,58.7374,58.921,80340.0
2022-03-03 14:30:00,60.98,61.01,60.82,60.94,32747.0,58.9016,58.9306,58.7471,58.863,32747.0
2022-03-03 14:40:00,60.85,60.94,60.09,60.15,148658.0,58.7761,58.863,58.042,58.0999,148658.0
2022-03-03 14:50:00,60.16,60.2,59.84,60.01,163843.0,58.1096,58.1482,57.8005,57.9647,163843.0
2022-03-03 15:00:00,59.97,59.97,59.24,59.42,347200.0,57.9261,57.9261,57.2209,57.3948,347200.0
2022-03-03 15:10:00,59.4,59.83,59.24,59.78,182872.0,57.3755,57.7908,57.2209,57.7425,182872.0
2022-03-03 15:20:00,59.76,60.25,59.58,60.21,201503.0,57.7232,58.1965,57.5494,58.1579,201503.0
2022-03-03 15:30:00,60.2,60.22,59.52,59.97,210128.0,58.1482,58.1675,57.4914,57.9261,210128.0
2022-03-03 15:40:00,59.94,60.05,59.58,59.8,268663.0,57.8971,58.0033,57.5494,57.7619,268663.0
2022-03-03 15:50:00,59.78,60.69,59.55,60.6,343332.0,57.7425,58.6215,57.5204,58.5346,343332.0
2022-03-04 09:30:00,58.76,59.73,58.75,59.22,486274.0,56.7573,57.6942,56.7476,57.2016,486274.0
2022-03-04 09:40:00,59.27,59.33,57.85,57.87,506625.0,57.2499,57.3079,55.8783,55.8976,506625.0
2022-03-04 09:50:00,57.84,58.88,57.79,58.84,348717.0,55.8687,56.8732,55.8204,56.8346,348717.0
2022-03-04 10:00:00,58.85,59.15,58.01,58.08,301614.0,56.8442,57.134,56.0329,56.1005,301614.0
2022-03-04 10:10:00,58.09,58.24,57.57,57.77,327043.0,56.1101,56.255,55.6079,55.801,327043.0
2022-03-04 10:20:00,57.75,58.18,57.69,58.07,206736.0,55.7817,56.1971,55.7238,56.0908,206736.0
2022-03-04 10:30:00,58.06,58.38,57.61,57.91,222197.0,56.0812,56.3902,55.6465,55.9363,222197.0
2022-03-04 10:40:00,57.9,58.08,57.27,57.39,274132.0,55.9266,56.1005,55.3181,55.434,274132.0
2022-03-04 10:50:00,57.36,57.46,56.89,56.96,225773.0,55.405,55.5016,54.951,55.0186,225773.0
2022-03-04 11:00:00,56.95,57.04,56.58,56.64,242909.0,55.009,55.0959,54.6516,54.7096,242909.0
2022-03-04 11:10:00,56.64,57.19,56.39,57.01,375267.0,54.7096,55.2408,54.4681,55.0669,375267.0
2022-03-04 11:20:00,57.0,57.15,56.65,57.0,246541.0,55.0573,55.2022,54.7192,55.0573,246541.0
2022-03-04 11:30:00,56.97,57.28,56.28,57.21,251540.0,55.0283,55.3277,54.3618,55.2601,251540.0
2022-03-04 11:40:00,57.2,57.54,57.08,57.3,216067.0,55.2505,55.5789,55.1346,55.3471,216067.0
2022-03-04 11:50:00,57.28,57.28,56.65,56.8,134104.0,55.3277,55.3277,54.7192,54.8641,134104.0
2022-03-04 12:00:00,56.82,56.85,56.3,56.59,130916.0,54.8834,54.9124,54.3811,54.6613,130916.0
2022-03-04 12:10:00,56.59,57.93,56.59,57.69,331379.0,54.6613,55.9556,54.6613,55.7238,331379.0
2022-03-04 12:20:00,57.72,57.73,56.97,57.36,255698.0,55.7527,55.7624,55.0283,55.405,255698.0
2022-03-04 12:30:00,57.37,57.56,57.17,57.47,138247.0,55.4147,55.5982,55.2215,55.5113,138247.0
2022-03-04 12:40:00,57.54,57.55,57.04,57.38,121565.0,55.5789,55.5885,55.0959,55.4243,121565.0
2022-03-04 12:50:00,57.41,57.82,57.3,57.66,164291.0,55.4533,55.8493,55.3471,55.6948,164291.0
2022-03-04 13:00:00,57.68,58.51,57.68,58.44,294873.0,55.7141,56.5158,55.7141,56.4482,294873.0
2022-03-04 13:10:00,58.48,58.49,57.68,57.78,138671.0,56.4868,56.4965,55.7141,55.8107,138671.0
2022-03-04 13:20:00,57.8,58.0,57.68,57.79,145757.0,55.83,56.0232,55.7141,55.8204,145757.0
2022-03-04 13:30:00,57.81,58.13,57.79,58.1,115116.0,55.8397,56.1488,55.8204,56.1198,115116.0
2022-03-04 13:40:00,58.07,58.07,57.25,57.37,200961.0,56.0908,56.0908,55.2988,55.4147,200961.0
2022-03-04 13:50:00,57.37,57.67,57.22,57.27,112859.0,55.4147,55.7044,55.2698,55.3181,112859.0
2022-03-04 14:00:00,57.28,57.5,57.1,57.28,141825.0,55.3277,55.5402,55.1539,55.3277,141825.0
2022-03-04 14:10:00,57.22,57.24,56.87,57.15,122363.0,55.2698,55.2891,54.9317,55.2022,122363.0
2022-03-04 14:20:00,57.09,57.93,57.09,57.57,207431.0,55.1442,55.9556,55.1442,55.6079,207431.0
2022-03-04 14:30:00,57.45,57.78,57.43,57.59,100911.0,55.4919,55.8107,55.4726,55.6272,100911.0
2022-03-04 14:40:00,57.57,57.57,56.93,56.97,69924.0,55.6079,55.6079,54.9897,55.0283,69924.0
2022-03-04 14:50:00,56.95,57.25,56.55,56.61,113227.0,55.009,55.2988,54.6226,54.6806,113227.0
2022-03-04 15:00:00,56.57,57.49,56.56,57.07,139228.0,54.6419,55.5306,54.6323,55.1249,139228.0
2022-03-04 15:10:00,57.1,57.28,56.83,57.02,100467.0,55.1539,55.3277,54.8931,55.0766,100467.0
2022-03-04 15:20:00,57.07,57.64,56.83,57.36,152919.0,55.1249,55.6755,54.8931,55.405,152919.0
2022-03-04 15:30:00,57.3,57.44,56.8,56.93,119980.0,55.3471,55.4823,54.8641,54.9897,119980.0
2022-03-04 15:40:00,56.98,57.33,56.78,56.8,325560.0,55.038,55.376,54.8448,54.8641,325560.0
2022-03-04 15:50:00,56.86,57.89,56.75,57.83,546505.0,54.9221,55.917,54.8158,55.859,546505.0
2022-03-07 09:30:00,58.09,58.56,57.88,58.18,470206.0,56.1101,56.5641,55.9073,56.1971,470206.0
2022-03-07 09:40:00,58.22,58.35,56.78,56.96,483982.0,56.2357,56.3613,54.8448,55.0186,483982.0
2022-03-07 09:50:00,57.02,58.09,57.02,57.44,377864.0,55.0766,56.1101,55.0766,55.4823,377864.0
2022-03-07 10:00:00,57.35,58.41,57.33,57.81,390278.0,55.3954,56.4192,55.376,55.8397,390278.0
2022-03-07 10:10:00,57.78,57.94,57.09,57.13,259987.0,55.8107,55.9652,55.1442,55.1829,259987.0
2022-03-07 10:20:00,57.12,57.39,56.75,56.75,250921.0,55.1732,55.434,54.8158,54.8158,250921.0
2022-03-07 10:30:00,56.75,57.38,56.65,56.76,231299.0,54.8158,55.4243,54.7192,54.8255,231299.0
2022-03-07 10:40:00,56.72,57.0,56.24,56.35,285494.0,54.7868,55.0573,54.3232,54.4294,285494.0
2022-03-07 10:50:00,56.33,56.57,56.06,56.26,254827.0,54.4101,54.6419,54.1493,54.3425,254827.0
2022-03-07 11:00:00,56.25,56.95,56.1,56.83,334683.0,54.3328,55.009,54.188,54.8931,334683.0
2022-03-07 11:10:00,56.76,57.34,56.68,57.07,356423.0,54.8255,55.3857,54.7482,55.1249,356423.0
2022-03-07 11:20:00,57.07,57.21,56.85,56.87,252815.0,55.1249,55.2601,54.9124,54.9317,252815.0
2022-03-07 11:30:00,56.87,56.93,56.15,56.19,182584.0,54.9317,54.9897,54.2363,54.2749,182584.0
2022-03-07 11:40:00,56.13,56.54,55.91,56.23,288839.0,54.2169,54.613,54.0044,54.3135,288839.0
2022-03-07 11:50:00,56.25,56.28,55.38,55.48,175674.0,54.3328,54.3618,53.4925,53.5891,175674.0
2022-03-07 12:00:00,55.44,55.57,55.07,55.57,250375.0,53.5505,53.676,53.1931,53.676,250375.0
2022-03-07 12:10:00,55.55,55.66,55.02,55.23,176284.0,53.6567,53.763,53.1448,53.3476,176284.0
2022-03-07 12:20:00,55.25,55.38,54.78,55.23,263622.0,53.3669,53.4925,52.9129,53.3476,263622.0
2022-03-07 12:30:00,55.2,55.23,54.73,55.05,209393.0,53.3186,53.3476,52.8647,53.1737,209393.0
2022-03-07 12:40:00,55.04,55.73,55.0,55.51,195129.0,53.1641,53.8306,53.1254,53.6181,195129.0
2022-03-07 12:50:00,55.49,55.96,55.07,55.23,255681.0,53.5987,54.0527,53.1931,53.3476,255681.0
2022-03-07 13:00:00,55.21,55.74,55.15,55.39,206098.0,53.3283,53.8402,53.2703,53.5022,206098.0
2022-03-07 13:10:00,55.4,55.42,54.82,54.82,226238.0,53.5118,53.5311,52.9516,52.9516,226238.0
2022-03-07 13:20:00,54.8,55.11,54.67,54.87,224270.0,52.9323,53.2317,52.8067,52.9999,224270.0
2022-03-07 13:30:00,54.86,55.23,54.63,55.0,184092.0,52.9902,53.3476,52.7681,53.1254,184092.0
2022-03-07 13:40:00,54.97,55.43,54.91,55.1,175902.0,53.0965,53.5408,53.0385,53.222,175902.0
2022-03-07 13:50:00,55.14,55.33,54.61,54.62,211903.0,53.2607,53.4442,52.7487,52.7584,211903.0
2022-03-07 14:00:00,54.6,54.86,54.33,54.76,327999.0,52.7391,52.9902,52.4783,52.8936,327999.0
2022-03-07 14:10:00,54.74,55.35,54.71,55.35,278140.0,52.8743,53.4635,52.8453,53.4635,278140.0
2022-03-07 14:20:00,55.3,55.32,54.61,54.73,153051.0,53.4152,53.4345,52.7487,52.8647,153051.0
2022-03-07 14:30:00,54.75,54.81,54.55,54.81,121292.0,52.884,52.9419,52.6908,52.9419,121292.0
2022-03-07 14:40:00,54.81,54.86,54.25,54.68,271594.0,52.9419,52.9902,52.401,52.8164,271594.0
2022-03-07 14:50:00,54.68,54.71,54.21,54.35,171507.0,52.8164,52.8453,52.3624,52.4976,171507.0
2022-03-07 15:00:00,54.31,54.49,54.05,54.16,167582.0,52.459,52.6328,52.2078,52.3141,167582.0
2022-03-07 15:10:00,54.15,54.29,53.77,54.0,248931.0,52.3044,52.4396,51.9374,52.1595,248931.0
2022-03-07 15:20:00,53.97,54.81,53.97,54.69,370608.0,52.1306,52.9419,52.1306,52.826,370608.0
2022-03-07 15:30:00,54.68,54.68,54.08,54.09,219163.0,52.8164,52.8164,52.2368,52.2465,219163.0
2022-03-07 15:40:00,54.07,54.62,53.9,53.93,258759.0,52.2271,52.7584,52.0629,52.0919,258759.0
2022-03-07 15:50:00,53.97,54.14,53.46,53.53,517880.0,52.1306,52.2948,51.6379,51.7056,517880.0
2022-03-08 09:30:00,53.99,54.66,53.44,53.65,629004.0,52.1499,52.797,51.6186,51.8215,629004.0
2022-03-08 09:40:00,53.63,54.68,53.3,54.06,616573.0,51.8021,52.8164,51.4834,52.2175,616573.0
2022-03-08 09:50:00,54.06,54.45,53.63,54.12,356409.0,52.2175,52.5942,51.8021,52.2754,356409.0
2022-03-08 10:00:00,54.1,54.1,53.37,53.56,288609.0,52.2561,52.2561,51.551,51.7345,288609.0
2022-03-08 10:10:00,53.44,55.02,53.41,54.98,354927.0,51.6186,53.1448,51.5896,53.1061,354927.0
2022-03-08 10:20:00,54.95,55.1,53.65,53.67,263425.0,53.0772,53.222,51.8215,51.8408,263425.0
2022-03-08 10:30:00,53.66,54.24,53.23,53.64,190157.0,51.8311,52.3914,51.4158,51.8118,190157.0
2022-03-08 10:40:00,53.68,54.55,53.54,54.5,297881.0,51.8504,52.6908,51.7152,52.6425,297881.0
2022-03-08 10:50:00,54.49,55.25,54.22,55.21,477576.0,52.6328,53.3669,52.372,53.3283,477576.0
2022-03-08 11:00:00,55.24,55.63,54.8,55.04,373241.0,53.3573,53.734,52.9323,53.1641,373241.0
2022-03-08 11:10:00,55.09,55.4,54.91,55.05,189521.0,53.2124,53.5118,53.0385,53.1737,189521.0
2022-03-08 11:20:00,55.15,55.21,54.39,54.45,210006.0,53.2703,53.3283,52.5362,52.5942,210006.0
2022-03-08 11:30:00,54.43,54.52,53.68,54.02,213417.0,52.5749,52.6618,51.8504,52.1789,213417.0
2022-03-08 11:40:00,54.06,54.99,53.8,54.87,236583.0,52.2175,53.1158,51.9663,52.9999,236583.0
2022-03-08 11:50:00,54.89,55.42,54.87,55.11,250696.0,53.0192,53.5311,52.9999,53.2317,250696.0
2022-03-08 12:00:00,55.12,56.24,54.95,56.2,396520.0,53.2414,54.3232,53.0772,54.2846,396520.0
2022-03-08 12:10:00,56.21,57.69,56.15,57.44,712965.0,54.2942,55.7238,54.2363,55.4823,712965.0
2022-03-08 12:20:00,57.44,57.61,56.47,57.15,513299.0,55.4823,55.6465,54.5453,55.2022,513299.0
2022-03-08 12:30:00,57.17,57.5,56.66,57.34,319316.0,55.2215,55.5402,54.7289,55.3857,319316.0
2022-03-08 12:40:00,57.39,57.45,56.85,56.98,277430.0,55.434,55.4919,54.9124,55.038,277430.0
2022-03-08 12:50:00,56.99,57.45,56.59,57.29,193419.0,55.0476,55.4919,54.6613,55.3374,193419.0
2022-03-08 13:00:00,57.36,58.2,57.35,58.06,260519.0,55.405,56.2164,55.3954,56.0812,260519.0
2022-03-08 13:10:00,58.1,58.29,57.73,58.0,242112.0,56.1198,56.3033,55.7624,56.0232,242112.0
2022-03-08 13:20:00,58.0,58.0,56.78,56.8,295640.0,56.0232,56.0232,54.8448,54.8641,295640.0
2022-03-08 13:30:00,56.76,56.76,55.9,56.06,333586.0,54.8255,54.8255,53.9948,54.1493,333586.0
2022-03-08 13:40:00,56.16,56.26,55.6,55.67,302335.0,54.2459,54.3425,53.705,53.7726,302335.0
2022-03-08 13:50:00,55.62,55.93,55.26,55.27,187546.0,53.7243,54.0238,53.3766,53.3862,187546.0
2022-03-08 14:00:00,55.27,55.48,54.66,55.19,336442.0,53.3862,53.5891,52.797,53.309,336442.0
2022-03-08 14:10:00,55.1,55.24,54.57,54.93,223221.0,53.222,53.3573,52.7101,53.0578,223221.0
2022-03-08 14:20:00,54.99,55.85,54.51,55.79,383164.0,53.1158,53.9465,52.6521,53.8885,383164.0
2022-03-08 14:30:00,55.75,56.16,55.45,56.05,227300.0,53.8499,54.2459,53.5601,54.1397,227300.0
2022-03-08 14:40:00,56.07,56.88,55.72,56.8,303999.0,54.159,54.9414,53.8209,54.8641,303999.0
2022-03-08 14:50:00,56.8,56.93,56.12,56.39,222111.0,54.8641,54.9897,54.2073,54.4681,222111.0
2022-03-08 15:00:00,56.47,57.1,56.26,56.93,209085.0,54.5453,55.1539,54.3425,54.9897,209085.0
2022-03-08 15:10:00,57.0,57.05,56.35,56.48,168342.0,55.0573,55.1056,54.4294,54.555,168342.0
2022-03-08 15:20:00,56.51,56.52,55.46,55.48,244963.0,54.584,54.5936,53.5698,53.5891,244963.0
2022-03-08 15:30:00,55.52,55.58,55.0,55.43,321748.0,53.6277,53.6857,53.1254,53.5408,321748.0
2022-03-08 15:40:00,55.44,55.61,54.75,54.86,295858.0,53.5505,53.7147,52.884,52.9902,295858.0
2022-03-08 15:50:00,54.86,55.41,54.34,54.39,394731.0,52.9902,53.5215,52.4879,52.5362,394731.0
2022-03-09 09:30:00,57.2,58.08,56.72,57.9,743300.0,55.2505,56.1005,54.7868,55.9266,743300.0
2022-03-09 09:40:00,57.93,58.44,57.88,58.28,549586.0,55.9556,56.4482,55.9073,56.2937,549586.0
2022-03-09 09:50:00,58.28,58.37,57.3,57.79,446628.0,56.2937,56.3806,55.3471,55.8204,446628.0
2022-03-09 10:00:00,57.8,58.45,57.65,58.26,413020.0,55.83,56.4579,55.6851,56.2743,413020.0
2022-03-09 10:10:00,58.25,58.41,57.66,57.99,283377.0,56.2647,56.4192,55.6948,56.0135,283377.0
2022-03-09 10:20:00,57.92,58.35,57.83,58.31,277593.0,55.9459,56.3613,55.859,56.3226,277593.0
2022-03-09 10:30:00,58.39,58.85,58.06,58.85,222192.0,56.3999,56.8442,56.0812,56.8442,222192.0
2022-03-09 10:40:00,58.83,58.91,58.3,58.48,223685.0,56.8249,56.9022,56.313,56.4868,223685.0
2022-03-09 10:50:00,58.52,58.97,58.32,58.92,162261.0,56.5255,56.9601,56.3323,56.9118,162261.0
2022-03-09 11:00:00,58.94,59.02,58.68,58.89,183404.0,56.9312,57.0084,56.68,56.8829,183404.0
2022-03-09 11:10:00,58.83,58.92,58.38,58.73,133431.0,56.8249,56.9118,56.3902,56.7283,133431.0
2022-03-09 11:20:00,58.75,59.0,58.65,58.67,103835.0,56.7476,56.9891,56.651,56.6704,103835.0
2022-03-09 11:30:00,58.67,59.25,58.57,59.04,158858.0,56.6704,57.2306,56.5738,57.0278,158858.0
2022-03-09 11:40:00,59.07,59.18,58.89,59.15,64182.0,57.0567,57.163,56.8829,57.134,64182.0
2022-03-09 11:50:00,59.13,59.26,58.92,59.17,73851.0,57.1147,57.2403,56.9118,57.1533,73851.0
2022-03-09 12:00:00,59.15,59.4,58.89,59.06,125070.0,57.134,57.3755,56.8829,57.0471,125070.0
2022-03-09 12:10:00,59.09,59.18,58.95,58.99,74223.0,57.0761,57.163,56.9408,56.9795,74223.0
2022-03-09 12:20:00,59.0,59.18,58.75,59.05,126857.0,56.9891,57.163,56.7476,57.0374,126857.0
2022-03-09 12:30:00,59.07,59.29,58.98,59.27,98664.0,57.0567,57.2692,56.9698,57.2499,98664.0
2022-03-09 12:40:00,59.27,59.51,59.02,59.48,125353.0,57.2499,57.4817,57.0084,57.4528,125353.0
2022-03-09 12:50:00,59.46,59.5,59.17,59.18,58123.0,57.4334,57.4721,57.1533,57.163,58123.0
2022-03-09 13:00:00,59.13,59.16,58.81,58.99,105217.0,57.1147,57.1437,56.8056,56.9795,105217.0
2022-03-09 13:10:00,59.02,59.39,59.02,59.21,78377.0,57.0084,57.3658,57.0084,57.192,78377.0
2022-03-09 13:20:00,59.22,59.45,59.22,59.41,44994.0,57.2016,57.4238,57.2016,57.3851,44994.0
2022-03-09 13:30:00,59.39,59.41,58.99,59.09,65114.0,57.3658,57.3851,56.9795,57.0761,65114.0
2022-03-09 13:40:00,59.1,59.2,58.49,58.54,126010.0,57.0857,57.1823,56.4965,56.5448,126010.0
2022-03-09 13:50:00,58.52,58.8,58.42,58.48,79269.0,56.5255,56.7959,56.4289,56.4868,79269.0
2022-03-09 14:00:00,58.41,58.83,58.41,58.55,93612.0,56.4192,56.8249,56.4192,56.5545,93612.0
2022-03-09 14:10:00,58.65,58.73,58.25,58.42,90117.0,56.651,56.7283,56.2647,56.4289,90117.0
2022-03-09 14:20:00,58.38,58.75,58.38,58.59,58508.0,56.3902,56.7476,56.3902,56.5931,58508.0
2022-03-09 14:30:00,58.61,58.89,58.6,58.74,91713.0,56.6124,56.8829,56.6028,56.738,91713.0
2022-03-09 14:40:00,58.81,58.99,58.65,58.85,56832.0,56.8056,56.9795,56.651,56.8442,56832.0
2022-03-09 14:50:00,58.92,59.19,58.71,58.88,120864.0,56.9118,57.1726,56.709,56.8732,120864.0
2022-03-09 15:00:00,58.89,59.33,58.88,59.33,73509.0,56.8829,57.3079,56.8732,57.3079,73509.0
2022-03-09 15:10:00,59.33,59.52,59.18,59.32,139480.0,57.3079,57.4914,57.163,57.2982,139480.0
2022-03-09 15:20:00,59.31,59.5,59.11,59.2,56197.0,57.2886,57.4721,57.0954,57.1823,56197.0
2022-03-09 15:30:00,59.22,59.52,59.18,59.18,150482.0,57.2016,57.4914,57.163,57.163,150482.0
2022-03-09 15:40:00,59.19,59.42,58.91,58.98,201864.0,57.1726,57.3948,56.9022,56.9698,201864.0
2022-03-09 15:50:00,59.04,59.37,58.6,58.92,381602.0,57.0278,57.3465,56.6028,56.9118,381602.0
2022-03-10 09:30:00,56.43,56.81,55.96,56.36,442686.0,54.5067,54.8738,54.0527,54.4391,442686.0
2022-03-10 09:40:00,56.38,57.13,56.37,56.98,454369.0,54.4584,55.1829,54.4488,55.038,454369.0
2022-03-10 09:50:00,56.99,57.89,56.64,57.73,460107.0,55.0476,55.917,54.7096,55.7624,460107.0
2022-03-10 10:00:00,57.77,57.78,56.96,57.36,365114.0,55.801,55.8107,55.0186,55.405,365114.0
2022-03-10 10:10:00,57.34,58.04,57.3,58.04,377749.0,55.3857,56.0618,55.3471,56.0618,377749.0
2022-03-10 10:20:00,58.03,58.03,56.97,56.97,286779.0,56.0522,56.0522,55.0283,55.0283,286779.0
2022-03-10 10:30:00,56.95,57.09,56.32,56.58,256756.0,55.009,55.1442,54.4005,54.6516,256756.0
2022-03-10 10:40:00,56.55,56.91,56.41,56.82,151961.0,54.6226,54.9704,54.4874,54.8834,151961.0
2022-03-10 10:50:00,56.78,56.81,55.98,56.12,195883.0,54.8448,54.8738,54.072,54.2073,195883.0
2022-03-10 11:00:00,56.13,56.13,55.66,55.88,181031.0,54.2169,54.2169,53.763,53.9755,181031.0
2022-03-10 11:10:00,55.85,56.16,55.7,56.0,295868.0,53.9465,54.2459,53.8016,54.0914,295868.0
2022-03-10 11:20:00,55.98,56.16,55.77,55.97,210094.0,54.072,54.2459,53.8692,54.0624,210094.0
2022-03-10 11:30:00,55.97,56.18,55.83,55.91,130995.0,54.0624,54.2652,53.9272,54.0044,130995.0
2022-03-10 11:40:00,55.93,56.19,55.86,56.18,139575.0,54.0238,54.2749,53.9561,54.2652,139575.0
2022-03-10 11:50:00,56.17,56.52,56.13,56.49,124757.0,54.2556,54.5936,54.2169,54.5647,124757.0
2022-03-10 12:00:00,56.47,56.66,56.41,56.46,137600.0,54.5453,54.7289,54.4874,54.5357,137600.0
2022-03-10 12:10:00,56.5,56.78,56.49,56.73,97334.0,54.5743,54.8448,54.5647,54.7965,97334.0
2022-03-10 12:20:00,56.74,57.17,56.72,56.87,185032.0,54.8061,55.2215,54.7868,54.9317,185032.0
2022-03-10 12:30:00,56.87,56.87,56.39,56.47,65158.0,54.9317,54.9317,54.4681,54.5453,65158.0
2022-03-10 12:40:00,56.45,56.52,56.29,56.5,63952.0,54.526,54.5936,54.3715,54.5743,63952.0
2022-03-10 12:50:00,56.46,56.54,56.15,56.34,64745.0,54.5357,54.613,54.2363,54.4198,64745.0
2022-03-10 13:00:00,56.33,56.53,56.08,56.37,77951.0,54.4101,54.6033,54.1686,54.4488,77951.0
2022-03-10 13:10:00,56.35,56.77,56.35,56.7,146534.0,54.4294,54.8351,54.4294,54.7675,146534.0
2022-03-10 13:20:00,56.66,56.79,56.45,56.65,120734.0,54.7289,54.8544,54.526,54.7192,120734.0
2022-03-10 13:30:00,56.64,56.83,56.5,56.52,98015.0,54.7096,54.8931,54.5743,54.5936,98015.0
2022-03-10 13:40:00,56.55,57.06,56.36,57.04,201956.0,54.6226,55.1152,54.4391,55.0959,201956.0
2022-03-10 13:50:00,57.06,57.09,56.86,56.92,156486.0,55.1152,55.1442,54.9221,54.98,156486.0
2022-03-10 14:00:00,56.95,57.75,56.91,57.3,203806.0,55.009,55.7817,54.9704,55.3471,203806.0
2022-03-10 14:10:00,57.34,57.73,57.21,57.57,130163.0,55.3857,55.7624,55.2601,55.6079,130163.0
2022-03-10 14:20:00,57.64,57.88,57.49,57.78,121820.0,55.6755,55.9073,55.5306,55.8107,121820.0
2022-03-10 14:30:00,57.82,58.0,57.66,57.77,176811.0,55.8493,56.0232,55.6948,55.801,176811.0
2022-03-10 14:40:00,57.79,58.23,57.52,58.18,222415.0,55.8204,56.2454,55.5596,56.1971,222415.0
2022-03-10 14:50:00,58.22,58.33,58.03,58.1,196877.0,56.2357,56.342,56.0522,56.1198,196877.0
2022-03-10 15:00:00,58.16,58.2,57.43,57.6,264621.0,56.1777,56.2164,55.4726,55.6368,264621.0
2022-03-10 15:10:00,57.61,58.13,57.61,57.97,229941.0,55.6465,56.1488,55.6465,55.9942,229941.0
2022-03-10 15:20:00,58.01,58.17,57.69,58.1,113671.0,56.0329,56.1874,55.7238,56.1198,113671.0
2022-03-10 15:30:00,58.15,58.25,57.74,57.91,126597.0,56.1681,56.2647,55.7721,55.9363,126597.0
2022-03-10 15:40:00,57.91,58.4,57.9,58.24,260159.0,55.9363,56.4096,55.9266,56.255,260159.0
2022-03-10 15:50:00,58.28,58.72,58.28,58.62,380766.0,56.2937,56.7187,56.2937,56.6221,380766.0
2022-03-11 09:30:00,59.39,60.07,59.35,59.68,498984.0,57.3658,58.0226,57.3272,57.6459,498984.0
2022-03-11 09:40:00,59.65,60.1,59.46,59.96,208526.0,57.617,58.0516,57.4334,57.9164,208526.0
2022-03-11 09:50:00,59.93,60.22,59.04,59.35,292292.0,57.8874,58.1675,57.0278,57.3272,292292.0
2022-03-11 10:00:00,59.29,59.33,58.14,58.31,307456.0,57.2692,57.3079,56.1584,56.3226,307456.0
2022-03-11 10:10:00,58.33,58.86,58.16,58.25,183948.0,56.342,56.8539,56.1777,56.2647,183948.0
2022-03-11 10:20:00,58.21,58.26,57.65,57.8,259037.0,56.226,56.2743,55.6851,55.83,259037.0
2022-03-11 10:30:00,57.78,57.91,57.19,57.46,148706.0,55.8107,55.9363,55.2408,55.5016,148706.0
2022-03-11 10:40:00,57.54,57.79,57.3,57.48,146910.0,55.5789,55.8204,55.3471,55.5209,146910.0
2022-03-11 10:50:00,57.44,58.1,57.44,58.03,135718.0,55.4823,56.1198,55.4823,56.0522,135718.0
2022-03-11 11:00:00,58.06,58.09,57.58,57.8,147530.0,56.0812,56.1101,55.6175,55.83,147530.0
2022-03-11 11:10:00,57.77,57.81,57.25,57.69,157972.0,55.801,55.8397,55.2988,55.7238,157972.0
2022-03-11 11:20:00,57.8,57.91,57.36,57.45,136118.0,55.83,55.9363,55.405,55.4919,136118.0
2022-03-11 11:30:00,57.46,57.5,57.06,57.36,122374.0,55.5016,55.5402,55.1152,55.405,122374.0
2022-03-11 11:40:00,57.32,57.41,56.62,57.28,211784.0,55.3664,55.4533,54.6902,55.3277,211784.0
2022-03-11 11:50:00,57.24,57.36,56.98,57.14,114889.0,55.2891,55.405,55.038,55.1925,114889.0
2022-03-11 12:00:00,57.01,57.45,56.89,56.94,109202.0,55.0669,55.4919,54.951,54.9993,109202.0
2022-03-11 12:10:00,56.89,57.36,56.89,57.36,92545.0,54.951,55.405,54.951,55.405,92545.0
2022-03-11 12:20:00,57.32,57.53,56.78,56.8,102218.0,55.3664,55.5692,54.8448,54.8641,102218.0
2022-03-11 12:30:00,56.78,56.92,56.5,56.65,118049.0,54.8448,54.98,54.5743,54.7192,118049.0
2022-03-11 12:40:00,56.65,57.07,56.63,56.96,97066.0,54.7192,55.1249,54.6999,55.0186,97066.0
2022-03-11 12:50:00,57.0,57.12,56.82,57.05,50936.0,55.0573,55.1732,54.8834,55.1056,50936.0
2022-03-11 13:00:00,57.07,57.34,57.0,57.06,68093.0,55.1249,55.3857,55.0573,55.1152,68093.0
2022-03-11 13:10:00,57.12,57.27,56.95,57.13,64044.0,55.1732,55.3181,55.009,55.1829,64044.0
2022-03-11 13:20:00,57.15,57.44,57.15,57.44,57996.0,55.2022,55.4823,55.2022,55.4823,57996.0
2022-03-11 13:30:00,57.41,57.47,57.19,57.21,68890.0,55.4533,55.5113,55.2408,55.2601,68890.0
2022-03-11 13:40:00,57.23,57.44,57.15,57.44,43721.0,55.2794,55.4823,55.2022,55.4823,43721.0
2022-03-11 13:50:00,57.46,57.5,56.68,56.68,79250.0,55.5016,55.5402,54.7482,54.7482,79250.0
2022-03-11 14:00:00,56.67,56.91,56.55,56.83,60630.0,54.7385,54.9704,54.6226,54.8931,60630.0
2022-03-11 14:10:00,56.8,57.02,56.61,56.62,56746.0,54.8641,55.0766,54.6806,54.6902,56746.0
2022-03-11 14:20:00,56.68,57.28,56.61,57.26,69501.0,54.7482,55.3277,54.6806,55.3084,69501.0
2022-03-11 14:30:00,57.26,57.26,56.86,56.88,50431.0,55.3084,55.3084,54.9221,54.9414,50431.0
2022-03-11 14:40:00,56.88,56.91,56.62,56.78,64988.0,54.9414,54.9704,54.6902,54.8448,64988.0
2022-03-11 14:50:00,56.75,56.75,56.44,56.61,86823.0,54.8158,54.8158,54.5164,54.6806,86823.0
2022-03-11 15:00:00,56.59,56.7,56.44,56.5,63941.0,54.6613,54.7675,54.5164,54.5743,63941.0
2022-03-11 15:10:00,56.55,56.72,56.44,56.69,70386.0,54.6226,54.7868,54.5164,54.7578,70386.0
2022-03-11 15:20:00,56.64,56.72,56.26,56.27,76978.0,54.7096,54.7868,54.3425,54.3522,76978.0
2022-03-11 15:30:00,56.25,56.31,56.05,56.13,258396.0,54.3328,54.3908,54.1397,54.2169,258396.0
2022-03-11 15:40:00,56.14,56.25,55.85,55.85,137594.0,54.2266,54.3328,53.9465,53.9465,137594.0
2022-03-11 15:50:00,55.83,56.11,55.56,55.75,298218.0,53.9272,54.1976,53.6664,53.8499,298218.0
2022-03-14 09:30:00,56.24,56.41,54.31,54.6,569793.0,54.3232,54.4874,52.459,52.7391,569793.0
2022-03-14 09:40:00,54.55,55.61,54.3,55.26,310456.0,52.6908,53.7147,52.4493,53.3766,310456.0
2022-03-14 09:50:00,55.36,55.54,54.43,55.05,182118.0,53.4732,53.647,52.5749,53.1737,182118.0
2022-03-14 10:00:00,55.02,55.74,54.69,55.72,266436.0,53.1448,53.8402,52.826,53.8209,266436.0
2022-03-14 10:10:00,55.73,56.02,55.67,55.85,317398.0,53.8306,54.1107,53.7726,53.9465,317398.0
2022-03-14 10:20:00,55.85,56.15,55.72,55.79,129430.0,53.9465,54.2363,53.8209,53.8885,129430.0
2022-03-14 10:30:00,55.78,55.86,55.33,55.51,214202.0,53.8789,53.9561,53.4442,53.6181,214202.0
2022-03-14 10:40:00,55.54,55.73,55.13,55.22,122986.0,53.647,53.8306,53.251,53.338,122986.0
2022-03-14 10:50:00,55.22,55.88,55.15,55.75,256181.0,53.338,53.9755,53.2703,53.8499,256181.0
2022-03-14 11:00:00,55.75,55.83,55.25,55.28,118477.0,53.8499,53.9272,53.3669,53.3959,118477.0
2022-03-14 11:10:00,55.26,55.3,54.75,54.9,120435.0,53.3766,53.4152,52.884,53.0289,120435.0
2022-03-14 11:20:00,54.9,54.91,54.46,54.56,169375.0,53.0289,53.0385,52.6039,52.7004,169375.0
2022-03-14 11:30:00,54.57,54.7,54.27,54.34,134495.0,52.7101,52.8357,52.4203,52.4879,134495.0
2022-03-14 11:40:00,54.33,54.35,53.67,53.69,210274.0,52.4783,52.4976,51.8408,51.8601,210274.0
2022-03-14 11:50:00,53.67,53.91,53.59,53.87,155416.0,51.8408,52.0726,51.7635,52.034,155416.0
2022-03-14 12:00:00,53.86,53.86,53.44,53.53,134667.0,52.0243,52.0243,51.6186,51.7056,134667.0
2022-03-14 12:10:00,53.5,54.03,53.42,53.94,181922.0,51.6766,52.1885,51.5993,52.1016,181922.0
2022-03-14 12:20:00,53.9,53.93,53.63,53.79,128128.0,52.0629,52.0919,51.8021,51.9567,128128.0
2022-03-14 12:30:00,53.71,53.95,53.52,53.68,124694.0,51.8794,52.1112,51.6959,51.8504,124694.0
2022-03-14 12:40:00,53.68,53.95,53.36,53.54,173092.0,51.8504,52.1112,51.5413,51.7152,173092.0
2022-03-14 12:50:00,53.57,53.63,53.12,53.12,202879.0,51.7442,51.8021,51.3095,51.3095,202879.0
2022-03-14 13:00:00,53.14,53.21,52.7,52.72,298980.0,51.3288,51.3965,50.9038,50.9232,298980.0
2022-03-14 13:10:00,52.71,52.98,52.61,52.93,237051.0,50.9135,51.1743,50.8169,51.126,237051.0
2022-03-14 13:20:00,52.93,52.96,52.48,52.48,207817.0,51.126,51.155,50.6913,50.6913,207817.0
2022-03-14 13:30:00,52.51,52.62,52.07,52.15,210670.0,50.7203,50.8266,50.2953,50.3726,210670.0
2022-03-14 13:40:00,52.18,52.39,51.95,52.06,164681.0,50.4016,50.6044,50.1794,50.2857,164681.0
2022-03-14 13:50:00,52.07,52.52,51.99,52.04,226637.0,50.2953,50.73,50.218,50.2663,226637.0
2022-03-14 14:00:00,52.03,52.32,51.97,52.25,138957.0,50.2567,50.5368,50.1987,50.4692,138957.0
2022-03-14 14:10:00,52.23,52.44,52.09,52.19,181890.0,50.4499,50.6527,50.3146,50.4112,181890.0
2022-03-14 14:20:00,52.22,52.28,51.83,51.94,126191.0,50.4402,50.4982,50.0635,50.1697,126191.0
2022-03-14 14:30:00,51.93,52.6,51.9,52.42,207986.0,50.1601,50.8072,50.1311,50.6334,207986.0
2022-03-14 14:40:00,52.46,52.47,52.03,52.03,103463.0,50.672,50.6817,50.2567,50.2567,103463.0
2022-03-14 14:50:00,52.09,52.55,52.0,52.37,276055.0,50.3146,50.759,50.2277,50.5851,276055.0
2022-03-14 15:00:00,52.4,52.8,52.08,52.14,206279.0,50.6141,51.0004,50.305,50.3629,206279.0
2022-03-14 15:10:00,52.12,52.8,52.1,52.33,256730.0,50.3436,51.0004,50.3243,50.5465,256730.0
2022-03-14 15:20:00,52.3,52.55,52.2,52.27,174449.0,50.5175,50.759,50.4209,50.4885,174449.0
2022-03-14 15:30:00,52.26,52.27,51.71,52.04,297400.0,50.4788,50.4885,49.9476,50.2663,297400.0
2022-03-14 15:40:00,52.01,52.49,51.91,52.26,394174.0,50.2374,50.701,50.1408,50.4788,394174.0
2022-03-14 15:50:00,52.33,52.72,51.99,52.58,458608.0,50.5465,50.9232,50.218,50.7879,458608.0
2022-03-15 09:30:00,53.01,53.97,52.67,53.63,617490.0,51.2033,52.1306,50.8749,51.8021,617490.0
2022-03-15 09:40:00,53.74,53.86,52.53,52.92,337162.0,51.9084,52.0243,50.7396,51.1163,337162.0
2022-03-15 09:50:00,52.93,53.38,52.73,53.13,340678.0,51.126,51.5607,50.9328,51.3192,340678.0
2022-03-15 10:00:00,53.14,53.62,52.9,52.97,260336.0,51.3288,51.7925,51.097,51.1646,260336.0
2022-03-15 10:10:00,53.01,53.28,52.7,53.27,227493.0,51.2033,51.4641,50.9038,51.4544,227493.0
2022-03-15 10:20:00,53.28,54.13,53.24,54.06,264835.0,51.4641,52.2851,51.4254,52.2175,264835.0
2022-03-15 10:30:00,54.09,54.37,53.83,54.05,291659.0,52.2465,52.5169,51.9953,52.2078,291659.0
2022-03-15 10:40:00,54.14,54.46,54.06,54.33,154107.0,52.2948,52.6039,52.2175,52.4783,154107.0
2022-03-15 10:50:00,54.35,54.35,53.68,53.81,167939.0,52.4976,52.4976,51.8504,51.976,167939.0
2022-03-15 11:00:00,53.87,54.0,53.63,53.84,114382.0,52.034,52.1595,51.8021,52.005,114382.0
2022-03-15 11:10:00,53.86,53.99,53.54,53.7,107291.0,52.0243,52.1499,51.7152,51.8698,107291.0
2022-03-15 11:20:00,53.67,54.06,53.5,54.0,99463.0,51.8408,52.2175,51.6766,52.1595,99463.0
2022-03-15 11:30:00,53.99,54.06,53.67,53.69,143875.0,52.1499,52.2175,51.8408,51.8601,143875.0
2022-03-15 11:40:00,53.68,53.83,53.51,53.68,113045.0,51.8504,51.9953,51.6862,51.8504,113045.0
2022-03-15 11:50:00,53.68,53.82,52.86,53.41,275983.0,51.8504,51.9857,51.0584,51.5896,275983.0
2022-03-15 12:00:00,53.37,53.55,53.03,53.47,126310.0,51.551,51.7249,51.2226,51.6476,126310.0
2022-03-15 12:10:00,53.44,53.65,53.31,53.62,66761.0,51.6186,51.8215,51.493,51.7925,66761.0
2022-03-15 12:20:00,53.54,53.72,53.23,53.64,110029.0,51.7152,51.8891,51.4158,51.8118,110029.0
2022-03-15 12:30:00,53.67,53.89,53.53,53.68,101635.0,51.8408,52.0533,51.7056,51.8504,101635.0
2022-03-15 12:40:00,53.67,53.67,53.17,53.19,50951.0,51.8408,51.8408,51.3578,51.3771,50951.0
2022-03-15 12:50:00,53.17,53.39,52.93,53.37,123582.0,51.3578,51.5703,51.126,51.551,123582.0
2022-03-15 13:00:00,53.39,53.82,53.34,53.38,121225.0,51.5703,51.9857,51.522,51.5607,121225.0
2022-03-15 13:10:00,53.35,53.35,52.77,52.84,110356.0,51.5317,51.5317,50.9715,51.0391,110356.0
2022-03-15 13:20:00,52.84,53.33,52.83,52.95,84392.0,51.0391,51.5124,51.0294,51.1453,84392.0
2022-03-15 13:30:00,52.94,53.32,52.86,53.07,93795.0,51.1357,51.5027,51.0584,51.2612,93795.0
2022-03-15 13:40:00,53.05,53.2,52.94,53.12,123163.0,51.2419,51.3868,51.1357,51.3095,123163.0
2022-03-15 13:50:00,53.14,53.57,53.14,53.56,125178.0,51.3288,51.7442,51.3288,51.7345,125178.0
2022-03-15 14:00:00,53.47,53.65,53.23,53.39,78140.0,51.6476,51.8215,51.4158,51.5703,78140.0
2022-03-15 14:10:00,53.37,53.43,52.78,52.84,104969.0,51.551,51.609,50.9811,51.0391,104969.0
2022-03-15 14:20:00,52.83,53.1,52.71,53.01,118493.0,51.0294,51.2902,50.9135,51.2033,118493.0
2022-03-15 14:30:00,52.96,53.3,52.82,53.2,131274.0,51.155,51.4834,51.0197,51.3868,131274.0
2022-03-15 14:40:00,53.18,53.73,53.18,53.73,118700.0,51.3675,51.8987,51.3675,51.8987,118700.0
2022-03-15 14:50:00,53.74,54.29,53.72,54.21,176277.0,51.9084,52.4396,51.8891,52.3624,176277.0
2022-03-15 15:00:00,54.15,54.21,53.98,54.05,91399.0,52.3044,52.3624,52.1402,52.2078,91399.0
2022-03-15 15:10:00,54.11,54.41,54.02,54.35,209443.0,52.2658,52.5556,52.1789,52.4976,209443.0
2022-03-15 15:20:00,54.35,54.62,54.28,54.42,165070.0,52.4976,52.7584,52.43,52.5652,165070.0
2022-03-15 15:30:00,54.46,54.7,54.46,54.63,172887.0,52.6039,52.8357,52.6039,52.7681,172887.0
2022-03-15 15:40:00,54.65,54.79,54.46,54.69,201614.0,52.7874,52.9226,52.6039,52.826,201614.0
2022-03-15 15:50:00,54.69,54.91,54.54,54.84,392863.0,52.826,53.0385,52.6811,52.9709,392863.0
2022-03-16 09:30:00,56.35,57.54,56.35,57.54,785561.0,54.4294,55.5789,54.4294,55.5789,785561.0
2022-03-16 09:40:00,57.53,57.99,57.48,57.91,577684.0,55.5692,56.0135,55.5209,55.9363,577684.0
2022-03-16 09:50:00,57.92,58.11,57.63,57.75,454024.0,55.9459,56.1295,55.6658,55.7817,454024.0
2022-03-16 10:00:00,57.8,58.1,57.59,57.67,250157.0,55.83,56.1198,55.6272,55.7044,250157.0
2022-03-16 10:10:00,57.63,59.09,57.63,58.94,610329.0,55.6658,57.0761,55.6658,56.9312,610329.0
2022-03-16 10:20:00,58.99,59.08,58.67,58.89,312773.0,56.9795,57.0664,56.6704,56.8829,312773.0
2022-03-16 10:30:00,58.92,59.21,58.64,58.85,309482.0,56.9118,57.192,56.6414,56.8442,309482.0
2022-03-16 10:40:00,58.91,58.93,57.86,57.96,403069.0,56.9022,56.9215,55.888,55.9846,403069.0
2022-03-16 10:50:00,57.95,58.05,57.69,58.0,238068.0,55.9749,56.0715,55.7238,56.0232,238068.0
2022-03-16 11:00:00,57.95,58.12,57.52,57.88,308062.0,55.9749,56.1391,55.5596,55.9073,308062.0
2022-03-16 11:10:00,57.9,58.24,57.9,58.09,164571.0,55.9266,56.255,55.9266,56.1101,164571.0
2022-03-16 11:20:00,58.11,58.44,58.06,58.39,118300.0,56.1295,56.4482,56.0812,56.3999,118300.0
2022-03-16 11:30:00,58.44,58.57,58.11,58.3,155878.0,56.4482,56.5738,56.1295,56.313,155878.0
2022-03-16 11:40:00,58.25,58.25,57.97,58.19,139173.0,56.2647,56.2647,55.9942,56.2067,139173.0
2022-03-16 11:50:00,58.16,58.56,58.06,58.53,94282.0,56.1777,56.5641,56.0812,56.5351,94282.0
2022-03-16 12:00:00,58.54,58.77,58.43,58.73,55714.0,56.5448,56.767,56.4385,56.7283,55714.0
2022-03-16 12:10:00,58.66,58.97,58.63,58.92,77018.0,56.6607,56.9601,56.6317,56.9118,77018.0
2022-03-16 12:20:00,58.92,59.01,58.62,58.76,125133.0,56.9118,56.9988,56.6221,56.7573,125133.0
2022-03-16 12:30:00,58.8,58.9,58.58,58.64,93248.0,56.7959,56.8925,56.5834,56.6414,93248.0
2022-03-16 12:40:00,58.61,58.91,58.01,58.11,188983.0,56.6124,56.9022,56.0329,56.1295,188983.0
2022-03-16 12:50:00,58.18,58.56,58.13,58.53,111276.0,56.1971,56.5641,56.1488,56.5351,111276.0
2022-03-16 13:00:00,58.55,58.65,57.97,58.07,221049.0,56.5545,56.651,55.9942,56.0908,221049.0
2022-03-16 13:10:00,58.04,58.05,57.75,57.8,151075.0,56.0618,56.0715,55.7817,55.83,151075.0
2022-03-16 13:20:00,57.81,58.1,57.67,58.03,186509.0,55.8397,56.1198,55.7044,56.0522,186509.0
2022-03-16 13:30:00,58.05,58.34,58.05,58.1,129758.0,56.0715,56.3516,56.0715,56.1198,129758.0
2022-03-16 13:40:00,58.1,58.37,57.87,58.36,88679.0,56.1198,56.3806,55.8976,56.3709,88679.0
2022-03-16 13:50:00,58.34,58.43,58.13,58.2,89552.0,56.3516,56.4385,56.1488,56.2164,89552.0
2022-03-16 14:00:00,58.17,58.25,56.8,56.81,438378.0,56.1874,56.2647,54.8641,54.8738,438378.0
2022-03-16 14:10:00,56.75,57.15,56.22,57.12,381396.0,54.8158,55.2022,54.3039,55.1732,381396.0
2022-03-16 14:20:00,57.18,57.27,56.09,56.14,362732.0,55.2311,55.3181,54.1783,54.2266,362732.0
2022-03-16 14:30:00,56.05,56.48,55.23,56.38,440586.0,54.1397,54.555,53.3476,54.4584,440586.0
2022-03-16 14:40:00,56.41,57.7,56.32,57.48,472287.0,54.4874,55.7334,54.4005,55.5209,472287.0
2022-03-16 14:50:00,57.53,58.25,57.16,57.89,416220.0,55.5692,56.2647,55.2118,55.917,416220.0
2022-03-16 15:00:00,57.87,58.67,57.72,58.17,309942.0,55.8976,56.6704,55.7527,56.1874,309942.0
2022-03-16 15:10:00,58.11,58.82,58.01,58.8,201318.0,56.1295,56.8153,56.0329,56.7959,201318.0
2022-03-16 15:20:00,58.83,59.03,58.61,58.8,305060.0,56.8249,57.0181,56.6124,56.7959,305060.0
2022-03-16 15:30:00,58.84,58.88,58.38,58.69,176038.0,56.8346,56.8732,56.3902,56.6897,176038.0
2022-03-16 15:40:00,58.69,59.44,58.63,59.42,323051.0,56.6897,57.4141,56.6317,57.3948,323051.0
2022-03-16 15:50:00,59.46,60.04,59.38,60.02,472663.0,57.4334,57.9937,57.3562,57.9744,472663.0
2022-03-17 09:30:00,59.07,59.75,58.64,59.75,518444.0,57.0567,57.7136,56.6414,57.7136,518444.0
2022-03-17 09:40:00,59.76,60.47,59.5,59.84,526605.0,57.7232,58.409,57.4721,57.8005,526605.0
2022-03-17 09:50:00,59.83,60.93,59.83,60.91,457866.0,57.7908,58.8533,57.7908,58.834,457866.0
2022-03-17 10:00:00,60.9,61.2,60.65,61.03,402413.0,58.8244,59.1141,58.5829,58.9499,402413.0
2022-03-17 10:10:00,61.02,61.21,60.3,60.53,335208.0,58.9403,59.1238,58.2448,58.467,335208.0
2022-03-17 10:20:00,60.5,61.25,60.49,61.23,168257.0,58.438,59.1624,58.4283,59.1431,168257.0
2022-03-17 10:30:00,61.21,61.25,60.63,60.82,227855.0,59.1238,59.1624,58.5636,58.7471,227855.0
2022-03-17 10:40:00,60.83,61.15,60.39,60.84,253753.0,58.7567,59.0658,58.3317,58.7664,253753.0
2022-03-17 10:50:00,60.86,60.88,60.33,60.69,146579.0,58.7857,58.805,58.2738,58.6215,146579.0
2022-03-17 11:00:00,60.66,60.96,60.43,60.95,125127.0,58.5925,58.8823,58.3704,58.8727,125127.0
2022-03-17 11:10:00,60.94,61.08,60.71,61.05,129093.0,58.863,58.9982,58.6408,58.9692,129093.0
2022-03-17 11:20:00,61.03,61.22,60.93,61.03,129557.0,58.9499,59.1335,58.8533,58.9499,129557.0
2022-03-17 11:30:00,60.98,61.39,60.94,61.37,162231.0,58.9016,59.2977,58.863,59.2783,162231.0
2022-03-17 11:40:00,61.35,61.54,60.97,61.05,167925.0,59.259,59.4425,58.892,58.9692,167925.0
2022-03-17 11:50:00,61.03,61.64,61.02,61.6,119319.0,58.9499,59.5391,58.9403,59.5005,119319.0
2022-03-17 12:00:00,61.64,61.74,61.49,61.62,77244.0,59.5391,59.6357,59.3943,59.5198,77244.0
2022-03-17 12:10:00,61.66,61.72,61.35,61.55,81126.0,59.5585,59.6164,59.259,59.4522,81126.0
2022-03-17 12:20:00,61.58,61.85,61.58,61.69,184473.0,59.4812,59.742,59.4812,59.5874,184473.0
2022-03-17 12:30:00,61.69,61.86,61.57,61.85,67234.0,59.5874,59.7516,59.4715,59.742,67234.0
2022-03-17 12:40:00,61.83,61.99,61.7,61.81,136905.0,59.7227,59.8772,59.5971,59.7033,136905.0
2022-03-17 12:50:00,61.86,62.15,61.84,62.08,157407.0,59.7516,60.0318,59.7323,59.9641,157407.0
2022-03-17 13:00:00,62.05,62.12,61.84,61.88,91415.0,59.9352,60.0028,59.7323,59.771,91415.0
2022-03-17 13:10:00,61.88,62.07,61.69,61.9,110216.0,59.771,59.9545,59.5874,59.7903,110216.0
2022-03-17 13:20:00,61.89,62.35,61.88,62.25,136406.0,59.7806,60.2249,59.771,60.1283,136406.0
2022-03-17 13:30:00,62.28,62.29,62.12,62.25,72595.0,60.1573,60.167,60.0028,60.1283,72595.0
2022-03-17 13:40:00,62.26,62.59,62.26,62.59,121728.0,60.138,60.4568,60.138,60.4568,121728.0
2022-03-17 13:50:00,62.58,62.74,62.48,62.71,114305.0,60.4471,60.6016,60.3505,60.5727,114305.0
2022-03-17 14:00:00,62.73,62.81,62.58,62.73,108321.0,60.592,60.6693,60.4471,60.592,108321.0
2022-03-17 14:10:00,62.73,62.77,62.4,62.57,85664.0,60.592,60.6306,60.2732,60.4374,85664.0
2022-03-17 14:20:00,62.58,62.76,62.22,62.26,120549.0,60.4471,60.621,60.0994,60.138,120549.0
2022-03-17 14:30:00,62.36,62.67,62.24,62.58,85614.0,60.2346,60.534,60.1187,60.4471,85614.0
2022-03-17 14:40:00,62.52,62.65,62.45,62.61,53634.0,60.3891,60.5147,60.3215,60.4761,53634.0
2022-03-17 14:50:00,62.62,62.69,62.53,62.66,54859.0,60.4857,60.5534,60.3988,60.5244,54859.0
2022-03-17 15:00:00,62.59,62.78,62.41,62.47,137692.0,60.4568,60.6403,60.2829,60.3409,137692.0
2022-03-17 15:10:00,62.47,62.52,62.03,62.36,168741.0,60.3409,60.3891,59.9158,60.2346,168741.0
2022-03-17 15:20:00,62.44,62.54,62.19,62.46,85185.0,60.3119,60.4085,60.0704,60.3312,85185.0
2022-03-17 15:30:00,62.48,62.5,62.34,62.43,157198.0,60.3505,60.3698,60.2153,60.3022,157198.0
2022-03-17 15:40:00,62.47,62.92,62.47,62.85,225714.0,60.3409,60.7755,60.3409,60.7079,225714.0
2022-03-17 15:50:00,62.82,62.99,62.63,62.97,269746.0,60.6789,60.8431,60.4954,60.8238,269746.0
2022-03-18 09:30:00,62.06,62.7,61.87,62.24,361632.0,59.9448,60.563,59.7613,60.1187,361632.0
2022-03-18 09:40:00,62.14,62.81,62.06,62.55,198889.0,60.0221,60.6693,59.9448,60.4181,198889.0
2022-03-18 09:50:00,62.51,63.06,62.44,63.03,177424.0,60.3795,60.9107,60.3119,60.8818,177424.0
2022-03-18 10:00:00,63.03,64.04,62.95,64.04,458890.0,60.8818,61.8573,60.8045,61.8573,458890.0
2022-03-18 10:10:00,64.04,64.13,63.41,63.56,270309.0,61.8573,61.9443,61.2488,61.3937,270309.0
2022-03-18 10:20:00,63.57,63.82,63.27,63.69,228932.0,61.4034,61.6448,61.1136,61.5193,228932.0
2022-03-18 10:30:00,63.65,63.73,62.87,62.9,170098.0,61.4806,61.5579,60.7272,60.7562,170098.0
2022-03-18 10:40:00,62.86,63.13,62.63,62.81,169958.0,60.7176,60.9784,60.4954,60.6693,169958.0
2022-03-18 10:50:00,62.8,63.15,62.62,63.02,148866.0,60.6596,60.9977,60.4857,60.8721,148866.0
2022-03-18 11:00:00,63.03,63.16,62.85,63.0,174467.0,60.8818,61.0073,60.7079,60.8528,174467.0
2022-03-18 11:10:00,62.98,63.12,62.6,62.9,146309.0,60.8335,60.9687,60.4664,60.7562,146309.0
2022-03-18 11:20:00,62.86,62.86,62.27,62.42,179516.0,60.7176,60.7176,60.1477,60.2926,179516.0
2022-03-18 11:30:00,62.42,62.91,62.38,62.66,247459.0,60.2926,60.7659,60.2539,60.5244,247459.0
2022-03-18 11:40:00,62.69,62.69,62.33,62.47,156974.0,60.5534,60.5534,60.2056,60.3409,156974.0
2022-03-18 11:50:00,62.5,62.8,62.37,62.55,147919.0,60.3698,60.6596,60.2443,60.4181,147919.0
2022-03-18 12:00:00,62.48,62.86,62.38,62.73,104206.0,60.3505,60.7176,60.2539,60.592,104206.0
2022-03-18 12:10:00,62.73,63.15,62.71,63.12,184918.0,60.592,60.9977,60.5727,60.9687,184918.0
2022-03-18 12:20:00,63.12,63.4,62.91,63.36,158644.0,60.9687,61.2392,60.7659,61.2005,158644.0
2022-03-18 12:30:00,63.35,63.63,63.34,63.61,123782.0,61.1909,61.4613,61.1812,61.442,123782.0
2022-03-18 12:40:00,63.62,63.78,63.48,63.57,93830.0,61.4517,61.6062,61.3164,61.4034,93830.0
2022-03-18 12:50:00,63.6,63.9,63.57,63.83,75546.0,61.4323,61.7221,61.4034,61.6545,75546.0
2022-03-18 13:00:00,63.86,64.02,63.74,63.89,125552.0,61.6835,61.838,61.5676,61.7125,125552.0
2022-03-18 13:10:00,63.86,64.05,63.84,63.89,109648.0,61.6835,61.867,61.6642,61.7125,109648.0
2022-03-18 13:20:00,63.92,64.27,63.86,64.25,164601.0,61.7414,62.0795,61.6835,62.0602,164601.0
2022-03-18 13:30:00,64.27,64.27,64.1,64.18,57666.0,62.0795,62.0795,61.9153,61.9926,57666.0
2022-03-18 13:40:00,64.14,64.2,64.0,64.19,76055.0,61.9539,62.0119,61.8187,62.0022,76055.0
2022-03-18 13:50:00,64.15,64.41,64.08,64.2,116509.0,61.9636,62.2147,61.896,62.0119,116509.0
2022-03-18 14:00:00,64.21,64.27,63.95,64.07,67040.0,62.0215,62.0795,61.7704,61.8863,67040.0
2022-03-18 14:10:00,64.04,64.32,63.94,64.25,85233.0,61.8573,62.1278,61.7607,62.0602,85233.0
2022-03-18 14:20:00,64.23,64.26,63.99,64.09,55761.0,62.0409,62.0698,61.809,61.9056,55761.0
2022-03-18 14:30:00,64.08,64.3,63.98,64.22,87032.0,61.896,62.1085,61.7994,62.0312,87032.0
2022-03-18 14:40:00,64.24,64.33,64.05,64.13,59922.0,62.0505,62.1375,61.867,61.9443,59922.0
2022-03-18 14:50:00,64.11,64.17,64.03,64.06,72624.0,61.925,61.9829,61.8477,61.8767,72624.0
2022-03-18 15:00:00,64.11,64.39,64.07,64.38,148666.0,61.925,62.1954,61.8863,62.1858,148666.0
2022-03-18 15:10:00,64.35,64.5,64.28,64.47,132226.0,62.1568,62.3017,62.0892,62.2727,132226.0
2022-03-18 15:20:00,64.48,64.64,64.38,64.53,170528.0,62.2823,62.4369,62.1858,62.3306,170528.0
2022-03-18 15:30:00,64.53,64.78,64.32,64.33,263640.0,62.3306,62.5721,62.1278,62.1375,263640.0
2022-03-18 15:40:00,64.36,64.88,64.36,64.59,226194.0,62.1664,62.6687,62.1664,62.3886,226194.0
2022-03-18 15:50:00,64.53,65.01,64.49,64.65,489353.0,62.3306,62.7943,62.292,62.4466,489353.0
2022-03-21 09:30:00,64.79,65.7,64.55,65.4,552787.0,62.5818,63.4608,62.35,63.171,552787.0
2022-03-21 09:40:00,65.4,65.56,63.99,64.0,372391.0,63.171,63.3255,61.809,61.8187,372391.0
2022-03-21 09:50:00,63.99,64.35,63.41,63.88,300300.0,61.809,62.1568,61.2488,61.7028,300300.0
2022-03-21 10:00:00,63.86,64.28,63.7,64.1,168396.0,61.6835,62.0892,61.5289,61.9153,168396.0
2022-03-21 10:10:00,64.06,64.45,64.06,64.42,208886.0,61.8767,62.2534,61.8767,62.2244,208886.0
2022-03-21 10:20:00,64.32,64.32,63.51,63.69,240410.0,62.1278,62.1278,61.3454,61.5193,240410.0
2022-03-21 10:30:00,63.69,63.91,63.44,63.91,150858.0,61.5193,61.7318,61.2778,61.7318,150858.0
2022-03-21 10:40:00,63.9,64.18,63.7,64.0,174964.0,61.7221,61.9926,61.5289,61.8187,174964.0
2022-03-21 10:50:00,64.02,64.48,63.93,64.34,165965.0,61.838,62.2823,61.7511,62.1471,165965.0
2022-03-21 11:00:00,64.3,64.39,63.83,63.93,144960.0,62.1085,62.1954,61.6545,61.7511,144960.0
2022-03-21 11:10:00,63.93,64.19,63.84,63.84,145732.0,61.7511,62.0022,61.6642,61.6642,145732.0
2022-03-21 11:20:00,63.85,64.04,63.67,63.81,113297.0,61.6738,61.8573,61.5,61.6352,113297.0
2022-03-21 11:30:00,63.78,63.93,63.47,63.86,138158.0,61.6062,61.7511,61.3068,61.6835,138158.0
2022-03-21 11:40:00,63.9,63.96,63.57,63.73,85673.0,61.7221,61.7801,61.4034,61.5579,85673.0
2022-03-21 11:50:00,63.75,64.38,63.75,64.17,122148.0,61.5772,62.1858,61.5772,61.9829,122148.0
2022-03-21 12:00:00,64.2,64.29,63.83,64.17,107057.0,62.0119,62.0988,61.6545,61.9829,107057.0
2022-03-21 12:10:00,64.16,64.44,64.11,64.38,90255.0,61.9733,62.2437,61.925,62.1858,90255.0
2022-03-21 12:20:00,64.4,64.74,64.38,64.61,122928.0,62.2051,62.5335,62.1858,62.4079,122928.0
2022-03-21 12:30:00,64.5,64.5,63.19,63.52,391985.0,62.3017,62.3017,61.0363,61.3551,391985.0
2022-03-21 12:40:00,63.53,64.05,63.4,64.0,128729.0,61.3647,61.867,61.2392,61.8187,128729.0
2022-03-21 12:50:00,63.93,63.95,62.96,63.06,178359.0,61.7511,61.7704,60.8142,60.9107,178359.0
2022-03-21 13:00:00,63.06,63.19,62.66,62.91,155812.0,60.9107,61.0363,60.5244,60.7659,155812.0
2022-03-21 13:10:00,62.92,62.93,62.06,62.07,176505.0,60.7755,60.7852,59.9448,59.9545,176505.0
2022-03-21 13:20:00,62.1,62.43,61.98,62.01,155618.0,59.9835,60.3022,59.8676,59.8965,155618.0
2022-03-21 13:30:00,62.02,62.65,61.97,62.47,160108.0,59.9062,60.5147,59.8579,60.3409,160108.0
2022-03-21 13:40:00,62.45,62.52,62.11,62.34,83303.0,60.3215,60.3891,59.9931,60.2153,83303.0
2022-03-21 13:50:00,62.33,62.65,62.21,62.65,78563.0,60.2056,60.5147,60.0897,60.5147,78563.0
2022-03-21 14:00:00,62.61,62.76,62.24,62.52,114820.0,60.4761,60.621,60.1187,60.3891,114820.0
2022-03-21 14:10:00,62.5,62.53,62.13,62.29,83457.0,60.3698,60.3988,60.0124,60.167,83457.0
2022-03-21 14:20:00,62.34,62.95,62.3,62.83,190411.0,60.2153,60.8045,60.1766,60.6886,190411.0
2022-03-21 14:30:00,62.85,62.91,62.57,62.75,74318.0,60.7079,60.7659,60.4374,60.6113,74318.0
2022-03-21 14:40:00,62.75,62.94,62.55,62.76,91501.0,60.6113,60.7948,60.4181,60.621,91501.0
2022-03-21 14:50:00,62.75,62.85,61.99,61.99,131823.0,60.6113,60.7079,59.8772,59.8772,131823.0
2022-03-21 15:00:00,62.0,62.06,61.75,61.99,184556.0,59.8869,59.9448,59.6454,59.8772,184556.0
2022-03-21 15:10:00,62.0,62.54,61.99,62.16,154322.0,59.8869,60.4085,59.8772,60.0414,154322.0
2022-03-21 15:20:00,62.13,62.54,62.11,62.49,102461.0,60.0124,60.4085,59.9931,60.3602,102461.0
2022-03-21 15:30:00,62.54,62.66,62.23,62.26,120874.0,60.4085,60.5244,60.109,60.138,120874.0
2022-03-21 15:40:00,62.28,62.51,61.88,61.88,129868.0,60.1573,60.3795,59.771,59.771,129868.0
2022-03-21 15:50:00,61.88,63.14,61.88,63.13,441875.0,59.771,60.988,59.771,60.9784,441875.0
2022-03-22 09:30:00,63.85,64.91,63.79,64.84,663814.0,61.6738,62.6977,61.6159,62.6301,663814.0
2022-03-22 09:40:00,64.84,65.21,64.65,65.03,373739.0,62.6301,62.9875,62.4466,62.8136,373739.0
2022-03-22 09:50:00,65.0,65.95,64.89,65.87,472372.0,62.7846,63.7022,62.6784,63.625,472372.0
2022-03-22 10:00:00,65.95,66.22,65.48,65.72,419409.0,63.7022,63.963,63.2483,63.4801,419409.0
2022-03-22 10:10:00,65.71,65.81,65.17,65.42,280502.0,63.4704,63.567,62.9488,63.1903,280502.0
2022-03-22 10:20:00,65.43,65.65,65.35,65.37,278530.0,63.2,63.4125,63.1227,63.142,278530.0
2022-03-22 10:30:00,65.43,65.53,65.21,65.26,190215.0,63.2,63.2966,62.9875,63.0358,190215.0
2022-03-22 10:40:00,65.23,65.3,64.88,65.17,221001.0,63.0068,63.0744,62.6687,62.9488,221001.0
2022-03-22 10:50:00,65.2,65.27,64.97,65.09,83462.0,62.9778,63.0454,62.7556,62.8716,83462.0
2022-03-22 11:00:00,65.14,65.16,64.65,65.02,155816.0,62.9199,62.9392,62.4466,62.8039,155816.0
2022-03-22 11:10:00,64.99,65.09,64.79,65.08,75054.0,62.775,62.8716,62.5818,62.8619,75054.0
2022-03-22 11:20:00,65.07,65.07,64.63,64.68,123145.0,62.8522,62.8522,62.4272,62.4755,123145.0
2022-03-22 11:30:00,64.67,64.67,64.16,64.59,155750.0,62.4659,62.4659,61.9733,62.3886,155750.0
2022-03-22 11:40:00,64.56,64.68,64.19,64.42,149081.0,62.3596,62.4755,62.0022,62.2244,149081.0
2022-03-22 11:50:00,64.42,64.5,64.17,64.18,79418.0,62.2244,62.3017,61.9829,61.9926,79418.0
2022-03-22 12:00:00,64.2,64.24,63.83,64.2,191366.0,62.0119,62.0505,61.6545,62.0119,191366.0
2022-03-22 12:10:00,64.22,64.29,63.87,64.05,129423.0,62.0312,62.0988,61.6931,61.867,129423.0
2022-03-22 12:20:00,64.06,64.08,63.57,63.68,151430.0,61.8767,61.896,61.4034,61.5096,151430.0
2022-03-22 12:30:00,63.67,63.98,63.5,63.91,147481.0,61.5,61.7994,61.3357,61.7318,147481.0
2022-03-22 12:40:00,63.93,64.08,63.68,63.99,155956.0,61.7511,61.896,61.5096,61.809,155956.0
2022-03-22 12:50:00,64.01,64.21,64.01,64.15,168004.0,61.8284,62.0215,61.8284,61.9636,168004.0
2022-03-22 13:00:00,64.14,64.6,64.09,64.5,223370.0,61.9539,62.3983,61.9056,62.3017,223370.0
2022-03-22 13:10:00,64.48,64.64,64.37,64.52,86403.0,62.2823,62.4369,62.1761,62.321,86403.0
2022-03-22 13:20:00,64.5,64.65,64.27,64.63,114417.0,62.3017,62.4466,62.0795,62.4272,114417.0
2022-03-22 13:30:00,64.61,64.9,64.59,64.75,136001.0,62.4079,62.688,62.3886,62.5431,136001.0
2022-03-22 13:40:00,64.71,64.74,64.43,64.63,111344.0,62.5045,62.5335,62.234,62.4272,111344.0
2022-03-22 13:50:00,64.64,64.9,64.61,64.88,71271.0,62.4369,62.688,62.4079,62.6687,71271.0
2022-03-22 14:00:00,64.9,64.94,64.63,64.92,105890.0,62.688,62.7267,62.4272,62.7073,105890.0
2022-03-22 14:10:00,64.94,65.01,64.83,64.99,93619.0,62.7267,62.7943,62.6204,62.775,93619.0
2022-03-22 14:20:00,65.0,65.02,64.48,64.79,117434.0,62.7846,62.8039,62.2823,62.5818,117434.0
2022-03-22 14:30:00,64.77,65.06,64.6,65.03,76695.0,62.5625,62.8426,62.3983,62.8136,76695.0
2022-03-22 14:40:00,65.03,65.09,64.89,64.9,111673.0,62.8136,62.8716,62.6784,62.688,111673.0
2022-03-22 14:50:00,64.97,65.23,64.88,65.1,92253.0,62.7556,63.0068,62.6687,62.8812,92253.0
2022-03-22 15:00:00,65.09,65.24,65.0,65.14,41079.0,62.8716,63.0164,62.7846,62.9199,41079.0
2022-03-22 15:10:00,65.07,65.32,64.93,65.04,89490.0,62.8522,63.0937,62.717,62.8233,89490.0
2022-03-22 15:20:00,65.08,65.14,64.75,64.77,124827.0,62.8619,62.9199,62.5431,62.5625,124827.0
2022-03-22 15:30:00,64.77,64.96,64.64,64.9,145149.0,62.5625,62.746,62.4369,62.688,145149.0
2022-03-22 15:40:00,64.84,65.28,64.78,65.19,225565.0,62.6301,63.0551,62.5721,62.9681,225565.0
2022-03-22 15:50:00,65.23,65.39,64.69,64.91,309770.0,63.0068,63.1613,62.4852,62.6977,309770.0
2022-03-23 09:30:00,63.73,64.24,63.31,63.39,391106.0,61.5579,62.0505,61.1522,61.2295,391106.0
2022-03-23 09:40:00,63.35,63.45,62.29,62.36,372596.0,61.1909,61.2875,60.167,60.2346,372596.0
2022-03-23 09:50:00,62.3,62.86,62.26,62.42,230723.0,60.1766,60.7176,60.138,60.2926,230723.0
2022-03-23 10:00:00,62.4,62.8,62.14,62.68,234704.0,60.2732,60.6596,60.0221,60.5437,234704.0
2022-03-23 10:10:00,62.65,63.4,62.44,63.39,289372.0,60.5147,61.2392,60.3119,61.2295,289372.0
2022-03-23 10:20:00,63.38,63.42,62.96,63.22,151832.0,61.2198,61.2585,60.8142,61.0653,151832.0
2022-03-23 10:30:00,63.24,63.63,63.22,63.62,160258.0,61.0846,61.4613,61.0653,61.4517,160258.0
2022-03-23 10:40:00,63.63,63.74,62.91,63.24,191383.0,61.4613,61.5676,60.7659,61.0846,191383.0
2022-03-23 10:50:00,63.27,63.55,63.13,63.41,77925.0,61.1136,61.384,60.9784,61.2488,77925.0
2022-03-23 11:00:00,63.46,63.87,63.42,63.58,96532.0,61.2971,61.6931,61.2585,61.413,96532.0
2022-03-23 11:10:00,63.54,63.9,63.5,63.81,80247.0,61.3744,61.7221,61.3357,61.6352,80247.0
2022-03-23 11:20:00,63.86,64.25,63.84,64.16,145347.0,61.6835,62.0602,61.6642,61.9733,145347.0
2022-03-23 11:30:00,64.09,64.43,64.02,64.33,114362.0,61.9056,62.234,61.838,62.1375,114362.0
2022-03-23 11:40:00,64.33,64.39,64.04,64.28,94879.0,62.1375,62.1954,61.8573,62.0892,94879.0
2022-03-23 11:50:00,64.3,64.5,64.27,64.46,56641.0,62.1085,62.3017,62.0795,62.263,56641.0
2022-03-23 12:00:00,64.44,64.73,63.93,63.95,203169.0,62.2437,62.5238,61.7511,61.7704,203169.0
2022-03-23 12:10:00,63.92,64.2,63.52,64.14,113219.0,61.7414,62.0119,61.3551,61.9539,113219.0
2022-03-23 12:20:00,64.14,64.24,63.87,63.96,51744.0,61.9539,62.0505,61.6931,61.7801,51744.0
2022-03-23 12:30:00,63.95,64.07,63.63,63.91,52497.0,61.7704,61.8863,61.4613,61.7318,52497.0
2022-03-23 12:40:00,63.9,63.93,63.36,63.58,44576.0,61.7221,61.7511,61.2005,61.413,44576.0
2022-03-23 12:50:00,63.53,63.75,63.47,63.66,55176.0,61.3647,61.5772,61.3068,61.4903,55176.0
2022-03-23 13:00:00,63.65,63.73,63.2,63.39,60296.0,61.4806,61.5579,61.046,61.2295,60296.0
2022-03-23 13:10:00,63.4,63.44,62.97,62.99,59144.0,61.2392,61.2778,60.8238,60.8431,59144.0
2022-03-23 13:20:00,63.07,63.13,62.42,62.48,134420.0,60.9204,60.9784,60.2926,60.3505,134420.0
2022-03-23 13:30:00,62.44,62.71,62.39,62.59,206115.0,60.3119,60.5727,60.2636,60.4568,206115.0
2022-03-23 13:40:00,62.6,62.6,62.12,62.25,118785.0,60.4664,60.4664,60.0028,60.1283,118785.0
2022-03-23 13:50:00,62.2,62.76,62.11,62.74,121914.0,60.0801,60.621,59.9931,60.6016,121914.0
2022-03-23 14:00:00,62.75,62.75,62.22,62.27,60596.0,60.6113,60.6113,60.0994,60.1477,60596.0
2022-03-23 14:10:00,62.28,62.33,61.91,62.23,177975.0,60.1573,60.2056,59.7999,60.109,177975.0
2022-03-23 14:20:00,62.27,62.39,62.0,62.32,65559.0,60.1477,60.2636,59.8869,60.196,65559.0
2022-03-23 14:30:00,62.34,62.39,61.96,62.32,108632.0,60.2153,60.2636,59.8482,60.196,108632.0
2022-03-23 14:40:00,62.33,62.59,62.29,62.56,180770.0,60.2056,60.4568,60.167,60.4278,180770.0
2022-03-23 14:50:00,62.55,62.6,62.05,62.08,129827.0,60.4181,60.4664,59.9352,59.9641,129827.0
2022-03-23 15:00:00,62.09,62.33,61.95,62.02,111429.0,59.9738,60.2056,59.8386,59.9062,111429.0
2022-03-23 15:10:00,62.0,62.15,61.87,61.89,110128.0,59.8869,60.0318,59.7613,59.7806,110128.0
2022-03-23 15:20:00,61.86,62.24,61.81,62.18,124660.0,59.7516,60.1187,59.7033,60.0607,124660.0
2022-03-23 15:30:00,62.12,62.32,62.04,62.19,115462.0,60.0028,60.196,59.9255,60.0704,115462.0
2022-03-23 15:40:00,62.15,62.41,61.83,62.15,442672.0,60.0318,60.2829,59.7227,60.0318,442672.0
2022-03-23 15:50:00,62.1,62.1,61.53,61.62,252520.0,59.9835,59.9835,59.4329,59.5198,252520.0
2022-03-24 09:30:00,62.37,62.6,61.11,61.34,612331.0,60.2443,60.4664,59.0272,59.2494,612331.0
2022-03-24 09:40:00,61.35,62.05,61.19,61.62,464680.0,59.259,59.9352,59.1045,59.5198,464680.0
2022-03-24 09:50:00,61.58,62.1,61.38,61.7,366683.0,59.4812,59.9835,59.288,59.5971,366683.0
2022-03-24 10:00:00,61.65,62.5,61.65,61.8,292472.0,59.5488,60.3698,59.5488,59.6937,292472.0
2022-03-24 10:10:00,61.9,61.91,60.94,61.19,214379.0,59.7903,59.7999,58.863,59.1045,214379.0
2022-03-24 10:20:00,61.2,61.6,61.09,61.44,244071.0,59.1141,59.5005,59.0079,59.346,244071.0
2022-03-24 10:30:00,61.44,62.21,61.24,61.67,232559.0,59.346,60.0897,59.1528,59.5681,232559.0
2022-03-24 10:40:00,61.73,62.08,61.5,61.91,158799.0,59.6261,59.9641,59.4039,59.7999,158799.0
2022-03-24 10:50:00,61.9,61.97,61.64,61.88,59715.0,59.7903,59.8579,59.5391,59.771,59715.0
2022-03-24 11:00:00,61.94,62.47,61.85,61.91,242385.0,59.8289,60.3409,59.742,59.7999,242385.0
2022-03-24 11:10:00,61.9,62.27,61.85,62.2,143974.0,59.7903,60.1477,59.742,60.0801,143974.0
2022-03-24 11:20:00,62.21,62.69,62.14,62.62,210881.0,60.0897,60.5534,60.0221,60.4857,210881.0
2022-03-24 11:30:00,62.63,62.79,62.47,62.76,183099.0,60.4954,60.6499,60.3409,60.621,183099.0
2022-03-24 11:40:00,62.73,63.05,62.73,62.89,137481.0,60.592,60.9011,60.592,60.7465,137481.0
2022-03-24 11:50:00,62.87,62.98,62.74,62.89,132353.0,60.7272,60.8335,60.6016,60.7465,132353.0
2022-03-24 12:00:00,62.88,62.9,62.35,62.38,116215.0,60.7369,60.7562,60.2249,60.2539,116215.0
2022-03-24 12:10:00,62.37,62.74,62.36,62.74,71862.0,60.2443,60.6016,60.2346,60.6016,71862.0
2022-03-24 12:20:00,62.74,62.92,62.51,62.56,126230.0,60.6016,60.7755,60.3795,60.4278,126230.0
2022-03-24 12:30:00,62.57,62.76,62.37,62.71,119452.0,60.4374,60.621,60.2443,60.5727,119452.0
2022-03-24 12:40:00,62.71,62.9,62.57,62.62,163760.0,60.5727,60.7562,60.4374,60.4857,163760.0
2022-03-24 12:50:00,62.64,62.89,62.61,62.78,133621.0,60.5051,60.7465,60.4761,60.6403,133621.0
2022-03-24 13:00:00,62.8,62.98,62.68,62.73,124534.0,60.6596,60.8335,60.5437,60.592,124534.0
2022-03-24 13:10:00,62.75,63.0,62.72,62.98,38692.0,60.6113,60.8528,60.5823,60.8335,38692.0
2022-03-24 13:20:00,62.95,62.98,62.75,62.92,47290.0,60.8045,60.8335,60.6113,60.7755,47290.0
2022-03-24 13:30:00,62.89,62.94,62.73,62.81,57482.0,60.7465,60.7948,60.592,60.6693,57482.0
2022-03-24 13:40:00,62.85,63.07,62.82,62.98,109878.0,60.7079,60.9204,60.6789,60.8335,109878.0
2022-03-24 13:50:00,62.96,63.02,62.86,62.9,105177.0,60.8142,60.8721,60.7176,60.7562,105177.0
2022-03-24 14:00:00,62.92,63.19,62.87,62.92,129258.0,60.7755,61.0363,60.7272,60.7755,129258.0
2022-03-24 14:10:00,62.91,62.92,62.66,62.86,86702.0,60.7659,60.7755,60.5244,60.7176,86702.0
2022-03-24 14:20:00,62.87,62.87,62.62,62.81,57854.0,60.7272,60.7272,60.4857,60.6693,57854.0
2022-03-24 14:30:00,62.83,62.9,62.69,62.82,39101.0,60.6886,60.7562,60.5534,60.6789,39101.0
2022-03-24 14:40:00,62.78,62.9,62.73,62.77,66977.0,60.6403,60.7562,60.592,60.6306,66977.0
2022-03-24 14:50:00,62.8,63.23,62.8,63.2,172001.0,60.6596,61.0749,60.6596,61.046,172001.0
2022-03-24 15:00:00,63.16,63.34,62.98,63.3,197082.0,61.0073,61.1812,60.8335,61.1426,197082.0
2022-03-24 15:10:00,63.29,63.47,63.15,63.45,115130.0,61.1329,61.3068,60.9977,61.2875,115130.0
2022-03-24 15:20:00,63.47,63.54,63.4,63.46,140633.0,61.3068,61.3744,61.2392,61.2971,140633.0
2022-03-24 15:30:00,63.47,63.51,63.36,63.38,147222.0,61.3068,61.3454,61.2005,61.2198,147222.0
2022-03-24 15:40:00,63.39,63.43,63.15,63.36,117668.0,61.2295,61.2681,60.9977,61.2005,117668.0
2022-03-24 15:50:00,63.38,63.77,63.35,63.74,391612.0,61.2198,61.5965,61.1909,61.5676,391612.0
2022-03-25 09:30:00,63.98,64.04,63.12,63.15,278685.0,61.7994,61.8573,60.9687,60.9977,278685.0
2022-03-25 09:40:00,63.14,63.67,63.04,63.39,276261.0,60.988,61.5,60.8914,61.2295,276261.0
2022-03-25 09:50:00,63.3,63.68,63.05,63.29,178997.0,61.1426,61.5096,60.9011,61.1329,178997.0
2022-03-25 10:00:00,63.35,63.63,63.22,63.5,114666.0,61.1909,61.4613,61.0653,61.3357,114666.0
2022-03-25 10:10:00,63.48,63.75,63.27,63.71,105179.0,61.3164,61.5772,61.1136,61.5386,105179.0
2022-03-25 10:20:00,63.7,64.03,63.63,63.64,181371.0,61.5289,61.8477,61.4613,61.471,181371.0
2022-03-25 10:30:00,63.63,64.18,63.58,64.08,157483.0,61.4613,61.9926,61.413,61.896,157483.0
2022-03-25 10:40:00,64.05,64.45,63.95,64.3,130463.0,61.867,62.2534,61.7704,62.1085,130463.0
2022-03-25 10:50:00,64.33,64.43,64.07,64.4,92082.0,62.1375,62.234,61.8863,62.2051,92082.0
2022-03-25 11:00:00,64.43,64.48,63.63,63.63,130304.0,62.234,62.2823,61.4613,61.4613,130304.0
2022-03-25 11:10:00,63.6,63.63,62.98,63.27,297169.0,61.4323,61.4613,60.8335,61.1136,297169.0
2022-03-25 11:20:00,63.29,63.29,62.46,62.7,188593.0,61.1329,61.1329,60.3312,60.563,188593.0
2022-03-25 11:30:00,62.69,63.15,62.61,62.94,199068.0,60.5534,60.9977,60.4761,60.7948,199068.0
2022-03-25 11:40:00,62.93,63.34,62.92,63.05,194339.0,60.7852,61.1812,60.7755,60.9011,194339.0
2022-03-25 11:50:00,63.06,63.35,62.83,63.0,184911.0,60.9107,61.1909,60.6886,60.8528,184911.0
2022-03-25 12:00:00,62.97,63.31,62.83,63.21,86849.0,60.8238,61.1522,60.6886,61.0556,86849.0
2022-03-25 12:10:00,63.2,63.47,63.12,63.43,123806.0,61.046,61.3068,60.9687,61.2681,123806.0
2022-03-25 12:20:00,63.43,63.64,63.2,63.6,98083.0,61.2681,61.471,61.046,61.4323,98083.0
2022-03-25 12:30:00,63.5,63.56,63.07,63.15,77387.0,61.3357,61.3937,60.9204,60.9977,77387.0
2022-03-25 12:40:00,63.18,63.38,62.98,63.33,93812.0,61.0267,61.2198,60.8335,61.1715,93812.0
2022-03-25 12:50:00,63.27,63.52,63.04,63.3,88289.0,61.1136,61.3551,60.8914,61.1426,88289.0
2022-03-25 13:00:00,63.3,63.35,63.13,63.29,30799.0,61.1426,61.1909,60.9784,61.1329,30799.0
2022-03-25 13:10:00,63.25,63.58,63.02,63.46,54756.0,61.0943,61.413,60.8721,61.2971,54756.0
2022-03-25 13:20:00,63.48,63.49,62.75,62.88,132515.0,61.3164,61.3261,60.6113,60.7369,132515.0
2022-03-25 13:30:00,62.89,63.22,62.87,63.08,78247.0,60.7465,61.0653,60.7272,60.9301,78247.0
2022-03-25 13:40:00,63.1,63.3,62.91,63.25,51145.0,60.9494,61.1426,60.7659,61.0943,51145.0
2022-03-25 13:50:00,63.28,63.72,63.23,63.69,130725.0,61.1232,61.5482,61.0749,61.5193,130725.0
2022-03-25 14:00:00,63.73,63.9,63.62,63.87,73640.0,61.5579,61.7221,61.4517,61.6931,73640.0
2022-03-25 14:10:00,63.88,63.91,63.73,63.78,83758.0,61.7028,61.7318,61.5579,61.6062,83758.0
2022-03-25 14:20:00,63.82,64.0,63.79,63.97,67370.0,61.6448,61.8187,61.6159,61.7897,67370.0
2022-03-25 14:30:00,63.99,64.15,63.94,64.08,75529.0,61.809,61.9636,61.7607,61.896,75529.0
2022-03-25 14:40:00,64.06,64.12,63.94,64.01,84538.0,61.8767,61.9346,61.7607,61.8284,84538.0
2022-03-25 14:50:00,64.03,64.14,63.9,63.97,47753.0,61.8477,61.9539,61.7221,61.7897,47753.0
2022-03-25 15:00:00,63.94,64.01,63.5,63.57,98535.0,61.7607,61.8284,61.3357,61.4034,98535.0
2022-03-25 15:10:00,63.57,63.78,63.47,63.48,58575.0,61.4034,61.6062,61.3068,61.3164,58575.0
2022-03-25 15:20:00,63.49,63.49,63.08,63.09,94136.0,61.3261,61.3261,60.9301,60.9397,94136.0
2022-03-25 15:30:00,63.08,63.2,62.88,62.93,133030.0,60.9301,61.046,60.7369,60.7852,133030.0
2022-03-25 15:40:00,62.96,63.69,62.95,63.68,163081.0,60.8142,61.5193,60.8045,61.5096,163081.0
2022-03-25 15:50:00,63.7,64.09,63.6,64.05,342830.0,61.5289,61.9056,61.4323,61.867,342830.0
2022-03-28 09:30:00,63.53,63.94,63.34,63.57,305800.0,61.3647,61.7607,61.1812,61.4034,305800.0
2022-03-28 09:40:00,63.58,63.61,62.88,62.93,256962.0,61.413,61.442,60.7369,60.7852,256962.0
2022-03-28 09:50:00,63.01,63.64,62.93,63.4,329895.0,60.8624,61.471,60.7852,61.2392,329895.0
2022-03-28 10:00:00,63.41,63.5,62.72,63.3,324815.0,61.2488,61.3357,60.5823,61.1426,324815.0
2022-03-28 10:10:00,63.33,63.45,62.84,62.86,323222.0,61.1715,61.2875,60.6982,60.7176,323222.0
2022-03-28 10:20:00,62.84,62.99,62.55,62.93,202703.0,60.6982,60.8431,60.4181,60.7852,202703.0
2022-03-28 10:30:00,62.93,63.14,62.61,62.76,202431.0,60.7852,60.988,60.4761,60.621,202431.0
2022-03-28 10:40:00,62.78,63.09,62.66,62.9,117684.0,60.6403,60.9397,60.5244,60.7562,117684.0
2022-03-28 10:50:00,62.92,63.11,62.78,62.87,104158.0,60.7755,60.959,60.6403,60.7272,104158.0
2022-03-28 11:00:00,62.98,63.09,62.33,62.5,256950.0,60.8335,60.9397,60.2056,60.3698,256950.0
2022-03-28 11:10:00,62.53,62.74,62.45,62.67,114810.0,60.3988,60.6016,60.3215,60.534,114810.0
2022-03-28 11:20:00,62.71,62.71,62.28,62.6,114980.0,60.5727,60.5727,60.1573,60.4664,114980.0
2022-03-28 11:30:00,62.62,62.64,62.0,62.04,144926.0,60.4857,60.5051,59.8869,59.9255,144926.0
2022-03-28 11:40:00,62.05,62.22,61.59,61.6,194733.0,59.9352,60.0994,59.4908,59.5005,194733.0
2022-03-28 11:50:00,61.59,61.73,61.32,61.36,175749.0,59.4908,59.6261,59.23,59.2687,175749.0
2022-03-28 12:00:00,61.35,61.88,61.3,61.63,186119.0,59.259,59.771,59.2107,59.5295,186119.0
2022-03-28 12:10:00,61.6,61.6,61.15,61.18,84662.0,59.5005,59.5005,59.0658,59.0948,84662.0
2022-03-28 12:20:00,61.22,61.59,61.22,61.5,123687.0,59.1335,59.4908,59.1335,59.4039,123687.0
2022-03-28 12:30:00,61.49,61.76,61.38,61.76,125485.0,59.3943,59.6551,59.288,59.6551,125485.0
2022-03-28 12:40:00,61.74,61.94,61.6,61.8,179627.0,59.6357,59.8289,59.5005,59.6937,179627.0
2022-03-28 12:50:00,61.82,62.22,61.82,62.2,149424.0,59.713,60.0994,59.713,60.0801,149424.0
2022-03-28 13:00:00,62.18,62.36,61.98,62.07,114191.0,60.0607,60.2346,59.8676,59.9545,114191.0
2022-03-28 13:10:00,62.01,62.2,61.98,62.06,86887.0,59.8965,60.0801,59.8676,59.9448,86887.0
2022-03-28 13:20:00,62.09,62.57,62.05,62.49,139784.0,59.9738,60.4374,59.9352,60.3602,139784.0
2022-03-28 13:30:00,62.53,62.64,62.46,62.54,128577.0,60.3988,60.5051,60.3312,60.4085,128577.0
2022-03-28 13:40:00,62.54,62.63,62.33,62.46,111351.0,60.4085,60.4954,60.2056,60.3312,111351.0
2022-03-28 13:50:00,62.45,62.5,62.31,62.48,108188.0,60.3215,60.3698,60.1863,60.3505,108188.0
2022-03-28 14:00:00,62.45,62.58,62.23,62.47,130186.0,60.3215,60.4471,60.109,60.3409,130186.0
2022-03-28 14:10:00,62.48,62.53,61.99,62.03,107830.0,60.3505,60.3988,59.8772,59.9158,107830.0
2022-03-28 14:20:00,62.03,62.38,62.0,62.33,127259.0,59.9158,60.2539,59.8869,60.2056,127259.0
2022-03-28 14:30:00,62.33,62.4,62.18,62.29,71493.0,60.2056,60.2732,60.0607,60.167,71493.0
2022-03-28 14:40:00,62.29,62.6,62.26,62.56,207112.0,60.167,60.4664,60.138,60.4278,207112.0
2022-03-28 14:50:00,62.56,63.05,62.56,63.04,262921.0,60.4278,60.9011,60.4278,60.8914,262921.0
2022-03-28 15:00:00,63.05,63.05,62.75,62.82,174492.0,60.9011,60.9011,60.6113,60.6789,174492.0
2022-03-28 15:10:00,62.82,62.98,62.8,62.82,91670.0,60.6789,60.8335,60.6596,60.6789,91670.0
2022-03-28 15:20:00,62.83,63.12,62.79,63.1,178160.0,60.6886,60.9687,60.6499,60.9494,178160.0
2022-03-28 15:30:00,63.09,63.15,62.97,63.0,165506.0,60.9397,60.9977,60.8238,60.8528,165506.0
2022-03-28 15:40:00,63.02,63.53,62.98,63.53,270195.0,60.8721,61.3647,60.8335,61.3647,270195.0
2022-03-28 15:50:00,63.52,64.07,63.26,64.06,564720.0,61.3551,61.8863,61.1039,61.8767,564720.0
2022-03-29 09:30:00,65.72,67.78,65.62,67.31,864308.0,63.4801,65.4699,63.3835,65.0159,864308.0
2022-03-29 09:40:00,67.36,68.02,67.15,67.15,451186.0,65.0642,65.7017,64.8613,64.8613,451186.0
2022-03-29 09:50:00,67.09,67.6,66.95,67.38,364719.0,64.8034,65.296,64.6682,65.0835,364719.0
2022-03-29 10:00:00,67.41,67.42,66.21,66.4,352129.0,65.1125,65.1221,63.9534,64.1369,352129.0
2022-03-29 10:10:00,66.41,66.67,65.97,66.58,368805.0,64.1466,64.3977,63.7216,64.3108,368805.0
2022-03-29 10:20:00,66.59,67.44,66.57,67.42,380114.0,64.3204,65.1415,64.3011,65.1221,380114.0
2022-03-29 10:30:00,67.46,67.84,67.32,67.54,346529.0,65.1608,65.5278,65.0256,65.2381,346529.0
2022-03-29 10:40:00,67.52,67.97,67.41,67.76,258822.0,65.2187,65.6534,65.1125,65.4506,258822.0
2022-03-29 10:50:00,67.79,68.16,67.79,68.11,237832.0,65.4795,65.8369,65.4795,65.7886,237832.0
2022-03-29 11:00:00,68.13,68.22,67.88,67.97,173154.0,65.8079,65.8949,65.5665,65.6534,173154.0
2022-03-29 11:10:00,67.97,68.15,67.81,67.96,92184.0,65.6534,65.8273,65.4988,65.6437,92184.0
2022-03-29 11:20:00,67.97,68.08,67.5,67.96,151293.0,65.6534,65.7596,65.1994,65.6437,151293.0
2022-03-29 11:30:00,67.93,68.14,67.77,67.96,105826.0,65.6148,65.8176,65.4602,65.6437,105826.0
2022-03-29 11:40:00,67.91,68.28,67.82,68.28,143679.0,65.5954,65.9528,65.5085,65.9528,143679.0
2022-03-29 11:50:00,68.26,68.28,67.85,67.9,85937.0,65.9335,65.9528,65.5375,65.5858,85937.0
2022-03-29 12:00:00,67.93,67.97,67.48,67.67,89148.0,65.6148,65.6534,65.1801,65.3636,89148.0
2022-03-29 12:10:00,67.7,67.88,67.44,67.81,59244.0,65.3926,65.5665,65.1415,65.4988,59244.0
2022-03-29 12:20:00,67.76,67.83,67.46,67.58,50803.0,65.4506,65.5182,65.1608,65.2767,50803.0
2022-03-29 12:30:00,67.58,67.63,66.99,67.16,124307.0,65.2767,65.325,64.7068,64.871,124307.0
2022-03-29 12:40:00,67.2,67.63,67.18,67.61,123713.0,64.9096,65.325,64.8903,65.3057,123713.0
2022-03-29 12:50:00,67.63,67.65,67.12,67.28,67884.0,65.325,65.3443,64.8324,64.9869,67884.0
2022-03-29 13:00:00,67.3,67.3,66.91,66.98,66240.0,65.0062,65.0062,64.6295,64.6971,66240.0
2022-03-29 13:10:00,67.0,67.42,67.0,67.37,123817.0,64.7165,65.1221,64.7165,65.0738,123817.0
2022-03-29 13:20:00,67.35,67.45,67.09,67.34,44014.0,65.0545,65.1511,64.8034,65.0449,44014.0
2022-03-29 13:30:00,67.41,67.57,67.23,67.51,67535.0,65.1125,65.267,64.9386,65.2091,67535.0
2022-03-29 13:40:00,67.56,67.93,67.51,67.85,133227.0,65.2574,65.6148,65.2091,65.5375,133227.0
2022-03-29 13:50:00,67.83,68.2,67.81,68.18,186698.0,65.5182,65.8756,65.4988,65.8562,186698.0
2022-03-29 14:00:00,68.2,68.29,68.11,68.25,172968.0,65.8756,65.9625,65.7886,65.9239,172968.0
2022-03-29 14:10:00,68.24,68.53,68.24,68.4,238096.0,65.9142,66.1943,65.9142,66.0687,238096.0
2022-03-29 14:20:00,68.4,68.79,68.35,68.78,173379.0,66.0687,66.4454,66.0204,66.4358,173379.0
2022-03-29 14:30:00,68.77,69.01,68.73,68.91,198837.0,66.4261,66.658,66.3875,66.5614,198837.0
2022-03-29 14:40:00,68.9,68.95,68.82,68.86,116737.0,66.5517,66.6,66.4744,66.5131,116737.0
2022-03-29 14:50:00,68.86,68.98,68.8,68.94,136145.0,66.5131,66.629,66.4551,66.5903,136145.0
2022-03-29 15:00:00,68.96,69.1,68.73,69.1,117059.0,66.6097,66.7449,66.3875,66.7449,117059.0
2022-03-29 15:10:00,69.08,69.22,68.96,69.16,190886.0,66.7256,66.8608,66.6097,66.8028,190886.0
2022-03-29 15:20:00,69.18,69.39,69.1,69.39,179984.0,66.8222,67.025,66.7449,67.025,179984.0
2022-03-29 15:30:00,69.4,69.69,69.33,69.33,256045.0,67.0347,67.3148,66.967,66.967,256045.0
2022-03-29 15:40:00,69.35,69.45,69.09,69.17,357134.0,66.9864,67.083,66.7352,66.8125,357134.0
2022-03-29 15:50:00,69.17,69.24,68.8,69.2,435869.0,66.8125,66.8801,66.4551,66.8415,435869.0
2022-03-30 09:30:00,68.87,68.88,68.12,68.6,377593.0,66.5227,66.5324,65.7983,66.2619,377593.0
2022-03-30 09:40:00,68.51,69.04,68.05,68.56,325049.0,66.175,66.6869,65.7307,66.2233,325049.0
2022-03-30 09:50:00,68.57,69.09,68.35,69.06,351554.0,66.2329,66.7352,66.0204,66.7062,351554.0
2022-03-30 10:00:00,69.12,69.22,68.35,68.47,296054.0,66.7642,66.8608,66.0204,66.1364,296054.0
2022-03-30 10:10:00,68.53,68.76,68.25,68.44,225321.0,66.1943,66.4165,65.9239,66.1074,225321.0
2022-03-30 10:20:00,68.45,68.8,68.39,68.5,167164.0,66.117,66.4551,66.0591,66.1653,167164.0
2022-03-30 10:30:00,68.5,68.78,68.28,68.74,224578.0,66.1653,66.4358,65.9528,66.3972,224578.0
2022-03-30 10:40:00,68.78,68.84,68.53,68.57,119911.0,66.4358,66.4937,66.1943,66.2329,119911.0
2022-03-30 10:50:00,68.62,68.74,68.13,68.14,131543.0,66.2812,66.3972,65.8079,65.8176,131543.0
2022-03-30 11:00:00,68.18,68.58,67.94,67.96,194449.0,65.8562,66.2426,65.6244,65.6437,194449.0
2022-03-30 11:10:00,67.91,68.26,67.66,68.08,211385.0,65.5954,65.9335,65.354,65.7596,211385.0
2022-03-30 11:20:00,68.08,68.12,67.67,67.8,140482.0,65.7596,65.7983,65.3636,65.4892,140482.0
2022-03-30 11:30:00,67.82,68.13,67.74,68.06,125041.0,65.5085,65.8079,65.4312,65.7403,125041.0
2022-03-30 11:40:00,68.08,68.19,67.84,67.91,80524.0,65.7596,65.8659,65.5278,65.5954,80524.0
2022-03-30 11:50:00,67.93,67.96,67.71,67.84,71503.0,65.6148,65.6437,65.4023,65.5278,71503.0
2022-03-30 12:00:00,67.84,67.96,67.43,67.59,143713.0,65.5278,65.6437,65.1318,65.2863,143713.0
2022-03-30 12:10:00,67.58,67.76,67.49,67.74,46412.0,65.2767,65.4506,65.1898,65.4312,46412.0
2022-03-30 12:20:00,67.75,67.81,67.59,67.66,53112.0,65.4409,65.4988,65.2863,65.354,53112.0
2022-03-30 12:30:00,67.7,67.86,67.62,67.86,61553.0,65.3926,65.5471,65.3153,65.5471,61553.0
2022-03-30 12:40:00,67.86,67.87,67.64,67.74,58958.0,65.5471,65.5568,65.3346,65.4312,58958.0
2022-03-30 12:50:00,67.74,67.78,67.55,67.75,65399.0,65.4312,65.4699,65.2477,65.4409,65399.0
2022-03-30 13:00:00,67.76,67.76,67.3,67.41,93066.0,65.4506,65.4506,65.0062,65.1125,93066.0
2022-03-30 13:10:00,67.47,67.47,67.14,67.17,94780.0,65.1704,65.1704,64.8517,64.8807,94780.0
2022-03-30 13:20:00,67.1,67.12,66.75,66.85,173869.0,64.813,64.8324,64.475,64.5716,173869.0
2022-03-30 13:30:00,66.82,66.92,66.52,66.56,128334.0,64.5426,64.6392,64.2528,64.2915,128334.0
2022-03-30 13:40:00,66.52,66.81,66.48,66.8,151218.0,64.2528,64.5329,64.2142,64.5233,151218.0
2022-03-30 13:50:00,66.78,66.97,66.63,66.75,119368.0,64.504,64.6875,64.3591,64.475,119368.0
2022-03-30 14:00:00,66.7,66.98,66.63,66.95,106207.0,64.4267,64.6971,64.3591,64.6682,106207.0
2022-03-30 14:10:00,66.95,66.95,66.38,66.41,108560.0,64.6682,64.6682,64.1176,64.1466,108560.0
2022-03-30 14:20:00,66.4,66.4,66.05,66.17,135116.0,64.1369,64.1369,63.7988,63.9147,135116.0
2022-03-30 14:30:00,66.12,66.42,66.12,66.26,72733.0,63.8664,64.1562,63.8664,64.0017,72733.0
2022-03-30 14:40:00,66.27,66.3,65.74,65.77,171049.0,64.0113,64.0403,63.4994,63.5284,171049.0
2022-03-30 14:50:00,65.77,65.86,65.43,65.51,182062.0,63.5284,63.6153,63.2,63.2772,182062.0
2022-03-30 15:00:00,65.54,65.54,65.0,65.02,188755.0,63.3062,63.3062,62.7846,62.8039,188755.0
2022-03-30 15:10:00,65.02,65.21,64.61,64.62,227049.0,62.8039,62.9875,62.4079,62.4176,227049.0
2022-03-30 15:20:00,64.6,64.73,64.22,64.67,336108.0,62.3983,62.5238,62.0312,62.4659,336108.0
2022-03-30 15:30:00,64.67,65.11,64.62,64.7,263653.0,62.4659,62.8909,62.4176,62.4948,263653.0
2022-03-30 15:40:00,64.69,65.15,64.45,65.05,249022.0,62.4852,62.9295,62.2534,62.8329,249022.0
2022-03-30 15:50:00,65.01,65.18,64.51,65.16,327678.0,62.7943,62.9585,62.3113,62.9392,327678.0
2022-03-31 09:30:00,64.74,65.6,64.49,65.41,433854.0,62.5335,63.3642,62.292,63.1806,433854.0
2022-03-31 09:40:00,65.4,65.8,65.0,65.8,335472.0,63.171,63.5574,62.7846,63.5574,335472.0
2022-03-31 09:50:00,65.8,66.41,65.56,65.82,434973.0,63.5574,64.1466,63.3255,63.5767,434973.0
2022-03-31 10:00:00,65.77,65.77,64.86,65.23,385365.0,63.5284,63.5284,62.6494,63.0068,385365.0
2022-03-31 10:10:00,65.25,65.69,64.96,65.5,279068.0,63.0261,63.4511,62.746,63.2676,279068.0
2022-03-31 10:20:00,65.5,65.53,64.61,65.03,250131.0,63.2676,63.2966,62.4079,62.8136,250131.0
2022-03-31 10:30:00,65.09,65.4,64.89,65.19,176880.0,62.8716,63.171,62.6784,62.9681,176880.0
2022-03-31 10:40:00,65.18,65.87,65.17,65.85,252866.0,62.9585,63.625,62.9488,63.6057,252866.0
2022-03-31 10:50:00,65.87,66.19,65.54,66.04,285152.0,63.625,63.9341,63.3062,63.7892,285152.0
2022-03-31 11:00:00,66.04,66.04,65.47,65.69,138007.0,63.7892,63.7892,63.2386,63.4511,138007.0
2022-03-31 11:10:00,65.63,65.81,65.32,65.42,114106.0,63.3931,63.567,63.0937,63.1903,114106.0
2022-03-31 11:20:00,65.31,65.38,65.0,65.12,128360.0,63.0841,63.1517,62.7846,62.9005,128360.0
2022-03-31 11:30:00,65.08,65.24,64.91,65.08,142567.0,62.8619,63.0164,62.6977,62.8619,142567.0
2022-03-31 11:40:00,65.13,65.42,64.95,65.0,121955.0,62.9102,63.1903,62.7363,62.7846,121955.0
2022-03-31 11:50:00,64.98,65.29,64.88,65.29,212506.0,62.7653,63.0647,62.6687,63.0647,212506.0
2022-03-31 12:00:00,65.27,65.36,65.06,65.24,228736.0,63.0454,63.1324,62.8426,63.0164,228736.0
2022-03-31 12:10:00,65.24,65.4,65.11,65.4,284929.0,63.0164,63.171,62.8909,63.171,284929.0
2022-03-31 12:20:00,65.39,65.43,64.81,64.94,110077.0,63.1613,63.2,62.6011,62.7267,110077.0
2022-03-31 12:30:00,64.96,65.01,64.66,64.84,98993.0,62.746,62.7943,62.4562,62.6301,98993.0
2022-03-31 12:40:00,64.81,65.04,64.75,64.87,95442.0,62.6011,62.8233,62.5431,62.6591,95442.0
2022-03-31 12:50:00,64.9,64.98,64.76,64.79,43518.0,62.688,62.7653,62.5528,62.5818,43518.0
2022-03-31 13:00:00,64.79,65.0,64.67,64.76,64340.0,62.5818,62.7846,62.4659,62.5528,64340.0
2022-03-31 13:10:00,64.74,64.77,64.35,64.64,95987.0,62.5335,62.5625,62.1568,62.4369,95987.0
2022-03-31 13:20:00,64.64,64.89,64.46,64.89,72285.0,62.4369,62.6784,62.263,62.6784,72285.0
2022-03-31 13:30:00,64.85,64.94,64.62,64.63,66314.0,62.6397,62.7267,62.4176,62.4272,66314.0
2022-03-31 13:40:00,64.64,64.97,64.64,64.94,59824.0,62.4369,62.7556,62.4369,62.7267,59824.0
2022-03-31 13:50:00,64.94,65.08,64.7,64.73,72210.0,62.7267,62.8619,62.4948,62.5238,72210.0
2022-03-31 14:00:00,64.72,64.72,64.18,64.29,104609.0,62.5142,62.5142,61.9926,62.0988,104609.0
2022-03-31 14:10:00,64.28,64.44,64.14,64.17,101656.0,62.0892,62.2437,61.9539,61.9829,101656.0
2022-03-31 14:20:00,64.15,64.43,64.12,64.38,57870.0,61.9636,62.234,61.9346,62.1858,57870.0
2022-03-31 14:30:00,64.39,64.59,64.29,64.48,63502.0,62.1954,62.3886,62.0988,62.2823,63502.0
2022-03-31 14:40:00,64.5,64.55,64.22,64.31,87515.0,62.3017,62.35,62.0312,62.1181,87515.0
2022-03-31 14:50:00,64.29,64.55,64.23,64.55,101740.0,62.0988,62.35,62.0409,62.35,101740.0
2022-03-31 15:00:00,64.55,64.93,64.54,64.62,179186.0,62.35,62.717,62.3403,62.4176,179186.0
2022-03-31 15:10:00,64.61,64.61,64.33,64.39,108373.0,62.4079,62.4079,62.1375,62.1954,108373.0
2022-03-31 15:20:00,64.33,64.35,63.91,63.98,205982.0,62.1375,62.1568,61.7318,61.7994,205982.0
2022-03-31 15:30:00,63.97,64.02,63.46,63.66,304049.0,61.7897,61.838,61.2971,61.4903,304049.0
2022-03-31 15:40:00,63.61,63.69,63.27,63.3,307178.0,61.442,61.5193,61.1136,61.1426,307178.0
2022-03-31 15:50:00,63.26,63.56,62.9,62.95,551546.0,61.1039,61.3937,60.7562,60.8045,551546.0
2022-04-01 09:30:00,63.78,65.24,63.78,64.9,637961.0,61.6062,63.0164,61.6062,62.688,637961.0
2022-04-01 09:40:00,64.88,65.06,64.55,64.79,272606.0,62.6687,62.8426,62.35,62.5818,272606.0
2022-04-01 09:50:00,64.7,65.01,64.31,65.01,230765.0,62.4948,62.7943,62.1181,62.7943,230765.0
2022-04-01 10:00:00,65.01,65.13,64.36,64.62,269489.0,62.7943,62.9102,62.1664,62.4176,269489.0
2022-04-01 10:10:00,64.65,64.77,63.88,63.94,248961.0,62.4466,62.5625,61.7028,61.7607,248961.0
2022-04-01 10:20:00,63.92,63.97,63.46,63.73,218973.0,61.7414,61.7897,61.2971,61.5579,218973.0
2022-04-01 10:30:00,63.74,64.4,63.67,64.14,246560.0,61.5676,62.2051,61.5,61.9539,246560.0
2022-04-01 10:40:00,64.12,64.57,63.96,64.27,202918.0,61.9346,62.3693,61.7801,62.0795,202918.0
2022-04-01 10:50:00,64.27,64.55,64.18,64.32,158936.0,62.0795,62.35,61.9926,62.1278,158936.0
2022-04-01 11:00:00,64.3,64.91,64.16,64.8,202162.0,62.1085,62.6977,61.9733,62.5914,202162.0
2022-04-01 11:10:00,64.79,64.93,64.5,64.59,119530.0,62.5818,62.717,62.3017,62.3886,119530.0
2022-04-01 11:20:00,64.55,64.81,64.34,64.45,89313.0,62.35,62.6011,62.1471,62.2534,89313.0
2022-04-01 11:30:00,64.45,64.54,63.78,63.95,191243.0,62.2534,62.3403,61.6062,61.7704,191243.0
2022-04-01 11:40:00,63.95,64.0,63.61,63.81,140842.0,61.7704,61.8187,61.442,61.6352,140842.0
2022-04-01 11:50:00,63.83,64.11,63.51,63.69,160847.0,61.6545,61.925,61.3454,61.5193,160847.0
2022-04-01 12:00:00,63.65,63.68,63.21,63.46,134354.0,61.4806,61.5096,61.0556,61.2971,134354.0
2022-04-01 12:10:00,63.45,63.53,63.16,63.22,133806.0,61.2875,61.3647,61.0073,61.0653,133806.0
2022-04-01 12:20:00,63.26,63.51,63.23,63.43,112766.0,61.1039,61.3454,61.0749,61.2681,112766.0
2022-04-01 12:30:00,63.36,63.4,62.75,63.04,188084.0,61.2005,61.2392,60.6113,60.8914,188084.0
2022-04-01 12:40:00,63.05,63.39,62.93,63.39,136740.0,60.9011,61.2295,60.7852,61.2295,136740.0
2022-04-01 12:50:00,63.38,63.51,63.21,63.25,185286.0,61.2198,61.3454,61.0556,61.0943,185286.0
2022-04-01 13:00:00,63.24,63.4,63.02,63.14,157522.0,61.0846,61.2392,60.8721,60.988,157522.0
2022-04-01 13:10:00,63.17,63.17,62.87,63.09,170908.0,61.017,61.017,60.7272,60.9397,170908.0
2022-04-01 13:20:00,63.11,63.19,62.89,63.03,140394.0,60.959,61.0363,60.7465,60.8818,140394.0
2022-04-01 13:30:00,63.01,63.65,62.94,63.57,126872.0,60.8624,61.4806,60.7948,61.4034,126872.0
2022-04-01 13:40:00,63.55,63.82,63.49,63.54,153156.0,61.384,61.6448,61.3261,61.3744,153156.0
2022-04-01 13:50:00,63.48,63.7,63.39,63.62,101388.0,61.3164,61.5289,61.2295,61.4517,101388.0
2022-04-01 14:00:00,63.61,64.11,63.58,64.01,189035.0,61.442,61.925,61.413,61.8284,189035.0
2022-04-01 14:10:00,63.99,64.21,63.83,64.09,144872.0,61.809,62.0215,61.6545,61.9056,144872.0
2022-04-01 14:20:00,64.1,64.45,64.0,64.42,174641.0,61.9153,62.2534,61.8187,62.2244,174641.0
2022-04-01 14:30:00,64.43,64.71,64.4,64.56,178626.0,62.234,62.5045,62.2051,62.3596,178626.0
2022-04-01 14:40:00,64.57,64.81,64.53,64.55,127838.0,62.3693,62.6011,62.3306,62.35,127838.0
2022-04-01 14:50:00,64.55,64.77,64.43,64.64,107893.0,62.35,62.5625,62.234,62.4369,107893.0
2022-04-01 15:00:00,64.6,65.03,64.59,64.73,213578.0,62.3983,62.8136,62.3886,62.5238,213578.0
2022-04-01 15:10:00,64.73,64.78,64.26,64.27,109976.0,62.5238,62.5721,62.0698,62.0795,109976.0
2022-04-01 15:20:00,64.24,64.42,64.1,64.41,99257.0,62.0505,62.2244,61.9153,62.2147,99257.0
2022-04-01 15:30:00,64.41,64.54,64.16,64.26,95293.0,62.2147,62.3403,61.9733,62.0698,95293.0
2022-04-01 15:40:00,64.25,64.52,64.16,64.46,189097.0,62.0602,62.321,61.9733,62.263,189097.0
2022-04-01 15:50:00,64.41,65.15,64.41,64.96,401982.0,62.2147,62.9295,62.2147,62.746,401982.0
2022-04-04 09:30:00,65.39,65.86,64.88,64.94,511459.0,63.1613,63.6153,62.6687,62.7267,511459.0
2022-04-04 09:40:00,64.96,65.29,64.61,64.93,335149.0,62.746,63.0647,62.4079,62.717,335149.0
2022-04-04 09:50:00,64.98,65.12,64.58,64.75,324612.0,62.7653,62.9005,62.3789,62.5431,324612.0
2022-04-04 10:00:00,64.71,64.78,64.14,64.41,333891.0,62.5045,62.5721,61.9539,62.2147,333891.0
2022-04-04 10:10:00,64.43,64.48,63.51,63.67,332229.0,62.234,62.2823,61.3454,61.5,332229.0
2022-04-04 10:20:00,63.69,64.45,63.63,64.41,436485.0,61.5193,62.2534,61.4613,62.2147,436485.0
2022-04-04 10:30:00,64.42,64.75,64.27,64.59,279217.0,62.2244,62.5431,62.0795,62.3886,279217.0
2022-04-04 10:40:00,64.59,64.79,64.31,64.68,202250.0,62.3886,62.5818,62.1181,62.4755,202250.0
2022-04-04 10:50:00,64.64,64.82,64.46,64.65,176559.0,62.4369,62.6108,62.263,62.4466,176559.0
2022-04-04 11:00:00,64.66,64.99,64.62,64.94,206114.0,62.4562,62.775,62.4176,62.7267,206114.0
2022-04-04 11:10:00,64.94,64.94,64.53,64.68,190410.0,62.7267,62.7267,62.3306,62.4755,190410.0
2022-04-04 11:20:00,64.67,64.89,64.6,64.88,96850.0,62.4659,62.6784,62.3983,62.6687,96850.0
2022-04-04 11:30:00,64.88,65.15,64.85,65.06,287835.0,62.6687,62.9295,62.6397,62.8426,287835.0
2022-04-04 11:40:00,65.06,65.43,64.92,65.39,187592.0,62.8426,63.2,62.7073,63.1613,187592.0
2022-04-04 11:50:00,65.38,65.64,65.28,65.6,302053.0,63.1517,63.4028,63.0551,63.3642,302053.0
2022-04-04 12:00:00,65.6,65.62,65.3,65.39,278844.0,63.3642,63.3835,63.0744,63.1613,278844.0
2022-04-04 12:10:00,65.43,65.5,65.18,65.26,147794.0,63.2,63.2676,62.9585,63.0358,147794.0
2022-04-04 12:20:00,65.28,65.34,65.05,65.13,194470.0,63.0551,63.113,62.8329,62.9102,194470.0
2022-04-04 12:30:00,65.13,65.24,64.87,64.96,167494.0,62.9102,63.0164,62.6591,62.746,167494.0
2022-04-04 12:40:00,64.99,65.16,64.94,65.14,91431.0,62.775,62.9392,62.7267,62.9199,91431.0
2022-04-04 12:50:00,65.2,65.21,64.9,64.91,110033.0,62.9778,62.9875,62.688,62.6977,110033.0
2022-04-04 13:00:00,64.9,64.91,64.72,64.81,128163.0,62.688,62.6977,62.5142,62.6011,128163.0
2022-04-04 13:10:00,64.8,64.98,64.75,64.98,74132.0,62.5914,62.7653,62.5431,62.7653,74132.0
2022-04-04 13:20:00,64.96,65.14,64.83,64.88,105789.0,62.746,62.9199,62.6204,62.6687,105789.0
2022-04-04 13:30:00,64.85,65.03,64.76,64.97,59192.0,62.6397,62.8136,62.5528,62.7556,59192.0
2022-04-04 13:40:00,65.02,65.23,64.97,65.1,127095.0,62.8039,63.0068,62.7556,62.8812,127095.0
2022-04-04 13:50:00,65.11,65.26,65.08,65.23,98653.0,62.8909,63.0358,62.8619,63.0068,98653.0
2022-04-04 14:00:00,65.23,65.23,64.95,65.01,88228.0,63.0068,63.0068,62.7363,62.7943,88228.0
2022-04-04 14:10:00,64.99,65.4,64.93,65.39,54141.0,62.775,63.171,62.717,63.1613,54141.0
2022-04-04 14:20:00,65.38,65.46,65.19,65.44,92668.0,63.1517,63.2289,62.9681,63.2096,92668.0
2022-04-04 14:30:00,65.44,65.46,65.3,65.43,68695.0,63.2096,63.2289,63.0744,63.2,68695.0
2022-04-04 14:40:00,65.44,65.64,65.41,65.6,80732.0,63.2096,63.4028,63.1806,63.3642,80732.0
2022-04-04 14:50:00,65.61,65.67,65.39,65.5,110601.0,63.3738,63.4318,63.1613,63.2676,110601.0
2022-04-04 15:00:00,65.5,65.59,65.35,65.42,76637.0,63.2676,63.3545,63.1227,63.1903,76637.0
2022-04-04 15:10:00,65.45,65.47,65.34,65.39,61014.0,63.2193,63.2386,63.113,63.1613,61014.0
2022-04-04 15:20:00,65.4,65.58,65.36,65.4,85550.0,63.171,63.3449,63.1324,63.171,85550.0
2022-04-04 15:30:00,65.41,65.51,65.35,65.41,70485.0,63.1806,63.2772,63.1227,63.1806,70485.0
2022-04-04 15:40:00,65.42,65.52,65.12,65.21,327246.0,63.1903,63.2869,62.9005,62.9875,327246.0
2022-04-04 15:50:00,65.26,65.68,65.09,65.56,452792.0,63.0358,63.4414,62.8716,63.3255,452792.0
2022-04-05 09:30:00,65.4,66.82,65.28,66.28,679722.0,63.171,64.5426,63.0551,64.021,679722.0
2022-04-05 09:40:00,66.29,66.37,65.39,65.49,270649.0,64.0307,64.1079,63.1613,63.2579,270649.0
2022-04-05 09:50:00,65.48,65.48,64.75,64.98,257996.0,63.2483,63.2483,62.5431,62.7653,257996.0
2022-04-05 10:00:00,64.9,65.32,63.41,63.5,586629.0,62.688,63.0937,61.2488,61.3357,586629.0
2022-04-05 10:10:00,63.47,63.71,62.7,62.79,514896.0,61.3068,61.5386,60.563,60.6499,514896.0
2022-04-05 10:20:00,62.75,63.13,62.52,62.97,335063.0,60.6113,60.9784,60.3891,60.8238,335063.0
2022-04-05 10:30:00,62.96,63.16,62.73,62.82,157249.0,60.8142,61.0073,60.592,60.6789,157249.0
2022-04-05 10:40:00,62.85,63.04,62.62,62.94,155921.0,60.7079,60.8914,60.4857,60.7948,155921.0
2022-04-05 10:50:00,62.94,63.41,62.92,63.03,244208.0,60.7948,61.2488,60.7755,60.8818,244208.0
2022-04-05 11:00:00,63.05,63.22,62.83,63.1,126967.0,60.9011,61.0653,60.6886,60.9494,126967.0
2022-04-05 11:10:00,63.06,63.29,62.78,62.95,178461.0,60.9107,61.1329,60.6403,60.8045,178461.0
2022-04-05 11:20:00,62.94,63.09,62.73,62.95,107909.0,60.7948,60.9397,60.592,60.8045,107909.0
2022-04-05 11:30:00,62.9,63.2,62.77,62.82,170888.0,60.7562,61.046,60.6306,60.6789,170888.0
2022-04-05 11:40:00,62.8,62.98,62.66,62.78,109083.0,60.6596,60.8335,60.5244,60.6403,109083.0
2022-04-05 11:50:00,62.8,62.95,62.58,62.6,85974.0,60.6596,60.8045,60.4471,60.4664,85974.0
2022-04-05 12:00:00,62.61,62.82,62.44,62.68,177855.0,60.4761,60.6789,60.3119,60.5437,177855.0
2022-04-05 12:10:00,62.71,62.71,62.26,62.26,107300.0,60.5727,60.5727,60.138,60.138,107300.0
2022-04-05 12:20:00,62.26,62.33,62.11,62.15,121440.0,60.138,60.2056,59.9931,60.0318,121440.0
2022-04-05 12:30:00,62.12,62.36,62.01,62.19,180030.0,60.0028,60.2346,59.8965,60.0704,180030.0
2022-04-05 12:40:00,62.16,62.35,61.97,62.34,116264.0,60.0414,60.2249,59.8579,60.2153,116264.0
2022-04-05 12:50:00,62.31,62.59,62.26,62.57,161109.0,60.1863,60.4568,60.138,60.4374,161109.0
2022-04-05 13:00:00,62.57,63.01,62.49,63.01,193742.0,60.4374,60.8624,60.3602,60.8624,193742.0
2022-04-05 13:10:00,63.02,63.16,62.87,63.09,187996.0,60.8721,61.0073,60.7272,60.9397,187996.0
2022-04-05 13:20:00,63.1,63.15,62.94,63.01,257133.0,60.9494,60.9977,60.7948,60.8624,257133.0
2022-04-05 13:30:00,62.98,62.98,62.67,62.7,119433.0,60.8335,60.8335,60.534,60.563,119433.0
2022-04-05 13:40:00,62.67,62.69,62.25,62.29,112879.0,60.534,60.5534,60.1283,60.167,112879.0
2022-04-05 13:50:00,62.27,62.27,61.97,62.2,211743.0,60.1477,60.1477,59.8579,60.0801,211743.0
2022-04-05 14:00:00,62.18,62.26,61.91,61.98,163769.0,60.0607,60.138,59.7999,59.8676,163769.0
2022-04-05 14:10:00,61.99,62.4,61.94,62.39,159732.0,59.8772,60.2732,59.8289,60.2636,159732.0
2022-04-05 14:20:00,62.4,62.48,62.13,62.15,155356.0,60.2732,60.3505,60.0124,60.0318,155356.0
2022-04-05 14:30:00,62.15,62.2,61.9,61.94,103578.0,60.0318,60.0801,59.7903,59.8289,103578.0
2022-04-05 14:40:00,61.94,62.37,61.86,62.29,146811.0,59.8289,60.2443,59.7516,60.167,146811.0
2022-04-05 14:50:00,62.3,62.32,61.83,61.9,123707.0,60.1766,60.196,59.7227,59.7903,123707.0
2022-04-05 15:00:00,61.91,62.02,61.5,61.53,146562.0,59.7999,59.9062,59.4039,59.4329,146562.0
2022-04-05 15:10:00,61.55,61.58,61.25,61.37,151933.0,59.4522,59.4812,59.1624,59.2783,151933.0
2022-04-05 15:20:00,61.34,61.5,61.17,61.25,150812.0,59.2494,59.4039,59.0852,59.1624,150812.0
2022-04-05 15:30:00,61.25,61.25,60.76,60.86,334059.0,59.1624,59.1624,58.6891,58.7857,334059.0
2022-04-05 15:40:00,60.87,61.05,60.37,60.39,312207.0,58.7954,58.9692,58.3124,58.3317,312207.0
2022-04-05 15:50:00,60.37,61.06,60.31,60.81,517348.0,58.3124,58.9789,58.2545,58.7374,517348.0
2022-04-06 09:30:00,59.25,59.61,58.31,58.76,733306.0,57.2306,57.5783,56.3226,56.7573,733306.0
2022-04-06 09:40:00,58.76,58.95,58.21,58.37,339287.0,56.7573,56.9408,56.226,56.3806,339287.0
2022-04-06 09:50:00,58.32,58.6,57.94,57.96,269324.0,56.3323,56.6028,55.9652,55.9846,269324.0
2022-04-06 10:00:00,57.96,57.98,57.1,57.18,402958.0,55.9846,56.0039,55.1539,55.2311,402958.0
2022-04-06 10:10:00,57.17,57.91,57.1,57.7,511555.0,55.2215,55.9363,55.1539,55.7334,511555.0
2022-04-06 10:20:00,57.69,58.04,57.52,57.71,284826.0,55.7238,56.0618,55.5596,55.7431,284826.0
2022-04-06 10:30:00,57.7,58.46,57.7,58.41,375946.0,55.7334,56.4675,55.7334,56.4192,375946.0
2022-04-06 10:40:00,58.4,58.76,58.18,58.75,437201.0,56.4096,56.7573,56.1971,56.7476,437201.0
2022-04-06 10:50:00,58.74,58.84,58.14,58.14,338861.0,56.738,56.8346,56.1584,56.1584,338861.0
2022-04-06 11:00:00,58.13,58.36,58.01,58.23,294548.0,56.1488,56.3709,56.0329,56.2454,294548.0
2022-04-06 11:10:00,58.22,58.34,57.89,58.12,365991.0,56.2357,56.3516,55.917,56.1391,365991.0
2022-04-06 11:20:00,58.11,58.61,58.05,58.13,283513.0,56.1295,56.6124,56.0715,56.1488,283513.0
2022-04-06 11:30:00,58.14,58.2,57.78,57.96,186165.0,56.1584,56.2164,55.8107,55.9846,186165.0
2022-04-06 11:40:00,57.95,58.49,57.9,58.39,177026.0,55.9749,56.4965,55.9266,56.3999,177026.0
2022-04-06 11:50:00,58.39,58.62,58.19,58.21,293769.0,56.3999,56.6221,56.2067,56.226,293769.0
2022-04-06 12:00:00,58.21,58.41,58.1,58.2,156281.0,56.226,56.4192,56.1198,56.2164,156281.0
2022-04-06 12:10:00,58.17,58.25,57.86,57.88,120535.0,56.1874,56.2647,55.888,55.9073,120535.0
2022-04-06 12:20:00,57.87,58.07,57.68,57.97,147790.0,55.8976,56.0908,55.7141,55.9942,147790.0
2022-04-06 12:30:00,57.96,58.25,57.89,58.0,91352.0,55.9846,56.2647,55.917,56.0232,91352.0
2022-04-06 12:40:00,57.98,58.22,57.92,58.17,120847.0,56.0039,56.2357,55.9459,56.1874,120847.0
2022-04-06 12:50:00,58.19,58.35,58.08,58.3,114062.0,56.2067,56.3613,56.1005,56.313,114062.0
2022-04-06 13:00:00,58.3,58.31,58.02,58.09,69097.0,56.313,56.3226,56.0425,56.1101,69097.0
2022-04-06 13:10:00,58.11,58.38,58.1,58.28,185819.0,56.1295,56.3902,56.1198,56.2937,185819.0
2022-04-06 13:20:00,58.27,58.5,58.21,58.28,203737.0,56.284,56.5062,56.226,56.2937,203737.0
2022-04-06 13:30:00,58.3,58.52,58.16,58.43,166982.0,56.313,56.5255,56.1777,56.4385,166982.0
2022-04-06 13:40:00,58.44,58.84,58.39,58.82,225717.0,56.4482,56.8346,56.3999,56.8153,225717.0
2022-04-06 13:50:00,58.8,58.83,58.27,58.27,139492.0,56.7959,56.8249,56.284,56.284,139492.0
2022-04-06 14:00:00,58.32,59.47,57.7,57.79,807358.0,56.3323,57.4431,55.7334,55.8204,807358.0
2022-04-06 14:10:00,57.71,57.8,56.88,57.11,462131.0,55.7431,55.83,54.9414,55.1635,462131.0
2022-04-06 14:20:00,57.1,57.89,57.09,57.56,388229.0,55.1539,55.917,55.1442,55.5982,388229.0
2022-04-06 14:30:00,57.64,58.75,57.49,58.11,445746.0,55.6755,56.7476,55.5306,56.1295,445746.0
2022-04-06 14:40:00,58.1,58.67,57.93,58.3,292135.0,56.1198,56.6704,55.9556,56.313,292135.0
2022-04-06 14:50:00,58.33,59.28,58.33,59.24,292481.0,56.342,57.2596,56.342,57.2209,292481.0
2022-04-06 15:00:00,59.24,59.65,58.79,59.01,320868.0,57.2209,57.617,56.7863,56.9988,320868.0
2022-04-06 15:10:00,59.03,59.25,58.6,58.6,220735.0,57.0181,57.2306,56.6028,56.6028,220735.0
2022-04-06 15:20:00,58.63,58.65,58.01,58.06,199942.0,56.6317,56.651,56.0329,56.0812,199942.0
2022-04-06 15:30:00,58.01,58.38,57.71,58.38,293406.0,56.0329,56.3902,55.7431,56.3902,293406.0
2022-04-06 15:40:00,58.32,58.83,58.12,58.68,281767.0,56.3323,56.8249,56.1391,56.68,281767.0
2022-04-06 15:50:00,58.74,58.86,58.08,58.24,467642.0,56.738,56.8539,56.1005,56.255,467642.0
2022-04-07 09:30:00,58.16,59.11,58.12,58.91,473859.0,56.1777,57.0954,56.1391,56.9022,473859.0
2022-04-07 09:40:00,58.92,58.97,57.66,57.73,381023.0,56.9118,56.9601,55.6948,55.7624,381023.0
2022-04-07 09:50:00,57.7,58.23,57.65,57.97,273157.0,55.7334,56.2454,55.6851,55.9942,273157.0
2022-04-07 10:00:00,57.95,58.14,57.12,57.31,326786.0,55.9749,56.1584,55.1732,55.3567,326786.0
2022-04-07 10:10:00,57.23,57.56,56.98,57.2,252538.0,55.2794,55.5982,55.038,55.2505,252538.0
2022-04-07 10:20:00,57.17,57.36,56.91,57.13,221213.0,55.2215,55.405,54.9704,55.1829,221213.0
2022-04-07 10:30:00,57.15,57.59,56.89,56.95,329640.0,55.2022,55.6272,54.951,55.009,329640.0
2022-04-07 10:40:00,56.94,56.94,56.36,56.44,387348.0,54.9993,54.9993,54.4391,54.5164,387348.0
2022-04-07 10:50:00,56.49,56.9,56.49,56.61,278604.0,54.5647,54.9607,54.5647,54.6806,278604.0
2022-04-07 11:00:00,56.62,57.12,56.61,56.63,264662.0,54.6902,55.1732,54.6806,54.6999,264662.0
2022-04-07 11:10:00,56.6,56.66,56.17,56.38,226421.0,54.6709,54.7289,54.2556,54.4584,226421.0
2022-04-07 11:20:00,56.36,56.56,55.92,55.99,194891.0,54.4391,54.6323,54.0141,54.0817,194891.0
2022-04-07 11:30:00,56.02,56.47,55.85,56.28,209672.0,54.1107,54.5453,53.9465,54.3618,209672.0
2022-04-07 11:40:00,56.27,56.42,56.06,56.06,93703.0,54.3522,54.4971,54.1493,54.1493,93703.0
2022-04-07 11:50:00,56.06,56.15,55.85,56.0,128427.0,54.1493,54.2363,53.9465,54.0914,128427.0
2022-04-07 12:00:00,55.97,56.05,55.62,55.84,131002.0,54.0624,54.1397,53.7243,53.9368,131002.0
2022-04-07 12:10:00,55.89,56.1,55.72,55.81,118466.0,53.9851,54.188,53.8209,53.9078,118466.0
2022-04-07 12:20:00,55.79,56.0,55.6,55.71,85566.0,53.8885,54.0914,53.705,53.8113,85566.0
2022-04-07 12:30:00,55.71,55.86,55.49,55.51,126231.0,53.8113,53.9561,53.5987,53.6181,126231.0
2022-04-07 12:40:00,55.51,55.61,55.19,55.19,143705.0,53.6181,53.7147,53.309,53.309,143705.0
2022-04-07 12:50:00,55.19,55.65,55.19,55.65,135149.0,53.309,53.7533,53.309,53.7533,135149.0
2022-04-07 13:00:00,55.67,56.06,55.64,55.94,190402.0,53.7726,54.1493,53.7436,54.0334,190402.0
2022-04-07 13:10:00,55.92,56.35,55.92,56.29,219024.0,54.0141,54.4294,54.0141,54.3715,219024.0
2022-04-07 13:20:00,56.3,56.8,56.29,56.69,289410.0,54.3811,54.8641,54.3715,54.7578,289410.0
2022-04-07 13:30:00,56.76,56.94,56.56,56.57,232261.0,54.8255,54.9993,54.6323,54.6419,232261.0
2022-04-07 13:40:00,56.57,56.65,56.25,56.27,165505.0,54.6419,54.7192,54.3328,54.3522,165505.0
2022-04-07 13:50:00,56.29,56.99,56.15,56.94,281820.0,54.3715,55.0476,54.2363,54.9993,281820.0
2022-04-07 14:00:00,56.93,57.15,56.73,57.0,174916.0,54.9897,55.2022,54.7965,55.0573,174916.0
2022-04-07 14:10:00,56.94,57.03,56.61,56.62,142616.0,54.9993,55.0863,54.6806,54.6902,142616.0
2022-04-07 14:20:00,56.67,57.3,56.62,56.74,190712.0,54.7385,55.3471,54.6902,54.8061,190712.0
2022-04-07 14:30:00,56.72,56.94,56.68,56.92,127299.0,54.7868,54.9993,54.7482,54.98,127299.0
2022-04-07 14:40:00,56.91,57.1,56.67,57.02,138650.0,54.9704,55.1539,54.7385,55.0766,138650.0
2022-04-07 14:50:00,56.98,57.63,56.85,57.44,352081.0,55.038,55.6658,54.9124,55.4823,352081.0
2022-04-07 15:00:00,57.41,58.06,57.33,57.94,343286.0,55.4533,56.0812,55.376,55.9652,343286.0
2022-04-07 15:10:00,57.94,58.14,57.81,57.87,254306.0,55.9652,56.1584,55.8397,55.8976,254306.0
2022-04-07 15:20:00,57.87,57.95,57.64,57.84,150993.0,55.8976,55.9749,55.6755,55.8687,150993.0
2022-04-07 15:30:00,57.89,58.19,57.81,58.19,187676.0,55.917,56.2067,55.8397,56.2067,187676.0
2022-04-07 15:40:00,58.2,58.38,57.81,57.9,286829.0,56.2164,56.3902,55.8397,55.9266,286829.0
2022-04-07 15:50:00,57.83,57.92,57.36,57.62,332460.0,55.859,55.9459,55.405,55.6562,332460.0
2022-04-08 09:30:00,57.38,57.87,57.02,57.03,365309.0,55.4243,55.8976,55.0766,55.0863,365309.0
2022-04-08 09:40:00,57.01,57.13,56.55,56.58,381557.0,55.0669,55.1829,54.6226,54.6516,381557.0
2022-04-08 09:50:00,56.55,56.66,55.93,56.0,198774.0,54.6226,54.7289,54.0238,54.0914,198774.0
2022-04-08 10:00:00,55.98,56.68,55.89,56.59,359961.0,54.072,54.7482,53.9851,54.6613,359961.0
2022-04-08 10:10:00,56.57,56.57,55.95,56.17,188477.0,54.6419,54.6419,54.0431,54.2556,188477.0
2022-04-08 10:20:00,56.22,57.17,56.22,57.03,323102.0,54.3039,55.2215,54.3039,55.0863,323102.0
2022-04-08 10:30:00,56.97,57.41,56.97,57.36,229444.0,55.0283,55.4533,55.0283,55.405,229444.0
2022-04-08 10:40:00,57.39,57.52,56.88,56.95,206641.0,55.434,55.5596,54.9414,55.009,206641.0
2022-04-08 10:50:00,56.98,58.03,56.94,58.03,317314.0,55.038,56.0522,54.9993,56.0522,317314.0
2022-04-08 11:00:00,58.0,58.15,57.88,58.02,206211.0,56.0232,56.1681,55.9073,56.0425,206211.0
2022-04-08 11:10:00,58.05,58.31,57.97,57.99,191172.0,56.0715,56.3226,55.9942,56.0135,191172.0
2022-04-08 11:20:00,57.97,57.98,57.69,57.85,145538.0,55.9942,56.0039,55.7238,55.8783,145538.0
2022-04-08 11:30:00,57.85,58.06,57.52,57.72,148463.0,55.8783,56.0812,55.5596,55.7527,148463.0
2022-04-08 11:40:00,57.64,58.0,57.61,57.87,104049.0,55.6755,56.0232,55.6465,55.8976,104049.0
2022-04-08 11:50:00,57.86,58.04,57.69,57.77,56411.0,55.888,56.0618,55.7238,55.801,56411.0
2022-04-08 12:00:00,57.76,57.93,57.59,57.68,50491.0,55.7914,55.9556,55.6272,55.7141,50491.0
2022-04-08 12:10:00,57.66,57.88,57.41,57.85,103231.0,55.6948,55.9073,55.4533,55.8783,103231.0
2022-04-08 12:20:00,57.84,58.13,57.78,58.08,140138.0,55.8687,56.1488,55.8107,56.1005,140138.0
2022-04-08 12:30:00,58.06,58.08,57.76,57.96,76608.0,56.0812,56.1005,55.7914,55.9846,76608.0
2022-04-08 12:40:00,57.94,58.06,57.71,57.71,54467.0,55.9652,56.0812,55.7431,55.7431,54467.0
2022-04-08 12:50:00,57.78,57.99,57.72,57.91,43740.0,55.8107,56.0135,55.7527,55.9363,43740.0
2022-04-08 13:00:00,57.83,57.88,57.66,57.79,38421.0,55.859,55.9073,55.6948,55.8204,38421.0
2022-04-08 13:10:00,57.83,57.83,57.44,57.54,39891.0,55.859,55.859,55.4823,55.5789,39891.0
2022-04-08 13:20:00,57.54,57.67,57.34,57.37,47016.0,55.5789,55.7044,55.3857,55.4147,47016.0
2022-04-08 13:30:00,57.39,57.42,57.18,57.34,88494.0,55.434,55.463,55.2311,55.3857,88494.0
2022-04-08 13:40:00,57.33,57.45,57.25,57.34,41278.0,55.376,55.4919,55.2988,55.3857,41278.0
2022-04-08 13:50:00,57.32,57.52,57.26,57.47,39954.0,55.3664,55.5596,55.3084,55.5113,39954.0
2022-04-08 14:00:00,57.36,57.55,57.25,57.5,72200.0,55.405,55.5885,55.2988,55.5402,72200.0
2022-04-08 14:10:00,57.5,57.73,57.47,57.59,74118.0,55.5402,55.7624,55.5113,55.6272,74118.0
2022-04-08 14:20:00,57.6,57.76,56.93,57.09,143489.0,55.6368,55.7914,54.9897,55.1442,143489.0
2022-04-08 14:30:00,57.08,57.18,56.89,57.12,103656.0,55.1346,55.2311,54.951,55.1732,103656.0
2022-04-08 14:40:00,57.11,57.31,57.02,57.22,43520.0,55.1635,55.3567,55.0766,55.2698,43520.0
2022-04-08 14:50:00,57.24,57.52,57.18,57.31,92476.0,55.2891,55.5596,55.2311,55.3567,92476.0
2022-04-08 15:00:00,57.31,57.41,57.14,57.24,36843.0,55.3567,55.4533,55.1925,55.2891,36843.0
2022-04-08 15:10:00,57.29,57.53,57.13,57.18,91667.0,55.3374,55.5692,55.1829,55.2311,91667.0
2022-04-08 15:20:00,57.14,57.24,57.02,57.18,118570.0,55.1925,55.2891,55.0766,55.2311,118570.0
2022-04-08 15:30:00,57.19,57.27,56.74,56.76,89558.0,55.2408,55.3181,54.8061,54.8255,89558.0
2022-04-08 15:40:00,56.77,57.0,56.44,56.46,111491.0,54.8351,55.0573,54.5164,54.5357,111491.0
2022-04-08 15:50:00,56.45,56.57,56.07,56.29,349042.0,54.526,54.6419,54.159,54.3715,349042.0
2022-04-11 09:30:00,55.51,56.16,55.11,55.15,449372.0,53.6181,54.2459,53.2317,53.2703,449372.0
2022-04-11 09:40:00,55.15,56.05,55.04,55.94,314450.0,53.2703,54.1397,53.1641,54.0334,314450.0
2022-04-11 09:50:00,55.9,56.52,55.63,56.49,328509.0,53.9948,54.5936,53.734,54.5647,328509.0
2022-04-11 10:00:00,56.46,57.21,56.23,57.16,368284.0,54.5357,55.2601,54.3135,55.2118,368284.0
2022-04-11 10:10:00,57.15,57.38,56.68,56.78,305117.0,55.2022,55.4243,54.7482,54.8448,305117.0
2022-04-11 10:20:00,56.74,57.29,56.55,56.65,232256.0,54.8061,55.3374,54.6226,54.7192,232256.0
2022-04-11 10:30:00,56.58,57.14,56.16,56.16,161091.0,54.6516,55.1925,54.2459,54.2459,161091.0
2022-04-11 10:40:00,56.16,56.29,55.91,55.98,173685.0,54.2459,54.3715,54.0044,54.072,173685.0
2022-04-11 10:50:00,55.96,56.21,55.84,55.84,80670.0,54.0527,54.2942,53.9368,53.9368,80670.0
2022-04-11 11:00:00,55.86,55.99,55.54,55.58,170846.0,53.9561,54.0817,53.647,53.6857,170846.0
2022-04-11 11:10:00,55.54,55.9,55.52,55.76,128524.0,53.647,53.9948,53.6277,53.8595,128524.0
2022-04-11 11:20:00,55.73,55.86,55.57,55.74,50082.0,53.8306,53.9561,53.676,53.8402,50082.0
2022-04-11 11:30:00,55.72,56.15,55.67,55.92,137139.0,53.8209,54.2363,53.7726,54.0141,137139.0
2022-04-11 11:40:00,55.92,56.12,55.64,55.72,82920.0,54.0141,54.2073,53.7436,53.8209,82920.0
2022-04-11 11:50:00,55.73,55.74,55.41,55.48,74778.0,53.8306,53.8402,53.5215,53.5891,74778.0
2022-04-11 12:00:00,55.45,55.51,55.31,55.4,50697.0,53.5601,53.6181,53.4249,53.5118,50697.0
2022-04-11 12:10:00,55.4,55.46,55.15,55.28,64078.0,53.5118,53.5698,53.2703,53.3959,64078.0
2022-04-11 12:20:00,55.34,55.37,55.02,55.04,53669.0,53.4539,53.4828,53.1448,53.1641,53669.0
2022-04-11 12:30:00,55.03,55.23,54.95,55.2,108634.0,53.1544,53.3476,53.0772,53.3186,108634.0
2022-04-11 12:40:00,55.21,55.21,54.74,54.8,115784.0,53.3283,53.3283,52.8743,52.9323,115784.0
2022-04-11 12:50:00,54.83,54.95,54.52,54.89,189835.0,52.9612,53.0772,52.6618,53.0192,189835.0
2022-04-11 13:00:00,54.9,55.46,54.9,55.29,201856.0,53.0289,53.5698,53.0289,53.4056,201856.0
2022-04-11 13:10:00,55.27,55.42,55.12,55.33,118172.0,53.3862,53.5311,53.2414,53.4442,118172.0
2022-04-11 13:20:00,55.35,55.68,55.29,55.6,114297.0,53.4635,53.7823,53.4056,53.705,114297.0
2022-04-11 13:30:00,55.64,56.04,55.61,55.69,107888.0,53.7436,54.13,53.7147,53.7919,107888.0
2022-04-11 13:40:00,55.67,55.87,55.54,55.55,51465.0,53.7726,53.9658,53.647,53.6567,51465.0
2022-04-11 13:50:00,55.5,55.96,55.5,55.96,47065.0,53.6084,54.0527,53.6084,54.0527,47065.0
2022-04-11 14:00:00,55.98,56.29,55.74,56.2,90180.0,54.072,54.3715,53.8402,54.2846,90180.0
2022-04-11 14:10:00,56.1,56.27,55.55,55.55,84719.0,54.188,54.3522,53.6567,53.6567,84719.0
2022-04-11 14:20:00,55.55,55.87,55.52,55.79,58068.0,53.6567,53.9658,53.6277,53.8885,58068.0
2022-04-11 14:30:00,55.71,56.05,55.63,55.95,112440.0,53.8113,54.1397,53.734,54.0431,112440.0
2022-04-11 14:40:00,55.98,56.21,55.8,56.2,121601.0,54.072,54.2942,53.8982,54.2846,121601.0
2022-04-11 14:50:00,56.21,56.37,56.11,56.3,100685.0,54.2942,54.4488,54.1976,54.3811,100685.0
2022-04-11 15:00:00,56.32,56.46,55.89,56.19,122425.0,54.4005,54.5357,53.9851,54.2749,122425.0
2022-04-11 15:10:00,56.24,56.35,56.01,56.11,91104.0,54.3232,54.4294,54.101,54.1976,91104.0
2022-04-11 15:20:00,56.13,56.21,55.82,55.87,95771.0,54.2169,54.2942,53.9175,53.9658,95771.0
2022-04-11 15:30:00,55.89,55.96,55.5,55.59,100775.0,53.9851,54.0527,53.6084,53.6953,100775.0
2022-04-11 15:40:00,55.57,55.68,55.2,55.23,150464.0,53.676,53.7823,53.3186,53.3476,150464.0
2022-04-11 15:50:00,55.2,55.27,54.83,55.06,297641.0,53.3186,53.3862,52.9612,53.1834,297641.0
2022-04-12 09:30:00,56.82,58.23,56.71,58.14,749916.0,54.8834,56.2454,54.7772,56.1584,749916.0
2022-04-12 09:40:00,58.2,58.53,57.74,58.27,639091.0,56.2164,56.5351,55.7721,56.284,639091.0
2022-04-12 09:50:00,58.24,59.15,58.21,59.05,378348.0,56.255,57.134,56.226,57.0374,378348.0
2022-04-12 10:00:00,59.08,59.36,58.61,58.95,275485.0,57.0664,57.3368,56.6124,56.9408,275485.0
2022-04-12 10:10:00,59.04,59.08,58.14,58.21,245817.0,57.0278,57.0664,56.1584,56.226,245817.0
2022-04-12 10:20:00,58.16,58.6,57.9,57.9,191942.0,56.1777,56.6028,55.9266,55.9266,191942.0
2022-04-12 10:30:00,57.87,58.19,57.65,57.77,219910.0,55.8976,56.2067,55.6851,55.801,219910.0
2022-04-12 10:40:00,57.81,57.96,57.49,57.65,162808.0,55.8397,55.9846,55.5306,55.6851,162808.0
2022-04-12 10:50:00,57.61,58.1,57.46,58.02,167967.0,55.6465,56.1198,55.5016,56.0425,167967.0
2022-04-12 11:00:00,57.96,58.19,57.76,57.82,189386.0,55.9846,56.2067,55.7914,55.8493,189386.0
2022-04-12 11:10:00,57.82,58.07,57.72,57.99,129488.0,55.8493,56.0908,55.7527,56.0135,129488.0
2022-04-12 11:20:00,58.05,58.43,57.98,58.27,192310.0,56.0715,56.4385,56.0039,56.284,192310.0
2022-04-12 11:30:00,58.3,58.5,58.16,58.45,109789.0,56.313,56.5062,56.1777,56.4579,109789.0
2022-04-12 11:40:00,58.43,58.55,58.3,58.36,78780.0,56.4385,56.5545,56.313,56.3709,78780.0
2022-04-12 11:50:00,58.33,58.42,58.09,58.1,96406.0,56.342,56.4289,56.1101,56.1198,96406.0
2022-04-12 12:00:00,58.11,58.12,57.65,57.74,93702.0,56.1295,56.1391,55.6851,55.7721,93702.0
2022-04-12 12:10:00,57.71,57.83,57.48,57.66,189358.0,55.7431,55.859,55.5209,55.6948,189358.0
2022-04-12 12:20:00,57.63,57.69,57.1,57.24,168370.0,55.6658,55.7238,55.1539,55.2891,168370.0
2022-04-12 12:30:00,57.24,57.41,57.19,57.3,59148.0,55.2891,55.4533,55.2408,55.3471,59148.0
2022-04-12 12:40:00,57.28,57.32,56.98,57.28,64067.0,55.3277,55.3664,55.038,55.3277,64067.0
2022-04-12 12:50:00,57.22,57.45,57.15,57.19,65074.0,55.2698,55.4919,55.2022,55.2408,65074.0
2022-04-12 13:00:00,57.17,57.3,56.85,57.07,155783.0,55.2215,55.3471,54.9124,55.1249,155783.0
2022-04-12 13:10:00,57.04,57.54,57.04,57.28,176664.0,55.0959,55.5789,55.0959,55.3277,176664.0
2022-04-12 13:20:00,57.26,57.46,57.01,57.01,109120.0,55.3084,55.5016,55.0669,55.0669,109120.0
2022-04-12 13:30:00,57.01,57.15,56.78,56.79,108687.0,55.0669,55.2022,54.8448,54.8544,108687.0
2022-04-12 13:40:00,56.78,56.82,56.47,56.53,113003.0,54.8448,54.8834,54.5453,54.6033,113003.0
2022-04-12 13:50:00,56.53,56.56,56.04,56.14,150015.0,54.6033,54.6323,54.13,54.2266,150015.0
2022-04-12 14:00:00,56.13,56.51,55.99,56.35,208792.0,54.2169,54.584,54.0817,54.4294,208792.0
2022-04-12 14:10:00,56.34,56.34,55.63,55.78,115117.0,54.4198,54.4198,53.734,53.8789,115117.0
2022-04-12 14:20:00,55.78,55.93,55.59,55.61,99517.0,53.8789,54.0238,53.6953,53.7147,99517.0
2022-04-12 14:30:00,55.6,55.81,55.41,55.67,182911.0,53.705,53.9078,53.5215,53.7726,182911.0
2022-04-12 14:40:00,55.59,55.87,55.35,55.71,139564.0,53.6953,53.9658,53.4635,53.8113,139564.0
2022-04-12 14:50:00,55.67,55.87,55.45,55.63,93933.0,53.7726,53.9658,53.5601,53.734,93933.0
2022-04-12 15:00:00,55.57,55.71,54.97,54.97,192907.0,53.676,53.8113,53.0965,53.0965,192907.0
2022-04-12 15:10:00,54.99,55.33,54.98,55.31,119072.0,53.1158,53.4442,53.1061,53.4249,119072.0
2022-04-12 15:20:00,55.32,55.51,55.06,55.21,125623.0,53.4345,53.6181,53.1834,53.3283,125623.0
2022-04-12 15:30:00,55.15,55.64,55.07,55.59,182301.0,53.2703,53.7436,53.1931,53.6953,182301.0
2022-04-12 15:40:00,55.56,55.89,55.27,55.69,202877.0,53.6664,53.9851,53.3862,53.7919,202877.0
2022-04-12 15:50:00,55.64,55.82,55.43,55.57,277986.0,53.7436,53.9175,53.5408,53.676,277986.0
2022-04-13 09:30:00,56.01,57.22,55.97,57.05,584422.0,54.101,55.2698,54.0624,55.1056,584422.0
2022-04-13 09:40:00,57.07,57.32,56.75,57.05,532881.0,55.1249,55.3664,54.8158,55.1056,532881.0
2022-04-13 09:50:00,57.05,57.44,56.86,57.13,356250.0,55.1056,55.4823,54.9221,55.1829,356250.0
2022-04-13 10:00:00,57.19,57.2,56.64,56.67,216812.0,55.2408,55.2505,54.7096,54.7385,216812.0
2022-04-13 10:10:00,56.71,57.06,56.59,56.78,175638.0,54.7772,55.1152,54.6613,54.8448,175638.0
2022-04-13 10:20:00,56.76,56.98,56.42,56.48,195686.0,54.8255,55.038,54.4971,54.555,195686.0
2022-04-13 10:30:00,56.42,56.99,56.33,56.79,178615.0,54.4971,55.0476,54.4101,54.8544,178615.0
2022-04-13 10:40:00,56.76,57.23,56.53,57.17,147337.0,54.8255,55.2794,54.6033,55.2215,147337.0
2022-04-13 10:50:00,57.17,57.45,57.16,57.24,109217.0,55.2215,55.4919,55.2118,55.2891,109217.0
2022-04-13 11:00:00,57.26,57.64,57.16,57.34,174803.0,55.3084,55.6755,55.2118,55.3857,174803.0
2022-04-13 11:10:00,57.34,57.75,57.31,57.71,97165.0,55.3857,55.7817,55.3567,55.7431,97165.0
2022-04-13 11:20:00,57.69,57.97,57.68,57.93,172898.0,55.7238,55.9942,55.7141,55.9556,172898.0
2022-04-13 11:30:00,57.95,58.21,57.93,58.06,245437.0,55.9749,56.226,55.9556,56.0812,245437.0
2022-04-13 11:40:00,58.04,58.1,57.98,58.05,99772.0,56.0618,56.1198,56.0039,56.0715,99772.0
2022-04-13 11:50:00,58.04,58.04,57.68,57.82,103582.0,56.0618,56.0618,55.7141,55.8493,103582.0
2022-04-13 12:00:00,57.8,57.99,57.72,57.88,80272.0,55.83,56.0135,55.7527,55.9073,80272.0
2022-04-13 12:10:00,57.85,57.98,57.66,57.85,77723.0,55.8783,56.0039,55.6948,55.8783,77723.0
2022-04-13 12:20:00,57.84,58.08,57.73,57.87,109141.0,55.8687,56.1005,55.7624,55.8976,109141.0
2022-04-13 12:30:00,57.89,58.31,57.89,58.28,83805.0,55.917,56.3226,55.917,56.2937,83805.0
2022-04-13 12:40:00,58.27,58.49,58.27,58.41,103738.0,56.284,56.4965,56.284,56.4192,103738.0
2022-04-13 12:50:00,58.41,58.52,58.36,58.43,109914.0,56.4192,56.5255,56.3709,56.4385,109914.0
2022-04-13 13:00:00,58.43,58.6,58.34,58.58,69612.0,56.4385,56.6028,56.3516,56.5834,69612.0
2022-04-13 13:10:00,58.57,58.69,58.52,58.56,70740.0,56.5738,56.6897,56.5255,56.5641,70740.0
2022-04-13 13:20:00,58.58,58.71,58.47,58.52,78245.0,56.5834,56.709,56.4772,56.5255,78245.0
2022-04-13 13:30:00,58.58,58.63,58.3,58.31,108215.0,56.5834,56.6317,56.313,56.3226,108215.0
2022-04-13 13:40:00,58.31,58.41,58.27,58.36,94148.0,56.3226,56.4192,56.284,56.3709,94148.0
2022-04-13 13:50:00,58.37,58.43,58.15,58.42,51978.0,56.3806,56.4385,56.1681,56.4289,51978.0
2022-04-13 14:00:00,58.42,58.7,58.29,58.61,80775.0,56.4289,56.6993,56.3033,56.6124,80775.0
2022-04-13 14:10:00,58.6,58.6,58.36,58.52,72606.0,56.6028,56.6028,56.3709,56.5255,72606.0
2022-04-13 14:20:00,58.52,58.64,58.43,58.53,69167.0,56.5255,56.6414,56.4385,56.5351,69167.0
2022-04-13 14:30:00,58.52,58.67,58.49,58.53,75270.0,56.5255,56.6704,56.4965,56.5351,75270.0
2022-04-13 14:40:00,58.5,58.74,58.49,58.7,81111.0,56.5062,56.738,56.4965,56.6993,81111.0
2022-04-13 14:50:00,58.68,58.72,58.6,58.61,66898.0,56.68,56.7187,56.6028,56.6124,66898.0
2022-04-13 15:00:00,58.61,58.92,58.44,58.9,173490.0,56.6124,56.9118,56.4482,56.8925,173490.0
2022-04-13 15:10:00,58.89,59.03,58.78,58.98,94258.0,56.8829,57.0181,56.7766,56.9698,94258.0
2022-04-13 15:20:00,58.97,58.97,58.83,58.96,106640.0,56.9601,56.9601,56.8249,56.9505,106640.0
2022-04-13 15:30:00,58.96,59.2,58.94,59.07,158518.0,56.9505,57.1823,56.9312,57.0567,158518.0
2022-04-13 15:40:00,59.08,59.21,58.93,59.09,113532.0,57.0664,57.192,56.9215,57.0761,113532.0
2022-04-13 15:50:00,59.08,59.15,58.74,58.8,231518.0,57.0664,57.134,56.738,56.7959,231518.0
2022-04-14 09:30:00,58.9,60.02,58.89,58.96,592046.0,56.8925,57.9744,56.8829,56.9505,592046.0
2022-04-14 09:40:00,58.98,59.0,58.28,58.51,275594.0,56.9698,56.9891,56.2937,56.5158,275594.0
2022-04-14 09:50:00,58.39,58.71,58.26,58.69,249544.0,56.3999,56.709,56.2743,56.6897,249544.0
2022-04-14 10:00:00,58.69,59.36,58.26,58.52,451814.0,56.6897,57.3368,56.2743,56.5255,451814.0
2022-04-14 10:10:00,58.48,59.01,58.29,58.54,223960.0,56.4868,56.9988,56.3033,56.5448,223960.0
2022-04-14 10:20:00,58.51,58.98,58.4,58.54,156569.0,56.5158,56.9698,56.4096,56.5448,156569.0
2022-04-14 10:30:00,58.52,58.75,58.3,58.48,112731.0,56.5255,56.7476,56.313,56.4868,112731.0
2022-04-14 10:40:00,58.48,58.57,58.15,58.2,137915.0,56.4868,56.5738,56.1681,56.2164,137915.0
2022-04-14 10:50:00,58.15,58.24,57.89,58.05,117719.0,56.1681,56.255,55.917,56.0715,117719.0
2022-04-14 11:00:00,58.05,58.46,57.89,58.23,138707.0,56.0715,56.4675,55.917,56.2454,138707.0
2022-04-14 11:10:00,58.19,58.3,57.8,57.87,124409.0,56.2067,56.313,55.83,55.8976,124409.0
2022-04-14 11:20:00,57.97,58.38,57.88,58.29,124717.0,55.9942,56.3902,55.9073,56.3033,124717.0
2022-04-14 11:30:00,58.26,58.36,57.76,57.79,72260.0,56.2743,56.3709,55.7914,55.8204,72260.0
2022-04-14 11:40:00,57.8,57.87,57.46,57.7,122544.0,55.83,55.8976,55.5016,55.7334,122544.0
2022-04-14 11:50:00,57.68,57.75,57.38,57.4,63746.0,55.7141,55.7817,55.4243,55.4437,63746.0
2022-04-14 12:00:00,57.38,57.78,57.28,57.75,50775.0,55.4243,55.8107,55.3277,55.7817,50775.0
2022-04-14 12:10:00,57.7,57.76,57.38,57.45,42279.0,55.7334,55.7914,55.4243,55.4919,42279.0
2022-04-14 12:20:00,57.49,57.49,57.22,57.27,60169.0,55.5306,55.5306,55.2698,55.3181,60169.0
2022-04-14 12:30:00,57.22,57.42,57.19,57.29,88561.0,55.2698,55.463,55.2408,55.3374,88561.0
2022-04-14 12:40:00,57.25,57.27,57.03,57.1,85532.0,55.2988,55.3181,55.0863,55.1539,85532.0
2022-04-14 12:50:00,57.15,57.46,57.05,57.43,75193.0,55.2022,55.5016,55.1056,55.4726,75193.0
2022-04-14 13:00:00,57.44,57.62,57.33,57.5,137696.0,55.4823,55.6562,55.376,55.5402,137696.0
2022-04-14 13:10:00,57.48,57.56,57.21,57.25,48770.0,55.5209,55.5982,55.2601,55.2988,48770.0
2022-04-14 13:20:00,57.26,57.43,57.25,57.33,188302.0,55.3084,55.4726,55.2988,55.376,188302.0
2022-04-14 13:30:00,57.4,57.72,57.33,57.6,104045.0,55.4437,55.7527,55.376,55.6368,104045.0
2022-04-14 13:40:00,57.63,58.11,57.61,58.07,164219.0,55.6658,56.1295,55.6465,56.0908,164219.0
2022-04-14 13:50:00,58.07,58.18,57.96,58.15,87869.0,56.0908,56.1971,55.9846,56.1681,87869.0
2022-04-14 14:00:00,58.14,58.33,58.08,58.25,114934.0,56.1584,56.342,56.1005,56.2647,114934.0
2022-04-14 14:10:00,58.24,58.5,58.22,58.23,122262.0,56.255,56.5062,56.2357,56.2454,122262.0
2022-04-14 14:20:00,58.22,58.22,57.92,58.09,120835.0,56.2357,56.2357,55.9459,56.1101,120835.0
2022-04-14 14:30:00,58.05,58.07,57.72,57.8,87827.0,56.0715,56.0908,55.7527,55.83,87827.0
2022-04-14 14:40:00,57.79,57.92,57.72,57.82,49260.0,55.8204,55.9459,55.7527,55.8493,49260.0
2022-04-14 14:50:00,57.82,57.85,57.25,57.25,85627.0,55.8493,55.8783,55.2988,55.2988,85627.0
2022-04-14 15:00:00,57.28,57.43,57.13,57.14,77159.0,55.3277,55.4726,55.1829,55.1925,77159.0
2022-04-14 15:10:00,57.14,57.52,57.09,57.48,111525.0,55.1925,55.5596,55.1442,55.5209,111525.0
2022-04-14 15:20:00,57.5,57.57,57.31,57.4,55374.0,55.5402,55.6079,55.3567,55.4437,55374.0
2022-04-14 15:30:00,57.42,57.42,57.07,57.08,114732.0,55.463,55.463,55.1249,55.1346,114732.0
2022-04-14 15:40:00,57.09,57.44,57.06,57.3,120260.0,55.1442,55.4823,55.1152,55.3471,120260.0
2022-04-14 15:50:00,57.3,57.3,56.98,56.99,236976.0,55.3471,55.3471,55.038,55.0476,236976.0
2022-04-18 09:30:00,56.59,57.24,56.27,56.27,475286.0,54.6613,55.2891,54.3522,54.3522,475286.0
2022-04-18 09:40:00,56.27,56.77,55.96,56.41,362032.0,54.3522,54.8351,54.0527,54.4874,362032.0
2022-04-18 09:50:00,56.42,56.52,55.82,56.31,346034.0,54.4971,54.5936,53.9175,54.3908,346034.0
2022-04-18 10:00:00,56.28,56.7,56.04,56.08,235581.0,54.3618,54.7675,54.13,54.1686,235581.0
2022-04-18 10:10:00,56.06,56.34,55.93,56.2,233865.0,54.1493,54.4198,54.0238,54.2846,233865.0
2022-04-18 10:20:00,56.21,56.73,56.05,56.22,293655.0,54.2942,54.7965,54.1397,54.3039,293655.0
2022-04-18 10:30:00,56.27,56.34,55.89,56.26,209211.0,54.3522,54.4198,53.9851,54.3425,209211.0
2022-04-18 10:40:00,56.3,56.56,56.2,56.54,213453.0,54.3811,54.6323,54.2846,54.613,213453.0
2022-04-18 10:50:00,56.54,56.56,56.1,56.32,102493.0,54.613,54.6323,54.188,54.4005,102493.0
2022-04-18 11:00:00,56.31,56.56,56.23,56.48,95714.0,54.3908,54.6323,54.3135,54.555,95714.0
2022-04-18 11:10:00,56.47,56.65,56.23,56.3,114439.0,54.5453,54.7192,54.3135,54.3811,114439.0
2022-04-18 11:20:00,56.3,56.31,55.93,56.05,106643.0,54.3811,54.3908,54.0238,54.1397,106643.0
2022-04-18 11:30:00,56.04,56.15,55.6,55.62,172595.0,54.13,54.2363,53.705,53.7243,172595.0
2022-04-18 11:40:00,55.61,55.61,55.18,55.2,159731.0,53.7147,53.7147,53.2993,53.3186,159731.0
2022-04-18 11:50:00,55.2,55.61,55.16,55.57,121520.0,53.3186,53.7147,53.28,53.676,121520.0
2022-04-18 12:00:00,55.55,55.55,55.3,55.38,76428.0,53.6567,53.6567,53.4152,53.4925,76428.0
2022-04-18 12:10:00,55.39,55.53,55.15,55.17,80886.0,53.5022,53.6374,53.2703,53.2897,80886.0
2022-04-18 12:20:00,55.19,55.34,55.14,55.23,69855.0,53.309,53.4539,53.2607,53.3476,69855.0
2022-04-18 12:30:00,55.23,55.31,55.05,55.16,66481.0,53.3476,53.4249,53.1737,53.28,66481.0
2022-04-18 12:40:00,55.17,55.41,55.08,55.36,95960.0,53.2897,53.5215,53.2027,53.4732,95960.0
2022-04-18 12:50:00,55.41,55.67,55.35,55.62,77864.0,53.5215,53.7726,53.4635,53.7243,77864.0
2022-04-18 13:00:00,55.65,56.03,55.56,56.02,132435.0,53.7533,54.1203,53.6664,54.1107,132435.0
2022-04-18 13:10:00,56.04,56.18,55.98,56.01,97738.0,54.13,54.2652,54.072,54.101,97738.0
2022-04-18 13:20:00,56.0,56.21,55.99,56.19,76378.0,54.0914,54.2942,54.0817,54.2749,76378.0
2022-04-18 13:30:00,56.17,56.75,56.16,56.63,207438.0,54.2556,54.8158,54.2459,54.6999,207438.0
2022-04-18 13:40:00,56.67,56.83,56.55,56.78,98919.0,54.7385,54.8931,54.6226,54.8448,98919.0
2022-04-18 13:50:00,56.76,56.94,56.64,56.79,119886.0,54.8255,54.9993,54.7096,54.8544,119886.0
2022-04-18 14:00:00,56.81,56.86,56.5,56.56,86918.0,54.8738,54.9221,54.5743,54.6323,86918.0
2022-04-18 14:10:00,56.54,56.75,56.28,56.37,105701.0,54.613,54.8158,54.3618,54.4488,105701.0
2022-04-18 14:20:00,56.36,56.74,56.3,56.47,71842.0,54.4391,54.8061,54.3811,54.5453,71842.0
2022-04-18 14:30:00,56.48,56.69,56.47,56.52,53813.0,54.555,54.7578,54.5453,54.5936,53813.0
2022-04-18 14:40:00,56.56,56.56,56.2,56.32,47199.0,54.6323,54.6323,54.2846,54.4005,47199.0
2022-04-18 14:50:00,56.32,56.52,56.19,56.21,56753.0,54.4005,54.5936,54.2749,54.2942,56753.0
2022-04-18 15:00:00,56.24,56.33,56.02,56.06,68737.0,54.3232,54.4101,54.1107,54.1493,68737.0
2022-04-18 15:10:00,56.08,56.19,55.74,55.77,83918.0,54.1686,54.2749,53.8402,53.8692,83918.0
2022-04-18 15:20:00,55.78,55.88,55.57,55.59,59624.0,53.8789,53.9755,53.676,53.6953,59624.0
2022-04-18 15:30:00,55.56,55.56,55.05,55.19,118224.0,53.6664,53.6664,53.1737,53.309,118224.0
2022-04-18 15:40:00,55.2,55.39,55.07,55.08,186694.0,53.3186,53.5022,53.1931,53.2027,186694.0
2022-04-18 15:50:00,55.05,55.86,54.96,55.86,359814.0,53.1737,53.9561,53.0868,53.9561,359814.0
2022-04-19 09:30:00,56.05,56.69,55.95,56.19,391553.0,54.1397,54.7578,54.0431,54.2749,391553.0
2022-04-19 09:40:00,56.22,56.99,56.07,56.75,378733.0,54.3039,55.0476,54.159,54.8158,378733.0
2022-04-19 09:50:00,56.79,57.64,56.69,57.64,386539.0,54.8544,55.6755,54.7578,55.6755,386539.0
2022-04-19 10:00:00,57.62,57.7,57.33,57.61,213760.0,55.6562,55.7334,55.376,55.6465,213760.0
2022-04-19 10:10:00,57.63,58.24,57.62,58.18,324022.0,55.6658,56.255,55.6562,56.1971,324022.0
2022-04-19 10:20:00,58.19,58.4,58.13,58.29,244831.0,56.2067,56.4096,56.1488,56.3033,244831.0
2022-04-19 10:30:00,58.32,58.69,58.28,58.61,205431.0,56.3323,56.6897,56.2937,56.6124,205431.0
2022-04-19 10:40:00,58.6,59.18,58.53,58.99,309843.0,56.6028,57.163,56.5351,56.9795,309843.0
2022-04-19 10:50:00,58.97,59.01,58.73,58.85,193219.0,56.9601,56.9988,56.7283,56.8442,193219.0
2022-04-19 11:00:00,58.85,58.88,58.65,58.71,134993.0,56.8442,56.8732,56.651,56.709,134993.0
2022-04-19 11:10:00,58.69,58.97,58.63,58.75,91927.0,56.6897,56.9601,56.6317,56.7476,91927.0
2022-04-19 11:20:00,58.77,59.18,58.72,59.16,141867.0,56.767,57.163,56.7187,57.1437,141867.0
2022-04-19 11:30:00,59.14,59.4,59.13,59.4,135763.0,57.1243,57.3755,57.1147,57.3755,135763.0
2022-04-19 11:40:00,59.38,59.66,59.35,59.48,149545.0,57.3562,57.6266,57.3272,57.4528,149545.0
2022-04-19 11:50:00,59.47,59.67,59.46,59.55,88090.0,57.4431,57.6363,57.4334,57.5204,88090.0
2022-04-19 12:00:00,59.54,59.64,59.44,59.61,67415.0,57.5107,57.6073,57.4141,57.5783,67415.0
2022-04-19 12:10:00,59.59,59.69,59.56,59.69,62890.0,57.559,57.6556,57.53,57.6556,62890.0
2022-04-19 12:20:00,59.66,59.77,59.57,59.58,127184.0,57.6266,57.7329,57.5397,57.5494,127184.0
2022-04-19 12:30:00,59.59,59.69,59.45,59.45,96964.0,57.559,57.6556,57.4238,57.4238,96964.0
2022-04-19 12:40:00,59.48,59.54,59.38,59.51,67502.0,57.4528,57.5107,57.3562,57.4817,67502.0
2022-04-19 12:50:00,59.5,59.67,59.48,59.48,67119.0,57.4721,57.6363,57.4528,57.4528,67119.0
2022-04-19 13:00:00,59.49,59.68,59.47,59.54,61940.0,57.4624,57.6459,57.4431,57.5107,61940.0
2022-04-19 13:10:00,59.54,59.65,59.49,59.58,33832.0,57.5107,57.617,57.4624,57.5494,33832.0
2022-04-19 13:20:00,59.59,59.68,59.18,59.21,85880.0,57.559,57.6459,57.163,57.192,85880.0
2022-04-19 13:30:00,59.22,59.47,59.22,59.42,65903.0,57.2016,57.4431,57.2016,57.3948,65903.0
2022-04-19 13:40:00,59.44,59.45,59.19,59.4,62364.0,57.4141,57.4238,57.1726,57.3755,62364.0
2022-04-19 13:50:00,59.43,59.61,59.43,59.52,99061.0,57.4045,57.5783,57.4045,57.4914,99061.0
2022-04-19 14:00:00,59.52,59.57,59.34,59.41,48037.0,57.4914,57.5397,57.3175,57.3851,48037.0
2022-04-19 14:10:00,59.43,59.43,58.93,58.94,115677.0,57.4045,57.4045,56.9215,56.9312,115677.0
2022-04-19 14:20:00,58.94,59.1,58.87,59.08,107171.0,56.9312,57.0857,56.8635,57.0664,107171.0
2022-04-19 14:30:00,59.07,59.14,58.89,59.13,75281.0,57.0567,57.1243,56.8829,57.1147,75281.0
2022-04-19 14:40:00,59.13,59.28,59.11,59.15,62242.0,57.1147,57.2596,57.0954,57.134,62242.0
2022-04-19 14:50:00,59.18,59.23,58.99,59.09,92512.0,57.163,57.2113,56.9795,57.0761,92512.0
2022-04-19 15:00:00,59.06,59.13,58.8,59.04,101512.0,57.0471,57.1147,56.7959,57.0278,101512.0
2022-04-19 15:10:00,59.04,59.59,59.03,59.48,183061.0,57.0278,57.559,57.0181,57.4528,183061.0
2022-04-19 15:20:00,59.46,59.51,59.37,59.39,66264.0,57.4334,57.4817,57.3465,57.3658,66264.0
2022-04-19 15:30:00,59.41,59.62,59.39,59.54,140284.0,57.3851,57.588,57.3658,57.5107,140284.0
2022-04-19 15:40:00,59.53,59.54,59.17,59.24,188384.0,57.5011,57.5107,57.1533,57.2209,188384.0
2022-04-19 15:50:00,59.24,59.63,59.06,59.28,381421.0,57.2209,57.5976,57.0471,57.2596,381421.0
2022-04-20 09:30:00,60.5,61.11,60.3,60.92,781804.0,58.438,59.0272,58.2448,58.8437,781804.0
2022-04-20 09:40:00,60.94,60.95,59.81,60.09,566618.0,58.863,58.8727,57.7715,58.042,566618.0
2022-04-20 09:50:00,60.08,60.2,59.55,59.82,377244.0,58.0323,58.1482,57.5204,57.7812,377244.0
2022-04-20 10:00:00,59.8,60.05,59.45,59.99,332005.0,57.7619,58.0033,57.4238,57.9454,332005.0
2022-04-20 10:10:00,60.01,60.24,59.92,60.15,256960.0,57.9647,58.1869,57.8778,58.0999,256960.0
2022-04-20 10:20:00,60.16,60.34,59.71,59.94,236372.0,58.1096,58.2834,57.6749,57.8971,236372.0
2022-04-20 10:30:00,59.95,60.71,59.82,60.54,296636.0,57.9067,58.6408,57.7812,58.4766,296636.0
2022-04-20 10:40:00,60.58,60.81,60.54,60.68,210317.0,58.5153,58.7374,58.4766,58.6119,210317.0
2022-04-20 10:50:00,60.68,61.05,60.67,60.93,198668.0,58.6119,58.9692,58.6022,58.8533,198668.0
2022-04-20 11:00:00,60.94,60.94,60.47,60.52,203191.0,58.863,58.863,58.409,58.4573,203191.0
2022-04-20 11:10:00,60.47,60.52,60.04,60.04,185265.0,58.409,58.4573,57.9937,57.9937,185265.0
2022-04-20 11:20:00,60.05,60.53,60.04,60.47,196488.0,58.0033,58.467,57.9937,58.409,196488.0
2022-04-20 11:30:00,60.49,60.85,60.42,60.76,204335.0,58.4283,58.7761,58.3607,58.6891,204335.0
2022-04-20 11:40:00,60.77,61.02,60.65,60.68,164666.0,58.6988,58.9403,58.5829,58.6119,164666.0
2022-04-20 11:50:00,60.66,60.73,60.43,60.73,158456.0,58.5925,58.6602,58.3704,58.6602,158456.0
2022-04-20 12:00:00,60.74,60.96,60.59,60.68,135931.0,58.6698,58.8823,58.5249,58.6119,135931.0
2022-04-20 12:10:00,60.67,60.68,60.25,60.4,127156.0,58.6022,58.6119,58.1965,58.3414,127156.0
2022-04-20 12:20:00,60.41,60.46,60.21,60.34,121760.0,58.3511,58.3994,58.1579,58.2834,121760.0
2022-04-20 12:30:00,60.32,60.82,60.32,60.69,149165.0,58.2641,58.7471,58.2641,58.6215,149165.0
2022-04-20 12:40:00,60.66,60.8,60.56,60.75,116400.0,58.5925,58.7278,58.4959,58.6795,116400.0
2022-04-20 12:50:00,60.78,60.97,60.71,60.82,148139.0,58.7085,58.892,58.6408,58.7471,148139.0
2022-04-20 13:00:00,60.86,61.03,60.69,60.75,142914.0,58.7857,58.9499,58.6215,58.6795,142914.0
2022-04-20 13:10:00,60.74,61.1,60.72,60.81,155074.0,58.6698,59.0175,58.6505,58.7374,155074.0
2022-04-20 13:20:00,60.8,60.87,60.72,60.76,90291.0,58.7278,58.7954,58.6505,58.6891,90291.0
2022-04-20 13:30:00,60.74,60.89,60.72,60.83,93487.0,58.6698,58.8147,58.6505,58.7567,93487.0
2022-04-20 13:40:00,60.82,61.21,60.81,60.97,197313.0,58.7471,59.1238,58.7374,58.892,197313.0
2022-04-20 13:50:00,60.94,60.98,60.75,60.95,128980.0,58.863,58.9016,58.6795,58.8727,128980.0
2022-04-20 14:00:00,60.96,61.11,60.85,60.86,134872.0,58.8823,59.0272,58.7761,58.7857,134872.0
2022-04-20 14:10:00,60.86,60.88,60.26,60.28,207854.0,58.7857,58.805,58.2062,58.2255,207854.0
2022-04-20 14:20:00,60.28,60.39,60.21,60.31,138271.0,58.2255,58.3317,58.1579,58.2545,138271.0
2022-04-20 14:30:00,60.32,60.38,59.86,59.92,193771.0,58.2641,58.3221,57.8198,57.8778,193771.0
2022-04-20 14:40:00,59.93,60.17,59.89,60.07,102748.0,57.8874,58.1192,57.8488,58.0226,102748.0
2022-04-20 14:50:00,60.07,60.1,59.66,59.85,186146.0,58.0226,58.0516,57.6266,57.8101,186146.0
2022-04-20 15:00:00,59.85,60.18,59.83,60.14,245851.0,57.8101,58.1289,57.7908,58.0903,245851.0
2022-04-20 15:10:00,60.13,60.52,60.08,60.44,284128.0,58.0806,58.4573,58.0323,58.38,284128.0
2022-04-20 15:20:00,60.44,60.72,60.32,60.54,240665.0,58.38,58.6505,58.2641,58.4766,240665.0
2022-04-20 15:30:00,60.54,60.58,60.27,60.33,183622.0,58.4766,58.5153,58.2158,58.2738,183622.0
2022-04-20 15:40:00,60.33,60.71,60.28,60.48,213586.0,58.2738,58.6408,58.2255,58.4187,213586.0
2022-04-20 15:50:00,60.51,60.59,59.84,59.88,411650.0,58.4477,58.5249,57.8005,57.8391,411650.0
2022-04-21 09:30:00,61.56,62.04,61.23,61.24,678262.0,59.4619,59.9255,59.1431,59.1528,678262.0
2022-04-21 09:40:00,61.25,61.26,60.54,60.73,454972.0,59.1624,59.1721,58.4766,58.6602,454972.0
2022-04-21 09:50:00,60.75,61.11,60.61,60.73,429856.0,58.6795,59.0272,58.5442,58.6602,429856.0
2022-04-21 10:00:00,60.76,60.76,60.25,60.55,260855.0,58.6891,58.6891,58.1965,58.4863,260855.0
2022-04-21 10:10:00,60.51,60.68,60.15,60.26,283987.0,58.4477,58.6119,58.0999,58.2062,283987.0
2022-04-21 10:20:00,60.24,60.68,60.07,60.63,246289.0,58.1869,58.6119,58.0226,58.5636,246289.0
2022-04-21 10:30:00,60.63,60.7,60.09,60.16,212415.0,58.5636,58.6312,58.042,58.1096,212415.0
2022-04-21 10:40:00,60.16,60.19,59.56,59.59,258703.0,58.1096,58.1386,57.53,57.559,258703.0
2022-04-21 10:50:00,59.59,59.82,59.46,59.62,178475.0,57.559,57.7812,57.4334,57.588,178475.0
2022-04-21 11:00:00,59.6,59.67,59.29,59.43,179130.0,57.5687,57.6363,57.2692,57.4045,179130.0
2022-04-21 11:10:00,59.4,59.68,59.24,59.38,147428.0,57.3755,57.6459,57.2209,57.3562,147428.0
2022-04-21 11:20:00,59.4,59.54,59.11,59.35,122723.0,57.3755,57.5107,57.0954,57.3272,122723.0
2022-04-21 11:30:00,59.32,59.33,58.99,59.05,117745.0,57.2982,57.3079,56.9795,57.0374,117745.0
2022-04-21 11:40:00,59.0,59.1,58.66,58.98,188902.0,56.9891,57.0857,56.6607,56.9698,188902.0
2022-04-21 11:50:00,58.98,59.03,58.47,58.48,139858.0,56.9698,57.0181,56.4772,56.4868,139858.0
2022-04-21 12:00:00,58.51,58.82,58.34,58.38,177424.0,56.5158,56.8153,56.3516,56.3902,177424.0
2022-04-21 12:10:00,58.37,58.51,58.2,58.35,148062.0,56.3806,56.5158,56.2164,56.3613,148062.0
2022-04-21 12:20:00,58.35,58.38,57.91,57.95,223083.0,56.3613,56.3902,55.9363,55.9749,223083.0
2022-04-21 12:30:00,57.94,58.22,57.75,57.78,142267.0,55.9652,56.2357,55.7817,55.8107,142267.0
2022-04-21 12:40:00,57.8,58.03,57.71,57.76,111105.0,55.83,56.0522,55.7431,55.7914,111105.0
2022-04-21 12:50:00,57.7,57.7,57.35,57.35,173180.0,55.7334,55.7334,55.3954,55.3954,173180.0
2022-04-21 13:00:00,57.34,57.49,57.12,57.28,136462.0,55.3857,55.5306,55.1732,55.3277,136462.0
2022-04-21 13:10:00,57.29,57.44,56.93,56.99,196605.0,55.3374,55.4823,54.9897,55.0476,196605.0
2022-04-21 13:20:00,56.95,57.99,56.94,57.9,326861.0,55.009,56.0135,54.9993,55.9266,326861.0
2022-04-21 13:30:00,57.9,58.07,57.2,57.32,232630.0,55.9266,56.0908,55.2505,55.3664,232630.0
2022-04-21 13:40:00,57.31,57.71,57.09,57.5,269199.0,55.3567,55.7431,55.1442,55.5402,269199.0
2022-04-21 13:50:00,57.49,57.5,56.97,57.02,190596.0,55.5306,55.5402,55.0283,55.0766,190596.0
2022-04-21 14:00:00,56.98,56.98,56.26,56.44,305357.0,55.038,55.038,54.3425,54.5164,305357.0
2022-04-21 14:10:00,56.37,56.55,56.33,56.45,185485.0,54.4488,54.6226,54.4101,54.526,185485.0
2022-04-21 14:20:00,56.42,56.68,56.31,56.49,218767.0,54.4971,54.7482,54.3908,54.5647,218767.0
2022-04-21 14:30:00,56.48,57.04,56.29,56.54,274130.0,54.555,55.0959,54.3715,54.613,274130.0
2022-04-21 14:40:00,56.57,56.61,55.86,55.93,214830.0,54.6419,54.6806,53.9561,54.0238,214830.0
2022-04-21 14:50:00,55.93,55.98,55.6,55.76,197321.0,54.0238,54.072,53.705,53.8595,197321.0
2022-04-21 15:00:00,55.71,55.71,55.2,55.2,211521.0,53.8113,53.8113,53.3186,53.3186,211521.0
2022-04-21 15:10:00,55.19,55.71,55.19,55.57,177685.0,53.309,53.8113,53.309,53.676,177685.0
2022-04-21 15:20:00,55.52,56.21,55.4,56.11,219953.0,53.6277,54.2942,53.5118,54.1976,219953.0
2022-04-21 15:30:00,56.09,56.15,55.25,55.46,355139.0,54.1783,54.2363,53.3669,53.5698,355139.0
2022-04-21 15:40:00,55.47,55.75,55.23,55.23,170824.0,53.5794,53.8499,53.3476,53.3476,170824.0
2022-04-21 15:50:00,55.22,56.11,55.2,55.79,427070.0,53.338,54.1976,53.3186,53.8885,427070.0
2022-04-22 09:30:00,55.08,55.48,54.64,54.77,643315.0,53.2027,53.5891,52.7777,52.9033,643315.0
2022-04-22 09:40:00,54.76,55.27,54.53,55.27,505775.0,52.8936,53.3862,52.6715,53.3862,505775.0
2022-04-22 09:50:00,55.27,55.35,54.7,54.92,404073.0,53.3862,53.4635,52.8357,53.0482,404073.0
2022-04-22 10:00:00,54.93,55.45,54.85,55.4,450384.0,53.0578,53.5601,52.9806,53.5118,450384.0
2022-04-22 10:10:00,55.38,55.38,54.4,54.45,575808.0,53.4925,53.4925,52.5459,52.5942,575808.0
2022-04-22 10:20:00,54.45,54.46,53.88,53.94,558468.0,52.5942,52.6039,52.0436,52.1016,558468.0
2022-04-22 10:30:00,53.92,54.37,53.78,53.81,314197.0,52.0823,52.5169,51.947,51.976,314197.0
2022-04-22 10:40:00,53.79,54.01,53.53,53.81,338706.0,51.9567,52.1692,51.7056,51.976,338706.0
2022-04-22 10:50:00,53.81,53.85,53.51,53.68,234212.0,51.976,52.0146,51.6862,51.8504,234212.0
2022-04-22 11:00:00,53.66,54.12,53.45,54.03,288491.0,51.8311,52.2754,51.6283,52.1885,288491.0
2022-04-22 11:10:00,53.99,54.1,53.73,53.99,260429.0,52.1499,52.2561,51.8987,52.1499,260429.0
2022-04-22 11:20:00,53.99,54.14,53.63,53.7,162971.0,52.1499,52.2948,51.8021,51.8698,162971.0
2022-04-22 11:30:00,53.72,53.82,53.28,53.35,269399.0,51.8891,51.9857,51.4641,51.5317,269399.0
2022-04-22 11:40:00,53.33,53.36,52.85,52.91,327231.0,51.5124,51.5413,51.0487,51.1067,327231.0
2022-04-22 11:50:00,52.91,52.99,52.49,52.5,215389.0,51.1067,51.184,50.701,50.7107,215389.0
2022-04-22 12:00:00,52.5,52.67,52.35,52.48,306345.0,50.7107,50.8749,50.5658,50.6913,306345.0
2022-04-22 12:10:00,52.49,52.61,52.27,52.55,288770.0,50.701,50.8169,50.4885,50.759,288770.0
2022-04-22 12:20:00,52.55,53.05,52.54,52.78,270379.0,50.759,51.2419,50.7493,50.9811,270379.0
2022-04-22 12:30:00,52.77,53.24,52.73,52.89,250281.0,50.9715,51.4254,50.9328,51.0874,250281.0
2022-04-22 12:40:00,52.93,52.96,52.75,52.85,161965.0,51.126,51.155,50.9521,51.0487,161965.0
2022-04-22 12:50:00,52.85,52.85,52.45,52.49,120857.0,51.0487,51.0487,50.6624,50.701,120857.0
2022-04-22 13:00:00,52.49,52.54,52.16,52.29,154803.0,50.701,50.7493,50.3822,50.5078,154803.0
2022-04-22 13:10:00,52.26,52.56,52.21,52.46,199338.0,50.4788,50.7686,50.4305,50.672,199338.0
2022-04-22 13:20:00,52.44,52.44,51.99,52.29,255022.0,50.6527,50.6527,50.218,50.5078,255022.0
2022-04-22 13:30:00,52.28,52.34,52.0,52.08,139029.0,50.4982,50.5561,50.2277,50.305,139029.0
2022-04-22 13:40:00,52.03,52.2,51.89,52.05,230030.0,50.2567,50.4209,50.1214,50.276,230030.0
2022-04-22 13:50:00,52.06,52.06,51.82,51.82,156171.0,50.2857,50.2857,50.0538,50.0538,156171.0
2022-04-22 14:00:00,51.82,52.06,51.77,51.86,191347.0,50.0538,50.2857,50.0055,50.0925,191347.0
2022-04-22 14:10:00,51.86,52.51,51.78,52.48,273078.0,50.0925,50.7203,50.0152,50.6913,273078.0
2022-04-22 14:20:00,52.48,52.63,52.03,52.05,215519.0,50.6913,50.8362,50.2567,50.276,215519.0
2022-04-22 14:30:00,52.03,52.19,51.79,51.89,131432.0,50.2567,50.4112,50.0249,50.1214,131432.0
2022-04-22 14:40:00,51.89,52.01,51.72,51.76,127432.0,50.1214,50.2374,49.9572,49.9959,127432.0
2022-04-22 14:50:00,51.77,51.78,51.43,51.59,240962.0,50.0055,50.0152,49.6771,49.8317,240962.0
2022-04-22 15:00:00,51.6,51.62,51.31,51.36,191350.0,49.8413,49.8606,49.5612,49.6095,191350.0
2022-04-22 15:10:00,51.38,52.24,51.18,52.15,818521.0,49.6288,50.4595,49.4356,50.3726,818521.0
2022-04-22 15:20:00,52.12,52.2,51.78,51.94,288049.0,50.3436,50.4209,50.0152,50.1697,288049.0
2022-04-22 15:30:00,51.93,52.58,51.9,52.24,450021.0,50.1601,50.7879,50.1311,50.4595,450021.0
2022-04-22 15:40:00,52.25,52.47,51.6,51.61,477317.0,50.4692,50.6817,49.8413,49.851,477317.0
2022-04-22 15:50:00,51.62,51.64,51.25,51.49,701274.0,49.8606,49.88,49.5033,49.7351,701274.0
2022-04-25 09:30:00,50.17,50.69,49.68,50.36,763607.0,48.4601,48.9623,47.9868,48.6436,763607.0
2022-04-25 09:40:00,50.3,50.72,49.7,50.06,333244.0,48.5856,48.9913,48.0061,48.3538,333244.0
2022-04-25 09:50:00,50.06,50.58,49.08,49.09,605116.0,48.3538,48.8561,47.4072,47.4169,605116.0
2022-04-25 10:00:00,49.08,49.65,49.07,49.33,452323.0,47.4072,47.9578,47.3976,47.6487,452323.0
2022-04-25 10:10:00,49.32,49.48,48.84,49.06,339825.0,47.639,47.7936,47.1754,47.3879,339825.0
2022-04-25 10:20:00,49.06,50.24,48.78,50.04,366726.0,47.3879,48.5277,47.1174,48.3345,366726.0
2022-04-25 10:30:00,50.03,50.57,50.0,50.16,325587.0,48.3248,48.8464,48.2959,48.4504,325587.0
2022-04-25 10:40:00,50.16,50.2,49.76,50.18,192338.0,48.4504,48.489,48.064,48.4697,192338.0
2022-04-25 10:50:00,50.16,50.17,49.08,49.08,177472.0,48.4504,48.4601,47.4072,47.4072,177472.0
2022-04-25 11:00:00,49.07,49.33,49.0,49.23,178416.0,47.3976,47.6487,47.3299,47.5521,178416.0
2022-04-25 11:10:00,49.21,49.68,49.03,49.23,177533.0,47.5328,47.9868,47.3589,47.5521,177533.0
2022-04-25 11:20:00,49.19,50.01,49.19,49.59,243829.0,47.5135,48.3055,47.5135,47.8998,243829.0
2022-04-25 11:30:00,49.6,49.9,49.11,49.43,165615.0,47.9095,48.1993,47.4362,47.7453,165615.0
2022-04-25 11:40:00,49.41,49.47,48.93,48.93,151999.0,47.726,47.7839,47.2623,47.2623,151999.0
2022-04-25 11:50:00,48.94,49.21,48.73,49.2,225406.0,47.272,47.5328,47.0691,47.5231,225406.0
2022-04-25 12:00:00,49.2,50.1,48.9,50.03,297436.0,47.5231,48.3925,47.2334,48.3248,297436.0
2022-04-25 12:10:00,50.01,50.41,49.9,50.09,267363.0,48.3055,48.6919,48.1993,48.3828,267363.0
2022-04-25 12:20:00,50.14,50.67,50.13,50.34,243654.0,48.4311,48.943,48.4214,48.6243,243654.0
2022-04-25 12:30:00,50.38,50.95,50.25,50.67,270416.0,48.6629,49.2135,48.5373,48.943,270416.0
2022-04-25 12:40:00,50.66,51.24,50.53,51.22,205214.0,48.9334,49.4936,48.8078,49.4743,205214.0
2022-04-25 12:50:00,51.24,51.3,50.6,50.7,245664.0,49.4936,49.5516,48.8754,48.972,245664.0
2022-04-25 13:00:00,50.72,51.0,50.27,51.0,203701.0,48.9913,49.2618,48.5567,49.2618,203701.0
2022-04-25 13:10:00,51.01,51.54,50.99,51.22,339662.0,49.2714,49.7834,49.2521,49.4743,339662.0
2022-04-25 13:20:00,51.26,51.3,50.61,50.87,174314.0,49.5129,49.5516,48.8851,49.1362,174314.0
2022-04-25 13:30:00,50.89,51.11,50.44,50.61,187638.0,49.1555,49.368,48.7209,48.8851,187638.0
2022-04-25 13:40:00,50.65,51.17,50.61,51.15,151273.0,48.9237,49.426,48.8851,49.4067,151273.0
2022-04-25 13:50:00,51.11,51.11,50.56,50.64,152526.0,49.368,49.368,48.8368,48.9141,152526.0
2022-04-25 14:00:00,50.66,51.18,50.37,51.1,169179.0,48.9334,49.4356,48.6533,49.3584,169179.0
2022-04-25 14:10:00,51.12,51.54,50.78,51.44,211134.0,49.3777,49.7834,49.0493,49.6868,211134.0
2022-04-25 14:20:00,51.53,52.03,51.35,52.03,243589.0,49.7737,50.2567,49.5999,50.2567,243589.0
2022-04-25 14:30:00,52.04,52.07,51.67,51.67,179906.0,50.2663,50.2953,49.9089,49.9089,179906.0
2022-04-25 14:40:00,51.66,52.26,51.48,52.24,219830.0,49.8993,50.4788,49.7254,50.4595,219830.0
2022-04-25 14:50:00,52.23,52.3,51.55,51.55,211796.0,50.4499,50.5175,49.793,49.793,211796.0
2022-04-25 15:00:00,51.54,51.62,50.79,51.04,277202.0,49.7834,49.8606,49.0589,49.3004,277202.0
2022-04-25 15:10:00,51.05,51.8,51.03,51.74,296929.0,49.3101,50.0345,49.2908,49.9766,296929.0
2022-04-25 15:20:00,51.78,52.29,51.78,52.25,294490.0,50.0152,50.5078,50.0152,50.4692,294490.0
2022-04-25 15:30:00,52.22,52.58,52.12,52.54,316357.0,50.4402,50.7879,50.3436,50.7493,316357.0
2022-04-25 15:40:00,52.55,52.65,52.07,52.12,399563.0,50.759,50.8555,50.2953,50.3436,399563.0
2022-04-25 15:50:00,52.1,52.51,51.9,52.48,477519.0,50.3243,50.7203,50.1311,50.6913,477519.0
2022-04-26 09:30:00,51.22,51.53,50.73,51.15,597364.0,49.4743,49.7737,49.001,49.4067,597364.0
2022-04-26 09:40:00,51.07,51.33,50.47,50.89,517453.0,49.3294,49.5805,48.7498,49.1555,517453.0
2022-04-26 09:50:00,50.8,50.84,50.27,50.49,343415.0,49.0686,49.1072,48.5567,48.7692,343415.0
2022-04-26 10:00:00,50.43,50.98,50.31,50.91,366808.0,48.7112,49.2425,48.5953,49.1748,366808.0
2022-04-26 10:10:00,50.89,50.98,49.56,49.77,359534.0,49.1555,49.2425,47.8709,48.0737,359534.0
2022-04-26 10:20:00,49.73,50.17,49.58,50.15,308420.0,48.0351,48.4601,47.8902,48.4408,308420.0
2022-04-26 10:30:00,50.15,50.15,49.25,49.39,282016.0,48.4408,48.4408,47.5714,47.7067,282016.0
2022-04-26 10:40:00,49.39,49.61,49.1,49.59,255801.0,47.7067,47.9192,47.4265,47.8998,255801.0
2022-04-26 10:50:00,49.57,49.68,49.25,49.41,216278.0,47.8805,47.9868,47.5714,47.726,216278.0
2022-04-26 11:00:00,49.38,49.38,49.1,49.25,186633.0,47.697,47.697,47.4265,47.5714,186633.0
2022-04-26 11:10:00,49.24,49.72,49.15,49.16,234104.0,47.5618,48.0254,47.4748,47.4845,234104.0
2022-04-26 11:20:00,49.2,49.92,49.13,49.59,322623.0,47.5231,48.2186,47.4555,47.8998,322623.0
2022-04-26 11:30:00,49.55,49.9,49.21,49.49,264476.0,47.8612,48.1993,47.5328,47.8032,264476.0
2022-04-26 11:40:00,49.41,49.44,49.1,49.34,171689.0,47.726,47.7549,47.4265,47.6584,171689.0
2022-04-26 11:50:00,49.3,49.34,48.65,48.66,339421.0,47.6197,47.6584,46.9919,47.0015,339421.0
2022-04-26 12:00:00,48.67,49.05,48.63,49.04,309684.0,47.0112,47.3782,46.9726,47.3686,309684.0
2022-04-26 12:10:00,49.04,49.38,48.86,49.22,247128.0,47.3686,47.697,47.1947,47.5424,247128.0
2022-04-26 12:20:00,49.25,49.87,49.25,49.78,317753.0,47.5714,48.1703,47.5714,48.0834,317753.0
2022-04-26 12:30:00,49.78,49.86,49.42,49.44,162687.0,48.0834,48.1606,47.7356,47.7549,162687.0
2022-04-26 12:40:00,49.48,49.7,49.37,49.48,112944.0,47.7936,48.0061,47.6873,47.7936,112944.0
2022-04-26 12:50:00,49.53,50.02,49.41,50.0,260344.0,47.8419,48.3152,47.726,48.2959,260344.0
2022-04-26 13:00:00,50.0,50.0,49.21,49.33,257133.0,48.2959,48.2959,47.5328,47.6487,257133.0
2022-04-26 13:10:00,49.31,49.4,48.7,48.71,210564.0,47.6294,47.7163,47.0402,47.0498,210564.0
2022-04-26 13:20:00,48.72,48.78,48.4,48.46,203073.0,47.0595,47.1174,46.7504,46.8084,203073.0
2022-04-26 13:30:00,48.44,48.51,48.14,48.44,278977.0,46.789,46.8566,46.4993,46.789,278977.0
2022-04-26 13:40:00,48.43,49.01,48.38,48.7,253393.0,46.7794,47.3396,46.7311,47.0402,253393.0
2022-04-26 13:50:00,48.74,48.77,48.47,48.69,109288.0,47.0788,47.1078,46.818,47.0305,109288.0
2022-04-26 14:00:00,48.68,48.89,48.43,48.65,184385.0,47.0209,47.2237,46.7794,46.9919,184385.0
2022-04-26 14:10:00,48.64,49.08,48.61,48.73,189969.0,46.9822,47.4072,46.9532,47.0691,189969.0
2022-04-26 14:20:00,48.75,49.21,48.7,49.05,244889.0,47.0885,47.5328,47.0402,47.3782,244889.0
2022-04-26 14:30:00,49.01,49.21,48.71,49.09,185415.0,47.3396,47.5328,47.0498,47.4169,185415.0
2022-04-26 14:40:00,49.01,49.02,48.38,48.48,210380.0,47.3396,47.3493,46.7311,46.8277,210380.0
2022-04-26 14:50:00,48.47,49.17,48.45,49.11,245944.0,46.818,47.4942,46.7987,47.4362,245944.0
2022-04-26 15:00:00,49.13,49.25,48.53,48.63,257837.0,47.4555,47.5714,46.876,46.9726,257837.0
2022-04-26 15:10:00,48.62,48.84,47.93,47.96,452585.0,46.9629,47.1754,46.2964,46.3254,452585.0
2022-04-26 15:20:00,47.96,48.18,47.79,47.86,363031.0,46.3254,46.5379,46.1612,46.2288,363031.0
2022-04-26 15:30:00,47.85,47.91,47.36,47.82,383392.0,46.2191,46.2771,45.7458,46.1902,383392.0
2022-04-26 15:40:00,47.81,47.96,47.44,47.56,535752.0,46.1805,46.3254,45.8231,45.939,535752.0
2022-04-26 15:50:00,47.54,47.91,47.28,47.38,701734.0,45.9197,46.2771,45.6686,45.7652,701734.0
2022-04-27 09:30:00,47.38,48.19,47.17,47.52,796236.0,45.7652,46.5476,45.5623,45.9004,796236.0
2022-04-27 09:40:00,47.53,48.48,47.47,48.31,897277.0,45.91,46.8277,45.8521,46.6635,897277.0
2022-04-27 09:50:00,48.31,48.69,48.16,48.62,548922.0,46.6635,47.0305,46.5186,46.9629,548922.0
2022-04-27 10:00:00,48.64,48.99,47.89,48.03,679507.0,46.9822,47.3203,46.2578,46.393,679507.0
2022-04-27 10:10:00,48.03,48.06,46.86,46.95,518260.0,46.393,46.422,45.2629,45.3498,518260.0
2022-04-27 10:20:00,46.91,47.45,46.62,46.68,495888.0,45.3112,45.8328,45.0311,45.089,495888.0
2022-04-27 10:30:00,46.64,47.02,46.35,46.91,604671.0,45.0504,45.4174,44.7703,45.3112,604671.0
2022-04-27 10:40:00,46.85,47.53,46.67,47.46,525941.0,45.2532,45.91,45.0794,45.8424,525941.0
2022-04-27 10:50:00,47.47,47.5,47.13,47.27,339699.0,45.8521,45.8811,45.5237,45.6589,339699.0
2022-04-27 11:00:00,47.28,48.0,47.16,47.19,387875.0,45.6686,46.364,45.5527,45.5816,387875.0
2022-04-27 11:10:00,47.17,47.57,46.93,47.5,382871.0,45.5623,45.9487,45.3305,45.8811,382871.0
2022-04-27 11:20:00,47.53,47.54,47.12,47.47,280315.0,45.91,45.9197,45.514,45.8521,280315.0
2022-04-27 11:30:00,47.48,47.87,47.46,47.73,297235.0,45.8618,46.2385,45.8424,46.1032,297235.0
2022-04-27 11:40:00,47.75,47.96,47.54,47.62,199769.0,46.1225,46.3254,45.9197,45.997,199769.0
2022-04-27 11:50:00,47.62,47.7,47.12,47.57,207713.0,45.997,46.0743,45.514,45.9487,207713.0
2022-04-27 12:00:00,47.6,47.98,47.29,47.97,276664.0,45.9777,46.3447,45.6782,46.3351,276664.0
2022-04-27 12:10:00,47.97,48.0,47.43,47.55,211566.0,46.3351,46.364,45.8135,45.9294,211566.0
2022-04-27 12:20:00,47.55,48.38,47.52,48.31,377677.0,45.9294,46.7311,45.9004,46.6635,377677.0
2022-04-27 12:30:00,48.34,48.48,48.01,48.13,260811.0,46.6924,46.8277,46.3737,46.4896,260811.0
2022-04-27 12:40:00,48.12,48.51,47.99,48.18,272868.0,46.4799,46.8566,46.3544,46.5379,272868.0
2022-04-27 12:50:00,48.21,48.29,48.01,48.2,139875.0,46.5669,46.6441,46.3737,46.5572,139875.0
2022-04-27 13:00:00,48.2,48.39,47.46,47.67,497779.0,46.5572,46.7407,45.8424,46.0453,497779.0
2022-04-27 13:10:00,47.69,47.73,47.3,47.42,236255.0,46.0646,46.1032,45.6879,45.8038,236255.0
2022-04-27 13:20:00,47.43,47.8,47.09,47.78,377810.0,45.8135,46.1708,45.485,46.1515,377810.0
2022-04-27 13:30:00,47.79,48.11,47.57,47.63,308069.0,46.1612,46.4703,45.9487,46.0066,308069.0
2022-04-27 13:40:00,47.63,48.07,47.48,48.02,272872.0,46.0066,46.4316,45.8618,46.3833,272872.0
2022-04-27 13:50:00,48.03,48.27,47.98,48.26,278124.0,46.393,46.6248,46.3447,46.6152,278124.0
2022-04-27 14:00:00,48.23,48.32,48.05,48.16,275596.0,46.5862,46.6731,46.4123,46.5186,275596.0
2022-04-27 14:10:00,48.12,48.42,47.95,48.08,270696.0,46.4799,46.7697,46.3157,46.4413,270696.0
2022-04-27 14:20:00,48.09,48.3,47.95,48.12,156778.0,46.451,46.6538,46.3157,46.4799,156778.0
2022-04-27 14:30:00,48.06,48.25,47.57,48.08,189682.0,46.422,46.6055,45.9487,46.4413,189682.0
2022-04-27 14:40:00,48.09,48.43,47.96,48.06,269515.0,46.451,46.7794,46.3254,46.422,269515.0
2022-04-27 14:50:00,48.07,48.07,47.12,47.25,264255.0,46.4316,46.4316,45.514,45.6396,264255.0
2022-04-27 15:00:00,47.24,47.35,46.85,47.0,275143.0,45.6299,45.7362,45.2532,45.3981,275143.0
2022-04-27 15:10:00,47.0,47.19,46.71,46.86,248255.0,45.3981,45.5816,45.118,45.2629,248255.0
2022-04-27 15:20:00,46.87,47.15,46.59,47.09,358041.0,45.2725,45.543,45.0021,45.485,358041.0
2022-04-27 15:30:00,47.05,47.25,46.75,46.81,240409.0,45.4464,45.6396,45.1566,45.2146,240409.0
2022-04-27 15:40:00,46.81,47.29,46.7,46.86,353670.0,45.2146,45.6782,45.1083,45.2629,353670.0
2022-04-27 15:50:00,46.83,47.12,46.54,46.84,493763.0,45.2339,45.514,44.9538,45.2436,493763.0
2022-04-28 09:30:00,48.52,48.84,47.89,47.89,878736.0,46.8663,47.1754,46.2578,46.2578,878736.0
2022-04-28 09:40:00,47.89,48.12,47.21,47.22,715786.0,46.2578,46.4799,45.601,45.6106,715786.0
2022-04-28 09:50:00,47.2,47.38,46.91,47.0,452768.0,45.5913,45.7652,45.3112,45.3981,452768.0
2022-04-28 10:00:00,46.95,46.99,46.13,46.14,550222.0,45.3498,45.3885,44.5578,44.5674,550222.0
2022-04-28 10:10:00,46.19,46.44,45.82,46.36,500300.0,44.6157,44.8572,44.2583,44.7799,500300.0
2022-04-28 10:20:00,46.34,46.39,45.5,45.67,376637.0,44.7606,44.8089,43.9492,44.1134,376637.0
2022-04-28 10:30:00,45.67,45.78,45.25,45.48,386997.0,44.1134,44.2197,43.7078,43.9299,386997.0
2022-04-28 10:40:00,45.47,45.88,45.18,45.52,326142.0,43.9203,44.3163,43.6401,43.9686,326142.0
2022-04-28 10:50:00,45.53,45.99,45.26,45.93,352104.0,43.9782,44.4225,43.7174,44.3646,352104.0
2022-04-28 11:00:00,45.95,46.36,45.73,46.28,344672.0,44.3839,44.7799,44.1714,44.7027,344672.0
2022-04-28 11:10:00,46.27,46.42,46.09,46.2,278895.0,44.693,44.8379,44.5191,44.6254,278895.0
2022-04-28 11:20:00,46.22,46.22,45.95,46.09,170161.0,44.6447,44.6447,44.3839,44.5191,170161.0
2022-04-28 11:30:00,46.1,46.28,45.8,45.83,202785.0,44.5288,44.7027,44.239,44.268,202785.0
2022-04-28 11:40:00,45.83,45.96,45.6,45.78,223502.0,44.268,44.3936,44.0458,44.2197,223502.0
2022-04-28 11:50:00,45.77,46.19,45.68,46.0,247946.0,44.21,44.6157,44.1231,44.4322,247946.0
2022-04-28 12:00:00,46.02,46.18,45.79,46.07,221472.0,44.4515,44.6061,44.2294,44.4998,221472.0
2022-04-28 12:10:00,46.09,46.62,46.05,46.58,201041.0,44.5191,45.0311,44.4805,44.9924,201041.0
2022-04-28 12:20:00,46.59,47.17,46.52,47.17,283396.0,45.0021,45.5623,44.9345,45.5623,283396.0
2022-04-28 12:30:00,47.18,47.78,47.15,47.73,234007.0,45.572,46.1515,45.543,46.1032,234007.0
2022-04-28 12:40:00,47.75,48.57,47.74,48.33,333860.0,46.1225,46.9146,46.1129,46.6828,333860.0
2022-04-28 12:50:00,48.35,48.53,48.11,48.48,249614.0,46.7021,46.876,46.4703,46.8277,249614.0
2022-04-28 13:00:00,48.5,48.75,48.28,48.68,334691.0,46.847,47.0885,46.6345,47.0209,334691.0
2022-04-28 13:10:00,48.69,49.09,48.68,49.07,364406.0,47.0305,47.4169,47.0209,47.3976,364406.0
2022-04-28 13:20:00,49.06,49.11,48.84,49.03,223027.0,47.3879,47.4362,47.1754,47.3589,223027.0
2022-04-28 13:30:00,49.05,49.4,48.78,49.38,325726.0,47.3782,47.7163,47.1174,47.697,325726.0
2022-04-28 13:40:00,49.4,49.45,48.93,49.37,184265.0,47.7163,47.7646,47.2623,47.6873,184265.0
2022-04-28 13:50:00,49.37,49.43,48.99,49.22,184155.0,47.6873,47.7453,47.3203,47.5424,184155.0
2022-04-28 14:00:00,49.23,49.4,49.09,49.25,106619.0,47.5521,47.7163,47.4169,47.5714,106619.0
2022-04-28 14:10:00,49.27,49.48,49.07,49.38,130685.0,47.5907,47.7936,47.3976,47.697,130685.0
2022-04-28 14:20:00,49.39,49.58,49.22,49.42,162922.0,47.7067,47.8902,47.5424,47.7356,162922.0
2022-04-28 14:30:00,49.46,49.58,49.32,49.51,103218.0,47.7743,47.8902,47.639,47.8226,103218.0
2022-04-28 14:40:00,49.52,49.83,49.5,49.83,162494.0,47.8322,48.1317,47.8129,48.1317,162494.0
2022-04-28 14:50:00,49.83,49.97,49.6,49.84,214949.0,48.1317,48.2669,47.9095,48.1413,214949.0
2022-04-28 15:00:00,49.83,50.08,49.71,50.01,206211.0,48.1317,48.3731,48.0157,48.3055,206211.0
2022-04-28 15:10:00,50.02,50.12,49.88,50.11,202323.0,48.3152,48.4118,48.18,48.4021,202323.0
2022-04-28 15:20:00,50.12,50.18,49.93,49.94,266551.0,48.4118,48.4697,48.2282,48.2379,266551.0
2022-04-28 15:30:00,49.93,49.97,49.4,49.53,249170.0,48.2282,48.2669,47.7163,47.8419,249170.0
2022-04-28 15:40:00,49.52,49.75,49.28,49.39,298263.0,47.8322,48.0544,47.6004,47.7067,298263.0
2022-04-28 15:50:00,49.43,49.5,49.18,49.44,470615.0,47.7453,47.8129,47.5038,47.7549,470615.0
2022-04-29 09:30:00,48.75,49.73,48.75,49.36,616690.0,47.0885,48.0351,47.0885,47.6777,616690.0
2022-04-29 09:40:00,49.39,49.59,49.1,49.39,278555.0,47.7067,47.8998,47.4265,47.7067,278555.0
2022-04-29 09:50:00,49.38,50.44,49.19,50.35,628598.0,47.697,48.7209,47.5135,48.6339,628598.0
2022-04-29 10:00:00,50.38,50.45,50.01,50.28,488526.0,48.6629,48.7305,48.3055,48.5663,488526.0
2022-04-29 10:10:00,50.31,50.4,48.95,49.02,408377.0,48.5953,48.6822,47.2816,47.3493,408377.0
2022-04-29 10:20:00,48.99,49.17,48.37,48.55,369075.0,47.3203,47.4942,46.7214,46.8953,369075.0
2022-04-29 10:30:00,48.54,48.77,48.27,48.57,233422.0,46.8856,47.1078,46.6248,46.9146,233422.0
2022-04-29 10:40:00,48.51,48.6,48.02,48.15,200344.0,46.8566,46.9436,46.3833,46.5089,200344.0
2022-04-29 10:50:00,48.14,48.49,48.05,48.48,190118.0,46.4993,46.8373,46.4123,46.8277,190118.0
2022-04-29 11:00:00,48.47,48.77,48.13,48.36,253584.0,46.818,47.1078,46.4896,46.7118,253584.0
2022-04-29 11:10:00,48.38,48.44,48.07,48.41,170859.0,46.7311,46.789,46.4316,46.7601,170859.0
2022-04-29 11:20:00,48.42,48.76,48.31,48.71,253424.0,46.7697,47.0981,46.6635,47.0498,253424.0
2022-04-29 11:30:00,48.68,49.19,48.56,48.87,319425.0,47.0209,47.5135,46.9049,47.2044,319425.0
2022-04-29 11:40:00,48.83,49.41,48.81,49.19,265918.0,47.1657,47.726,47.1464,47.5135,265918.0
2022-04-29 11:50:00,49.18,49.29,48.79,48.81,235917.0,47.5038,47.6101,47.1271,47.1464,235917.0
2022-04-29 12:00:00,48.8,48.83,48.08,48.12,203307.0,47.1368,47.1657,46.4413,46.4799,203307.0
2022-04-29 12:10:00,48.12,48.25,47.97,48.06,183654.0,46.4799,46.6055,46.3351,46.422,183654.0
2022-04-29 12:20:00,48.06,48.14,47.81,47.86,183601.0,46.422,46.4993,46.1805,46.2288,183601.0
2022-04-29 12:30:00,47.84,47.89,47.65,47.77,180590.0,46.2095,46.2578,46.026,46.1419,180590.0
2022-04-29 12:40:00,47.75,47.8,47.44,47.53,181441.0,46.1225,46.1708,45.8231,45.91,181441.0
2022-04-29 12:50:00,47.52,47.52,47.08,47.23,229473.0,45.9004,45.9004,45.4754,45.6203,229473.0
2022-04-29 13:00:00,47.23,47.69,47.2,47.25,293953.0,45.6203,46.0646,45.5913,45.6396,293953.0
2022-04-29 13:10:00,47.21,47.61,47.14,47.59,150488.0,45.601,45.9873,45.5333,45.968,150488.0
2022-04-29 13:20:00,47.57,47.96,47.49,47.75,218130.0,45.9487,46.3254,45.8714,46.1225,218130.0
2022-04-29 13:30:00,47.76,48.22,47.75,47.9,175904.0,46.1322,46.5765,46.1225,46.2674,175904.0
2022-04-29 13:40:00,47.9,47.93,47.21,47.21,185497.0,46.2674,46.2964,45.601,45.601,185497.0
2022-04-29 13:50:00,47.22,47.28,46.9,46.98,185221.0,45.6106,45.6686,45.3015,45.3788,185221.0
2022-04-29 14:00:00,47.02,47.06,46.79,46.96,120782.0,45.4174,45.4561,45.1953,45.3595,120782.0
2022-04-29 14:10:00,46.94,47.29,46.8,46.95,180685.0,45.3402,45.6782,45.2049,45.3498,180685.0
2022-04-29 14:20:00,46.94,46.94,46.68,46.8,101394.0,45.3402,45.3402,45.089,45.2049,101394.0
2022-04-29 14:30:00,46.8,46.93,46.41,46.43,191103.0,45.2049,45.3305,44.8282,44.8475,191103.0
2022-04-29 14:40:00,46.42,46.55,46.15,46.16,185091.0,44.8379,44.9634,44.5771,44.5867,185091.0
2022-04-29 14:50:00,46.15,46.23,45.84,46.14,335036.0,44.5771,44.6544,44.2776,44.5674,335036.0
2022-04-29 15:00:00,46.15,46.15,45.65,45.66,194121.0,44.5771,44.5771,44.0941,44.1038,194121.0
2022-04-29 15:10:00,45.7,45.9,45.4,45.85,271427.0,44.1424,44.3356,43.8526,44.2873,271427.0
2022-04-29 15:20:00,45.86,45.96,45.59,45.64,164802.0,44.297,44.3936,44.0362,44.0845,164802.0
2022-04-29 15:30:00,45.65,45.9,45.43,45.71,311500.0,44.0941,44.3356,43.8816,44.1521,311500.0
2022-04-29 15:40:00,45.69,45.97,45.21,45.23,511559.0,44.1328,44.4032,43.6691,43.6884,511559.0
2022-04-29 15:50:00,45.21,45.39,44.85,45.32,906397.0,43.6691,43.843,43.3214,43.7754,906397.0
2022-05-02 09:30:00,45.17,45.67,44.59,45.47,767395.0,43.6305,44.1134,43.0703,43.9203,767395.0
2022-05-02 09:40:00,45.5,46.11,44.74,45.79,505869.0,43.9492,44.5384,43.2151,44.2294,505869.0
2022-05-02 09:50:00,45.7,46.24,45.5,45.9,319498.0,44.1424,44.664,43.9492,44.3356,319498.0
2022-05-02 10:00:00,45.88,46.35,45.43,45.46,261445.0,44.3163,44.7703,43.8816,43.9106,261445.0
2022-05-02 10:10:00,45.48,45.92,45.31,45.84,171601.0,43.9299,44.3549,43.7657,44.2776,171601.0
2022-05-02 10:20:00,45.81,46.82,45.67,46.7,257191.0,44.2487,45.2242,44.1134,45.1083,257191.0
2022-05-02 10:30:00,46.7,47.2,46.69,46.92,511359.0,45.1083,45.5913,45.0987,45.3208,511359.0
2022-05-02 10:40:00,46.94,47.28,46.64,46.75,338158.0,45.3402,45.6686,45.0504,45.1566,338158.0
2022-05-02 10:50:00,46.78,46.78,46.08,46.1,391340.0,45.1856,45.1856,44.5095,44.5288,391340.0
2022-05-02 11:00:00,46.11,46.16,45.65,45.8,398470.0,44.5384,44.5867,44.0941,44.239,398470.0
2022-05-02 11:10:00,45.85,46.05,45.29,45.58,246854.0,44.2873,44.4805,43.7464,44.0265,246854.0
2022-05-02 11:20:00,45.57,46.01,45.38,45.45,373220.0,44.0168,44.4419,43.8333,43.9009,373220.0
2022-05-02 11:30:00,45.54,46.04,45.23,45.58,589739.0,43.9879,44.4708,43.6884,44.0265,589739.0
2022-05-02 11:40:00,45.55,45.88,45.24,45.58,417436.0,43.9975,44.3163,43.6981,44.0265,417436.0
2022-05-02 11:50:00,45.53,46.13,45.5,46.02,288048.0,43.9782,44.5578,43.9492,44.4515,288048.0
2022-05-02 12:00:00,45.97,46.2,45.32,45.62,295137.0,44.4032,44.6254,43.7754,44.0651,295137.0
2022-05-02 12:10:00,45.6,46.12,45.56,46.11,272408.0,44.0458,44.5481,44.0072,44.5384,272408.0
2022-05-02 12:20:00,46.12,46.27,45.69,45.92,298431.0,44.5481,44.693,44.1328,44.3549,298431.0
2022-05-02 12:30:00,45.93,46.17,45.69,45.75,218464.0,44.3646,44.5964,44.1328,44.1907,218464.0
2022-05-02 12:40:00,45.72,45.91,45.31,45.35,219465.0,44.1617,44.3453,43.7657,43.8043,219465.0
2022-05-02 12:50:00,45.34,45.38,44.65,44.73,353038.0,43.7947,43.8333,43.1282,43.2055,353038.0
2022-05-02 13:00:00,44.75,44.77,44.32,44.66,373017.0,43.2248,43.2441,42.8095,43.1379,373017.0
2022-05-02 13:10:00,44.57,44.9,44.43,44.47,171527.0,43.0509,43.3697,42.9157,42.9543,171527.0
2022-05-02 13:20:00,44.48,44.51,44.24,44.39,165977.0,42.964,42.993,42.7322,42.8771,165977.0
2022-05-02 13:30:00,44.36,44.65,44.2,44.22,213493.0,42.8481,43.1282,42.6935,42.7129,213493.0
2022-05-02 13:40:00,44.25,44.38,43.8,43.86,274498.0,42.7418,42.8674,42.3072,42.3651,274498.0
2022-05-02 13:50:00,43.84,44.1,43.77,44.08,323791.0,42.3458,42.597,42.2782,42.5776,323791.0
2022-05-02 14:00:00,44.07,44.51,43.88,44.09,316555.0,42.568,42.993,42.3844,42.5873,316555.0
2022-05-02 14:10:00,44.09,44.12,43.34,43.38,292566.0,42.5873,42.6163,41.8629,41.9015,292566.0
2022-05-02 14:20:00,43.37,43.75,43.32,43.7,263448.0,41.8918,42.2589,41.8435,42.2106,263448.0
2022-05-02 14:30:00,43.65,43.9,43.55,43.72,246862.0,42.1623,42.4038,42.0657,42.2299,246862.0
2022-05-02 14:40:00,43.7,44.04,43.34,44.04,201792.0,42.2106,42.539,41.8629,42.539,201792.0
2022-05-02 14:50:00,44.0,44.36,43.73,43.86,307563.0,42.5004,42.8481,42.2396,42.3651,307563.0
2022-05-02 15:00:00,43.83,44.9,43.83,44.77,530146.0,42.3362,43.3697,42.3362,43.2441,530146.0
2022-05-02 15:10:00,44.76,45.52,44.75,45.41,680411.0,43.2345,43.9686,43.2248,43.8623,680411.0
2022-05-02 15:20:00,45.44,45.8,45.43,45.66,531005.0,43.8913,44.239,43.8816,44.1038,531005.0
2022-05-02 15:30:00,45.63,46.2,45.62,45.92,523319.0,44.0748,44.6254,44.0651,44.3549,523319.0
2022-05-02 15:40:00,45.94,46.25,45.57,46.23,540888.0,44.3742,44.6737,44.0168,44.6544,540888.0
2022-05-02 15:50:00,46.22,46.64,46.11,46.61,879916.0,44.6447,45.0504,44.5384,45.0214,879916.0
2022-05-03 09:30:00,46.59,47.22,46.02,46.26,640549.0,45.0021,45.6106,44.4515,44.6833,640549.0
2022-05-03 09:40:00,46.3,46.87,45.71,45.9,474062.0,44.722,45.2725,44.1521,44.3356,474062.0
2022-05-03 09:50:00,45.88,46.83,45.75,46.78,395975.0,44.3163,45.2339,44.1907,45.1856,395975.0
2022-05-03 10:00:00,46.84,47.43,46.71,46.81,412344.0,45.2436,45.8135,45.118,45.2146,412344.0
2022-05-03 10:10:00,46.75,47.25,46.63,46.97,269343.0,45.1566,45.6396,45.0407,45.3691,269343.0
2022-05-03 10:20:00,46.92,47.43,46.65,47.36,248318.0,45.3208,45.8135,45.06,45.7458,248318.0
2022-05-03 10:30:00,47.36,47.5,46.57,46.58,314173.0,45.7458,45.8811,44.9828,44.9924,314173.0
2022-05-03 10:40:00,46.59,46.66,46.12,46.24,187571.0,45.0021,45.0697,44.5481,44.664,187571.0
2022-05-03 10:50:00,46.23,46.79,46.18,46.74,271524.0,44.6544,45.1953,44.6061,45.147,271524.0
2022-05-03 11:00:00,46.79,47.61,46.5,47.53,314256.0,45.1953,45.9873,44.9152,45.91,314256.0
2022-05-03 11:10:00,47.57,47.69,47.23,47.62,286989.0,45.9487,46.0646,45.6203,45.997,286989.0
2022-05-03 11:20:00,47.64,47.94,47.61,47.74,193316.0,46.0163,46.3061,45.9873,46.1129,193316.0
2022-05-03 11:30:00,47.77,48.07,47.6,47.64,209013.0,46.1419,46.4316,45.9777,46.0163,209013.0
2022-05-03 11:40:00,47.66,48.01,47.64,47.91,146362.0,46.0356,46.3737,46.0163,46.2771,146362.0
2022-05-03 11:50:00,47.93,48.03,47.77,47.91,84195.0,46.2964,46.393,46.1419,46.2771,84195.0
2022-05-03 12:00:00,47.92,48.21,47.18,47.3,254003.0,46.2868,46.5669,45.572,45.6879,254003.0
2022-05-03 12:10:00,47.27,47.72,47.24,47.7,127072.0,45.6589,46.0936,45.6299,46.0743,127072.0
2022-05-03 12:20:00,47.69,47.84,47.48,47.49,96402.0,46.0646,46.2095,45.8618,45.8714,96402.0
2022-05-03 12:30:00,47.49,47.66,47.29,47.48,81209.0,45.8714,46.0356,45.6782,45.8618,81209.0
2022-05-03 12:40:00,47.53,47.76,47.44,47.51,76443.0,45.91,46.1322,45.8231,45.8907,76443.0
2022-05-03 12:50:00,47.52,47.7,47.29,47.58,56309.0,45.9004,46.0743,45.6782,45.9583,56309.0
2022-05-03 13:00:00,47.58,47.95,47.54,47.9,123594.0,45.9583,46.3157,45.9197,46.2674,123594.0
2022-05-03 13:10:00,47.91,48.27,47.83,48.19,161111.0,46.2771,46.6248,46.1998,46.5476,161111.0
2022-05-03 13:20:00,48.25,48.38,47.95,48.01,114785.0,46.6055,46.7311,46.3157,46.3737,114785.0
2022-05-03 13:30:00,48.07,48.34,48.06,48.34,65714.0,46.4316,46.6924,46.422,46.6924,65714.0
2022-05-03 13:40:00,48.31,48.56,48.22,48.52,153241.0,46.6635,46.9049,46.5765,46.8663,153241.0
2022-05-03 13:50:00,48.45,48.47,48.19,48.31,89292.0,46.7987,46.818,46.5476,46.6635,89292.0
2022-05-03 14:00:00,48.29,48.3,47.62,47.75,209157.0,46.6441,46.6538,45.997,46.1225,209157.0
2022-05-03 14:10:00,47.73,47.76,47.02,47.06,187067.0,46.1032,46.1322,45.4174,45.4561,187067.0
2022-05-03 14:20:00,47.1,47.17,46.94,47.01,112966.0,45.4947,45.5623,45.3402,45.4078,112966.0
2022-05-03 14:30:00,47.06,47.71,47.0,47.16,200818.0,45.4561,46.0839,45.3981,45.5527,200818.0
2022-05-03 14:40:00,47.19,47.48,46.65,47.41,314279.0,45.5816,45.8618,45.06,45.7941,314279.0
2022-05-03 14:50:00,47.4,48.27,47.34,48.21,284931.0,45.7845,46.6248,45.7265,46.5669,284931.0
2022-05-03 15:00:00,48.25,48.39,47.99,48.33,209568.0,46.6055,46.7407,46.3544,46.6828,209568.0
2022-05-03 15:10:00,48.32,48.44,47.92,48.01,141219.0,46.6731,46.789,46.2868,46.3737,141219.0
2022-05-03 15:20:00,48.02,48.31,47.64,48.02,161603.0,46.3833,46.6635,46.0163,46.3833,161603.0
2022-05-03 15:30:00,48.04,48.18,47.65,47.81,126716.0,46.4027,46.5379,46.026,46.1805,126716.0
2022-05-03 15:40:00,47.73,47.91,47.4,47.71,138455.0,46.1032,46.2771,45.7845,46.0839,138455.0
2022-05-03 15:50:00,47.72,48.11,47.44,47.82,328618.0,46.0936,46.4703,45.8231,46.1902,328618.0
2022-05-04 09:30:00,48.24,48.39,47.51,47.78,499058.0,46.5958,46.7407,45.8907,46.1515,499058.0
2022-05-04 09:40:00,47.78,48.02,47.45,48.02,413367.0,46.1515,46.3833,45.8328,46.3833,413367.0
2022-05-04 09:50:00,48.01,48.01,47.1,47.14,261938.0,46.3737,46.3737,45.4947,45.5333,261938.0
2022-05-04 10:00:00,47.11,47.16,46.57,46.66,299482.0,45.5044,45.5527,44.9828,45.0697,299482.0
2022-05-04 10:10:00,46.66,46.95,46.57,46.7,234127.0,45.0697,45.3498,44.9828,45.1083,234127.0
2022-05-04 10:20:00,46.69,46.98,46.5,46.54,305826.0,45.0987,45.3788,44.9152,44.9538,305826.0
2022-05-04 10:30:00,46.55,46.82,46.36,46.79,249531.0,44.9634,45.2242,44.7799,45.1953,249531.0
2022-05-04 10:40:00,46.79,46.94,46.69,46.75,140910.0,45.1953,45.3402,45.0987,45.1566,140910.0
2022-05-04 10:50:00,46.74,46.76,46.45,46.67,144692.0,45.147,45.1663,44.8669,45.0794,144692.0
2022-05-04 11:00:00,46.67,46.8,46.46,46.71,120093.0,45.0794,45.2049,44.8765,45.118,120093.0
2022-05-04 11:10:00,46.74,46.77,46.27,46.46,140228.0,45.147,45.176,44.693,44.8765,140228.0
2022-05-04 11:20:00,46.45,46.49,46.27,46.36,105046.0,44.8669,44.9055,44.693,44.7799,105046.0
2022-05-04 11:30:00,46.37,46.41,46.05,46.37,174592.0,44.7896,44.8282,44.4805,44.7896,174592.0
2022-05-04 11:40:00,46.35,46.49,46.1,46.48,141608.0,44.7703,44.9055,44.5288,44.8958,141608.0
2022-05-04 11:50:00,46.46,46.54,46.26,46.42,152918.0,44.8765,44.9538,44.6833,44.8379,152918.0
2022-05-04 12:00:00,46.41,46.54,46.22,46.5,118935.0,44.8282,44.9538,44.6447,44.9152,118935.0
2022-05-04 12:10:00,46.47,46.72,46.37,46.65,130255.0,44.8862,45.1277,44.7896,45.06,130255.0
2022-05-04 12:20:00,46.65,47.25,46.65,47.24,211874.0,45.06,45.6396,45.06,45.6299,211874.0
2022-05-04 12:30:00,47.22,47.36,47.14,47.35,156960.0,45.6106,45.7458,45.5333,45.7362,156960.0
2022-05-04 12:40:00,47.36,47.41,47.04,47.08,211160.0,45.7458,45.7941,45.4367,45.4754,211160.0
2022-05-04 12:50:00,47.08,47.37,46.97,47.36,192467.0,45.4754,45.7555,45.3691,45.7458,192467.0
2022-05-04 13:00:00,47.37,47.6,47.2,47.22,184879.0,45.7555,45.9777,45.5913,45.6106,184879.0
2022-05-04 13:10:00,47.2,47.2,46.97,47.04,158858.0,45.5913,45.5913,45.3691,45.4367,158858.0
2022-05-04 13:20:00,47.05,47.21,46.98,47.07,189177.0,45.4464,45.601,45.3788,45.4657,189177.0
2022-05-04 13:30:00,47.08,47.27,46.83,47.01,168537.0,45.4754,45.6589,45.2339,45.4078,168537.0
2022-05-04 13:40:00,46.98,47.24,46.92,47.13,116978.0,45.3788,45.6299,45.3208,45.5237,116978.0
2022-05-04 13:50:00,47.08,47.93,47.03,47.63,207430.0,45.4754,46.2964,45.4271,46.0066,207430.0
2022-05-04 14:00:00,47.68,48.14,46.68,47.01,974905.0,46.0549,46.4993,45.089,45.4078,974905.0
2022-05-04 14:10:00,47.14,47.47,46.68,46.82,286276.0,45.5333,45.8521,45.089,45.2242,286276.0
2022-05-04 14:20:00,46.76,47.74,46.33,47.54,410439.0,45.1663,46.1129,44.7509,45.9197,410439.0
2022-05-04 14:30:00,47.61,47.72,45.71,46.38,703987.0,45.9873,46.0936,44.1521,44.7992,703987.0
2022-05-04 14:40:00,46.36,49.15,46.21,48.86,1070578.0,44.7799,47.4748,44.635,47.1947,1070578.0
2022-05-04 14:50:00,48.94,50.03,48.79,49.78,542269.0,47.272,48.3248,47.1271,48.0834,542269.0
2022-05-04 15:00:00,49.81,50.28,49.65,50.1,367841.0,48.1123,48.5663,47.9578,48.3925,367841.0
2022-05-04 15:10:00,50.11,50.9,50.1,50.49,513656.0,48.4021,49.1652,48.3925,48.7692,513656.0
2022-05-04 15:20:00,50.49,51.17,50.48,51.15,318981.0,48.7692,49.426,48.7595,49.4067,318981.0
2022-05-04 15:30:00,51.12,51.71,51.09,51.6,331119.0,49.3777,49.9476,49.3487,49.8413,331119.0
2022-05-04 15:40:00,51.6,51.82,51.31,51.8,234585.0,49.8413,50.0538,49.5612,50.0345,234585.0
2022-05-04 15:50:00,51.81,51.93,51.43,51.7,486271.0,50.0442,50.1601,49.6771,49.9379,486271.0
2022-05-05 09:30:00,50.06,50.07,49.27,49.36,629527.0,48.3538,48.3635,47.5907,47.6777,629527.0
2022-05-05 09:40:00,49.37,49.71,48.86,49.02,439083.0,47.6873,48.0157,47.1947,47.3493,439083.0
2022-05-05 09:50:00,49.01,49.33,48.76,48.99,438105.0,47.3396,47.6487,47.0981,47.3203,438105.0
2022-05-05 10:00:00,48.98,49.02,47.7,47.88,618181.0,47.3106,47.3493,46.0743,46.2481,618181.0
2022-05-05 10:10:00,47.86,48.19,47.35,48.07,357468.0,46.2288,46.5476,45.7362,46.4316,357468.0
2022-05-05 10:20:00,48.06,48.06,47.06,47.06,265912.0,46.422,46.422,45.4561,45.4561,265912.0
2022-05-05 10:30:00,47.05,47.15,46.74,46.8,302186.0,45.4464,45.543,45.147,45.2049,302186.0
2022-05-05 10:40:00,46.77,47.2,46.46,46.62,254082.0,45.176,45.5913,44.8765,45.0311,254082.0
2022-05-05 10:50:00,46.59,46.82,46.38,46.67,148048.0,45.0021,45.2242,44.7992,45.0794,148048.0
2022-05-05 11:00:00,46.64,46.76,45.46,45.65,247613.0,45.0504,45.1663,43.9106,44.0941,247613.0
2022-05-05 11:10:00,45.61,45.92,45.21,45.55,241922.0,44.0555,44.3549,43.6691,43.9975,241922.0
2022-05-05 11:20:00,45.53,45.53,45.1,45.42,132602.0,43.9782,43.9782,43.5629,43.872,132602.0
2022-05-05 11:30:00,45.39,45.93,45.13,45.59,177325.0,43.843,44.3646,43.5918,44.0362,177325.0
2022-05-05 11:40:00,45.7,45.84,45.06,45.39,156094.0,44.1424,44.2776,43.5242,43.843,156094.0
2022-05-05 11:50:00,45.41,45.43,44.43,44.53,262188.0,43.8623,43.8816,42.9157,43.0123,262188.0
2022-05-05 12:00:00,44.47,44.76,44.03,44.74,226147.0,42.9543,43.2345,42.5293,43.2151,226147.0
2022-05-05 12:10:00,44.64,45.18,44.55,45.02,283900.0,43.1185,43.6401,43.0316,43.4856,283900.0
2022-05-05 12:20:00,45.14,45.38,44.65,45.02,118180.0,43.6015,43.8333,43.1282,43.4856,118180.0
2022-05-05 12:30:00,44.99,45.37,44.62,44.83,170470.0,43.4566,43.8237,43.0992,43.3021,170470.0
2022-05-05 12:40:00,44.81,44.83,44.38,44.63,182823.0,43.2828,43.3021,42.8674,43.1089,182823.0
2022-05-05 12:50:00,44.72,45.44,44.6,45.39,163902.0,43.1958,43.8913,43.0799,43.843,163902.0
2022-05-05 13:00:00,45.43,46.19,45.4,46.03,258648.0,43.8816,44.6157,43.8526,44.4612,258648.0
2022-05-05 13:10:00,46.03,46.05,45.16,45.48,160470.0,44.4612,44.4805,43.6208,43.9299,160470.0
2022-05-05 13:20:00,45.41,45.61,45.2,45.4,68657.0,43.8623,44.0555,43.6595,43.8526,68657.0
2022-05-05 13:30:00,45.2,45.88,45.04,45.37,145428.0,43.6595,44.3163,43.5049,43.8237,145428.0
2022-05-05 13:40:00,45.33,45.79,45.05,45.05,81374.0,43.785,44.2294,43.5146,43.5146,81374.0
2022-05-05 13:50:00,45.06,45.08,44.63,44.81,114978.0,43.5242,43.5436,43.1089,43.2828,114978.0
2022-05-05 14:00:00,44.78,45.04,44.49,44.83,93734.0,43.2538,43.5049,42.9737,43.3021,93734.0
2022-05-05 14:10:00,44.88,45.48,44.55,45.48,136948.0,43.3504,43.9299,43.0316,43.9299,136948.0
2022-05-05 14:20:00,45.5,45.53,44.29,44.3,207210.0,43.9492,43.9782,42.7805,42.7901,207210.0
2022-05-05 14:30:00,44.28,44.49,44.1,44.4,77450.0,42.7708,42.9737,42.597,42.8867,77450.0
2022-05-05 14:40:00,44.36,44.72,44.23,44.61,130699.0,42.8481,43.1958,42.7225,43.0896,130699.0
2022-05-05 14:50:00,44.58,45.11,44.43,44.62,180415.0,43.0606,43.5725,42.9157,43.0992,180415.0
2022-05-05 15:00:00,44.67,44.71,44.0,44.18,166418.0,43.1475,43.1862,42.5004,42.6742,166418.0
2022-05-05 15:10:00,44.21,44.32,43.83,44.04,193643.0,42.7032,42.8095,42.3362,42.539,193643.0
2022-05-05 15:20:00,44.01,44.18,43.61,43.72,233607.0,42.51,42.6742,42.1237,42.2299,233607.0
2022-05-05 15:30:00,43.66,44.44,43.54,44.34,374176.0,42.1719,42.9254,42.056,42.8288,374176.0
2022-05-05 15:40:00,44.38,44.65,44.01,44.12,296345.0,42.8674,43.1282,42.51,42.6163,296345.0
2022-05-05 15:50:00,44.11,45.56,44.11,45.4,524447.0,42.6066,44.0072,42.6066,43.8526,524447.0
2022-05-06 09:30:00,44.84,45.15,43.31,43.37,550210.0,43.3117,43.6112,41.8339,41.8918,550210.0
2022-05-06 09:40:00,43.31,43.67,42.43,42.68,652673.0,41.8339,42.1816,40.9839,41.2253,652673.0
2022-05-06 09:50:00,42.68,42.76,41.78,42.12,536764.0,41.2253,41.3026,40.356,40.6844,536764.0
2022-05-06 10:00:00,42.14,43.35,42.05,42.76,471459.0,40.7038,41.8725,40.6168,41.3026,471459.0
2022-05-06 10:10:00,42.75,43.81,42.41,43.3,374452.0,41.293,42.3168,40.9646,41.8242,374452.0
2022-05-06 10:20:00,43.29,43.83,43.09,43.18,308943.0,41.8146,42.3362,41.6214,41.7083,308943.0
2022-05-06 10:30:00,43.18,43.67,42.33,42.72,252659.0,41.7083,42.1816,40.8873,41.264,252659.0
2022-05-06 10:40:00,42.74,44.04,42.55,44.02,365373.0,41.2833,42.539,41.0998,42.5197,365373.0
2022-05-06 10:50:00,44.03,44.44,43.61,44.19,404375.0,42.5293,42.9254,42.1237,42.6839,404375.0
2022-05-06 11:00:00,44.17,44.32,43.7,44.01,219933.0,42.6646,42.8095,42.2106,42.51,219933.0
2022-05-06 11:10:00,43.98,44.74,43.63,44.55,343430.0,42.481,43.2151,42.143,43.0316,343430.0
2022-05-06 11:20:00,44.5,44.83,44.3,44.41,350349.0,42.9833,43.3021,42.7901,42.8964,350349.0
2022-05-06 11:30:00,44.46,44.51,43.23,43.27,318106.0,42.9447,42.993,41.7566,41.7952,318106.0
2022-05-06 11:40:00,43.27,43.62,43.26,43.48,174182.0,41.7952,42.1333,41.7856,41.9981,174182.0
2022-05-06 11:50:00,43.42,43.78,42.93,43.04,139636.0,41.9401,42.2879,41.4668,41.5731,139636.0
2022-05-06 12:00:00,43.04,44.32,42.9,43.84,236407.0,41.5731,42.8095,41.4379,42.3458,236407.0
2022-05-06 12:10:00,43.82,43.87,42.84,42.84,239004.0,42.3265,42.3748,41.3799,41.3799,239004.0
2022-05-06 12:20:00,42.88,43.94,42.84,43.88,194827.0,41.4185,42.4424,41.3799,42.3844,194827.0
2022-05-06 12:30:00,43.9,44.18,43.48,43.9,175259.0,42.4038,42.6742,41.9981,42.4038,175259.0
2022-05-06 12:40:00,43.94,44.32,43.74,44.08,200704.0,42.4424,42.8095,42.2492,42.5776,200704.0
2022-05-06 12:50:00,44.14,44.97,43.79,44.89,186243.0,42.6356,43.4373,42.2975,43.36,186243.0
2022-05-06 13:00:00,44.95,45.0,44.38,44.49,176860.0,43.418,43.4663,42.8674,42.9737,176860.0
2022-05-06 13:10:00,44.5,44.64,43.66,43.69,174922.0,42.9833,43.1185,42.1719,42.2009,174922.0
2022-05-06 13:20:00,43.69,44.17,43.57,43.76,165783.0,42.2009,42.6646,42.085,42.2685,165783.0
2022-05-06 13:30:00,43.82,44.09,43.23,43.34,201587.0,42.3265,42.5873,41.7566,41.8629,201587.0
2022-05-06 13:40:00,43.46,43.76,43.15,43.45,177374.0,41.9788,42.2685,41.6793,41.9691,177374.0
2022-05-06 13:50:00,43.47,43.55,42.96,43.02,76042.0,41.9884,42.0657,41.4958,41.5538,76042.0
2022-05-06 14:00:00,43.0,43.21,42.41,42.43,179156.0,41.5344,41.7373,40.9646,40.9839,179156.0
2022-05-06 14:10:00,42.43,43.08,42.41,42.8,151906.0,40.9839,41.6117,40.9646,41.3413,151906.0
2022-05-06 14:20:00,42.76,42.86,42.36,42.51,88620.0,41.3026,41.3992,40.9163,41.0611,88620.0
2022-05-06 14:30:00,42.49,42.64,42.19,42.3,122060.0,41.0418,41.1867,40.752,40.8583,122060.0
2022-05-06 14:40:00,42.27,42.64,42.06,42.64,217252.0,40.8293,41.1867,40.6265,41.1867,217252.0
2022-05-06 14:50:00,42.59,43.03,42.4,42.41,167350.0,41.1384,41.5634,40.9549,40.9646,167350.0
2022-05-06 15:00:00,42.41,42.57,42.05,42.17,132884.0,40.9646,41.1191,40.6168,40.7327,132884.0
2022-05-06 15:10:00,42.21,42.27,41.94,42.14,223224.0,40.7714,40.8293,40.5106,40.7038,223224.0
2022-05-06 15:20:00,42.08,42.1,41.63,41.96,323686.0,40.6458,40.6651,40.2111,40.5299,323686.0
2022-05-06 15:30:00,41.94,42.91,41.93,42.85,354790.0,40.5106,41.4475,40.5009,41.3896,354790.0
2022-05-06 15:40:00,42.87,43.15,42.52,43.01,436882.0,41.4089,41.6793,41.0708,41.5441,436882.0
2022-05-06 15:50:00,43.04,43.37,42.82,43.09,432613.0,41.5731,41.8918,41.3606,41.6214,432613.0
2022-05-09 09:30:00,41.12,41.68,40.66,41.32,782958.0,39.7185,40.2594,39.2742,39.9117,782958.0
2022-05-09 09:40:00,41.35,41.55,40.58,40.83,423751.0,39.9407,40.1339,39.1969,39.4384,423751.0
2022-05-09 09:50:00,40.84,41.41,40.54,40.97,450575.0,39.4481,39.9986,39.1583,39.5736,450575.0
2022-05-09 10:00:00,40.96,41.22,40.03,40.05,529158.0,39.564,39.8151,38.6657,38.685,529158.0
2022-05-09 10:10:00,40.07,40.7,40.05,40.12,395283.0,38.7043,39.3128,38.685,38.7526,395283.0
2022-05-09 10:20:00,40.11,40.23,39.67,39.72,488001.0,38.7429,38.8589,38.3179,38.3662,488001.0
2022-05-09 10:30:00,39.67,39.77,39.13,39.14,419225.0,38.3179,38.4145,37.7963,37.806,419225.0
2022-05-09 10:40:00,39.13,39.72,39.13,39.57,434684.0,37.7963,38.3662,37.7963,38.2213,434684.0
2022-05-09 10:50:00,39.53,39.69,38.86,39.03,299374.0,38.1827,38.3373,37.5355,37.6998,299374.0
2022-05-09 11:00:00,39.04,39.36,38.81,38.98,286225.0,37.7094,38.0185,37.4872,37.6515,286225.0
2022-05-09 11:10:00,38.94,39.16,38.74,38.84,212978.0,37.6128,37.8253,37.4196,37.5162,212978.0
2022-05-09 11:20:00,38.81,38.85,38.38,38.52,304044.0,37.4872,37.5259,37.0719,37.2071,304044.0
2022-05-09 11:30:00,38.52,39.01,38.26,38.96,339403.0,37.2071,37.6804,36.956,37.6321,339403.0
2022-05-09 11:40:00,38.99,39.3,38.78,38.99,313980.0,37.6611,37.9605,37.4583,37.6611,313980.0
2022-05-09 11:50:00,39.0,39.61,38.98,39.4,242403.0,37.6708,38.26,37.6515,38.0571,242403.0
2022-05-09 12:00:00,39.33,40.05,38.96,39.73,306652.0,37.9895,38.685,37.6321,38.3759,306652.0
2022-05-09 12:10:00,39.85,40.37,39.83,40.16,174210.0,38.4918,38.9941,38.4725,38.7912,174210.0
2022-05-09 12:20:00,40.16,40.23,39.65,39.77,198477.0,38.7912,38.8589,38.2986,38.4145,198477.0
2022-05-09 12:30:00,39.76,40.03,39.14,39.15,163254.0,38.4049,38.6657,37.806,37.8157,163254.0
2022-05-09 12:40:00,39.14,39.23,38.75,38.83,88194.0,37.806,37.8929,37.4293,37.5066,88194.0
2022-05-09 12:50:00,38.81,38.83,38.44,38.48,120976.0,37.4872,37.5066,37.1299,37.1685,120976.0
2022-05-09 13:00:00,38.46,38.58,38.26,38.34,125107.0,37.1492,37.2651,36.956,37.0333,125107.0
2022-05-09 13:10:00,38.3,38.46,38.12,38.38,203126.0,36.9946,37.1492,36.8208,37.0719,203126.0
2022-05-09 13:20:00,38.37,38.68,38.1,38.58,344017.0,37.0622,37.3617,36.8014,37.2651,344017.0
2022-05-09 13:30:00,38.58,38.85,37.79,37.96,422717.0,37.2651,37.5259,36.502,36.6662,422717.0
2022-05-09 13:40:00,37.93,38.56,37.91,38.21,249520.0,36.6372,37.2458,36.6179,36.9077,249520.0
2022-05-09 13:50:00,38.21,38.3,37.74,38.2,326675.0,36.9077,36.9946,36.4537,36.898,326675.0
2022-05-09 14:00:00,38.21,38.56,38.0,38.12,269660.0,36.9077,37.2458,36.7049,36.8208,269660.0
2022-05-09 14:10:00,38.1,38.52,38.01,38.48,294198.0,36.8014,37.2071,36.7145,37.1685,294198.0
2022-05-09 14:20:00,38.49,38.51,37.73,37.88,336880.0,37.1782,37.1975,36.4441,36.5889,336880.0
2022-05-09 14:30:00,37.88,38.1,37.54,37.78,325398.0,36.5889,36.8014,36.2605,36.4924,325398.0
2022-05-09 14:40:00,37.77,38.31,37.69,37.92,206811.0,36.4827,37.0043,36.4054,36.6276,206811.0
2022-05-09 14:50:00,37.88,38.62,37.66,38.51,330409.0,36.5889,37.3037,36.3764,37.1975,330409.0
2022-05-09 15:00:00,38.57,39.19,38.41,38.82,390243.0,37.2554,37.8543,37.1009,37.4969,390243.0
2022-05-09 15:10:00,38.8,39.22,38.68,38.79,278910.0,37.4776,37.8833,37.3617,37.4679,278910.0
2022-05-09 15:20:00,38.77,38.77,37.98,38.07,288051.0,37.4486,37.4486,36.6855,36.7725,288051.0
2022-05-09 15:30:00,38.05,38.05,37.66,37.84,379657.0,36.7532,36.7532,36.3764,36.5503,379657.0
2022-05-09 15:40:00,37.8,37.84,37.37,37.46,392673.0,36.5117,36.5503,36.0963,36.1833,392673.0
2022-05-09 15:50:00,37.44,37.79,37.07,37.66,726985.0,36.1639,36.502,35.8066,36.3764,726985.0
2022-05-10 09:30:00,39.36,40.22,39.08,39.51,832390.0,38.0185,38.8492,37.748,38.1634,832390.0
2022-05-10 09:40:00,39.56,39.63,38.44,38.57,434622.0,38.2117,38.2793,37.1299,37.2554,434622.0
2022-05-10 09:50:00,38.6,39.6,38.49,39.53,460156.0,37.2844,38.2503,37.1782,38.1827,460156.0
2022-05-10 10:00:00,39.51,39.9,39.08,39.45,552613.0,38.1634,38.5401,37.748,38.1054,552613.0
2022-05-10 10:10:00,39.5,39.83,39.21,39.49,363301.0,38.1537,38.4725,37.8736,38.1441,363301.0
2022-05-10 10:20:00,39.5,39.8,38.93,39.2,303535.0,38.1537,38.4435,37.6032,37.864,303535.0
2022-05-10 10:30:00,39.18,39.27,38.38,38.41,254226.0,37.8446,37.9316,37.0719,37.1009,254226.0
2022-05-10 10:40:00,38.38,38.45,37.77,37.86,292607.0,37.0719,37.1395,36.4827,36.5696,292607.0
2022-05-10 10:50:00,37.83,38.07,37.59,37.64,312173.0,36.5406,36.7725,36.3088,36.3571,312173.0
2022-05-10 11:00:00,37.61,37.8,37.01,37.06,258068.0,36.3281,36.5117,35.7486,35.7969,258068.0
2022-05-10 11:10:00,37.03,37.12,36.56,37.02,349548.0,35.7679,35.8548,35.3139,35.7583,349548.0
2022-05-10 11:20:00,37.05,37.06,36.1,36.6,209145.0,35.7872,35.7969,34.8696,35.3526,209145.0
2022-05-10 11:30:00,36.65,37.08,36.24,37.08,230587.0,35.4009,35.8162,35.0048,35.8162,230587.0
2022-05-10 11:40:00,37.04,37.14,36.24,36.25,216887.0,35.7776,35.8742,35.0048,35.0145,216887.0
2022-05-10 11:50:00,36.23,36.65,35.93,36.45,232450.0,34.9952,35.4009,34.7054,35.2077,232450.0
2022-05-10 12:00:00,36.49,36.88,36.13,36.13,160771.0,35.2463,35.623,34.8986,34.8986,160771.0
2022-05-10 12:10:00,36.16,36.67,35.96,36.15,200322.0,34.9276,35.4202,34.7344,34.9179,200322.0
2022-05-10 12:20:00,36.1,36.15,35.71,35.72,228584.0,34.8696,34.9179,34.4929,34.5026,228584.0
2022-05-10 12:30:00,35.75,35.97,35.25,35.43,347189.0,34.5315,34.744,34.0486,34.2224,347189.0
2022-05-10 12:40:00,35.38,36.36,35.33,36.15,291843.0,34.1742,35.1208,34.1259,34.9179,291843.0
2022-05-10 12:50:00,36.13,36.13,35.61,35.82,155758.0,34.8986,34.8986,34.3963,34.5992,155758.0
2022-05-10 13:00:00,35.78,36.63,35.69,36.5,273925.0,34.5605,35.3815,34.4736,35.256,273925.0
2022-05-10 13:10:00,36.51,36.56,36.03,36.19,119115.0,35.2656,35.3139,34.802,34.9565,119115.0
2022-05-10 13:20:00,36.2,36.92,36.02,36.91,214578.0,34.9662,35.6617,34.7923,35.652,214578.0
2022-05-10 13:30:00,36.93,37.78,36.93,37.6,422349.0,35.6713,36.4924,35.6713,36.3185,422349.0
2022-05-10 13:40:00,37.66,38.33,37.61,38.26,602150.0,36.3764,37.0236,36.3281,36.956,602150.0
2022-05-10 13:50:00,38.26,38.7,38.06,38.69,259305.0,36.956,37.381,36.7628,37.3713,259305.0
2022-05-10 14:00:00,38.71,38.74,38.24,38.27,270782.0,37.3907,37.4196,36.9367,36.9657,270782.0
2022-05-10 14:10:00,38.28,38.78,37.76,38.24,365217.0,36.9753,37.4583,36.473,36.9367,365217.0
2022-05-10 14:20:00,38.23,38.47,37.62,37.8,261073.0,36.927,37.1588,36.3378,36.5117,261073.0
2022-05-10 14:30:00,37.78,38.28,37.73,37.98,182280.0,36.4924,36.9753,36.4441,36.6855,182280.0
2022-05-10 14:40:00,37.95,38.52,37.69,37.97,327584.0,36.6566,37.2071,36.4054,36.6759,327584.0
2022-05-10 14:50:00,37.91,38.29,37.64,38.15,246977.0,36.6179,36.985,36.3571,36.8497,246977.0
2022-05-10 15:00:00,38.2,38.69,38.0,38.32,240402.0,36.898,37.3713,36.7049,37.0139,240402.0
2022-05-10 15:10:00,38.33,38.53,38.03,38.26,227665.0,37.0236,37.2168,36.7338,36.956,227665.0
2022-05-10 15:20:00,38.23,38.27,37.47,37.65,189724.0,36.927,36.9657,36.1929,36.3668,189724.0
2022-05-10 15:30:00,37.63,37.71,37.32,37.38,215643.0,36.3475,36.4247,36.048,36.106,215643.0
2022-05-10 15:40:00,37.36,37.65,37.14,37.46,256548.0,36.0867,36.3668,35.8742,36.1833,256548.0
2022-05-10 15:50:00,37.45,37.74,37.28,37.68,338715.0,36.1736,36.4537,36.0094,36.3958,338715.0
2022-05-11 09:30:00,37.74,38.14,36.84,37.24,1053192.0,36.4537,36.8401,35.5844,35.9708,1053192.0
2022-05-11 09:40:00,37.24,38.81,36.93,38.64,1003561.0,35.9708,37.4872,35.6713,37.323,1003561.0
2022-05-11 09:50:00,38.63,39.02,38.3,38.77,736169.0,37.3134,37.6901,36.9946,37.4486,736169.0
2022-05-11 10:00:00,38.77,38.9,38.18,38.21,564046.0,37.4486,37.5742,36.8787,36.9077,564046.0
2022-05-11 10:10:00,38.2,38.81,38.03,38.73,627377.0,36.898,37.4872,36.7338,37.41,627377.0
2022-05-11 10:20:00,38.71,39.41,38.39,39.25,940963.0,37.3907,38.0668,37.0816,37.9123,940963.0
2022-05-11 10:30:00,39.23,39.49,38.73,39.41,718713.0,37.8929,38.1441,37.41,38.0668,718713.0
2022-05-11 10:40:00,39.38,39.75,38.99,39.08,625224.0,38.0378,38.3952,37.6611,37.748,625224.0
2022-05-11 10:50:00,39.02,39.03,38.34,38.67,614890.0,37.6901,37.6998,37.0333,37.352,614890.0
2022-05-11 11:00:00,38.67,38.73,38.21,38.31,448758.0,37.352,37.41,36.9077,37.0043,448758.0
2022-05-11 11:10:00,38.32,38.66,37.79,38.01,372578.0,37.0139,37.3424,36.502,36.7145,372578.0
2022-05-11 11:20:00,38.0,38.73,37.96,38.64,410260.0,36.7049,37.41,36.6662,37.323,410260.0
2022-05-11 11:30:00,38.67,39.34,38.52,39.08,430183.0,37.352,37.9992,37.2071,37.748,430183.0
2022-05-11 11:40:00,39.07,39.28,38.79,38.93,304084.0,37.7384,37.9412,37.4679,37.6032,304084.0
2022-05-11 11:50:00,38.92,38.98,38.33,38.57,280238.0,37.5935,37.6515,37.0236,37.2554,280238.0
2022-05-11 12:00:00,38.57,38.58,38.13,38.16,278875.0,37.2554,37.2651,36.8304,36.8594,278875.0
2022-05-11 12:10:00,38.17,38.21,37.83,37.88,266134.0,36.8691,36.9077,36.5406,36.5889,266134.0
2022-05-11 12:20:00,37.86,38.54,37.47,37.48,493905.0,36.5696,37.2265,36.1929,36.2026,493905.0
2022-05-11 12:30:00,37.46,37.56,37.27,37.32,363329.0,36.1833,36.2799,35.9997,36.048,363329.0
2022-05-11 12:40:00,37.29,37.63,37.0,37.23,272175.0,36.0191,36.3475,35.7389,35.9611,272175.0
2022-05-11 12:50:00,37.22,37.23,36.55,36.63,261986.0,35.9514,35.9611,35.3043,35.3815,261986.0
2022-05-11 13:00:00,36.61,36.74,36.18,36.2,379981.0,35.3622,35.4878,34.9469,34.9662,379981.0
2022-05-11 13:10:00,36.2,36.45,36.13,36.27,246198.0,34.9662,35.2077,34.8986,35.0338,246198.0
2022-05-11 13:20:00,36.3,36.42,35.77,35.78,323819.0,35.0628,35.1787,34.5509,34.5605,323819.0
2022-05-11 13:30:00,35.78,36.0,35.51,35.54,223505.0,34.5605,34.773,34.2997,34.3287,223505.0
2022-05-11 13:40:00,35.5,35.62,35.24,35.5,312233.0,34.2901,34.406,34.0389,34.2901,312233.0
2022-05-11 13:50:00,35.49,35.68,35.11,35.24,270860.0,34.2804,34.4639,33.9134,34.0389,270860.0
2022-05-11 14:00:00,35.25,36.02,35.25,35.68,338709.0,34.0486,34.7923,34.0486,34.4639,338709.0
2022-05-11 14:10:00,35.66,36.04,35.52,35.86,262936.0,34.4446,34.8117,34.3094,34.6378,262936.0
2022-05-11 14:20:00,35.9,36.47,35.52,35.99,330884.0,34.6764,35.227,34.3094,34.7634,330884.0
2022-05-11 14:30:00,36.05,36.41,35.75,36.37,302601.0,34.8213,35.169,34.5315,35.1304,302601.0
2022-05-11 14:40:00,36.3,36.71,36.05,36.18,296076.0,35.0628,35.4588,34.8213,34.9469,296076.0
2022-05-11 14:50:00,36.22,36.26,35.82,35.95,200218.0,34.9855,35.0242,34.5992,34.7247,200218.0
2022-05-11 15:00:00,35.93,36.05,35.61,35.91,165017.0,34.7054,34.8213,34.3963,34.6861,165017.0
2022-05-11 15:10:00,35.89,36.02,35.46,35.7,260538.0,34.6668,34.7923,34.2514,34.4832,260538.0
2022-05-11 15:20:00,35.69,35.78,35.44,35.58,232646.0,34.4736,34.5605,34.2321,34.3673,232646.0
2022-05-11 15:30:00,35.6,35.73,35.18,35.21,268061.0,34.3867,34.5122,33.981,34.0099,268061.0
2022-05-11 15:40:00,35.19,35.28,34.74,34.74,577077.0,33.9906,34.0776,33.556,33.556,577077.0
2022-05-11 15:50:00,34.74,34.96,34.65,34.89,644344.0,33.556,33.7685,33.469,33.7009,644344.0
2022-05-12 09:30:00,34.35,34.73,33.91,34.02,915869.0,33.1793,33.5463,32.7543,32.8605,915869.0
2022-05-12 09:40:00,33.97,35.2,33.81,34.81,1196781.0,32.8122,34.0003,32.6577,33.6236,1196781.0
2022-05-12 09:50:00,34.8,35.12,34.24,34.55,788522.0,33.6139,33.923,33.073,33.3724,788522.0
2022-05-12 10:00:00,34.53,35.65,34.16,35.55,848771.0,33.3531,34.435,32.9957,34.3384,848771.0
2022-05-12 10:10:00,35.59,36.06,35.3,35.78,810802.0,34.377,34.831,34.0969,34.5605,810802.0
2022-05-12 10:20:00,35.78,36.47,35.6,35.92,726009.0,34.5605,35.227,34.3867,34.6957,726009.0
2022-05-12 10:30:00,35.95,36.25,35.47,36.09,557930.0,34.7247,35.0145,34.2611,34.86,557930.0
2022-05-12 10:40:00,36.09,36.2,35.62,36.11,396660.0,34.86,34.9662,34.406,34.8793,396660.0
2022-05-12 10:50:00,36.14,36.66,36.12,36.61,408301.0,34.9082,35.4105,34.8889,35.3622,408301.0
2022-05-12 11:00:00,36.64,37.09,36.34,37.09,312541.0,35.3912,35.8259,35.1014,35.8259,312541.0
2022-05-12 11:10:00,37.09,37.14,36.43,36.53,261094.0,35.8259,35.8742,35.1884,35.285,261094.0
2022-05-12 11:20:00,36.53,36.72,36.31,36.43,269904.0,35.285,35.4685,35.0725,35.1884,269904.0
2022-05-12 11:30:00,36.42,36.58,35.98,36.41,307544.0,35.1787,35.3333,34.7537,35.169,307544.0
2022-05-12 11:40:00,36.44,36.44,35.6,35.63,266314.0,35.198,35.198,34.3867,34.4156,266314.0
2022-05-12 11:50:00,35.59,35.6,35.05,35.05,264233.0,34.377,34.3867,33.8554,33.8554,264233.0
2022-05-12 12:00:00,35.06,35.23,34.9,35.12,263045.0,33.8651,34.0293,33.7105,33.923,263045.0
2022-05-12 12:10:00,35.08,35.27,34.77,35.02,302422.0,33.8844,34.0679,33.5849,33.8264,302422.0
2022-05-12 12:20:00,34.99,35.74,34.85,35.68,276730.0,33.7974,34.5219,33.6622,34.4639,276730.0
2022-05-12 12:30:00,35.7,36.15,35.63,35.93,203093.0,34.4832,34.9179,34.4156,34.7054,203093.0
2022-05-12 12:40:00,35.9,36.3,35.46,35.98,259104.0,34.6764,35.0628,34.2514,34.7537,259104.0
2022-05-12 12:50:00,35.98,36.15,35.64,35.7,173153.0,34.7537,34.9179,34.4253,34.4832,173153.0
2022-05-12 13:00:00,35.72,35.89,35.25,35.45,168744.0,34.5026,34.6668,34.0486,34.2418,168744.0
2022-05-12 13:10:00,35.41,35.7,35.16,35.21,197525.0,34.2031,34.4832,33.9617,34.0099,197525.0
2022-05-12 13:20:00,35.22,35.44,34.98,35.18,238001.0,34.0196,34.2321,33.7878,33.981,238001.0
2022-05-12 13:30:00,35.13,35.31,34.68,34.75,202551.0,33.9327,34.1065,33.498,33.5656,202551.0
2022-05-12 13:40:00,34.71,34.74,34.3,34.31,157967.0,33.527,33.556,33.131,33.1406,157967.0
2022-05-12 13:50:00,34.31,34.64,34.24,34.48,211210.0,33.1406,33.4594,33.073,33.3048,211210.0
2022-05-12 14:00:00,34.48,34.78,34.25,34.28,221853.0,33.3048,33.5946,33.0827,33.1116,221853.0
2022-05-12 14:10:00,34.3,34.61,34.24,34.57,191590.0,33.131,33.4304,33.073,33.3918,191590.0
2022-05-12 14:20:00,34.54,34.74,34.25,34.56,217543.0,33.3628,33.556,33.0827,33.3821,217543.0
2022-05-12 14:30:00,34.54,34.66,34.08,34.1,204602.0,33.3628,33.4787,32.9185,32.9378,204602.0
2022-05-12 14:40:00,34.13,34.43,34.0,34.16,305159.0,32.9668,33.2565,32.8412,32.9957,305159.0
2022-05-12 14:50:00,34.12,34.4,34.03,34.16,185653.0,32.9571,33.2276,32.8702,32.9957,185653.0
2022-05-12 15:00:00,34.2,34.54,34.07,34.34,300008.0,33.0344,33.3628,32.9088,33.1696,300008.0
2022-05-12 15:10:00,34.34,34.96,34.08,34.87,281734.0,33.1696,33.7685,32.9185,33.6815,281734.0
2022-05-12 15:20:00,34.87,35.59,34.83,35.04,512788.0,33.6815,34.377,33.6429,33.8457,512788.0
2022-05-12 15:30:00,35.0,35.62,34.99,35.6,471406.0,33.8071,34.406,33.7974,34.3867,471406.0
2022-05-12 15:40:00,35.62,35.89,35.36,35.57,556763.0,34.406,34.6668,34.1548,34.3577,556763.0
2022-05-12 15:50:00,35.62,36.27,35.6,36.2,586177.0,34.406,35.0338,34.3867,34.9662,586177.0
2022-05-13 09:30:00,37.59,38.38,37.58,38.07,965219.0,36.3088,37.0719,36.2992,36.7725,965219.0
2022-05-13 09:40:00,38.06,38.97,37.94,38.58,875710.0,36.7628,37.6418,36.6469,37.2651,875710.0
2022-05-13 09:50:00,38.59,38.91,38.5,38.61,448981.0,37.2747,37.5838,37.1878,37.2941,448981.0
2022-05-13 10:00:00,38.64,39.07,38.59,39.02,434108.0,37.323,37.7384,37.2747,37.6901,434108.0
2022-05-13 10:10:00,39.03,39.09,38.54,38.72,388769.0,37.6998,37.7577,37.2265,37.4003,388769.0
2022-05-13 10:20:00,38.74,39.35,38.71,39.21,334479.0,37.4196,38.0088,37.3907,37.8736,334479.0
2022-05-13 10:30:00,39.22,39.4,39.04,39.16,213638.0,37.8833,38.0571,37.7094,37.8253,213638.0
2022-05-13 10:40:00,39.17,39.2,38.52,38.97,420453.0,37.835,37.864,37.2071,37.6418,420453.0
2022-05-13 10:50:00,38.98,39.36,38.95,39.09,215462.0,37.6515,38.0185,37.6225,37.7577,215462.0
2022-05-13 11:00:00,39.09,39.21,38.82,39.15,280949.0,37.7577,37.8736,37.4969,37.8157,280949.0
2022-05-13 11:10:00,39.15,39.34,39.06,39.23,260653.0,37.8157,37.9992,37.7287,37.8929,260653.0
2022-05-13 11:20:00,39.23,39.5,39.23,39.42,204478.0,37.8929,38.1537,37.8929,38.0765,204478.0
2022-05-13 11:30:00,39.46,39.5,39.22,39.45,271330.0,38.1151,38.1537,37.8833,38.1054,271330.0
2022-05-13 11:40:00,39.44,39.44,39.21,39.38,207289.0,38.0958,38.0958,37.8736,38.0378,207289.0
2022-05-13 11:50:00,39.38,39.63,39.33,39.63,384352.0,38.0378,38.2793,37.9895,38.2793,384352.0
2022-05-13 12:00:00,39.62,40.13,39.56,40.13,315238.0,38.2696,38.7623,38.2117,38.7623,315238.0
2022-05-13 12:10:00,40.13,40.34,40.11,40.21,242303.0,38.7623,38.9651,38.7429,38.8395,242303.0
2022-05-13 12:20:00,40.18,40.22,39.84,40.13,301203.0,38.8106,38.8492,38.4821,38.7623,301203.0
2022-05-13 12:30:00,40.14,40.29,40.11,40.14,151192.0,38.7719,38.9168,38.7429,38.7719,151192.0
2022-05-13 12:40:00,40.14,40.19,39.74,39.76,213883.0,38.7719,38.8202,38.3856,38.4049,213883.0
2022-05-13 12:50:00,39.76,39.9,39.48,39.87,225183.0,38.4049,38.5401,38.1344,38.5111,225183.0
2022-05-13 13:00:00,39.89,40.06,39.71,39.87,227585.0,38.5304,38.6946,38.3566,38.5111,227585.0
2022-05-13 13:10:00,39.88,39.95,39.59,39.62,134845.0,38.5208,38.5884,38.2407,38.2696,134845.0
2022-05-13 13:20:00,39.62,39.84,39.48,39.68,168827.0,38.2696,38.4821,38.1344,38.3276,168827.0
2022-05-13 13:30:00,39.68,39.8,39.46,39.47,189095.0,38.3276,38.4435,38.1151,38.1248,189095.0
2022-05-13 13:40:00,39.46,39.47,39.17,39.33,302056.0,38.1151,38.1248,37.835,37.9895,302056.0
2022-05-13 13:50:00,39.34,39.36,38.95,39.0,218251.0,37.9992,38.0185,37.6225,37.6708,218251.0
2022-05-13 14:00:00,38.97,38.98,38.34,38.84,371915.0,37.6418,37.6515,37.0333,37.5162,371915.0
2022-05-13 14:10:00,38.84,38.97,38.59,38.85,187500.0,37.5162,37.6418,37.2747,37.5259,187500.0
2022-05-13 14:20:00,38.87,38.87,38.4,38.59,144950.0,37.5452,37.5452,37.0912,37.2747,144950.0
2022-05-13 14:30:00,38.59,39.15,38.59,38.86,337336.0,37.2747,37.8157,37.2747,37.5355,337336.0
2022-05-13 14:40:00,38.88,39.16,38.79,39.09,153335.0,37.5549,37.8253,37.4679,37.7577,153335.0
2022-05-13 14:50:00,39.06,39.62,39.06,39.62,259729.0,37.7287,38.2696,37.7287,38.2696,259729.0
2022-05-13 15:00:00,39.62,39.76,39.49,39.75,143535.0,38.2696,38.4049,38.1441,38.3952,143535.0
2022-05-13 15:10:00,39.76,39.82,39.63,39.65,239720.0,38.4049,38.4628,38.2793,38.2986,239720.0
2022-05-13 15:20:00,39.64,39.88,39.56,39.86,156915.0,38.289,38.5208,38.2117,38.5015,156915.0
2022-05-13 15:30:00,39.86,39.92,39.24,39.49,339157.0,38.5015,38.5594,37.9026,38.1441,339157.0
2022-05-13 15:40:00,39.5,39.78,39.32,39.47,325141.0,38.1537,38.4242,37.9799,38.1248,325141.0
2022-05-13 15:50:00,39.5,39.63,39.26,39.54,538997.0,38.1537,38.2793,37.9219,38.1924,538997.0
2022-05-16 09:30:00,39.11,39.55,38.7,39.55,686553.0,37.777,38.202,37.381,38.202,686553.0
2022-05-16 09:40:00,39.56,39.71,38.32,38.42,614263.0,38.2117,38.3566,37.0139,37.1105,614263.0
2022-05-16 09:50:00,38.43,39.08,38.22,38.8,472714.0,37.1202,37.748,36.9174,37.4776,472714.0
2022-05-16 10:00:00,38.82,39.59,38.4,39.59,415809.0,37.4969,38.2407,37.0912,38.2407,415809.0
2022-05-16 10:10:00,39.59,39.96,39.43,39.86,380519.0,38.2407,38.5981,38.0861,38.5015,380519.0
2022-05-16 10:20:00,39.87,40.38,39.8,40.34,508873.0,38.5111,39.0037,38.4435,38.9651,508873.0
2022-05-16 10:30:00,40.33,40.37,39.57,39.78,314611.0,38.9554,38.9941,38.2213,38.4242,314611.0
2022-05-16 10:40:00,39.74,39.74,39.15,39.2,297230.0,38.3856,38.3856,37.8157,37.864,297230.0
2022-05-16 10:50:00,39.19,39.3,38.81,38.89,262308.0,37.8543,37.9605,37.4872,37.5645,262308.0
2022-05-16 11:00:00,38.84,38.99,38.56,38.96,270828.0,37.5162,37.6611,37.2458,37.6321,270828.0
2022-05-16 11:10:00,38.97,39.31,38.85,39.22,250853.0,37.6418,37.9702,37.5259,37.8833,250853.0
2022-05-16 11:20:00,39.23,39.23,38.82,38.97,183636.0,37.8929,37.8929,37.4969,37.6418,183636.0
2022-05-16 11:30:00,38.95,39.24,38.57,39.22,208465.0,37.6225,37.9026,37.2554,37.8833,208465.0
2022-05-16 11:40:00,39.24,39.64,38.93,39.6,255220.0,37.9026,38.289,37.6032,38.2503,255220.0
2022-05-16 11:50:00,39.61,39.91,39.48,39.88,263568.0,38.26,38.5498,38.1344,38.5208,263568.0
2022-05-16 12:00:00,39.9,40.12,39.64,39.71,331665.0,38.5401,38.7526,38.289,38.3566,331665.0
2022-05-16 12:10:00,39.73,39.74,39.2,39.36,141006.0,38.3759,38.3856,37.864,38.0185,141006.0
2022-05-16 12:20:00,39.32,39.41,39.12,39.17,99514.0,37.9799,38.0668,37.7867,37.835,99514.0
2022-05-16 12:30:00,39.15,39.35,38.96,38.99,162037.0,37.8157,38.0088,37.6321,37.6611,162037.0
2022-05-16 12:40:00,38.99,39.23,38.77,39.23,133455.0,37.6611,37.8929,37.4486,37.8929,133455.0
2022-05-16 12:50:00,39.25,39.29,38.72,38.89,141364.0,37.9123,37.9509,37.4003,37.5645,141364.0
2022-05-16 13:00:00,38.85,39.28,38.71,39.28,107816.0,37.5259,37.9412,37.3907,37.9412,107816.0
2022-05-16 13:10:00,39.26,39.55,39.12,39.16,189145.0,37.9219,38.202,37.7867,37.8253,189145.0
2022-05-16 13:20:00,39.16,39.86,39.11,39.81,217425.0,37.8253,38.5015,37.777,38.4532,217425.0
2022-05-16 13:30:00,39.8,39.92,39.64,39.75,179069.0,38.4435,38.5594,38.289,38.3952,179069.0
2022-05-16 13:40:00,39.76,39.92,39.48,39.54,193133.0,38.4049,38.5594,38.1344,38.1924,193133.0
2022-05-16 13:50:00,39.57,39.67,39.4,39.48,107724.0,38.2213,38.3179,38.0571,38.1344,107724.0
2022-05-16 14:00:00,39.49,39.86,39.24,39.73,218463.0,38.1441,38.5015,37.9026,38.3759,218463.0
2022-05-16 14:10:00,39.72,39.72,39.41,39.52,113688.0,38.3662,38.3662,38.0668,38.1731,113688.0
2022-05-16 14:20:00,39.54,39.93,39.51,39.87,193046.0,38.1924,38.5691,38.1634,38.5111,193046.0
2022-05-16 14:30:00,39.88,39.98,39.68,39.78,206436.0,38.5208,38.6174,38.3276,38.4242,206436.0
2022-05-16 14:40:00,39.82,39.94,39.44,39.49,213738.0,38.4628,38.5787,38.0958,38.1441,213738.0
2022-05-16 14:50:00,39.47,39.73,39.37,39.64,144878.0,38.1248,38.3759,38.0282,38.289,144878.0
2022-05-16 15:00:00,39.66,39.82,39.46,39.46,120151.0,38.3083,38.4628,38.1151,38.1151,120151.0
2022-05-16 15:10:00,39.45,39.45,39.02,39.17,215539.0,38.1054,38.1054,37.6901,37.835,215539.0
2022-05-16 15:20:00,39.12,39.17,38.98,39.07,155193.0,37.7867,37.835,37.6515,37.7384,155193.0
2022-05-16 15:30:00,39.07,39.11,38.73,38.91,196259.0,37.7384,37.777,37.41,37.5838,196259.0
2022-05-16 15:40:00,38.93,39.0,38.69,38.86,234923.0,37.6032,37.6708,37.3713,37.5355,234923.0
2022-05-16 15:50:00,38.89,39.16,38.63,38.95,368643.0,37.5645,37.8253,37.3134,37.6225,368643.0
2022-05-17 09:30:00,41.04,41.52,40.82,41.21,753139.0,39.6412,40.1049,39.4287,39.8055,753139.0
2022-05-17 09:40:00,41.32,41.51,40.77,40.8,596672.0,39.9117,40.0952,39.3804,39.4094,596672.0
2022-05-17 09:50:00,40.76,41.14,40.68,40.98,337172.0,39.3708,39.7378,39.2935,39.5833,337172.0
2022-05-17 10:00:00,41.02,41.38,40.83,40.83,427279.0,39.6219,39.9697,39.4384,39.4384,427279.0
2022-05-17 10:10:00,40.82,41.14,40.58,41.11,391536.0,39.4287,39.7378,39.1969,39.7089,391536.0
2022-05-17 10:20:00,41.15,41.19,40.45,40.5,337375.0,39.7475,39.7861,39.0714,39.1196,337375.0
2022-05-17 10:30:00,40.53,40.81,40.37,40.48,353608.0,39.1486,39.4191,38.9941,39.1003,353608.0
2022-05-17 10:40:00,40.48,40.48,40.07,40.37,445403.0,39.1003,39.1003,38.7043,38.9941,445403.0
2022-05-17 10:50:00,40.37,40.7,40.26,40.66,275366.0,38.9941,39.3128,38.8878,39.2742,275366.0
2022-05-17 11:00:00,40.66,41.01,40.65,40.96,234457.0,39.2742,39.6123,39.2645,39.564,234457.0
2022-05-17 11:10:00,41.0,41.21,40.82,41.14,228332.0,39.6026,39.8055,39.4287,39.7378,228332.0
2022-05-17 11:20:00,41.12,41.33,41.0,41.22,199988.0,39.7185,39.9214,39.6026,39.8151,199988.0
2022-05-17 11:30:00,41.23,41.52,41.2,41.45,189116.0,39.8248,40.1049,39.7958,40.0373,189116.0
2022-05-17 11:40:00,41.46,41.67,41.31,41.42,255938.0,40.0469,40.2498,39.902,40.0083,255938.0
2022-05-17 11:50:00,41.43,41.71,41.42,41.66,223132.0,40.018,40.2884,40.0083,40.2401,223132.0
2022-05-17 12:00:00,41.68,41.75,41.37,41.58,195612.0,40.2594,40.327,39.96,40.1628,195612.0
2022-05-17 12:10:00,41.53,41.82,41.39,41.67,170078.0,40.1145,40.3947,39.9793,40.2498,170078.0
2022-05-17 12:20:00,41.69,41.86,41.58,41.76,138703.0,40.2691,40.4333,40.1628,40.3367,138703.0
2022-05-17 12:30:00,41.77,41.86,41.68,41.75,197793.0,40.3464,40.4333,40.2594,40.327,197793.0
2022-05-17 12:40:00,41.77,41.98,41.71,41.83,227334.0,40.3464,40.5492,40.2884,40.4043,227334.0
2022-05-17 12:50:00,41.84,41.89,41.72,41.87,170313.0,40.414,40.4623,40.2981,40.443,170313.0
2022-05-17 13:00:00,41.88,42.11,41.65,42.06,270630.0,40.4526,40.6748,40.2305,40.6265,270630.0
2022-05-17 13:10:00,42.07,42.26,42.03,42.23,188917.0,40.6361,40.8197,40.5975,40.7907,188917.0
2022-05-17 13:20:00,42.23,42.27,41.97,42.03,237587.0,40.7907,40.8293,40.5395,40.5975,237587.0
2022-05-17 13:30:00,42.04,42.19,42.01,42.05,102684.0,40.6072,40.752,40.5782,40.6168,102684.0
2022-05-17 13:40:00,42.03,42.1,41.93,42.07,124497.0,40.5975,40.6651,40.5009,40.6361,124497.0
2022-05-17 13:50:00,42.06,42.13,41.93,41.97,135556.0,40.6265,40.6941,40.5009,40.5395,135556.0
2022-05-17 14:00:00,41.98,42.41,41.75,42.37,259037.0,40.5492,40.9646,40.327,40.9259,259037.0
2022-05-17 14:10:00,42.34,42.34,41.61,41.66,381523.0,40.8969,40.8969,40.1918,40.2401,381523.0
2022-05-17 14:20:00,41.68,41.88,41.2,41.7,472271.0,40.2594,40.4526,39.7958,40.2787,472271.0
2022-05-17 14:30:00,41.67,41.89,41.37,41.82,206962.0,40.2498,40.4623,39.96,40.3947,206962.0
2022-05-17 14:40:00,41.82,42.38,41.81,42.32,276803.0,40.3947,40.9356,40.385,40.8776,276803.0
2022-05-17 14:50:00,42.33,42.38,42.09,42.18,185173.0,40.8873,40.9356,40.6555,40.7424,185173.0
2022-05-17 15:00:00,42.21,42.58,42.16,42.44,321532.0,40.7714,41.1288,40.7231,40.9935,321532.0
2022-05-17 15:10:00,42.42,42.43,42.26,42.37,189094.0,40.9742,40.9839,40.8197,40.9259,189094.0
2022-05-17 15:20:00,42.36,42.45,42.26,42.39,126608.0,40.9163,41.0032,40.8197,40.9452,126608.0
2022-05-17 15:30:00,42.41,42.49,42.25,42.27,186875.0,40.9646,41.0418,40.81,40.8293,186875.0
2022-05-17 15:40:00,42.26,42.45,42.09,42.18,270969.0,40.8197,41.0032,40.6555,40.7424,270969.0
2022-05-17 15:50:00,42.19,42.62,42.19,42.59,440625.0,40.752,41.1674,40.752,41.1384,440625.0
2022-05-18 09:30:00,40.99,41.07,40.44,40.58,668917.0,39.5929,39.6702,39.0617,39.1969,668917.0
2022-05-18 09:40:00,40.56,41.0,40.24,40.91,627532.0,39.1776,39.6026,38.8685,39.5157,627532.0
2022-05-18 09:50:00,40.95,41.05,40.43,40.53,324954.0,39.5543,39.6509,39.052,39.1486,324954.0
2022-05-18 10:00:00,40.64,41.57,40.62,41.12,454096.0,39.2549,40.1532,39.2356,39.7185,454096.0
2022-05-18 10:10:00,41.1,41.42,40.95,41.28,270191.0,39.6992,40.0083,39.5543,39.8731,270191.0
2022-05-18 10:20:00,41.26,41.61,40.75,40.75,363647.0,39.8537,40.1918,39.3611,39.3611,363647.0
2022-05-18 10:30:00,40.74,40.95,40.59,40.82,186235.0,39.3515,39.5543,39.2066,39.4287,186235.0
2022-05-18 10:40:00,40.82,41.27,40.72,41.19,272722.0,39.4287,39.8634,39.3322,39.7861,272722.0
2022-05-18 10:50:00,41.19,41.25,40.91,41.24,263881.0,39.7861,39.8441,39.5157,39.8344,263881.0
2022-05-18 11:00:00,41.24,41.25,40.42,40.46,341771.0,39.8344,39.8441,39.0424,39.081,341771.0
2022-05-18 11:10:00,40.45,40.47,39.98,40.04,207254.0,39.0714,39.0907,38.6174,38.6753,207254.0
2022-05-18 11:20:00,40.04,40.04,39.48,39.54,324447.0,38.6753,38.6753,38.1344,38.1924,324447.0
2022-05-18 11:30:00,39.55,39.83,39.37,39.62,222040.0,38.202,38.4725,38.0282,38.2696,222040.0
2022-05-18 11:40:00,39.61,39.86,39.47,39.63,260719.0,38.26,38.5015,38.1248,38.2793,260719.0
2022-05-18 11:50:00,39.6,39.67,39.17,39.24,277473.0,38.2503,38.3179,37.835,37.9026,277473.0
2022-05-18 12:00:00,39.22,39.27,38.66,38.74,218291.0,37.8833,37.9316,37.3424,37.4196,218291.0
2022-05-18 12:10:00,38.73,39.24,38.62,39.07,268952.0,37.41,37.9026,37.3037,37.7384,268952.0
2022-05-18 12:20:00,39.13,39.15,38.64,38.89,237871.0,37.7963,37.8157,37.323,37.5645,237871.0
2022-05-18 12:30:00,38.88,39.26,38.76,39.06,203459.0,37.5549,37.9219,37.439,37.7287,203459.0
2022-05-18 12:40:00,39.08,39.31,38.85,39.3,130030.0,37.748,37.9702,37.5259,37.9605,130030.0
2022-05-18 12:50:00,39.34,39.6,39.28,39.51,208797.0,37.9992,38.2503,37.9412,38.1634,208797.0
2022-05-18 13:00:00,39.49,39.49,38.57,38.59,183255.0,38.1441,38.1441,37.2554,37.2747,183255.0
2022-05-18 13:10:00,38.59,38.62,38.28,38.37,166359.0,37.2747,37.3037,36.9753,37.0622,166359.0
2022-05-18 13:20:00,38.38,38.68,38.38,38.65,139832.0,37.0719,37.3617,37.0719,37.3327,139832.0
2022-05-18 13:30:00,38.61,38.77,38.51,38.66,127516.0,37.2941,37.4486,37.1975,37.3424,127516.0
2022-05-18 13:40:00,38.63,38.63,37.98,38.08,184361.0,37.3134,37.3134,36.6855,36.7821,184361.0
2022-05-18 13:50:00,38.09,38.19,37.91,38.07,119025.0,36.7918,36.8884,36.6179,36.7725,119025.0
2022-05-18 14:00:00,38.08,38.2,37.77,38.02,157536.0,36.7821,36.898,36.4827,36.7242,157536.0
2022-05-18 14:10:00,38.08,38.16,37.75,38.05,137209.0,36.7821,36.8594,36.4634,36.7532,137209.0
2022-05-18 14:20:00,38.03,38.31,37.86,38.29,171361.0,36.7338,37.0043,36.5696,36.985,171361.0
2022-05-18 14:30:00,38.31,38.39,37.6,37.82,201696.0,37.0043,37.0816,36.3185,36.531,201696.0
2022-05-18 14:40:00,37.87,38.04,37.48,37.85,136705.0,36.5793,36.7435,36.2026,36.56,136705.0
2022-05-18 14:50:00,37.79,37.93,37.39,37.49,137955.0,36.502,36.6372,36.1156,36.2122,137955.0
2022-05-18 15:00:00,37.49,37.9,37.45,37.63,155567.0,36.2122,36.6083,36.1736,36.3475,155567.0
2022-05-18 15:10:00,37.64,37.91,37.6,37.73,152590.0,36.3571,36.6179,36.3185,36.4441,152590.0
2022-05-18 15:20:00,37.73,37.86,37.23,37.38,303205.0,36.4441,36.5696,35.9611,36.106,303205.0
2022-05-18 15:30:00,37.42,38.19,37.3,38.07,491448.0,36.1446,36.8884,36.0287,36.7725,491448.0
2022-05-18 15:40:00,38.07,38.19,37.65,37.82,366227.0,36.7725,36.8884,36.3668,36.531,366227.0
2022-05-18 15:50:00,37.77,38.11,37.62,38.01,484022.0,36.4827,36.8111,36.3378,36.7145,484022.0
2022-05-19 09:30:00,37.15,38.7,37.15,38.55,608438.0,35.8838,37.381,35.8838,37.2361,608438.0
2022-05-19 09:40:00,38.56,38.6,37.27,37.32,337629.0,37.2458,37.2844,35.9997,36.048,337629.0
2022-05-19 09:50:00,37.32,37.99,37.17,37.42,795487.0,36.048,36.6952,35.9031,36.1446,795487.0
2022-05-19 10:00:00,37.38,38.23,37.3,37.77,448030.0,36.106,36.927,36.0287,36.4827,448030.0
2022-05-19 10:10:00,37.77,38.38,37.71,38.16,252243.0,36.4827,37.0719,36.4247,36.8594,252243.0
2022-05-19 10:20:00,38.16,38.56,37.66,37.72,355005.0,36.8594,37.2458,36.3764,36.4344,355005.0
2022-05-19 10:30:00,37.72,38.28,37.46,37.68,242811.0,36.4344,36.9753,36.1833,36.3958,242811.0
2022-05-19 10:40:00,37.58,37.69,37.26,37.34,203800.0,36.2992,36.4054,35.9901,36.0674,203800.0
2022-05-19 10:50:00,37.37,38.12,37.26,37.89,227962.0,36.0963,36.8208,35.9901,36.5986,227962.0
2022-05-19 11:00:00,37.9,38.11,37.56,37.97,232513.0,36.6083,36.8111,36.2799,36.6759,232513.0
2022-05-19 11:10:00,37.97,38.36,37.63,37.91,198337.0,36.6759,37.0526,36.3475,36.6179,198337.0
2022-05-19 11:20:00,37.9,38.21,37.74,37.98,140286.0,36.6083,36.9077,36.4537,36.6855,140286.0
2022-05-19 11:30:00,38.02,39.02,38.02,38.95,305836.0,36.7242,37.6901,36.7242,37.6225,305836.0
2022-05-19 11:40:00,39.0,39.46,38.95,39.36,386628.0,37.6708,38.1151,37.6225,38.0185,386628.0
2022-05-19 11:50:00,39.37,39.39,39.01,39.21,169617.0,38.0282,38.0475,37.6804,37.8736,169617.0
2022-05-19 12:00:00,39.22,39.27,39.0,39.19,118521.0,37.8833,37.9316,37.6708,37.8543,118521.0
2022-05-19 12:10:00,39.14,39.33,38.97,38.97,143302.0,37.806,37.9895,37.6418,37.6418,143302.0
2022-05-19 12:20:00,38.99,39.0,38.57,38.9,203337.0,37.6611,37.6708,37.2554,37.5742,203337.0
2022-05-19 12:30:00,38.87,38.95,38.24,38.29,126949.0,37.5452,37.6225,36.9367,36.985,126949.0
2022-05-19 12:40:00,38.28,38.32,37.94,38.15,140036.0,36.9753,37.0139,36.6469,36.8497,140036.0
2022-05-19 12:50:00,38.15,38.51,38.01,38.5,144322.0,36.8497,37.1975,36.7145,37.1878,144322.0
2022-05-19 13:00:00,38.53,38.91,38.33,38.67,335169.0,37.2168,37.5838,37.0236,37.352,335169.0
2022-05-19 13:10:00,38.71,38.71,38.18,38.61,197099.0,37.3907,37.3907,36.8787,37.2941,197099.0
2022-05-19 13:20:00,38.62,39.01,38.46,38.75,331808.0,37.3037,37.6804,37.1492,37.4293,331808.0
2022-05-19 13:30:00,38.78,39.12,38.66,38.88,131682.0,37.4583,37.7867,37.3424,37.5549,131682.0
2022-05-19 13:40:00,38.86,39.03,38.24,38.3,143816.0,37.5355,37.6998,36.9367,36.9946,143816.0
2022-05-19 13:50:00,38.29,39.67,38.25,39.45,367364.0,36.985,38.3179,36.9463,38.1054,367364.0
2022-05-19 14:00:00,39.51,39.54,38.91,39.12,244602.0,38.1634,38.1924,37.5838,37.7867,244602.0
2022-05-19 14:10:00,39.17,39.35,38.97,39.03,163039.0,37.835,38.0088,37.6418,37.6998,163039.0
2022-05-19 14:20:00,39.01,39.34,38.92,39.19,164598.0,37.6804,37.9992,37.5935,37.8543,164598.0
2022-05-19 14:30:00,39.2,39.5,38.88,39.2,215841.0,37.864,38.1537,37.5549,37.864,215841.0
2022-05-19 14:40:00,39.13,39.38,38.7,39.38,258980.0,37.7963,38.0378,37.381,38.0378,258980.0
2022-05-19 14:50:00,39.38,39.51,39.07,39.38,226534.0,38.0378,38.1634,37.7384,38.0378,226534.0
2022-05-19 15:00:00,39.35,39.66,39.22,39.26,260930.0,38.0088,38.3083,37.8833,37.9219,260930.0
2022-05-19 15:10:00,39.27,39.3,38.87,38.96,233660.0,37.9316,37.9605,37.5452,37.6321,233660.0
2022-05-19 15:20:00,38.94,38.95,38.43,38.45,265634.0,37.6128,37.6225,37.1202,37.1395,265634.0
2022-05-19 15:30:00,38.41,38.59,38.27,38.34,204071.0,37.1009,37.2747,36.9657,37.0333,204071.0
2022-05-19 15:40:00,38.36,38.88,38.27,38.7,276975.0,37.0526,37.5549,36.9657,37.381,276975.0
2022-05-19 15:50:00,38.7,38.77,38.08,38.22,278509.0,37.381,37.4486,36.7821,36.9174,278509.0
2022-05-20 09:30:00,39.52,39.76,38.84,39.07,735008.0,38.1731,38.4049,37.5162,37.7384,735008.0
2022-05-20 09:40:00,39.07,39.16,38.36,38.45,583911.0,37.7384,37.8253,37.0526,37.1395,583911.0
2022-05-20 09:50:00,38.41,38.78,38.39,38.64,445891.0,37.1009,37.4583,37.0816,37.323,445891.0
2022-05-20 10:00:00,38.65,38.76,37.96,38.06,393706.0,37.3327,37.439,36.6662,36.7628,393706.0
2022-05-20 10:10:00,38.06,38.29,37.92,38.14,266030.0,36.7628,36.985,36.6276,36.8401,266030.0
2022-05-20 10:20:00,38.12,38.35,37.84,38.23,271579.0,36.8208,37.0429,36.5503,36.927,271579.0
2022-05-20 10:30:00,38.21,38.21,37.75,37.81,274976.0,36.9077,36.9077,36.4634,36.5213,274976.0
2022-05-20 10:40:00,37.81,38.03,37.56,37.63,300320.0,36.5213,36.7338,36.2799,36.3475,300320.0
2022-05-20 10:50:00,37.64,37.68,36.91,36.95,416075.0,36.3571,36.3958,35.652,35.6906,416075.0
2022-05-20 11:00:00,36.95,37.06,36.72,36.75,252438.0,35.6906,35.7969,35.4685,35.4975,252438.0
2022-05-20 11:10:00,36.72,36.76,36.36,36.47,309513.0,35.4685,35.5071,35.1208,35.227,309513.0
2022-05-20 11:20:00,36.48,36.78,36.22,36.65,412463.0,35.2367,35.5264,34.9855,35.4009,412463.0
2022-05-20 11:30:00,36.62,36.97,36.41,36.54,313526.0,35.3719,35.71,35.169,35.2946,313526.0
2022-05-20 11:40:00,36.55,36.81,36.47,36.62,234135.0,35.3043,35.5554,35.227,35.3719,234135.0
2022-05-20 11:50:00,36.66,36.93,36.52,36.53,231134.0,35.4105,35.6713,35.2753,35.285,231134.0
2022-05-20 12:00:00,36.51,36.61,35.94,35.94,271974.0,35.2656,35.3622,34.7151,34.7151,271974.0
2022-05-20 12:10:00,35.93,36.2,35.76,35.97,278952.0,34.7054,34.9662,34.5412,34.744,278952.0
2022-05-20 12:20:00,35.95,36.26,35.91,36.07,203409.0,34.7247,35.0242,34.6861,34.8406,203409.0
2022-05-20 12:30:00,36.03,36.2,35.69,35.73,227798.0,34.802,34.9662,34.4736,34.5122,227798.0
2022-05-20 12:40:00,35.71,36.05,35.5,36.05,259998.0,34.4929,34.8213,34.2901,34.8213,259998.0
2022-05-20 12:50:00,36.05,36.05,35.69,35.84,189691.0,34.8213,34.8213,34.4736,34.6185,189691.0
2022-05-20 13:00:00,35.84,35.91,35.48,35.53,212216.0,34.6185,34.6861,34.2707,34.319,212216.0
2022-05-20 13:10:00,35.53,35.6,35.32,35.35,146997.0,34.319,34.3867,34.1162,34.1452,146997.0
2022-05-20 13:20:00,35.36,35.48,35.12,35.17,157748.0,34.1548,34.2707,33.923,33.9713,157748.0
2022-05-20 13:30:00,35.17,36.12,35.15,35.94,334825.0,33.9713,34.8889,33.952,34.7151,334825.0
2022-05-20 13:40:00,35.92,36.29,35.76,36.07,206093.0,34.6957,35.0531,34.5412,34.8406,206093.0
2022-05-20 13:50:00,36.05,36.36,35.89,36.24,305249.0,34.8213,35.1208,34.6668,35.0048,305249.0
2022-05-20 14:00:00,36.23,36.34,35.73,35.92,160116.0,34.9952,35.1014,34.5122,34.6957,160116.0
2022-05-20 14:10:00,35.94,36.12,35.71,35.8,159904.0,34.7151,34.8889,34.4929,34.5798,159904.0
2022-05-20 14:20:00,35.8,35.94,35.65,35.84,167596.0,34.5798,34.7151,34.435,34.6185,167596.0
2022-05-20 14:30:00,35.8,35.92,35.55,35.74,225444.0,34.5798,34.6957,34.3384,34.5219,225444.0
2022-05-20 14:40:00,35.7,36.27,35.7,36.2,205415.0,34.4832,35.0338,34.4832,34.9662,205415.0
2022-05-20 14:50:00,36.19,36.69,36.1,36.2,414918.0,34.9565,35.4395,34.8696,34.9662,414918.0
2022-05-20 15:00:00,36.22,36.4,35.87,35.94,188542.0,34.9855,35.1594,34.6475,34.7151,188542.0
2022-05-20 15:10:00,35.9,36.28,35.83,36.11,167597.0,34.6764,35.0435,34.6088,34.8793,167597.0
2022-05-20 15:20:00,36.16,36.72,36.11,36.72,271366.0,34.9276,35.4685,34.8793,35.4685,271366.0
2022-05-20 15:30:00,36.71,37.46,36.54,37.32,471765.0,35.4588,36.1833,35.2946,36.048,471765.0
2022-05-20 15:40:00,37.35,37.76,37.32,37.65,443117.0,36.077,36.473,36.048,36.3668,443117.0
2022-05-20 15:50:00,37.69,38.04,37.54,37.95,551300.0,36.4054,36.7435,36.2605,36.6566,551300.0
2022-05-23 09:30:00,39.06,39.12,38.15,38.25,619011.0,37.7287,37.7867,36.8497,36.9463,619011.0
2022-05-23 09:40:00,38.22,39.21,38.11,38.94,689934.0,36.9174,37.8736,36.8111,37.6128,689934.0
2022-05-23 09:50:00,38.92,39.09,38.03,38.08,428183.0,37.5935,37.7577,36.7338,36.7821,428183.0
2022-05-23 10:00:00,38.1,38.11,37.5,37.71,336746.0,36.8014,36.8111,36.2219,36.4247,336746.0
2022-05-23 10:10:00,37.7,38.2,37.68,38.11,331700.0,36.4151,36.898,36.3958,36.8111,331700.0
2022-05-23 10:20:00,38.1,38.46,37.76,38.45,321349.0,36.8014,37.1492,36.473,37.1395,321349.0
2022-05-23 10:30:00,38.46,38.81,38.29,38.61,375577.0,37.1492,37.4872,36.985,37.2941,375577.0
2022-05-23 10:40:00,38.63,38.89,38.31,38.63,223100.0,37.3134,37.5645,37.0043,37.3134,223100.0
2022-05-23 10:50:00,38.61,38.71,38.13,38.59,138399.0,37.2941,37.3907,36.8304,37.2747,138399.0
2022-05-23 11:00:00,38.58,39.11,38.5,38.76,250797.0,37.2651,37.777,37.1878,37.439,250797.0
2022-05-23 11:10:00,38.81,39.23,38.74,38.97,201603.0,37.4872,37.8929,37.4196,37.6418,201603.0
2022-05-23 11:20:00,38.94,39.28,38.9,39.25,141617.0,37.6128,37.9412,37.5742,37.9123,141617.0
2022-05-23 11:30:00,39.25,39.6,39.19,39.58,360731.0,37.9123,38.2503,37.8543,38.231,360731.0
2022-05-23 11:40:00,39.57,39.62,39.2,39.33,224001.0,38.2213,38.2696,37.864,37.9895,224001.0
2022-05-23 11:50:00,39.36,39.48,39.28,39.28,103466.0,38.0185,38.1344,37.9412,37.9412,103466.0
2022-05-23 12:00:00,39.32,39.7,39.24,39.64,201391.0,37.9799,38.3469,37.9026,38.289,201391.0
2022-05-23 12:10:00,39.63,39.65,39.24,39.37,133833.0,38.2793,38.2986,37.9026,38.0282,133833.0
2022-05-23 12:20:00,39.35,39.67,39.32,39.32,152280.0,38.0088,38.3179,37.9799,37.9799,152280.0
2022-05-23 12:30:00,39.32,39.44,39.1,39.44,162062.0,37.9799,38.0958,37.7674,38.0958,162062.0
2022-05-23 12:40:00,39.44,39.46,39.02,39.06,100389.0,38.0958,38.1151,37.6901,37.7287,100389.0
2022-05-23 12:50:00,39.07,39.14,38.88,39.11,135212.0,37.7384,37.806,37.5549,37.777,135212.0
2022-05-23 13:00:00,39.11,39.16,38.89,39.02,81944.0,37.777,37.8253,37.5645,37.6901,81944.0
2022-05-23 13:10:00,39.0,39.07,38.64,38.74,170424.0,37.6708,37.7384,37.323,37.4196,170424.0
2022-05-23 13:20:00,38.73,38.94,38.5,38.9,205932.0,37.41,37.6128,37.1878,37.5742,205932.0
2022-05-23 13:30:00,38.93,39.19,38.73,39.08,173621.0,37.6032,37.8543,37.41,37.748,173621.0
2022-05-23 13:40:00,39.05,39.35,39.01,39.26,132569.0,37.7191,38.0088,37.6804,37.9219,132569.0
2022-05-23 13:50:00,39.24,39.31,39.11,39.31,78463.0,37.9026,37.9702,37.777,37.9702,78463.0
2022-05-23 14:00:00,39.32,39.4,39.14,39.3,103327.0,37.9799,38.0571,37.806,37.9605,103327.0
2022-05-23 14:10:00,39.32,39.51,39.32,39.5,134214.0,37.9799,38.1634,37.9799,38.1537,134214.0
2022-05-23 14:20:00,39.47,39.55,39.36,39.5,73539.0,38.1248,38.202,38.0185,38.1537,73539.0
2022-05-23 14:30:00,39.5,39.6,39.4,39.54,152275.0,38.1537,38.2503,38.0571,38.1924,152275.0
2022-05-23 14:40:00,39.56,39.74,39.34,39.43,373220.0,38.2117,38.3856,37.9992,38.0861,373220.0
2022-05-23 14:50:00,39.43,39.53,39.24,39.32,172225.0,38.0861,38.1827,37.9026,37.9799,172225.0
2022-05-23 15:00:00,39.33,39.63,39.33,39.58,162706.0,37.9895,38.2793,37.9895,38.231,162706.0
2022-05-23 15:10:00,39.58,39.58,39.09,39.22,195438.0,38.231,38.231,37.7577,37.8833,195438.0
2022-05-23 15:20:00,39.23,39.26,38.84,39.04,217065.0,37.8929,37.9219,37.5162,37.7094,217065.0
2022-05-23 15:30:00,39.02,39.32,38.9,38.92,198189.0,37.6901,37.9799,37.5742,37.5935,198189.0
2022-05-23 15:40:00,38.91,39.02,38.64,38.7,191070.0,37.5838,37.6901,37.323,37.381,191070.0
2022-05-23 15:50:00,38.7,39.28,38.7,39.28,363358.0,37.381,37.9412,37.381,37.9412,363358.0
2022-05-24 09:30:00,38.19,38.38,37.18,37.26,533827.0,36.8884,37.0719,35.9128,35.9901,533827.0
2022-05-24 09:40:00,37.2,37.54,36.98,37.11,393973.0,35.9321,36.2605,35.7196,35.8452,393973.0
2022-05-24 09:50:00,37.09,37.42,36.78,36.84,476780.0,35.8259,36.1446,35.5264,35.5844,476780.0
2022-05-24 10:00:00,36.8,36.89,36.21,36.32,458656.0,35.5458,35.6327,34.9759,35.0821,458656.0
2022-05-24 10:10:00,36.3,36.56,35.93,36.12,614723.0,35.0628,35.3139,34.7054,34.8889,614723.0
2022-05-24 10:20:00,36.1,36.57,36.03,36.32,379944.0,34.8696,35.3236,34.802,35.0821,379944.0
2022-05-24 10:30:00,36.33,36.35,35.93,36.19,333752.0,35.0918,35.1111,34.7054,34.9565,333752.0
2022-05-24 10:40:00,36.19,36.24,35.56,35.57,387300.0,34.9565,35.0048,34.348,34.3577,387300.0
2022-05-24 10:50:00,35.56,35.94,35.54,35.9,246797.0,34.348,34.7151,34.3287,34.6764,246797.0
2022-05-24 11:00:00,35.9,36.1,35.66,35.86,252693.0,34.6764,34.8696,34.4446,34.6378,252693.0
2022-05-24 11:10:00,35.84,36.0,35.48,35.51,305516.0,34.6185,34.773,34.2707,34.2997,305516.0
2022-05-24 11:20:00,35.54,35.85,35.37,35.84,312920.0,34.3287,34.6281,34.1645,34.6185,312920.0
2022-05-24 11:30:00,35.85,35.97,35.67,35.79,237531.0,34.6281,34.744,34.4543,34.5702,237531.0
2022-05-24 11:40:00,35.77,36.7,35.75,36.64,523415.0,34.5509,35.4492,34.5315,35.3912,523415.0
2022-05-24 11:50:00,36.67,36.68,36.32,36.35,246893.0,35.4202,35.4298,35.0821,35.1111,246893.0
2022-05-24 12:00:00,36.34,36.87,36.26,36.86,254735.0,35.1014,35.6134,35.0242,35.6037,254735.0
2022-05-24 12:10:00,36.85,37.22,36.7,36.83,378564.0,35.5941,35.9514,35.4492,35.5747,378564.0
2022-05-24 12:20:00,36.83,36.83,36.56,36.56,219683.0,35.5747,35.5747,35.3139,35.3139,219683.0
2022-05-24 12:30:00,36.58,36.74,36.12,36.21,216551.0,35.3333,35.4878,34.8889,34.9759,216551.0
2022-05-24 12:40:00,36.22,36.33,36.11,36.29,169854.0,34.9855,35.0918,34.8793,35.0531,169854.0
2022-05-24 12:50:00,36.27,36.66,36.18,36.48,168183.0,35.0338,35.4105,34.9469,35.2367,168183.0
2022-05-24 13:00:00,36.47,36.47,35.96,36.15,185381.0,35.227,35.227,34.7344,34.9179,185381.0
2022-05-24 13:10:00,36.09,36.41,36.06,36.26,140679.0,34.86,35.169,34.831,35.0242,140679.0
2022-05-24 13:20:00,36.26,36.43,36.04,36.37,131142.0,35.0242,35.1884,34.8117,35.1304,131142.0
2022-05-24 13:30:00,36.33,36.53,36.1,36.49,241228.0,35.0918,35.285,34.8696,35.2463,241228.0
2022-05-24 13:40:00,36.49,36.85,36.47,36.68,311587.0,35.2463,35.5941,35.227,35.4298,311587.0
2022-05-24 13:50:00,36.69,36.89,36.61,36.71,199559.0,35.4395,35.6327,35.3622,35.4588,199559.0
2022-05-24 14:00:00,36.75,37.14,36.58,36.99,264632.0,35.4975,35.8742,35.3333,35.7293,264632.0
2022-05-24 14:10:00,37.0,37.36,36.69,36.78,386881.0,35.7389,36.0867,35.4395,35.5264,386881.0
2022-05-24 14:20:00,36.78,37.18,36.63,36.97,246730.0,35.5264,35.9128,35.3815,35.71,246730.0
2022-05-24 14:30:00,36.96,37.29,36.88,37.21,169881.0,35.7003,36.0191,35.623,35.9418,169881.0
2022-05-24 14:40:00,37.25,37.26,36.39,36.47,271953.0,35.9804,35.9901,35.1497,35.227,271953.0
2022-05-24 14:50:00,36.47,36.57,36.31,36.55,174468.0,35.227,35.3236,35.0725,35.3043,174468.0
2022-05-24 15:00:00,36.53,36.98,36.49,36.72,262150.0,35.285,35.7196,35.2463,35.4685,262150.0
2022-05-24 15:10:00,36.74,36.94,36.7,36.75,179078.0,35.4878,35.681,35.4492,35.4975,179078.0
2022-05-24 15:20:00,36.77,37.07,36.55,37.03,366623.0,35.5168,35.8066,35.3043,35.7679,366623.0
2022-05-24 15:30:00,37.02,37.81,36.91,37.68,623110.0,35.7583,36.5213,35.652,36.3958,623110.0
2022-05-24 15:40:00,37.69,37.8,37.47,37.55,401632.0,36.4054,36.5117,36.1929,36.2702,401632.0
2022-05-24 15:50:00,37.57,37.67,37.13,37.47,467073.0,36.2895,36.3861,35.8645,36.1929,467073.0
2022-05-25 09:30:00,37.05,38.18,37.02,37.9,752212.0,35.7872,36.8787,35.7583,36.6083,752212.0
2022-05-25 09:40:00,37.92,38.31,37.63,37.69,435765.0,36.6276,37.0043,36.3475,36.4054,435765.0
2022-05-25 09:50:00,37.7,38.2,37.7,38.14,384138.0,36.4151,36.898,36.4151,36.8401,384138.0
2022-05-25 10:00:00,38.15,38.41,37.98,38.31,360423.0,36.8497,37.1009,36.6855,37.0043,360423.0
2022-05-25 10:10:00,38.28,38.88,38.22,38.78,624375.0,36.9753,37.5549,36.9174,37.4583,624375.0
2022-05-25 10:20:00,38.8,39.37,38.69,39.36,518287.0,37.4776,38.0282,37.3713,38.0185,518287.0
2022-05-25 10:30:00,39.35,39.53,39.25,39.42,392097.0,38.0088,38.1827,37.9123,38.0765,392097.0
2022-05-25 10:40:00,39.45,39.56,39.01,39.1,458086.0,38.1054,38.2117,37.6804,37.7674,458086.0
2022-05-25 10:50:00,39.13,39.22,38.97,39.1,269218.0,37.7963,37.8833,37.6418,37.7674,269218.0
2022-05-25 11:00:00,39.11,39.19,38.8,38.94,217107.0,37.777,37.8543,37.4776,37.6128,217107.0
2022-05-25 11:10:00,38.92,39.25,38.91,39.08,173196.0,37.5935,37.9123,37.5838,37.748,173196.0
2022-05-25 11:20:00,39.07,39.07,38.81,38.83,131442.0,37.7384,37.7384,37.4872,37.5066,131442.0
2022-05-25 11:30:00,38.82,38.9,38.35,38.49,316251.0,37.4969,37.5742,37.0429,37.1782,316251.0
2022-05-25 11:40:00,38.49,38.75,38.42,38.68,160698.0,37.1782,37.4293,37.1105,37.3617,160698.0
2022-05-25 11:50:00,38.69,38.86,38.62,38.72,107316.0,37.3713,37.5355,37.3037,37.4003,107316.0
2022-05-25 12:00:00,38.72,38.96,38.61,38.65,167034.0,37.4003,37.6321,37.2941,37.3327,167034.0
2022-05-25 12:10:00,38.66,38.9,38.63,38.78,150855.0,37.3424,37.5742,37.3134,37.4583,150855.0
2022-05-25 12:20:00,38.78,38.78,38.17,38.36,256412.0,37.4583,37.4583,36.8691,37.0526,256412.0
2022-05-25 12:30:00,38.37,38.57,38.21,38.34,120966.0,37.0622,37.2554,36.9077,37.0333,120966.0
2022-05-25 12:40:00,38.32,38.68,38.32,38.66,71973.0,37.0139,37.3617,37.0139,37.3424,71973.0
2022-05-25 12:50:00,38.65,38.69,38.4,38.65,98762.0,37.3327,37.3713,37.0912,37.3327,98762.0
2022-05-25 13:00:00,38.64,38.65,38.46,38.52,74052.0,37.323,37.3327,37.1492,37.2071,74052.0
2022-05-25 13:10:00,38.52,38.6,38.29,38.51,129280.0,37.2071,37.2844,36.985,37.1975,129280.0
2022-05-25 13:20:00,38.49,38.67,38.4,38.62,133921.0,37.1782,37.352,37.0912,37.3037,133921.0
2022-05-25 13:30:00,38.64,38.78,38.52,38.61,145566.0,37.323,37.4583,37.2071,37.2941,145566.0
2022-05-25 13:40:00,38.64,38.71,38.54,38.71,96668.0,37.323,37.3907,37.2265,37.3907,96668.0
2022-05-25 13:50:00,38.7,38.73,38.46,38.6,174275.0,37.381,37.41,37.1492,37.2844,174275.0
2022-05-25 14:00:00,38.53,39.3,37.95,38.35,668019.0,37.2168,37.9605,36.6566,37.0429,668019.0
2022-05-25 14:10:00,38.38,39.13,38.38,38.77,384019.0,37.0719,37.7963,37.0719,37.4486,384019.0
2022-05-25 14:20:00,38.77,39.24,38.7,39.22,245234.0,37.4486,37.9026,37.381,37.8833,245234.0
2022-05-25 14:30:00,39.25,39.53,39.19,39.21,505948.0,37.9123,38.1827,37.8543,37.8736,505948.0
2022-05-25 14:40:00,39.22,39.53,39.14,39.27,293225.0,37.8833,38.1827,37.806,37.9316,293225.0
2022-05-25 14:50:00,39.28,39.7,39.21,39.61,357557.0,37.9412,38.3469,37.8736,38.26,357557.0
2022-05-25 15:00:00,39.62,40.19,39.55,40.14,567106.0,38.2696,38.8202,38.202,38.7719,567106.0
2022-05-25 15:10:00,40.14,40.19,39.87,39.94,262562.0,38.7719,38.8202,38.5111,38.5787,262562.0
2022-05-25 15:20:00,39.95,40.02,39.79,39.91,288331.0,38.5884,38.656,38.4338,38.5498,288331.0
2022-05-25 15:30:00,39.92,40.01,39.62,39.71,253644.0,38.5594,38.6463,38.2696,38.3566,253644.0
2022-05-25 15:40:00,39.7,39.83,39.59,39.65,256240.0,38.3469,38.4725,38.2407,38.2986,256240.0
2022-05-25 15:50:00,39.63,39.71,39.34,39.59,366898.0,38.2793,38.3566,37.9992,38.2407,366898.0
2022-05-26 09:30:00,40.26,41.4,40.17,41.14,1046967.0,38.8878,39.989,38.8009,39.7378,1046967.0
2022-05-26 09:40:00,41.15,41.5,41.03,41.3,782818.0,39.7475,40.0856,39.6316,39.8924,782818.0
2022-05-26 09:50:00,41.29,41.71,41.29,41.63,566146.0,39.8827,40.2884,39.8827,40.2111,566146.0
2022-05-26 10:00:00,41.64,41.8,41.42,41.66,458495.0,40.2208,40.3753,40.0083,40.2401,458495.0
2022-05-26 10:10:00,41.68,42.05,41.58,42.05,413780.0,40.2594,40.6168,40.1628,40.6168,413780.0
2022-05-26 10:20:00,42.06,42.18,41.76,41.76,366598.0,40.6265,40.7424,40.3367,40.3367,366598.0
2022-05-26 10:30:00,41.77,42.05,41.62,42.01,427479.0,40.3464,40.6168,40.2015,40.5782,427479.0
2022-05-26 10:40:00,41.98,42.0,41.75,41.91,218664.0,40.5492,40.5685,40.327,40.4816,218664.0
2022-05-26 10:50:00,41.94,42.06,41.84,42.04,184951.0,40.5106,40.6265,40.414,40.6072,184951.0
2022-05-26 11:00:00,42.04,42.18,41.89,41.94,223426.0,40.6072,40.7424,40.4623,40.5106,223426.0
2022-05-26 11:10:00,41.96,42.11,41.96,41.97,138582.0,40.5299,40.6748,40.5299,40.5395,138582.0
2022-05-26 11:20:00,41.97,42.15,41.94,42.14,156029.0,40.5395,40.7134,40.5106,40.7038,156029.0
2022-05-26 11:30:00,42.13,42.24,41.87,42.16,227572.0,40.6941,40.8003,40.443,40.7231,227572.0
2022-05-26 11:40:00,42.13,42.25,41.99,42.09,148252.0,40.6941,40.81,40.5589,40.6555,148252.0
2022-05-26 11:50:00,42.1,42.24,41.99,42.19,130025.0,40.6651,40.8003,40.5589,40.752,130025.0
2022-05-26 12:00:00,42.19,42.34,42.12,42.31,177173.0,40.752,40.8969,40.6844,40.868,177173.0
2022-05-26 12:10:00,42.32,42.55,42.3,42.46,258834.0,40.8776,41.0998,40.8583,41.0128,258834.0
2022-05-26 12:20:00,42.48,42.64,42.48,42.64,192464.0,41.0322,41.1867,41.0322,41.1867,192464.0
2022-05-26 12:30:00,42.62,42.68,42.5,42.55,146056.0,41.1674,41.2253,41.0515,41.0998,146056.0
2022-05-26 12:40:00,42.56,42.59,42.45,42.54,129735.0,41.1094,41.1384,41.0032,41.0901,129735.0
2022-05-26 12:50:00,42.53,42.67,42.49,42.65,197156.0,41.0805,41.2157,41.0418,41.1964,197156.0
2022-05-26 13:00:00,42.65,42.87,42.62,42.85,203288.0,41.1964,41.4089,41.1674,41.3896,203288.0
2022-05-26 13:10:00,42.86,42.89,42.57,42.61,219527.0,41.3992,41.4282,41.1191,41.1577,219527.0
2022-05-26 13:20:00,42.62,42.65,42.33,42.44,193849.0,41.1674,41.1964,40.8873,40.9935,193849.0
2022-05-26 13:30:00,42.44,42.58,42.37,42.57,81526.0,40.9935,41.1288,40.9259,41.1191,81526.0
2022-05-26 13:40:00,42.59,42.62,42.42,42.48,152858.0,41.1384,41.1674,40.9742,41.0322,152858.0
2022-05-26 13:50:00,42.45,42.68,42.42,42.65,140767.0,41.0032,41.2253,40.9742,41.1964,140767.0
2022-05-26 14:00:00,42.63,42.68,42.42,42.6,199073.0,41.1771,41.2253,40.9742,41.1481,199073.0
2022-05-26 14:10:00,42.6,42.65,42.49,42.55,148174.0,41.1481,41.1964,41.0418,41.0998,148174.0
2022-05-26 14:20:00,42.56,42.74,42.54,42.59,218781.0,41.1094,41.2833,41.0901,41.1384,218781.0
2022-05-26 14:30:00,42.59,42.62,42.29,42.4,245681.0,41.1384,41.1674,40.8486,40.9549,245681.0
2022-05-26 14:40:00,42.37,42.47,42.29,42.45,172949.0,40.9259,41.0225,40.8486,41.0032,172949.0
2022-05-26 14:50:00,42.4,42.51,42.38,42.43,147239.0,40.9549,41.0611,40.9356,40.9839,147239.0
2022-05-26 15:00:00,42.45,42.5,42.16,42.42,216335.0,41.0032,41.0515,40.7231,40.9742,216335.0
2022-05-26 15:10:00,42.43,42.43,42.1,42.24,184776.0,40.9839,40.9839,40.6651,40.8003,184776.0
2022-05-26 15:20:00,42.25,42.36,42.08,42.24,349576.0,40.81,40.9163,40.6458,40.8003,349576.0
2022-05-26 15:30:00,42.23,42.48,42.23,42.48,286668.0,40.7907,41.0322,40.7907,41.0322,286668.0
2022-05-26 15:40:00,42.48,42.62,42.43,42.61,381909.0,41.0322,41.1674,40.9839,41.1577,381909.0
2022-05-26 15:50:00,42.64,42.69,42.08,42.14,530211.0,41.1867,41.235,40.6458,40.7038,530211.0
2022-05-27 09:30:00,42.86,43.46,42.65,43.37,900983.0,41.3992,41.9788,41.1964,41.8918,900983.0
2022-05-27 09:40:00,43.36,43.58,43.13,43.55,628244.0,41.8822,42.0947,41.66,42.0657,628244.0
2022-05-27 09:50:00,43.56,44.11,43.45,43.9,484938.0,42.0754,42.6066,41.9691,42.4038,484938.0
2022-05-27 10:00:00,43.91,43.94,43.69,43.9,335013.0,42.4134,42.4424,42.2009,42.4038,335013.0
2022-05-27 10:10:00,43.89,44.1,43.81,43.94,258833.0,42.3941,42.597,42.3168,42.4424,258833.0
2022-05-27 10:20:00,43.97,44.22,43.96,44.12,295163.0,42.4714,42.7129,42.4617,42.6163,295163.0
2022-05-27 10:30:00,44.14,44.31,44.05,44.2,201765.0,42.6356,42.7998,42.5487,42.6935,201765.0
2022-05-27 10:40:00,44.22,44.24,43.88,44.05,295348.0,42.7129,42.7322,42.3844,42.5487,295348.0
2022-05-27 10:50:00,44.06,44.17,43.87,43.91,219730.0,42.5583,42.6646,42.3748,42.4134,219730.0
2022-05-27 11:00:00,43.92,44.09,43.7,44.08,309894.0,42.4231,42.5873,42.2106,42.5776,309894.0
2022-05-27 11:10:00,44.1,44.36,44.06,44.35,187923.0,42.597,42.8481,42.5583,42.8384,187923.0
2022-05-27 11:20:00,44.35,44.4,44.21,44.34,156728.0,42.8384,42.8867,42.7032,42.8288,156728.0
2022-05-27 11:30:00,44.34,44.55,44.34,44.46,233811.0,42.8288,43.0316,42.8288,42.9447,233811.0
2022-05-27 11:40:00,44.47,44.63,44.43,44.59,137735.0,42.9543,43.1089,42.9157,43.0703,137735.0
2022-05-27 11:50:00,44.59,44.7,44.58,44.7,108779.0,43.0703,43.1765,43.0606,43.1765,108779.0
2022-05-27 12:00:00,44.69,44.82,44.65,44.77,133232.0,43.1668,43.2924,43.1282,43.2441,133232.0
2022-05-27 12:10:00,44.78,44.85,44.57,44.71,117382.0,43.2538,43.3214,43.0509,43.1862,117382.0
2022-05-27 12:20:00,44.71,44.8,44.59,44.71,109678.0,43.1862,43.2731,43.0703,43.1862,109678.0
2022-05-27 12:30:00,44.68,44.72,44.52,44.69,72378.0,43.1572,43.1958,43.0026,43.1668,72378.0
2022-05-27 12:40:00,44.7,44.78,44.57,44.57,77204.0,43.1765,43.2538,43.0509,43.0509,77204.0
2022-05-27 12:50:00,44.59,44.84,44.54,44.8,61109.0,43.0703,43.3117,43.022,43.2731,61109.0
2022-05-27 13:00:00,44.8,44.87,44.74,44.85,82311.0,43.2731,43.3407,43.2151,43.3214,82311.0
2022-05-27 13:10:00,44.85,44.88,44.74,44.81,72407.0,43.3214,43.3504,43.2151,43.2828,72407.0
2022-05-27 13:20:00,44.82,44.88,44.67,44.84,146824.0,43.2924,43.3504,43.1475,43.3117,146824.0
2022-05-27 13:30:00,44.84,44.91,44.79,44.8,80608.0,43.3117,43.3793,43.2634,43.2731,80608.0
2022-05-27 13:40:00,44.8,44.84,44.7,44.8,81508.0,43.2731,43.3117,43.1765,43.2731,81508.0
2022-05-27 13:50:00,44.8,44.9,44.8,44.88,74988.0,43.2731,43.3697,43.2731,43.3504,74988.0
2022-05-27 14:00:00,44.89,45.04,44.85,45.03,166239.0,43.36,43.5049,43.3214,43.4953,166239.0
2022-05-27 14:10:00,45.04,45.11,44.97,45.11,79521.0,43.5049,43.5725,43.4373,43.5725,79521.0
2022-05-27 14:20:00,45.11,45.16,45.02,45.04,140896.0,43.5725,43.6208,43.4856,43.5049,140896.0
2022-05-27 14:30:00,45.06,45.14,45.0,45.08,114489.0,43.5242,43.6015,43.4663,43.5436,114489.0
2022-05-27 14:40:00,45.09,45.12,44.99,45.08,106672.0,43.5532,43.5822,43.4566,43.5436,106672.0
2022-05-27 14:50:00,45.07,45.14,45.04,45.14,152593.0,43.5339,43.6015,43.5049,43.6015,152593.0
2022-05-27 15:00:00,45.12,45.25,45.05,45.21,229575.0,43.5822,43.7078,43.5146,43.6691,229575.0
2022-05-27 15:10:00,45.19,45.25,45.14,45.21,179941.0,43.6498,43.7078,43.6015,43.6691,179941.0
2022-05-27 15:20:00,45.21,45.29,45.15,45.28,189856.0,43.6691,43.7464,43.6112,43.7367,189856.0
2022-05-27 15:30:00,45.27,45.36,45.13,45.28,348997.0,43.7271,43.814,43.5918,43.7367,348997.0
2022-05-27 15:40:00,45.27,45.39,45.12,45.22,224180.0,43.7271,43.843,43.5822,43.6788,224180.0
2022-05-27 15:50:00,45.25,45.55,45.17,45.54,439950.0,43.7078,43.9975,43.6305,43.9879,439950.0
2022-05-31 09:30:00,44.99,45.31,44.16,44.19,670833.0,43.4566,43.7657,42.6549,42.6839,670833.0
2022-05-31 09:40:00,44.16,44.25,43.76,43.95,466080.0,42.6549,42.7418,42.2685,42.4521,466080.0
2022-05-31 09:50:00,43.95,44.17,43.63,43.87,346958.0,42.4521,42.6646,42.143,42.3748,346958.0
2022-05-31 10:00:00,43.81,44.0,43.24,43.25,389216.0,42.3168,42.5004,41.7663,41.7759,389216.0
2022-05-31 10:10:00,43.24,44.13,43.23,44.12,431744.0,41.7663,42.6259,41.7566,42.6163,431744.0
2022-05-31 10:20:00,44.13,44.46,44.07,44.08,375273.0,42.6259,42.9447,42.568,42.5776,375273.0
2022-05-31 10:30:00,44.07,44.59,43.96,44.09,275082.0,42.568,43.0703,42.4617,42.5873,275082.0
2022-05-31 10:40:00,44.1,44.5,44.06,44.1,305101.0,42.597,42.9833,42.5583,42.597,305101.0
2022-05-31 10:50:00,44.09,44.34,44.05,44.26,211931.0,42.5873,42.8288,42.5487,42.7515,211931.0
2022-05-31 11:00:00,44.26,44.4,43.69,43.81,291508.0,42.7515,42.8867,42.2009,42.3168,291508.0
2022-05-31 11:10:00,43.81,43.88,43.53,43.67,228307.0,42.3168,42.3844,42.0464,42.1816,228307.0
2022-05-31 11:20:00,43.66,43.78,43.47,43.53,158751.0,42.1719,42.2879,41.9884,42.0464,158751.0
2022-05-31 11:30:00,43.5,43.76,43.36,43.76,252091.0,42.0174,42.2685,41.8822,42.2685,252091.0
2022-05-31 11:40:00,43.76,44.25,43.67,44.23,241865.0,42.2685,42.7418,42.1816,42.7225,241865.0
2022-05-31 11:50:00,44.2,44.57,44.2,44.5,277943.0,42.6935,43.0509,42.6935,42.9833,277943.0
2022-05-31 12:00:00,44.51,44.84,44.51,44.6,273469.0,42.993,43.3117,42.993,43.0799,273469.0
2022-05-31 12:10:00,44.6,44.75,44.15,44.32,225104.0,43.0799,43.2248,42.6452,42.8095,225104.0
2022-05-31 12:20:00,44.36,44.37,44.1,44.32,125486.0,42.8481,42.8577,42.597,42.8095,125486.0
2022-05-31 12:30:00,44.34,44.72,44.26,44.71,127443.0,42.8288,43.1958,42.7515,43.1862,127443.0
2022-05-31 12:40:00,44.7,44.97,44.67,44.78,203859.0,43.1765,43.4373,43.1475,43.2538,203859.0
2022-05-31 12:50:00,44.77,44.92,44.66,44.7,123547.0,43.2441,43.389,43.1379,43.1765,123547.0
2022-05-31 13:00:00,44.68,44.87,44.35,44.79,202095.0,43.1572,43.3407,42.8384,43.2634,202095.0
2022-05-31 13:10:00,44.77,44.77,44.16,44.29,190787.0,43.2441,43.2441,42.6549,42.7805,190787.0
2022-05-31 13:20:00,44.25,44.28,44.01,44.12,132417.0,42.7418,42.7708,42.51,42.6163,132417.0
2022-05-31 13:30:00,44.12,44.46,44.04,44.26,155299.0,42.6163,42.9447,42.539,42.7515,155299.0
2022-05-31 13:40:00,44.27,44.53,44.24,44.39,106577.0,42.7612,43.0123,42.7322,42.8771,106577.0
2022-05-31 13:50:00,44.35,44.9,44.33,44.89,195410.0,42.8384,43.3697,42.8191,43.36,195410.0
2022-05-31 14:00:00,44.83,44.88,44.45,44.61,211291.0,43.3021,43.3504,42.935,43.0896,211291.0
2022-05-31 14:10:00,44.62,44.68,44.45,44.59,95716.0,43.0992,43.1572,42.935,43.0703,95716.0
2022-05-31 14:20:00,44.61,44.65,44.1,44.18,163037.0,43.0896,43.1282,42.597,42.6742,163037.0
2022-05-31 14:30:00,44.17,44.27,44.05,44.21,127770.0,42.6646,42.7612,42.5487,42.7032,127770.0
2022-05-31 14:40:00,44.18,44.18,43.39,43.5,280839.0,42.6742,42.6742,41.9111,42.0174,280839.0
2022-05-31 14:50:00,43.48,43.6,43.09,43.4,324681.0,41.9981,42.114,41.6214,41.9208,324681.0
2022-05-31 15:00:00,43.37,43.6,42.97,43.58,327009.0,41.8918,42.114,41.5055,42.0947,327009.0
2022-05-31 15:10:00,43.56,43.84,43.31,43.59,319067.0,42.0754,42.3458,41.8339,42.1043,319067.0
2022-05-31 15:20:00,43.59,43.87,43.56,43.75,188699.0,42.1043,42.3748,42.0754,42.2589,188699.0
2022-05-31 15:30:00,43.74,44.0,43.73,43.91,199909.0,42.2492,42.5004,42.2396,42.4134,199909.0
2022-05-31 15:40:00,43.9,43.99,43.7,43.77,245211.0,42.4038,42.4907,42.2106,42.2782,245211.0
2022-05-31 15:50:00,43.75,44.36,43.72,43.8,590084.0,42.2589,42.8481,42.2299,42.3072,590084.0
2022-06-01 09:30:00,44.52,45.02,44.21,44.24,823583.0,43.0026,43.4856,42.7032,42.7322,823583.0
2022-06-01 09:40:00,44.2,44.54,44.06,44.17,356039.0,42.6935,43.022,42.5583,42.6646,356039.0
2022-06-01 09:50:00,44.19,44.24,43.65,43.78,497548.0,42.6839,42.7322,42.1623,42.2879,497548.0
2022-06-01 10:00:00,43.79,43.91,42.97,43.07,662379.0,42.2975,42.4134,41.5055,41.6021,662379.0
2022-06-01 10:10:00,43.08,43.27,42.56,42.56,393347.0,41.6117,41.7952,41.1094,41.1094,393347.0
2022-06-01 10:20:00,42.57,42.74,42.41,42.6,264068.0,41.1191,41.2833,40.9646,41.1481,264068.0
2022-06-01 10:30:00,42.57,42.82,42.42,42.63,276033.0,41.1191,41.3606,40.9742,41.1771,276033.0
2022-06-01 10:40:00,42.64,42.75,42.53,42.56,181608.0,41.1867,41.293,41.0805,41.1094,181608.0
2022-06-01 10:50:00,42.56,43.03,42.49,42.83,369013.0,41.1094,41.5634,41.0418,41.3702,369013.0
2022-06-01 11:00:00,42.81,42.82,42.43,42.57,350221.0,41.3509,41.3606,40.9839,41.1191,350221.0
2022-06-01 11:10:00,42.54,42.84,42.38,42.5,265205.0,41.0901,41.3799,40.9356,41.0515,265205.0
2022-06-01 11:20:00,42.46,42.46,41.96,42.16,347007.0,41.0128,41.0128,40.5299,40.7231,347007.0
2022-06-01 11:30:00,42.16,42.22,41.74,41.93,302698.0,40.7231,40.781,40.3174,40.5009,302698.0
2022-06-01 11:40:00,41.87,41.88,41.52,41.52,270382.0,40.443,40.4526,40.1049,40.1049,270382.0
2022-06-01 11:50:00,41.51,41.7,41.42,41.5,177796.0,40.0952,40.2787,40.0083,40.0856,177796.0
2022-06-01 12:00:00,41.51,41.63,41.35,41.57,123832.0,40.0952,40.2111,39.9407,40.1532,123832.0
2022-06-01 12:10:00,41.55,41.87,41.39,41.83,225474.0,40.1339,40.443,39.9793,40.4043,225474.0
2022-06-01 12:20:00,41.79,41.96,41.7,41.7,164810.0,40.3657,40.5299,40.2787,40.2787,164810.0
2022-06-01 12:30:00,41.68,42.09,41.66,42.0,158629.0,40.2594,40.6555,40.2401,40.5685,158629.0
2022-06-01 12:40:00,41.97,42.11,41.72,41.8,125665.0,40.5395,40.6748,40.2981,40.3753,125665.0
2022-06-01 12:50:00,41.8,42.25,41.64,42.15,174646.0,40.3753,40.81,40.2208,40.7134,174646.0
2022-06-01 13:00:00,42.13,42.57,42.09,42.56,214846.0,40.6941,41.1191,40.6555,41.1094,214846.0
2022-06-01 13:10:00,42.55,42.8,42.47,42.76,157605.0,41.0998,41.3413,41.0225,41.3026,157605.0
2022-06-01 13:20:00,42.75,42.88,42.56,42.82,139148.0,41.293,41.4185,41.1094,41.3606,139148.0
2022-06-01 13:30:00,42.83,43.24,42.71,43.21,211207.0,41.3702,41.7663,41.2543,41.7373,211207.0
2022-06-01 13:40:00,43.21,43.43,43.16,43.25,217985.0,41.7373,41.9498,41.689,41.7759,217985.0
2022-06-01 13:50:00,43.25,43.35,43.0,43.16,280620.0,41.7759,41.8725,41.5344,41.689,280620.0
2022-06-01 14:00:00,43.14,43.4,43.1,43.26,115620.0,41.6697,41.9208,41.631,41.7856,115620.0
2022-06-01 14:10:00,43.27,43.31,43.01,43.09,102199.0,41.7952,41.8339,41.5441,41.6214,102199.0
2022-06-01 14:20:00,43.09,43.85,43.02,43.6,317851.0,41.6214,42.3555,41.5538,42.114,317851.0
2022-06-01 14:30:00,43.65,43.79,43.57,43.57,194448.0,42.1623,42.2975,42.085,42.085,194448.0
2022-06-01 14:40:00,43.55,44.0,43.53,43.87,240570.0,42.0657,42.5004,42.0464,42.3748,240570.0
2022-06-01 14:50:00,43.88,43.88,43.56,43.67,165044.0,42.3844,42.3844,42.0754,42.1816,165044.0
2022-06-01 15:00:00,43.69,43.89,43.48,43.8,233800.0,42.2009,42.3941,41.9981,42.3072,233800.0
2022-06-01 15:10:00,43.8,44.16,43.74,43.97,261019.0,42.3072,42.6549,42.2492,42.4714,261019.0
2022-06-01 15:20:00,43.97,44.13,43.82,43.9,120628.0,42.4714,42.6259,42.3265,42.4038,120628.0
2022-06-01 15:30:00,43.89,43.89,43.52,43.75,199035.0,42.3941,42.3941,42.0367,42.2589,199035.0
2022-06-01 15:40:00,43.78,43.91,43.61,43.68,180125.0,42.2879,42.4134,42.1237,42.1913,180125.0
2022-06-01 15:50:00,43.7,43.92,43.09,43.12,422548.0,42.2106,42.4231,41.6214,41.6504,422548.0
2022-06-02 09:30:00,43.31,43.69,43.02,43.67,529780.0,41.8339,42.2009,41.5538,42.1816,529780.0
2022-06-02 09:40:00,43.66,44.08,43.34,44.04,440517.0,42.1719,42.5776,41.8629,42.539,440517.0
2022-06-02 09:50:00,44.04,44.04,43.07,43.5,358250.0,42.539,42.539,41.6021,42.0174,358250.0
2022-06-02 10:00:00,43.44,43.94,43.33,43.71,328349.0,41.9594,42.4424,41.8532,42.2202,328349.0
2022-06-02 10:10:00,43.7,44.47,43.7,44.02,445413.0,42.2106,42.9543,42.2106,42.5197,445413.0
2022-06-02 10:20:00,44.01,44.16,43.43,43.73,343801.0,42.51,42.6549,41.9498,42.2396,343801.0
2022-06-02 10:30:00,43.75,44.17,43.65,44.11,231086.0,42.2589,42.6646,42.1623,42.6066,231086.0
2022-06-02 10:40:00,44.14,44.32,43.97,44.27,202203.0,42.6356,42.8095,42.4714,42.7612,202203.0
2022-06-02 10:50:00,44.25,44.51,44.11,44.49,224133.0,42.7418,42.993,42.6066,42.9737,224133.0
2022-06-02 11:00:00,44.5,44.81,44.43,44.75,273675.0,42.9833,43.2828,42.9157,43.2248,273675.0
2022-06-02 11:10:00,44.77,45.11,44.73,44.85,324745.0,43.2441,43.5725,43.2055,43.3214,324745.0
2022-06-02 11:20:00,44.85,45.17,44.78,45.05,274823.0,43.3214,43.6305,43.2538,43.5146,274823.0
2022-06-02 11:30:00,45.07,45.09,44.84,44.94,180225.0,43.5339,43.5532,43.3117,43.4083,180225.0
2022-06-02 11:40:00,44.95,45.42,44.95,45.41,237099.0,43.418,43.872,43.418,43.8623,237099.0
2022-06-02 11:50:00,45.4,45.46,44.9,44.93,212864.0,43.8526,43.9106,43.3697,43.3987,212864.0
2022-06-02 12:00:00,45.0,45.15,44.89,45.09,84096.0,43.4663,43.6112,43.36,43.5532,84096.0
2022-06-02 12:10:00,45.09,45.34,45.05,45.25,116723.0,43.5532,43.7947,43.5146,43.7078,116723.0
2022-06-02 12:20:00,45.24,45.68,45.2,45.66,213216.0,43.6981,44.1231,43.6595,44.1038,213216.0
2022-06-02 12:30:00,45.67,45.83,45.63,45.8,171877.0,44.1134,44.268,44.0748,44.239,171877.0
2022-06-02 12:40:00,45.81,45.81,45.4,45.56,203475.0,44.2487,44.2487,43.8526,44.0072,203475.0
2022-06-02 12:50:00,45.57,45.79,45.55,45.63,101667.0,44.0168,44.2294,43.9975,44.0748,101667.0
2022-06-02 13:00:00,45.62,45.75,45.58,45.64,79874.0,44.0651,44.1907,44.0265,44.0845,79874.0
2022-06-02 13:10:00,45.62,45.72,45.42,45.65,80108.0,44.0651,44.1617,43.872,44.0941,80108.0
2022-06-02 13:20:00,45.63,45.75,45.5,45.74,57848.0,44.0748,44.1907,43.9492,44.1811,57848.0
2022-06-02 13:30:00,45.75,45.97,45.74,45.86,124055.0,44.1907,44.4032,44.1811,44.297,124055.0
2022-06-02 13:40:00,45.84,46.04,45.73,46.02,107645.0,44.2776,44.4708,44.1714,44.4515,107645.0
2022-06-02 13:50:00,46.02,46.06,45.79,46.0,124126.0,44.4515,44.4901,44.2294,44.4322,124126.0
2022-06-02 14:00:00,45.98,46.16,45.9,46.08,134583.0,44.4129,44.5867,44.3356,44.5095,134583.0
2022-06-02 14:10:00,46.06,46.16,45.99,46.03,95750.0,44.4901,44.5867,44.4225,44.4612,95750.0
2022-06-02 14:20:00,46.0,46.05,45.75,45.84,108026.0,44.4322,44.4805,44.1907,44.2776,108026.0
2022-06-02 14:30:00,45.86,46.0,45.85,45.93,104349.0,44.297,44.4322,44.2873,44.3646,104349.0
2022-06-02 14:40:00,45.94,45.98,45.84,45.91,66725.0,44.3742,44.4129,44.2776,44.3453,66725.0
2022-06-02 14:50:00,45.9,46.0,45.59,45.63,153857.0,44.3356,44.4322,44.0362,44.0748,153857.0
2022-06-02 15:00:00,45.6,45.82,45.58,45.76,76131.0,44.0458,44.2583,44.0265,44.2004,76131.0
2022-06-02 15:10:00,45.76,45.9,45.7,45.86,67420.0,44.2004,44.3356,44.1424,44.297,67420.0
2022-06-02 15:20:00,45.86,45.99,45.65,45.75,176376.0,44.297,44.4225,44.0941,44.1907,176376.0
2022-06-02 15:30:00,45.73,45.93,45.71,45.77,78066.0,44.1714,44.3646,44.1521,44.21,78066.0
2022-06-02 15:40:00,45.77,45.93,45.75,45.77,157556.0,44.21,44.3646,44.1907,44.21,157556.0
2022-06-02 15:50:00,45.79,46.24,45.79,46.19,348670.0,44.2294,44.664,44.2294,44.6157,348670.0
2022-06-03 09:30:00,45.19,45.34,44.34,44.68,616858.0,43.6498,43.7947,42.8288,43.1572,616858.0
2022-06-03 09:40:00,44.71,44.91,44.44,44.9,319401.0,43.1862,43.3793,42.9254,43.3697,319401.0
2022-06-03 09:50:00,44.91,45.45,44.67,45.41,404460.0,43.3793,43.9009,43.1475,43.8623,404460.0
2022-06-03 10:00:00,45.43,45.66,45.03,45.39,390159.0,43.8816,44.1038,43.4953,43.843,390159.0
2022-06-03 10:10:00,45.38,45.65,45.12,45.42,249690.0,43.8333,44.0941,43.5822,43.872,249690.0
2022-06-03 10:20:00,45.37,45.49,44.98,45.36,192076.0,43.8237,43.9396,43.447,43.814,192076.0
2022-06-03 10:30:00,45.32,45.44,44.82,44.93,221664.0,43.7754,43.8913,43.2924,43.3987,221664.0
2022-06-03 10:40:00,44.92,45.2,44.78,45.12,184915.0,43.389,43.6595,43.2538,43.5822,184915.0
2022-06-03 10:50:00,45.11,45.14,44.72,44.85,166431.0,43.5725,43.6015,43.1958,43.3214,166431.0
2022-06-03 11:00:00,44.84,44.88,44.55,44.64,292961.0,43.3117,43.3504,43.0316,43.1185,292961.0
2022-06-03 11:10:00,44.66,44.71,44.41,44.69,141870.0,43.1379,43.1862,42.8964,43.1668,141870.0
2022-06-03 11:20:00,44.62,44.64,44.24,44.37,182995.0,43.0992,43.1185,42.7322,42.8577,182995.0
2022-06-03 11:30:00,44.36,44.71,44.34,44.66,274333.0,42.8481,43.1862,42.8288,43.1379,274333.0
2022-06-03 11:40:00,44.65,44.71,44.23,44.24,148672.0,43.1282,43.1862,42.7225,42.7322,148672.0
2022-06-03 11:50:00,44.23,44.49,44.09,44.43,157328.0,42.7225,42.9737,42.5873,42.9157,157328.0
2022-06-03 12:00:00,44.44,44.8,44.42,44.48,214988.0,42.9254,43.2731,42.906,42.964,214988.0
2022-06-03 12:10:00,44.49,44.67,44.31,44.34,115496.0,42.9737,43.1475,42.7998,42.8288,115496.0
2022-06-03 12:20:00,44.3,44.89,44.27,44.82,83916.0,42.7901,43.36,42.7612,43.2924,83916.0
2022-06-03 12:30:00,44.8,45.01,44.69,44.96,113076.0,43.2731,43.4759,43.1668,43.4276,113076.0
2022-06-03 12:40:00,44.94,44.99,44.75,44.94,87957.0,43.4083,43.4566,43.2248,43.4083,87957.0
2022-06-03 12:50:00,44.91,45.15,44.75,45.14,128688.0,43.3793,43.6112,43.2248,43.6015,128688.0
2022-06-03 13:00:00,45.14,45.48,45.08,45.3,174084.0,43.6015,43.9299,43.5436,43.7561,174084.0
2022-06-03 13:10:00,45.28,45.31,44.74,44.74,123744.0,43.7367,43.7657,43.2151,43.2151,123744.0
2022-06-03 13:20:00,44.74,45.1,44.74,45.04,133397.0,43.2151,43.5629,43.2151,43.5049,133397.0
2022-06-03 13:30:00,45.02,45.08,44.86,45.01,99802.0,43.4856,43.5436,43.331,43.4759,99802.0
2022-06-03 13:40:00,44.98,44.99,44.62,44.8,126785.0,43.447,43.4566,43.0992,43.2731,126785.0
2022-06-03 13:50:00,44.8,44.87,44.69,44.76,52907.0,43.2731,43.3407,43.1668,43.2345,52907.0
2022-06-03 14:00:00,44.75,44.96,44.62,44.87,102743.0,43.2248,43.4276,43.0992,43.3407,102743.0
2022-06-03 14:10:00,44.95,45.11,44.9,45.09,63494.0,43.418,43.5725,43.3697,43.5532,63494.0
2022-06-03 14:20:00,45.08,45.31,44.96,45.3,85629.0,43.5436,43.7657,43.4276,43.7561,85629.0
2022-06-03 14:30:00,45.29,45.3,44.78,44.84,154602.0,43.7464,43.7561,43.2538,43.3117,154602.0
2022-06-03 14:40:00,44.83,45.01,44.8,44.98,75039.0,43.3021,43.4759,43.2731,43.447,75039.0
2022-06-03 14:50:00,44.98,45.1,44.91,45.02,60412.0,43.447,43.5629,43.3793,43.4856,60412.0
2022-06-03 15:00:00,45.05,45.09,44.68,44.76,148284.0,43.5146,43.5532,43.1572,43.2345,148284.0
2022-06-03 15:10:00,44.8,44.89,44.6,44.71,60196.0,43.2731,43.36,43.0799,43.1862,60196.0
2022-06-03 15:20:00,44.73,45.01,44.68,45.01,154519.0,43.2055,43.4759,43.1572,43.4759,154519.0
2022-06-03 15:30:00,45.0,45.12,44.84,45.02,151053.0,43.4663,43.5822,43.3117,43.4856,151053.0
2022-06-03 15:40:00,45.02,45.1,44.72,44.75,167798.0,43.4856,43.5629,43.1958,43.2248,167798.0
2022-06-03 15:50:00,44.73,45.26,44.61,45.05,369123.0,43.2055,43.7174,43.0896,43.5146,369123.0
2022-06-06 09:30:00,46.56,46.61,45.35,45.61,469856.0,44.9731,45.0214,43.8043,44.0555,469856.0
2022-06-06 09:40:00,45.61,45.96,45.05,45.52,514756.0,44.0555,44.3936,43.5146,43.9686,514756.0
2022-06-06 09:50:00,45.53,45.57,45.17,45.55,268700.0,43.9782,44.0168,43.6305,43.9975,268700.0
2022-06-06 10:00:00,45.57,46.22,45.52,46.01,385325.0,44.0168,44.6447,43.9686,44.4419,385325.0
2022-06-06 10:10:00,46.03,46.17,45.77,45.88,159340.0,44.4612,44.5964,44.21,44.3163,159340.0
2022-06-06 10:20:00,45.86,46.02,45.64,45.92,194437.0,44.297,44.4515,44.0845,44.3549,194437.0
2022-06-06 10:30:00,45.93,46.08,45.76,45.8,106722.0,44.3646,44.5095,44.2004,44.239,106722.0
2022-06-06 10:40:00,45.87,46.16,45.71,46.13,165314.0,44.3066,44.5867,44.1521,44.5578,165314.0
2022-06-06 10:50:00,46.13,46.15,45.79,45.93,120760.0,44.5578,44.5771,44.2294,44.3646,120760.0
2022-06-06 11:00:00,45.94,46.19,45.89,45.95,92832.0,44.3742,44.6157,44.3259,44.3839,92832.0
2022-06-06 11:10:00,45.93,45.94,45.23,45.27,197872.0,44.3646,44.3742,43.6884,43.7271,197872.0
2022-06-06 11:20:00,45.26,45.59,45.24,45.55,113453.0,43.7174,44.0362,43.6981,43.9975,113453.0
2022-06-06 11:30:00,45.55,45.61,45.32,45.5,88303.0,43.9975,44.0555,43.7754,43.9492,88303.0
2022-06-06 11:40:00,45.45,45.9,45.43,45.64,175242.0,43.9009,44.3356,43.8816,44.0845,175242.0
2022-06-06 11:50:00,45.63,45.91,45.61,45.88,61390.0,44.0748,44.3453,44.0555,44.3163,61390.0
2022-06-06 12:00:00,45.86,45.88,45.28,45.37,160811.0,44.297,44.3163,43.7367,43.8237,160811.0
2022-06-06 12:10:00,45.39,45.41,45.08,45.24,224101.0,43.843,43.8623,43.5436,43.6981,224101.0
2022-06-06 12:20:00,45.22,45.33,44.93,44.98,167088.0,43.6788,43.785,43.3987,43.447,167088.0
2022-06-06 12:30:00,44.98,45.43,44.84,45.41,198246.0,43.447,43.8816,43.3117,43.8623,198246.0
2022-06-06 12:40:00,45.43,45.58,45.34,45.43,93694.0,43.8816,44.0265,43.7947,43.8816,93694.0
2022-06-06 12:50:00,45.43,45.63,45.27,45.61,90741.0,43.8816,44.0748,43.7271,44.0555,90741.0
2022-06-06 13:00:00,45.61,45.61,45.34,45.48,72801.0,44.0555,44.0555,43.7947,43.9299,72801.0
2022-06-06 13:10:00,45.48,45.48,45.21,45.28,62803.0,43.9299,43.9299,43.6691,43.7367,62803.0
2022-06-06 13:20:00,45.27,45.44,45.15,45.38,65196.0,43.7271,43.8913,43.6112,43.8333,65196.0
2022-06-06 13:30:00,45.39,45.83,45.37,45.74,114743.0,43.843,44.268,43.8237,44.1811,114743.0
2022-06-06 13:40:00,45.76,46.0,45.74,46.0,137035.0,44.2004,44.4322,44.1811,44.4322,137035.0
2022-06-06 13:50:00,46.01,46.19,45.97,46.19,158788.0,44.4419,44.6157,44.4032,44.6157,158788.0
2022-06-06 14:00:00,46.18,46.19,45.83,45.98,86951.0,44.6061,44.6157,44.268,44.4129,86951.0
2022-06-06 14:10:00,45.94,45.98,45.75,45.85,131986.0,44.3742,44.4129,44.1907,44.2873,131986.0
2022-06-06 14:20:00,45.79,45.81,45.27,45.37,175913.0,44.2294,44.2487,43.7271,43.8237,175913.0
2022-06-06 14:30:00,45.35,45.42,45.18,45.24,73331.0,43.8043,43.872,43.6401,43.6981,73331.0
2022-06-06 14:40:00,45.24,45.51,45.23,45.47,150081.0,43.6981,43.9589,43.6884,43.9203,150081.0
2022-06-06 14:50:00,45.38,45.55,45.07,45.42,243539.0,43.8333,43.9975,43.5339,43.872,243539.0
2022-06-06 15:00:00,45.43,45.5,45.24,45.33,111340.0,43.8816,43.9492,43.6981,43.785,111340.0
2022-06-06 15:10:00,45.26,45.43,45.2,45.2,70358.0,43.7174,43.8816,43.6595,43.6595,70358.0
2022-06-06 15:20:00,45.19,45.39,45.1,45.28,87721.0,43.6498,43.843,43.5629,43.7367,87721.0
2022-06-06 15:30:00,45.27,45.43,45.15,45.26,88775.0,43.7271,43.8816,43.6112,43.7174,88775.0
2022-06-06 15:40:00,45.25,45.56,45.19,45.34,188059.0,43.7078,44.0072,43.6498,43.7947,188059.0
2022-06-06 15:50:00,45.36,45.69,45.36,45.61,266712.0,43.814,44.1328,43.814,44.0555,266712.0
2022-06-07 09:30:00,44.46,44.98,44.16,44.6,449291.0,42.9447,43.447,42.6549,43.0799,449291.0
2022-06-07 09:40:00,44.64,45.02,44.52,45.02,271314.0,43.1185,43.4856,43.0026,43.4856,271314.0
2022-06-07 09:50:00,45.03,45.4,44.96,45.3,294350.0,43.4953,43.8526,43.4276,43.7561,294350.0
2022-06-07 10:00:00,45.31,45.62,45.2,45.42,250639.0,43.7657,44.0651,43.6595,43.872,250639.0
2022-06-07 10:10:00,45.41,45.67,45.2,45.54,217762.0,43.8623,44.1134,43.6595,43.9879,217762.0
2022-06-07 10:20:00,45.62,46.22,45.51,46.19,463844.0,44.0651,44.6447,43.9589,44.6157,463844.0
2022-06-07 10:30:00,46.22,46.63,46.09,46.56,315090.0,44.6447,45.0407,44.5191,44.9731,315090.0
2022-06-07 10:40:00,46.56,46.89,46.54,46.84,270471.0,44.9731,45.2919,44.9538,45.2436,270471.0
2022-06-07 10:50:00,46.85,46.94,46.73,46.79,381652.0,45.2532,45.3402,45.1373,45.1953,381652.0
2022-06-07 11:00:00,46.82,46.95,46.56,46.75,244752.0,45.2242,45.3498,44.9731,45.1566,244752.0
2022-06-07 11:10:00,46.75,46.87,46.58,46.62,92505.0,45.1566,45.2725,44.9924,45.0311,92505.0
2022-06-07 11:20:00,46.69,46.69,46.15,46.25,203749.0,45.0987,45.0987,44.5771,44.6737,203749.0
2022-06-07 11:30:00,46.27,46.27,45.92,46.11,153602.0,44.693,44.693,44.3549,44.5384,153602.0
2022-06-07 11:40:00,46.11,46.23,45.82,45.84,203759.0,44.5384,44.6544,44.2583,44.2776,203759.0
2022-06-07 11:50:00,45.82,46.13,45.76,46.13,157205.0,44.2583,44.5578,44.2004,44.5578,157205.0
2022-06-07 12:00:00,46.12,46.23,45.92,46.09,95843.0,44.5481,44.6544,44.3549,44.5191,95843.0
2022-06-07 12:10:00,46.11,46.18,45.79,45.86,71229.0,44.5384,44.6061,44.2294,44.297,71229.0
2022-06-07 12:20:00,45.82,46.14,45.73,46.07,103825.0,44.2583,44.5674,44.1714,44.4998,103825.0
2022-06-07 12:30:00,46.07,46.3,45.97,46.27,84308.0,44.4998,44.722,44.4032,44.693,84308.0
2022-06-07 12:40:00,46.3,46.51,46.28,46.49,139820.0,44.722,44.9248,44.7027,44.9055,139820.0
2022-06-07 12:50:00,46.45,46.64,46.37,46.58,151453.0,44.8669,45.0504,44.7896,44.9924,151453.0
2022-06-07 13:00:00,46.58,46.6,46.43,46.51,71181.0,44.9924,45.0117,44.8475,44.9248,71181.0
2022-06-07 13:10:00,46.57,46.62,46.46,46.51,46784.0,44.9828,45.0311,44.8765,44.9248,46784.0
2022-06-07 13:20:00,46.5,46.65,46.48,46.59,57691.0,44.9152,45.06,44.8958,45.0021,57691.0
2022-06-07 13:30:00,46.59,46.67,46.5,46.61,65669.0,45.0021,45.0794,44.9152,45.0214,65669.0
2022-06-07 13:40:00,46.64,46.68,46.49,46.58,88136.0,45.0504,45.089,44.9055,44.9924,88136.0
2022-06-07 13:50:00,46.63,46.72,46.55,46.58,44176.0,45.0407,45.1277,44.9634,44.9924,44176.0
2022-06-07 14:00:00,46.59,46.87,46.49,46.86,173837.0,45.0021,45.2725,44.9055,45.2629,173837.0
2022-06-07 14:10:00,46.87,47.05,46.86,46.94,179869.0,45.2725,45.4464,45.2629,45.3402,179869.0
2022-06-07 14:20:00,46.94,47.03,46.91,47.01,76302.0,45.3402,45.4271,45.3112,45.4078,76302.0
2022-06-07 14:30:00,47.0,47.22,46.98,47.12,127493.0,45.3981,45.6106,45.3788,45.514,127493.0
2022-06-07 14:40:00,47.13,47.15,46.72,46.78,165856.0,45.5237,45.543,45.1277,45.1856,165856.0
2022-06-07 14:50:00,46.78,47.04,46.77,47.03,113283.0,45.1856,45.4367,45.176,45.4271,113283.0
2022-06-07 15:00:00,47.0,47.26,46.97,47.19,177908.0,45.3981,45.6492,45.3691,45.5816,177908.0
2022-06-07 15:10:00,47.2,47.34,47.1,47.33,134153.0,45.5913,45.7265,45.4947,45.7169,134153.0
2022-06-07 15:20:00,47.33,47.43,47.3,47.36,169648.0,45.7169,45.8135,45.6879,45.7458,169648.0
2022-06-07 15:30:00,47.36,47.53,47.33,47.5,163496.0,45.7458,45.91,45.7169,45.8811,163496.0
2022-06-07 15:40:00,47.51,47.64,47.4,47.63,238795.0,45.8907,46.0163,45.7845,46.0066,238795.0
2022-06-07 15:50:00,47.59,47.82,47.55,47.77,879394.0,45.968,46.1902,45.9294,46.1419,879394.0
2022-06-08 09:30:00,47.09,47.13,46.29,46.92,433759.0,45.485,45.5237,44.7123,45.3208,433759.0
2022-06-08 09:40:00,46.93,47.56,46.56,47.38,463804.0,45.3305,45.939,44.9731,45.7652,463804.0
2022-06-08 09:50:00,47.38,47.64,46.99,47.49,364146.0,45.7652,46.0163,45.3885,45.8714,364146.0
2022-06-08 10:00:00,47.46,47.56,47.18,47.18,271455.0,45.8424,45.939,45.572,45.572,271455.0
2022-06-08 10:10:00,47.17,47.17,46.4,46.66,324045.0,45.5623,45.5623,44.8186,45.0697,324045.0
2022-06-08 10:20:00,46.69,47.01,46.58,46.61,334917.0,45.0987,45.4078,44.9924,45.0214,334917.0
2022-06-08 10:30:00,46.6,46.97,46.49,46.73,135394.0,45.0117,45.3691,44.9055,45.1373,135394.0
2022-06-08 10:40:00,46.73,46.99,46.57,46.96,147198.0,45.1373,45.3885,44.9828,45.3595,147198.0
2022-06-08 10:50:00,46.98,47.07,46.68,46.81,123709.0,45.3788,45.4657,45.089,45.2146,123709.0
2022-06-08 11:00:00,46.84,46.92,46.66,46.88,40284.0,45.2436,45.3208,45.0697,45.2822,40284.0
2022-06-08 11:10:00,46.84,47.25,46.83,47.12,122681.0,45.2436,45.6396,45.2339,45.514,122681.0
2022-06-08 11:20:00,47.11,47.25,47.03,47.21,67482.0,45.5044,45.6396,45.4271,45.601,67482.0
2022-06-08 11:30:00,47.22,47.46,47.19,47.43,118250.0,45.6106,45.8424,45.5816,45.8135,118250.0
2022-06-08 11:40:00,47.42,47.47,47.03,47.22,142505.0,45.8038,45.8521,45.4271,45.6106,142505.0
2022-06-08 11:50:00,47.21,47.33,47.11,47.11,145886.0,45.601,45.7169,45.5044,45.5044,145886.0
2022-06-08 12:00:00,47.1,47.39,46.95,47.01,91473.0,45.4947,45.7748,45.3498,45.4078,91473.0
2022-06-08 12:10:00,47.03,47.08,46.84,46.98,51773.0,45.4271,45.4754,45.2436,45.3788,51773.0
2022-06-08 12:20:00,46.98,47.0,46.35,46.58,154076.0,45.3788,45.3981,44.7703,44.9924,154076.0
2022-06-08 12:30:00,46.58,46.58,45.78,45.78,203440.0,44.9924,44.9924,44.2197,44.2197,203440.0
2022-06-08 12:40:00,45.77,45.85,45.5,45.83,199567.0,44.21,44.2873,43.9492,44.268,199567.0
2022-06-08 12:50:00,45.82,45.94,45.7,45.94,86851.0,44.2583,44.3742,44.1424,44.3742,86851.0
2022-06-08 13:00:00,45.9,45.96,45.6,45.95,122484.0,44.3356,44.3936,44.0458,44.3839,122484.0
2022-06-08 13:10:00,45.95,46.03,45.72,46.03,78005.0,44.3839,44.4612,44.1617,44.4612,78005.0
2022-06-08 13:20:00,45.99,46.02,45.7,45.7,56643.0,44.4225,44.4515,44.1424,44.1424,56643.0
2022-06-08 13:30:00,45.68,45.73,45.09,45.1,172311.0,44.1231,44.1714,43.5532,43.5629,172311.0
2022-06-08 13:40:00,45.09,45.6,45.07,45.44,194024.0,43.5532,44.0458,43.5339,43.8913,194024.0
2022-06-08 13:50:00,45.46,45.55,45.21,45.4,112029.0,43.9106,43.9975,43.6691,43.8526,112029.0
2022-06-08 14:00:00,45.38,45.59,45.38,45.5,49219.0,43.8333,44.0362,43.8333,43.9492,49219.0
2022-06-08 14:10:00,45.51,45.58,45.27,45.33,68752.0,43.9589,44.0265,43.7271,43.785,68752.0
2022-06-08 14:20:00,45.39,45.42,45.01,45.14,152985.0,43.843,43.872,43.4759,43.6015,152985.0
2022-06-08 14:30:00,45.11,45.3,44.91,45.1,133375.0,43.5725,43.7561,43.3793,43.5629,133375.0
2022-06-08 14:40:00,45.14,45.44,45.12,45.35,172303.0,43.6015,43.8913,43.5822,43.8043,172303.0
2022-06-08 14:50:00,45.31,45.37,45.15,45.23,75489.0,43.7657,43.8237,43.6112,43.6884,75489.0
2022-06-08 15:00:00,45.21,45.3,45.06,45.21,66474.0,43.6691,43.7561,43.5242,43.6691,66474.0
2022-06-08 15:10:00,45.14,45.46,45.14,45.39,108215.0,43.6015,43.9106,43.6015,43.843,108215.0
2022-06-08 15:20:00,45.37,45.71,45.37,45.64,210300.0,43.8237,44.1521,43.8237,44.0845,210300.0
2022-06-08 15:30:00,45.64,45.84,45.53,45.73,245713.0,44.0845,44.2776,43.9782,44.1714,245713.0
2022-06-08 15:40:00,45.72,45.79,45.5,45.51,153270.0,44.1617,44.2294,43.9492,43.9589,153270.0
2022-06-08 15:50:00,45.53,45.68,45.39,45.61,661998.0,43.9782,44.1231,43.843,44.0555,661998.0
2022-06-09 09:30:00,44.85,44.97,44.09,44.12,382171.0,43.3214,43.4373,42.5873,42.6163,382171.0
2022-06-09 09:40:00,44.09,44.41,43.71,44.15,335675.0,42.5873,42.8964,42.2202,42.6452,335675.0
2022-06-09 09:50:00,44.13,44.76,44.13,44.53,318105.0,42.6259,43.2345,42.6259,43.0123,318105.0
2022-06-09 10:00:00,44.55,44.76,44.23,44.24,259248.0,43.0316,43.2345,42.7225,42.7322,259248.0
2022-06-09 10:10:00,44.21,44.9,44.11,44.69,282682.0,42.7032,43.3697,42.6066,43.1668,282682.0
2022-06-09 10:20:00,44.72,45.07,44.68,45.06,199515.0,43.1958,43.5339,43.1572,43.5242,199515.0
2022-06-09 10:30:00,45.08,45.3,44.83,45.18,292399.0,43.5436,43.7561,43.3021,43.6401,292399.0
2022-06-09 10:40:00,45.16,45.16,44.62,44.69,175965.0,43.6208,43.6208,43.0992,43.1668,175965.0
2022-06-09 10:50:00,44.68,44.68,44.16,44.59,165721.0,43.1572,43.1572,42.6549,43.0703,165721.0
2022-06-09 11:00:00,44.57,44.61,44.05,44.22,111110.0,43.0509,43.0896,42.5487,42.7129,111110.0
2022-06-09 11:10:00,44.22,44.39,44.15,44.21,83879.0,42.7129,42.8771,42.6452,42.7032,83879.0
2022-06-09 11:20:00,44.21,44.44,44.1,44.12,127643.0,42.7032,42.9254,42.597,42.6163,127643.0
2022-06-09 11:30:00,44.11,44.44,44.09,44.37,118876.0,42.6066,42.9254,42.5873,42.8577,118876.0
2022-06-09 11:40:00,44.39,44.84,44.25,44.27,168474.0,42.8771,43.3117,42.7418,42.7612,168474.0
2022-06-09 11:50:00,44.29,44.63,44.1,44.61,90661.0,42.7805,43.1089,42.597,43.0896,90661.0
2022-06-09 12:00:00,44.6,44.65,44.22,44.29,63838.0,43.0799,43.1282,42.7129,42.7805,63838.0
2022-06-09 12:10:00,44.28,44.31,44.08,44.3,52460.0,42.7708,42.7998,42.5776,42.7901,52460.0
2022-06-09 12:20:00,44.31,44.62,44.31,44.55,56683.0,42.7998,43.0992,42.7998,43.0316,56683.0
2022-06-09 12:30:00,44.57,44.64,44.39,44.56,59200.0,43.0509,43.1185,42.8771,43.0413,59200.0
2022-06-09 12:40:00,44.59,44.82,44.48,44.63,103410.0,43.0703,43.2924,42.964,43.1089,103410.0
2022-06-09 12:50:00,44.62,44.97,44.49,44.91,136968.0,43.0992,43.4373,42.9737,43.3793,136968.0
2022-06-09 13:00:00,44.93,45.08,44.85,44.88,120886.0,43.3987,43.5436,43.3214,43.3504,120886.0
2022-06-09 13:10:00,44.91,45.07,44.86,44.93,64829.0,43.3793,43.5339,43.331,43.3987,64829.0
2022-06-09 13:20:00,44.9,44.98,44.53,44.59,81002.0,43.3697,43.447,43.0123,43.0703,81002.0
2022-06-09 13:30:00,44.51,44.51,44.19,44.31,118088.0,42.993,42.993,42.6839,42.7998,118088.0
2022-06-09 13:40:00,44.3,44.38,44.12,44.28,131851.0,42.7901,42.8674,42.6163,42.7708,131851.0
2022-06-09 13:50:00,44.33,44.53,44.29,44.51,104219.0,42.8191,43.0123,42.7805,42.993,104219.0
2022-06-09 14:00:00,44.52,44.52,44.25,44.37,51209.0,43.0026,43.0026,42.7418,42.8577,51209.0
2022-06-09 14:10:00,44.41,44.44,44.22,44.32,52318.0,42.8964,42.9254,42.7129,42.8095,52318.0
2022-06-09 14:20:00,44.37,44.44,44.08,44.3,109408.0,42.8577,42.9254,42.5776,42.7901,109408.0
2022-06-09 14:30:00,44.25,44.25,43.92,43.99,84708.0,42.7418,42.7418,42.4231,42.4907,84708.0
2022-06-09 14:40:00,43.99,44.11,43.87,44.08,123778.0,42.4907,42.6066,42.3748,42.5776,123778.0
2022-06-09 14:50:00,44.11,44.17,43.86,43.86,107975.0,42.6066,42.6646,42.3651,42.3651,107975.0
2022-06-09 15:00:00,43.86,43.89,43.55,43.6,180214.0,42.3651,42.3941,42.0657,42.114,180214.0
2022-06-09 15:10:00,43.6,43.8,43.52,43.76,133983.0,42.114,42.3072,42.0367,42.2685,133983.0
2022-06-09 15:20:00,43.73,43.81,43.45,43.46,90330.0,42.2396,42.3168,41.9691,41.9788,90330.0
2022-06-09 15:30:00,43.45,43.52,43.27,43.32,108723.0,41.9691,42.0367,41.7952,41.8435,108723.0
2022-06-09 15:40:00,43.29,43.3,42.81,42.96,229301.0,41.8146,41.8242,41.3509,41.4958,229301.0
2022-06-09 15:50:00,42.92,43.09,42.73,42.79,421183.0,41.4572,41.6214,41.2736,41.3316,421183.0
2022-06-10 09:30:00,40.65,41.0,40.32,40.77,834433.0,39.2645,39.6026,38.9458,39.3804,834433.0
2022-06-10 09:40:00,40.79,41.33,40.78,40.84,340776.0,39.3998,39.9214,39.3901,39.4481,340776.0
2022-06-10 09:50:00,40.76,41.0,40.57,40.67,177894.0,39.3708,39.6026,39.1873,39.2839,177894.0
2022-06-10 10:00:00,40.65,40.65,39.73,39.73,464347.0,39.2645,39.2645,38.3759,38.3759,464347.0
2022-06-10 10:10:00,39.73,39.85,39.49,39.59,295829.0,38.3759,38.4918,38.1441,38.2407,295829.0
2022-06-10 10:20:00,39.57,39.7,39.27,39.27,304988.0,38.2213,38.3469,37.9316,37.9316,304988.0
2022-06-10 10:30:00,39.26,39.77,39.22,39.74,224356.0,37.9219,38.4145,37.8833,38.3856,224356.0
2022-06-10 10:40:00,39.7,39.96,39.53,39.9,194100.0,38.3469,38.5981,38.1827,38.5401,194100.0
2022-06-10 10:50:00,39.88,40.15,39.41,39.42,236478.0,38.5208,38.7816,38.0668,38.0765,236478.0
2022-06-10 11:00:00,39.41,39.48,39.14,39.2,163089.0,38.0668,38.1344,37.806,37.864,163089.0
2022-06-10 11:10:00,39.18,39.36,39.01,39.33,185670.0,37.8446,38.0185,37.6804,37.9895,185670.0
2022-06-10 11:20:00,39.34,39.46,38.93,39.07,222866.0,37.9992,38.1151,37.6032,37.7384,222866.0
2022-06-10 11:30:00,39.06,39.17,38.82,38.82,162717.0,37.7287,37.835,37.4969,37.4969,162717.0
2022-06-10 11:40:00,38.83,39.23,38.8,38.82,176957.0,37.5066,37.8929,37.4776,37.4969,176957.0
2022-06-10 11:50:00,38.82,39.34,38.76,39.21,128472.0,37.4969,37.9992,37.439,37.8736,128472.0
2022-06-10 12:00:00,39.22,39.53,39.15,39.42,254367.0,37.8833,38.1827,37.8157,38.0765,254367.0
2022-06-10 12:10:00,39.42,39.42,38.76,38.88,191066.0,38.0765,38.0765,37.439,37.5549,191066.0
2022-06-10 12:20:00,38.89,39.12,38.65,38.84,189156.0,37.5645,37.7867,37.3327,37.5162,189156.0
2022-06-10 12:30:00,38.85,39.0,38.77,38.98,165752.0,37.5259,37.6708,37.4486,37.6515,165752.0
2022-06-10 12:40:00,38.98,39.19,38.88,38.89,107502.0,37.6515,37.8543,37.5549,37.5645,107502.0
2022-06-10 12:50:00,38.9,38.9,38.61,38.88,167739.0,37.5742,37.5742,37.2941,37.5549,167739.0
2022-06-10 13:00:00,38.89,38.93,38.62,38.88,81599.0,37.5645,37.6032,37.3037,37.5549,81599.0
2022-06-10 13:10:00,38.9,38.95,38.66,38.94,79367.0,37.5742,37.6225,37.3424,37.6128,79367.0
2022-06-10 13:20:00,38.95,39.2,38.88,39.2,73761.0,37.6225,37.864,37.5549,37.864,73761.0
2022-06-10 13:30:00,39.17,39.3,38.85,39.3,223446.0,37.835,37.9605,37.5259,37.9605,223446.0
2022-06-10 13:40:00,39.31,39.46,39.09,39.43,188903.0,37.9702,38.1151,37.7577,38.0861,188903.0
2022-06-10 13:50:00,39.46,39.55,39.0,39.11,148748.0,38.1151,38.202,37.6708,37.777,148748.0
2022-06-10 14:00:00,39.11,39.14,38.84,39.07,98665.0,37.777,37.806,37.5162,37.7384,98665.0
2022-06-10 14:10:00,39.12,39.42,39.01,39.32,91105.0,37.7867,38.0765,37.6804,37.9799,91105.0
2022-06-10 14:20:00,39.38,39.47,39.06,39.18,82112.0,38.0378,38.1248,37.7287,37.8446,82112.0
2022-06-10 14:30:00,39.23,39.43,39.2,39.2,129728.0,37.8929,38.0861,37.864,37.864,129728.0
2022-06-10 14:40:00,39.12,39.45,39.0,39.43,99670.0,37.7867,38.1054,37.6708,38.0861,99670.0
2022-06-10 14:50:00,39.45,39.74,39.31,39.62,200048.0,38.1054,38.3856,37.9702,38.2696,200048.0
2022-06-10 15:00:00,39.63,39.75,39.25,39.41,202162.0,38.2793,38.3952,37.9123,38.0668,202162.0
2022-06-10 15:10:00,39.41,39.9,39.41,39.88,122538.0,38.0668,38.5401,38.0668,38.5208,122538.0
2022-06-10 15:20:00,39.89,40.23,39.52,39.94,430314.0,38.5304,38.8589,38.1731,38.5787,430314.0
2022-06-10 15:30:00,39.94,39.94,39.55,39.8,361219.0,38.5787,38.5787,38.202,38.4435,361219.0
2022-06-10 15:40:00,39.77,39.9,39.25,39.28,410528.0,38.4145,38.5401,37.9123,37.9412,410528.0
2022-06-10 15:50:00,39.25,39.54,39.18,39.27,543051.0,37.9123,38.1924,37.8446,37.9316,543051.0
2022-06-13 09:30:00,36.0,36.84,35.75,35.76,824995.0,34.773,35.5844,34.5315,34.5412,824995.0
2022-06-13 09:40:00,35.75,35.85,35.25,35.25,510302.0,34.5315,34.6281,34.0486,34.0486,510302.0
2022-06-13 09:50:00,35.26,35.36,35.02,35.06,386149.0,34.0582,34.1548,33.8264,33.8651,386149.0
2022-06-13 10:00:00,35.03,35.38,34.81,35.08,394170.0,33.8361,34.1742,33.6236,33.8844,394170.0
2022-06-13 10:10:00,35.04,35.15,34.36,34.4,404135.0,33.8457,33.952,33.1889,33.2276,404135.0
2022-06-13 10:20:00,34.37,34.57,34.1,34.19,419011.0,33.1986,33.3918,32.9378,33.0247,419011.0
2022-06-13 10:30:00,34.18,34.25,33.94,33.96,349521.0,33.0151,33.0827,32.7832,32.8026,349521.0
2022-06-13 10:40:00,33.94,33.98,33.44,33.45,329712.0,32.7832,32.8219,32.3003,32.3099,329712.0
2022-06-13 10:50:00,33.44,33.77,33.34,33.58,315293.0,32.3003,32.619,32.2037,32.4355,315293.0
2022-06-13 11:00:00,33.53,33.62,33.25,33.25,333635.0,32.3872,32.4741,32.1167,32.1167,333635.0
2022-06-13 11:10:00,33.25,34.18,33.14,34.17,449316.0,32.1167,33.0151,32.0105,33.0054,449316.0
2022-06-13 11:20:00,34.14,34.41,34.05,34.15,502593.0,32.9764,33.2372,32.8895,32.9861,502593.0
2022-06-13 11:30:00,34.14,34.47,33.95,34.45,405294.0,32.9764,33.2952,32.7929,33.2758,405294.0
2022-06-13 11:40:00,34.48,34.64,34.29,34.53,310302.0,33.3048,33.4594,33.1213,33.3531,310302.0
2022-06-13 11:50:00,34.5,34.65,34.2,34.37,130501.0,33.3241,33.469,33.0344,33.1986,130501.0
2022-06-13 12:00:00,34.4,34.6,34.12,34.38,154870.0,33.2276,33.4207,32.9571,33.2082,154870.0
2022-06-13 12:10:00,34.3,34.69,34.26,34.52,146448.0,33.131,33.5077,33.0923,33.3435,146448.0
2022-06-13 12:20:00,34.54,34.77,34.4,34.77,212297.0,33.3628,33.5849,33.2276,33.5849,212297.0
2022-06-13 12:30:00,34.73,35.64,34.63,35.54,490278.0,33.5463,34.4253,33.4497,34.3287,490278.0
2022-06-13 12:40:00,35.54,35.54,34.8,34.83,260752.0,34.3287,34.3287,33.6139,33.6429,260752.0
2022-06-13 12:50:00,34.81,34.91,34.34,34.37,210515.0,33.6236,33.7202,33.1696,33.1986,210515.0
2022-06-13 13:00:00,34.36,34.37,34.01,34.2,150668.0,33.1889,33.1986,32.8508,33.0344,150668.0
2022-06-13 13:10:00,34.18,34.25,34.07,34.2,124543.0,33.0151,33.0827,32.9088,33.0344,124543.0
2022-06-13 13:20:00,34.21,34.3,34.0,34.16,144579.0,33.044,33.131,32.8412,32.9957,144579.0
2022-06-13 13:30:00,34.15,34.36,33.97,34.36,171946.0,32.9861,33.1889,32.8122,33.1889,171946.0
2022-06-13 13:40:00,34.36,35.09,34.36,35.08,379889.0,33.1889,33.894,33.1889,33.8844,379889.0
2022-06-13 13:50:00,35.09,35.13,34.71,34.89,222590.0,33.894,33.9327,33.527,33.7009,222590.0
2022-06-13 14:00:00,34.86,34.87,34.41,34.42,168904.0,33.6719,33.6815,33.2372,33.2469,168904.0
2022-06-13 14:10:00,34.41,34.46,34.18,34.38,127591.0,33.2372,33.2855,33.0151,33.2082,127591.0
2022-06-13 14:20:00,34.39,34.54,34.28,34.38,200589.0,33.2179,33.3628,33.1116,33.2082,200589.0
2022-06-13 14:30:00,34.34,34.64,33.99,34.45,251207.0,33.1696,33.4594,32.8315,33.2758,251207.0
2022-06-13 14:40:00,34.44,34.72,34.38,34.49,198913.0,33.2662,33.5366,33.2082,33.3145,198913.0
2022-06-13 14:50:00,34.46,34.46,34.01,34.11,134217.0,33.2855,33.2855,32.8508,32.9474,134217.0
2022-06-13 15:00:00,34.07,34.31,33.95,34.04,164588.0,32.9088,33.1406,32.7929,32.8798,164588.0
2022-06-13 15:10:00,34.04,34.52,33.7,34.04,328245.0,32.8798,33.3435,32.5514,32.8798,328245.0
2022-06-13 15:20:00,34.03,34.18,33.51,33.52,168104.0,32.8702,33.0151,32.3679,32.3775,168104.0
2022-06-13 15:30:00,33.51,33.79,33.36,33.41,254925.0,32.3679,32.6383,32.223,32.2713,254925.0
2022-06-13 15:40:00,33.43,33.55,33.28,33.39,252788.0,32.2906,32.4065,32.1457,32.252,252788.0
2022-06-13 15:50:00,33.38,33.74,33.17,33.68,449207.0,32.2423,32.59,32.0395,32.5321,449207.0
2022-06-14 09:30:00,34.0,34.31,33.63,33.76,742526.0,32.8412,33.1406,32.4838,32.6094,742526.0
2022-06-14 09:40:00,33.74,33.78,33.12,33.38,246644.0,32.59,32.6287,31.9912,32.2423,246644.0
2022-06-14 09:50:00,33.35,34.1,33.12,34.1,420342.0,32.2133,32.9378,31.9912,32.9378,420342.0
2022-06-14 10:00:00,34.05,34.33,33.65,33.8,593122.0,32.8895,33.1599,32.5031,32.648,593122.0
2022-06-14 10:10:00,33.8,34.03,33.36,33.36,278072.0,32.648,32.8702,32.223,32.223,278072.0
2022-06-14 10:20:00,33.35,33.41,33.06,33.08,299077.0,32.2133,32.2713,31.9332,31.9525,299077.0
2022-06-14 10:30:00,33.08,33.31,32.99,33.21,245180.0,31.9525,32.1747,31.8656,32.0781,245180.0
2022-06-14 10:40:00,33.19,33.72,32.93,33.72,271960.0,32.0588,32.5707,31.8077,32.5707,271960.0
2022-06-14 10:50:00,33.74,33.9,33.45,33.52,228753.0,32.59,32.7446,32.3099,32.3775,228753.0
2022-06-14 11:00:00,33.49,33.75,33.2,33.25,341972.0,32.3486,32.5997,32.0685,32.1167,341972.0
2022-06-14 11:10:00,33.21,33.24,32.92,33.0,462159.0,32.0781,32.1071,31.798,31.8753,462159.0
2022-06-14 11:20:00,33.0,33.47,32.84,33.25,276563.0,31.8753,32.3293,31.7207,32.1167,276563.0
2022-06-14 11:30:00,33.25,33.69,33.04,33.4,291828.0,32.1167,32.5418,31.9139,32.2616,291828.0
2022-06-14 11:40:00,33.42,33.82,33.33,33.53,164675.0,32.281,32.6673,32.194,32.3872,164675.0
2022-06-14 11:50:00,33.5,33.77,33.37,33.73,100432.0,32.3582,32.619,32.2327,32.5804,100432.0
2022-06-14 12:00:00,33.69,33.69,33.25,33.25,125527.0,32.5418,32.5418,32.1167,32.1167,125527.0
2022-06-14 12:10:00,33.28,33.46,33.05,33.4,91102.0,32.1457,32.3196,31.9236,32.2616,91102.0
2022-06-14 12:20:00,33.43,33.52,33.09,33.13,184297.0,32.2906,32.3775,31.9622,32.0008,184297.0
2022-06-14 12:30:00,33.14,33.18,32.96,32.97,80825.0,32.0105,32.0491,31.8366,31.8463,80825.0
2022-06-14 12:40:00,32.96,33.09,32.93,33.02,124145.0,31.8366,31.9622,31.8077,31.8946,124145.0
2022-06-14 12:50:00,32.97,33.28,32.89,33.24,126986.0,31.8463,32.1457,31.769,32.1071,126986.0
2022-06-14 13:00:00,33.24,33.5,33.05,33.47,202648.0,32.1071,32.3582,31.9236,32.3293,202648.0
2022-06-14 13:10:00,33.47,33.81,33.37,33.77,434035.0,32.3293,32.6577,32.2327,32.619,434035.0
2022-06-14 13:20:00,33.76,33.86,33.29,33.29,308930.0,32.6094,32.706,32.1554,32.1554,308930.0
2022-06-14 13:30:00,33.29,33.33,32.9,32.93,183996.0,32.1554,32.194,31.7787,31.8077,183996.0
2022-06-14 13:40:00,32.9,32.96,32.62,32.7,308909.0,31.7787,31.8366,31.5082,31.5855,308909.0
2022-06-14 13:50:00,32.71,33.0,32.67,32.85,270415.0,31.5952,31.8753,31.5565,31.7304,270415.0
2022-06-14 14:00:00,32.88,33.35,32.88,33.3,184572.0,31.7594,32.2133,31.7594,32.165,184572.0
2022-06-14 14:10:00,33.26,33.27,33.01,33.16,144105.0,32.1264,32.1361,31.8849,32.0298,144105.0
2022-06-14 14:20:00,33.15,33.33,33.03,33.22,134502.0,32.0202,32.194,31.9042,32.0878,134502.0
2022-06-14 14:30:00,33.17,33.27,32.96,33.21,150000.0,32.0395,32.1361,31.8366,32.0781,150000.0
2022-06-14 14:40:00,33.2,33.2,32.74,32.77,191049.0,32.0685,32.0685,31.6241,31.6531,191049.0
2022-06-14 14:50:00,32.76,32.87,32.66,32.69,114503.0,31.6434,31.7497,31.5469,31.5758,114503.0
2022-06-14 15:00:00,32.68,32.84,32.62,32.64,352421.0,31.5662,31.7207,31.5082,31.5275,352421.0
2022-06-14 15:10:00,32.65,32.78,32.25,32.3,310533.0,31.5372,31.6628,31.1508,31.1991,310533.0
2022-06-14 15:20:00,32.3,32.84,32.25,32.78,539298.0,31.1991,31.7207,31.1508,31.6628,539298.0
2022-06-14 15:30:00,32.79,33.41,32.78,33.31,376961.0,31.6724,32.2713,31.6628,32.1747,376961.0
2022-06-14 15:40:00,33.31,33.59,33.15,33.45,380398.0,32.1747,32.4452,32.0202,32.3099,380398.0
2022-06-14 15:50:00,33.48,33.53,33.13,33.29,384613.0,32.3389,32.3872,32.0008,32.1554,384613.0
2022-06-15 09:30:00,34.26,34.64,34.0,34.38,837944.0,33.0923,33.4594,32.8412,33.2082,837944.0
2022-06-15 09:40:00,34.36,34.64,34.29,34.43,338641.0,33.1889,33.4594,33.1213,33.2565,338641.0
2022-06-15 09:50:00,34.45,34.86,34.43,34.62,254923.0,33.2758,33.6719,33.2565,33.4401,254923.0
2022-06-15 10:00:00,34.68,35.01,34.57,34.8,296664.0,33.498,33.8168,33.3918,33.6139,296664.0
2022-06-15 10:10:00,34.81,34.92,34.66,34.81,230290.0,33.6236,33.7298,33.4787,33.6236,230290.0
2022-06-15 10:20:00,34.79,34.96,34.7,34.9,167875.0,33.6043,33.7685,33.5173,33.7105,167875.0
2022-06-15 10:30:00,34.9,34.99,34.58,34.66,205056.0,33.7105,33.7974,33.4014,33.4787,205056.0
2022-06-15 10:40:00,34.65,34.74,34.42,34.47,183986.0,33.469,33.556,33.2469,33.2952,183986.0
2022-06-15 10:50:00,34.49,34.58,34.25,34.52,208326.0,33.3145,33.4014,33.0827,33.3435,208326.0
2022-06-15 11:00:00,34.53,34.58,34.31,34.4,159534.0,33.3531,33.4014,33.1406,33.2276,159534.0
2022-06-15 11:10:00,34.38,34.47,34.27,34.36,165264.0,33.2082,33.2952,33.102,33.1889,165264.0
2022-06-15 11:20:00,34.38,34.56,34.15,34.51,180449.0,33.2082,33.3821,32.9861,33.3338,180449.0
2022-06-15 11:30:00,34.5,34.63,34.39,34.58,147049.0,33.3241,33.4497,33.2179,33.4014,147049.0
2022-06-15 11:40:00,34.57,34.7,34.54,34.63,147270.0,33.3918,33.5173,33.3628,33.4497,147270.0
2022-06-15 11:50:00,34.58,34.83,34.58,34.77,147042.0,33.4014,33.6429,33.4014,33.5849,147042.0
2022-06-15 12:00:00,34.76,34.92,34.65,34.69,144508.0,33.5753,33.7298,33.469,33.5077,144508.0
2022-06-15 12:10:00,34.69,34.9,34.68,34.82,115715.0,33.5077,33.7105,33.498,33.6332,115715.0
2022-06-15 12:20:00,34.84,34.9,34.77,34.82,110885.0,33.6526,33.7105,33.5849,33.6332,110885.0
2022-06-15 12:30:00,34.84,34.95,34.68,34.69,109797.0,33.6526,33.7588,33.498,33.5077,109797.0
2022-06-15 12:40:00,34.69,34.72,34.52,34.61,82711.0,33.5077,33.5366,33.3435,33.4304,82711.0
2022-06-15 12:50:00,34.63,34.63,34.11,34.16,163294.0,33.4497,33.4497,32.9474,32.9957,163294.0
2022-06-15 13:00:00,34.15,34.36,34.12,34.27,170753.0,32.9861,33.1889,32.9571,33.102,170753.0
2022-06-15 13:10:00,34.26,34.43,34.23,34.33,120168.0,33.0923,33.2565,33.0633,33.1599,120168.0
2022-06-15 13:20:00,34.33,34.55,34.25,34.5,83935.0,33.1599,33.3724,33.0827,33.3241,83935.0
2022-06-15 13:30:00,34.52,34.52,34.37,34.5,62410.0,33.3435,33.3435,33.1986,33.3241,62410.0
2022-06-15 13:40:00,34.52,34.55,34.23,34.23,87727.0,33.3435,33.3724,33.0633,33.0633,87727.0
2022-06-15 13:50:00,34.22,34.87,34.07,34.81,179742.0,33.0537,33.6815,32.9088,33.6236,179742.0
2022-06-15 14:00:00,34.84,35.28,33.52,33.97,698421.0,33.6526,34.0776,32.3775,32.8122,698421.0
2022-06-15 14:10:00,34.0,34.37,33.57,34.14,397397.0,32.8412,33.1986,32.4258,32.9764,397397.0
2022-06-15 14:20:00,34.18,34.35,33.56,33.6,395767.0,33.0151,33.1793,32.4162,32.4548,395767.0
2022-06-15 14:30:00,33.59,34.55,32.8,34.35,865415.0,32.4452,33.3724,31.6821,33.1793,865415.0
2022-06-15 14:40:00,34.32,35.89,34.16,35.27,1148925.0,33.1503,34.6668,32.9957,34.0679,1148925.0
2022-06-15 14:50:00,35.26,35.52,34.12,34.43,610816.0,34.0582,34.3094,32.9571,33.2565,610816.0
2022-06-15 15:00:00,34.46,35.01,34.4,34.91,372126.0,33.2855,33.8168,33.2276,33.7202,372126.0
2022-06-15 15:10:00,34.87,35.08,34.29,34.55,311767.0,33.6815,33.8844,33.1213,33.3724,311767.0
2022-06-15 15:20:00,34.61,35.58,34.58,35.57,436787.0,33.4304,34.3673,33.4014,34.3577,436787.0
2022-06-15 15:30:00,35.55,35.96,35.24,35.26,360364.0,34.3384,34.7344,34.0389,34.0582,360364.0
2022-06-15 15:40:00,35.25,35.3,34.83,35.11,355631.0,34.0486,34.0969,33.6429,33.9134,355631.0
2022-06-15 15:50:00,35.07,35.07,34.53,34.67,527486.0,33.8747,33.8747,33.3531,33.4884,527486.0
2022-06-16 09:30:00,32.3,32.58,31.4,31.57,1049064.0,31.1991,31.4696,30.3298,30.494,1049064.0
2022-06-16 09:40:00,31.55,31.64,31.28,31.37,536070.0,30.4747,30.5616,30.2139,30.3008,536070.0
2022-06-16 09:50:00,31.37,31.37,30.8,30.81,465703.0,30.3008,30.3008,29.7503,29.7599,465703.0
2022-06-16 10:00:00,30.8,30.8,30.33,30.52,355610.0,29.7503,29.7503,29.2963,29.4798,355610.0
2022-06-16 10:10:00,30.52,30.87,30.38,30.57,423976.0,29.4798,29.8179,29.3446,29.5281,423976.0
2022-06-16 10:20:00,30.53,31.0,30.53,30.95,435483.0,29.4895,29.9434,29.4895,29.8951,435483.0
2022-06-16 10:30:00,30.95,31.02,30.51,30.54,363475.0,29.8951,29.9628,29.4701,29.4991,363475.0
2022-06-16 10:40:00,30.53,30.53,30.03,30.03,317986.0,29.4895,29.4895,29.0065,29.0065,317986.0
2022-06-16 10:50:00,30.02,30.07,29.76,29.77,761095.0,28.9968,29.0451,28.7457,28.7554,761095.0
2022-06-16 11:00:00,29.77,30.02,29.73,29.96,418037.0,28.7554,28.9968,28.7167,28.9389,418037.0
2022-06-16 11:10:00,29.97,30.42,29.93,30.14,454656.0,28.9485,29.3832,28.9099,29.1127,454656.0
2022-06-16 11:20:00,30.16,30.77,30.05,30.56,349574.0,29.1321,29.7213,29.0258,29.5184,349574.0
2022-06-16 11:30:00,30.57,30.7,30.35,30.69,299476.0,29.5281,29.6537,29.3156,29.644,299476.0
2022-06-16 11:40:00,30.72,30.81,30.19,30.34,282376.0,29.673,29.7599,29.161,29.3059,282376.0
2022-06-16 11:50:00,30.34,30.48,30.14,30.48,195988.0,29.3059,29.4412,29.1127,29.4412,195988.0
2022-06-16 12:00:00,30.47,30.51,29.96,29.98,511619.0,29.4315,29.4701,28.9389,28.9582,511619.0
2022-06-16 12:10:00,29.97,30.34,29.95,30.12,210650.0,28.9485,29.3059,28.9292,29.0934,210650.0
2022-06-16 12:20:00,30.1,30.33,30.01,30.31,119612.0,29.0741,29.2963,28.9872,29.277,119612.0
2022-06-16 12:30:00,30.29,30.34,29.94,30.08,206497.0,29.2576,29.3059,28.9196,29.0548,206497.0
2022-06-16 12:40:00,30.1,30.58,30.03,30.5,290009.0,29.0741,29.5377,29.0065,29.4605,290009.0
2022-06-16 12:50:00,30.46,30.54,30.06,30.21,226652.0,29.4218,29.4991,29.0355,29.1804,226652.0
2022-06-16 13:00:00,30.2,30.4,29.94,30.3,245146.0,29.1707,29.3639,28.9196,29.2673,245146.0
2022-06-16 13:10:00,30.35,30.36,30.01,30.01,183620.0,29.3156,29.3252,28.9872,28.9872,183620.0
2022-06-16 13:20:00,30.01,30.54,29.86,30.4,317554.0,28.9872,29.4991,28.8423,29.3639,317554.0
2022-06-16 13:30:00,30.28,30.57,30.25,30.47,241632.0,29.248,29.5281,29.219,29.4315,241632.0
2022-06-16 13:40:00,30.48,30.52,29.95,30.08,271046.0,29.4412,29.4798,28.9292,29.0548,271046.0
2022-06-16 13:50:00,30.11,30.16,29.81,29.83,159201.0,29.0838,29.1321,28.794,28.8133,159201.0
2022-06-16 14:00:00,29.82,29.96,29.7,29.71,353989.0,28.8037,28.9389,28.6877,28.6974,353989.0
2022-06-16 14:10:00,29.7,29.82,29.58,29.76,238890.0,28.6877,28.8037,28.5718,28.7457,238890.0
2022-06-16 14:20:00,29.76,29.8,29.56,29.57,80127.0,28.7457,28.7843,28.5525,28.5622,80127.0
2022-06-16 14:30:00,29.55,29.66,29.42,29.49,169362.0,28.5429,28.6491,28.4173,28.4849,169362.0
2022-06-16 14:40:00,29.49,29.77,29.25,29.27,274589.0,28.4849,28.7554,28.2531,28.2724,274589.0
2022-06-16 14:50:00,29.27,29.44,29.19,29.44,282495.0,28.2724,28.4366,28.1951,28.4366,282495.0
2022-06-16 15:00:00,29.43,30.04,29.38,30.04,497466.0,28.4269,29.0162,28.3786,29.0162,497466.0
2022-06-16 15:10:00,30.02,30.17,29.65,29.9,509545.0,28.9968,29.1417,28.6394,28.8809,509545.0
2022-06-16 15:20:00,29.88,30.07,29.77,29.92,333399.0,28.8616,29.0451,28.7554,28.9002,333399.0
2022-06-16 15:30:00,29.91,29.94,29.39,29.66,304702.0,28.8906,28.9196,28.3883,28.6491,304702.0
2022-06-16 15:40:00,29.68,29.88,29.23,29.25,295131.0,28.6684,28.8616,28.2338,28.2531,295131.0
2022-06-16 15:50:00,29.28,29.9,29.28,29.85,578705.0,28.2821,28.8809,28.2821,28.8326,578705.0
2022-06-17 09:30:00,30.14,30.97,30.1,30.76,696860.0,29.1127,29.9145,29.0741,29.7116,696860.0
2022-06-17 09:40:00,30.81,31.44,30.8,31.32,815382.0,29.7599,30.3684,29.7503,30.2525,815382.0
2022-06-17 09:50:00,31.33,31.81,31.27,31.6,692568.0,30.2622,30.7258,30.2042,30.523,692568.0
2022-06-17 10:00:00,31.64,31.66,30.96,30.99,478389.0,30.5616,30.5809,29.9048,29.9338,478389.0
2022-06-17 10:10:00,31.02,31.09,30.4,30.46,305748.0,29.9628,30.0304,29.3639,29.4218,305748.0
2022-06-17 10:20:00,30.47,30.47,30.02,30.2,338852.0,29.4315,29.4315,28.9968,29.1707,338852.0
2022-06-17 10:30:00,30.19,30.27,29.74,30.03,411539.0,29.161,29.2383,28.7264,29.0065,411539.0
2022-06-17 10:40:00,30.03,30.16,29.78,29.85,179803.0,29.0065,29.1321,28.765,28.8326,179803.0
2022-06-17 10:50:00,29.82,30.28,29.79,30.22,275683.0,28.8037,29.248,28.7747,29.19,275683.0
2022-06-17 11:00:00,30.2,30.94,29.95,30.91,588685.0,29.1707,29.8855,28.9292,29.8565,588685.0
2022-06-17 11:10:00,30.92,30.95,30.59,30.85,393770.0,29.8662,29.8951,29.5474,29.7985,393770.0
2022-06-17 11:20:00,30.87,30.92,30.45,30.76,218459.0,29.8179,29.8662,29.4122,29.7116,218459.0
2022-06-17 11:30:00,30.79,30.98,30.48,30.65,245700.0,29.7406,29.9241,29.4412,29.6054,245700.0
2022-06-17 11:40:00,30.66,30.81,30.48,30.65,138193.0,29.615,29.7599,29.4412,29.6054,138193.0
2022-06-17 11:50:00,30.63,30.74,30.36,30.47,116553.0,29.586,29.6923,29.3252,29.4315,116553.0
2022-06-17 12:00:00,30.45,30.46,30.1,30.32,257718.0,29.4122,29.4218,29.0741,29.2866,257718.0
2022-06-17 12:10:00,30.4,30.79,30.2,30.5,197473.0,29.3639,29.7406,29.1707,29.4605,197473.0
2022-06-17 12:20:00,30.5,30.79,30.44,30.69,99818.0,29.4605,29.7406,29.4025,29.644,99818.0
2022-06-17 12:30:00,30.72,30.8,30.54,30.78,76353.0,29.673,29.7503,29.4991,29.7309,76353.0
2022-06-17 12:40:00,30.8,30.85,30.57,30.76,166641.0,29.7503,29.7985,29.5281,29.7116,166641.0
2022-06-17 12:50:00,30.77,30.8,30.33,30.54,171052.0,29.7213,29.7503,29.2963,29.4991,171052.0
2022-06-17 13:00:00,30.55,31.2,30.46,31.2,218653.0,29.5088,30.1366,29.4218,30.1366,218653.0
2022-06-17 13:10:00,31.18,31.33,31.03,31.15,225110.0,30.1173,30.2622,29.9724,30.0883,225110.0
2022-06-17 13:20:00,31.11,31.13,30.74,30.77,204884.0,30.0497,30.069,29.6923,29.7213,204884.0
2022-06-17 13:30:00,30.79,30.96,30.65,30.71,179114.0,29.7406,29.9048,29.6054,29.6633,179114.0
2022-06-17 13:40:00,30.75,30.91,30.45,30.65,285741.0,29.702,29.8565,29.4122,29.6054,285741.0
2022-06-17 13:50:00,30.67,30.86,30.63,30.69,172861.0,29.6247,29.8082,29.586,29.644,172861.0
2022-06-17 14:00:00,30.76,30.95,30.71,30.88,267754.0,29.7116,29.8951,29.6633,29.8275,267754.0
2022-06-17 14:10:00,30.84,31.13,30.81,31.09,345907.0,29.7889,30.069,29.7599,30.0304,345907.0
2022-06-17 14:20:00,31.09,31.17,30.93,30.96,172920.0,30.0304,30.1076,29.8758,29.9048,172920.0
2022-06-17 14:30:00,30.98,31.23,30.77,31.23,174643.0,29.9241,30.1656,29.7213,30.1656,174643.0
2022-06-17 14:40:00,31.24,31.35,30.93,30.93,259765.0,30.1753,30.2815,29.8758,29.8758,259765.0
2022-06-17 14:50:00,30.9,30.94,30.76,30.86,140556.0,29.8468,29.8855,29.7116,29.8082,140556.0
2022-06-17 15:00:00,30.85,31.01,30.75,30.79,229893.0,29.7985,29.9531,29.702,29.7406,229893.0
2022-06-17 15:10:00,30.8,30.8,30.4,30.72,292147.0,29.7503,29.7503,29.3639,29.673,292147.0
2022-06-17 15:20:00,30.72,31.15,30.72,31.04,312715.0,29.673,30.0883,29.673,29.9821,312715.0
2022-06-17 15:30:00,31.05,31.07,30.73,30.84,223652.0,29.9917,30.011,29.6826,29.7889,223652.0
2022-06-17 15:40:00,30.84,30.84,30.44,30.56,252222.0,29.7889,29.7889,29.4025,29.5184,252222.0
2022-06-17 15:50:00,30.56,30.74,30.39,30.52,391072.0,29.5184,29.6923,29.3542,29.4798,391072.0
2022-06-21 09:30:00,32.1,32.38,31.43,31.45,954766.0,31.0059,31.2764,30.3588,30.3781,954766.0
2022-06-21 09:40:00,31.47,31.8,31.43,31.68,555685.0,30.3974,30.7162,30.3588,30.6003,555685.0
2022-06-21 09:50:00,31.69,32.45,31.59,32.41,617309.0,30.6099,31.344,30.5133,31.3054,617309.0
2022-06-21 10:00:00,32.4,32.68,32.28,32.54,492446.0,31.2957,31.5662,31.1798,31.4309,492446.0
2022-06-21 10:10:00,32.53,32.82,32.48,32.7,694042.0,31.4213,31.7014,31.373,31.5855,694042.0
2022-06-21 10:20:00,32.68,32.81,32.52,32.66,426954.0,31.5662,31.6917,31.4116,31.5469,426954.0
2022-06-21 10:30:00,32.67,32.94,32.58,32.94,554017.0,31.5565,31.8173,31.4696,31.8173,554017.0
2022-06-21 10:40:00,32.94,33.14,32.91,33.14,338849.0,31.8173,32.0105,31.7883,32.0105,338849.0
2022-06-21 10:50:00,33.13,33.25,33.07,33.17,273207.0,32.0008,32.1167,31.9429,32.0395,273207.0
2022-06-21 11:00:00,33.16,33.19,32.95,33.01,175014.0,32.0298,32.0588,31.827,31.8849,175014.0
2022-06-21 11:10:00,33.01,33.02,32.74,32.9,231623.0,31.8849,31.8946,31.6241,31.7787,231623.0
2022-06-21 11:20:00,32.91,32.98,32.73,32.75,179584.0,31.7883,31.856,31.6145,31.6338,179584.0
2022-06-21 11:30:00,32.75,32.79,32.49,32.5,219793.0,31.6338,31.6724,31.3827,31.3923,219793.0
2022-06-21 11:40:00,32.49,32.64,32.36,32.55,183406.0,31.3827,31.5275,31.2571,31.4406,183406.0
2022-06-21 11:50:00,32.55,32.59,32.33,32.33,117985.0,31.4406,31.4792,31.2281,31.2281,117985.0
2022-06-21 12:00:00,32.33,32.52,32.3,32.41,139940.0,31.2281,31.4116,31.1991,31.3054,139940.0
2022-06-21 12:10:00,32.42,32.51,32.34,32.51,161010.0,31.315,31.402,31.2378,31.402,161010.0
2022-06-21 12:20:00,32.48,32.64,32.42,32.61,188739.0,31.373,31.5275,31.315,31.4986,188739.0
2022-06-21 12:30:00,32.63,32.78,32.52,32.77,206851.0,31.5179,31.6628,31.4116,31.6531,206851.0
2022-06-21 12:40:00,32.77,32.81,32.69,32.78,108509.0,31.6531,31.6917,31.5758,31.6628,108509.0
2022-06-21 12:50:00,32.78,32.93,32.77,32.92,79193.0,31.6628,31.8077,31.6531,31.798,79193.0
2022-06-21 13:00:00,32.93,32.95,32.68,32.8,124915.0,31.8077,31.827,31.5662,31.6821,124915.0
2022-06-21 13:10:00,32.82,32.93,32.67,32.7,104442.0,31.7014,31.8077,31.5565,31.5855,104442.0
2022-06-21 13:20:00,32.73,32.78,32.64,32.68,79805.0,31.6145,31.6628,31.5275,31.5662,79805.0
2022-06-21 13:30:00,32.68,32.89,32.59,32.59,113310.0,31.5662,31.769,31.4792,31.4792,113310.0
2022-06-21 13:40:00,32.61,32.68,32.49,32.58,188712.0,31.4986,31.5662,31.3827,31.4696,188712.0
2022-06-21 13:50:00,32.57,32.63,32.42,32.46,78660.0,31.4599,31.5179,31.315,31.3537,78660.0
2022-06-21 14:00:00,32.45,32.45,32.25,32.41,231167.0,31.344,31.344,31.1508,31.3054,231167.0
2022-06-21 14:10:00,32.43,32.46,32.26,32.33,144648.0,31.3247,31.3537,31.1605,31.2281,144648.0
2022-06-21 14:20:00,32.32,32.4,32.27,32.38,98973.0,31.2184,31.2957,31.1702,31.2764,98973.0
2022-06-21 14:30:00,32.39,32.45,32.19,32.25,145458.0,31.2861,31.344,31.0929,31.1508,145458.0
2022-06-21 14:40:00,32.25,32.46,32.23,32.28,134457.0,31.1508,31.3537,31.1315,31.1798,134457.0
2022-06-21 14:50:00,32.26,32.58,32.25,32.47,315585.0,31.1605,31.4696,31.1508,31.3633,315585.0
2022-06-21 15:00:00,32.47,32.62,32.44,32.59,159474.0,31.3633,31.5082,31.3344,31.4792,159474.0
2022-06-21 15:10:00,32.6,32.69,32.56,32.57,177548.0,31.4889,31.5758,31.4503,31.4599,177548.0
2022-06-21 15:20:00,32.56,32.66,32.48,32.62,126567.0,31.4503,31.5469,31.373,31.5082,126567.0
2022-06-21 15:30:00,32.62,32.64,32.41,32.44,184369.0,31.5082,31.5275,31.3054,31.3344,184369.0
2022-06-21 15:40:00,32.44,32.47,32.34,32.38,277370.0,31.3344,31.3633,31.2378,31.2764,277370.0
2022-06-21 15:50:00,32.38,32.52,32.06,32.17,521279.0,31.2764,31.4116,30.9673,31.0736,521279.0
2022-06-22 09:30:00,30.89,31.62,30.6,31.21,809102.0,29.8372,30.5423,29.5571,30.1463,809102.0
2022-06-22 09:40:00,31.2,31.43,30.88,31.17,525770.0,30.1366,30.3588,29.8275,30.1076,525770.0
2022-06-22 09:50:00,31.17,31.69,30.9,31.48,664212.0,30.1076,30.6099,29.8468,30.4071,664212.0
2022-06-22 10:00:00,31.49,31.65,31.17,31.63,317869.0,30.4167,30.5713,30.1076,30.552,317869.0
2022-06-22 10:10:00,31.64,32.08,31.57,32.02,675641.0,30.5616,30.9866,30.494,30.9287,675641.0
2022-06-22 10:20:00,32.01,32.42,31.94,32.41,536920.0,30.919,31.315,30.8514,31.3054,536920.0
2022-06-22 10:30:00,32.42,32.81,32.34,32.8,528926.0,31.315,31.6917,31.2378,31.6821,528926.0
2022-06-22 10:40:00,32.78,32.8,32.35,32.41,578532.0,31.6628,31.6821,31.2474,31.3054,578532.0
2022-06-22 10:50:00,32.4,32.52,32.23,32.27,227188.0,31.2957,31.4116,31.1315,31.1702,227188.0
2022-06-22 11:00:00,32.28,32.28,31.85,32.0,407819.0,31.1798,31.1798,30.7645,30.9094,407819.0
2022-06-22 11:10:00,31.96,32.18,31.86,32.1,214579.0,30.8707,31.0832,30.7741,31.0059,214579.0
2022-06-22 11:20:00,32.08,32.31,31.9,32.24,244391.0,30.9866,31.2088,30.8128,31.1412,244391.0
2022-06-22 11:30:00,32.25,32.51,32.24,32.4,256642.0,31.1508,31.402,31.1412,31.2957,256642.0
2022-06-22 11:40:00,32.41,32.41,31.81,32.02,358128.0,31.3054,31.3054,30.7258,30.9287,358128.0
2022-06-22 11:50:00,32.02,32.04,31.58,31.58,295095.0,30.9287,30.948,30.5037,30.5037,295095.0
2022-06-22 12:00:00,31.57,31.94,31.56,31.65,266558.0,30.494,30.8514,30.4843,30.5713,266558.0
2022-06-22 12:10:00,31.63,31.92,31.58,31.89,135814.0,30.552,30.8321,30.5037,30.8031,135814.0
2022-06-22 12:20:00,31.86,32.05,31.8,31.98,215642.0,30.7741,30.9576,30.7162,30.89,215642.0
2022-06-22 12:30:00,31.96,32.27,31.95,32.05,144592.0,30.8707,31.1702,30.8611,30.9576,144592.0
2022-06-22 12:40:00,32.08,32.26,32.07,32.16,142425.0,30.9866,31.1605,30.977,31.0639,142425.0
2022-06-22 12:50:00,32.16,32.26,32.0,32.22,143015.0,31.0639,31.1605,30.9094,31.1219,143015.0
2022-06-22 13:00:00,32.23,32.28,31.94,32.18,268863.0,31.1315,31.1798,30.8514,31.0832,268863.0
2022-06-22 13:10:00,32.17,32.38,32.17,32.38,173463.0,31.0736,31.2764,31.0736,31.2764,173463.0
2022-06-22 13:20:00,32.38,32.47,32.31,32.39,167722.0,31.2764,31.3633,31.2088,31.2861,167722.0
2022-06-22 13:30:00,32.38,32.38,32.15,32.32,121739.0,31.2764,31.2764,31.0542,31.2184,121739.0
2022-06-22 13:40:00,32.32,32.52,32.27,32.51,155417.0,31.2184,31.4116,31.1702,31.402,155417.0
2022-06-22 13:50:00,32.48,32.51,32.28,32.4,130418.0,31.373,31.402,31.1798,31.2957,130418.0
2022-06-22 14:00:00,32.42,32.77,32.35,32.73,251410.0,31.315,31.6531,31.2474,31.6145,251410.0
2022-06-22 14:10:00,32.72,32.8,32.54,32.73,301290.0,31.6048,31.6821,31.4309,31.6145,301290.0
2022-06-22 14:20:00,32.73,32.75,32.44,32.45,134578.0,31.6145,31.6338,31.3344,31.344,134578.0
2022-06-22 14:30:00,32.47,32.57,32.45,32.49,110597.0,31.3633,31.4599,31.344,31.3827,110597.0
2022-06-22 14:40:00,32.49,32.53,32.28,32.28,120304.0,31.3827,31.4213,31.1798,31.1798,120304.0
2022-06-22 14:50:00,32.27,32.53,32.24,32.44,121118.0,31.1702,31.4213,31.1412,31.3344,121118.0
2022-06-22 15:00:00,32.45,32.55,32.26,32.35,195821.0,31.344,31.4406,31.1605,31.2474,195821.0
2022-06-22 15:10:00,32.35,32.48,32.26,32.33,136451.0,31.2474,31.373,31.1605,31.2281,136451.0
2022-06-22 15:20:00,32.32,32.42,32.02,32.07,195300.0,31.2184,31.315,30.9287,30.977,195300.0
2022-06-22 15:30:00,32.04,32.16,31.78,31.9,316392.0,30.948,31.0639,30.6969,30.8128,316392.0
2022-06-22 15:40:00,31.86,31.97,31.76,31.87,287365.0,30.7741,30.8804,30.6775,30.7838,287365.0
2022-06-22 15:50:00,31.86,32.23,31.8,31.99,502889.0,30.7741,31.1315,30.7162,30.8997,502889.0
2022-06-23 09:30:00,32.21,32.76,32.15,32.31,745707.0,31.1122,31.6434,31.0542,31.2088,745707.0
2022-06-23 09:40:00,32.3,32.48,31.83,32.1,407554.0,31.1991,31.373,30.7451,31.0059,407554.0
2022-06-23 09:50:00,32.07,32.38,31.64,32.32,425802.0,30.977,31.2764,30.5616,31.2184,425802.0
2022-06-23 10:00:00,32.32,32.56,32.06,32.07,532723.0,31.2184,31.4503,30.9673,30.977,532723.0
2022-06-23 10:10:00,32.08,32.33,31.91,32.15,522900.0,30.9866,31.2281,30.8224,31.0542,522900.0
2022-06-23 10:20:00,32.16,32.45,32.07,32.27,307915.0,31.0639,31.344,30.977,31.1702,307915.0
2022-06-23 10:30:00,32.29,32.53,32.1,32.53,231744.0,31.1895,31.4213,31.0059,31.4213,231744.0
2022-06-23 10:40:00,32.53,32.72,32.5,32.55,333440.0,31.4213,31.6048,31.3923,31.4406,333440.0
2022-06-23 10:50:00,32.57,32.85,32.49,32.73,369685.0,31.4599,31.7304,31.3827,31.6145,369685.0
2022-06-23 11:00:00,32.74,32.74,32.43,32.66,269016.0,31.6241,31.6241,31.3247,31.5469,269016.0
2022-06-23 11:10:00,32.66,32.86,32.54,32.79,188592.0,31.5469,31.74,31.4309,31.6724,188592.0
2022-06-23 11:20:00,32.8,32.85,32.51,32.54,184725.0,31.6821,31.7304,31.402,31.4309,184725.0
2022-06-23 11:30:00,32.56,32.65,32.1,32.1,214319.0,31.4503,31.5372,31.0059,31.0059,214319.0
2022-06-23 11:40:00,32.11,32.42,32.08,32.42,155362.0,31.0156,31.315,30.9866,31.315,155362.0
2022-06-23 11:50:00,32.4,32.52,32.2,32.22,182018.0,31.2957,31.4116,31.1025,31.1219,182018.0
2022-06-23 12:00:00,32.24,32.24,31.76,31.93,416993.0,31.1412,31.1412,30.6775,30.8417,416993.0
2022-06-23 12:10:00,31.92,32.2,31.82,32.14,251877.0,30.8321,31.1025,30.7355,31.0446,251877.0
2022-06-23 12:20:00,32.15,32.23,32.03,32.07,239556.0,31.0542,31.1315,30.9383,30.977,239556.0
2022-06-23 12:30:00,32.07,32.14,31.7,31.77,163194.0,30.977,31.0446,30.6196,30.6872,163194.0
2022-06-23 12:40:00,31.76,31.95,31.65,31.74,182578.0,30.6775,30.8611,30.5713,30.6582,182578.0
2022-06-23 12:50:00,31.73,31.73,31.49,31.5,179510.0,30.6486,30.6486,30.4167,30.4264,179510.0
2022-06-23 13:00:00,31.51,31.72,31.27,31.67,221792.0,30.4361,30.6389,30.2042,30.5906,221792.0
2022-06-23 13:10:00,31.67,31.85,31.65,31.79,102448.0,30.5906,30.7645,30.5713,30.7065,102448.0
2022-06-23 13:20:00,31.79,31.92,31.64,31.67,193384.0,30.7065,30.8321,30.5616,30.5906,193384.0
2022-06-23 13:30:00,31.68,31.79,31.55,31.62,160131.0,30.6003,30.7065,30.4747,30.5423,160131.0
2022-06-23 13:40:00,31.63,31.74,31.48,31.73,160300.0,30.552,30.6582,30.4071,30.6486,160300.0
2022-06-23 13:50:00,31.75,31.89,31.74,31.85,110445.0,30.6679,30.8031,30.6582,30.7645,110445.0
2022-06-23 14:00:00,31.86,31.95,31.73,31.85,124806.0,30.7741,30.8611,30.6486,30.7645,124806.0
2022-06-23 14:10:00,31.85,31.94,31.75,31.84,119889.0,30.7645,30.8514,30.6679,30.7548,119889.0
2022-06-23 14:20:00,31.85,32.07,31.78,32.05,130114.0,30.7645,30.977,30.6969,30.9576,130114.0
2022-06-23 14:30:00,32.04,32.4,32.04,32.35,344756.0,30.948,31.2957,30.948,31.2474,344756.0
2022-06-23 14:40:00,32.34,32.38,32.23,32.33,140299.0,31.2378,31.2764,31.1315,31.2281,140299.0
2022-06-23 14:50:00,32.36,32.47,32.34,32.44,155543.0,31.2571,31.3633,31.2378,31.3344,155543.0
2022-06-23 15:00:00,32.44,32.62,32.33,32.58,201030.0,31.3344,31.5082,31.2281,31.4696,201030.0
2022-06-23 15:10:00,32.59,32.64,32.48,32.6,196922.0,31.4792,31.5275,31.373,31.4889,196922.0
2022-06-23 15:20:00,32.61,32.84,32.56,32.79,304452.0,31.4986,31.7207,31.4503,31.6724,304452.0
2022-06-23 15:30:00,32.77,33.19,32.77,32.95,524441.0,31.6531,32.0588,31.6531,31.827,524441.0
2022-06-23 15:40:00,32.97,33.21,32.93,33.2,447323.0,31.8463,32.0781,31.8077,32.0685,447323.0
2022-06-23 15:50:00,33.23,33.34,32.97,33.15,486815.0,32.0974,32.2037,31.8463,32.0202,486815.0
2022-06-24 09:30:00,33.94,34.5,33.75,34.36,849321.0,32.7832,33.3241,32.5997,33.1889,849321.0
2022-06-24 09:40:00,34.36,34.73,34.24,34.69,603206.0,33.1889,33.5463,33.073,33.5077,603206.0
2022-06-24 09:50:00,34.7,34.99,34.67,34.89,512981.0,33.5173,33.7974,33.4884,33.7009,512981.0
2022-06-24 10:00:00,34.92,35.68,34.92,35.66,738973.0,33.7298,34.4639,33.7298,34.4446,738973.0
2022-06-24 10:10:00,35.64,35.79,35.45,35.7,294669.0,34.4253,34.5702,34.2418,34.4832,294669.0
2022-06-24 10:20:00,35.71,35.88,35.66,35.74,421610.0,34.4929,34.6571,34.4446,34.5219,421610.0
2022-06-24 10:30:00,35.75,35.85,35.63,35.69,239278.0,34.5315,34.6281,34.4156,34.4736,239278.0
2022-06-24 10:40:00,35.69,35.78,35.48,35.77,305461.0,34.4736,34.5605,34.2707,34.5509,305461.0
2022-06-24 10:50:00,35.77,35.81,35.6,35.7,194358.0,34.5509,34.5895,34.3867,34.4832,194358.0
2022-06-24 11:00:00,35.73,35.83,35.61,35.65,123581.0,34.5122,34.6088,34.3963,34.435,123581.0
2022-06-24 11:10:00,35.67,35.68,35.28,35.35,187211.0,34.4543,34.4639,34.0776,34.1452,187211.0
2022-06-24 11:20:00,35.34,35.65,35.33,35.63,223498.0,34.1355,34.435,34.1259,34.4156,223498.0
2022-06-24 11:30:00,35.64,35.75,35.59,35.74,139065.0,34.4253,34.5315,34.377,34.5219,139065.0
2022-06-24 11:40:00,35.72,35.75,35.6,35.62,90978.0,34.5026,34.5315,34.3867,34.406,90978.0
2022-06-24 11:50:00,35.62,35.78,35.61,35.68,72329.0,34.406,34.5605,34.3963,34.4639,72329.0
2022-06-24 12:00:00,35.68,35.74,35.64,35.68,62884.0,34.4639,34.5219,34.4253,34.4639,62884.0
2022-06-24 12:10:00,35.66,35.78,35.66,35.73,99704.0,34.4446,34.5605,34.4446,34.5122,99704.0
2022-06-24 12:20:00,35.74,35.75,35.58,35.67,125795.0,34.5219,34.5315,34.3673,34.4543,125795.0
2022-06-24 12:30:00,35.69,35.72,35.53,35.66,69360.0,34.4736,34.5026,34.319,34.4446,69360.0
2022-06-24 12:40:00,35.66,35.81,35.64,35.73,97539.0,34.4446,34.5895,34.4253,34.5122,97539.0
2022-06-24 12:50:00,35.73,35.78,35.66,35.76,64502.0,34.5122,34.5605,34.4446,34.5412,64502.0
2022-06-24 13:00:00,35.76,35.84,35.72,35.75,79602.0,34.5412,34.6185,34.5026,34.5315,79602.0
2022-06-24 13:10:00,35.76,35.84,35.76,35.76,77759.0,34.5412,34.6185,34.5412,34.5412,77759.0
2022-06-24 13:20:00,35.77,35.79,35.68,35.73,85539.0,34.5509,34.5702,34.4639,34.5122,85539.0
2022-06-24 13:30:00,35.71,35.78,35.65,35.7,70607.0,34.4929,34.5605,34.435,34.4832,70607.0
2022-06-24 13:40:00,35.69,35.83,35.67,35.74,42216.0,34.4736,34.6088,34.4543,34.5219,42216.0
2022-06-24 13:50:00,35.76,35.81,35.66,35.69,142991.0,34.5412,34.5895,34.4446,34.4736,142991.0
2022-06-24 14:00:00,35.69,35.73,35.58,35.62,65660.0,34.4736,34.5122,34.3673,34.406,65660.0
2022-06-24 14:10:00,35.62,35.74,35.61,35.65,52868.0,34.406,34.5219,34.3963,34.435,52868.0
2022-06-24 14:20:00,35.65,35.71,35.56,35.7,73685.0,34.435,34.4929,34.348,34.4832,73685.0
2022-06-24 14:30:00,35.7,35.74,35.63,35.63,80186.0,34.4832,34.5219,34.4156,34.4156,80186.0
2022-06-24 14:40:00,35.64,35.76,35.62,35.76,45599.0,34.4253,34.5412,34.406,34.5412,45599.0
2022-06-24 14:50:00,35.76,35.78,35.68,35.77,73519.0,34.5412,34.5605,34.4639,34.5509,73519.0
2022-06-24 15:00:00,35.77,35.79,35.69,35.71,70798.0,34.5509,34.5702,34.4736,34.4929,70798.0
2022-06-24 15:10:00,35.71,35.83,35.68,35.73,98507.0,34.4929,34.6088,34.4639,34.5122,98507.0
2022-06-24 15:20:00,35.73,35.85,35.69,35.84,123026.0,34.5122,34.6281,34.4736,34.6185,123026.0
2022-06-24 15:30:00,35.85,35.87,35.67,35.79,186027.0,34.6281,34.6475,34.4543,34.5702,186027.0
2022-06-24 15:40:00,35.78,35.91,35.76,35.77,250738.0,34.5605,34.6861,34.5412,34.5509,250738.0
2022-06-24 15:50:00,35.76,36.2,35.76,36.19,1608848.0,34.5412,34.9662,34.5412,34.9565,1608848.0
2022-06-27 09:30:00,36.56,37.08,36.11,36.55,678642.0,35.3139,35.8162,34.8793,35.3043,678642.0
2022-06-27 09:40:00,36.55,36.58,35.65,35.84,350837.0,35.3043,35.3333,34.435,34.6185,350837.0
2022-06-27 09:50:00,35.77,36.29,35.65,36.01,291810.0,34.5509,35.0531,34.435,34.7827,291810.0
2022-06-27 10:00:00,36.02,36.62,36.02,36.26,368714.0,34.7923,35.3719,34.7923,35.0242,368714.0
2022-06-27 10:10:00,36.27,36.32,35.96,36.2,178735.0,35.0338,35.0821,34.7344,34.9662,178735.0
2022-06-27 10:20:00,36.18,36.35,35.73,35.82,128958.0,34.9469,35.1111,34.5122,34.5992,128958.0
2022-06-27 10:30:00,35.79,36.52,35.76,36.51,230524.0,34.5702,35.2753,34.5412,35.2656,230524.0
2022-06-27 10:40:00,36.49,36.85,36.39,36.82,362092.0,35.2463,35.5941,35.1497,35.5651,362092.0
2022-06-27 10:50:00,36.83,37.14,36.8,37.02,310527.0,35.5747,35.8742,35.5458,35.7583,310527.0
2022-06-27 11:00:00,37.02,37.13,36.94,36.95,174118.0,35.7583,35.8645,35.681,35.6906,174118.0
2022-06-27 11:10:00,36.94,37.08,36.86,37.0,109811.0,35.681,35.8162,35.6037,35.7389,109811.0
2022-06-27 11:20:00,37.01,37.39,36.99,37.27,278983.0,35.7486,36.1156,35.7293,35.9997,278983.0
2022-06-27 11:30:00,37.24,37.28,37.08,37.13,112659.0,35.9708,36.0094,35.8162,35.8645,112659.0
2022-06-27 11:40:00,37.14,37.31,37.11,37.2,103835.0,35.8742,36.0384,35.8452,35.9321,103835.0
2022-06-27 11:50:00,37.17,37.18,36.92,37.04,177108.0,35.9031,35.9128,35.6617,35.7776,177108.0
2022-06-27 12:00:00,37.01,37.08,36.62,36.71,172287.0,35.7486,35.8162,35.3719,35.4588,172287.0
2022-06-27 12:10:00,36.69,36.84,36.63,36.82,103303.0,35.4395,35.5844,35.3815,35.5651,103303.0
2022-06-27 12:20:00,36.8,36.84,36.42,36.49,150557.0,35.5458,35.5844,35.1787,35.2463,150557.0
2022-06-27 12:30:00,36.47,36.56,36.37,36.53,121236.0,35.227,35.3139,35.1304,35.285,121236.0
2022-06-27 12:40:00,36.52,36.83,36.48,36.83,164600.0,35.2753,35.5747,35.2367,35.5747,164600.0
2022-06-27 12:50:00,36.83,36.99,36.79,36.98,131747.0,35.5747,35.7293,35.5361,35.7196,131747.0
2022-06-27 13:00:00,36.97,36.99,36.67,36.85,200316.0,35.71,35.7293,35.4202,35.5941,200316.0
2022-06-27 13:10:00,36.85,37.07,36.83,36.99,205966.0,35.5941,35.8066,35.5747,35.7293,205966.0
2022-06-27 13:20:00,37.01,37.01,36.84,36.91,82679.0,35.7486,35.7486,35.5844,35.652,82679.0
2022-06-27 13:30:00,36.86,36.89,36.75,36.88,70510.0,35.6037,35.6327,35.4975,35.623,70510.0
2022-06-27 13:40:00,36.87,36.9,36.55,36.69,114301.0,35.6134,35.6423,35.3043,35.4395,114301.0
2022-06-27 13:50:00,36.71,36.82,36.66,36.75,81169.0,35.4588,35.5651,35.4105,35.4975,81169.0
2022-06-27 14:00:00,36.74,36.83,36.62,36.76,61289.0,35.4878,35.5747,35.3719,35.5071,61289.0
2022-06-27 14:10:00,36.77,37.02,36.75,37.01,130657.0,35.5168,35.7583,35.4975,35.7486,130657.0
2022-06-27 14:20:00,36.99,37.06,36.73,36.84,112349.0,35.7293,35.7969,35.4781,35.5844,112349.0
2022-06-27 14:30:00,36.9,37.07,36.8,37.04,100760.0,35.6423,35.8066,35.5458,35.7776,100760.0
2022-06-27 14:40:00,37.04,37.11,36.92,37.08,48536.0,35.7776,35.8452,35.6617,35.8162,48536.0
2022-06-27 14:50:00,37.07,37.07,36.88,36.91,76584.0,35.8066,35.8066,35.623,35.652,76584.0
2022-06-27 15:00:00,36.91,36.95,36.51,36.83,232066.0,35.652,35.6906,35.2656,35.5747,232066.0
2022-06-27 15:10:00,36.83,37.08,36.81,37.04,155450.0,35.5747,35.8162,35.5554,35.7776,155450.0
2022-06-27 15:20:00,37.01,37.04,36.8,36.84,110256.0,35.7486,35.7776,35.5458,35.5844,110256.0
2022-06-27 15:30:00,36.85,36.85,36.46,36.56,275804.0,35.5941,35.5941,35.2173,35.3139,275804.0
2022-06-27 15:40:00,36.57,36.95,36.54,36.81,290112.0,35.3236,35.6906,35.2946,35.5554,290112.0
2022-06-27 15:50:00,36.82,36.82,36.32,36.64,492965.0,35.5651,35.5651,35.0821,35.3912,492965.0
2022-06-28 09:30:00,37.34,38.04,37.18,37.67,851993.0,36.0674,36.7435,35.9128,36.3861,851993.0
2022-06-28 09:40:00,37.66,37.95,37.61,37.93,359794.0,36.3764,36.6566,36.3281,36.6372,359794.0
2022-06-28 09:50:00,37.94,38.11,37.62,37.75,348589.0,36.6469,36.8111,36.3378,36.4634,348589.0
2022-06-28 10:00:00,37.73,37.95,37.02,37.21,351599.0,36.4441,36.6566,35.7583,35.9418,351599.0
2022-06-28 10:10:00,37.19,37.58,37.17,37.31,247583.0,35.9225,36.2992,35.9031,36.0384,247583.0
2022-06-28 10:20:00,37.29,37.34,37.04,37.15,194474.0,36.0191,36.0674,35.7776,35.8838,194474.0
2022-06-28 10:30:00,37.14,37.22,36.82,37.22,280663.0,35.8742,35.9514,35.5651,35.9514,280663.0
2022-06-28 10:40:00,37.2,37.22,36.75,36.86,145337.0,35.9321,35.9514,35.4975,35.6037,145337.0
2022-06-28 10:50:00,36.86,37.12,36.74,37.12,127877.0,35.6037,35.8548,35.4878,35.8548,127877.0
2022-06-28 11:00:00,37.09,37.25,36.89,36.94,136658.0,35.8259,35.9804,35.6327,35.681,136658.0
2022-06-28 11:10:00,36.95,37.02,36.56,36.57,161707.0,35.6906,35.7583,35.3139,35.3236,161707.0
2022-06-28 11:20:00,36.56,36.58,36.01,36.08,345184.0,35.3139,35.3333,34.7827,34.8503,345184.0
2022-06-28 11:30:00,36.07,36.2,35.71,35.72,196934.0,34.8406,34.9662,34.4929,34.5026,196934.0
2022-06-28 11:40:00,35.74,35.77,35.57,35.76,208489.0,34.5219,34.5509,34.3577,34.5412,208489.0
2022-06-28 11:50:00,35.77,35.8,35.5,35.56,208792.0,34.5509,34.5798,34.2901,34.348,208792.0
2022-06-28 12:00:00,35.57,35.72,35.37,35.64,260834.0,34.3577,34.5026,34.1645,34.4253,260834.0
2022-06-28 12:10:00,35.63,35.81,35.42,35.7,212929.0,34.4156,34.5895,34.2128,34.4832,212929.0
2022-06-28 12:20:00,35.67,36.0,35.65,36.0,192933.0,34.4543,34.773,34.435,34.773,192933.0
2022-06-28 12:30:00,36.0,36.02,35.72,36.01,153796.0,34.773,34.7923,34.5026,34.7827,153796.0
2022-06-28 12:40:00,36.04,36.19,36.0,36.05,196900.0,34.8117,34.9565,34.773,34.8213,196900.0
2022-06-28 12:50:00,36.06,36.06,35.77,35.86,109977.0,34.831,34.831,34.5509,34.6378,109977.0
2022-06-28 13:00:00,35.83,35.93,35.37,35.37,136761.0,34.6088,34.7054,34.1645,34.1645,136761.0
2022-06-28 13:10:00,35.36,35.44,35.15,35.22,194317.0,34.1548,34.2321,33.952,34.0196,194317.0
2022-06-28 13:20:00,35.2,35.41,35.03,35.41,192138.0,34.0003,34.2031,33.8361,34.2031,192138.0
2022-06-28 13:30:00,35.36,35.47,34.96,35.07,172130.0,34.1548,34.2611,33.7685,33.8747,172130.0
2022-06-28 13:40:00,35.04,35.26,35.01,35.17,85877.0,33.8457,34.0582,33.8168,33.9713,85877.0
2022-06-28 13:50:00,35.19,35.25,35.05,35.11,97294.0,33.9906,34.0486,33.8554,33.9134,97294.0
2022-06-28 14:00:00,35.12,35.38,34.86,34.89,142487.0,33.923,34.1742,33.6719,33.7009,142487.0
2022-06-28 14:10:00,34.89,34.93,34.56,34.56,167607.0,33.7009,33.7395,33.3821,33.3821,167607.0
2022-06-28 14:20:00,34.56,34.77,34.55,34.73,109968.0,33.3821,33.5849,33.3724,33.5463,109968.0
2022-06-28 14:30:00,34.72,34.72,34.5,34.55,99620.0,33.5366,33.5366,33.3241,33.3724,99620.0
2022-06-28 14:40:00,34.53,34.95,34.51,34.95,163264.0,33.3531,33.7588,33.3338,33.7588,163264.0
2022-06-28 14:50:00,34.95,34.97,34.8,34.82,71740.0,33.7588,33.7781,33.6139,33.6332,71740.0
2022-06-28 15:00:00,34.8,34.92,34.6,34.71,205876.0,33.6139,33.7298,33.4207,33.527,205876.0
2022-06-28 15:10:00,34.72,35.0,34.71,34.98,165604.0,33.5366,33.8071,33.527,33.7878,165604.0
2022-06-28 15:20:00,34.99,35.13,34.87,35.02,136070.0,33.7974,33.9327,33.6815,33.8264,136070.0
2022-06-28 15:30:00,35.01,35.07,34.83,34.94,202055.0,33.8168,33.8747,33.6429,33.7491,202055.0
2022-06-28 15:40:00,34.95,34.95,34.6,34.66,276432.0,33.7588,33.7588,33.4207,33.4787,276432.0
2022-06-28 15:50:00,34.65,34.74,34.54,34.6,461442.0,33.469,33.556,33.3628,33.4207,461442.0
2022-06-29 09:30:00,34.6,34.71,33.28,33.28,782244.0,33.4207,33.527,32.1457,32.1457,782244.0
2022-06-29 09:40:00,33.27,33.45,32.95,33.23,404731.0,32.1361,32.3099,31.827,32.0974,404731.0
2022-06-29 09:50:00,33.21,34.02,33.17,33.53,581599.0,32.0781,32.8605,32.0395,32.3872,581599.0
2022-06-29 10:00:00,33.5,34.01,33.37,33.57,420924.0,32.3582,32.8508,32.2327,32.4258,420924.0
2022-06-29 10:10:00,33.57,33.78,32.95,33.0,305262.0,32.4258,32.6287,31.827,31.8753,305262.0
2022-06-29 10:20:00,32.99,33.55,32.99,33.29,319666.0,31.8656,32.4065,31.8656,32.1554,319666.0
2022-06-29 10:30:00,33.29,33.63,33.01,33.22,257570.0,32.1554,32.4838,31.8849,32.0878,257570.0
2022-06-29 10:40:00,33.23,33.64,33.14,33.36,284018.0,32.0974,32.4935,32.0105,32.223,284018.0
2022-06-29 10:50:00,33.38,33.58,32.94,33.03,217214.0,32.2423,32.4355,31.8173,31.9042,217214.0
2022-06-29 11:00:00,33.04,33.06,32.71,32.9,214212.0,31.9139,31.9332,31.5952,31.7787,214212.0
2022-06-29 11:10:00,32.9,32.95,32.62,32.65,121360.0,31.7787,31.827,31.5082,31.5372,121360.0
2022-06-29 11:20:00,32.68,32.79,32.46,32.75,326635.0,31.5662,31.6724,31.3537,31.6338,326635.0
2022-06-29 11:30:00,32.77,33.33,32.66,33.22,281046.0,31.6531,32.194,31.5469,32.0878,281046.0
2022-06-29 11:40:00,33.22,33.29,32.99,33.1,132140.0,32.0878,32.1554,31.8656,31.9719,132140.0
2022-06-29 11:50:00,33.04,33.36,32.99,33.25,138802.0,31.9139,32.223,31.8656,32.1167,138802.0
2022-06-29 12:00:00,33.24,33.3,32.87,32.87,148652.0,32.1071,32.165,31.7497,31.7497,148652.0
2022-06-29 12:10:00,32.9,33.0,32.73,32.97,170906.0,31.7787,31.8753,31.6145,31.8463,170906.0
2022-06-29 12:20:00,33.01,33.1,32.61,32.62,139079.0,31.8849,31.9719,31.4986,31.5082,139079.0
2022-06-29 12:30:00,32.64,33.03,32.62,32.95,147464.0,31.5275,31.9042,31.5082,31.827,147464.0
2022-06-29 12:40:00,32.97,33.07,32.83,32.91,109216.0,31.8463,31.9429,31.7111,31.7883,109216.0
2022-06-29 12:50:00,32.87,33.02,32.79,32.97,74528.0,31.7497,31.8946,31.6724,31.8463,74528.0
2022-06-29 13:00:00,32.95,33.13,32.88,33.12,98107.0,31.827,32.0008,31.7594,31.9912,98107.0
2022-06-29 13:10:00,33.13,33.19,32.67,32.77,133650.0,32.0008,32.0588,31.5565,31.6531,133650.0
2022-06-29 13:20:00,32.75,32.92,32.62,32.86,82300.0,31.6338,31.798,31.5082,31.74,82300.0
2022-06-29 13:30:00,32.86,33.04,32.7,33.01,79953.0,31.74,31.9139,31.5855,31.8849,79953.0
2022-06-29 13:40:00,33.01,33.17,32.96,33.06,98031.0,31.8849,32.0395,31.8366,31.9332,98031.0
2022-06-29 13:50:00,33.06,33.36,33.03,33.31,188607.0,31.9332,32.223,31.9042,32.1747,188607.0
2022-06-29 14:00:00,33.3,33.63,33.26,33.52,197304.0,32.165,32.4838,32.1264,32.3775,197304.0
2022-06-29 14:10:00,33.5,33.63,33.46,33.55,111370.0,32.3582,32.4838,32.3196,32.4065,111370.0
2022-06-29 14:20:00,33.55,33.55,33.32,33.45,119002.0,32.4065,32.4065,32.1844,32.3099,119002.0
2022-06-29 14:30:00,33.44,33.45,33.19,33.2,90484.0,32.3003,32.3099,32.0588,32.0685,90484.0
2022-06-29 14:40:00,33.21,33.25,33.05,33.11,86179.0,32.0781,32.1167,31.9236,31.9815,86179.0
2022-06-29 14:50:00,33.11,33.24,33.08,33.13,148943.0,31.9815,32.1071,31.9525,32.0008,148943.0
2022-06-29 15:00:00,33.12,33.24,32.97,33.24,116305.0,31.9912,32.1071,31.8463,32.1071,116305.0
2022-06-29 15:10:00,33.22,33.38,33.07,33.24,136426.0,32.0878,32.2423,31.9429,32.1071,136426.0
2022-06-29 15:20:00,33.24,33.5,33.23,33.5,162878.0,32.1071,32.3582,32.0974,32.3582,162878.0
2022-06-29 15:30:00,33.49,33.5,33.07,33.16,101860.0,32.3486,32.3582,31.9429,32.0298,101860.0
2022-06-29 15:40:00,33.17,33.23,33.08,33.18,216468.0,32.0395,32.0974,31.9525,32.0491,216468.0
2022-06-29 15:50:00,33.21,33.57,33.11,33.5,325474.0,32.0781,32.4258,31.9815,32.3582,325474.0
2022-06-30 09:30:00,31.99,32.4,31.61,31.62,776460.0,30.8997,31.2957,30.5326,30.5423,776460.0
2022-06-30 09:40:00,31.61,31.84,31.45,31.65,415267.0,30.5326,30.7548,30.3781,30.5713,415267.0
2022-06-30 09:50:00,31.63,31.72,31.23,31.38,331795.0,30.552,30.6389,30.1656,30.3105,331795.0
2022-06-30 10:00:00,31.34,31.38,31.16,31.26,345881.0,30.2718,30.3105,30.098,30.1946,345881.0
2022-06-30 10:10:00,31.23,31.55,31.18,31.46,242998.0,30.1656,30.4747,30.1173,30.3878,242998.0
2022-06-30 10:20:00,31.43,31.61,31.29,31.48,331708.0,30.3588,30.5326,30.2236,30.4071,331708.0
2022-06-30 10:30:00,31.45,32.05,31.39,31.74,344262.0,30.3781,30.9576,30.3201,30.6582,344262.0
2022-06-30 10:40:00,31.74,31.76,31.52,31.61,174281.0,30.6582,30.6775,30.4457,30.5326,174281.0
2022-06-30 10:50:00,31.62,32.23,31.61,32.16,393353.0,30.5423,31.1315,30.5326,31.0639,393353.0
2022-06-30 11:00:00,32.17,32.41,31.87,32.4,281231.0,31.0736,31.3054,30.7838,31.2957,281231.0
2022-06-30 11:10:00,32.4,32.48,32.21,32.36,284914.0,31.2957,31.373,31.1122,31.2571,284914.0
2022-06-30 11:20:00,32.33,32.74,32.33,32.59,292837.0,31.2281,31.6241,31.2281,31.4792,292837.0
2022-06-30 11:30:00,32.59,32.66,32.36,32.59,165646.0,31.4792,31.5469,31.2571,31.4792,165646.0
2022-06-30 11:40:00,32.62,33.02,32.58,32.92,332018.0,31.5082,31.8946,31.4696,31.798,332018.0
2022-06-30 11:50:00,32.91,33.02,32.79,33.02,126056.0,31.7883,31.8946,31.6724,31.8946,126056.0
2022-06-30 12:00:00,33.03,33.04,32.62,32.63,141530.0,31.9042,31.9139,31.5082,31.5179,141530.0
2022-06-30 12:10:00,32.62,32.95,32.55,32.95,153999.0,31.5082,31.827,31.4406,31.827,153999.0
2022-06-30 12:20:00,32.95,33.63,32.91,33.62,334344.0,31.827,32.4838,31.7883,32.4741,334344.0
2022-06-30 12:30:00,33.62,33.84,33.45,33.51,327585.0,32.4741,32.6866,32.3099,32.3679,327585.0
2022-06-30 12:40:00,33.51,33.57,33.33,33.34,142520.0,32.3679,32.4258,32.194,32.2037,142520.0
2022-06-30 12:50:00,33.35,33.54,33.27,33.43,97319.0,32.2133,32.3969,32.1361,32.2906,97319.0
2022-06-30 13:00:00,33.43,33.56,33.15,33.19,126322.0,32.2906,32.4162,32.0202,32.0588,126322.0
2022-06-30 13:10:00,33.19,33.2,32.82,32.98,312281.0,32.0588,32.0685,31.7014,31.856,312281.0
2022-06-30 13:20:00,32.99,33.25,32.95,33.18,191979.0,31.8656,32.1167,31.827,32.0491,191979.0
2022-06-30 13:30:00,33.19,33.35,33.18,33.34,131721.0,32.0588,32.2133,32.0491,32.2037,131721.0
2022-06-30 13:40:00,33.34,33.49,33.08,33.44,243324.0,32.2037,32.3486,31.9525,32.3003,243324.0
2022-06-30 13:50:00,33.43,33.61,33.28,33.35,151999.0,32.2906,32.4645,32.1457,32.2133,151999.0
2022-06-30 14:00:00,33.34,33.36,33.07,33.16,151831.0,32.2037,32.223,31.9429,32.0298,151831.0
2022-06-30 14:10:00,33.13,33.29,33.05,33.23,83793.0,32.0008,32.1554,31.9236,32.0974,83793.0
2022-06-30 14:20:00,33.24,33.28,32.81,33.08,186264.0,32.1071,32.1457,31.6917,31.9525,186264.0
2022-06-30 14:30:00,33.1,33.13,32.94,33.02,170006.0,31.9719,32.0008,31.8173,31.8946,170006.0
2022-06-30 14:40:00,32.98,32.99,32.58,32.75,290353.0,31.856,31.8656,31.4696,31.6338,290353.0
2022-06-30 14:50:00,32.75,32.75,32.49,32.61,135514.0,31.6338,31.6338,31.3827,31.4986,135514.0
2022-06-30 15:00:00,32.62,32.71,32.19,32.2,177159.0,31.5082,31.5952,31.0929,31.1025,177159.0
2022-06-30 15:10:00,32.19,32.28,32.02,32.09,211959.0,31.0929,31.1798,30.9287,30.9963,211959.0
2022-06-30 15:20:00,32.12,32.56,32.12,32.55,366971.0,31.0253,31.4503,31.0253,31.4406,366971.0
2022-06-30 15:30:00,32.53,32.83,32.49,32.62,347923.0,31.4213,31.7111,31.3827,31.5082,347923.0
2022-06-30 15:40:00,32.6,32.74,32.29,32.51,251684.0,31.4889,31.6241,31.1895,31.402,251684.0
2022-06-30 15:50:00,32.48,32.88,32.25,32.8,543017.0,31.373,31.7594,31.1508,31.6821,543017.0
2022-07-01 09:30:00,32.51,32.98,32.32,32.81,626827.0,31.402,31.856,31.2184,31.6917,626827.0
2022-07-01 09:40:00,32.79,33.73,32.79,33.58,851361.0,31.6724,32.5804,31.6724,32.4355,851361.0
2022-07-01 09:50:00,33.59,33.92,33.52,33.59,377570.0,32.4452,32.7639,32.3775,32.4452,377570.0
2022-07-01 10:00:00,33.6,33.85,33.07,33.25,446803.0,32.4548,32.6963,31.9429,32.1167,446803.0
2022-07-01 10:10:00,33.25,33.32,32.36,32.65,394963.0,32.1167,32.1844,31.2571,31.5372,394963.0
2022-07-01 10:20:00,32.65,32.7,32.16,32.25,280440.0,31.5372,31.5855,31.0639,31.1508,280440.0
2022-07-01 10:30:00,32.2,32.27,31.8,31.82,251844.0,31.1025,31.1702,30.7162,30.7355,251844.0
2022-07-01 10:40:00,31.81,32.38,31.7,32.22,334012.0,30.7258,31.2764,30.6196,31.1219,334012.0
2022-07-01 10:50:00,32.22,32.58,31.92,32.4,248152.0,31.1219,31.4696,30.8321,31.2957,248152.0
2022-07-01 11:00:00,32.41,32.87,32.22,32.82,296082.0,31.3054,31.7497,31.1219,31.7014,296082.0
2022-07-01 11:10:00,32.8,33.11,32.7,32.91,392748.0,31.6821,31.9815,31.5855,31.7883,392748.0
2022-07-01 11:20:00,32.91,33.03,32.69,32.75,175088.0,31.7883,31.9042,31.5758,31.6338,175088.0
2022-07-01 11:30:00,32.77,33.01,32.74,32.8,173209.0,31.6531,31.8849,31.6241,31.6821,173209.0
2022-07-01 11:40:00,32.81,32.91,32.66,32.7,156561.0,31.6917,31.7883,31.5469,31.5855,156561.0
2022-07-01 11:50:00,32.69,32.69,32.12,32.28,224597.0,31.5758,31.5758,31.0253,31.1798,224597.0
2022-07-01 12:00:00,32.27,32.33,32.03,32.29,199320.0,31.1702,31.2281,30.9383,31.1895,199320.0
2022-07-01 12:10:00,32.29,32.68,32.18,32.61,278481.0,31.1895,31.5662,31.0832,31.4986,278481.0
2022-07-01 12:20:00,32.61,32.71,32.53,32.68,119763.0,31.4986,31.5952,31.4213,31.5662,119763.0
2022-07-01 12:30:00,32.71,32.77,32.47,32.47,128347.0,31.5952,31.6531,31.3633,31.3633,128347.0
2022-07-01 12:40:00,32.47,32.51,32.26,32.44,133747.0,31.3633,31.402,31.1605,31.3344,133747.0
2022-07-01 12:50:00,32.44,32.69,32.26,32.26,166682.0,31.3344,31.5758,31.1605,31.1605,166682.0
2022-07-01 13:00:00,32.26,32.41,32.19,32.34,133201.0,31.1605,31.3054,31.0929,31.2378,133201.0
2022-07-01 13:10:00,32.33,32.58,32.29,32.55,107824.0,31.2281,31.4696,31.1895,31.4406,107824.0
2022-07-01 13:20:00,32.52,32.87,32.52,32.85,225809.0,31.4116,31.7497,31.4116,31.7304,225809.0
2022-07-01 13:30:00,32.87,33.14,32.85,32.97,268009.0,31.7497,32.0105,31.7304,31.8463,268009.0
2022-07-01 13:40:00,32.98,33.19,32.92,33.18,256117.0,31.856,32.0588,31.798,32.0491,256117.0
2022-07-01 13:50:00,33.19,33.27,33.11,33.23,169390.0,32.0588,32.1361,31.9815,32.0974,169390.0
2022-07-01 14:00:00,33.24,33.25,33.01,33.07,244245.0,32.1071,32.1167,31.8849,31.9429,244245.0
2022-07-01 14:10:00,33.04,33.38,32.94,33.37,201399.0,31.9139,32.2423,31.8173,32.2327,201399.0
2022-07-01 14:20:00,33.38,33.58,33.31,33.4,330894.0,32.2423,32.4355,32.1747,32.2616,330894.0
2022-07-01 14:30:00,33.45,33.61,33.43,33.59,174623.0,32.3099,32.4645,32.2906,32.4452,174623.0
2022-07-01 14:40:00,33.62,33.75,33.55,33.7,122316.0,32.4741,32.5997,32.4065,32.5514,122316.0
2022-07-01 14:50:00,33.71,33.73,33.46,33.68,141921.0,32.5611,32.5804,32.3196,32.5321,141921.0
2022-07-01 15:00:00,33.69,33.74,33.41,33.69,173701.0,32.5418,32.59,32.2713,32.5418,173701.0
2022-07-01 15:10:00,33.69,33.78,33.64,33.68,163948.0,32.5418,32.6287,32.4935,32.5321,163948.0
2022-07-01 15:20:00,33.68,33.74,33.54,33.7,139154.0,32.5321,32.59,32.3969,32.5514,139154.0
2022-07-01 15:30:00,33.71,33.95,33.69,33.94,376348.0,32.5611,32.7929,32.5418,32.7832,376348.0
2022-07-01 15:40:00,33.95,34.05,33.86,34.04,611931.0,32.7929,32.8895,32.706,32.8798,611931.0
2022-07-01 15:50:00,34.04,34.1,33.68,33.91,433727.0,32.8798,32.9378,32.5321,32.7543,433727.0
2022-07-05 09:30:00,32.25,32.45,31.46,31.46,619516.0,31.1508,31.344,30.3878,30.3878,619516.0
2022-07-05 09:40:00,31.49,31.89,31.41,31.49,379851.0,30.4167,30.8031,30.3395,30.4167,379851.0
2022-07-05 09:50:00,31.59,31.66,31.13,31.33,486913.0,30.5133,30.5809,30.069,30.2622,486913.0
2022-07-05 10:00:00,31.32,31.62,31.09,31.36,248690.0,30.2525,30.5423,30.0304,30.2912,248690.0
2022-07-05 10:10:00,31.34,31.98,31.3,31.91,357895.0,30.2718,30.89,30.2332,30.8224,357895.0
2022-07-05 10:20:00,31.87,32.1,31.79,31.91,217828.0,30.7838,31.0059,30.7065,30.8224,217828.0
2022-07-05 10:30:00,31.88,32.7,31.84,32.59,301217.0,30.7934,31.5855,30.7548,31.4792,301217.0
2022-07-05 10:40:00,32.58,32.69,31.97,32.17,291290.0,31.4696,31.5758,30.8804,31.0736,291290.0
2022-07-05 10:50:00,32.19,32.33,32.04,32.27,146393.0,31.0929,31.2281,30.948,31.1702,146393.0
2022-07-05 11:00:00,32.25,32.25,31.91,32.2,134628.0,31.1508,31.1508,30.8224,31.1025,134628.0
2022-07-05 11:10:00,32.2,32.25,31.99,32.08,53037.0,31.1025,31.1508,30.8997,30.9866,53037.0
2022-07-05 11:20:00,32.11,32.26,32.0,32.09,77984.0,31.0156,31.1605,30.9094,30.9963,77984.0
2022-07-05 11:30:00,32.07,32.35,31.94,31.99,123405.0,30.977,31.2474,30.8514,30.8997,123405.0
2022-07-05 11:40:00,32.02,32.66,32.02,32.51,299422.0,30.9287,31.5469,30.9287,31.402,299422.0
2022-07-05 11:50:00,32.5,32.79,32.49,32.69,163741.0,31.3923,31.6724,31.3827,31.5758,163741.0
2022-07-05 12:00:00,32.69,32.83,32.51,32.73,129936.0,31.5758,31.7111,31.402,31.6145,129936.0
2022-07-05 12:10:00,32.74,32.86,32.48,32.73,169980.0,31.6241,31.74,31.373,31.6145,169980.0
2022-07-05 12:20:00,32.73,33.16,32.66,32.97,325830.0,31.6145,32.0298,31.5469,31.8463,325830.0
2022-07-05 12:30:00,33.01,33.08,32.85,33.05,93403.0,31.8849,31.9525,31.7304,31.9236,93403.0
2022-07-05 12:40:00,33.05,33.06,32.52,32.55,173737.0,31.9236,31.9332,31.4116,31.4406,173737.0
2022-07-05 12:50:00,32.54,32.62,32.43,32.53,91938.0,31.4309,31.5082,31.3247,31.4213,91938.0
2022-07-05 13:00:00,32.54,32.85,32.54,32.73,107965.0,31.4309,31.7304,31.4309,31.6145,107965.0
2022-07-05 13:10:00,32.74,33.02,32.72,33.0,97828.0,31.6241,31.8946,31.6048,31.8753,97828.0
2022-07-05 13:20:00,32.97,33.2,32.96,33.05,112096.0,31.8463,32.0685,31.8366,31.9236,112096.0
2022-07-05 13:30:00,33.06,33.35,33.05,33.29,137771.0,31.9332,32.2133,31.9236,32.1554,137771.0
2022-07-05 13:40:00,33.31,33.42,33.08,33.29,274020.0,32.1747,32.281,31.9525,32.1554,274020.0
2022-07-05 13:50:00,33.29,33.32,33.16,33.21,69960.0,32.1554,32.1844,32.0298,32.0781,69960.0
2022-07-05 14:00:00,33.21,33.43,33.16,33.27,115918.0,32.0781,32.2906,32.0298,32.1361,115918.0
2022-07-05 14:10:00,33.34,33.37,33.16,33.32,72269.0,32.2037,32.2327,32.0298,32.1844,72269.0
2022-07-05 14:20:00,33.34,33.61,33.25,33.56,166710.0,32.2037,32.4645,32.1167,32.4162,166710.0
2022-07-05 14:30:00,33.58,33.88,33.58,33.87,188658.0,32.4355,32.7253,32.4355,32.7156,188658.0
2022-07-05 14:40:00,33.88,33.9,33.7,33.77,215536.0,32.7253,32.7446,32.5514,32.619,215536.0
2022-07-05 14:50:00,33.77,33.87,33.74,33.77,94620.0,32.619,32.7156,32.59,32.619,94620.0
2022-07-05 15:00:00,33.76,34.04,33.59,33.97,212152.0,32.6094,32.8798,32.4452,32.8122,212152.0
2022-07-05 15:10:00,33.95,34.04,33.77,33.81,187991.0,32.7929,32.8798,32.619,32.6577,187991.0
2022-07-05 15:20:00,33.82,34.24,33.81,34.2,180553.0,32.6673,33.073,32.6577,33.0344,180553.0
2022-07-05 15:30:00,34.18,34.33,34.08,34.23,214011.0,33.0151,33.1599,32.9185,33.0633,214011.0
2022-07-05 15:40:00,34.28,34.56,34.26,34.56,241248.0,33.1116,33.3821,33.0923,33.3821,241248.0
2022-07-05 15:50:00,34.54,34.72,34.42,34.71,414531.0,33.3628,33.5366,33.2469,33.527,414531.0
2022-07-06 09:30:00,34.5,35.25,34.31,34.68,749599.0,33.3241,34.0486,33.1406,33.498,749599.0
2022-07-06 09:40:00,34.69,34.93,34.16,34.17,366333.0,33.5077,33.7395,32.9957,33.0054,366333.0
2022-07-06 09:50:00,34.16,34.52,33.94,34.35,367586.0,32.9957,33.3435,32.7832,33.1793,367586.0
2022-07-06 10:00:00,34.27,34.64,33.86,34.48,387157.0,33.102,33.4594,32.706,33.3048,387157.0
2022-07-06 10:10:00,34.48,34.48,33.6,33.75,228812.0,33.3048,33.3048,32.4548,32.5997,228812.0
2022-07-06 10:20:00,33.72,34.14,33.64,33.97,201914.0,32.5707,32.9764,32.4935,32.8122,201914.0
2022-07-06 10:30:00,33.99,34.04,33.67,33.78,438756.0,32.8315,32.8798,32.5224,32.6287,438756.0
2022-07-06 10:40:00,33.8,34.05,33.59,33.64,242964.0,32.648,32.8895,32.4452,32.4935,242964.0
2022-07-06 10:50:00,33.62,33.71,33.43,33.54,355819.0,32.4741,32.5611,32.2906,32.3969,355819.0
2022-07-06 11:00:00,33.58,33.59,33.08,33.21,212591.0,32.4355,32.4452,31.9525,32.0781,212591.0
2022-07-06 11:10:00,33.19,33.49,33.1,33.42,283580.0,32.0588,32.3486,31.9719,32.281,283580.0
2022-07-06 11:20:00,33.41,33.53,33.12,33.23,184074.0,32.2713,32.3872,31.9912,32.0974,184074.0
2022-07-06 11:30:00,33.22,33.27,32.86,33.22,200959.0,32.0878,32.1361,31.74,32.0878,200959.0
2022-07-06 11:40:00,33.22,33.42,33.1,33.33,240116.0,32.0878,32.281,31.9719,32.194,240116.0
2022-07-06 11:50:00,33.38,33.49,33.22,33.45,202513.0,32.2423,32.3486,32.0878,32.3099,202513.0
2022-07-06 12:00:00,33.44,33.49,33.21,33.31,129904.0,32.3003,32.3486,32.0781,32.1747,129904.0
2022-07-06 12:10:00,33.31,33.58,33.27,33.44,140280.0,32.1747,32.4355,32.1361,32.3003,140280.0
2022-07-06 12:20:00,33.43,33.48,33.27,33.4,64233.0,32.2906,32.3389,32.1361,32.2616,64233.0
2022-07-06 12:30:00,33.38,33.55,33.28,33.43,77947.0,32.2423,32.4065,32.1457,32.2906,77947.0
2022-07-06 12:40:00,33.46,33.57,33.36,33.44,84834.0,32.3196,32.4258,32.223,32.3003,84834.0
2022-07-06 12:50:00,33.45,33.49,33.3,33.46,58411.0,32.3099,32.3486,32.165,32.3196,58411.0
2022-07-06 13:00:00,33.47,33.8,33.47,33.73,204488.0,32.3293,32.648,32.3293,32.5804,204488.0
2022-07-06 13:10:00,33.72,33.73,33.57,33.62,93949.0,32.5707,32.5804,32.4258,32.4741,93949.0
2022-07-06 13:20:00,33.64,33.7,33.55,33.61,56541.0,32.4935,32.5514,32.4065,32.4645,56541.0
2022-07-06 13:30:00,33.6,33.68,33.54,33.65,69349.0,32.4548,32.5321,32.3969,32.5031,69349.0
2022-07-06 13:40:00,33.67,33.75,33.6,33.72,74869.0,32.5224,32.5997,32.4548,32.5707,74869.0
2022-07-06 13:50:00,33.72,33.78,33.67,33.72,129994.0,32.5707,32.6287,32.5224,32.5707,129994.0
2022-07-06 14:00:00,33.64,34.08,33.48,33.79,320005.0,32.4935,32.9185,32.3389,32.6383,320005.0
2022-07-06 14:10:00,33.77,33.77,33.28,33.34,255258.0,32.619,32.619,32.1457,32.2037,255258.0
2022-07-06 14:20:00,33.32,33.96,33.31,33.93,263986.0,32.1844,32.8026,32.1747,32.7736,263986.0
2022-07-06 14:30:00,33.97,34.37,33.87,34.19,380031.0,32.8122,33.1986,32.7156,33.0247,380031.0
2022-07-06 14:40:00,34.2,34.58,34.18,34.23,378966.0,33.0344,33.4014,33.0151,33.0633,378966.0
2022-07-06 14:50:00,34.21,34.29,34.1,34.27,159208.0,33.044,33.1213,32.9378,33.102,159208.0
2022-07-06 15:00:00,34.27,34.28,34.02,34.13,165219.0,33.102,33.1116,32.8605,32.9668,165219.0
2022-07-06 15:10:00,34.13,34.3,34.1,34.27,210403.0,32.9668,33.131,32.9378,33.102,210403.0
2022-07-06 15:20:00,34.26,34.5,34.26,34.35,172491.0,33.0923,33.3241,33.0923,33.1793,172491.0
2022-07-06 15:30:00,34.34,34.5,34.15,34.16,243034.0,33.1696,33.3241,32.9861,32.9957,243034.0
2022-07-06 15:40:00,34.17,34.2,33.99,34.05,223725.0,33.0054,33.0344,32.8315,32.8895,223725.0
2022-07-06 15:50:00,34.08,34.12,33.64,33.94,328642.0,32.9185,32.9571,32.4935,32.7832,328642.0
2022-07-07 09:30:00,34.72,35.78,34.71,35.68,777356.0,33.5366,34.5605,33.527,34.4639,777356.0
2022-07-07 09:40:00,35.69,36.17,35.64,36.12,484225.0,34.4736,34.9372,34.4253,34.8889,484225.0
2022-07-07 09:50:00,36.12,36.18,35.94,36.08,227890.0,34.8889,34.9469,34.7151,34.8503,227890.0
2022-07-07 10:00:00,36.02,36.02,35.59,35.97,298631.0,34.7923,34.7923,34.377,34.744,298631.0
2022-07-07 10:10:00,35.97,36.07,35.6,35.64,172122.0,34.744,34.8406,34.3867,34.4253,172122.0
2022-07-07 10:20:00,35.6,35.91,35.5,35.91,174406.0,34.3867,34.6861,34.2901,34.6861,174406.0
2022-07-07 10:30:00,35.93,36.08,35.81,36.0,121993.0,34.7054,34.8503,34.5895,34.773,121993.0
2022-07-07 10:40:00,36.0,36.22,35.93,36.17,178288.0,34.773,34.9855,34.7054,34.9372,178288.0
2022-07-07 10:50:00,36.16,36.35,36.11,36.16,186256.0,34.9276,35.1111,34.8793,34.9276,186256.0
2022-07-07 11:00:00,36.16,36.38,36.14,36.18,235431.0,34.9276,35.1401,34.9082,34.9469,235431.0
2022-07-07 11:10:00,36.2,36.25,36.11,36.16,167551.0,34.9662,35.0145,34.8793,34.9276,167551.0
2022-07-07 11:20:00,36.15,36.26,36.0,36.19,232376.0,34.9179,35.0242,34.773,34.9565,232376.0
2022-07-07 11:30:00,36.19,36.22,36.08,36.18,72656.0,34.9565,34.9855,34.8503,34.9469,72656.0
2022-07-07 11:40:00,36.17,36.23,36.1,36.16,57335.0,34.9372,34.9952,34.8696,34.9276,57335.0
2022-07-07 11:50:00,36.19,36.24,36.06,36.2,100046.0,34.9565,35.0048,34.831,34.9662,100046.0
2022-07-07 12:00:00,36.2,36.29,36.16,36.25,62518.0,34.9662,35.0531,34.9276,35.0145,62518.0
2022-07-07 12:10:00,36.23,36.33,36.15,36.32,46977.0,34.9952,35.0918,34.9179,35.0821,46977.0
2022-07-07 12:20:00,36.32,36.38,36.26,36.33,98757.0,35.0821,35.1401,35.0242,35.0918,98757.0
2022-07-07 12:30:00,36.32,36.44,36.3,36.33,125801.0,35.0821,35.198,35.0628,35.0918,125801.0
2022-07-07 12:40:00,36.35,36.42,36.26,36.26,178075.0,35.1111,35.1787,35.0242,35.0242,178075.0
2022-07-07 12:50:00,36.25,36.38,36.22,36.35,72063.0,35.0145,35.1401,34.9855,35.1111,72063.0
2022-07-07 13:00:00,36.35,36.45,36.29,36.43,76893.0,35.1111,35.2077,35.0531,35.1884,76893.0
2022-07-07 13:10:00,36.44,36.44,36.24,36.3,93656.0,35.198,35.198,35.0048,35.0628,93656.0
2022-07-07 13:20:00,36.3,36.35,36.25,36.28,67833.0,35.0628,35.1111,35.0145,35.0435,67833.0
2022-07-07 13:30:00,36.29,36.39,36.27,36.39,97894.0,35.0531,35.1497,35.0338,35.1497,97894.0
2022-07-07 13:40:00,36.4,36.46,36.39,36.43,51858.0,35.1594,35.2173,35.1497,35.1884,51858.0
2022-07-07 13:50:00,36.43,36.49,36.4,36.48,69469.0,35.1884,35.2463,35.1594,35.2367,69469.0
2022-07-07 14:00:00,36.48,36.55,36.43,36.52,92861.0,35.2367,35.3043,35.1884,35.2753,92861.0
2022-07-07 14:10:00,36.52,36.55,36.43,36.46,59924.0,35.2753,35.3043,35.1884,35.2173,59924.0
2022-07-07 14:20:00,36.47,36.49,36.41,36.45,72539.0,35.227,35.2463,35.169,35.2077,72539.0
2022-07-07 14:30:00,36.42,36.46,36.25,36.44,136374.0,35.1787,35.2173,35.0145,35.198,136374.0
2022-07-07 14:40:00,36.45,36.46,36.2,36.3,119049.0,35.2077,35.2173,34.9662,35.0628,119049.0
2022-07-07 14:50:00,36.31,36.45,36.27,36.43,82196.0,35.0725,35.2077,35.0338,35.1884,82196.0
2022-07-07 15:00:00,36.43,36.48,36.35,36.43,81287.0,35.1884,35.2367,35.1111,35.1884,81287.0
2022-07-07 15:10:00,36.43,36.51,36.42,36.46,102772.0,35.1884,35.2656,35.1787,35.2173,102772.0
2022-07-07 15:20:00,36.47,36.51,36.33,36.34,94879.0,35.227,35.2656,35.0918,35.1014,94879.0
2022-07-07 15:30:00,36.33,36.45,36.17,36.18,155236.0,35.0918,35.2077,34.9372,34.9469,155236.0
2022-07-07 15:40:00,36.17,36.34,36.15,36.33,123204.0,34.9372,35.1014,34.9179,35.0918,123204.0
2022-07-07 15:50:00,36.33,36.43,36.18,36.35,296731.0,35.0918,35.1884,34.9469,35.1111,296731.0
2022-07-08 09:30:00,35.99,36.09,35.67,35.97,362604.0,34.7634,34.86,34.4543,34.744,362604.0
2022-07-08 09:40:00,35.96,36.37,35.69,35.69,425675.0,34.7344,35.1304,34.4736,34.4736,425675.0
2022-07-08 09:50:00,35.66,35.68,35.14,35.24,265905.0,34.4446,34.4639,33.9423,34.0389,265905.0
2022-07-08 10:00:00,35.23,35.51,35.09,35.38,271966.0,34.0293,34.2997,33.894,34.1742,271966.0
2022-07-08 10:10:00,35.35,36.07,35.32,35.96,194342.0,34.1452,34.8406,34.1162,34.7344,194342.0
2022-07-08 10:20:00,35.95,36.65,35.82,36.5,329615.0,34.7247,35.4009,34.5992,35.256,329615.0
2022-07-08 10:30:00,36.51,36.89,36.5,36.79,331190.0,35.2656,35.6327,35.256,35.5361,331190.0
2022-07-08 10:40:00,36.82,37.17,36.74,37.01,215046.0,35.5651,35.9031,35.4878,35.7486,215046.0
2022-07-08 10:50:00,37.01,37.13,36.77,36.93,218145.0,35.7486,35.8645,35.5168,35.6713,218145.0
2022-07-08 11:00:00,36.96,37.08,36.79,37.06,176162.0,35.7003,35.8162,35.5361,35.7969,176162.0
2022-07-08 11:10:00,37.07,37.1,36.7,36.78,223266.0,35.8066,35.8355,35.4492,35.5264,223266.0
2022-07-08 11:20:00,36.8,37.02,36.8,36.9,93576.0,35.5458,35.7583,35.5458,35.6423,93576.0
2022-07-08 11:30:00,36.9,36.98,36.68,36.76,146093.0,35.6423,35.7196,35.4298,35.5071,146093.0
2022-07-08 11:40:00,36.77,36.77,36.34,36.4,159161.0,35.5168,35.5168,35.1014,35.1594,159161.0
2022-07-08 11:50:00,36.37,36.64,36.35,36.62,113967.0,35.1304,35.3912,35.1111,35.3719,113967.0
2022-07-08 12:00:00,36.65,36.66,36.22,36.25,190353.0,35.4009,35.4105,34.9855,35.0145,190353.0
2022-07-08 12:10:00,36.23,36.35,36.18,36.33,90780.0,34.9952,35.1111,34.9469,35.0918,90780.0
2022-07-08 12:20:00,36.33,36.38,35.72,35.72,225971.0,35.0918,35.1401,34.5026,34.5026,225971.0
2022-07-08 12:30:00,35.72,35.78,35.42,35.42,268887.0,34.5026,34.5605,34.2128,34.2128,268887.0
2022-07-08 12:40:00,35.42,35.64,35.31,35.6,199911.0,34.2128,34.4253,34.1065,34.3867,199911.0
2022-07-08 12:50:00,35.58,35.62,35.42,35.49,119741.0,34.3673,34.406,34.2128,34.2804,119741.0
2022-07-08 13:00:00,35.45,35.69,35.32,35.69,98646.0,34.2418,34.4736,34.1162,34.4736,98646.0
2022-07-08 13:10:00,35.69,35.78,35.62,35.71,137961.0,34.4736,34.5605,34.406,34.4929,137961.0
2022-07-08 13:20:00,35.67,35.88,35.6,35.85,163392.0,34.4543,34.6571,34.3867,34.6281,163392.0
2022-07-08 13:30:00,35.82,35.87,35.74,35.86,84144.0,34.5992,34.6475,34.5219,34.6378,84144.0
2022-07-08 13:40:00,35.87,36.02,35.84,36.01,192975.0,34.6475,34.7923,34.6185,34.7827,192975.0
2022-07-08 13:50:00,36.02,36.07,35.79,35.86,159187.0,34.7923,34.8406,34.5702,34.6378,159187.0
2022-07-08 14:00:00,35.86,36.07,35.79,36.02,86474.0,34.6378,34.8406,34.5702,34.7923,86474.0
2022-07-08 14:10:00,36.03,36.12,35.97,36.1,96360.0,34.802,34.8889,34.744,34.8696,96360.0
2022-07-08 14:20:00,36.08,36.37,36.08,36.34,91416.0,34.8503,35.1304,34.8503,35.1014,91416.0
2022-07-08 14:30:00,36.34,36.49,36.3,36.45,93630.0,35.1014,35.2463,35.0628,35.2077,93630.0
2022-07-08 14:40:00,36.44,36.59,36.37,36.4,216354.0,35.198,35.3429,35.1304,35.1594,216354.0
2022-07-08 14:50:00,36.42,36.56,36.31,36.55,135218.0,35.1787,35.3139,35.0725,35.3043,135218.0
2022-07-08 15:00:00,36.57,36.62,36.39,36.4,103102.0,35.3236,35.3719,35.1497,35.1594,103102.0
2022-07-08 15:10:00,36.38,36.54,36.36,36.5,73042.0,35.1401,35.2946,35.1208,35.256,73042.0
2022-07-08 15:20:00,36.5,36.54,36.32,36.43,57471.0,35.256,35.2946,35.0821,35.1884,57471.0
2022-07-08 15:30:00,36.43,36.45,36.2,36.27,162364.0,35.1884,35.2077,34.9662,35.0338,162364.0
2022-07-08 15:40:00,36.29,36.5,36.28,36.32,167695.0,35.0531,35.256,35.0435,35.0821,167695.0
2022-07-08 15:50:00,36.29,36.46,36.22,36.3,191576.0,35.0531,35.2173,34.9855,35.0628,191576.0
2022-07-11 09:30:00,35.45,35.91,34.99,35.04,503910.0,34.2418,34.6861,33.7974,33.8457,503910.0
2022-07-11 09:40:00,35.02,35.06,34.5,34.67,480025.0,33.8264,33.8651,33.3241,33.4884,480025.0
2022-07-11 09:50:00,34.65,34.95,34.27,34.73,440100.0,33.469,33.7588,33.102,33.5463,440100.0
2022-07-11 10:00:00,34.72,34.75,34.4,34.67,164410.0,33.5366,33.5656,33.2276,33.4884,164410.0
2022-07-11 10:10:00,34.68,34.89,34.33,34.34,158863.0,33.498,33.7009,33.1599,33.1696,158863.0
2022-07-11 10:20:00,34.31,34.42,33.97,34.26,291424.0,33.1406,33.2469,32.8122,33.0923,291424.0
2022-07-11 10:30:00,34.21,34.55,34.21,34.51,135421.0,33.044,33.3724,33.044,33.3338,135421.0
2022-07-11 10:40:00,34.52,34.67,34.35,34.46,142400.0,33.3435,33.4884,33.1793,33.2855,142400.0
2022-07-11 10:50:00,34.55,34.59,34.18,34.18,110397.0,33.3724,33.4111,33.0151,33.0151,110397.0
2022-07-11 11:00:00,34.17,34.55,34.14,34.54,113056.0,33.0054,33.3724,32.9764,33.3628,113056.0
2022-07-11 11:10:00,34.5,34.68,34.44,34.46,136679.0,33.3241,33.498,33.2662,33.2855,136679.0
2022-07-11 11:20:00,34.49,34.54,34.25,34.51,66195.0,33.3145,33.3628,33.0827,33.3338,66195.0
2022-07-11 11:30:00,34.51,34.6,34.29,34.39,59372.0,33.3338,33.4207,33.1213,33.2179,59372.0
2022-07-11 11:40:00,34.38,34.47,34.23,34.27,157182.0,33.2082,33.2952,33.0633,33.102,157182.0
2022-07-11 11:50:00,34.25,34.32,34.16,34.24,102434.0,33.0827,33.1503,32.9957,33.073,102434.0
2022-07-11 12:00:00,34.25,34.33,34.05,34.23,86779.0,33.0827,33.1599,32.8895,33.0633,86779.0
2022-07-11 12:10:00,34.19,34.42,34.18,34.33,71646.0,33.0247,33.2469,33.0151,33.1599,71646.0
2022-07-11 12:20:00,34.31,34.34,34.05,34.18,49228.0,33.1406,33.1696,32.8895,33.0151,49228.0
2022-07-11 12:30:00,34.12,34.32,34.11,34.32,46991.0,32.9571,33.1503,32.9474,33.1503,46991.0
2022-07-11 12:40:00,34.3,34.31,34.16,34.18,35580.0,33.131,33.1406,32.9957,33.0151,35580.0
2022-07-11 12:50:00,34.19,34.33,34.09,34.25,117842.0,33.0247,33.1599,32.9281,33.0827,117842.0
2022-07-11 13:00:00,34.25,34.6,34.22,34.55,184262.0,33.0827,33.4207,33.0537,33.3724,184262.0
2022-07-11 13:10:00,34.51,34.56,34.45,34.47,122588.0,33.3338,33.3821,33.2758,33.2952,122588.0
2022-07-11 13:20:00,34.46,34.67,34.46,34.64,127989.0,33.2855,33.4884,33.2855,33.4594,127989.0
2022-07-11 13:30:00,34.63,34.89,34.63,34.89,190799.0,33.4497,33.7009,33.4497,33.7009,190799.0
2022-07-11 13:40:00,34.89,34.96,34.7,34.78,145129.0,33.7009,33.7685,33.5173,33.5946,145129.0
2022-07-11 13:50:00,34.75,34.89,34.75,34.8,106723.0,33.5656,33.7009,33.5656,33.6139,106723.0
2022-07-11 14:00:00,34.8,34.81,34.58,34.6,97643.0,33.6139,33.6236,33.4014,33.4207,97643.0
2022-07-11 14:10:00,34.59,34.63,34.45,34.58,148926.0,33.4111,33.4497,33.2758,33.4014,148926.0
2022-07-11 14:20:00,34.58,34.6,34.43,34.51,93946.0,33.4014,33.4207,33.2565,33.3338,93946.0
2022-07-11 14:30:00,34.5,34.53,34.39,34.5,96394.0,33.3241,33.3531,33.2179,33.3241,96394.0
2022-07-11 14:40:00,34.52,34.73,34.52,34.56,90630.0,33.3435,33.5463,33.3435,33.3821,90630.0
2022-07-11 14:50:00,34.56,34.56,34.31,34.31,167972.0,33.3821,33.3821,33.1406,33.1406,167972.0
2022-07-11 15:00:00,34.3,34.39,34.2,34.3,124967.0,33.131,33.2179,33.0344,33.131,124967.0
2022-07-11 15:10:00,34.28,34.37,34.18,34.26,89145.0,33.1116,33.1986,33.0151,33.0923,89145.0
2022-07-11 15:20:00,34.26,34.37,34.21,34.33,65716.0,33.0923,33.1986,33.044,33.1599,65716.0
2022-07-11 15:30:00,34.31,34.38,34.11,34.17,75360.0,33.1406,33.2082,32.9474,33.0054,75360.0
2022-07-11 15:40:00,34.16,34.2,33.91,34.02,185507.0,32.9957,33.0344,32.7543,32.8605,185507.0
2022-07-11 15:50:00,33.97,34.12,33.84,34.1,265940.0,32.8122,32.9571,32.6866,32.9378,265940.0
2022-07-12 09:30:00,33.82,34.71,33.78,34.56,569067.0,32.6673,33.527,32.6287,33.3821,569067.0
2022-07-12 09:40:00,34.59,34.71,34.07,34.07,526526.0,33.4111,33.527,32.9088,32.9088,526526.0
2022-07-12 09:50:00,34.04,34.41,33.86,33.91,364760.0,32.8798,33.2372,32.706,32.7543,364760.0
2022-07-12 10:00:00,33.86,33.86,33.4,33.58,264785.0,32.706,32.706,32.2616,32.4355,264785.0
2022-07-12 10:10:00,33.59,34.14,33.47,34.1,310903.0,32.4452,32.9764,32.3293,32.9378,310903.0
2022-07-12 10:20:00,34.08,34.25,33.81,33.89,351457.0,32.9185,33.0827,32.6577,32.7349,351457.0
2022-07-12 10:30:00,33.92,34.34,33.92,34.18,177338.0,32.7639,33.1696,32.7639,33.0151,177338.0
2022-07-12 10:40:00,34.18,34.31,33.89,34.06,136128.0,33.0151,33.1406,32.7349,32.8991,136128.0
2022-07-12 10:50:00,34.08,34.36,33.88,34.36,80756.0,32.9185,33.1889,32.7253,33.1889,80756.0
2022-07-12 11:00:00,34.36,34.41,34.14,34.4,96201.0,33.1889,33.2372,32.9764,33.2276,96201.0
2022-07-12 11:10:00,34.42,34.67,34.2,34.26,131757.0,33.2469,33.4884,33.0344,33.0923,131757.0
2022-07-12 11:20:00,34.23,34.44,34.23,34.37,98564.0,33.0633,33.2662,33.0633,33.1986,98564.0
2022-07-12 11:30:00,34.38,34.52,34.25,34.41,135893.0,33.2082,33.3435,33.0827,33.2372,135893.0
2022-07-12 11:40:00,34.38,34.41,34.15,34.36,123876.0,33.2082,33.2372,32.9861,33.1889,123876.0
2022-07-12 11:50:00,34.35,34.4,34.24,34.4,92828.0,33.1793,33.2276,33.073,33.2276,92828.0
2022-07-12 12:00:00,34.4,34.49,34.18,34.19,80022.0,33.2276,33.3145,33.0151,33.0247,80022.0
2022-07-12 12:10:00,34.18,34.48,34.16,34.46,122179.0,33.0151,33.3048,32.9957,33.2855,122179.0
2022-07-12 12:20:00,34.46,34.64,34.41,34.62,113774.0,33.2855,33.4594,33.2372,33.4401,113774.0
2022-07-12 12:30:00,34.62,34.78,34.58,34.75,148238.0,33.4401,33.5946,33.4014,33.5656,148238.0
2022-07-12 12:40:00,34.74,34.8,34.7,34.7,133935.0,33.556,33.6139,33.5173,33.5173,133935.0
2022-07-12 12:50:00,34.67,34.76,34.54,34.73,77373.0,33.4884,33.5753,33.3628,33.5463,77373.0
2022-07-12 13:00:00,34.72,34.88,34.49,34.58,194254.0,33.5366,33.6912,33.3145,33.4014,194254.0
2022-07-12 13:10:00,34.52,34.55,34.46,34.48,81005.0,33.3435,33.3724,33.2855,33.3048,81005.0
2022-07-12 13:20:00,34.47,34.53,34.37,34.5,102341.0,33.2952,33.3531,33.1986,33.3241,102341.0
2022-07-12 13:30:00,34.5,34.58,34.47,34.54,65750.0,33.3241,33.4014,33.2952,33.3628,65750.0
2022-07-12 13:40:00,34.55,34.64,34.52,34.62,44382.0,33.3724,33.4594,33.3435,33.4401,44382.0
2022-07-12 13:50:00,34.6,34.74,34.59,34.69,55115.0,33.4207,33.556,33.4111,33.5077,55115.0
2022-07-12 14:00:00,34.7,34.71,34.42,34.5,79550.0,33.5173,33.527,33.2469,33.3241,79550.0
2022-07-12 14:10:00,34.5,34.64,34.48,34.58,76449.0,33.3241,33.4594,33.3048,33.4014,76449.0
2022-07-12 14:20:00,34.57,34.6,34.49,34.56,109398.0,33.3918,33.4207,33.3145,33.3821,109398.0
2022-07-12 14:30:00,34.57,34.6,34.44,34.51,47361.0,33.3918,33.4207,33.2662,33.3338,47361.0
2022-07-12 14:40:00,34.46,34.48,34.39,34.47,36585.0,33.2855,33.3048,33.2179,33.2952,36585.0
2022-07-12 14:50:00,34.45,34.45,34.11,34.13,176374.0,33.2758,33.2758,32.9474,32.9668,176374.0
2022-07-12 15:00:00,34.13,34.13,33.66,33.66,231499.0,32.9668,32.9668,32.5128,32.5128,231499.0
2022-07-12 15:10:00,33.68,33.84,33.65,33.75,125478.0,32.5321,32.6866,32.5031,32.5997,125478.0
2022-07-12 15:20:00,33.74,33.78,33.48,33.55,123579.0,32.59,32.6287,32.3389,32.4065,123579.0
2022-07-12 15:30:00,33.54,33.64,33.22,33.34,263996.0,32.3969,32.4935,32.0878,32.2037,263996.0
2022-07-12 15:40:00,33.34,33.7,33.26,33.62,289392.0,32.2037,32.5514,32.1264,32.4741,289392.0
2022-07-12 15:50:00,33.6,34.0,33.55,33.78,429026.0,32.4548,32.8412,32.4065,32.6287,429026.0
2022-07-13 09:30:00,32.38,32.78,32.22,32.67,652670.0,31.2764,31.6628,31.1219,31.5565,652670.0
2022-07-13 09:40:00,32.7,33.43,32.63,33.42,661308.0,31.5855,32.2906,31.5179,32.281,661308.0
2022-07-13 09:50:00,33.43,33.48,32.99,33.09,254581.0,32.2906,32.3389,31.8656,31.9622,254581.0
2022-07-13 10:00:00,33.08,33.12,32.64,32.75,249995.0,31.9525,31.9912,31.5275,31.6338,249995.0
2022-07-13 10:10:00,32.72,32.99,32.3,32.31,285984.0,31.6048,31.8656,31.1991,31.2088,285984.0
2022-07-13 10:20:00,32.3,33.05,32.16,33.05,312517.0,31.1991,31.9236,31.0639,31.9236,312517.0
2022-07-13 10:30:00,33.02,33.69,32.89,33.63,521035.0,31.8946,32.5418,31.769,32.4838,521035.0
2022-07-13 10:40:00,33.62,33.9,33.56,33.68,455868.0,32.4741,32.7446,32.4162,32.5321,455868.0
2022-07-13 10:50:00,33.71,33.96,33.57,33.83,287405.0,32.5611,32.8026,32.4258,32.677,287405.0
2022-07-13 11:00:00,33.84,34.2,33.73,33.95,286874.0,32.6866,33.0344,32.5804,32.7929,286874.0
2022-07-13 11:10:00,33.96,34.11,33.73,33.75,218258.0,32.8026,32.9474,32.5804,32.5997,218258.0
2022-07-13 11:20:00,33.79,33.93,33.36,33.4,179844.0,32.6383,32.7736,32.223,32.2616,179844.0
2022-07-13 11:30:00,33.41,33.48,33.13,33.16,171319.0,32.2713,32.3389,32.0008,32.0298,171319.0
2022-07-13 11:40:00,33.17,33.27,33.08,33.24,107332.0,32.0395,32.1361,31.9525,32.1071,107332.0
2022-07-13 11:50:00,33.23,33.48,33.22,33.33,127471.0,32.0974,32.3389,32.0878,32.194,127471.0
2022-07-13 12:00:00,33.32,33.69,33.3,33.64,110003.0,32.1844,32.5418,32.165,32.4935,110003.0
2022-07-13 12:10:00,33.62,33.62,33.31,33.4,97269.0,32.4741,32.4741,32.1747,32.2616,97269.0
2022-07-13 12:20:00,33.43,33.67,33.28,33.65,77720.0,32.2906,32.5224,32.1457,32.5031,77720.0
2022-07-13 12:30:00,33.65,33.75,33.55,33.75,183749.0,32.5031,32.5997,32.4065,32.5997,183749.0
2022-07-13 12:40:00,33.76,33.77,33.6,33.77,133741.0,32.6094,32.619,32.4548,32.619,133741.0
2022-07-13 12:50:00,33.75,33.89,33.69,33.87,58294.0,32.5997,32.7349,32.5418,32.7156,58294.0
2022-07-13 13:00:00,33.86,34.13,33.75,33.87,324805.0,32.706,32.9668,32.5997,32.7156,324805.0
2022-07-13 13:10:00,33.88,34.12,33.76,33.78,146540.0,32.7253,32.9571,32.6094,32.6287,146540.0
2022-07-13 13:20:00,33.82,33.95,33.76,33.94,53604.0,32.6673,32.7929,32.6094,32.7832,53604.0
2022-07-13 13:30:00,33.95,33.95,33.71,33.74,64819.0,32.7929,32.7929,32.5611,32.59,64819.0
2022-07-13 13:40:00,33.74,34.17,33.73,34.11,92830.0,32.59,33.0054,32.5804,32.9474,92830.0
2022-07-13 13:50:00,34.12,34.16,34.0,34.09,71374.0,32.9571,32.9957,32.8412,32.9281,71374.0
2022-07-13 14:00:00,34.08,34.08,33.5,33.58,227798.0,32.9185,32.9185,32.3582,32.4355,227798.0
2022-07-13 14:10:00,33.58,33.86,33.58,33.85,184881.0,32.4355,32.706,32.4355,32.6963,184881.0
2022-07-13 14:20:00,33.81,34.08,33.75,34.07,148389.0,32.6577,32.9185,32.5997,32.9088,148389.0
2022-07-13 14:30:00,34.07,34.18,34.01,34.14,182632.0,32.9088,33.0151,32.8508,32.9764,182632.0
2022-07-13 14:40:00,34.15,34.19,34.01,34.01,91222.0,32.9861,33.0247,32.8508,32.8508,91222.0
2022-07-13 14:50:00,34.01,34.22,33.86,34.21,137657.0,32.8508,33.0537,32.706,33.044,137657.0
2022-07-13 15:00:00,34.2,34.23,33.84,33.93,165578.0,33.0344,33.0633,32.6866,32.7736,165578.0
2022-07-13 15:10:00,33.91,34.12,33.88,34.1,61817.0,32.7543,32.9571,32.7253,32.9378,61817.0
2022-07-13 15:20:00,34.11,34.13,33.87,33.88,109538.0,32.9474,32.9668,32.7156,32.7253,109538.0
2022-07-13 15:30:00,33.87,33.92,33.6,33.82,238508.0,32.7156,32.7639,32.4548,32.6673,238508.0
2022-07-13 15:40:00,33.79,33.81,33.64,33.76,197296.0,32.6383,32.6577,32.4935,32.6094,197296.0
2022-07-13 15:50:00,33.74,33.87,33.63,33.68,321929.0,32.59,32.7156,32.4838,32.5321,321929.0
2022-07-14 09:30:00,32.16,32.57,31.74,31.75,716363.0,31.0639,31.4599,30.6582,30.6679,716363.0
2022-07-14 09:40:00,31.76,32.07,31.61,31.92,530029.0,30.6775,30.977,30.5326,30.8321,530029.0
2022-07-14 09:50:00,31.92,32.23,31.69,31.7,290526.0,30.8321,31.1315,30.6099,30.6196,290526.0
2022-07-14 10:00:00,31.68,31.68,31.27,31.3,384325.0,30.6003,30.6003,30.2042,30.2332,384325.0
2022-07-14 10:10:00,31.27,31.47,31.13,31.2,263542.0,30.2042,30.3974,30.069,30.1366,263542.0
2022-07-14 10:20:00,31.19,31.57,31.18,31.55,208920.0,30.127,30.494,30.1173,30.4747,208920.0
2022-07-14 10:30:00,31.51,31.78,31.3,31.42,237425.0,30.4361,30.6969,30.2332,30.3491,237425.0
2022-07-14 10:40:00,31.41,31.59,31.29,31.4,139364.0,30.3395,30.5133,30.2236,30.3298,139364.0
2022-07-14 10:50:00,31.42,31.64,31.27,31.38,189101.0,30.3491,30.5616,30.2042,30.3105,189101.0
2022-07-14 11:00:00,31.41,31.75,31.36,31.73,195931.0,30.3395,30.6679,30.2912,30.6486,195931.0
2022-07-14 11:10:00,31.72,31.76,31.38,31.65,266765.0,30.6389,30.6775,30.3105,30.5713,266765.0
2022-07-14 11:20:00,31.61,31.83,31.55,31.61,193304.0,30.5326,30.7451,30.4747,30.5326,193304.0
2022-07-14 11:30:00,31.66,31.66,31.4,31.6,129400.0,30.5809,30.5809,30.3298,30.523,129400.0
2022-07-14 11:40:00,31.64,32.04,31.64,31.92,350449.0,30.5616,30.948,30.5616,30.8321,350449.0
2022-07-14 11:50:00,31.9,32.05,31.83,31.98,166283.0,30.8128,30.9576,30.7451,30.89,166283.0
2022-07-14 12:00:00,32.02,32.08,31.69,31.74,204755.0,30.9287,30.9866,30.6099,30.6582,204755.0
2022-07-14 12:10:00,31.73,31.9,31.68,31.89,98112.0,30.6486,30.8128,30.6003,30.8031,98112.0
2022-07-14 12:20:00,31.87,31.93,31.42,31.43,178941.0,30.7838,30.8417,30.3491,30.3588,178941.0
2022-07-14 12:30:00,31.44,31.63,31.43,31.56,132986.0,30.3684,30.552,30.3588,30.4843,132986.0
2022-07-14 12:40:00,31.54,31.55,31.24,31.26,182108.0,30.465,30.4747,30.1753,30.1946,182108.0
2022-07-14 12:50:00,31.26,31.52,31.24,31.52,118625.0,30.1946,30.4457,30.1753,30.4457,118625.0
2022-07-14 13:00:00,31.52,31.53,31.32,31.49,160421.0,30.4457,30.4554,30.2525,30.4167,160421.0
2022-07-14 13:10:00,31.48,31.65,31.32,31.59,181097.0,30.4071,30.5713,30.2525,30.5133,181097.0
2022-07-14 13:20:00,31.61,31.77,31.57,31.75,106841.0,30.5326,30.6872,30.494,30.6679,106841.0
2022-07-14 13:30:00,31.72,31.73,31.54,31.66,107458.0,30.6389,30.6486,30.465,30.5809,107458.0
2022-07-14 13:40:00,31.66,31.94,31.64,31.92,144712.0,30.5809,30.8514,30.5616,30.8321,144712.0
2022-07-14 13:50:00,31.91,32.02,31.76,31.96,271811.0,30.8224,30.9287,30.6775,30.8707,271811.0
2022-07-14 14:00:00,31.95,32.11,31.9,32.07,150689.0,30.8611,31.0156,30.8128,30.977,150689.0
2022-07-14 14:10:00,32.05,32.39,31.95,32.37,194057.0,30.9576,31.2861,30.8611,31.2667,194057.0
2022-07-14 14:20:00,32.38,32.6,32.38,32.59,411833.0,31.2764,31.4889,31.2764,31.4792,411833.0
2022-07-14 14:30:00,32.62,32.83,32.53,32.83,222358.0,31.5082,31.7111,31.4213,31.7111,222358.0
2022-07-14 14:40:00,32.84,32.88,32.53,32.63,317085.0,31.7207,31.7594,31.4213,31.5179,317085.0
2022-07-14 14:50:00,32.63,32.7,32.46,32.64,200038.0,31.5179,31.5855,31.3537,31.5275,200038.0
2022-07-14 15:00:00,32.67,32.75,32.41,32.45,282493.0,31.5565,31.6338,31.3054,31.344,282493.0
2022-07-14 15:10:00,32.45,32.64,32.38,32.61,152706.0,31.344,31.5275,31.2764,31.4986,152706.0
2022-07-14 15:20:00,32.63,32.8,32.61,32.72,159089.0,31.5179,31.6821,31.4986,31.6048,159089.0
2022-07-14 15:30:00,32.74,32.79,32.47,32.52,193382.0,31.6241,31.6724,31.3633,31.4116,193382.0
2022-07-14 15:40:00,32.5,32.58,32.37,32.47,207312.0,31.3923,31.4696,31.2667,31.3633,207312.0
2022-07-14 15:50:00,32.53,32.77,32.51,32.65,257529.0,31.4213,31.6531,31.402,31.5372,257529.0
2022-07-15 09:30:00,33.75,34.2,33.43,33.51,589558.0,32.5997,33.0344,32.2906,32.3679,589558.0
2022-07-15 09:40:00,33.54,33.56,32.91,32.92,379506.0,32.3969,32.4162,31.7883,31.798,379506.0
2022-07-15 09:50:00,32.91,32.92,32.46,32.7,364143.0,31.7883,31.798,31.3537,31.5855,364143.0
2022-07-15 10:00:00,32.76,33.41,32.75,33.1,583405.0,31.6434,32.2713,31.6338,31.9719,583405.0
2022-07-15 10:10:00,33.09,33.37,32.98,33.19,188012.0,31.9622,32.2327,31.856,32.0588,188012.0
2022-07-15 10:20:00,33.19,33.78,32.82,33.77,346692.0,32.0588,32.6287,31.7014,32.619,346692.0
2022-07-15 10:30:00,33.78,33.8,33.52,33.52,172337.0,32.6287,32.648,32.3775,32.3775,172337.0
2022-07-15 10:40:00,33.53,33.59,33.27,33.44,146910.0,32.3872,32.4452,32.1361,32.3003,146910.0
2022-07-15 10:50:00,33.43,33.6,33.38,33.55,125093.0,32.2906,32.4548,32.2423,32.4065,125093.0
2022-07-15 11:00:00,33.55,33.83,33.5,33.81,100807.0,32.4065,32.677,32.3582,32.6577,100807.0
2022-07-15 11:10:00,33.82,33.95,33.73,33.95,177096.0,32.6673,32.7929,32.5804,32.7929,177096.0
2022-07-15 11:20:00,33.97,34.09,33.87,33.95,160604.0,32.8122,32.9281,32.7156,32.7929,160604.0
2022-07-15 11:30:00,33.96,34.17,33.87,34.15,171169.0,32.8026,33.0054,32.7156,32.9861,171169.0
2022-07-15 11:40:00,34.15,34.21,34.05,34.12,144807.0,32.9861,33.044,32.8895,32.9571,144807.0
2022-07-15 11:50:00,34.1,34.31,34.06,34.28,143886.0,32.9378,33.1406,32.8991,33.1116,143886.0
2022-07-15 12:00:00,34.29,34.48,34.23,34.31,166115.0,33.1213,33.3048,33.0633,33.1406,166115.0
2022-07-15 12:10:00,34.3,34.63,34.27,34.62,316010.0,33.131,33.4497,33.102,33.4401,316010.0
2022-07-15 12:20:00,34.62,34.64,34.39,34.45,116577.0,33.4401,33.4594,33.2179,33.2758,116577.0
2022-07-15 12:30:00,34.48,34.57,34.4,34.49,161926.0,33.3048,33.3918,33.2276,33.3145,161926.0
2022-07-15 12:40:00,34.49,34.56,34.4,34.54,85602.0,33.3145,33.3821,33.2276,33.3628,85602.0
2022-07-15 12:50:00,34.52,34.57,34.47,34.51,111866.0,33.3435,33.3918,33.2952,33.3338,111866.0
2022-07-15 13:00:00,34.54,34.74,34.52,34.68,95667.0,33.3628,33.556,33.3435,33.498,95667.0
2022-07-15 13:10:00,34.69,34.71,34.65,34.68,52182.0,33.5077,33.527,33.469,33.498,52182.0
2022-07-15 13:20:00,34.68,34.79,34.67,34.78,80603.0,33.498,33.6043,33.4884,33.5946,80603.0
2022-07-15 13:30:00,34.77,34.77,34.61,34.65,78044.0,33.5849,33.5849,33.4304,33.469,78044.0
2022-07-15 13:40:00,34.66,34.71,34.61,34.62,70279.0,33.4787,33.527,33.4304,33.4401,70279.0
2022-07-15 13:50:00,34.61,34.67,34.5,34.56,60573.0,33.4304,33.4884,33.3241,33.3821,60573.0
2022-07-15 14:00:00,34.56,34.58,34.39,34.47,110829.0,33.3821,33.4014,33.2179,33.2952,110829.0
2022-07-15 14:10:00,34.47,34.53,34.39,34.53,87917.0,33.2952,33.3531,33.2179,33.3531,87917.0
2022-07-15 14:20:00,34.54,34.54,34.35,34.5,95892.0,33.3628,33.3628,33.1793,33.3241,95892.0
2022-07-15 14:30:00,34.53,34.53,34.44,34.5,19171.0,33.3531,33.3531,33.2662,33.3241,19171.0
2022-07-15 14:40:00,34.5,34.65,34.48,34.62,60153.0,33.3241,33.469,33.3048,33.4401,60153.0
2022-07-15 14:50:00,34.64,34.66,34.52,34.53,72872.0,33.4594,33.4787,33.3435,33.3531,72872.0
2022-07-15 15:00:00,34.52,34.61,34.47,34.61,72860.0,33.3435,33.4304,33.2952,33.4304,72860.0
2022-07-15 15:10:00,34.61,34.71,34.54,34.55,110147.0,33.4304,33.527,33.3628,33.3724,110147.0
2022-07-15 15:20:00,34.54,34.62,34.5,34.58,59624.0,33.3628,33.4401,33.3241,33.4014,59624.0
2022-07-15 15:30:00,34.59,34.6,34.42,34.45,86541.0,33.4111,33.4207,33.2469,33.2758,86541.0
2022-07-15 15:40:00,34.45,34.58,34.44,34.49,104787.0,33.2758,33.4014,33.2662,33.3145,104787.0
2022-07-15 15:50:00,34.48,34.66,34.39,34.63,285127.0,33.3048,33.4787,33.2179,33.4497,285127.0
2022-07-18 09:30:00,35.84,36.55,35.78,36.26,693353.0,34.6185,35.3043,34.5605,35.0242,693353.0
2022-07-18 09:40:00,36.2,36.55,36.0,36.31,316885.0,34.9662,35.3043,34.773,35.0725,316885.0
2022-07-18 09:50:00,36.3,36.47,36.17,36.35,240687.0,35.0628,35.227,34.9372,35.1111,240687.0
2022-07-18 10:00:00,36.35,36.39,36.02,36.07,149967.0,35.1111,35.1497,34.7923,34.8406,149967.0
2022-07-18 10:10:00,36.1,36.16,35.8,36.1,177068.0,34.8696,34.9276,34.5798,34.8696,177068.0
2022-07-18 10:20:00,36.05,36.23,36.0,36.21,205690.0,34.8213,34.9952,34.773,34.9759,205690.0
2022-07-18 10:30:00,36.21,36.36,36.19,36.24,152282.0,34.9759,35.1208,34.9565,35.0048,152282.0
2022-07-18 10:40:00,36.25,36.33,36.04,36.11,100655.0,35.0145,35.0918,34.8117,34.8793,100655.0
2022-07-18 10:50:00,36.13,36.33,36.11,36.24,89737.0,34.8986,35.0918,34.8793,35.0048,89737.0
2022-07-18 11:00:00,36.24,36.27,36.11,36.14,81723.0,35.0048,35.0338,34.8793,34.9082,81723.0
2022-07-18 11:10:00,36.16,36.28,36.1,36.25,47395.0,34.9276,35.0435,34.8696,35.0145,47395.0
2022-07-18 11:20:00,36.25,36.4,36.21,36.34,73032.0,35.0145,35.1594,34.9759,35.1014,73032.0
2022-07-18 11:30:00,36.32,36.44,36.22,36.44,89105.0,35.0821,35.198,34.9855,35.198,89105.0
2022-07-18 11:40:00,36.45,36.46,36.29,36.3,87814.0,35.2077,35.2173,35.0531,35.0628,87814.0
2022-07-18 11:50:00,36.31,36.39,36.27,36.32,69165.0,35.0725,35.1497,35.0338,35.0821,69165.0
2022-07-18 12:00:00,36.34,36.35,36.18,36.23,104777.0,35.1014,35.1111,34.9469,34.9952,104777.0
2022-07-18 12:10:00,36.25,36.34,36.23,36.25,39874.0,35.0145,35.1014,34.9952,35.0145,39874.0
2022-07-18 12:20:00,36.27,36.33,36.24,36.28,36013.0,35.0338,35.0918,35.0048,35.0435,36013.0
2022-07-18 12:30:00,36.26,36.28,36.1,36.19,68258.0,35.0242,35.0435,34.8696,34.9565,68258.0
2022-07-18 12:40:00,36.2,36.23,36.1,36.1,39971.0,34.9662,34.9952,34.8696,34.8696,39971.0
2022-07-18 12:50:00,36.09,36.1,35.86,35.88,102003.0,34.86,34.8696,34.6378,34.6571,102003.0
2022-07-18 13:00:00,35.88,36.01,35.88,35.95,225216.0,34.6571,34.7827,34.6571,34.7247,225216.0
2022-07-18 13:10:00,35.94,35.94,35.77,35.78,94337.0,34.7151,34.7151,34.5509,34.5605,94337.0
2022-07-18 13:20:00,35.78,35.94,35.73,35.89,84020.0,34.5605,34.7151,34.5122,34.6668,84020.0
2022-07-18 13:30:00,35.89,35.9,35.49,35.59,208689.0,34.6668,34.6764,34.2804,34.377,208689.0
2022-07-18 13:40:00,35.59,35.63,35.42,35.42,126018.0,34.377,34.4156,34.2128,34.2128,126018.0
2022-07-18 13:50:00,35.43,35.5,35.09,35.12,153944.0,34.2224,34.2901,33.894,33.923,153944.0
2022-07-18 14:00:00,35.11,35.23,35.04,35.06,146953.0,33.9134,34.0293,33.8457,33.8651,146953.0
2022-07-18 14:10:00,35.05,35.17,34.92,35.09,136428.0,33.8554,33.9713,33.7298,33.894,136428.0
2022-07-18 14:20:00,35.09,35.1,34.74,34.78,146299.0,33.894,33.9037,33.556,33.5946,146299.0
2022-07-18 14:30:00,34.75,35.04,34.74,34.95,249555.0,33.5656,33.8457,33.556,33.7588,249555.0
2022-07-18 14:40:00,34.95,34.99,34.67,34.75,173860.0,33.7588,33.7974,33.4884,33.5656,173860.0
2022-07-18 14:50:00,34.74,34.74,34.53,34.61,152995.0,33.556,33.556,33.3531,33.4304,152995.0
2022-07-18 15:00:00,34.59,34.73,34.47,34.7,300218.0,33.4111,33.5463,33.2952,33.5173,300218.0
2022-07-18 15:10:00,34.7,34.81,34.57,34.81,124041.0,33.5173,33.6236,33.3918,33.6236,124041.0
2022-07-18 15:20:00,34.8,34.87,34.48,34.48,190930.0,33.6139,33.6815,33.3048,33.3048,190930.0
2022-07-18 15:30:00,34.48,34.49,34.15,34.2,174175.0,33.3048,33.3145,32.9861,33.0344,174175.0
2022-07-18 15:40:00,34.19,34.28,34.03,34.06,146132.0,33.0247,33.1116,32.8702,32.8991,146132.0
2022-07-18 15:50:00,34.03,34.4,34.01,34.33,331624.0,32.8702,33.2276,32.8508,33.1599,331624.0
2022-07-19 09:30:00,35.61,36.46,35.58,36.4,653201.0,34.3963,35.2173,34.3673,35.1594,653201.0
2022-07-19 09:40:00,36.43,36.56,35.91,36.11,402133.0,35.1884,35.3139,34.6861,34.8793,402133.0
2022-07-19 09:50:00,36.12,36.62,36.12,36.6,386168.0,34.8889,35.3719,34.8889,35.3526,386168.0
2022-07-19 10:00:00,36.61,36.7,36.3,36.4,333122.0,35.3622,35.4492,35.0628,35.1594,333122.0
2022-07-19 10:10:00,36.41,36.74,36.38,36.72,324034.0,35.169,35.4878,35.1401,35.4685,324034.0
2022-07-19 10:20:00,36.72,37.0,36.68,36.97,516498.0,35.4685,35.7389,35.4298,35.71,516498.0
2022-07-19 10:30:00,36.97,37.04,36.93,37.02,230163.0,35.71,35.7776,35.6713,35.7583,230163.0
2022-07-19 10:40:00,37.03,37.24,36.97,37.22,180314.0,35.7679,35.9708,35.71,35.9514,180314.0
2022-07-19 10:50:00,37.18,37.28,37.05,37.13,249605.0,35.9128,36.0094,35.7872,35.8645,249605.0
2022-07-19 11:00:00,37.14,37.32,37.14,37.25,136027.0,35.8742,36.048,35.8742,35.9804,136027.0
2022-07-19 11:10:00,37.23,37.34,37.11,37.14,108974.0,35.9611,36.0674,35.8452,35.8742,108974.0
2022-07-19 11:20:00,37.17,37.38,37.06,37.34,154393.0,35.9031,36.106,35.7969,36.0674,154393.0
2022-07-19 11:30:00,37.34,37.51,37.34,37.38,182610.0,36.0674,36.2316,36.0674,36.106,182610.0
2022-07-19 11:40:00,37.39,37.47,37.34,37.38,109142.0,36.1156,36.1929,36.0674,36.106,109142.0
2022-07-19 11:50:00,37.37,37.59,37.37,37.59,155168.0,36.0963,36.3088,36.0963,36.3088,155168.0
2022-07-19 12:00:00,37.58,37.6,37.36,37.42,118799.0,36.2992,36.3185,36.0867,36.1446,118799.0
2022-07-19 12:10:00,37.42,37.51,37.38,37.43,116546.0,36.1446,36.2316,36.106,36.1543,116546.0
2022-07-19 12:20:00,37.44,37.5,37.41,37.45,104123.0,36.1639,36.2219,36.135,36.1736,104123.0
2022-07-19 12:30:00,37.45,37.61,37.44,37.59,161209.0,36.1736,36.3281,36.1639,36.3088,161209.0
2022-07-19 12:40:00,37.59,37.68,37.58,37.61,117025.0,36.3088,36.3958,36.2992,36.3281,117025.0
2022-07-19 12:50:00,37.6,37.68,37.54,37.63,131136.0,36.3185,36.3958,36.2605,36.3475,131136.0
2022-07-19 13:00:00,37.63,37.66,37.55,37.56,77603.0,36.3475,36.3764,36.2702,36.2799,77603.0
2022-07-19 13:10:00,37.57,37.58,37.43,37.43,155334.0,36.2895,36.2992,36.1543,36.1543,155334.0
2022-07-19 13:20:00,37.44,37.55,37.38,37.53,102393.0,36.1639,36.2702,36.106,36.2509,102393.0
2022-07-19 13:30:00,37.54,37.67,37.54,37.67,132427.0,36.2605,36.3861,36.2605,36.3861,132427.0
2022-07-19 13:40:00,37.66,37.86,37.65,37.86,173533.0,36.3764,36.5696,36.3668,36.5696,173533.0
2022-07-19 13:50:00,37.85,38.01,37.84,37.98,179572.0,36.56,36.7145,36.5503,36.6855,179572.0
2022-07-19 14:00:00,37.99,38.08,37.97,38.04,134984.0,36.6952,36.7821,36.6759,36.7435,134984.0
2022-07-19 14:10:00,38.06,38.08,37.93,38.01,190287.0,36.7628,36.7821,36.6372,36.7145,190287.0
2022-07-19 14:20:00,38.01,38.01,37.69,37.71,222290.0,36.7145,36.7145,36.4054,36.4247,222290.0
2022-07-19 14:30:00,37.72,37.83,37.71,37.74,93934.0,36.4344,36.5406,36.4247,36.4537,93934.0
2022-07-19 14:40:00,37.74,37.86,37.67,37.74,98545.0,36.4537,36.5696,36.3861,36.4537,98545.0
2022-07-19 14:50:00,37.74,37.82,37.66,37.78,81266.0,36.4537,36.531,36.3764,36.4924,81266.0
2022-07-19 15:00:00,37.78,37.96,37.72,37.96,96328.0,36.4924,36.6662,36.4344,36.6662,96328.0
2022-07-19 15:10:00,37.95,37.97,37.82,37.97,130764.0,36.6566,36.6759,36.531,36.6759,130764.0
2022-07-19 15:20:00,37.97,37.98,37.84,37.87,150219.0,36.6759,36.6855,36.5503,36.5793,150219.0
2022-07-19 15:30:00,37.89,37.91,37.73,37.9,179765.0,36.5986,36.6179,36.4441,36.6083,179765.0
2022-07-19 15:40:00,37.92,38.0,37.83,37.83,263232.0,36.6276,36.7049,36.5406,36.5406,263232.0
2022-07-19 15:50:00,37.84,38.04,37.84,37.97,685805.0,36.5503,36.7435,36.5503,36.6759,685805.0
2022-07-20 09:30:00,37.98,38.61,37.78,38.5,964191.0,36.6855,37.2941,36.4924,37.1878,964191.0
2022-07-20 09:40:00,38.5,38.67,38.18,38.35,387994.0,37.1878,37.352,36.8787,37.0429,387994.0
2022-07-20 09:50:00,38.38,38.61,37.97,38.0,341760.0,37.0719,37.2941,36.6759,36.7049,341760.0
2022-07-20 10:00:00,38.03,38.36,37.83,38.34,291199.0,36.7338,37.0526,36.5406,37.0333,291199.0
2022-07-20 10:10:00,38.36,38.63,38.32,38.62,242127.0,37.0526,37.3134,37.0139,37.3037,242127.0
2022-07-20 10:20:00,38.64,39.06,38.62,39.04,360436.0,37.323,37.7287,37.3037,37.7094,360436.0
2022-07-20 10:30:00,39.03,39.23,38.86,39.21,343774.0,37.6998,37.8929,37.5355,37.8736,343774.0
2022-07-20 10:40:00,39.21,39.53,39.1,39.48,256773.0,37.8736,38.1827,37.7674,38.1344,256773.0
2022-07-20 10:50:00,39.48,39.68,39.42,39.68,209122.0,38.1344,38.3276,38.0765,38.3276,209122.0
2022-07-20 11:00:00,39.66,39.67,39.46,39.64,185752.0,38.3083,38.3179,38.1151,38.289,185752.0
2022-07-20 11:10:00,39.63,39.68,39.46,39.48,295259.0,38.2793,38.3276,38.1151,38.1344,295259.0
2022-07-20 11:20:00,39.5,39.52,39.35,39.44,162469.0,38.1537,38.1731,38.0088,38.0958,162469.0
2022-07-20 11:30:00,39.44,39.48,39.21,39.33,147941.0,38.0958,38.1344,37.8736,37.9895,147941.0
2022-07-20 11:40:00,39.33,39.42,39.18,39.41,120948.0,37.9895,38.0765,37.8446,38.0668,120948.0
2022-07-20 11:50:00,39.4,39.58,39.37,39.48,158968.0,38.0571,38.231,38.0282,38.1344,158968.0
2022-07-20 12:00:00,39.47,39.7,39.46,39.66,64538.0,38.1248,38.3469,38.1151,38.3083,64538.0
2022-07-20 12:10:00,39.68,39.7,39.43,39.48,125395.0,38.3276,38.3469,38.0861,38.1344,125395.0
2022-07-20 12:20:00,39.5,39.5,39.27,39.28,148634.0,38.1537,38.1537,37.9316,37.9412,148634.0
2022-07-20 12:30:00,39.28,39.47,39.27,39.43,110306.0,37.9412,38.1248,37.9316,38.0861,110306.0
2022-07-20 12:40:00,39.44,39.45,38.61,38.74,265727.0,38.0958,38.1054,37.2941,37.4196,265727.0
2022-07-20 12:50:00,38.73,39.07,38.71,39.01,152986.0,37.41,37.7384,37.3907,37.6804,152986.0
2022-07-20 13:00:00,39.0,39.03,38.47,38.67,227074.0,37.6708,37.6998,37.1588,37.352,227074.0
2022-07-20 13:10:00,38.66,38.76,38.36,38.76,166983.0,37.3424,37.439,37.0526,37.439,166983.0
2022-07-20 13:20:00,38.75,38.89,38.6,38.87,102759.0,37.4293,37.5645,37.2844,37.5452,102759.0
2022-07-20 13:30:00,38.88,39.11,38.82,39.09,176311.0,37.5549,37.777,37.4969,37.7577,176311.0
2022-07-20 13:40:00,39.07,39.13,38.88,38.89,69922.0,37.7384,37.7963,37.5549,37.5645,69922.0
2022-07-20 13:50:00,38.88,39.02,38.61,38.67,86048.0,37.5549,37.6901,37.2941,37.352,86048.0
2022-07-20 14:00:00,38.65,38.97,38.64,38.97,94522.0,37.3327,37.6418,37.323,37.6418,94522.0
2022-07-20 14:10:00,38.97,39.01,38.74,39.0,83110.0,37.6418,37.6804,37.4196,37.6708,83110.0
2022-07-20 14:20:00,39.0,39.33,38.98,39.26,139255.0,37.6708,37.9895,37.6515,37.9219,139255.0
2022-07-20 14:30:00,39.25,39.42,39.2,39.41,120761.0,37.9123,38.0765,37.864,38.0668,120761.0
2022-07-20 14:40:00,39.4,39.46,39.32,39.44,112902.0,38.0571,38.1151,37.9799,38.0958,112902.0
2022-07-20 14:50:00,39.44,39.45,39.14,39.4,130633.0,38.0958,38.1054,37.806,38.0571,130633.0
2022-07-20 15:00:00,39.41,39.71,39.36,39.58,328484.0,38.0668,38.3566,38.0185,38.231,328484.0
2022-07-20 15:10:00,39.57,39.85,39.55,39.82,194558.0,38.2213,38.4918,38.202,38.4628,194558.0
2022-07-20 15:20:00,39.83,39.92,39.71,39.91,230956.0,38.4725,38.5594,38.3566,38.5498,230956.0
2022-07-20 15:30:00,39.91,39.94,39.58,39.65,157658.0,38.5498,38.5787,38.231,38.2986,157658.0
2022-07-20 15:40:00,39.66,39.86,39.6,39.7,182876.0,38.3083,38.5015,38.2503,38.3469,182876.0
2022-07-20 15:50:00,39.69,39.92,39.62,39.77,337747.0,38.3373,38.5594,38.2696,38.4145,337747.0
2022-07-21 09:30:00,39.03,39.13,38.49,38.96,375384.0,37.6998,37.7963,37.1782,37.6321,375384.0
2022-07-21 09:40:00,38.93,39.08,38.57,38.8,308017.0,37.6032,37.748,37.2554,37.4776,308017.0
2022-07-21 09:50:00,38.85,39.54,38.74,39.23,350458.0,37.5259,38.1924,37.4196,37.8929,350458.0
2022-07-21 10:00:00,39.27,39.47,38.69,39.0,251302.0,37.9316,38.1248,37.3713,37.6708,251302.0
2022-07-21 10:10:00,39.05,39.16,38.47,38.83,284960.0,37.7191,37.8253,37.1588,37.5066,284960.0
2022-07-21 10:20:00,38.93,38.98,38.0,38.15,309740.0,37.6032,37.6515,36.7049,36.8497,309740.0
2022-07-21 10:30:00,38.16,38.67,38.06,38.67,232991.0,36.8594,37.352,36.7628,37.352,232991.0
2022-07-21 10:40:00,38.68,39.0,38.56,38.85,210686.0,37.3617,37.6708,37.2458,37.5259,210686.0
2022-07-21 10:50:00,38.86,39.12,38.79,39.1,169959.0,37.5355,37.7867,37.4679,37.7674,169959.0
2022-07-21 11:00:00,39.06,39.26,38.98,39.04,145320.0,37.7287,37.9219,37.6515,37.7094,145320.0
2022-07-21 11:10:00,39.09,39.15,38.96,39.08,167592.0,37.7577,37.8157,37.6321,37.748,167592.0
2022-07-21 11:20:00,39.06,39.09,38.73,39.03,372573.0,37.7287,37.7577,37.41,37.6998,372573.0
2022-07-21 11:30:00,39.03,39.36,38.87,39.16,165956.0,37.6998,38.0185,37.5452,37.8253,165956.0
2022-07-21 11:40:00,39.16,39.29,39.07,39.14,87988.0,37.8253,37.9509,37.7384,37.806,87988.0
2022-07-21 11:50:00,39.16,39.22,39.07,39.18,46013.0,37.8253,37.8833,37.7384,37.8446,46013.0
2022-07-21 12:00:00,39.15,39.52,39.15,39.51,170485.0,37.8157,38.1731,37.8157,38.1634,170485.0
2022-07-21 12:10:00,39.49,39.51,39.19,39.35,132508.0,38.1441,38.1634,37.8543,38.0088,132508.0
2022-07-21 12:20:00,39.37,39.54,39.25,39.51,143164.0,38.0282,38.1924,37.9123,38.1634,143164.0
2022-07-21 12:30:00,39.52,39.6,39.45,39.57,85878.0,38.1731,38.2503,38.1054,38.2213,85878.0
2022-07-21 12:40:00,39.56,39.57,39.38,39.43,57130.0,38.2117,38.2213,38.0378,38.0861,57130.0
2022-07-21 12:50:00,39.42,39.59,39.42,39.57,66148.0,38.0765,38.2407,38.0765,38.2213,66148.0
2022-07-21 13:00:00,39.57,39.6,39.44,39.47,61611.0,38.2213,38.2503,38.0958,38.1248,61611.0
2022-07-21 13:10:00,39.48,39.53,39.3,39.44,93021.0,38.1344,38.1827,37.9605,38.0958,93021.0
2022-07-21 13:20:00,39.44,39.49,39.23,39.34,120575.0,38.0958,38.1441,37.8929,37.9992,120575.0
2022-07-21 13:30:00,39.33,39.34,38.99,39.22,180087.0,37.9895,37.9992,37.6611,37.8833,180087.0
2022-07-21 13:40:00,39.23,39.34,39.14,39.16,55015.0,37.8929,37.9992,37.806,37.8253,55015.0
2022-07-21 13:50:00,39.12,39.17,38.91,39.12,82762.0,37.7867,37.835,37.5838,37.7867,82762.0
2022-07-21 14:00:00,39.15,39.32,39.05,39.29,73099.0,37.8157,37.9799,37.7191,37.9509,73099.0
2022-07-21 14:10:00,39.3,39.55,39.27,39.48,164715.0,37.9605,38.202,37.9316,38.1344,164715.0
2022-07-21 14:20:00,39.51,39.64,39.48,39.58,110066.0,38.1634,38.289,38.1344,38.231,110066.0
2022-07-21 14:30:00,39.57,39.58,39.33,39.42,72142.0,38.2213,38.231,37.9895,38.0765,72142.0
2022-07-21 14:40:00,39.41,39.45,39.18,39.32,77638.0,38.0668,38.1054,37.8446,37.9799,77638.0
2022-07-21 14:50:00,39.33,39.36,39.23,39.28,80147.0,37.9895,38.0185,37.8929,37.9412,80147.0
2022-07-21 15:00:00,39.29,39.63,39.24,39.62,130456.0,37.9509,38.2793,37.9026,38.2696,130456.0
2022-07-21 15:10:00,39.61,39.63,39.43,39.5,88470.0,38.26,38.2793,38.0861,38.1537,88470.0
2022-07-21 15:20:00,39.5,39.6,39.43,39.54,68189.0,38.1537,38.2503,38.0861,38.1924,68189.0
2022-07-21 15:30:00,39.55,39.72,39.5,39.54,151432.0,38.202,38.3662,38.1537,38.1924,151432.0
2022-07-21 15:40:00,39.52,39.77,39.52,39.72,142046.0,38.1731,38.4145,38.1731,38.3662,142046.0
2022-07-21 15:50:00,39.73,40.37,39.73,40.37,399961.0,38.3759,38.9941,38.3759,38.9941,399961.0
2022-07-22 09:30:00,40.61,40.7,39.95,40.47,457959.0,39.2259,39.3128,38.5884,39.0907,457959.0
2022-07-22 09:40:00,40.45,40.85,40.06,40.29,422880.0,39.0714,39.4577,38.6946,38.9168,422880.0
2022-07-22 09:50:00,40.23,40.5,39.0,39.3,554173.0,38.8589,39.1196,37.6708,37.9605,554173.0
2022-07-22 10:00:00,39.35,39.49,38.89,39.08,240528.0,38.0088,38.1441,37.5645,37.748,240528.0
2022-07-22 10:10:00,39.02,39.66,39.02,39.52,231263.0,37.6901,38.3083,37.6901,38.1731,231263.0
2022-07-22 10:20:00,39.48,39.57,39.08,39.46,107716.0,38.1344,38.2213,37.748,38.1151,107716.0
2022-07-22 10:30:00,39.47,39.6,39.32,39.5,165524.0,38.1248,38.2503,37.9799,38.1537,165524.0
2022-07-22 10:40:00,39.45,39.76,39.41,39.68,151759.0,38.1054,38.4049,38.0668,38.3276,151759.0
2022-07-22 10:50:00,39.67,39.85,39.57,39.61,116507.0,38.3179,38.4918,38.2213,38.26,116507.0
2022-07-22 11:00:00,39.62,39.74,39.26,39.42,155803.0,38.2696,38.3856,37.9219,38.0765,155803.0
2022-07-22 11:10:00,39.41,39.8,39.4,39.66,86681.0,38.0668,38.4435,38.0571,38.3083,86681.0
2022-07-22 11:20:00,39.62,39.63,39.31,39.38,93394.0,38.2696,38.2793,37.9702,38.0378,93394.0
2022-07-22 11:30:00,39.34,39.41,38.95,39.17,174830.0,37.9992,38.0668,37.6225,37.835,174830.0
2022-07-22 11:40:00,39.18,39.25,38.88,39.06,85668.0,37.8446,37.9123,37.5549,37.7287,85668.0
2022-07-22 11:50:00,39.03,39.15,38.97,39.1,98426.0,37.6998,37.8157,37.6418,37.7674,98426.0
2022-07-22 12:00:00,39.13,39.19,38.9,38.91,114978.0,37.7963,37.8543,37.5742,37.5838,114978.0
2022-07-22 12:10:00,38.9,39.05,38.72,39.01,169972.0,37.5742,37.7191,37.4003,37.6804,169972.0
2022-07-22 12:20:00,38.97,38.98,38.64,38.87,99442.0,37.6418,37.6515,37.323,37.5452,99442.0
2022-07-22 12:30:00,38.83,39.11,38.83,38.84,107958.0,37.5066,37.777,37.5066,37.5162,107958.0
2022-07-22 12:40:00,38.88,38.88,38.63,38.77,156964.0,37.5549,37.5549,37.3134,37.4486,156964.0
2022-07-22 12:50:00,38.74,38.84,38.57,38.58,70829.0,37.4196,37.5162,37.2554,37.2651,70829.0
2022-07-22 13:00:00,38.57,38.57,38.35,38.47,145823.0,37.2554,37.2554,37.0429,37.1588,145823.0
2022-07-22 13:10:00,38.43,38.44,38.02,38.04,160734.0,37.1202,37.1299,36.7242,36.7435,160734.0
2022-07-22 13:20:00,38.04,38.14,37.92,38.08,108873.0,36.7435,36.8401,36.6276,36.7821,108873.0
2022-07-22 13:30:00,38.07,38.07,37.66,37.8,138704.0,36.7725,36.7725,36.3764,36.5117,138704.0
2022-07-22 13:40:00,37.81,37.88,37.65,37.77,185490.0,36.5213,36.5889,36.3668,36.4827,185490.0
2022-07-22 13:50:00,37.75,37.81,37.67,37.77,126182.0,36.4634,36.5213,36.3861,36.4827,126182.0
2022-07-22 14:00:00,37.8,37.81,37.52,37.57,165327.0,36.5117,36.5213,36.2412,36.2895,165327.0
2022-07-22 14:10:00,37.55,37.71,37.43,37.71,130362.0,36.2702,36.4247,36.1543,36.4247,130362.0
2022-07-22 14:20:00,37.68,37.72,37.5,37.67,123336.0,36.3958,36.4344,36.2219,36.3861,123336.0
2022-07-22 14:30:00,37.66,37.82,37.53,37.71,114158.0,36.3764,36.531,36.2509,36.4247,114158.0
2022-07-22 14:40:00,37.73,37.83,37.62,37.81,99859.0,36.4441,36.5406,36.3378,36.5213,99859.0
2022-07-22 14:50:00,37.82,37.99,37.75,37.87,221646.0,36.531,36.6952,36.4634,36.5793,221646.0
2022-07-22 15:00:00,37.88,37.96,37.8,37.86,148750.0,36.5889,36.6662,36.5117,36.5696,148750.0
2022-07-22 15:10:00,37.87,38.1,37.81,37.98,182685.0,36.5793,36.8014,36.5213,36.6855,182685.0
2022-07-22 15:20:00,38.01,38.15,37.96,38.05,228172.0,36.7145,36.8497,36.6662,36.7532,228172.0
2022-07-22 15:30:00,38.08,38.08,37.83,37.85,218762.0,36.7821,36.7821,36.5406,36.56,218762.0
2022-07-22 15:40:00,37.87,37.98,37.77,37.9,118738.0,36.5793,36.6855,36.4827,36.6083,118738.0
2022-07-22 15:50:00,37.9,38.45,37.89,38.43,449308.0,36.6083,37.1395,36.5986,37.1202,449308.0
2022-07-25 09:30:00,38.73,38.82,37.69,37.95,529805.0,37.41,37.4969,36.4054,36.6566,529805.0
2022-07-25 09:40:00,37.97,38.78,37.9,38.39,328237.0,36.6759,37.4583,36.6083,37.0816,328237.0
2022-07-25 09:50:00,38.32,38.76,38.31,38.5,176761.0,37.0139,37.439,37.0043,37.1878,176761.0
2022-07-25 10:00:00,38.52,38.71,38.28,38.61,120504.0,37.2071,37.3907,36.9753,37.2941,120504.0
2022-07-25 10:10:00,38.65,38.86,38.52,38.68,145909.0,37.3327,37.5355,37.2071,37.3617,145909.0
2022-07-25 10:20:00,38.67,38.8,38.25,38.56,206058.0,37.352,37.4776,36.9463,37.2458,206058.0
2022-07-25 10:30:00,38.55,38.76,38.36,38.61,114395.0,37.2361,37.439,37.0526,37.2941,114395.0
2022-07-25 10:40:00,38.59,38.98,38.51,38.77,157787.0,37.2747,37.6515,37.1975,37.4486,157787.0
2022-07-25 10:50:00,38.75,38.81,38.59,38.68,103119.0,37.4293,37.4872,37.2747,37.3617,103119.0
2022-07-25 11:00:00,38.67,38.87,38.61,38.76,95209.0,37.352,37.5452,37.2941,37.439,95209.0
2022-07-25 11:10:00,38.76,38.83,38.46,38.61,225083.0,37.439,37.5066,37.1492,37.2941,225083.0
2022-07-25 11:20:00,38.62,38.98,38.62,38.98,116837.0,37.3037,37.6515,37.3037,37.6515,116837.0
2022-07-25 11:30:00,38.98,39.11,38.93,39.08,130286.0,37.6515,37.777,37.6032,37.748,130286.0
2022-07-25 11:40:00,39.08,39.29,39.06,39.21,117990.0,37.748,37.9509,37.7287,37.8736,117990.0
2022-07-25 11:50:00,39.22,39.24,39.13,39.19,95945.0,37.8833,37.9026,37.7963,37.8543,95945.0
2022-07-25 12:00:00,39.18,39.23,39.09,39.1,45839.0,37.8446,37.8929,37.7577,37.7674,45839.0
2022-07-25 12:10:00,39.09,39.13,38.78,38.86,120631.0,37.7577,37.7963,37.4583,37.5355,120631.0
2022-07-25 12:20:00,38.84,38.87,38.71,38.83,145853.0,37.5162,37.5452,37.3907,37.5066,145853.0
2022-07-25 12:30:00,38.81,38.95,38.8,38.93,106828.0,37.4872,37.6225,37.4776,37.6032,106828.0
2022-07-25 12:40:00,38.94,39.23,38.94,39.2,155551.0,37.6128,37.8929,37.6128,37.864,155551.0
2022-07-25 12:50:00,39.18,39.19,39.05,39.06,90881.0,37.8446,37.8543,37.7191,37.7287,90881.0
2022-07-25 13:00:00,39.08,39.21,39.05,39.2,31035.0,37.748,37.8736,37.7191,37.864,31035.0
2022-07-25 13:10:00,39.21,39.28,39.06,39.08,81244.0,37.8736,37.9412,37.7287,37.748,81244.0
2022-07-25 13:20:00,39.09,39.11,38.91,38.91,39465.0,37.7577,37.777,37.5838,37.5838,39465.0
2022-07-25 13:30:00,38.92,39.04,38.81,38.81,74920.0,37.5935,37.7094,37.4872,37.4872,74920.0
2022-07-25 13:40:00,38.83,38.88,38.78,38.87,111315.0,37.5066,37.5549,37.4583,37.5452,111315.0
2022-07-25 13:50:00,38.85,38.87,38.71,38.73,61391.0,37.5259,37.5452,37.3907,37.41,61391.0
2022-07-25 14:00:00,38.72,38.74,38.61,38.65,111473.0,37.4003,37.4196,37.2941,37.3327,111473.0
2022-07-25 14:10:00,38.66,38.76,38.62,38.64,83258.0,37.3424,37.439,37.3037,37.323,83258.0
2022-07-25 14:20:00,38.63,38.73,38.58,38.72,66954.0,37.3134,37.41,37.2651,37.4003,66954.0
2022-07-25 14:30:00,38.72,38.87,38.66,38.76,110523.0,37.4003,37.5452,37.3424,37.439,110523.0
2022-07-25 14:40:00,38.77,38.85,38.6,38.66,75174.0,37.4486,37.5259,37.2844,37.3424,75174.0
2022-07-25 14:50:00,38.69,38.72,38.53,38.58,95833.0,37.3713,37.4003,37.2168,37.2651,95833.0
2022-07-25 15:00:00,38.58,38.62,38.33,38.48,90935.0,37.2651,37.3037,37.0236,37.1685,90935.0
2022-07-25 15:10:00,38.49,38.57,38.43,38.55,69224.0,37.1782,37.2554,37.1202,37.2361,69224.0
2022-07-25 15:20:00,38.53,38.67,38.51,38.51,110997.0,37.2168,37.352,37.1975,37.1975,110997.0
2022-07-25 15:30:00,38.51,38.78,38.48,38.76,161135.0,37.1975,37.4583,37.1685,37.439,161135.0
2022-07-25 15:40:00,38.76,38.79,38.68,38.72,173367.0,37.439,37.4679,37.3617,37.4003,173367.0
2022-07-25 15:50:00,38.74,39.04,38.7,38.99,359138.0,37.4196,37.7094,37.381,37.6611,359138.0
2022-07-26 09:30:00,38.57,38.69,37.97,38.38,329363.0,37.2554,37.3713,36.6759,37.0719,329363.0
2022-07-26 09:40:00,38.42,38.67,38.19,38.34,307571.0,37.1105,37.352,36.8884,37.0333,307571.0
2022-07-26 09:50:00,38.36,38.68,38.23,38.29,162512.0,37.0526,37.3617,36.927,36.985,162512.0
2022-07-26 10:00:00,38.25,38.38,37.98,38.24,151315.0,36.9463,37.0719,36.6855,36.9367,151315.0
2022-07-26 10:10:00,38.27,38.37,37.91,37.97,196101.0,36.9657,37.0622,36.6179,36.6759,196101.0
2022-07-26 10:20:00,37.95,38.05,37.76,38.02,191522.0,36.6566,36.7532,36.473,36.7242,191522.0
2022-07-26 10:30:00,38.02,38.23,37.9,38.17,76723.0,36.7242,36.927,36.6083,36.8691,76723.0
2022-07-26 10:40:00,38.14,38.43,38.1,38.32,168154.0,36.8401,37.1202,36.8014,37.0139,168154.0
2022-07-26 10:50:00,38.31,38.59,38.2,38.56,116843.0,37.0043,37.2747,36.898,37.2458,116843.0
2022-07-26 11:00:00,38.57,38.65,38.19,38.19,100537.0,37.2554,37.3327,36.8884,36.8884,100537.0
2022-07-26 11:10:00,38.19,38.48,38.17,38.45,73544.0,36.8884,37.1685,36.8691,37.1395,73544.0
2022-07-26 11:20:00,38.43,38.51,38.16,38.16,54902.0,37.1202,37.1975,36.8594,36.8594,54902.0
2022-07-26 11:30:00,38.15,38.17,37.93,38.02,186726.0,36.8497,36.8691,36.6372,36.7242,186726.0
2022-07-26 11:40:00,38.01,38.21,37.95,37.95,80733.0,36.7145,36.9077,36.6566,36.6566,80733.0
2022-07-26 11:50:00,37.95,38.01,37.83,37.85,137006.0,36.6566,36.7145,36.5406,36.56,137006.0
2022-07-26 12:00:00,37.85,38.16,37.79,38.03,109740.0,36.56,36.8594,36.502,36.7338,109740.0
2022-07-26 12:10:00,38.07,38.3,38.0,38.18,90401.0,36.7725,36.9946,36.7049,36.8787,90401.0
2022-07-26 12:20:00,38.18,38.35,38.07,38.28,87458.0,36.8787,37.0429,36.7725,36.9753,87458.0
2022-07-26 12:30:00,38.29,38.51,38.29,38.35,126026.0,36.985,37.1975,36.985,37.0429,126026.0
2022-07-26 12:40:00,38.33,38.43,38.2,38.43,91444.0,37.0236,37.1202,36.898,37.1202,91444.0
2022-07-26 12:50:00,38.4,38.51,38.4,38.46,65631.0,37.0912,37.1975,37.0912,37.1492,65631.0
2022-07-26 13:00:00,38.42,38.5,38.37,38.49,55830.0,37.1105,37.1878,37.0622,37.1782,55830.0
2022-07-26 13:10:00,38.5,38.61,38.34,38.4,93135.0,37.1878,37.2941,37.0333,37.0912,93135.0
2022-07-26 13:20:00,38.39,38.64,38.38,38.6,64579.0,37.0816,37.323,37.0719,37.2844,64579.0
2022-07-26 13:30:00,38.6,38.64,38.38,38.46,63664.0,37.2844,37.323,37.0719,37.1492,63664.0
2022-07-26 13:40:00,38.4,38.44,38.36,38.41,48747.0,37.0912,37.1299,37.0526,37.1009,48747.0
2022-07-26 13:50:00,38.41,38.57,38.41,38.52,58334.0,37.1009,37.2554,37.1009,37.2071,58334.0
2022-07-26 14:00:00,38.52,38.82,38.45,38.45,208146.0,37.2071,37.4969,37.1395,37.1395,208146.0
2022-07-26 14:10:00,38.52,38.57,38.31,38.33,80250.0,37.2071,37.2554,37.0043,37.0236,80250.0
2022-07-26 14:20:00,38.33,38.43,38.25,38.26,29774.0,37.0236,37.1202,36.9463,36.956,29774.0
2022-07-26 14:30:00,38.25,38.29,38.13,38.13,94674.0,36.9463,36.985,36.8304,36.8304,94674.0
2022-07-26 14:40:00,38.11,38.22,38.11,38.19,85143.0,36.8111,36.9174,36.8111,36.8884,85143.0
2022-07-26 14:50:00,38.21,38.34,38.18,38.34,106197.0,36.9077,37.0333,36.8787,37.0333,106197.0
2022-07-26 15:00:00,38.34,38.38,38.09,38.16,106513.0,37.0333,37.0719,36.7918,36.8594,106513.0
2022-07-26 15:10:00,38.16,38.41,38.11,38.29,139820.0,36.8594,37.1009,36.8111,36.985,139820.0
2022-07-26 15:20:00,38.32,38.37,38.19,38.27,56984.0,37.0139,37.0622,36.8884,36.9657,56984.0
2022-07-26 15:30:00,38.28,38.42,38.18,38.41,70819.0,36.9753,37.1105,36.8787,37.1009,70819.0
2022-07-26 15:40:00,38.41,38.44,38.15,38.23,93634.0,37.1009,37.1299,36.8497,36.927,93634.0
2022-07-26 15:50:00,38.23,38.38,38.19,38.2,182833.0,36.927,37.0719,36.8884,36.898,182833.0
2022-07-27 09:30:00,39.01,39.29,38.74,38.92,343979.0,37.6804,37.9509,37.4196,37.5935,343979.0
2022-07-27 09:40:00,38.9,39.03,38.73,38.99,267009.0,37.5742,37.6998,37.41,37.6611,267009.0
2022-07-27 09:50:00,38.97,39.13,38.81,38.82,292819.0,37.6418,37.7963,37.4872,37.4969,292819.0
2022-07-27 10:00:00,38.8,39.02,38.68,38.74,248370.0,37.4776,37.6901,37.3617,37.4196,248370.0
2022-07-27 10:10:00,38.74,39.08,38.73,39.08,296569.0,37.4196,37.748,37.41,37.748,296569.0
2022-07-27 10:20:00,39.08,39.12,38.93,39.08,168569.0,37.748,37.7867,37.6032,37.748,168569.0
2022-07-27 10:30:00,39.1,39.24,39.04,39.22,134939.0,37.7674,37.9026,37.7094,37.8833,134939.0
2022-07-27 10:40:00,39.24,39.26,39.04,39.16,143172.0,37.9026,37.9219,37.7094,37.8253,143172.0
2022-07-27 10:50:00,39.17,39.45,39.14,39.41,151867.0,37.835,38.1054,37.806,38.0668,151867.0
2022-07-27 11:00:00,39.41,39.59,39.29,39.3,144578.0,38.0668,38.2407,37.9509,37.9605,144578.0
2022-07-27 11:10:00,39.3,39.39,39.29,39.33,78534.0,37.9605,38.0475,37.9509,37.9895,78534.0
2022-07-27 11:20:00,39.33,39.38,39.26,39.33,87899.0,37.9895,38.0378,37.9219,37.9895,87899.0
2022-07-27 11:30:00,39.34,39.43,39.24,39.27,76161.0,37.9992,38.0861,37.9026,37.9316,76161.0
2022-07-27 11:40:00,39.29,39.35,39.25,39.3,58168.0,37.9509,38.0088,37.9123,37.9605,58168.0
2022-07-27 11:50:00,39.32,39.46,39.31,39.36,102873.0,37.9799,38.1151,37.9702,38.0185,102873.0
2022-07-27 12:00:00,39.34,39.41,39.22,39.25,54474.0,37.9992,38.0668,37.8833,37.9123,54474.0
2022-07-27 12:10:00,39.26,39.33,39.17,39.33,114667.0,37.9219,37.9895,37.835,37.9895,114667.0
2022-07-27 12:20:00,39.3,39.43,39.29,39.38,81097.0,37.9605,38.0861,37.9509,38.0378,81097.0
2022-07-27 12:30:00,39.38,39.4,39.24,39.25,47408.0,38.0378,38.0571,37.9026,37.9123,47408.0
2022-07-27 12:40:00,39.23,39.29,39.21,39.22,42256.0,37.8929,37.9509,37.8736,37.8833,42256.0
2022-07-27 12:50:00,39.22,39.32,39.07,39.1,75141.0,37.8833,37.9799,37.7384,37.7674,75141.0
2022-07-27 13:00:00,39.13,39.14,39.03,39.06,59357.0,37.7963,37.806,37.6998,37.7287,59357.0
2022-07-27 13:10:00,39.09,39.11,39.02,39.02,55930.0,37.7577,37.777,37.6901,37.6901,55930.0
2022-07-27 13:20:00,39.01,39.1,38.98,39.08,92940.0,37.6804,37.7674,37.6515,37.748,92940.0
2022-07-27 13:30:00,39.1,39.21,39.05,39.18,48050.0,37.7674,37.8736,37.7191,37.8446,48050.0
2022-07-27 13:40:00,39.18,39.38,39.16,39.34,135220.0,37.8446,38.0378,37.8253,37.9992,135220.0
2022-07-27 13:50:00,39.35,39.46,39.32,39.4,133927.0,38.0088,38.1151,37.9799,38.0571,133927.0
2022-07-27 14:00:00,39.37,39.84,39.17,39.25,561680.0,38.0282,38.4821,37.835,37.9123,561680.0
2022-07-27 14:10:00,39.3,39.57,39.21,39.47,194401.0,37.9605,38.2213,37.8736,38.1248,194401.0
2022-07-27 14:20:00,39.46,39.48,39.2,39.31,187231.0,38.1151,38.1344,37.864,37.9702,187231.0
2022-07-27 14:30:00,39.33,40.15,38.99,40.15,545600.0,37.9895,38.7816,37.6611,38.7816,545600.0
2022-07-27 14:40:00,40.16,40.54,40.14,40.48,444108.0,38.7912,39.1583,38.7719,39.1003,444108.0
2022-07-27 14:50:00,40.5,40.75,40.34,40.49,336729.0,39.1196,39.3611,38.9651,39.11,336729.0
2022-07-27 15:00:00,40.53,40.84,40.35,40.74,256210.0,39.1486,39.4481,38.9748,39.3515,256210.0
2022-07-27 15:10:00,40.74,40.81,40.63,40.72,198432.0,39.3515,39.4191,39.2452,39.3322,198432.0
2022-07-27 15:20:00,40.75,41.34,40.65,41.33,412311.0,39.3611,39.931,39.2645,39.9214,412311.0
2022-07-27 15:30:00,41.34,41.4,41.08,41.09,376173.0,39.931,39.989,39.6799,39.6895,376173.0
2022-07-27 15:40:00,41.1,41.31,41.07,41.15,260470.0,39.6992,39.902,39.6702,39.7475,260470.0
2022-07-27 15:50:00,41.14,41.26,40.82,40.82,456673.0,39.7378,39.8537,39.4287,39.4287,456673.0
2022-07-28 09:30:00,41.47,42.22,41.34,41.97,727234.0,40.0566,40.781,39.931,40.5395,727234.0
2022-07-28 09:40:00,41.97,42.04,40.83,40.99,468251.0,40.5395,40.6072,39.4384,39.5929,468251.0
2022-07-28 09:50:00,41.0,41.14,40.48,40.61,460585.0,39.6026,39.7378,39.1003,39.2259,460585.0
2022-07-28 10:00:00,40.66,40.95,40.2,40.27,373478.0,39.2742,39.5543,38.8299,38.8975,373478.0
2022-07-28 10:10:00,40.32,40.45,40.01,40.18,255662.0,38.9458,39.0714,38.6463,38.8106,255662.0
2022-07-28 10:20:00,40.19,40.24,39.76,40.0,261199.0,38.8202,38.8685,38.4049,38.6367,261199.0
2022-07-28 10:30:00,40.02,40.5,39.8,40.38,220930.0,38.656,39.1196,38.4435,39.0037,220930.0
2022-07-28 10:40:00,40.35,40.56,40.13,40.55,261126.0,38.9748,39.1776,38.7623,39.1679,261126.0
2022-07-28 10:50:00,40.55,40.74,40.51,40.73,208754.0,39.1679,39.3515,39.1293,39.3418,208754.0
2022-07-28 11:00:00,40.74,40.98,40.68,40.93,182327.0,39.3515,39.5833,39.2935,39.535,182327.0
2022-07-28 11:10:00,40.93,41.14,40.89,41.08,151239.0,39.535,39.7378,39.4964,39.6799,151239.0
2022-07-28 11:20:00,41.06,41.59,41.02,41.58,212147.0,39.6606,40.1725,39.6219,40.1628,212147.0
2022-07-28 11:30:00,41.58,41.73,41.43,41.73,265178.0,40.1628,40.3077,40.018,40.3077,265178.0
2022-07-28 11:40:00,41.75,42.03,41.72,41.93,288915.0,40.327,40.5975,40.2981,40.5009,288915.0
2022-07-28 11:50:00,41.95,42.07,41.86,41.87,152208.0,40.5202,40.6361,40.4333,40.443,152208.0
2022-07-28 12:00:00,41.87,41.99,41.73,41.76,149520.0,40.443,40.5589,40.3077,40.3367,149520.0
2022-07-28 12:10:00,41.77,41.92,41.67,41.68,125348.0,40.3464,40.4913,40.2498,40.2594,125348.0
2022-07-28 12:20:00,41.69,41.98,41.62,41.9,159794.0,40.2691,40.5492,40.2015,40.4719,159794.0
2022-07-28 12:30:00,41.91,41.96,41.76,41.85,104169.0,40.4816,40.5299,40.3367,40.4236,104169.0
2022-07-28 12:40:00,41.85,41.92,41.77,41.79,50770.0,40.4236,40.4913,40.3464,40.3657,50770.0
2022-07-28 12:50:00,41.8,41.94,41.74,41.84,118951.0,40.3753,40.5106,40.3174,40.414,118951.0
2022-07-28 13:00:00,41.87,41.87,41.69,41.84,111700.0,40.443,40.443,40.2691,40.414,111700.0
2022-07-28 13:10:00,41.84,41.96,41.73,41.78,113059.0,40.414,40.5299,40.3077,40.356,113059.0
2022-07-28 13:20:00,41.8,41.99,41.77,41.97,73180.0,40.3753,40.5589,40.3464,40.5395,73180.0
2022-07-28 13:30:00,41.95,42.22,41.94,42.15,191237.0,40.5202,40.781,40.5106,40.7134,191237.0
2022-07-28 13:40:00,42.16,42.28,42.1,42.27,190546.0,40.7231,40.839,40.6651,40.8293,190546.0
2022-07-28 13:50:00,42.26,42.3,42.16,42.18,126646.0,40.8197,40.8583,40.7231,40.7424,126646.0
2022-07-28 14:00:00,42.18,42.18,42.02,42.09,165488.0,40.7424,40.7424,40.5878,40.6555,165488.0
2022-07-28 14:10:00,42.09,42.18,42.0,42.12,141001.0,40.6555,40.7424,40.5685,40.6844,141001.0
2022-07-28 14:20:00,42.08,42.09,41.99,42.07,108479.0,40.6458,40.6555,40.5589,40.6361,108479.0
2022-07-28 14:30:00,42.1,42.17,41.97,42.17,96688.0,40.6651,40.7327,40.5395,40.7327,96688.0
2022-07-28 14:40:00,42.17,42.26,42.15,42.26,74599.0,40.7327,40.8197,40.7134,40.8197,74599.0
2022-07-28 14:50:00,42.25,42.35,42.19,42.33,98847.0,40.81,40.9066,40.752,40.8873,98847.0
2022-07-28 15:00:00,42.33,42.49,42.28,42.41,233060.0,40.8873,41.0418,40.839,40.9646,233060.0
2022-07-28 15:10:00,42.42,42.56,42.35,42.53,133717.0,40.9742,41.1094,40.9066,41.0805,133717.0
2022-07-28 15:20:00,42.55,42.6,42.49,42.55,81634.0,41.0998,41.1481,41.0418,41.0998,81634.0
2022-07-28 15:30:00,42.54,42.56,42.35,42.41,123016.0,41.0901,41.1094,40.9066,40.9646,123016.0
2022-07-28 15:40:00,42.41,42.55,42.35,42.55,190766.0,40.9646,41.0998,40.9066,41.0998,190766.0
2022-07-28 15:50:00,42.53,42.69,42.49,42.55,316347.0,41.0805,41.235,41.0418,41.0998,316347.0
2022-07-29 09:30:00,42.6,42.69,41.93,42.04,409439.0,41.1481,41.235,40.5009,40.6072,409439.0
2022-07-29 09:40:00,42.01,42.47,41.95,42.23,319808.0,40.5782,41.0225,40.5202,40.7907,319808.0
2022-07-29 09:50:00,42.2,42.63,42.2,42.33,232029.0,40.7617,41.1771,40.7617,40.8873,232029.0
2022-07-29 10:00:00,42.37,43.01,42.26,42.87,563249.0,40.9259,41.5441,40.8197,41.4089,563249.0
2022-07-29 10:10:00,42.89,43.06,42.83,43.06,185195.0,41.4282,41.5924,41.3702,41.5924,185195.0
2022-07-29 10:20:00,43.06,43.26,42.88,43.07,229156.0,41.5924,41.7856,41.4185,41.6021,229156.0
2022-07-29 10:30:00,43.08,43.08,42.62,43.01,198830.0,41.6117,41.6117,41.1674,41.5441,198830.0
2022-07-29 10:40:00,43.03,43.41,42.96,43.22,205470.0,41.5634,41.9305,41.4958,41.7469,205470.0
2022-07-29 10:50:00,43.25,43.27,42.83,42.83,158650.0,41.7759,41.7952,41.3702,41.3702,158650.0
2022-07-29 11:00:00,42.82,42.99,42.72,42.89,124558.0,41.3606,41.5248,41.264,41.4282,124558.0
2022-07-29 11:10:00,42.88,42.89,42.68,42.88,91350.0,41.4185,41.4282,41.2253,41.4185,91350.0
2022-07-29 11:20:00,42.85,42.9,42.35,42.52,163936.0,41.3896,41.4379,40.9066,41.0708,163936.0
2022-07-29 11:30:00,42.51,42.6,42.34,42.6,111060.0,41.0611,41.1481,40.8969,41.1481,111060.0
2022-07-29 11:40:00,42.61,42.83,42.58,42.7,121732.0,41.1577,41.3702,41.1288,41.2447,121732.0
2022-07-29 11:50:00,42.71,42.74,42.57,42.59,80839.0,41.2543,41.2833,41.1191,41.1384,80839.0
2022-07-29 12:00:00,42.61,42.68,42.38,42.4,99374.0,41.1577,41.2253,40.9356,40.9549,99374.0
2022-07-29 12:10:00,42.39,42.74,42.39,42.64,97647.0,40.9452,41.2833,40.9452,41.1867,97647.0
2022-07-29 12:20:00,42.66,42.71,42.52,42.53,97267.0,41.206,41.2543,41.0708,41.0805,97267.0
2022-07-29 12:30:00,42.54,42.64,42.46,42.58,54337.0,41.0901,41.1867,41.0128,41.1288,54337.0
2022-07-29 12:40:00,42.56,42.69,42.51,42.63,91463.0,41.1094,41.235,41.0611,41.1771,91463.0
2022-07-29 12:50:00,42.62,42.78,42.58,42.66,151010.0,41.1674,41.3219,41.1288,41.206,151010.0
2022-07-29 13:00:00,42.66,42.71,42.59,42.69,46643.0,41.206,41.2543,41.1384,41.235,46643.0
2022-07-29 13:10:00,42.67,42.69,42.56,42.65,40072.0,41.2157,41.235,41.1094,41.1964,40072.0
2022-07-29 13:20:00,42.65,42.73,42.58,42.61,51396.0,41.1964,41.2736,41.1288,41.1577,51396.0
2022-07-29 13:30:00,42.59,42.73,42.58,42.71,48324.0,41.1384,41.2736,41.1288,41.2543,48324.0
2022-07-29 13:40:00,42.71,42.92,42.69,42.91,84611.0,41.2543,41.4572,41.235,41.4475,84611.0
2022-07-29 13:50:00,42.9,43.04,42.87,42.95,188151.0,41.4379,41.5731,41.4089,41.4861,188151.0
2022-07-29 14:00:00,42.98,43.13,42.91,43.11,131188.0,41.5151,41.66,41.4475,41.6407,131188.0
2022-07-29 14:10:00,43.12,43.2,43.09,43.2,233634.0,41.6504,41.7276,41.6214,41.7276,233634.0
2022-07-29 14:20:00,43.2,43.37,43.16,43.33,152073.0,41.7276,41.8918,41.689,41.8532,152073.0
2022-07-29 14:30:00,43.34,43.49,43.32,43.43,187935.0,41.8629,42.0077,41.8435,41.9498,187935.0
2022-07-29 14:40:00,43.43,43.46,43.34,43.44,139258.0,41.9498,41.9788,41.8629,41.9594,139258.0
2022-07-29 14:50:00,43.43,43.5,43.4,43.46,64953.0,41.9498,42.0174,41.9208,41.9788,64953.0
2022-07-29 15:00:00,43.46,43.58,43.44,43.47,221382.0,41.9788,42.0947,41.9594,41.9884,221382.0
2022-07-29 15:10:00,43.48,43.56,43.4,43.54,202841.0,41.9981,42.0754,41.9208,42.056,202841.0
2022-07-29 15:20:00,43.54,43.55,43.46,43.54,178694.0,42.056,42.0657,41.9788,42.056,178694.0
2022-07-29 15:30:00,43.54,43.69,43.53,43.58,255289.0,42.056,42.2009,42.0464,42.0947,255289.0
2022-07-29 15:40:00,43.57,43.73,43.5,43.7,275227.0,42.085,42.2396,42.0174,42.2106,275227.0
2022-07-29 15:50:00,43.71,43.76,43.34,43.4,486931.0,42.2202,42.2685,41.8629,41.9208,486931.0
2022-08-01 09:30:00,42.47,42.5,41.33,41.62,530167.0,41.0225,41.0515,39.9214,40.2015,530167.0
2022-08-01 09:40:00,41.62,42.15,41.46,42.1,470046.0,40.2015,40.7134,40.0469,40.6651,470046.0
2022-08-01 09:50:00,42.13,42.72,42.13,42.45,358633.0,40.6941,41.264,40.6941,41.0032,358633.0
2022-08-01 10:00:00,42.43,43.1,42.27,42.66,415542.0,40.9839,41.631,40.8293,41.206,415542.0
2022-08-01 10:10:00,42.68,43.14,42.54,42.54,158404.0,41.2253,41.6697,41.0901,41.0901,158404.0
2022-08-01 10:20:00,42.55,42.62,42.06,42.17,188490.0,41.0998,41.1674,40.6265,40.7327,188490.0
2022-08-01 10:30:00,42.29,42.6,42.24,42.52,172660.0,40.8486,41.1481,40.8003,41.0708,172660.0
2022-08-01 10:40:00,42.54,43.32,42.53,43.26,279005.0,41.0901,41.8435,41.0805,41.7856,279005.0
2022-08-01 10:50:00,43.26,43.57,43.25,43.52,251231.0,41.7856,42.085,41.7759,42.0367,251231.0
2022-08-01 11:00:00,43.52,43.63,43.22,43.3,122165.0,42.0367,42.143,41.7469,41.8242,122165.0
2022-08-01 11:10:00,43.31,43.33,42.83,42.84,208014.0,41.8339,41.8532,41.3702,41.3799,208014.0
2022-08-01 11:20:00,42.83,43.38,42.8,43.24,133916.0,41.3702,41.9015,41.3413,41.7663,133916.0
2022-08-01 11:30:00,43.24,43.24,42.9,43.0,190735.0,41.7663,41.7663,41.4379,41.5344,190735.0
2022-08-01 11:40:00,43.01,43.49,43.0,43.44,121165.0,41.5441,42.0077,41.5344,41.9594,121165.0
2022-08-01 11:50:00,43.47,43.57,43.32,43.32,84691.0,41.9884,42.085,41.8435,41.8435,84691.0
2022-08-01 12:00:00,43.31,43.35,43.22,43.26,63202.0,41.8339,41.8725,41.7469,41.7856,63202.0
2022-08-01 12:10:00,43.26,43.48,43.14,43.46,88301.0,41.7856,41.9981,41.6697,41.9788,88301.0
2022-08-01 12:20:00,43.46,43.79,43.46,43.69,265780.0,41.9788,42.2975,41.9788,42.2009,265780.0
2022-08-01 12:30:00,43.69,43.9,43.6,43.85,166617.0,42.2009,42.4038,42.114,42.3555,166617.0
2022-08-01 12:40:00,43.87,44.17,43.81,44.01,186076.0,42.3748,42.6646,42.3168,42.51,186076.0
2022-08-01 12:50:00,44.02,44.09,43.88,43.99,94214.0,42.5197,42.5873,42.3844,42.4907,94214.0
2022-08-01 13:00:00,44.0,44.07,43.63,44.04,137165.0,42.5004,42.568,42.143,42.539,137165.0
2022-08-01 13:10:00,44.0,44.0,43.62,43.67,78783.0,42.5004,42.5004,42.1333,42.1816,78783.0
2022-08-01 13:20:00,43.7,43.76,43.47,43.51,81224.0,42.2106,42.2685,41.9884,42.0271,81224.0
2022-08-01 13:30:00,43.5,43.57,43.26,43.47,100503.0,42.0174,42.085,41.7856,41.9884,100503.0
2022-08-01 13:40:00,43.49,43.5,43.05,43.26,126637.0,42.0077,42.0174,41.5827,41.7856,126637.0
2022-08-01 13:50:00,43.25,43.31,43.07,43.29,127483.0,41.7759,41.8339,41.6021,41.8146,127483.0
2022-08-01 14:00:00,43.27,43.37,42.99,43.36,238165.0,41.7952,41.8918,41.5248,41.8822,238165.0
2022-08-01 14:10:00,43.32,43.56,43.26,43.4,172709.0,41.8435,42.0754,41.7856,41.9208,172709.0
2022-08-01 14:20:00,43.39,43.53,43.33,43.47,99212.0,41.9111,42.0464,41.8532,41.9884,99212.0
2022-08-01 14:30:00,43.48,43.6,43.44,43.56,67527.0,41.9981,42.114,41.9594,42.0754,67527.0
2022-08-01 14:40:00,43.57,43.6,43.37,43.44,112972.0,42.085,42.114,41.8918,41.9594,112972.0
2022-08-01 14:50:00,43.46,43.99,43.39,43.88,202940.0,41.9788,42.4907,41.9111,42.3844,202940.0
2022-08-01 15:00:00,43.89,44.02,43.79,44.0,91826.0,42.3941,42.5197,42.2975,42.5004,91826.0
2022-08-01 15:10:00,43.99,44.07,43.87,43.92,53816.0,42.4907,42.568,42.3748,42.4231,53816.0
2022-08-01 15:20:00,43.94,43.94,43.5,43.57,124590.0,42.4424,42.4424,42.0174,42.085,124590.0
2022-08-01 15:30:00,43.55,43.65,43.51,43.57,80964.0,42.0657,42.1623,42.0271,42.085,80964.0
2022-08-01 15:40:00,43.56,43.66,43.41,43.51,138696.0,42.0754,42.1719,41.9305,42.0271,138696.0
2022-08-01 15:50:00,43.55,43.66,43.24,43.36,234652.0,42.0657,42.1719,41.7663,41.8822,234652.0
2022-08-02 09:30:00,42.85,43.22,42.17,42.86,477539.0,41.3896,41.7469,40.7327,41.3992,477539.0
2022-08-02 09:40:00,42.85,43.2,42.42,43.09,313418.0,41.3896,41.7276,40.9742,41.6214,313418.0
2022-08-02 09:50:00,43.08,43.27,42.68,42.98,175243.0,41.6117,41.7952,41.2253,41.5151,175243.0
2022-08-02 10:00:00,42.97,43.2,42.73,42.81,215172.0,41.5055,41.7276,41.2736,41.3509,215172.0
2022-08-02 10:10:00,42.8,43.22,42.53,43.06,310919.0,41.3413,41.7469,41.0805,41.5924,310919.0
2022-08-02 10:20:00,43.07,43.23,42.86,43.23,118210.0,41.6021,41.7566,41.3992,41.7566,118210.0
2022-08-02 10:30:00,43.24,43.4,43.08,43.36,175780.0,41.7663,41.9208,41.6117,41.8822,175780.0
2022-08-02 10:40:00,43.35,43.48,43.27,43.39,229705.0,41.8725,41.9981,41.7952,41.9111,229705.0
2022-08-02 10:50:00,43.39,43.79,43.36,43.53,264878.0,41.9111,42.2975,41.8822,42.0464,264878.0
2022-08-02 11:00:00,43.5,43.6,43.24,43.29,91720.0,42.0174,42.114,41.7663,41.8146,91720.0
2022-08-02 11:10:00,43.29,43.57,43.16,43.52,93696.0,41.8146,42.085,41.689,42.0367,93696.0
2022-08-02 11:20:00,43.48,43.72,43.36,43.69,66060.0,41.9981,42.2299,41.8822,42.2009,66060.0
2022-08-02 11:30:00,43.7,43.77,43.4,43.7,143637.0,42.2106,42.2782,41.9208,42.2106,143637.0
2022-08-02 11:40:00,43.7,43.94,43.7,43.85,145600.0,42.2106,42.4424,42.2106,42.3555,145600.0
2022-08-02 11:50:00,43.86,43.97,43.79,43.84,103632.0,42.3651,42.4714,42.2975,42.3458,103632.0
2022-08-02 12:00:00,43.88,44.07,43.84,43.98,142162.0,42.3844,42.568,42.3458,42.481,142162.0
2022-08-02 12:10:00,43.99,44.3,43.97,44.29,203918.0,42.4907,42.7901,42.4714,42.7805,203918.0
2022-08-02 12:20:00,44.29,44.39,44.27,44.34,126478.0,42.7805,42.8771,42.7612,42.8288,126478.0
2022-08-02 12:30:00,44.35,44.52,44.26,44.52,110175.0,42.8384,43.0026,42.7515,43.0026,110175.0
2022-08-02 12:40:00,44.52,44.63,44.46,44.51,123567.0,43.0026,43.1089,42.9447,42.993,123567.0
2022-08-02 12:50:00,44.49,44.57,44.39,44.52,68525.0,42.9737,43.0509,42.8771,43.0026,68525.0
2022-08-02 13:00:00,44.49,44.5,44.27,44.41,93494.0,42.9737,42.9833,42.7612,42.8964,93494.0
2022-08-02 13:10:00,44.4,44.46,44.33,44.33,57609.0,42.8867,42.9447,42.8191,42.8191,57609.0
2022-08-02 13:20:00,44.33,44.33,43.77,43.82,126912.0,42.8191,42.8191,42.2782,42.3265,126912.0
2022-08-02 13:30:00,43.75,43.75,43.29,43.42,147169.0,42.2589,42.2589,41.8146,41.9401,147169.0
2022-08-02 13:40:00,43.42,43.59,43.35,43.42,254671.0,41.9401,42.1043,41.8725,41.9401,254671.0
2022-08-02 13:50:00,43.42,43.64,43.34,43.59,107383.0,41.9401,42.1526,41.8629,42.1043,107383.0
2022-08-02 14:00:00,43.6,43.76,43.43,43.75,123783.0,42.114,42.2685,41.9498,42.2589,123783.0
2022-08-02 14:10:00,43.75,43.77,43.5,43.57,104930.0,42.2589,42.2782,42.0174,42.085,104930.0
2022-08-02 14:20:00,43.58,43.87,43.56,43.86,105210.0,42.0947,42.3748,42.0754,42.3651,105210.0
2022-08-02 14:30:00,43.87,44.02,43.81,43.86,245728.0,42.3748,42.5197,42.3168,42.3651,245728.0
2022-08-02 14:40:00,43.88,43.96,43.67,43.95,81563.0,42.3844,42.4617,42.1816,42.4521,81563.0
2022-08-02 14:50:00,43.94,44.02,43.66,43.74,118880.0,42.4424,42.5197,42.1719,42.2492,118880.0
2022-08-02 15:00:00,43.72,43.87,43.67,43.74,105255.0,42.2299,42.3748,42.1816,42.2492,105255.0
2022-08-02 15:10:00,43.74,43.83,43.33,43.39,144346.0,42.2492,42.3362,41.8532,41.9111,144346.0
2022-08-02 15:20:00,43.4,43.7,43.28,43.67,124076.0,41.9208,42.2106,41.8049,42.1816,124076.0
2022-08-02 15:30:00,43.65,43.86,43.51,43.63,199844.0,42.1623,42.3651,42.0271,42.143,199844.0
2022-08-02 15:40:00,43.66,43.73,43.48,43.51,100943.0,42.1719,42.2396,41.9981,42.0271,100943.0
2022-08-02 15:50:00,43.51,43.64,43.21,43.25,200848.0,42.0271,42.1526,41.7373,41.7759,200848.0
2022-08-03 09:30:00,44.16,44.51,43.99,44.39,539613.0,42.6549,42.993,42.4907,42.8771,539613.0
2022-08-03 09:40:00,44.37,44.48,44.09,44.44,224312.0,42.8577,42.964,42.5873,42.9254,224312.0
2022-08-03 09:50:00,44.47,44.59,44.14,44.28,204700.0,42.9543,43.0703,42.6356,42.7708,204700.0
2022-08-03 10:00:00,44.28,44.48,44.05,44.34,234150.0,42.7708,42.964,42.5487,42.8288,234150.0
2022-08-03 10:10:00,44.35,44.56,43.83,43.93,243477.0,42.8384,43.0413,42.3362,42.4327,243477.0
2022-08-03 10:20:00,43.9,44.32,43.82,44.32,178429.0,42.4038,42.8095,42.3265,42.8095,178429.0
2022-08-03 10:30:00,44.32,44.44,43.71,43.85,182501.0,42.8095,42.9254,42.2202,42.3555,182501.0
2022-08-03 10:40:00,43.87,44.23,43.7,44.21,172600.0,42.3748,42.7225,42.2106,42.7032,172600.0
2022-08-03 10:50:00,44.19,44.29,43.98,44.05,98351.0,42.6839,42.7805,42.481,42.5487,98351.0
2022-08-03 11:00:00,44.07,44.14,43.91,44.07,73524.0,42.568,42.6356,42.4134,42.568,73524.0
2022-08-03 11:10:00,44.06,44.3,43.97,44.13,142479.0,42.5583,42.7901,42.4714,42.6259,142479.0
2022-08-03 11:20:00,44.13,44.38,44.09,44.34,190958.0,42.6259,42.8674,42.5873,42.8288,190958.0
2022-08-03 11:30:00,44.3,44.43,44.24,44.36,76301.0,42.7901,42.9157,42.7322,42.8481,76301.0
2022-08-03 11:40:00,44.39,44.74,44.38,44.65,194682.0,42.8771,43.2151,42.8674,43.1282,194682.0
2022-08-03 11:50:00,44.64,44.75,44.45,44.73,115445.0,43.1185,43.2248,42.935,43.2055,115445.0
2022-08-03 12:00:00,44.69,44.72,44.55,44.57,78713.0,43.1668,43.1958,43.0316,43.0509,78713.0
2022-08-03 12:10:00,44.58,44.63,44.45,44.54,146974.0,43.0606,43.1089,42.935,43.022,146974.0
2022-08-03 12:20:00,44.54,44.66,44.5,44.51,126812.0,43.022,43.1379,42.9833,42.993,126812.0
2022-08-03 12:30:00,44.55,44.8,44.53,44.73,111631.0,43.0316,43.2731,43.0123,43.2055,111631.0
2022-08-03 12:40:00,44.74,44.9,44.7,44.9,143166.0,43.2151,43.3697,43.1765,43.3697,143166.0
2022-08-03 12:50:00,44.89,45.09,44.87,45.07,148686.0,43.36,43.5532,43.3407,43.5339,148686.0
2022-08-03 13:00:00,45.09,45.17,45.08,45.1,218682.0,43.5532,43.6305,43.5436,43.5629,218682.0
2022-08-03 13:10:00,45.13,45.14,44.98,44.98,65693.0,43.5918,43.6015,43.447,43.447,65693.0
2022-08-03 13:20:00,44.98,45.1,44.91,45.08,59366.0,43.447,43.5629,43.3793,43.5436,59366.0
2022-08-03 13:30:00,45.1,45.18,45.07,45.15,56380.0,43.5629,43.6401,43.5339,43.6112,56380.0
2022-08-03 13:40:00,45.1,45.19,45.03,45.18,54669.0,43.5629,43.6498,43.4953,43.6401,54669.0
2022-08-03 13:50:00,45.2,45.34,45.16,45.23,90805.0,43.6595,43.7947,43.6208,43.6884,90805.0
2022-08-03 14:00:00,45.24,45.3,45.1,45.24,120226.0,43.6981,43.7561,43.5629,43.6981,120226.0
2022-08-03 14:10:00,45.27,45.34,45.19,45.33,91792.0,43.7271,43.7947,43.6498,43.785,91792.0
2022-08-03 14:20:00,45.34,45.35,45.19,45.21,52462.0,43.7947,43.8043,43.6498,43.6691,52462.0
2022-08-03 14:30:00,45.22,45.27,45.12,45.13,100906.0,43.6788,43.7271,43.5822,43.5918,100906.0
2022-08-03 14:40:00,45.12,45.24,45.01,45.23,53944.0,43.5822,43.6981,43.4759,43.6884,53944.0
2022-08-03 14:50:00,45.22,45.22,45.13,45.15,74498.0,43.6788,43.6788,43.5918,43.6112,74498.0
2022-08-03 15:00:00,45.13,45.26,45.06,45.22,113082.0,43.5918,43.7174,43.5242,43.6788,113082.0
2022-08-03 15:10:00,45.16,45.25,45.1,45.19,99546.0,43.6208,43.7078,43.5629,43.6498,99546.0
2022-08-03 15:20:00,45.21,45.23,45.15,45.19,71614.0,43.6691,43.6884,43.6112,43.6498,71614.0
2022-08-03 15:30:00,45.2,45.34,45.2,45.26,126168.0,43.6595,43.7947,43.6595,43.7174,126168.0
2022-08-03 15:40:00,45.26,45.36,45.25,45.29,199804.0,43.7174,43.814,43.7078,43.7464,199804.0
2022-08-03 15:50:00,45.32,45.4,45.05,45.13,381724.0,43.7754,43.8526,43.5146,43.5918,381724.0
2022-08-04 09:30:00,45.22,45.34,44.44,44.48,425276.0,43.6788,43.7947,42.9254,42.964,425276.0
2022-08-04 09:40:00,44.47,45.03,44.47,44.86,354972.0,42.9543,43.4953,42.9543,43.331,354972.0
2022-08-04 09:50:00,44.85,45.21,44.81,45.06,248200.0,43.3214,43.6691,43.2828,43.5242,248200.0
2022-08-04 10:00:00,45.08,45.28,44.93,45.19,141049.0,43.5436,43.7367,43.3987,43.6498,141049.0
2022-08-04 10:10:00,45.2,45.3,44.82,45.02,163166.0,43.6595,43.7561,43.2924,43.4856,163166.0
2022-08-04 10:20:00,45.03,45.15,44.89,44.97,133514.0,43.4953,43.6112,43.36,43.4373,133514.0
2022-08-04 10:30:00,44.98,45.06,44.37,44.44,267066.0,43.447,43.5242,42.8577,42.9254,267066.0
2022-08-04 10:40:00,44.45,44.72,44.41,44.59,161300.0,42.935,43.1958,42.8964,43.0703,161300.0
2022-08-04 10:50:00,44.61,44.84,44.55,44.73,102659.0,43.0896,43.3117,43.0316,43.2055,102659.0
2022-08-04 11:00:00,44.75,44.9,44.74,44.76,82560.0,43.2248,43.3697,43.2151,43.2345,82560.0
2022-08-04 11:10:00,44.74,44.83,44.42,44.53,142353.0,43.2151,43.3021,42.906,43.0123,142353.0
2022-08-04 11:20:00,44.55,44.81,44.47,44.55,136515.0,43.0316,43.2828,42.9543,43.0316,136515.0
2022-08-04 11:30:00,44.58,44.64,44.22,44.22,99500.0,43.0606,43.1185,42.7129,42.7129,99500.0
2022-08-04 11:40:00,44.22,44.59,44.19,44.55,165670.0,42.7129,43.0703,42.6839,43.0316,165670.0
2022-08-04 11:50:00,44.55,44.74,44.53,44.65,62816.0,43.0316,43.2151,43.0123,43.1282,62816.0
2022-08-04 12:00:00,44.65,44.7,44.55,44.66,80539.0,43.1282,43.1765,43.0316,43.1379,80539.0
2022-08-04 12:10:00,44.68,44.87,44.61,44.71,160737.0,43.1572,43.3407,43.0896,43.1862,160737.0
2022-08-04 12:20:00,44.7,44.88,44.69,44.87,247985.0,43.1765,43.3504,43.1668,43.3407,247985.0
2022-08-04 12:30:00,44.87,44.87,44.69,44.73,89598.0,43.3407,43.3407,43.1668,43.2055,89598.0
2022-08-04 12:40:00,44.73,44.77,44.38,44.42,98904.0,43.2055,43.2441,42.8674,42.906,98904.0
2022-08-04 12:50:00,44.41,44.66,44.4,44.64,139157.0,42.8964,43.1379,42.8867,43.1185,139157.0
2022-08-04 13:00:00,44.64,44.87,44.63,44.85,93878.0,43.1185,43.3407,43.1089,43.3214,93878.0
2022-08-04 13:10:00,44.82,44.99,44.8,44.97,102609.0,43.2924,43.4566,43.2731,43.4373,102609.0
2022-08-04 13:20:00,44.97,45.16,44.87,45.13,124543.0,43.4373,43.6208,43.3407,43.5918,124543.0
2022-08-04 13:30:00,45.09,45.19,45.04,45.12,58684.0,43.5532,43.6498,43.5049,43.5822,58684.0
2022-08-04 13:40:00,45.14,45.21,45.05,45.21,106022.0,43.6015,43.6691,43.5146,43.6691,106022.0
2022-08-04 13:50:00,45.23,45.23,44.98,45.06,88541.0,43.6884,43.6884,43.447,43.5242,88541.0
2022-08-04 14:00:00,45.06,45.13,44.95,44.96,39381.0,43.5242,43.5918,43.418,43.4276,39381.0
2022-08-04 14:10:00,44.94,44.98,44.83,44.97,52071.0,43.4083,43.447,43.3021,43.4373,52071.0
2022-08-04 14:20:00,44.96,45.06,44.87,45.0,60695.0,43.4276,43.5242,43.3407,43.4663,60695.0
2022-08-04 14:30:00,45.03,45.08,44.89,44.94,49983.0,43.4953,43.5436,43.36,43.4083,49983.0
2022-08-04 14:40:00,44.91,44.97,44.76,44.94,83909.0,43.3793,43.4373,43.2345,43.4083,83909.0
2022-08-04 14:50:00,44.94,45.06,44.94,45.0,105424.0,43.4083,43.5242,43.4083,43.4663,105424.0
2022-08-04 15:00:00,44.98,45.07,44.92,45.04,64856.0,43.447,43.5339,43.389,43.5049,64856.0
2022-08-04 15:10:00,45.05,45.22,45.03,45.2,131808.0,43.5146,43.6788,43.4953,43.6595,131808.0
2022-08-04 15:20:00,45.2,45.2,45.01,45.07,109881.0,43.6595,43.6595,43.4759,43.5339,109881.0
2022-08-04 15:30:00,45.05,45.07,44.85,44.85,94044.0,43.5146,43.5339,43.3214,43.3214,94044.0
2022-08-04 15:40:00,44.85,44.88,44.7,44.77,86623.0,43.3214,43.3504,43.1765,43.2441,86623.0
2022-08-04 15:50:00,44.81,44.98,44.81,44.92,146860.0,43.2828,43.447,43.2828,43.389,146860.0
2022-08-05 09:30:00,43.53,43.95,43.28,43.89,499862.0,42.0464,42.4521,41.8049,42.3941,499862.0
2022-08-05 09:40:00,43.9,44.04,43.71,43.95,423126.0,42.4038,42.539,42.2202,42.4521,423126.0
2022-08-05 09:50:00,43.95,44.73,43.95,44.72,341033.0,42.4521,43.2055,42.4521,43.1958,341033.0
2022-08-05 10:00:00,44.7,45.22,44.59,45.22,293142.0,43.1765,43.6788,43.0703,43.6788,293142.0
2022-08-05 10:10:00,45.23,45.64,45.11,45.57,334313.0,43.6884,44.0845,43.5725,44.0168,334313.0
2022-08-05 10:20:00,45.58,45.77,45.42,45.59,259079.0,44.0265,44.21,43.872,44.0362,259079.0
2022-08-05 10:30:00,45.59,45.64,45.29,45.56,150631.0,44.0362,44.0845,43.7464,44.0072,150631.0
2022-08-05 10:40:00,45.54,45.58,45.38,45.49,130124.0,43.9879,44.0265,43.8333,43.9396,130124.0
2022-08-05 10:50:00,45.5,45.51,45.3,45.43,135151.0,43.9492,43.9589,43.7561,43.8816,135151.0
2022-08-05 11:00:00,45.47,45.47,45.0,45.21,163151.0,43.9203,43.9203,43.4663,43.6691,163151.0
2022-08-05 11:10:00,45.23,45.28,44.91,44.95,110821.0,43.6884,43.7367,43.3793,43.418,110821.0
2022-08-05 11:20:00,44.93,44.93,44.12,44.13,168459.0,43.3987,43.3987,42.6163,42.6259,168459.0
2022-08-05 11:30:00,44.12,44.67,44.09,44.66,172373.0,42.6163,43.1475,42.5873,43.1379,172373.0
2022-08-05 11:40:00,44.65,44.73,44.39,44.51,110097.0,43.1282,43.2055,42.8771,42.993,110097.0
2022-08-05 11:50:00,44.51,44.85,44.47,44.7,48044.0,42.993,43.3214,42.9543,43.1765,48044.0
2022-08-05 12:00:00,44.73,45.16,44.72,44.99,98421.0,43.2055,43.6208,43.1958,43.4566,98421.0
2022-08-05 12:10:00,45.0,45.35,45.0,45.3,113313.0,43.4663,43.8043,43.4663,43.7561,113313.0
2022-08-05 12:20:00,45.26,45.35,45.09,45.28,92377.0,43.7174,43.8043,43.5532,43.7367,92377.0
2022-08-05 12:30:00,45.29,45.29,45.07,45.26,112940.0,43.7464,43.7464,43.5339,43.7174,112940.0
2022-08-05 12:40:00,45.21,45.57,45.14,45.54,127467.0,43.6691,44.0168,43.6015,43.9879,127467.0
2022-08-05 12:50:00,45.55,45.75,45.48,45.72,148737.0,43.9975,44.1907,43.9299,44.1617,148737.0
2022-08-05 13:00:00,45.73,45.82,45.58,45.78,144551.0,44.1714,44.2583,44.0265,44.2197,144551.0
2022-08-05 13:10:00,45.77,45.89,45.58,45.58,141299.0,44.21,44.3259,44.0265,44.0265,141299.0
2022-08-05 13:20:00,45.57,45.71,45.46,45.48,88380.0,44.0168,44.1521,43.9106,43.9299,88380.0
2022-08-05 13:30:00,45.47,45.84,45.47,45.8,69697.0,43.9203,44.2776,43.9203,44.239,69697.0
2022-08-05 13:40:00,45.81,45.83,45.62,45.65,84441.0,44.2487,44.268,44.0651,44.0941,84441.0
2022-08-05 13:50:00,45.66,45.68,45.52,45.6,89310.0,44.1038,44.1231,43.9686,44.0458,89310.0
2022-08-05 14:00:00,45.59,45.68,45.48,45.48,69215.0,44.0362,44.1231,43.9299,43.9299,69215.0
2022-08-05 14:10:00,45.48,45.6,45.46,45.59,48542.0,43.9299,44.0458,43.9106,44.0362,48542.0
2022-08-05 14:20:00,45.57,45.62,45.3,45.3,58233.0,44.0168,44.0651,43.7561,43.7561,58233.0
2022-08-05 14:30:00,45.29,45.52,45.23,45.46,80348.0,43.7464,43.9686,43.6884,43.9106,80348.0
2022-08-05 14:40:00,45.51,45.54,45.41,45.46,65387.0,43.9589,43.9879,43.8623,43.9106,65387.0
2022-08-05 14:50:00,45.45,45.52,45.28,45.44,124805.0,43.9009,43.9686,43.7367,43.8913,124805.0
2022-08-05 15:00:00,45.46,45.54,45.4,45.53,103768.0,43.9106,43.9879,43.8526,43.9782,103768.0
2022-08-05 15:10:00,45.54,45.66,45.52,45.59,169419.0,43.9879,44.1038,43.9686,44.0362,169419.0
2022-08-05 15:20:00,45.59,45.67,45.51,45.65,164215.0,44.0362,44.1134,43.9589,44.0941,164215.0
2022-08-05 15:30:00,45.64,45.7,45.61,45.63,137667.0,44.0845,44.1424,44.0555,44.0748,137667.0
2022-08-05 15:40:00,45.64,45.96,45.64,45.9,217473.0,44.0845,44.3936,44.0845,44.3356,217473.0
2022-08-05 15:50:00,45.9,46.02,45.83,45.86,367625.0,44.3356,44.4515,44.268,44.297,367625.0
2022-08-08 09:30:00,46.83,47.85,46.83,47.82,655906.0,45.2339,46.2191,45.2339,46.1902,655906.0
2022-08-08 09:40:00,47.82,48.09,47.72,48.05,392585.0,46.1902,46.451,46.0936,46.4123,392585.0
2022-08-08 09:50:00,48.07,48.24,47.98,48.17,275237.0,46.4316,46.5958,46.3447,46.5282,275237.0
2022-08-08 10:00:00,48.2,48.51,48.19,48.46,268323.0,46.5572,46.8566,46.5476,46.8084,268323.0
2022-08-08 10:10:00,48.45,48.59,48.17,48.22,144380.0,46.7987,46.9339,46.5282,46.5765,144380.0
2022-08-08 10:20:00,48.23,48.31,47.98,48.2,123312.0,46.5862,46.6635,46.3447,46.5572,123312.0
2022-08-08 10:30:00,48.23,48.42,48.16,48.27,100955.0,46.5862,46.7697,46.5186,46.6248,100955.0
2022-08-08 10:40:00,48.3,48.53,48.26,48.34,127138.0,46.6538,46.876,46.6152,46.6924,127138.0
2022-08-08 10:50:00,48.36,48.56,48.34,48.51,117800.0,46.7118,46.9049,46.6924,46.8566,117800.0
2022-08-08 11:00:00,48.54,48.62,48.47,48.59,121881.0,46.8856,46.9629,46.818,46.9339,121881.0
2022-08-08 11:10:00,48.59,48.59,48.15,48.21,150599.0,46.9339,46.9339,46.5089,46.5669,150599.0
2022-08-08 11:20:00,48.19,48.32,48.02,48.02,95971.0,46.5476,46.6731,46.3833,46.3833,95971.0
2022-08-08 11:30:00,48.03,48.08,47.39,47.41,247955.0,46.393,46.4413,45.7748,45.7941,247955.0
2022-08-08 11:40:00,47.43,47.55,47.1,47.31,210003.0,45.8135,45.9294,45.4947,45.6975,210003.0
2022-08-08 11:50:00,47.32,47.65,47.32,47.6,151389.0,45.7072,46.026,45.7072,45.9777,151389.0
2022-08-08 12:00:00,47.61,47.72,47.29,47.36,204675.0,45.9873,46.0936,45.6782,45.7458,204675.0
2022-08-08 12:10:00,47.4,47.45,46.64,46.87,233725.0,45.7845,45.8328,45.0504,45.2725,233725.0
2022-08-08 12:20:00,46.85,47.07,46.68,46.71,188303.0,45.2532,45.4657,45.089,45.118,188303.0
2022-08-08 12:30:00,46.71,46.99,46.65,46.82,82281.0,45.118,45.3885,45.06,45.2242,82281.0
2022-08-08 12:40:00,46.79,47.07,46.75,47.05,80481.0,45.1953,45.4657,45.1566,45.4464,80481.0
2022-08-08 12:50:00,47.04,47.16,46.94,47.06,120984.0,45.4367,45.5527,45.3402,45.4561,120984.0
2022-08-08 13:00:00,47.06,47.14,46.87,47.04,66976.0,45.4561,45.5333,45.2725,45.4367,66976.0
2022-08-08 13:10:00,47.02,47.2,46.96,47.16,217666.0,45.4174,45.5913,45.3595,45.5527,217666.0
2022-08-08 13:20:00,47.14,47.15,46.87,46.9,68950.0,45.5333,45.543,45.2725,45.3015,68950.0
2022-08-08 13:30:00,46.91,47.04,46.81,46.88,33300.0,45.3112,45.4367,45.2146,45.2822,33300.0
2022-08-08 13:40:00,46.84,47.15,46.84,47.05,34752.0,45.2436,45.543,45.2436,45.4464,34752.0
2022-08-08 13:50:00,47.08,47.31,47.03,47.28,88221.0,45.4754,45.6975,45.4271,45.6686,88221.0
2022-08-08 14:00:00,47.27,47.3,46.72,47.11,154640.0,45.6589,45.6879,45.1277,45.5044,154640.0
2022-08-08 14:10:00,47.1,47.11,46.86,47.04,47111.0,45.4947,45.5044,45.2629,45.4367,47111.0
2022-08-08 14:20:00,47.02,47.06,46.9,46.99,46000.0,45.4174,45.4561,45.3015,45.3885,46000.0
2022-08-08 14:30:00,46.99,47.11,46.89,46.95,37063.0,45.3885,45.5044,45.2919,45.3498,37063.0
2022-08-08 14:40:00,46.9,47.05,46.86,46.98,59486.0,45.3015,45.4464,45.2629,45.3788,59486.0
2022-08-08 14:50:00,46.96,46.99,46.74,46.93,84178.0,45.3595,45.3885,45.147,45.3305,84178.0
2022-08-08 15:00:00,46.96,47.15,46.9,47.15,59728.0,45.3595,45.543,45.3015,45.543,59728.0
2022-08-08 15:10:00,47.13,47.23,46.92,47.06,115084.0,45.5237,45.6203,45.3208,45.4561,115084.0
2022-08-08 15:20:00,47.07,47.35,47.06,47.26,88768.0,45.4657,45.7362,45.4561,45.6492,88768.0
2022-08-08 15:30:00,47.23,47.48,47.13,47.48,134555.0,45.6203,45.8618,45.5237,45.8618,134555.0
2022-08-08 15:40:00,47.47,47.6,47.41,47.41,159937.0,45.8521,45.9777,45.7941,45.7941,159937.0
2022-08-08 15:50:00,47.4,47.46,47.23,47.31,194613.0,45.7845,45.8424,45.6203,45.6975,194613.0
2022-08-09 09:30:00,46.76,46.84,46.03,46.48,507860.0,45.1663,45.2436,44.4612,44.8958,507860.0
2022-08-09 09:40:00,46.5,46.76,46.2,46.3,352208.0,44.9152,45.1663,44.6254,44.722,352208.0
2022-08-09 09:50:00,46.35,46.55,45.69,45.98,340205.0,44.7703,44.9634,44.1328,44.4129,340205.0
2022-08-09 10:00:00,45.92,45.93,45.49,45.49,201097.0,44.3549,44.3646,43.9396,43.9396,201097.0
2022-08-09 10:10:00,45.48,45.95,45.44,45.83,197538.0,43.9299,44.3839,43.8913,44.268,197538.0
2022-08-09 10:20:00,45.83,45.99,45.43,45.79,143355.0,44.268,44.4225,43.8816,44.2294,143355.0
2022-08-09 10:30:00,45.78,45.96,45.35,45.54,220511.0,44.2197,44.3936,43.8043,43.9879,220511.0
2022-08-09 10:40:00,45.5,45.66,45.4,45.65,140735.0,43.9492,44.1038,43.8526,44.0941,140735.0
2022-08-09 10:50:00,45.69,45.74,45.46,45.52,67728.0,44.1328,44.1811,43.9106,43.9686,67728.0
2022-08-09 11:00:00,45.55,45.56,45.08,45.31,194663.0,43.9975,44.0072,43.5436,43.7657,194663.0
2022-08-09 11:10:00,45.28,45.84,45.26,45.67,134054.0,43.7367,44.2776,43.7174,44.1134,134054.0
2022-08-09 11:20:00,45.66,45.73,45.48,45.53,79034.0,44.1038,44.1714,43.9299,43.9782,79034.0
2022-08-09 11:30:00,45.52,45.52,45.24,45.3,132561.0,43.9686,43.9686,43.6981,43.7561,132561.0
2022-08-09 11:40:00,45.28,45.38,45.17,45.19,111457.0,43.7367,43.8333,43.6305,43.6498,111457.0
2022-08-09 11:50:00,45.18,45.3,45.03,45.1,105965.0,43.6401,43.7561,43.4953,43.5629,105965.0
2022-08-09 12:00:00,45.08,45.25,45.01,45.13,83850.0,43.5436,43.7078,43.4759,43.5918,83850.0
2022-08-09 12:10:00,45.14,45.14,45.0,45.03,76707.0,43.6015,43.6015,43.4663,43.4953,76707.0
2022-08-09 12:20:00,45.02,45.11,44.88,44.93,137964.0,43.4856,43.5725,43.3504,43.3987,137964.0
2022-08-09 12:30:00,44.94,45.03,44.87,45.0,101854.0,43.4083,43.4953,43.3407,43.4663,101854.0
2022-08-09 12:40:00,44.98,45.02,44.83,44.91,110926.0,43.447,43.4856,43.3021,43.3793,110926.0
2022-08-09 12:50:00,44.91,44.98,44.81,44.97,63290.0,43.3793,43.447,43.2828,43.4373,63290.0
2022-08-09 13:00:00,44.98,45.11,44.85,44.95,106035.0,43.447,43.5725,43.3214,43.418,106035.0
2022-08-09 13:10:00,44.94,45.08,44.82,44.91,63198.0,43.4083,43.5436,43.2924,43.3793,63198.0
2022-08-09 13:20:00,44.95,44.97,44.85,44.93,46494.0,43.418,43.4373,43.3214,43.3987,46494.0
2022-08-09 13:30:00,44.96,44.96,44.73,44.73,59916.0,43.4276,43.4276,43.2055,43.2055,59916.0
2022-08-09 13:40:00,44.72,44.77,44.61,44.75,97062.0,43.1958,43.2441,43.0896,43.2248,97062.0
2022-08-09 13:50:00,44.75,45.03,44.74,45.02,74420.0,43.2248,43.4953,43.2151,43.4856,74420.0
2022-08-09 14:00:00,44.98,45.1,44.96,45.02,54490.0,43.447,43.5629,43.4276,43.4856,54490.0
2022-08-09 14:10:00,45.02,45.03,44.79,44.81,44643.0,43.4856,43.4953,43.2634,43.2828,44643.0
2022-08-09 14:20:00,44.78,44.81,44.68,44.76,83727.0,43.2538,43.2828,43.1572,43.2345,83727.0
2022-08-09 14:30:00,44.73,44.95,44.73,44.89,80372.0,43.2055,43.418,43.2055,43.36,80372.0
2022-08-09 14:40:00,44.91,45.02,44.83,45.01,57275.0,43.3793,43.4856,43.3021,43.4759,57275.0
2022-08-09 14:50:00,45.01,45.21,45.0,45.05,128979.0,43.4759,43.6691,43.4663,43.5146,128979.0
2022-08-09 15:00:00,45.03,45.1,44.89,45.0,38278.0,43.4953,43.5629,43.36,43.4663,38278.0
2022-08-09 15:10:00,44.99,45.03,44.9,45.0,112447.0,43.4566,43.4953,43.3697,43.4663,112447.0
2022-08-09 15:20:00,44.99,45.14,44.99,45.02,156383.0,43.4566,43.6015,43.4566,43.4856,156383.0
2022-08-09 15:30:00,45.0,45.06,44.92,44.95,66127.0,43.4663,43.5242,43.389,43.418,66127.0
2022-08-09 15:40:00,44.96,45.03,44.81,44.94,102323.0,43.4276,43.4953,43.2828,43.4083,102323.0
2022-08-09 15:50:00,44.96,45.4,44.96,45.38,352659.0,43.4276,43.8526,43.4276,43.8333,352659.0
2022-08-10 09:30:00,47.83,47.99,47.52,47.67,558314.0,46.1998,46.3544,45.9004,46.0453,558314.0
2022-08-10 09:40:00,47.7,48.4,47.44,48.4,605601.0,46.0743,46.7504,45.8231,46.7504,605601.0
2022-08-10 09:50:00,48.42,48.55,47.89,48.07,392222.0,46.7697,46.8953,46.2578,46.4316,392222.0
2022-08-10 10:00:00,48.09,48.38,48.02,48.22,282928.0,46.451,46.7311,46.3833,46.5765,282928.0
2022-08-10 10:10:00,48.21,48.4,47.77,47.79,336119.0,46.5669,46.7504,46.1419,46.1612,336119.0
2022-08-10 10:20:00,47.76,48.11,47.55,48.1,180305.0,46.1322,46.4703,45.9294,46.4606,180305.0
2022-08-10 10:30:00,48.1,48.42,47.99,48.33,210136.0,46.4606,46.7697,46.3544,46.6828,210136.0
2022-08-10 10:40:00,48.33,48.49,48.32,48.43,144415.0,46.6828,46.8373,46.6731,46.7794,144415.0
2022-08-10 10:50:00,48.45,48.73,48.45,48.69,196802.0,46.7987,47.0691,46.7987,47.0305,196802.0
2022-08-10 11:00:00,48.68,48.96,48.68,48.87,200174.0,47.0209,47.2913,47.0209,47.2044,200174.0
2022-08-10 11:10:00,48.86,48.86,48.53,48.63,173506.0,47.1947,47.1947,46.876,46.9726,173506.0
2022-08-10 11:20:00,48.66,48.87,48.65,48.78,137065.0,47.0015,47.2044,46.9919,47.1174,137065.0
2022-08-10 11:30:00,48.82,48.87,48.55,48.57,173932.0,47.1561,47.2044,46.8953,46.9146,173932.0
2022-08-10 11:40:00,48.57,48.75,48.56,48.72,86809.0,46.9146,47.0885,46.9049,47.0595,86809.0
2022-08-10 11:50:00,48.72,48.81,48.64,48.75,52221.0,47.0595,47.1464,46.9822,47.0885,52221.0
2022-08-10 12:00:00,48.77,48.83,48.72,48.75,124057.0,47.1078,47.1657,47.0595,47.0885,124057.0
2022-08-10 12:10:00,48.76,48.83,48.47,48.47,88748.0,47.0981,47.1657,46.818,46.818,88748.0
2022-08-10 12:20:00,48.49,48.67,48.41,48.67,94175.0,46.8373,47.0112,46.7601,47.0112,94175.0
2022-08-10 12:30:00,48.68,48.78,48.64,48.69,43338.0,47.0209,47.1174,46.9822,47.0305,43338.0
2022-08-10 12:40:00,48.7,48.76,48.6,48.68,42260.0,47.0402,47.0981,46.9436,47.0209,42260.0
2022-08-10 12:50:00,48.7,48.79,48.66,48.79,73882.0,47.0402,47.1271,47.0015,47.1271,73882.0
2022-08-10 13:00:00,48.8,48.94,48.71,48.89,71394.0,47.1368,47.272,47.0498,47.2237,71394.0
2022-08-10 13:10:00,48.89,48.97,48.85,48.96,53628.0,47.2237,47.301,47.1851,47.2913,53628.0
2022-08-10 13:20:00,48.96,48.99,48.86,48.87,114652.0,47.2913,47.3203,47.1947,47.2044,114652.0
2022-08-10 13:30:00,48.87,48.96,48.79,48.95,72751.0,47.2044,47.2913,47.1271,47.2816,72751.0
2022-08-10 13:40:00,48.95,49.17,48.9,49.17,158898.0,47.2816,47.4942,47.2334,47.4942,158898.0
2022-08-10 13:50:00,49.16,49.19,49.04,49.07,179087.0,47.4845,47.5135,47.3686,47.3976,179087.0
2022-08-10 14:00:00,49.09,49.13,48.99,49.01,51008.0,47.4169,47.4555,47.3203,47.3396,51008.0
2022-08-10 14:10:00,49.0,49.04,48.92,48.98,85239.0,47.3299,47.3686,47.2527,47.3106,85239.0
2022-08-10 14:20:00,48.98,49.09,48.96,49.03,99448.0,47.3106,47.4169,47.2913,47.3589,99448.0
2022-08-10 14:30:00,49.03,49.16,48.98,49.1,82957.0,47.3589,47.4845,47.3106,47.4265,82957.0
2022-08-10 14:40:00,49.1,49.16,48.95,48.96,85124.0,47.4265,47.4845,47.2816,47.2913,85124.0
2022-08-10 14:50:00,48.95,49.03,48.92,48.95,51379.0,47.2816,47.3589,47.2527,47.2816,51379.0
2022-08-10 15:00:00,48.95,49.09,48.89,48.98,110130.0,47.2816,47.4169,47.2237,47.3106,110130.0
2022-08-10 15:10:00,48.97,49.13,48.95,49.11,90031.0,47.301,47.4555,47.2816,47.4362,90031.0
2022-08-10 15:20:00,49.12,49.25,49.11,49.22,136056.0,47.4459,47.5714,47.4362,47.5424,136056.0
2022-08-10 15:30:00,49.22,49.37,49.2,49.34,160905.0,47.5424,47.6873,47.5231,47.6584,160905.0
2022-08-10 15:40:00,49.34,49.48,49.29,49.34,218184.0,47.6584,47.7936,47.6101,47.6584,218184.0
2022-08-10 15:50:00,49.35,49.42,49.21,49.27,296460.0,47.668,47.7356,47.5328,47.5907,296460.0
2022-08-11 09:30:00,50.58,51.08,50.51,50.73,777541.0,48.8561,49.3391,48.7885,49.001,777541.0
2022-08-11 09:40:00,50.71,51.24,50.64,50.99,541157.0,48.9817,49.4936,48.9141,49.2521,541157.0
2022-08-11 09:50:00,50.98,51.15,50.85,51.12,219118.0,49.2425,49.4067,49.1169,49.3777,219118.0
2022-08-11 10:00:00,51.12,51.44,51.07,51.32,278091.0,49.3777,49.6868,49.3294,49.5709,278091.0
2022-08-11 10:10:00,51.32,51.86,51.31,51.84,255832.0,49.5709,50.0925,49.5612,50.0732,255832.0
2022-08-11 10:20:00,51.83,51.84,51.57,51.61,257082.0,50.0635,50.0732,49.8124,49.851,257082.0
2022-08-11 10:30:00,51.61,52.17,51.61,51.97,224249.0,49.851,50.3919,49.851,50.1987,224249.0
2022-08-11 10:40:00,51.98,51.99,51.52,51.63,277685.0,50.2084,50.218,49.7641,49.8703,277685.0
2022-08-11 10:50:00,51.61,51.83,51.54,51.57,125933.0,49.851,50.0635,49.7834,49.8124,125933.0
2022-08-11 11:00:00,51.59,51.61,50.69,50.77,288959.0,49.8317,49.851,48.9623,49.0396,288959.0
2022-08-11 11:10:00,50.77,51.02,50.37,50.37,256064.0,49.0396,49.2811,48.6533,48.6533,256064.0
2022-08-11 11:20:00,50.4,50.82,50.4,50.75,122314.0,48.6822,49.0879,48.6822,49.0203,122314.0
2022-08-11 11:30:00,50.73,50.75,50.3,50.43,128434.0,49.001,49.0203,48.5856,48.7112,128434.0
2022-08-11 11:40:00,50.43,50.55,50.13,50.17,96150.0,48.7112,48.8271,48.4214,48.4601,96150.0
2022-08-11 11:50:00,50.19,50.38,49.94,50.19,152610.0,48.4794,48.6629,48.2379,48.4794,152610.0
2022-08-11 12:00:00,50.22,50.45,50.12,50.13,114359.0,48.5084,48.7305,48.4118,48.4214,114359.0
2022-08-11 12:10:00,50.13,50.34,49.86,50.24,130770.0,48.4214,48.6243,48.1606,48.5277,130770.0
2022-08-11 12:20:00,50.27,50.42,50.1,50.42,135652.0,48.5567,48.7015,48.3925,48.7015,135652.0
2022-08-11 12:30:00,50.42,50.67,50.41,50.58,169941.0,48.7015,48.943,48.6919,48.8561,169941.0
2022-08-11 12:40:00,50.57,50.63,50.45,50.55,143459.0,48.8464,48.9044,48.7305,48.8271,143459.0
2022-08-11 12:50:00,50.53,50.77,50.52,50.74,228237.0,48.8078,49.0396,48.7981,49.0106,228237.0
2022-08-11 13:00:00,50.75,50.79,50.48,50.5,98027.0,49.0203,49.0589,48.7595,48.7788,98027.0
2022-08-11 13:10:00,50.51,50.8,50.51,50.73,117319.0,48.7885,49.0686,48.7885,49.001,117319.0
2022-08-11 13:20:00,50.74,50.78,50.56,50.61,69760.0,49.0106,49.0493,48.8368,48.8851,69760.0
2022-08-11 13:30:00,50.6,50.68,50.42,50.53,131455.0,48.8754,48.9527,48.7015,48.8078,131455.0
2022-08-11 13:40:00,50.53,50.7,50.46,50.54,49753.0,48.8078,48.972,48.7402,48.8175,49753.0
2022-08-11 13:50:00,50.55,50.59,50.38,50.47,87315.0,48.8271,48.8658,48.6629,48.7498,87315.0
2022-08-11 14:00:00,50.46,50.46,50.23,50.33,72374.0,48.7402,48.7402,48.518,48.6146,72374.0
2022-08-11 14:10:00,50.33,50.48,50.19,50.48,81623.0,48.6146,48.7595,48.4794,48.7595,81623.0
2022-08-11 14:20:00,50.44,50.57,50.32,50.5,58171.0,48.7209,48.8464,48.605,48.7788,58171.0
2022-08-11 14:30:00,50.47,50.47,50.17,50.21,176650.0,48.7498,48.7498,48.4601,48.4987,176650.0
2022-08-11 14:40:00,50.23,50.24,49.97,50.0,125201.0,48.518,48.5277,48.2669,48.2959,125201.0
2022-08-11 14:50:00,50.0,50.01,49.71,49.88,156890.0,48.2959,48.3055,48.0157,48.18,156890.0
2022-08-11 15:00:00,49.9,49.92,49.71,49.86,62627.0,48.1993,48.2186,48.0157,48.1606,62627.0
2022-08-11 15:10:00,49.87,49.89,49.54,49.78,113883.0,48.1703,48.1896,47.8515,48.0834,113883.0
2022-08-11 15:20:00,49.78,49.87,49.67,49.82,92124.0,48.0834,48.1703,47.9771,48.122,92124.0
2022-08-11 15:30:00,49.84,49.97,49.66,49.69,108055.0,48.1413,48.2669,47.9675,47.9964,108055.0
2022-08-11 15:40:00,49.73,49.77,49.53,49.65,81997.0,48.0351,48.0737,47.8419,47.9578,81997.0
2022-08-11 15:50:00,49.63,49.96,49.57,49.79,278559.0,47.9385,48.2572,47.8805,48.093,278559.0
2022-08-12 09:30:00,50.48,50.51,49.9,50.35,327563.0,48.7595,48.7885,48.1993,48.6339,327563.0
2022-08-12 09:40:00,50.4,50.84,50.32,50.41,278357.0,48.6822,49.1072,48.605,48.6919,278357.0
2022-08-12 09:50:00,50.44,50.91,50.43,50.83,216477.0,48.7209,49.1748,48.7112,49.0976,216477.0
2022-08-12 10:00:00,50.83,50.83,50.21,50.61,331887.0,49.0976,49.0976,48.4987,48.8851,331887.0
2022-08-12 10:10:00,50.66,51.14,50.66,51.14,243454.0,48.9334,49.397,48.9334,49.397,243454.0
2022-08-12 10:20:00,51.14,51.15,50.78,50.98,145771.0,49.397,49.4067,49.0493,49.2425,145771.0
2022-08-12 10:30:00,50.97,51.07,50.54,50.64,147998.0,49.2328,49.3294,48.8175,48.9141,147998.0
2022-08-12 10:40:00,50.6,50.66,50.4,50.6,128592.0,48.8754,48.9334,48.6822,48.8754,128592.0
2022-08-12 10:50:00,50.6,51.1,50.58,51.05,128283.0,48.8754,49.3584,48.8561,49.3101,128283.0
2022-08-12 11:00:00,51.07,51.31,51.01,51.28,155865.0,49.3294,49.5612,49.2714,49.5322,155865.0
2022-08-12 11:10:00,51.27,51.82,51.27,51.78,491141.0,49.5226,50.0538,49.5226,50.0152,491141.0
2022-08-12 11:20:00,51.78,52.0,51.77,51.79,364163.0,50.0152,50.2277,50.0055,50.0249,364163.0
2022-08-12 11:30:00,51.8,52.03,51.77,51.86,174335.0,50.0345,50.2567,50.0055,50.0925,174335.0
2022-08-12 11:40:00,51.86,51.92,51.72,51.86,84778.0,50.0925,50.1504,49.9572,50.0925,84778.0
2022-08-12 11:50:00,51.9,51.93,51.67,51.69,76011.0,50.1311,50.1601,49.9089,49.9283,76011.0
2022-08-12 12:00:00,51.68,51.75,51.62,51.73,76628.0,49.9186,49.9862,49.8606,49.9669,76628.0
2022-08-12 12:10:00,51.74,51.94,51.73,51.87,65496.0,49.9766,50.1697,49.9669,50.1021,65496.0
2022-08-12 12:20:00,51.88,52.17,51.84,52.16,76240.0,50.1118,50.3919,50.0732,50.3822,76240.0
2022-08-12 12:30:00,52.17,52.23,52.04,52.09,69579.0,50.3919,50.4499,50.2663,50.3146,69579.0
2022-08-12 12:40:00,52.09,52.2,52.01,52.08,48582.0,50.3146,50.4209,50.2374,50.305,48582.0
2022-08-12 12:50:00,52.09,52.1,51.96,51.98,68022.0,50.3146,50.3243,50.1891,50.2084,68022.0
2022-08-12 13:00:00,51.99,52.1,51.97,52.07,54383.0,50.218,50.3243,50.1987,50.2953,54383.0
2022-08-12 13:10:00,52.1,52.16,52.07,52.16,37129.0,50.3243,50.3822,50.2953,50.3822,37129.0
2022-08-12 13:20:00,52.14,52.19,52.04,52.07,51154.0,50.3629,50.4112,50.2663,50.2953,51154.0
2022-08-12 13:30:00,52.09,52.18,52.06,52.15,21917.0,50.3146,50.4016,50.2857,50.3726,21917.0
2022-08-12 13:40:00,52.15,52.21,52.12,52.21,32727.0,50.3726,50.4305,50.3436,50.4305,32727.0
2022-08-12 13:50:00,52.2,52.28,52.18,52.19,47378.0,50.4209,50.4982,50.4016,50.4112,47378.0
2022-08-12 14:00:00,52.21,52.35,52.2,52.3,60714.0,50.4305,50.5658,50.4209,50.5175,60714.0
2022-08-12 14:10:00,52.28,52.34,52.24,52.28,36588.0,50.4982,50.5561,50.4595,50.4982,36588.0
2022-08-12 14:20:00,52.27,52.38,52.23,52.35,31014.0,50.4885,50.5947,50.4499,50.5658,31014.0
2022-08-12 14:30:00,52.35,52.51,52.35,52.44,128963.0,50.5658,50.7203,50.5658,50.6527,128963.0
2022-08-12 14:40:00,52.46,52.57,52.43,52.56,62789.0,50.672,50.7783,50.643,50.7686,62789.0
2022-08-12 14:50:00,52.57,52.63,52.51,52.6,63889.0,50.7783,50.8362,50.7203,50.8072,63889.0
2022-08-12 15:00:00,52.6,52.65,52.53,52.57,53437.0,50.8072,50.8555,50.7396,50.7783,53437.0
2022-08-12 15:10:00,52.6,52.68,52.57,52.68,85469.0,50.8072,50.8845,50.7783,50.8845,85469.0
2022-08-12 15:20:00,52.66,52.78,52.59,52.75,78318.0,50.8652,50.9811,50.7976,50.9521,78318.0
2022-08-12 15:30:00,52.75,52.8,52.63,52.7,85328.0,50.9521,51.0004,50.8362,50.9038,85328.0
2022-08-12 15:40:00,52.71,52.77,52.61,52.66,113569.0,50.9135,50.9715,50.8169,50.8652,113569.0
2022-08-12 15:50:00,52.67,52.85,52.56,52.79,272049.0,50.8749,51.0487,50.7686,50.9908,272049.0
2022-08-15 09:30:00,51.56,51.93,51.28,51.55,530670.0,49.8027,50.1601,49.5322,49.793,530670.0
2022-08-15 09:40:00,51.5,51.6,51.08,51.34,404787.0,49.7447,49.8413,49.3391,49.5902,404787.0
2022-08-15 09:50:00,51.33,51.95,51.28,51.86,257899.0,49.5805,50.1794,49.5322,50.0925,257899.0
2022-08-15 10:00:00,51.84,51.87,51.38,51.74,163578.0,50.0732,50.1021,49.6288,49.9766,163578.0
2022-08-15 10:10:00,51.73,51.8,51.49,51.55,296848.0,49.9669,50.0345,49.7351,49.793,296848.0
2022-08-15 10:20:00,51.54,51.56,51.34,51.51,156153.0,49.7834,49.8027,49.5902,49.7544,156153.0
2022-08-15 10:30:00,51.47,51.92,51.44,51.74,150646.0,49.7158,50.1504,49.6868,49.9766,150646.0
2022-08-15 10:40:00,51.74,52.0,51.59,51.6,154712.0,49.9766,50.2277,49.8317,49.8413,154712.0
2022-08-15 10:50:00,51.59,51.8,51.55,51.61,51641.0,49.8317,50.0345,49.793,49.851,51641.0
2022-08-15 11:00:00,51.61,52.0,51.56,51.79,75137.0,49.851,50.2277,49.8027,50.0249,75137.0
2022-08-15 11:10:00,51.78,51.79,51.54,51.63,57941.0,50.0152,50.0249,49.7834,49.8703,57941.0
2022-08-15 11:20:00,51.69,51.76,51.59,51.74,63677.0,49.9283,49.9959,49.8317,49.9766,63677.0
2022-08-15 11:30:00,51.75,52.22,51.74,52.21,178788.0,49.9862,50.4402,49.9766,50.4305,178788.0
2022-08-15 11:40:00,52.21,52.63,52.15,52.59,196257.0,50.4305,50.8362,50.3726,50.7976,196257.0
2022-08-15 11:50:00,52.61,52.74,52.54,52.68,88566.0,50.8169,50.9425,50.7493,50.8845,88566.0
2022-08-15 12:00:00,52.71,52.84,52.63,52.75,70851.0,50.9135,51.0391,50.8362,50.9521,70851.0
2022-08-15 12:10:00,52.77,52.98,52.76,52.85,91615.0,50.9715,51.1743,50.9618,51.0487,91615.0
2022-08-15 12:20:00,52.85,52.88,52.71,52.78,65584.0,51.0487,51.0777,50.9135,50.9811,65584.0
2022-08-15 12:30:00,52.76,52.82,52.5,52.52,259551.0,50.9618,51.0197,50.7107,50.73,259551.0
2022-08-15 12:40:00,52.52,52.65,52.49,52.57,112935.0,50.73,50.8555,50.701,50.7783,112935.0
2022-08-15 12:50:00,52.58,52.82,52.55,52.75,84424.0,50.7879,51.0197,50.759,50.9521,84424.0
2022-08-15 13:00:00,52.79,52.98,52.69,52.91,106353.0,50.9908,51.1743,50.8942,51.1067,106353.0
2022-08-15 13:10:00,52.92,52.94,52.75,52.75,59045.0,51.1163,51.1357,50.9521,50.9521,59045.0
2022-08-15 13:20:00,52.78,52.86,52.67,52.79,56587.0,50.9811,51.0584,50.8749,50.9908,56587.0
2022-08-15 13:30:00,52.79,52.81,52.59,52.59,56773.0,50.9908,51.0101,50.7976,50.7976,56773.0
2022-08-15 13:40:00,52.58,52.66,52.5,52.62,108505.0,50.7879,50.8652,50.7107,50.8266,108505.0
2022-08-15 13:50:00,52.63,52.68,52.59,52.67,50135.0,50.8362,50.8845,50.7976,50.8749,50135.0
2022-08-15 14:00:00,52.64,52.66,52.44,52.46,77629.0,50.8459,50.8652,50.6527,50.672,77629.0
2022-08-15 14:10:00,52.45,52.65,52.45,52.65,31610.0,50.6624,50.8555,50.6624,50.8555,31610.0
2022-08-15 14:20:00,52.66,52.74,52.59,52.74,39341.0,50.8652,50.9425,50.7976,50.9425,39341.0
2022-08-15 14:30:00,52.74,52.96,52.74,52.94,110595.0,50.9425,51.155,50.9425,51.1357,110595.0
2022-08-15 14:40:00,52.94,53.03,52.92,53.02,68699.0,51.1357,51.2226,51.1163,51.2129,68699.0
2022-08-15 14:50:00,53.02,53.1,52.95,53.08,49158.0,51.2129,51.2902,51.1453,51.2709,49158.0
2022-08-15 15:00:00,53.07,53.19,53.04,53.12,125665.0,51.2612,51.3771,51.2323,51.3095,125665.0
2022-08-15 15:10:00,53.11,53.39,53.07,53.32,164289.0,51.2999,51.5703,51.2612,51.5027,164289.0
2022-08-15 15:20:00,53.34,53.4,53.27,53.34,158786.0,51.522,51.58,51.4544,51.522,158786.0
2022-08-15 15:30:00,53.32,53.37,53.25,53.27,150840.0,51.5027,51.551,51.4351,51.4544,150840.0
2022-08-15 15:40:00,53.26,53.31,53.13,53.28,172276.0,51.4448,51.493,51.3192,51.4641,172276.0
2022-08-15 15:50:00,53.29,53.38,53.13,53.34,203424.0,51.4737,51.5607,51.3192,51.522,203424.0
2022-08-16 09:30:00,52.86,53.05,52.47,52.55,516608.0,51.0584,51.2419,50.6817,50.759,516608.0
2022-08-16 09:40:00,52.57,52.78,52.19,52.19,489494.0,50.7783,50.9811,50.4112,50.4112,489494.0
2022-08-16 09:50:00,52.18,52.68,52.11,52.48,156330.0,50.4016,50.8845,50.3339,50.6913,156330.0
2022-08-16 10:00:00,52.46,52.53,51.95,52.11,212921.0,50.672,50.7396,50.1794,50.3339,212921.0
2022-08-16 10:10:00,52.1,52.47,52.09,52.41,177445.0,50.3243,50.6817,50.3146,50.6237,177445.0
2022-08-16 10:20:00,52.37,52.45,52.03,52.14,141921.0,50.5851,50.6624,50.2567,50.3629,141921.0
2022-08-16 10:30:00,52.13,52.13,51.71,51.84,158639.0,50.3533,50.3533,49.9476,50.0732,158639.0
2022-08-16 10:40:00,51.82,52.28,51.81,52.27,90899.0,50.0538,50.4982,50.0442,50.4885,90899.0
2022-08-16 10:50:00,52.27,52.39,51.96,51.96,133178.0,50.4885,50.6044,50.1891,50.1891,133178.0
2022-08-16 11:00:00,51.95,52.16,51.87,52.01,97508.0,50.1794,50.3822,50.1021,50.2374,97508.0
2022-08-16 11:10:00,52.04,52.58,52.04,52.55,175171.0,50.2663,50.7879,50.2663,50.759,175171.0
2022-08-16 11:20:00,52.57,52.79,52.46,52.78,113661.0,50.7783,50.9908,50.672,50.9811,113661.0
2022-08-16 11:30:00,52.75,53.01,52.71,52.88,211155.0,50.9521,51.2033,50.9135,51.0777,211155.0
2022-08-16 11:40:00,52.86,53.05,52.79,53.03,88129.0,51.0584,51.2419,50.9908,51.2226,88129.0
2022-08-16 11:50:00,53.01,53.32,52.96,53.26,264037.0,51.2033,51.5027,51.155,51.4448,264037.0
2022-08-16 12:00:00,53.27,53.32,53.19,53.19,101807.0,51.4544,51.5027,51.3771,51.3771,101807.0
2022-08-16 12:10:00,53.19,53.54,53.18,53.54,136663.0,51.3771,51.7152,51.3675,51.7152,136663.0
2022-08-16 12:20:00,53.53,53.54,53.38,53.4,152215.0,51.7056,51.7152,51.5607,51.58,152215.0
2022-08-16 12:30:00,53.39,53.5,53.31,53.35,44404.0,51.5703,51.6766,51.493,51.5317,44404.0
2022-08-16 12:40:00,53.33,53.38,53.15,53.22,84862.0,51.5124,51.5607,51.3385,51.4061,84862.0
2022-08-16 12:50:00,53.24,53.28,53.13,53.25,80134.0,51.4254,51.4641,51.3192,51.4351,80134.0
2022-08-16 13:00:00,53.25,53.38,53.2,53.37,140000.0,51.4351,51.5607,51.3868,51.551,140000.0
2022-08-16 13:10:00,53.38,53.4,53.32,53.34,62828.0,51.5607,51.58,51.5027,51.522,62828.0
2022-08-16 13:20:00,53.33,53.44,53.31,53.33,36057.0,51.5124,51.6186,51.493,51.5124,36057.0
2022-08-16 13:30:00,53.35,53.68,53.34,53.64,81342.0,51.5317,51.8504,51.522,51.8118,81342.0
2022-08-16 13:40:00,53.64,53.67,53.52,53.67,60979.0,51.8118,51.8408,51.6959,51.8408,60979.0
2022-08-16 13:50:00,53.68,53.82,53.64,53.78,93785.0,51.8504,51.9857,51.8118,51.947,93785.0
2022-08-16 14:00:00,53.78,54.0,53.7,53.99,190135.0,51.947,52.1595,51.8698,52.1499,190135.0
2022-08-16 14:10:00,53.97,54.02,53.89,53.96,152137.0,52.1306,52.1789,52.0533,52.1209,152137.0
2022-08-16 14:20:00,53.98,54.05,53.91,53.97,143620.0,52.1402,52.2078,52.0726,52.1306,143620.0
2022-08-16 14:30:00,53.98,53.98,53.26,53.3,148976.0,52.1402,52.1402,51.4448,51.4834,148976.0
2022-08-16 14:40:00,53.29,53.33,52.68,52.83,174899.0,51.4737,51.5124,50.8845,51.0294,174899.0
2022-08-16 14:50:00,52.87,53.1,52.73,53.06,150765.0,51.068,51.2902,50.9328,51.2516,150765.0
2022-08-16 15:00:00,53.04,53.04,52.71,52.93,102238.0,51.2323,51.2323,50.9135,51.126,102238.0
2022-08-16 15:10:00,52.89,53.07,52.82,53.06,74073.0,51.0874,51.2612,51.0197,51.2516,74073.0
2022-08-16 15:20:00,53.05,53.24,52.94,53.19,93318.0,51.2419,51.4254,51.1357,51.3771,93318.0
2022-08-16 15:30:00,53.19,53.32,53.15,53.19,123385.0,51.3771,51.5027,51.3385,51.3771,123385.0
2022-08-16 15:40:00,53.19,53.31,53.05,53.26,132447.0,51.3771,51.493,51.2419,51.4448,132447.0
2022-08-16 15:50:00,53.27,53.31,53.1,53.25,192825.0,51.4544,51.493,51.2902,51.4351,192825.0
2022-08-17 09:30:00,51.47,51.67,51.03,51.17,661171.0,49.7158,49.9089,49.2908,49.426,661171.0
2022-08-17 09:40:00,51.14,51.18,50.78,50.81,763115.0,49.397,49.4356,49.0493,49.0783,763115.0
2022-08-17 09:50:00,50.77,51.19,50.51,51.05,328316.0,49.0396,49.4453,48.7885,49.3101,328316.0
2022-08-17 10:00:00,51.05,51.26,50.69,50.85,151551.0,49.3101,49.5129,48.9623,49.1169,151551.0
2022-08-17 10:10:00,50.8,50.95,50.47,50.7,148175.0,49.0686,49.2135,48.7498,48.972,148175.0
2022-08-17 10:20:00,50.72,50.84,50.63,50.66,73614.0,48.9913,49.1072,48.9044,48.9334,73614.0
2022-08-17 10:30:00,50.67,50.74,50.29,50.44,163454.0,48.943,49.0106,48.576,48.7209,163454.0
2022-08-17 10:40:00,50.41,50.79,50.41,50.58,202828.0,48.6919,49.0589,48.6919,48.8561,202828.0
2022-08-17 10:50:00,50.54,50.55,50.11,50.14,236878.0,48.8175,48.8271,48.4021,48.4311,236878.0
2022-08-17 11:00:00,50.14,50.45,50.14,50.34,98453.0,48.4311,48.7305,48.4311,48.6243,98453.0
2022-08-17 11:10:00,50.33,50.48,50.1,50.36,170058.0,48.6146,48.7595,48.3925,48.6436,170058.0
2022-08-17 11:20:00,50.38,50.47,50.13,50.35,109303.0,48.6629,48.7498,48.4214,48.6339,109303.0
2022-08-17 11:30:00,50.3,50.47,50.05,50.07,96445.0,48.5856,48.7498,48.3442,48.3635,96445.0
2022-08-17 11:40:00,50.11,50.14,49.59,49.7,201079.0,48.4021,48.4311,47.8998,48.0061,201079.0
2022-08-17 11:50:00,49.69,49.86,49.6,49.8,111210.0,47.9964,48.1606,47.9095,48.1027,111210.0
2022-08-17 12:00:00,49.81,50.17,49.76,49.94,103305.0,48.1123,48.4601,48.064,48.2379,103305.0
2022-08-17 12:10:00,49.91,50.1,49.81,50.07,66586.0,48.2089,48.3925,48.1123,48.3635,66586.0
2022-08-17 12:20:00,50.05,50.39,50.04,50.38,66772.0,48.3442,48.6726,48.3345,48.6629,66772.0
2022-08-17 12:30:00,50.36,50.74,50.35,50.57,118381.0,48.6436,49.0106,48.6339,48.8464,118381.0
2022-08-17 12:40:00,50.56,50.62,50.47,50.47,40748.0,48.8368,48.8947,48.7498,48.7498,40748.0
2022-08-17 12:50:00,50.47,50.55,50.41,50.51,53013.0,48.7498,48.8271,48.6919,48.7885,53013.0
2022-08-17 13:00:00,50.54,50.66,50.34,50.45,74503.0,48.8175,48.9334,48.6243,48.7305,74503.0
2022-08-17 13:10:00,50.52,50.63,50.46,50.47,31309.0,48.7981,48.9044,48.7402,48.7498,31309.0
2022-08-17 13:20:00,50.46,50.77,50.46,50.76,102144.0,48.7402,49.0396,48.7402,49.03,102144.0
2022-08-17 13:30:00,50.77,50.85,50.61,50.71,63003.0,49.0396,49.1169,48.8851,48.9817,63003.0
2022-08-17 13:40:00,50.69,50.76,50.65,50.75,28997.0,48.9623,49.03,48.9237,49.0203,28997.0
2022-08-17 13:50:00,50.72,50.81,50.7,50.7,93212.0,48.9913,49.0783,48.972,48.972,93212.0
2022-08-17 14:00:00,50.77,51.44,50.65,51.31,747544.0,49.0396,49.6868,48.9237,49.5612,747544.0
2022-08-17 14:10:00,51.33,51.74,51.16,51.45,578849.0,49.5805,49.9766,49.4163,49.6964,578849.0
2022-08-17 14:20:00,51.43,51.58,51.07,51.52,283207.0,49.6771,49.822,49.3294,49.7641,283207.0
2022-08-17 14:30:00,51.57,51.94,51.42,51.91,226802.0,49.8124,50.1697,49.6675,50.1408,226802.0
2022-08-17 14:40:00,51.93,51.93,51.22,51.31,227634.0,50.1601,50.1601,49.4743,49.5612,227634.0
2022-08-17 14:50:00,51.33,51.38,51.05,51.05,97673.0,49.5805,49.6288,49.3101,49.3101,97673.0
2022-08-17 15:00:00,51.06,51.37,51.03,51.06,149880.0,49.3197,49.6192,49.2908,49.3197,149880.0
2022-08-17 15:10:00,51.07,51.11,50.61,50.68,342500.0,49.3294,49.368,48.8851,48.9527,342500.0
2022-08-17 15:20:00,50.67,50.98,50.56,50.86,184916.0,48.943,49.2425,48.8368,49.1266,184916.0
2022-08-17 15:30:00,50.83,50.9,50.71,50.79,87140.0,49.0976,49.1652,48.9817,49.0589,87140.0
2022-08-17 15:40:00,50.79,50.92,50.53,50.57,171927.0,49.0589,49.1845,48.8078,48.8464,171927.0
2022-08-17 15:50:00,50.59,50.75,50.44,50.54,315159.0,48.8658,49.0203,48.7209,48.8175,315159.0
2022-08-18 09:30:00,50.71,50.83,50.15,50.56,805543.0,48.9817,49.0976,48.4408,48.8368,805543.0
2022-08-18 09:40:00,50.54,50.87,50.13,50.27,811431.0,48.8175,49.1362,48.4214,48.5567,811431.0
2022-08-18 09:50:00,50.25,50.64,50.22,50.43,138258.0,48.5373,48.9141,48.5084,48.7112,138258.0
2022-08-18 10:00:00,50.44,50.44,50.0,50.32,184492.0,48.7209,48.7209,48.2959,48.605,184492.0
2022-08-18 10:10:00,50.33,50.6,50.21,50.58,185996.0,48.6146,48.8754,48.4987,48.8561,185996.0
2022-08-18 10:20:00,50.57,50.84,50.53,50.56,517135.0,48.8464,49.1072,48.8078,48.8368,517135.0
2022-08-18 10:30:00,50.6,50.75,50.39,50.75,116921.0,48.8754,49.0203,48.6726,49.0203,116921.0
2022-08-18 10:40:00,50.75,51.11,50.73,51.09,224299.0,49.0203,49.368,49.001,49.3487,224299.0
2022-08-18 10:50:00,51.09,51.16,50.9,50.95,165776.0,49.3487,49.4163,49.1652,49.2135,165776.0
2022-08-18 11:00:00,51.0,51.11,50.73,50.8,113469.0,49.2618,49.368,49.001,49.0686,113469.0
2022-08-18 11:10:00,50.82,51.04,50.8,50.87,66402.0,49.0879,49.3004,49.0686,49.1362,66402.0
2022-08-18 11:20:00,50.84,51.12,50.83,51.08,79168.0,49.1072,49.3777,49.0976,49.3391,79168.0
2022-08-18 11:30:00,51.09,51.33,51.03,51.29,107898.0,49.3487,49.5805,49.2908,49.5419,107898.0
2022-08-18 11:40:00,51.27,51.4,51.24,51.29,249553.0,49.5226,49.6481,49.4936,49.5419,249553.0
2022-08-18 11:50:00,51.3,51.33,51.16,51.17,75301.0,49.5516,49.5805,49.4163,49.426,75301.0
2022-08-18 12:00:00,51.22,51.28,51.09,51.09,58913.0,49.4743,49.5322,49.3487,49.3487,58913.0
2022-08-18 12:10:00,51.11,51.12,50.97,51.06,38651.0,49.368,49.3777,49.2328,49.3197,38651.0
2022-08-18 12:20:00,51.06,51.06,50.6,50.63,100665.0,49.3197,49.3197,48.8754,48.9044,100665.0
2022-08-18 12:30:00,50.67,50.74,50.53,50.6,148174.0,48.943,49.0106,48.8078,48.8754,148174.0
2022-08-18 12:40:00,50.6,50.63,50.36,50.58,97014.0,48.8754,48.9044,48.6436,48.8561,97014.0
2022-08-18 12:50:00,50.57,50.58,50.43,50.5,33528.0,48.8464,48.8561,48.7112,48.7788,33528.0
2022-08-18 13:00:00,50.51,50.71,50.43,50.71,70422.0,48.7885,48.9817,48.7112,48.9817,70422.0
2022-08-18 13:10:00,50.7,50.77,50.53,50.7,68854.0,48.972,49.0396,48.8078,48.972,68854.0
2022-08-18 13:20:00,50.71,50.76,50.63,50.74,36800.0,48.9817,49.03,48.9044,49.0106,36800.0
2022-08-18 13:30:00,50.74,50.9,50.67,50.9,55928.0,49.0106,49.1652,48.943,49.1652,55928.0
2022-08-18 13:40:00,50.92,50.98,50.88,50.92,53644.0,49.1845,49.2425,49.1459,49.1845,53644.0
2022-08-18 13:50:00,50.93,50.99,50.83,50.88,64020.0,49.1942,49.2521,49.0976,49.1459,64020.0
2022-08-18 14:00:00,50.88,51.17,50.86,51.17,42531.0,49.1459,49.426,49.1266,49.426,42531.0
2022-08-18 14:10:00,51.16,51.28,51.11,51.25,81157.0,49.4163,49.5322,49.368,49.5033,81157.0
2022-08-18 14:20:00,51.24,51.3,51.17,51.21,52521.0,49.4936,49.5516,49.426,49.4646,52521.0
2022-08-18 14:30:00,51.23,51.23,51.09,51.11,465984.0,49.4839,49.4839,49.3487,49.368,465984.0
2022-08-18 14:40:00,51.15,51.33,51.15,51.29,53097.0,49.4067,49.5805,49.4067,49.5419,53097.0
2022-08-18 14:50:00,51.27,51.52,51.27,51.45,68233.0,49.5226,49.7641,49.5226,49.6964,68233.0
2022-08-18 15:00:00,51.44,51.63,51.4,51.63,99026.0,49.6868,49.8703,49.6481,49.8703,99026.0
2022-08-18 15:10:00,51.6,51.77,51.57,51.74,202670.0,49.8413,50.0055,49.8124,49.9766,202670.0
2022-08-18 15:20:00,51.76,51.77,51.61,51.72,150476.0,49.9959,50.0055,49.851,49.9572,150476.0
2022-08-18 15:30:00,51.71,51.81,51.68,51.76,130519.0,49.9476,50.0442,49.9186,49.9959,130519.0
2022-08-18 15:40:00,51.77,51.79,51.57,51.6,201700.0,50.0055,50.0249,49.8124,49.8413,201700.0
2022-08-18 15:50:00,51.58,51.61,51.44,51.61,197276.0,49.822,49.851,49.6868,49.851,197276.0
2022-08-19 09:30:00,49.96,50.13,49.54,49.57,712335.0,48.2572,48.4214,47.8515,47.8805,712335.0
2022-08-19 09:40:00,49.55,49.58,48.8,48.86,622874.0,47.8612,47.8902,47.1368,47.1947,622874.0
2022-08-19 09:50:00,48.82,48.87,48.55,48.67,360091.0,47.1561,47.2044,46.8953,47.0112,360091.0
2022-08-19 10:00:00,48.63,48.85,48.51,48.53,222195.0,46.9726,47.1851,46.8566,46.876,222195.0
2022-08-19 10:10:00,48.54,48.72,48.42,48.59,134896.0,46.8856,47.0595,46.7697,46.9339,134896.0
2022-08-19 10:20:00,48.6,48.97,48.49,48.68,162342.0,46.9436,47.301,46.8373,47.0209,162342.0
2022-08-19 10:30:00,48.7,48.88,48.61,48.79,104894.0,47.0402,47.214,46.9532,47.1271,104894.0
2022-08-19 10:40:00,48.76,48.91,48.49,48.84,153862.0,47.0981,47.243,46.8373,47.1754,153862.0
2022-08-19 10:50:00,48.81,48.86,48.34,48.35,180738.0,47.1464,47.1947,46.6924,46.7021,180738.0
2022-08-19 11:00:00,48.34,48.4,47.96,47.99,294645.0,46.6924,46.7504,46.3254,46.3544,294645.0
2022-08-19 11:10:00,47.97,48.07,47.78,47.95,211925.0,46.3351,46.4316,46.1515,46.3157,211925.0
2022-08-19 11:20:00,47.95,48.05,47.78,48.05,182493.0,46.3157,46.4123,46.1515,46.4123,182493.0
2022-08-19 11:30:00,48.06,48.23,47.87,48.19,100722.0,46.422,46.5862,46.2385,46.5476,100722.0
2022-08-19 11:40:00,48.18,48.58,48.15,48.46,139920.0,46.5379,46.9243,46.5089,46.8084,139920.0
2022-08-19 11:50:00,48.5,48.59,48.43,48.45,104813.0,46.847,46.9339,46.7794,46.7987,104813.0
2022-08-19 12:00:00,48.44,48.49,48.11,48.11,134774.0,46.789,46.8373,46.4703,46.4703,134774.0
2022-08-19 12:10:00,48.18,48.47,48.17,48.42,76971.0,46.5379,46.818,46.5282,46.7697,76971.0
2022-08-19 12:20:00,48.45,48.45,48.17,48.2,106439.0,46.7987,46.7987,46.5282,46.5572,106439.0
2022-08-19 12:30:00,48.19,48.62,48.15,48.6,46935.0,46.5476,46.9629,46.5089,46.9436,46935.0
2022-08-19 12:40:00,48.6,48.69,48.47,48.51,72088.0,46.9436,47.0305,46.818,46.8566,72088.0
2022-08-19 12:50:00,48.51,48.78,48.51,48.66,44531.0,46.8566,47.1174,46.8566,47.0015,44531.0
2022-08-19 13:00:00,48.66,48.74,48.54,48.54,51987.0,47.0015,47.0788,46.8856,46.8856,51987.0
2022-08-19 13:10:00,48.57,48.62,48.44,48.44,54851.0,46.9146,46.9629,46.789,46.789,54851.0
2022-08-19 13:20:00,48.45,48.47,48.32,48.35,49362.0,46.7987,46.818,46.6731,46.7021,49362.0
2022-08-19 13:30:00,48.33,48.34,48.02,48.07,99870.0,46.6828,46.6924,46.3833,46.4316,99870.0
2022-08-19 13:40:00,48.09,48.25,48.08,48.21,76287.0,46.451,46.6055,46.4413,46.5669,76287.0
2022-08-19 13:50:00,48.21,48.45,48.19,48.41,54029.0,46.5669,46.7987,46.5476,46.7601,54029.0
2022-08-19 14:00:00,48.38,48.47,48.33,48.43,26640.0,46.7311,46.818,46.6828,46.7794,26640.0
2022-08-19 14:10:00,48.42,48.42,48.13,48.23,76267.0,46.7697,46.7697,46.4896,46.5862,76267.0
2022-08-19 14:20:00,48.19,48.36,48.17,48.34,70851.0,46.5476,46.7118,46.5282,46.6924,70851.0
2022-08-19 14:30:00,48.35,48.44,48.29,48.3,61114.0,46.7021,46.789,46.6441,46.6538,61114.0
2022-08-19 14:40:00,48.28,48.39,48.19,48.39,40933.0,46.6345,46.7407,46.5476,46.7407,40933.0
2022-08-19 14:50:00,48.34,48.35,48.0,48.07,211254.0,46.6924,46.7021,46.364,46.4316,211254.0
2022-08-19 15:00:00,48.05,48.1,47.78,47.81,150021.0,46.4123,46.4606,46.1515,46.1805,150021.0
2022-08-19 15:10:00,47.84,48.15,47.82,48.01,215549.0,46.2095,46.5089,46.1902,46.3737,215549.0
2022-08-19 15:20:00,48.05,48.13,47.99,48.12,68879.0,46.4123,46.4896,46.3544,46.4799,68879.0
2022-08-19 15:30:00,48.13,48.21,48.04,48.11,83914.0,46.4896,46.5669,46.4027,46.4703,83914.0
2022-08-19 15:40:00,48.11,48.35,48.08,48.23,155396.0,46.4703,46.7021,46.4413,46.5862,155396.0
2022-08-19 15:50:00,48.24,48.49,48.19,48.23,560182.0,46.5958,46.8373,46.5476,46.5862,560182.0
2022-08-22 09:30:00,46.27,46.4,45.63,46.1,860252.0,44.693,44.8186,44.0748,44.5288,860252.0
2022-08-22 09:40:00,46.13,46.51,46.08,46.1,345436.0,44.5578,44.9248,44.5095,44.5288,345436.0
2022-08-22 09:50:00,46.08,46.27,45.91,46.19,164938.0,44.5095,44.693,44.3453,44.6157,164938.0
2022-08-22 10:00:00,46.18,46.21,45.92,46.07,164551.0,44.6061,44.635,44.3549,44.4998,164551.0
2022-08-22 10:10:00,46.07,46.12,45.68,45.76,177486.0,44.4998,44.5481,44.1231,44.2004,177486.0
2022-08-22 10:20:00,45.77,45.8,45.35,45.43,297286.0,44.21,44.239,43.8043,43.8816,297286.0
2022-08-22 10:30:00,45.42,45.68,45.29,45.6,164092.0,43.872,44.1231,43.7464,44.0458,164092.0
2022-08-22 10:40:00,45.62,45.96,45.55,45.92,167323.0,44.0651,44.3936,43.9975,44.3549,167323.0
2022-08-22 10:50:00,45.92,45.94,45.42,45.42,102080.0,44.3549,44.3742,43.872,43.872,102080.0
2022-08-22 11:00:00,45.43,45.72,45.38,45.67,101913.0,43.8816,44.1617,43.8333,44.1134,101913.0
2022-08-22 11:10:00,45.67,45.96,45.65,45.88,111803.0,44.1134,44.3936,44.0941,44.3163,111803.0
2022-08-22 11:20:00,45.88,46.05,45.87,45.94,129582.0,44.3163,44.4805,44.3066,44.3742,129582.0
2022-08-22 11:30:00,45.95,46.1,45.85,45.88,87360.0,44.3839,44.5288,44.2873,44.3163,87360.0
2022-08-22 11:40:00,45.93,46.09,45.76,45.82,74641.0,44.3646,44.5191,44.2004,44.2583,74641.0
2022-08-22 11:50:00,45.84,46.06,45.82,45.93,56459.0,44.2776,44.4901,44.2583,44.3646,56459.0
2022-08-22 12:00:00,45.91,46.03,45.69,45.69,72956.0,44.3453,44.4612,44.1328,44.1328,72956.0
2022-08-22 12:10:00,45.67,45.8,45.66,45.78,45021.0,44.1134,44.239,44.1038,44.2197,45021.0
2022-08-22 12:20:00,45.79,46.01,45.72,45.73,73213.0,44.2294,44.4419,44.1617,44.1714,73213.0
2022-08-22 12:30:00,45.71,45.97,45.7,45.89,40227.0,44.1521,44.4032,44.1424,44.3259,40227.0
2022-08-22 12:40:00,45.9,45.9,45.58,45.7,79699.0,44.3356,44.3356,44.0265,44.1424,79699.0
2022-08-22 12:50:00,45.66,45.78,45.66,45.75,64890.0,44.1038,44.2197,44.1038,44.1907,64890.0
2022-08-22 13:00:00,45.75,45.75,45.5,45.53,42375.0,44.1907,44.1907,43.9492,43.9782,42375.0
2022-08-22 13:10:00,45.52,45.53,45.34,45.39,85562.0,43.9686,43.9782,43.7947,43.843,85562.0
2022-08-22 13:20:00,45.38,45.47,45.17,45.21,135317.0,43.8333,43.9203,43.6305,43.6691,135317.0
2022-08-22 13:30:00,45.17,45.2,45.06,45.1,113800.0,43.6305,43.6595,43.5242,43.5629,113800.0
2022-08-22 13:40:00,45.1,45.17,45.04,45.04,71943.0,43.5629,43.6305,43.5049,43.5049,71943.0
2022-08-22 13:50:00,45.03,45.08,44.95,44.98,123714.0,43.4953,43.5436,43.418,43.447,123714.0
2022-08-22 14:00:00,44.98,45.03,44.89,44.91,75149.0,43.447,43.4953,43.36,43.3793,75149.0
2022-08-22 14:10:00,44.9,44.99,44.87,44.96,110572.0,43.3697,43.4566,43.3407,43.4276,110572.0
2022-08-22 14:20:00,44.97,45.0,44.88,44.89,61793.0,43.4373,43.4663,43.3504,43.36,61793.0
2022-08-22 14:30:00,44.9,44.96,44.85,44.9,45191.0,43.3697,43.4276,43.3214,43.3697,45191.0
2022-08-22 14:40:00,44.9,44.93,44.8,44.91,98001.0,43.3697,43.3987,43.2731,43.3793,98001.0
2022-08-22 14:50:00,44.9,45.01,44.79,44.94,93434.0,43.3697,43.4759,43.2634,43.4083,93434.0
2022-08-22 15:00:00,44.95,45.16,44.95,45.1,154068.0,43.418,43.6208,43.418,43.5629,154068.0
2022-08-22 15:10:00,45.11,45.24,45.0,45.01,134269.0,43.5725,43.6981,43.4663,43.4759,134269.0
2022-08-22 15:20:00,45.01,45.16,44.93,44.95,171880.0,43.4759,43.6208,43.3987,43.418,171880.0
2022-08-22 15:30:00,44.96,45.05,44.82,45.03,123740.0,43.4276,43.5146,43.2924,43.4953,123740.0
2022-08-22 15:40:00,45.03,45.04,44.77,44.99,274762.0,43.4953,43.5049,43.2441,43.4566,274762.0
2022-08-22 15:50:00,44.99,45.27,44.94,45.23,377989.0,43.4566,43.7271,43.4083,43.6884,377989.0
2022-08-23 09:30:00,45.44,46.06,45.39,45.77,449162.0,43.8913,44.4901,43.843,44.21,449162.0
2022-08-23 09:40:00,45.76,46.13,45.5,46.02,329618.0,44.2004,44.5578,43.9492,44.4515,329618.0
2022-08-23 09:50:00,46.02,46.5,46.02,46.23,316637.0,44.4515,44.9152,44.4515,44.6544,316637.0
2022-08-23 10:00:00,46.21,46.62,45.98,46.61,305884.0,44.635,45.0311,44.4129,45.0214,305884.0
2022-08-23 10:10:00,46.62,46.86,46.56,46.68,305886.0,45.0311,45.2629,44.9731,45.089,305886.0
2022-08-23 10:20:00,46.66,46.84,46.14,46.15,251816.0,45.0697,45.2436,44.5674,44.5771,251816.0
2022-08-23 10:30:00,46.18,46.52,46.02,46.04,315947.0,44.6061,44.9345,44.4515,44.4708,315947.0
2022-08-23 10:40:00,46.03,46.34,45.95,46.31,117667.0,44.4612,44.7606,44.3839,44.7316,117667.0
2022-08-23 10:50:00,46.3,46.42,45.81,45.84,156018.0,44.722,44.8379,44.2487,44.2776,156018.0
2022-08-23 11:00:00,45.85,45.91,45.5,45.86,201720.0,44.2873,44.3453,43.9492,44.297,201720.0
2022-08-23 11:10:00,45.87,46.11,45.81,45.99,97225.0,44.3066,44.5384,44.2487,44.4225,97225.0
2022-08-23 11:20:00,45.98,46.05,45.84,45.84,72452.0,44.4129,44.4805,44.2776,44.2776,72452.0
2022-08-23 11:30:00,45.88,46.07,45.8,45.96,59305.0,44.3163,44.4998,44.239,44.3936,59305.0
2022-08-23 11:40:00,46.0,46.03,45.74,45.97,72776.0,44.4322,44.4612,44.1811,44.4032,72776.0
2022-08-23 11:50:00,45.96,46.04,45.65,45.74,74360.0,44.3936,44.4708,44.0941,44.1811,74360.0
2022-08-23 12:00:00,45.71,45.72,45.48,45.65,125574.0,44.1521,44.1617,43.9299,44.0941,125574.0
2022-08-23 12:10:00,45.66,45.66,45.27,45.28,146310.0,44.1038,44.1038,43.7271,43.7367,146310.0
2022-08-23 12:20:00,45.33,45.34,45.06,45.13,189145.0,43.785,43.7947,43.5242,43.5918,189145.0
2022-08-23 12:30:00,45.11,45.48,45.11,45.47,121545.0,43.5725,43.9299,43.5725,43.9203,121545.0
2022-08-23 12:40:00,45.47,45.54,45.4,45.41,88891.0,43.9203,43.9879,43.8526,43.8623,88891.0
2022-08-23 12:50:00,45.41,45.6,45.41,45.58,61368.0,43.8623,44.0458,43.8623,44.0265,61368.0
2022-08-23 13:00:00,45.59,45.67,45.37,45.45,139379.0,44.0362,44.1134,43.8237,43.9009,139379.0
2022-08-23 13:10:00,45.43,45.53,45.28,45.35,61219.0,43.8816,43.9782,43.7367,43.8043,61219.0
2022-08-23 13:20:00,45.32,45.54,45.23,45.48,52118.0,43.7754,43.9879,43.6884,43.9299,52118.0
2022-08-23 13:30:00,45.49,45.67,45.45,45.46,111931.0,43.9396,44.1134,43.9009,43.9106,111931.0
2022-08-23 13:40:00,45.46,45.49,45.26,45.31,66142.0,43.9106,43.9396,43.7174,43.7657,66142.0
2022-08-23 13:50:00,45.3,45.33,45.1,45.29,91325.0,43.7561,43.785,43.5629,43.7464,91325.0
2022-08-23 14:00:00,45.28,45.45,45.2,45.4,81470.0,43.7367,43.9009,43.6595,43.8526,81470.0
2022-08-23 14:10:00,45.41,45.55,45.3,45.54,197209.0,43.8623,43.9975,43.7561,43.9879,197209.0
2022-08-23 14:20:00,45.53,45.65,45.51,45.63,47418.0,43.9782,44.0941,43.9589,44.0748,47418.0
2022-08-23 14:30:00,45.63,45.69,45.54,45.68,61690.0,44.0748,44.1328,43.9879,44.1231,61690.0
2022-08-23 14:40:00,45.66,45.77,45.58,45.63,64658.0,44.1038,44.21,44.0265,44.0748,64658.0
2022-08-23 14:50:00,45.63,45.66,45.52,45.64,58223.0,44.0748,44.1038,43.9686,44.0845,58223.0
2022-08-23 15:00:00,45.64,45.85,45.62,45.84,95931.0,44.0845,44.2873,44.0651,44.2776,95931.0
2022-08-23 15:10:00,45.84,46.04,45.78,46.02,219349.0,44.2776,44.4708,44.2197,44.4515,219349.0
2022-08-23 15:20:00,46.01,46.02,45.82,45.83,78822.0,44.4419,44.4515,44.2583,44.268,78822.0
2022-08-23 15:30:00,45.83,45.86,45.63,45.65,148739.0,44.268,44.297,44.0748,44.0941,148739.0
2022-08-23 15:40:00,45.64,45.82,45.57,45.65,137701.0,44.0845,44.2583,44.0168,44.0941,137701.0
2022-08-23 15:50:00,45.6,45.62,45.38,45.44,241436.0,44.0458,44.0651,43.8333,43.8913,241436.0
2022-08-24 09:30:00,45.36,45.69,44.88,45.68,379196.0,43.814,44.1328,43.3504,44.1231,379196.0
2022-08-24 09:40:00,45.7,46.04,45.6,45.84,345767.0,44.1424,44.4708,44.0458,44.2776,345767.0
2022-08-24 09:50:00,45.87,46.05,45.8,45.88,176694.0,44.3066,44.4805,44.239,44.3163,176694.0
2022-08-24 10:00:00,45.9,46.21,45.71,46.01,291181.0,44.3356,44.635,44.1521,44.4419,291181.0
2022-08-24 10:10:00,45.99,46.39,45.99,46.38,259904.0,44.4225,44.8089,44.4225,44.7992,259904.0
2022-08-24 10:20:00,46.4,46.47,46.27,46.32,190559.0,44.8186,44.8862,44.693,44.7413,190559.0
2022-08-24 10:30:00,46.36,46.52,46.19,46.29,136808.0,44.7799,44.9345,44.6157,44.7123,136808.0
2022-08-24 10:40:00,46.27,46.35,46.07,46.35,133733.0,44.693,44.7703,44.4998,44.7703,133733.0
2022-08-24 10:50:00,46.35,46.6,46.27,46.43,141145.0,44.7703,45.0117,44.693,44.8475,141145.0
2022-08-24 11:00:00,46.42,46.68,46.42,46.64,118383.0,44.8379,45.089,44.8379,45.0504,118383.0
2022-08-24 11:10:00,46.62,47.12,46.55,46.95,467852.0,45.0311,45.514,44.9634,45.3498,467852.0
2022-08-24 11:20:00,46.96,47.04,46.88,46.95,191270.0,45.3595,45.4367,45.2822,45.3498,191270.0
2022-08-24 11:30:00,46.95,47.03,46.78,46.83,104273.0,45.3498,45.4271,45.1856,45.2339,104273.0
2022-08-24 11:40:00,46.83,46.96,46.82,46.89,107125.0,45.2339,45.3595,45.2242,45.2919,107125.0
2022-08-24 11:50:00,46.87,46.96,46.78,46.82,87161.0,45.2725,45.3595,45.1856,45.2242,87161.0
2022-08-24 12:00:00,46.8,46.93,46.8,46.84,38819.0,45.2049,45.3305,45.2049,45.2436,38819.0
2022-08-24 12:10:00,46.86,46.89,46.75,46.77,33851.0,45.2629,45.2919,45.1566,45.176,33851.0
2022-08-24 12:20:00,46.76,46.8,46.69,46.73,83614.0,45.1663,45.2049,45.0987,45.1373,83614.0
2022-08-24 12:30:00,46.71,46.73,46.44,46.47,94934.0,45.118,45.1373,44.8572,44.8862,94934.0
2022-08-24 12:40:00,46.46,46.5,46.12,46.19,233816.0,44.8765,44.9152,44.5481,44.6157,233816.0
2022-08-24 12:50:00,46.22,46.23,46.07,46.21,170258.0,44.6447,44.6544,44.4998,44.635,170258.0
2022-08-24 13:00:00,46.21,46.54,46.15,46.54,122388.0,44.635,44.9538,44.5771,44.9538,122388.0
2022-08-24 13:10:00,46.54,46.54,46.42,46.42,94942.0,44.9538,44.9538,44.8379,44.8379,94942.0
2022-08-24 13:20:00,46.41,46.45,46.2,46.22,111691.0,44.8282,44.8669,44.6254,44.6447,111691.0
2022-08-24 13:30:00,46.21,46.28,46.12,46.28,58375.0,44.635,44.7027,44.5481,44.7027,58375.0
2022-08-24 13:40:00,46.26,46.3,46.18,46.28,58878.0,44.6833,44.722,44.6061,44.7027,58878.0
2022-08-24 13:50:00,46.26,46.37,46.23,46.33,89281.0,44.6833,44.7896,44.6544,44.7509,89281.0
2022-08-24 14:00:00,46.33,46.45,46.23,46.43,154577.0,44.7509,44.8669,44.6544,44.8475,154577.0
2022-08-24 14:10:00,46.42,46.44,46.35,46.41,50598.0,44.8379,44.8572,44.7703,44.8282,50598.0
2022-08-24 14:20:00,46.4,46.5,46.33,46.43,60697.0,44.8186,44.9152,44.7509,44.8475,60697.0
2022-08-24 14:30:00,46.44,46.45,46.26,46.37,65942.0,44.8572,44.8669,44.6833,44.7896,65942.0
2022-08-24 14:40:00,46.38,46.42,46.27,46.35,63413.0,44.7992,44.8379,44.693,44.7703,63413.0
2022-08-24 14:50:00,46.35,46.52,46.34,46.49,114165.0,44.7703,44.9345,44.7606,44.9055,114165.0
2022-08-24 15:00:00,46.49,46.63,46.43,46.58,89166.0,44.9055,45.0407,44.8475,44.9924,89166.0
2022-08-24 15:10:00,46.59,46.7,46.54,46.7,59870.0,45.0021,45.1083,44.9538,45.1083,59870.0
2022-08-24 15:20:00,46.69,46.7,46.55,46.58,72163.0,45.0987,45.1083,44.9634,44.9924,72163.0
2022-08-24 15:30:00,46.6,46.72,46.54,46.71,99065.0,45.0117,45.1277,44.9538,45.118,99065.0
2022-08-24 15:40:00,46.7,46.78,46.66,46.69,119263.0,45.1083,45.1856,45.0697,45.0987,119263.0
2022-08-24 15:50:00,46.66,46.75,46.42,46.49,227230.0,45.0697,45.1566,44.8379,44.9055,227230.0
2022-08-25 09:30:00,47.19,47.45,46.89,47.14,513308.0,45.5816,45.8328,45.2919,45.5333,513308.0
2022-08-25 09:40:00,47.21,47.35,46.91,47.2,317321.0,45.601,45.7362,45.3112,45.5913,317321.0
2022-08-25 09:50:00,47.18,47.96,47.12,47.89,339985.0,45.572,46.3254,45.514,46.2578,339985.0
2022-08-25 10:00:00,47.9,48.2,47.9,47.99,340019.0,46.2674,46.5572,46.2674,46.3544,340019.0
2022-08-25 10:10:00,48.0,48.24,47.74,48.14,161909.0,46.364,46.5958,46.1129,46.4993,161909.0
2022-08-25 10:20:00,48.14,48.5,48.1,48.5,207975.0,46.4993,46.847,46.4606,46.847,207975.0
2022-08-25 10:30:00,48.49,48.58,48.41,48.46,140721.0,46.8373,46.9243,46.7601,46.8084,140721.0
2022-08-25 10:40:00,48.47,48.51,48.24,48.29,157566.0,46.818,46.8566,46.5958,46.6441,157566.0
2022-08-25 10:50:00,48.3,48.3,47.94,48.02,139860.0,46.6538,46.6538,46.3061,46.3833,139860.0
2022-08-25 11:00:00,48.02,48.02,47.59,47.68,220869.0,46.3833,46.3833,45.968,46.0549,220869.0
2022-08-25 11:10:00,47.67,47.75,47.32,47.52,202617.0,46.0453,46.1225,45.7072,45.9004,202617.0
2022-08-25 11:20:00,47.54,47.73,47.3,47.73,152186.0,45.9197,46.1032,45.6879,46.1032,152186.0
2022-08-25 11:30:00,47.73,47.77,47.6,47.73,163040.0,46.1032,46.1419,45.9777,46.1032,163040.0
2022-08-25 11:40:00,47.71,47.9,47.67,47.82,101701.0,46.0839,46.2674,46.0453,46.1902,101701.0
2022-08-25 11:50:00,47.82,47.87,47.58,47.84,125943.0,46.1902,46.2385,45.9583,46.2095,125943.0
2022-08-25 12:00:00,47.82,47.86,47.67,47.67,56619.0,46.1902,46.2288,46.0453,46.0453,56619.0
2022-08-25 12:10:00,47.67,47.73,47.45,47.61,73309.0,46.0453,46.1032,45.8328,45.9873,73309.0
2022-08-25 12:20:00,47.59,47.81,47.56,47.79,58199.0,45.968,46.1805,45.939,46.1612,58199.0
2022-08-25 12:30:00,47.8,47.86,47.72,47.83,62546.0,46.1708,46.2288,46.0936,46.1998,62546.0
2022-08-25 12:40:00,47.81,47.82,47.39,47.51,73497.0,46.1805,46.1902,45.7748,45.8907,73497.0
2022-08-25 12:50:00,47.51,47.75,47.5,47.75,68908.0,45.8907,46.1225,45.8811,46.1225,68908.0
2022-08-25 13:00:00,47.73,47.9,47.69,47.71,102905.0,46.1032,46.2674,46.0646,46.0839,102905.0
2022-08-25 13:10:00,47.71,47.88,47.66,47.85,103769.0,46.0839,46.2481,46.0356,46.2191,103769.0
2022-08-25 13:20:00,47.84,47.93,47.82,47.88,84577.0,46.2095,46.2964,46.1902,46.2481,84577.0
2022-08-25 13:30:00,47.91,48.04,47.85,48.02,195622.0,46.2771,46.4027,46.2191,46.3833,195622.0
2022-08-25 13:40:00,48.02,48.13,48.01,48.08,150530.0,46.3833,46.4896,46.3737,46.4413,150530.0
2022-08-25 13:50:00,48.07,48.09,48.01,48.04,80676.0,46.4316,46.451,46.3737,46.4027,80676.0
2022-08-25 14:00:00,48.05,48.1,47.94,48.01,96626.0,46.4123,46.4606,46.3061,46.3737,96626.0
2022-08-25 14:10:00,48.02,48.14,47.96,48.02,59228.0,46.3833,46.4993,46.3254,46.3833,59228.0
2022-08-25 14:20:00,48.01,48.11,47.99,48.09,46175.0,46.3737,46.4703,46.3544,46.451,46175.0
2022-08-25 14:30:00,48.09,48.11,47.93,47.94,76077.0,46.451,46.4703,46.2964,46.3061,76077.0
2022-08-25 14:40:00,47.93,47.93,47.79,47.85,58125.0,46.2964,46.2964,46.1612,46.2191,58125.0
2022-08-25 14:50:00,47.83,47.94,47.74,47.93,71960.0,46.1998,46.3061,46.1129,46.2964,71960.0
2022-08-25 15:00:00,47.93,48.04,47.82,47.88,102202.0,46.2964,46.4027,46.1902,46.2481,102202.0
2022-08-25 15:10:00,47.88,48.02,47.8,48.02,52930.0,46.2481,46.3833,46.1708,46.3833,52930.0
2022-08-25 15:20:00,48.02,48.13,47.98,48.11,101625.0,46.3833,46.4896,46.3447,46.4703,101625.0
2022-08-25 15:30:00,48.1,48.3,47.98,48.3,147985.0,46.4606,46.6538,46.3447,46.6538,147985.0
2022-08-25 15:40:00,48.3,48.51,48.26,48.47,166092.0,46.6538,46.8566,46.6152,46.818,166092.0
2022-08-25 15:50:00,48.46,48.65,48.27,48.6,385167.0,46.8084,46.9919,46.6248,46.9436,385167.0
2022-08-26 09:30:00,48.59,48.64,48.06,48.2,302749.0,46.9339,46.9822,46.422,46.5572,302749.0
2022-08-26 09:40:00,48.21,48.23,47.78,47.84,204459.0,46.5669,46.5862,46.1515,46.2095,204459.0
2022-08-26 09:50:00,47.78,48.08,47.53,47.96,263988.0,46.1515,46.4413,45.91,46.3254,263988.0
2022-08-26 10:00:00,47.93,48.1,46.59,48.07,669453.0,46.2964,46.4606,45.0021,46.4316,669453.0
2022-08-26 10:10:00,48.08,48.22,47.53,47.92,371432.0,46.4413,46.5765,45.91,46.2868,371432.0
2022-08-26 10:20:00,47.94,47.96,46.33,46.49,364099.0,46.3061,46.3254,44.7509,44.9055,364099.0
2022-08-26 10:30:00,46.44,46.44,45.51,45.58,655502.0,44.8572,44.8572,43.9589,44.0265,655502.0
2022-08-26 10:40:00,45.6,45.98,45.56,45.95,289842.0,44.0458,44.4129,44.0072,44.3839,289842.0
2022-08-26 10:50:00,45.96,45.96,45.58,45.74,174371.0,44.3936,44.3936,44.0265,44.1811,174371.0
2022-08-26 11:00:00,45.67,45.8,45.09,45.28,254670.0,44.1134,44.239,43.5532,43.7367,254670.0
2022-08-26 11:10:00,45.22,45.42,44.97,45.02,262876.0,43.6788,43.872,43.4373,43.4856,262876.0
2022-08-26 11:20:00,45.01,45.33,44.75,45.17,222463.0,43.4759,43.785,43.2248,43.6305,222463.0
2022-08-26 11:30:00,45.21,45.34,45.08,45.2,222738.0,43.6691,43.7947,43.5436,43.6595,222738.0
2022-08-26 11:40:00,45.17,45.37,44.95,45.34,150599.0,43.6305,43.8237,43.418,43.7947,150599.0
2022-08-26 11:50:00,45.29,45.52,45.19,45.25,169487.0,43.7464,43.9686,43.6498,43.7078,169487.0
2022-08-26 12:00:00,45.29,45.29,44.92,45.1,92695.0,43.7464,43.7464,43.389,43.5629,92695.0
2022-08-26 12:10:00,45.11,45.22,44.88,44.95,43210.0,43.5725,43.6788,43.3504,43.418,43210.0
2022-08-26 12:20:00,44.97,44.97,44.78,44.93,67352.0,43.4373,43.4373,43.2538,43.3987,67352.0
2022-08-26 12:30:00,44.92,44.94,44.68,44.83,84172.0,43.389,43.4083,43.1572,43.3021,84172.0
2022-08-26 12:40:00,44.8,45.09,44.77,45.03,70144.0,43.2731,43.5532,43.2441,43.4953,70144.0
2022-08-26 12:50:00,45.04,45.11,44.85,45.1,74714.0,43.5049,43.5725,43.3214,43.5629,74714.0
2022-08-26 13:00:00,45.06,45.34,44.97,45.3,95694.0,43.5242,43.7947,43.4373,43.7561,95694.0
2022-08-26 13:10:00,45.28,45.38,45.14,45.15,79490.0,43.7367,43.8333,43.6015,43.6112,79490.0
2022-08-26 13:20:00,45.21,45.35,45.14,45.23,70637.0,43.6691,43.8043,43.6015,43.6884,70637.0
2022-08-26 13:30:00,45.21,45.22,45.02,45.06,86422.0,43.6691,43.6788,43.4856,43.5242,86422.0
2022-08-26 13:40:00,45.01,45.02,44.82,44.92,93605.0,43.4759,43.4856,43.2924,43.389,93605.0
2022-08-26 13:50:00,44.92,44.92,44.81,44.87,86600.0,43.389,43.389,43.2828,43.3407,86600.0
2022-08-26 14:00:00,44.86,44.98,44.79,44.86,84793.0,43.331,43.447,43.2634,43.331,84793.0
2022-08-26 14:10:00,44.84,44.84,44.54,44.58,130702.0,43.3117,43.3117,43.022,43.0606,130702.0
2022-08-26 14:20:00,44.66,44.73,44.55,44.64,87472.0,43.1379,43.2055,43.0316,43.1185,87472.0
2022-08-26 14:30:00,44.63,44.75,44.48,44.56,95316.0,43.1089,43.2248,42.964,43.0413,95316.0
2022-08-26 14:40:00,44.53,44.6,44.43,44.48,91972.0,43.0123,43.0799,42.9157,42.964,91972.0
2022-08-26 14:50:00,44.51,44.53,44.3,44.36,108186.0,42.993,43.0123,42.7901,42.8481,108186.0
2022-08-26 15:00:00,44.34,44.52,44.11,44.13,123225.0,42.8288,43.0026,42.6066,42.6259,123225.0
2022-08-26 15:10:00,44.12,44.17,43.93,44.08,243096.0,42.6163,42.6646,42.4327,42.5776,243096.0
2022-08-26 15:20:00,44.09,44.13,43.87,43.96,185767.0,42.5873,42.6259,42.3748,42.4617,185767.0
2022-08-26 15:30:00,43.94,43.99,43.75,43.95,567245.0,42.4424,42.4907,42.2589,42.4521,567245.0
2022-08-26 15:40:00,43.94,43.97,43.57,43.72,631884.0,42.4424,42.4714,42.085,42.2299,631884.0
2022-08-26 15:50:00,43.72,44.02,43.56,43.73,561842.0,42.2299,42.5197,42.0754,42.2396,561842.0
2022-08-29 09:30:00,42.5,43.1,42.14,42.87,620364.0,41.0515,41.631,40.7038,41.4089,620364.0
2022-08-29 09:40:00,42.87,43.26,42.67,42.84,283001.0,41.4089,41.7856,41.2157,41.3799,283001.0
2022-08-29 09:50:00,42.85,43.35,42.85,43.01,242490.0,41.3896,41.8725,41.3896,41.5441,242490.0
2022-08-29 10:00:00,43.02,43.15,42.74,43.09,157644.0,41.5538,41.6793,41.2833,41.6214,157644.0
2022-08-29 10:10:00,43.11,43.67,43.05,43.5,206388.0,41.6407,42.1816,41.5827,42.0174,206388.0
2022-08-29 10:20:00,43.55,43.66,43.24,43.24,93025.0,42.0657,42.1719,41.7663,41.7663,93025.0
2022-08-29 10:30:00,43.26,43.53,42.74,42.78,330780.0,41.7856,42.0464,41.2833,41.3219,330780.0
2022-08-29 10:40:00,42.77,42.86,42.57,42.7,126838.0,41.3123,41.3992,41.1191,41.2447,126838.0
2022-08-29 10:50:00,42.74,42.83,42.48,42.66,65153.0,41.2833,41.3702,41.0322,41.206,65153.0
2022-08-29 11:00:00,42.64,43.05,42.6,42.84,109997.0,41.1867,41.5827,41.1481,41.3799,109997.0
2022-08-29 11:10:00,42.85,42.97,42.67,42.95,79723.0,41.3896,41.5055,41.2157,41.4861,79723.0
2022-08-29 11:20:00,42.96,43.17,42.87,42.9,94004.0,41.4958,41.6986,41.4089,41.4379,94004.0
2022-08-29 11:30:00,42.9,43.22,42.71,43.01,84976.0,41.4379,41.7469,41.2543,41.5441,84976.0
2022-08-29 11:40:00,42.97,42.97,42.6,42.91,88968.0,41.5055,41.5055,41.1481,41.4475,88968.0
2022-08-29 11:50:00,42.93,43.1,42.87,43.06,70547.0,41.4668,41.631,41.4089,41.5924,70547.0
2022-08-29 12:00:00,43.07,43.24,43.01,43.15,99920.0,41.6021,41.7663,41.5441,41.6793,99920.0
2022-08-29 12:10:00,43.14,43.31,43.03,43.19,77033.0,41.6697,41.8339,41.5634,41.718,77033.0
2022-08-29 12:20:00,43.18,43.21,43.03,43.08,23543.0,41.7083,41.7373,41.5634,41.6117,23543.0
2022-08-29 12:30:00,43.07,43.07,42.82,42.9,50277.0,41.6021,41.6021,41.3606,41.4379,50277.0
2022-08-29 12:40:00,42.91,43.31,42.85,43.3,60831.0,41.4475,41.8339,41.3896,41.8242,60831.0
2022-08-29 12:50:00,43.26,43.47,43.23,43.28,69503.0,41.7856,41.9884,41.7566,41.8049,69503.0
2022-08-29 13:00:00,43.32,43.52,43.31,43.45,55073.0,41.8435,42.0367,41.8339,41.9691,55073.0
2022-08-29 13:10:00,43.48,43.5,43.09,43.14,39038.0,41.9981,42.0174,41.6214,41.6697,39038.0
2022-08-29 13:20:00,43.16,43.39,43.12,43.39,48875.0,41.689,41.9111,41.6504,41.9111,48875.0
2022-08-29 13:30:00,43.38,43.57,43.34,43.48,43157.0,41.9015,42.085,41.8629,41.9981,43157.0
2022-08-29 13:40:00,43.43,43.81,43.43,43.54,110242.0,41.9498,42.3168,41.9498,42.056,110242.0
2022-08-29 13:50:00,43.5,43.66,43.5,43.62,214771.0,42.0174,42.1719,42.0174,42.1333,214771.0
2022-08-29 14:00:00,43.62,43.63,43.38,43.38,33709.0,42.1333,42.143,41.9015,41.9015,33709.0
2022-08-29 14:10:00,43.37,43.45,43.12,43.16,156399.0,41.8918,41.9691,41.6504,41.689,156399.0
2022-08-29 14:20:00,43.14,43.23,43.03,43.15,64303.0,41.6697,41.7566,41.5634,41.6793,64303.0
2022-08-29 14:30:00,43.16,43.41,43.1,43.34,73485.0,41.689,41.9305,41.631,41.8629,73485.0
2022-08-29 14:40:00,43.36,43.4,43.24,43.3,43573.0,41.8822,41.9208,41.7663,41.8242,43573.0
2022-08-29 14:50:00,43.27,43.29,42.94,43.28,71292.0,41.7952,41.8146,41.4765,41.8049,71292.0
2022-08-29 15:00:00,43.28,43.52,43.18,43.28,174615.0,41.8049,42.0367,41.7083,41.8049,174615.0
2022-08-29 15:10:00,43.31,43.39,43.19,43.22,92869.0,41.8339,41.9111,41.718,41.7469,92869.0
2022-08-29 15:20:00,43.21,43.21,42.87,42.93,83367.0,41.7373,41.7373,41.4089,41.4668,83367.0
2022-08-29 15:30:00,42.91,43.06,42.76,43.06,112521.0,41.4475,41.5924,41.3026,41.5924,112521.0
2022-08-29 15:40:00,43.04,43.11,42.77,42.85,159721.0,41.5731,41.6407,41.3123,41.3896,159721.0
2022-08-29 15:50:00,42.83,42.94,42.56,42.6,208147.0,41.3702,41.4765,41.1094,41.1481,208147.0
2022-08-30 09:30:00,42.99,43.1,42.48,42.69,502839.0,41.5248,41.631,41.0322,41.235,502839.0
2022-08-30 09:40:00,42.71,42.73,41.99,42.28,348964.0,41.2543,41.2736,40.5589,40.839,348964.0
2022-08-30 09:50:00,42.27,42.28,41.79,41.87,434140.0,40.8293,40.839,40.3657,40.443,434140.0
2022-08-30 10:00:00,41.87,42.08,41.37,41.5,657669.0,40.443,40.6458,39.96,40.0856,657669.0
2022-08-30 10:10:00,41.52,41.94,41.34,41.91,219732.0,40.1049,40.5106,39.931,40.4816,219732.0
2022-08-30 10:20:00,41.93,42.03,41.38,41.54,258161.0,40.5009,40.5975,39.9697,40.1242,258161.0
2022-08-30 10:30:00,41.54,41.64,40.84,40.96,775808.0,40.1242,40.2208,39.4481,39.564,775808.0
2022-08-30 10:40:00,40.96,40.99,40.45,40.5,339375.0,39.564,39.5929,39.0714,39.1196,339375.0
2022-08-30 10:50:00,40.49,41.11,40.39,41.1,258725.0,39.11,39.7089,39.0134,39.6992,258725.0
2022-08-30 11:00:00,41.09,41.29,40.87,40.91,353725.0,39.6895,39.8827,39.477,39.5157,353725.0
2022-08-30 11:10:00,40.89,41.15,40.58,41.15,286906.0,39.4964,39.7475,39.1969,39.7475,286906.0
2022-08-30 11:20:00,41.12,41.18,40.8,40.93,128774.0,39.7185,39.7765,39.4094,39.535,128774.0
2022-08-30 11:30:00,40.92,41.32,40.84,40.91,103296.0,39.5253,39.9117,39.4481,39.5157,103296.0
2022-08-30 11:40:00,40.9,41.07,40.71,40.75,100080.0,39.506,39.6702,39.3225,39.3611,100080.0
2022-08-30 11:50:00,40.73,41.19,40.7,41.01,70317.0,39.3418,39.7861,39.3128,39.6123,70317.0
2022-08-30 12:00:00,41.0,41.22,40.93,41.04,93149.0,39.6026,39.8151,39.535,39.6412,93149.0
2022-08-30 12:10:00,41.02,41.32,40.92,40.99,144418.0,39.6219,39.9117,39.5253,39.5929,144418.0
2022-08-30 12:20:00,41.0,41.0,40.68,40.88,69561.0,39.6026,39.6026,39.2935,39.4867,69561.0
2022-08-30 12:30:00,40.84,40.85,40.57,40.78,125890.0,39.4481,39.4577,39.1873,39.3901,125890.0
2022-08-30 12:40:00,40.73,40.73,40.45,40.54,118541.0,39.3418,39.3418,39.0714,39.1583,118541.0
2022-08-30 12:50:00,40.54,40.77,40.54,40.64,110852.0,39.1583,39.3804,39.1583,39.2549,110852.0
2022-08-30 13:00:00,40.66,40.78,40.51,40.53,70392.0,39.2742,39.3901,39.1293,39.1486,70392.0
2022-08-30 13:10:00,40.52,40.59,40.23,40.24,104495.0,39.139,39.2066,38.8589,38.8685,104495.0
2022-08-30 13:20:00,40.24,40.29,40.09,40.29,283070.0,38.8685,38.9168,38.7236,38.9168,283070.0
2022-08-30 13:30:00,40.28,40.41,40.17,40.28,112393.0,38.9071,39.0327,38.8009,38.9071,112393.0
2022-08-30 13:40:00,40.29,40.46,40.06,40.44,348353.0,38.9168,39.081,38.6946,39.0617,348353.0
2022-08-30 13:50:00,40.42,40.66,40.39,40.49,179233.0,39.0424,39.2742,39.0134,39.11,179233.0
2022-08-30 14:00:00,40.47,40.66,40.33,40.55,193819.0,39.0907,39.2742,38.9554,39.1679,193819.0
2022-08-30 14:10:00,40.55,40.76,40.55,40.59,113647.0,39.1679,39.3708,39.1679,39.2066,113647.0
2022-08-30 14:20:00,40.58,40.66,40.33,40.34,112575.0,39.1969,39.2742,38.9554,38.9651,112575.0
2022-08-30 14:30:00,40.34,40.63,40.34,40.6,71607.0,38.9651,39.2452,38.9651,39.2162,71607.0
2022-08-30 14:40:00,40.62,40.65,40.4,40.48,100223.0,39.2356,39.2645,39.0231,39.1003,100223.0
2022-08-30 14:50:00,40.46,40.65,40.32,40.5,135947.0,39.081,39.2645,38.9458,39.1196,135947.0
2022-08-30 15:00:00,40.49,41.01,40.48,40.99,198953.0,39.11,39.6123,39.1003,39.5929,198953.0
2022-08-30 15:10:00,40.99,41.14,40.76,40.91,165871.0,39.5929,39.7378,39.3708,39.5157,165871.0
2022-08-30 15:20:00,40.9,40.91,40.67,40.68,71267.0,39.506,39.5157,39.2839,39.2935,71267.0
2022-08-30 15:30:00,40.69,40.7,40.4,40.68,134051.0,39.3032,39.3128,39.0231,39.2935,134051.0
2022-08-30 15:40:00,40.65,40.88,40.47,40.56,173918.0,39.2645,39.4867,39.0907,39.1776,173918.0
2022-08-30 15:50:00,40.58,40.86,40.56,40.76,339096.0,39.1969,39.4674,39.1776,39.3708,339096.0
2022-08-31 09:30:00,40.98,41.36,40.65,40.83,572393.0,39.5833,39.9503,39.2645,39.4384,572393.0
2022-08-31 09:40:00,40.84,41.46,40.78,41.31,432595.0,39.4481,40.0469,39.3901,39.902,432595.0
2022-08-31 09:50:00,41.33,41.53,40.73,40.73,343253.0,39.9214,40.1145,39.3418,39.3418,343253.0
2022-08-31 10:00:00,40.73,40.81,40.48,40.68,523208.0,39.3418,39.4191,39.1003,39.2935,523208.0
2022-08-31 10:10:00,40.69,41.03,40.47,40.85,363403.0,39.3032,39.6316,39.0907,39.4577,363403.0
2022-08-31 10:20:00,40.84,40.99,40.42,40.49,242892.0,39.4481,39.5929,39.0424,39.11,242892.0
2022-08-31 10:30:00,40.48,40.69,40.28,40.35,249037.0,39.1003,39.3032,38.9071,38.9748,249037.0
2022-08-31 10:40:00,40.33,40.96,40.26,40.89,198709.0,38.9554,39.564,38.8878,39.4964,198709.0
2022-08-31 10:50:00,40.89,41.0,40.46,40.5,114836.0,39.4964,39.6026,39.081,39.1196,114836.0
2022-08-31 11:00:00,40.45,40.48,40.02,40.29,285892.0,39.0714,39.1003,38.656,38.9168,285892.0
2022-08-31 11:10:00,40.28,40.53,40.19,40.52,270999.0,38.9071,39.1486,38.8202,39.139,270999.0
2022-08-31 11:20:00,40.52,40.67,40.42,40.48,159335.0,39.139,39.2839,39.0424,39.1003,159335.0
2022-08-31 11:30:00,40.47,40.84,40.41,40.68,134705.0,39.0907,39.4481,39.0327,39.2935,134705.0
2022-08-31 11:40:00,40.65,40.86,40.64,40.71,111172.0,39.2645,39.4674,39.2549,39.3225,111172.0
2022-08-31 11:50:00,40.7,41.0,40.7,40.94,89217.0,39.3128,39.6026,39.3128,39.5447,89217.0
2022-08-31 12:00:00,40.94,41.0,40.63,40.69,95401.0,39.5447,39.6026,39.2452,39.3032,95401.0
2022-08-31 12:10:00,40.66,40.91,40.59,40.74,102218.0,39.2742,39.5157,39.2066,39.3515,102218.0
2022-08-31 12:20:00,40.75,40.75,40.51,40.65,45503.0,39.3611,39.3611,39.1293,39.2645,45503.0
2022-08-31 12:30:00,40.67,40.78,40.52,40.6,60868.0,39.2839,39.3901,39.139,39.2162,60868.0
2022-08-31 12:40:00,40.5,40.59,40.38,40.56,126578.0,39.1196,39.2066,39.0037,39.1776,126578.0
2022-08-31 12:50:00,40.56,40.59,40.34,40.47,53891.0,39.1776,39.2066,38.9651,39.0907,53891.0
2022-08-31 13:00:00,40.46,40.69,40.46,40.64,38170.0,39.081,39.3032,39.081,39.2549,38170.0
2022-08-31 13:10:00,40.66,40.76,40.44,40.44,70744.0,39.2742,39.3708,39.0617,39.0617,70744.0
2022-08-31 13:20:00,40.44,40.46,40.19,40.31,114308.0,39.0617,39.081,38.8202,38.9361,114308.0
2022-08-31 13:30:00,40.31,40.4,40.14,40.15,122158.0,38.9361,39.0231,38.7719,38.7816,122158.0
2022-08-31 13:40:00,40.15,40.19,40.02,40.03,155608.0,38.7816,38.8202,38.656,38.6657,155608.0
2022-08-31 13:50:00,40.01,40.25,40.0,40.2,110039.0,38.6463,38.8782,38.6367,38.8299,110039.0
2022-08-31 14:00:00,40.19,40.38,40.09,40.34,82713.0,38.8202,39.0037,38.7236,38.9651,82713.0
2022-08-31 14:10:00,40.36,40.39,40.18,40.18,63771.0,38.9844,39.0134,38.8106,38.8106,63771.0
2022-08-31 14:20:00,40.19,40.27,40.09,40.16,46827.0,38.8202,38.8975,38.7236,38.7912,46827.0
2022-08-31 14:30:00,40.15,40.19,39.89,39.9,111196.0,38.7816,38.8202,38.5304,38.5401,111196.0
2022-08-31 14:40:00,39.9,40.03,39.84,40.0,118278.0,38.5401,38.6657,38.4821,38.6367,118278.0
2022-08-31 14:50:00,39.96,40.06,39.88,40.05,107961.0,38.5981,38.6946,38.5208,38.685,107961.0
2022-08-31 15:00:00,40.05,40.38,39.96,40.31,113179.0,38.685,39.0037,38.5981,38.9361,113179.0
2022-08-31 15:10:00,40.3,40.68,40.29,40.46,223081.0,38.9265,39.2935,38.9168,39.081,223081.0
2022-08-31 15:20:00,40.45,40.45,40.21,40.32,110059.0,39.0714,39.0714,38.8395,38.9458,110059.0
2022-08-31 15:30:00,40.29,40.37,40.13,40.34,154772.0,38.9168,38.9941,38.7623,38.9651,154772.0
2022-08-31 15:40:00,40.34,40.59,40.26,40.4,366207.0,38.9651,39.2066,38.8878,39.0231,366207.0
2022-08-31 15:50:00,40.43,40.44,40.0,40.04,520601.0,39.052,39.0617,38.6367,38.6753,520601.0
2022-09-01 09:30:00,38.93,38.97,38.07,38.23,682882.0,37.6032,37.6418,36.7725,36.927,682882.0
2022-09-01 09:40:00,38.23,38.72,38.16,38.22,451756.0,36.927,37.4003,36.8594,36.9174,451756.0
2022-09-01 09:50:00,38.18,38.26,37.81,38.0,298196.0,36.8787,36.956,36.5213,36.7049,298196.0
2022-09-01 10:00:00,37.96,38.0,37.51,37.62,318007.0,36.6662,36.7049,36.2316,36.3378,318007.0
2022-09-01 10:10:00,37.6,37.62,37.21,37.35,363223.0,36.3185,36.3378,35.9418,36.077,363223.0
2022-09-01 10:20:00,37.32,37.96,37.27,37.95,309621.0,36.048,36.6662,35.9997,36.6566,309621.0
2022-09-01 10:30:00,37.94,37.94,37.38,37.38,146440.0,36.6469,36.6469,36.106,36.106,146440.0
2022-09-01 10:40:00,37.38,37.51,37.07,37.14,201366.0,36.106,36.2316,35.8066,35.8742,201366.0
2022-09-01 10:50:00,37.14,37.42,37.14,37.3,143305.0,35.8742,36.1446,35.8742,36.0287,143305.0
2022-09-01 11:00:00,37.28,37.74,37.17,37.65,235194.0,36.0094,36.4537,35.9031,36.3668,235194.0
2022-09-01 11:10:00,37.65,37.76,37.54,37.63,190930.0,36.3668,36.473,36.2605,36.3475,190930.0
2022-09-01 11:20:00,37.6,37.6,37.19,37.22,137602.0,36.3185,36.3185,35.9225,35.9514,137602.0
2022-09-01 11:30:00,37.26,37.98,37.2,37.67,520460.0,35.9901,36.6855,35.9321,36.3861,520460.0
2022-09-01 11:40:00,37.69,37.69,37.32,37.44,153886.0,36.4054,36.4054,36.048,36.1639,153886.0
2022-09-01 11:50:00,37.45,37.47,37.21,37.41,129682.0,36.1736,36.1929,35.9418,36.135,129682.0
2022-09-01 12:00:00,37.44,37.69,37.38,37.65,215300.0,36.1639,36.4054,36.106,36.3668,215300.0
2022-09-01 12:10:00,37.63,37.8,37.48,37.63,186811.0,36.3475,36.5117,36.2026,36.3475,186811.0
2022-09-01 12:20:00,37.63,37.69,37.42,37.51,175754.0,36.3475,36.4054,36.1446,36.2316,175754.0
2022-09-01 12:30:00,37.51,37.53,37.16,37.18,197485.0,36.2316,36.2509,35.8935,35.9128,197485.0
2022-09-01 12:40:00,37.18,37.27,37.09,37.24,161191.0,35.9128,35.9997,35.8259,35.9708,161191.0
2022-09-01 12:50:00,37.27,37.28,37.01,37.12,93552.0,35.9997,36.0094,35.7486,35.8548,93552.0
2022-09-01 13:00:00,37.12,37.38,37.02,37.37,244422.0,35.8548,36.106,35.7583,36.0963,244422.0
2022-09-01 13:10:00,37.37,37.55,37.28,37.5,141292.0,36.0963,36.2702,36.0094,36.2219,141292.0
2022-09-01 13:20:00,37.47,37.9,37.47,37.86,217755.0,36.1929,36.6083,36.1929,36.5696,217755.0
2022-09-01 13:30:00,37.88,37.91,37.68,37.74,91520.0,36.5889,36.6179,36.3958,36.4537,91520.0
2022-09-01 13:40:00,37.71,37.72,37.43,37.5,75941.0,36.4247,36.4344,36.1543,36.2219,75941.0
2022-09-01 13:50:00,37.51,37.57,37.35,37.4,126569.0,36.2316,36.2895,36.077,36.1253,126569.0
2022-09-01 14:00:00,37.39,37.57,37.28,37.37,255784.0,36.1156,36.2895,36.0094,36.0963,255784.0
2022-09-01 14:10:00,37.37,37.58,37.28,37.56,271782.0,36.0963,36.2992,36.0094,36.2799,271782.0
2022-09-01 14:20:00,37.57,38.09,37.54,38.01,337571.0,36.2895,36.7918,36.2605,36.7145,337571.0
2022-09-01 14:30:00,38.01,38.35,37.97,38.04,326493.0,36.7145,37.0429,36.6759,36.7435,326493.0
2022-09-01 14:40:00,38.02,38.2,37.91,37.96,181405.0,36.7242,36.898,36.6179,36.6662,181405.0
2022-09-01 14:50:00,37.95,38.23,37.86,38.07,152560.0,36.6566,36.927,36.5696,36.7725,152560.0
2022-09-01 15:00:00,38.04,38.39,38.01,38.33,237164.0,36.7435,37.0816,36.7145,37.0236,237164.0
2022-09-01 15:10:00,38.34,38.52,38.2,38.21,291053.0,37.0333,37.2071,36.898,36.9077,291053.0
2022-09-01 15:20:00,38.19,38.28,37.93,37.93,168100.0,36.8884,36.9753,36.6372,36.6372,168100.0
2022-09-01 15:30:00,37.91,38.09,37.83,38.0,273288.0,36.6179,36.7918,36.5406,36.7049,273288.0
2022-09-01 15:40:00,37.99,38.21,37.91,38.04,336801.0,36.6952,36.9077,36.6179,36.7435,336801.0
2022-09-01 15:50:00,38.05,38.76,38.05,38.72,465298.0,36.7532,37.439,36.7532,37.4003,465298.0
2022-09-02 09:30:00,40.0,40.06,38.72,39.03,839128.0,38.6367,38.6946,37.4003,37.6998,839128.0
2022-09-02 09:40:00,39.04,39.04,38.61,38.89,478882.0,37.7094,37.7094,37.2941,37.5645,478882.0
2022-09-02 09:50:00,38.93,39.1,38.58,38.6,318806.0,37.6032,37.7674,37.2651,37.2844,318806.0
2022-09-02 10:00:00,38.6,38.77,38.26,38.66,470831.0,37.2844,37.4486,36.956,37.3424,470831.0
2022-09-02 10:10:00,38.68,39.42,38.68,39.34,329298.0,37.3617,38.0765,37.3617,37.9992,329298.0
2022-09-02 10:20:00,39.34,39.75,39.17,39.75,265339.0,37.9992,38.3952,37.835,38.3952,265339.0
2022-09-02 10:30:00,39.78,40.25,39.74,40.18,474817.0,38.4242,38.8782,38.3856,38.8106,474817.0
2022-09-02 10:40:00,40.17,40.2,40.03,40.12,192762.0,38.8009,38.8299,38.6657,38.7526,192762.0
2022-09-02 10:50:00,40.13,40.21,39.84,40.02,318937.0,38.7623,38.8395,38.4821,38.656,318937.0
2022-09-02 11:00:00,40.04,40.24,39.92,39.96,274952.0,38.6753,38.8685,38.5594,38.5981,274952.0
2022-09-02 11:10:00,39.96,40.08,39.82,40.07,149614.0,38.5981,38.714,38.4628,38.7043,149614.0
2022-09-02 11:20:00,40.08,40.16,39.91,39.94,145682.0,38.714,38.7912,38.5498,38.5787,145682.0
2022-09-02 11:30:00,39.92,40.1,39.87,40.04,114032.0,38.5594,38.7333,38.5111,38.6753,114032.0
2022-09-02 11:40:00,40.06,40.19,39.79,40.08,166684.0,38.6946,38.8202,38.4338,38.714,166684.0
2022-09-02 11:50:00,40.09,40.22,40.04,40.19,92459.0,38.7236,38.8492,38.6753,38.8202,92459.0
2022-09-02 12:00:00,40.22,40.27,40.09,40.15,120128.0,38.8492,38.8975,38.7236,38.7816,120128.0
2022-09-02 12:10:00,40.14,40.15,39.78,39.79,119845.0,38.7719,38.7816,38.4242,38.4338,119845.0
2022-09-02 12:20:00,39.8,39.85,39.28,39.31,239589.0,38.4435,38.4918,37.9412,37.9702,239589.0
2022-09-02 12:30:00,39.29,39.37,38.95,39.15,381544.0,37.9509,38.0282,37.6225,37.8157,381544.0
2022-09-02 12:40:00,39.14,39.19,38.79,38.82,274361.0,37.806,37.8543,37.4679,37.4969,274361.0
2022-09-02 12:50:00,38.81,38.96,38.6,38.84,364495.0,37.4872,37.6321,37.2844,37.5162,364495.0
2022-09-02 13:00:00,38.85,38.85,38.31,38.39,441224.0,37.5259,37.5259,37.0043,37.0816,441224.0
2022-09-02 13:10:00,38.39,38.5,38.16,38.43,318634.0,37.0816,37.1878,36.8594,37.1202,318634.0
2022-09-02 13:20:00,38.39,38.39,37.83,37.86,319073.0,37.0816,37.0816,36.5406,36.5696,319073.0
2022-09-02 13:30:00,37.86,38.14,37.74,38.02,367365.0,36.5696,36.8401,36.4537,36.7242,367365.0
2022-09-02 13:40:00,38.0,38.29,37.77,37.82,266581.0,36.7049,36.985,36.4827,36.531,266581.0
2022-09-02 13:50:00,37.77,37.84,37.59,37.72,341204.0,36.4827,36.5503,36.3088,36.4344,341204.0
2022-09-02 14:00:00,37.7,38.07,37.7,38.02,267101.0,36.4151,36.7725,36.4151,36.7242,267101.0
2022-09-02 14:10:00,38.02,38.05,37.8,37.85,182601.0,36.7242,36.7532,36.5117,36.56,182601.0
2022-09-02 14:20:00,37.87,38.17,37.82,38.12,272012.0,36.5793,36.8691,36.531,36.8208,272012.0
2022-09-02 14:30:00,38.09,38.32,37.98,38.28,237313.0,36.7918,37.0139,36.6855,36.9753,237313.0
2022-09-02 14:40:00,38.28,38.32,38.08,38.11,194886.0,36.9753,37.0139,36.7821,36.8111,194886.0
2022-09-02 14:50:00,38.1,38.16,37.86,37.91,126798.0,36.8014,36.8594,36.5696,36.6179,126798.0
2022-09-02 15:00:00,37.9,38.39,37.87,38.24,241737.0,36.6083,37.0816,36.5793,36.9367,241737.0
2022-09-02 15:10:00,38.2,38.28,37.93,38.02,177823.0,36.898,36.9753,36.6372,36.7242,177823.0
2022-09-02 15:20:00,38.01,38.12,37.67,37.82,334023.0,36.7145,36.8208,36.3861,36.531,334023.0
2022-09-02 15:30:00,37.78,37.78,37.23,37.3,411612.0,36.4924,36.4924,35.9611,36.0287,411612.0
2022-09-02 15:40:00,37.3,37.49,37.19,37.46,340959.0,36.0287,36.2122,35.9225,36.1833,340959.0
2022-09-02 15:50:00,37.47,37.9,37.45,37.8,409656.0,36.1929,36.6083,36.1736,36.5117,409656.0
2022-09-06 09:30:00,38.14,38.4,37.58,37.58,424549.0,36.8401,37.0912,36.2992,36.2992,424549.0
2022-09-06 09:40:00,37.55,37.73,37.3,37.36,233669.0,36.2702,36.4441,36.0287,36.0867,233669.0
2022-09-06 09:50:00,37.34,37.38,36.83,37.13,312089.0,36.0674,36.106,35.5747,35.8645,312089.0
2022-09-06 10:00:00,37.09,37.09,36.43,36.58,417993.0,35.8259,35.8259,35.1884,35.3333,417993.0
2022-09-06 10:10:00,36.58,36.67,36.3,36.56,253462.0,35.3333,35.4202,35.0628,35.3139,253462.0
2022-09-06 10:20:00,36.55,36.77,36.17,36.67,273787.0,35.3043,35.5168,34.9372,35.4202,273787.0
2022-09-06 10:30:00,36.65,36.92,36.37,36.86,147704.0,35.4009,35.6617,35.1304,35.6037,147704.0
2022-09-06 10:40:00,36.84,37.18,36.79,36.87,226415.0,35.5844,35.9128,35.5361,35.6134,226415.0
2022-09-06 10:50:00,36.89,37.34,36.89,37.17,277875.0,35.6327,36.0674,35.6327,35.9031,277875.0
2022-09-06 11:00:00,37.15,37.52,36.99,37.33,271514.0,35.8838,36.2412,35.7293,36.0577,271514.0
2022-09-06 11:10:00,37.36,37.37,37.06,37.14,131825.0,36.0867,36.0963,35.7969,35.8742,131825.0
2022-09-06 11:20:00,37.12,37.32,36.92,37.0,124727.0,35.8548,36.048,35.6617,35.7389,124727.0
2022-09-06 11:30:00,36.95,37.39,36.92,37.15,154111.0,35.6906,36.1156,35.6617,35.8838,154111.0
2022-09-06 11:40:00,37.12,37.66,37.12,37.28,211565.0,35.8548,36.3764,35.8548,36.0094,211565.0
2022-09-06 11:50:00,37.29,37.64,37.28,37.54,112203.0,36.0191,36.3571,36.0094,36.2605,112203.0
2022-09-06 12:00:00,37.55,37.7,37.15,37.17,139619.0,36.2702,36.4151,35.8838,35.9031,139619.0
2022-09-06 12:10:00,37.18,37.25,36.9,37.02,134508.0,35.9128,35.9804,35.6423,35.7583,134508.0
2022-09-06 12:20:00,37.03,37.1,36.86,37.07,83246.0,35.7679,35.8355,35.6037,35.8066,83246.0
2022-09-06 12:30:00,37.07,37.09,36.85,36.96,49631.0,35.8066,35.8259,35.5941,35.7003,49631.0
2022-09-06 12:40:00,36.98,37.19,36.81,37.12,101289.0,35.7196,35.9225,35.5554,35.8548,101289.0
2022-09-06 12:50:00,37.14,37.21,36.98,37.08,86303.0,35.8742,35.9418,35.7196,35.8162,86303.0
2022-09-06 13:00:00,37.07,37.09,36.58,36.58,99935.0,35.8066,35.8259,35.3333,35.3333,99935.0
2022-09-06 13:10:00,36.58,36.65,36.43,36.62,106371.0,35.3333,35.4009,35.1884,35.3719,106371.0
2022-09-06 13:20:00,36.61,36.68,36.49,36.52,87593.0,35.3622,35.4298,35.2463,35.2753,87593.0
2022-09-06 13:30:00,36.52,36.76,36.48,36.76,57668.0,35.2753,35.5071,35.2367,35.5071,57668.0
2022-09-06 13:40:00,36.73,36.73,36.46,36.5,66830.0,35.4781,35.4781,35.2173,35.256,66830.0
2022-09-06 13:50:00,36.49,36.73,36.38,36.72,110303.0,35.2463,35.4781,35.1401,35.4685,110303.0
2022-09-06 14:00:00,36.7,36.88,36.67,36.8,88154.0,35.4492,35.623,35.4202,35.5458,88154.0
2022-09-06 14:10:00,36.82,37.12,36.82,37.04,137670.0,35.5651,35.8548,35.5651,35.7776,137670.0
2022-09-06 14:20:00,37.03,37.06,36.9,36.94,47561.0,35.7679,35.7969,35.6423,35.681,47561.0
2022-09-06 14:30:00,36.93,37.02,36.71,36.91,95020.0,35.6713,35.7583,35.4588,35.652,95020.0
2022-09-06 14:40:00,36.92,36.92,36.69,36.85,48863.0,35.6617,35.6617,35.4395,35.5941,48863.0
2022-09-06 14:50:00,36.8,36.89,36.64,36.74,58327.0,35.5458,35.6327,35.3912,35.4878,58327.0
2022-09-06 15:00:00,36.79,36.89,36.52,36.88,82471.0,35.5361,35.6327,35.2753,35.623,82471.0
2022-09-06 15:10:00,36.87,36.89,36.64,36.64,98713.0,35.6134,35.6327,35.3912,35.3912,98713.0
2022-09-06 15:20:00,36.62,36.75,36.44,36.59,148535.0,35.3719,35.4975,35.198,35.3429,148535.0
2022-09-06 15:30:00,36.55,36.56,36.33,36.49,177782.0,35.3043,35.3139,35.0918,35.2463,177782.0
2022-09-06 15:40:00,36.47,36.81,36.46,36.79,227168.0,35.227,35.5554,35.2173,35.5361,227168.0
2022-09-06 15:50:00,36.76,36.78,36.48,36.72,302050.0,35.5071,35.5264,35.2367,35.4685,302050.0
2022-09-07 09:30:00,36.45,37.12,36.42,37.06,442215.0,35.2077,35.8548,35.1787,35.7969,442215.0
2022-09-07 09:40:00,37.06,37.39,36.99,37.29,288369.0,35.7969,36.1156,35.7293,36.0191,288369.0
2022-09-07 09:50:00,37.3,37.33,36.92,37.01,248083.0,36.0287,36.0577,35.6617,35.7486,248083.0
2022-09-07 10:00:00,37.0,37.27,36.75,37.12,193899.0,35.7389,35.9997,35.4975,35.8548,193899.0
2022-09-07 10:10:00,37.14,37.21,36.75,37.05,167299.0,35.8742,35.9418,35.4975,35.7872,167299.0
2022-09-07 10:20:00,37.05,37.36,36.87,37.34,176126.0,35.7872,36.0867,35.6134,36.0674,176126.0
2022-09-07 10:30:00,37.35,37.61,37.32,37.42,310716.0,36.077,36.3281,36.048,36.1446,310716.0
2022-09-07 10:40:00,37.4,37.56,37.25,37.31,172090.0,36.1253,36.2799,35.9804,36.0384,172090.0
2022-09-07 10:50:00,37.31,37.51,37.26,37.4,185644.0,36.0384,36.2316,35.9901,36.1253,185644.0
2022-09-07 11:00:00,37.39,37.59,37.26,37.54,174567.0,36.1156,36.3088,35.9901,36.2605,174567.0
2022-09-07 11:10:00,37.54,37.69,37.4,37.48,206864.0,36.2605,36.4054,36.1253,36.2026,206864.0
2022-09-07 11:20:00,37.49,37.61,37.41,37.41,56313.0,36.2122,36.3281,36.135,36.135,56313.0
2022-09-07 11:30:00,37.45,37.55,37.31,37.48,89421.0,36.1736,36.2702,36.0384,36.2026,89421.0
2022-09-07 11:40:00,37.47,37.61,37.35,37.59,104372.0,36.1929,36.3281,36.077,36.3088,104372.0
2022-09-07 11:50:00,37.59,37.71,37.5,37.52,131109.0,36.3088,36.4247,36.2219,36.2412,131109.0
2022-09-07 12:00:00,37.52,37.6,37.41,37.59,60116.0,36.2412,36.3185,36.135,36.3088,60116.0
2022-09-07 12:10:00,37.59,37.61,37.24,37.26,90004.0,36.3088,36.3281,35.9708,35.9901,90004.0
2022-09-07 12:20:00,37.26,37.35,37.12,37.34,150374.0,35.9901,36.077,35.8548,36.0674,150374.0
2022-09-07 12:30:00,37.34,37.51,37.26,37.49,87331.0,36.0674,36.2316,35.9901,36.2122,87331.0
2022-09-07 12:40:00,37.51,37.78,37.46,37.71,199260.0,36.2316,36.4924,36.1833,36.4247,199260.0
2022-09-07 12:50:00,37.71,37.75,37.58,37.71,84347.0,36.4247,36.4634,36.2992,36.4247,84347.0
2022-09-07 13:00:00,37.74,37.92,37.72,37.86,142149.0,36.4537,36.6276,36.4344,36.5696,142149.0
2022-09-07 13:10:00,37.86,37.94,37.78,37.81,55883.0,36.5696,36.6469,36.4924,36.5213,55883.0
2022-09-07 13:20:00,37.81,37.97,37.75,37.77,105809.0,36.5213,36.6759,36.4634,36.4827,105809.0
2022-09-07 13:30:00,37.81,38.07,37.78,38.02,106348.0,36.5213,36.7725,36.4924,36.7242,106348.0
2022-09-07 13:40:00,38.02,38.18,38.0,38.17,165898.0,36.7242,36.8787,36.7049,36.8691,165898.0
2022-09-07 13:50:00,38.16,38.24,38.12,38.2,145116.0,36.8594,36.9367,36.8208,36.898,145116.0
2022-09-07 14:00:00,38.22,38.43,38.19,38.3,173040.0,36.9174,37.1202,36.8884,36.9946,173040.0
2022-09-07 14:10:00,38.3,38.39,38.2,38.21,129313.0,36.9946,37.0816,36.898,36.9077,129313.0
2022-09-07 14:20:00,38.21,38.45,38.16,38.45,92782.0,36.9077,37.1395,36.8594,37.1395,92782.0
2022-09-07 14:30:00,38.45,38.58,38.4,38.52,129421.0,37.1395,37.2651,37.0912,37.2071,129421.0
2022-09-07 14:40:00,38.55,38.7,38.54,38.68,145265.0,37.2361,37.381,37.2265,37.3617,145265.0
2022-09-07 14:50:00,38.68,38.86,38.64,38.83,281858.0,37.3617,37.5355,37.323,37.5066,281858.0
2022-09-07 15:00:00,38.83,38.93,38.79,38.93,146066.0,37.5066,37.6032,37.4679,37.6032,146066.0
2022-09-07 15:10:00,38.94,39.04,38.81,38.85,192135.0,37.6128,37.7094,37.4872,37.5259,192135.0
2022-09-07 15:20:00,38.84,39.06,38.78,39.03,162804.0,37.5162,37.7287,37.4583,37.6998,162804.0
2022-09-07 15:30:00,39.03,39.11,38.92,38.98,196074.0,37.6998,37.777,37.5935,37.6515,196074.0
2022-09-07 15:40:00,38.97,39.23,38.89,39.2,212758.0,37.6418,37.8929,37.5645,37.864,212758.0
2022-09-07 15:50:00,39.2,39.21,38.96,39.07,528392.0,37.864,37.8736,37.6321,37.7384,528392.0
2022-09-08 09:30:00,38.04,38.15,37.42,37.7,538797.0,36.7435,36.8497,36.1446,36.4151,538797.0
2022-09-08 09:40:00,37.7,38.49,37.37,38.4,444030.0,36.4151,37.1782,36.0963,37.0912,444030.0
2022-09-08 09:50:00,38.43,39.0,38.29,38.77,449425.0,37.1202,37.6708,36.985,37.4486,449425.0
2022-09-08 10:00:00,38.8,38.84,38.27,38.68,318136.0,37.4776,37.5162,36.9657,37.3617,318136.0
2022-09-08 10:10:00,38.73,39.11,38.49,39.11,230750.0,37.41,37.777,37.1782,37.777,230750.0
2022-09-08 10:20:00,39.09,39.25,38.79,38.97,336327.0,37.7577,37.9123,37.4679,37.6418,336327.0
2022-09-08 10:30:00,38.98,39.55,38.85,39.48,492265.0,37.6515,38.202,37.5259,38.1344,492265.0
2022-09-08 10:40:00,39.5,39.62,39.4,39.52,195040.0,38.1537,38.2696,38.0571,38.1731,195040.0
2022-09-08 10:50:00,39.51,39.64,39.35,39.59,161178.0,38.1634,38.289,38.0088,38.2407,161178.0
2022-09-08 11:00:00,39.58,39.81,39.55,39.66,248756.0,38.231,38.4532,38.202,38.3083,248756.0
2022-09-08 11:10:00,39.66,39.87,39.6,39.82,102736.0,38.3083,38.5111,38.2503,38.4628,102736.0
2022-09-08 11:20:00,39.85,39.88,39.72,39.77,64758.0,38.4918,38.5208,38.3662,38.4145,64758.0
2022-09-08 11:30:00,39.8,39.92,39.62,39.63,164915.0,38.4435,38.5594,38.2696,38.2793,164915.0
2022-09-08 11:40:00,39.62,39.72,39.53,39.62,91149.0,38.2696,38.3662,38.1827,38.2696,91149.0
2022-09-08 11:50:00,39.61,39.76,39.58,39.7,76548.0,38.26,38.4049,38.231,38.3469,76548.0
2022-09-08 12:00:00,39.71,39.73,38.57,38.77,305265.0,38.3566,38.3759,37.2554,37.4486,305265.0
2022-09-08 12:10:00,38.79,38.87,38.55,38.77,244993.0,37.4679,37.5452,37.2361,37.4486,244993.0
2022-09-08 12:20:00,38.81,38.86,38.5,38.67,181960.0,37.4872,37.5355,37.1878,37.352,181960.0
2022-09-08 12:30:00,38.64,39.05,38.64,38.97,109158.0,37.323,37.7191,37.323,37.6418,109158.0
2022-09-08 12:40:00,38.97,39.36,38.93,39.31,174338.0,37.6418,38.0185,37.6032,37.9702,174338.0
2022-09-08 12:50:00,39.3,39.45,39.3,39.38,124041.0,37.9605,38.1054,37.9605,38.0378,124041.0
2022-09-08 13:00:00,39.39,39.45,39.05,39.22,119317.0,38.0475,38.1054,37.7191,37.8833,119317.0
2022-09-08 13:10:00,39.23,39.62,39.23,39.56,168088.0,37.8929,38.2696,37.8929,38.2117,168088.0
2022-09-08 13:20:00,39.56,39.69,39.44,39.57,171263.0,38.2117,38.3373,38.0958,38.2213,171263.0
2022-09-08 13:30:00,39.58,39.85,39.47,39.74,158626.0,38.231,38.4918,38.1248,38.3856,158626.0
2022-09-08 13:40:00,39.77,39.79,39.67,39.75,88316.0,38.4145,38.4338,38.3179,38.3952,88316.0
2022-09-08 13:50:00,39.78,39.8,39.4,39.65,190091.0,38.4242,38.4435,38.0571,38.2986,190091.0
2022-09-08 14:00:00,39.68,39.85,39.63,39.7,108580.0,38.3276,38.4918,38.2793,38.3469,108580.0
2022-09-08 14:10:00,39.7,39.86,39.62,39.83,117485.0,38.3469,38.5015,38.2696,38.4725,117485.0
2022-09-08 14:20:00,39.8,39.88,39.72,39.79,70525.0,38.4435,38.5208,38.3662,38.4338,70525.0
2022-09-08 14:30:00,39.81,39.99,39.81,39.96,89529.0,38.4532,38.627,38.4532,38.5981,89529.0
2022-09-08 14:40:00,39.96,39.98,39.48,39.6,235201.0,38.5981,38.6174,38.1344,38.2503,235201.0
2022-09-08 14:50:00,39.6,39.76,39.49,39.6,95719.0,38.2503,38.4049,38.1441,38.2503,95719.0
2022-09-08 15:00:00,39.62,39.69,39.38,39.55,128448.0,38.2696,38.3373,38.0378,38.202,128448.0
2022-09-08 15:10:00,39.56,39.82,39.48,39.81,130292.0,38.2117,38.4628,38.1344,38.4532,130292.0
2022-09-08 15:20:00,39.81,39.93,39.79,39.86,101657.0,38.4532,38.5691,38.4338,38.5015,101657.0
2022-09-08 15:30:00,39.87,39.97,39.74,39.76,101384.0,38.5111,38.6077,38.3856,38.4049,101384.0
2022-09-08 15:40:00,39.78,39.85,39.63,39.75,202999.0,38.4242,38.4918,38.2793,38.3952,202999.0
2022-09-08 15:50:00,39.78,40.07,39.78,40.03,320006.0,38.4242,38.7043,38.4242,38.6657,320006.0
2022-09-09 09:30:00,41.04,41.49,40.9,41.48,596287.0,39.6412,40.0759,39.506,40.0662,596287.0
2022-09-09 09:40:00,41.47,41.59,41.22,41.46,302261.0,40.0566,40.1725,39.8151,40.0469,302261.0
2022-09-09 09:50:00,41.45,41.75,41.33,41.74,322830.0,40.0373,40.327,39.9214,40.3174,322830.0
2022-09-09 10:00:00,41.74,42.25,41.69,42.23,359585.0,40.3174,40.81,40.2691,40.7907,359585.0
2022-09-09 10:10:00,42.22,42.37,41.98,42.07,284529.0,40.781,40.9259,40.5492,40.6361,284529.0
2022-09-09 10:20:00,42.09,42.21,41.77,42.07,257310.0,40.6555,40.7714,40.3464,40.6361,257310.0
2022-09-09 10:30:00,42.07,42.12,41.93,42.01,152208.0,40.6361,40.6844,40.5009,40.5782,152208.0
2022-09-09 10:40:00,42.01,42.31,42.01,42.27,144811.0,40.5782,40.868,40.5782,40.8293,144811.0
2022-09-09 10:50:00,42.27,42.29,42.02,42.09,104596.0,40.8293,40.8486,40.5878,40.6555,104596.0
2022-09-09 11:00:00,42.11,42.13,41.79,41.82,153030.0,40.6748,40.6941,40.3657,40.3947,153030.0
2022-09-09 11:10:00,41.85,41.99,41.76,41.83,119755.0,40.4236,40.5589,40.3367,40.4043,119755.0
2022-09-09 11:20:00,41.82,42.03,41.71,41.97,167949.0,40.3947,40.5975,40.2884,40.5395,167949.0
2022-09-09 11:30:00,41.94,42.06,41.78,42.06,163541.0,40.5106,40.6265,40.356,40.6265,163541.0
2022-09-09 11:40:00,42.07,42.1,41.89,41.89,68452.0,40.6361,40.6651,40.4623,40.4623,68452.0
2022-09-09 11:50:00,41.91,41.98,41.76,41.97,71804.0,40.4816,40.5492,40.3367,40.5395,71804.0
2022-09-09 12:00:00,41.96,42.02,41.64,41.84,139634.0,40.5299,40.5878,40.2208,40.414,139634.0
2022-09-09 12:10:00,41.85,41.99,41.77,41.9,51482.0,40.4236,40.5589,40.3464,40.4719,51482.0
2022-09-09 12:20:00,41.9,41.91,41.67,41.88,53765.0,40.4719,40.4816,40.2498,40.4526,53765.0
2022-09-09 12:30:00,41.88,42.15,41.82,42.07,112125.0,40.4526,40.7134,40.3947,40.6361,112125.0
2022-09-09 12:40:00,42.09,42.25,42.03,42.25,62498.0,40.6555,40.81,40.5975,40.81,62498.0
2022-09-09 12:50:00,42.24,42.32,42.21,42.27,103538.0,40.8003,40.8776,40.7714,40.8293,103538.0
2022-09-09 13:00:00,42.28,42.28,42.13,42.24,48949.0,40.839,40.839,40.6941,40.8003,48949.0
2022-09-09 13:10:00,42.22,42.37,42.22,42.32,77220.0,40.781,40.9259,40.781,40.8776,77220.0
2022-09-09 13:20:00,42.33,42.36,42.29,42.32,65747.0,40.8873,40.9163,40.8486,40.8776,65747.0
2022-09-09 13:30:00,42.33,42.47,42.33,42.44,94659.0,40.8873,41.0225,40.8873,40.9935,94659.0
2022-09-09 13:40:00,42.43,42.43,42.22,42.33,80946.0,40.9839,40.9839,40.781,40.8873,80946.0
2022-09-09 13:50:00,42.32,42.35,42.25,42.34,39071.0,40.8776,40.9066,40.81,40.8969,39071.0
2022-09-09 14:00:00,42.32,42.32,42.14,42.26,63869.0,40.8776,40.8776,40.7038,40.8197,63869.0
2022-09-09 14:10:00,42.27,42.4,42.2,42.35,83415.0,40.8293,40.9549,40.7617,40.9066,83415.0
2022-09-09 14:20:00,42.37,42.45,42.35,42.42,62743.0,40.9259,41.0032,40.9066,40.9742,62743.0
2022-09-09 14:30:00,42.43,42.43,42.27,42.35,134274.0,40.9839,40.9839,40.8293,40.9066,134274.0
2022-09-09 14:40:00,42.35,42.38,42.21,42.25,60215.0,40.9066,40.9356,40.7714,40.81,60215.0
2022-09-09 14:50:00,42.25,42.43,42.2,42.43,75094.0,40.81,40.9839,40.7617,40.9839,75094.0
2022-09-09 15:00:00,42.42,42.48,42.36,42.41,74096.0,40.9742,41.0322,40.9163,40.9646,74096.0
2022-09-09 15:10:00,42.41,42.55,42.4,42.54,99197.0,40.9646,41.0998,40.9549,41.0901,99197.0
2022-09-09 15:20:00,42.55,42.55,42.41,42.43,71226.0,41.0998,41.0998,40.9646,40.9839,71226.0
2022-09-09 15:30:00,42.4,42.45,42.32,42.36,100549.0,40.9549,41.0032,40.8776,40.9163,100549.0
2022-09-09 15:40:00,42.36,42.55,42.36,42.39,124825.0,40.9163,41.0998,40.9163,40.9452,124825.0
2022-09-09 15:50:00,42.36,42.47,42.28,42.43,260005.0,40.9163,41.0225,40.839,40.9839,260005.0
2022-09-12 09:30:00,43.25,43.6,42.91,42.95,577903.0,41.7759,42.114,41.4475,41.4861,577903.0
2022-09-12 09:40:00,42.97,43.46,42.95,43.31,400219.0,41.5055,41.9788,41.4861,41.8339,400219.0
2022-09-12 09:50:00,43.34,44.03,43.31,44.03,474583.0,41.8629,42.5293,41.8339,42.5293,474583.0
2022-09-12 10:00:00,44.03,44.08,43.69,43.79,207433.0,42.5293,42.5776,42.2009,42.2975,207433.0
2022-09-12 10:10:00,43.79,43.98,43.57,43.92,205593.0,42.2975,42.481,42.085,42.4231,205593.0
2022-09-12 10:20:00,43.92,44.03,43.77,43.79,138410.0,42.4231,42.5293,42.2782,42.2975,138410.0
2022-09-12 10:30:00,43.84,43.97,43.71,43.8,118513.0,42.3458,42.4714,42.2202,42.3072,118513.0
2022-09-12 10:40:00,43.81,43.85,43.5,43.82,110833.0,42.3168,42.3555,42.0174,42.3265,110833.0
2022-09-12 10:50:00,43.78,43.86,43.31,43.37,137910.0,42.2879,42.3651,41.8339,41.8918,137910.0
2022-09-12 11:00:00,43.36,43.42,43.12,43.27,129683.0,41.8822,41.9401,41.6504,41.7952,129683.0
2022-09-12 11:10:00,43.28,43.35,43.1,43.35,141670.0,41.8049,41.8725,41.631,41.8725,141670.0
2022-09-12 11:20:00,43.34,43.58,43.33,43.56,138438.0,41.8629,42.0947,41.8532,42.0754,138438.0
2022-09-12 11:30:00,43.58,43.6,43.28,43.4,97936.0,42.0947,42.114,41.8049,41.9208,97936.0
2022-09-12 11:40:00,43.41,43.49,43.24,43.3,51728.0,41.9305,42.0077,41.7663,41.8242,51728.0
2022-09-12 11:50:00,43.3,43.38,42.79,42.99,117560.0,41.8242,41.9015,41.3316,41.5248,117560.0
2022-09-12 12:00:00,43.06,43.17,42.92,42.94,98930.0,41.5924,41.6986,41.4572,41.4765,98930.0
2022-09-12 12:10:00,42.91,43.17,42.85,43.0,94950.0,41.4475,41.6986,41.3896,41.5344,94950.0
2022-09-12 12:20:00,42.99,43.25,42.92,43.21,76726.0,41.5248,41.7759,41.4572,41.7373,76726.0
2022-09-12 12:30:00,43.24,43.38,43.1,43.34,82171.0,41.7663,41.9015,41.631,41.8629,82171.0
2022-09-12 12:40:00,43.32,43.42,43.22,43.35,97570.0,41.8435,41.9401,41.7469,41.8725,97570.0
2022-09-12 12:50:00,43.34,43.52,43.34,43.5,58095.0,41.8629,42.0367,41.8629,42.0174,58095.0
2022-09-12 13:00:00,43.51,43.64,43.26,43.63,69450.0,42.0271,42.1526,41.7856,42.143,69450.0
2022-09-12 13:10:00,43.62,43.64,43.5,43.53,34883.0,42.1333,42.1526,42.0174,42.0464,34883.0
2022-09-12 13:20:00,43.52,43.62,43.43,43.6,34246.0,42.0367,42.1333,41.9498,42.114,34246.0
2022-09-12 13:30:00,43.6,43.63,43.53,43.54,16592.0,42.114,42.143,42.0464,42.056,16592.0
2022-09-12 13:40:00,43.54,43.57,43.44,43.57,29282.0,42.056,42.085,41.9594,42.085,29282.0
2022-09-12 13:50:00,43.56,43.68,43.53,43.66,100441.0,42.0754,42.1913,42.0464,42.1719,100441.0
2022-09-12 14:00:00,43.64,43.67,43.48,43.56,60108.0,42.1526,42.1816,41.9981,42.0754,60108.0
2022-09-12 14:10:00,43.53,43.74,43.42,43.51,64757.0,42.0464,42.2492,41.9401,42.0271,64757.0
2022-09-12 14:20:00,43.52,43.7,43.42,43.45,114050.0,42.0367,42.2106,41.9401,41.9691,114050.0
2022-09-12 14:30:00,43.44,43.48,43.31,43.45,63500.0,41.9594,41.9981,41.8339,41.9691,63500.0
2022-09-12 14:40:00,43.42,43.63,43.38,43.6,62134.0,41.9401,42.143,41.9015,42.114,62134.0
2022-09-12 14:50:00,43.6,43.67,43.57,43.6,63279.0,42.114,42.1816,42.085,42.114,63279.0
2022-09-12 15:00:00,43.67,43.91,43.6,43.9,102451.0,42.1816,42.4134,42.114,42.4038,102451.0
2022-09-12 15:10:00,43.89,43.93,43.78,43.79,59817.0,42.3941,42.4327,42.2879,42.2975,59817.0
2022-09-12 15:20:00,43.8,43.87,43.68,43.72,51473.0,42.3072,42.3748,42.1913,42.2299,51473.0
2022-09-12 15:30:00,43.69,43.76,43.57,43.64,68822.0,42.2009,42.2685,42.085,42.1526,68822.0
2022-09-12 15:40:00,43.62,43.77,43.59,43.72,101021.0,42.1333,42.2782,42.1043,42.2299,101021.0
2022-09-12 15:50:00,43.72,43.98,43.66,43.98,209481.0,42.2299,42.481,42.1719,42.481,209481.0
2022-09-13 09:30:00,40.59,41.3,40.39,40.52,663686.0,39.2066,39.8924,39.0134,39.139,663686.0
2022-09-13 09:40:00,40.52,40.9,40.39,40.81,292928.0,39.139,39.506,39.0134,39.4191,292928.0
2022-09-13 09:50:00,40.79,41.29,40.79,40.86,234581.0,39.3998,39.8827,39.3998,39.4674,234581.0
2022-09-13 10:00:00,40.82,40.88,40.51,40.74,185136.0,39.4287,39.4867,39.1293,39.3515,185136.0
2022-09-13 10:10:00,40.76,41.27,40.62,41.27,256446.0,39.3708,39.8634,39.2356,39.8634,256446.0
2022-09-13 10:20:00,41.2,41.22,40.47,40.64,220182.0,39.7958,39.8151,39.0907,39.2549,220182.0
2022-09-13 10:30:00,40.61,40.75,40.23,40.27,197512.0,39.2259,39.3611,38.8589,38.8975,197512.0
2022-09-13 10:40:00,40.25,40.31,39.75,39.77,236968.0,38.8782,38.9361,38.3952,38.4145,236968.0
2022-09-13 10:50:00,39.77,40.05,39.62,39.88,235333.0,38.4145,38.685,38.2696,38.5208,235333.0
2022-09-13 11:00:00,39.87,40.06,39.66,39.82,168918.0,38.5111,38.6946,38.3083,38.4628,168918.0
2022-09-13 11:10:00,39.81,39.86,39.53,39.67,197187.0,38.4532,38.5015,38.1827,38.3179,197187.0
2022-09-13 11:20:00,39.64,39.78,39.56,39.73,131197.0,38.289,38.4242,38.2117,38.3759,131197.0
2022-09-13 11:30:00,39.73,39.97,39.58,39.96,139016.0,38.3759,38.6077,38.231,38.5981,139016.0
2022-09-13 11:40:00,39.96,39.96,39.58,39.68,89125.0,38.5981,38.5981,38.231,38.3276,89125.0
2022-09-13 11:50:00,39.66,39.96,39.66,39.8,54333.0,38.3083,38.5981,38.3083,38.4435,54333.0
2022-09-13 12:00:00,39.84,40.16,39.74,40.14,121464.0,38.4821,38.7912,38.3856,38.7719,121464.0
2022-09-13 12:10:00,40.13,40.25,40.08,40.13,97093.0,38.7623,38.8782,38.714,38.7623,97093.0
2022-09-13 12:20:00,40.13,40.13,39.72,39.78,76998.0,38.7623,38.7623,38.3662,38.4242,76998.0
2022-09-13 12:30:00,39.77,39.9,39.56,39.89,64380.0,38.4145,38.5401,38.2117,38.5304,64380.0
2022-09-13 12:40:00,39.88,39.94,39.72,39.87,42050.0,38.5208,38.5787,38.3662,38.5111,42050.0
2022-09-13 12:50:00,39.86,39.9,39.73,39.75,42304.0,38.5015,38.5401,38.3759,38.3952,42304.0
2022-09-13 13:00:00,39.74,39.92,39.55,39.58,162312.0,38.3856,38.5594,38.202,38.231,162312.0
2022-09-13 13:10:00,39.58,39.82,39.53,39.63,137761.0,38.231,38.4628,38.1827,38.2793,137761.0
2022-09-13 13:20:00,39.66,40.12,39.6,40.12,100733.0,38.3083,38.7526,38.2503,38.7526,100733.0
2022-09-13 13:30:00,40.12,40.23,39.94,40.05,102015.0,38.7526,38.8589,38.5787,38.685,102015.0
2022-09-13 13:40:00,40.06,40.12,39.84,40.03,79712.0,38.6946,38.7526,38.4821,38.6657,79712.0
2022-09-13 13:50:00,40.04,40.06,39.74,39.78,106531.0,38.6753,38.6946,38.3856,38.4242,106531.0
2022-09-13 14:00:00,39.79,39.83,39.64,39.69,64958.0,38.4338,38.4725,38.289,38.3373,64958.0
2022-09-13 14:10:00,39.68,39.82,39.58,39.8,105895.0,38.3276,38.4628,38.231,38.4435,105895.0
2022-09-13 14:20:00,39.82,39.85,39.49,39.51,189469.0,38.4628,38.4918,38.1441,38.1634,189469.0
2022-09-13 14:30:00,39.5,39.54,39.4,39.4,387610.0,38.1537,38.1924,38.0571,38.0571,387610.0
2022-09-13 14:40:00,39.41,39.45,39.26,39.26,77492.0,38.0668,38.1054,37.9219,37.9219,77492.0
2022-09-13 14:50:00,39.26,39.32,39.07,39.2,129513.0,37.9219,37.9799,37.7384,37.864,129513.0
2022-09-13 15:00:00,39.22,39.29,38.99,39.01,148166.0,37.8833,37.9509,37.6611,37.6804,148166.0
2022-09-13 15:10:00,39.02,39.04,38.83,38.85,131513.0,37.6901,37.7094,37.5066,37.5259,131513.0
2022-09-13 15:20:00,38.84,38.98,38.68,38.69,124097.0,37.5162,37.6515,37.3617,37.3713,124097.0
2022-09-13 15:30:00,38.68,38.72,38.34,38.59,208890.0,37.3617,37.4003,37.0333,37.2747,208890.0
2022-09-13 15:40:00,38.6,38.61,38.29,38.38,209677.0,37.2844,37.2941,36.985,37.0719,209677.0
2022-09-13 15:50:00,38.39,38.96,38.37,38.78,475591.0,37.0816,37.6321,37.0622,37.4583,475591.0
2022-09-14 09:30:00,39.01,39.1,38.14,38.4,252602.0,37.6804,37.7674,36.8401,37.0912,252602.0
2022-09-14 09:40:00,38.38,38.83,38.23,38.62,168692.0,37.0719,37.5066,36.927,37.3037,168692.0
2022-09-14 09:50:00,38.57,38.68,38.34,38.68,126760.0,37.2554,37.3617,37.0333,37.3617,126760.0
2022-09-14 10:00:00,38.7,38.85,38.41,38.63,128899.0,37.381,37.5259,37.1009,37.3134,128899.0
2022-09-14 10:10:00,38.64,38.83,38.41,38.44,130084.0,37.323,37.5066,37.1009,37.1299,130084.0
2022-09-14 10:20:00,38.52,38.54,37.79,37.81,207557.0,37.2071,37.2265,36.502,36.5213,207557.0
2022-09-14 10:30:00,37.81,38.59,37.71,38.54,240472.0,36.5213,37.2747,36.4247,37.2265,240472.0
2022-09-14 10:40:00,38.52,38.91,38.41,38.72,183097.0,37.2071,37.5838,37.1009,37.4003,183097.0
2022-09-14 10:50:00,38.75,39.14,38.71,39.08,217007.0,37.4293,37.806,37.3907,37.748,217007.0
2022-09-14 11:00:00,39.08,39.28,38.83,39.26,185122.0,37.748,37.9412,37.5066,37.9219,185122.0
2022-09-14 11:10:00,39.27,39.38,38.99,39.01,166193.0,37.9316,38.0378,37.6611,37.6804,166193.0
2022-09-14 11:20:00,39.02,39.09,38.88,39.0,58763.0,37.6901,37.7577,37.5549,37.6708,58763.0
2022-09-14 11:30:00,38.96,39.05,38.78,39.03,88695.0,37.6321,37.7191,37.4583,37.6998,88695.0
2022-09-14 11:40:00,39.05,39.43,39.01,39.29,166682.0,37.7191,38.0861,37.6804,37.9509,166682.0
2022-09-14 11:50:00,39.32,39.37,39.14,39.15,57076.0,37.9799,38.0282,37.806,37.8157,57076.0
2022-09-14 12:00:00,39.17,39.28,38.94,39.0,68602.0,37.835,37.9412,37.6128,37.6708,68602.0
2022-09-14 12:10:00,39.01,39.22,38.91,39.11,30041.0,37.6804,37.8833,37.5838,37.777,30041.0
2022-09-14 12:20:00,39.1,39.2,38.95,39.0,26431.0,37.7674,37.864,37.6225,37.6708,26431.0
2022-09-14 12:30:00,38.99,39.32,38.9,39.29,82160.0,37.6611,37.9799,37.5742,37.9509,82160.0
2022-09-14 12:40:00,39.27,39.45,39.27,39.35,84843.0,37.9316,38.1054,37.9316,38.0088,84843.0
2022-09-14 12:50:00,39.34,39.42,39.18,39.25,41152.0,37.9992,38.0765,37.8446,37.9123,41152.0
2022-09-14 13:00:00,39.28,39.39,39.15,39.23,44664.0,37.9412,38.0475,37.8157,37.8929,44664.0
2022-09-14 13:10:00,39.26,39.43,39.25,39.32,47016.0,37.9219,38.0861,37.9123,37.9799,47016.0
2022-09-14 13:20:00,39.34,39.34,39.08,39.19,62587.0,37.9992,37.9992,37.748,37.8543,62587.0
2022-09-14 13:30:00,39.2,39.24,39.01,39.01,18673.0,37.864,37.9026,37.6804,37.6804,18673.0
2022-09-14 13:40:00,39.0,39.13,38.64,38.77,85045.0,37.6708,37.7963,37.323,37.4486,85045.0
2022-09-14 13:50:00,38.74,38.91,38.62,38.75,80537.0,37.4196,37.5838,37.3037,37.4293,80537.0
2022-09-14 14:00:00,38.68,38.77,38.49,38.6,82752.0,37.3617,37.4486,37.1782,37.2844,82752.0
2022-09-14 14:10:00,38.62,38.72,38.51,38.7,75573.0,37.3037,37.4003,37.1975,37.381,75573.0
2022-09-14 14:20:00,38.74,38.78,38.68,38.72,40026.0,37.4196,37.4583,37.3617,37.4003,40026.0
2022-09-14 14:30:00,38.77,39.02,38.77,38.99,75410.0,37.4486,37.6901,37.4486,37.6611,75410.0
2022-09-14 14:40:00,38.94,39.02,38.75,38.91,39973.0,37.6128,37.6901,37.4293,37.5838,39973.0
2022-09-14 14:50:00,38.91,38.96,38.61,38.66,43124.0,37.5838,37.6321,37.2941,37.3424,43124.0
2022-09-14 15:00:00,38.69,38.73,38.43,38.71,63207.0,37.3713,37.41,37.1202,37.3907,63207.0
2022-09-14 15:10:00,38.7,38.71,38.17,38.27,87800.0,37.381,37.3907,36.8691,36.9657,87800.0
2022-09-14 15:20:00,38.24,38.49,38.14,38.33,95048.0,36.9367,37.1782,36.8401,37.0236,95048.0
2022-09-14 15:30:00,38.31,38.46,38.07,38.45,170367.0,37.0043,37.1492,36.7725,37.1395,170367.0
2022-09-14 15:40:00,38.44,38.77,38.4,38.72,107884.0,37.1299,37.4486,37.0912,37.4003,107884.0
2022-09-14 15:50:00,38.75,39.33,38.75,39.3,286699.0,37.4293,37.9895,37.4293,37.9605,286699.0
2022-09-15 09:30:00,38.52,38.87,38.5,38.64,239884.0,37.2071,37.5452,37.1878,37.323,239884.0
2022-09-15 09:40:00,38.64,39.69,38.63,39.67,270520.0,37.323,38.3373,37.3134,38.3179,270520.0
2022-09-15 09:50:00,39.69,39.9,39.56,39.86,164635.0,38.3373,38.5401,38.2117,38.5015,164635.0
2022-09-15 10:00:00,39.85,40.16,39.72,39.94,281860.0,38.4918,38.7912,38.3662,38.5787,281860.0
2022-09-15 10:10:00,39.96,40.33,39.93,40.22,144070.0,38.5981,38.9554,38.5691,38.8492,144070.0
2022-09-15 10:20:00,40.2,40.2,39.41,39.43,294431.0,38.8299,38.8299,38.0668,38.0861,294431.0
2022-09-15 10:30:00,39.42,39.67,39.18,39.51,256009.0,38.0765,38.3179,37.8446,38.1634,256009.0
2022-09-15 10:40:00,39.48,39.56,39.15,39.19,170349.0,38.1344,38.2117,37.8157,37.8543,170349.0
2022-09-15 10:50:00,39.14,39.16,38.62,38.66,404390.0,37.806,37.8253,37.3037,37.3424,404390.0
2022-09-15 11:00:00,38.67,38.83,38.49,38.61,183688.0,37.352,37.5066,37.1782,37.2941,183688.0
2022-09-15 11:10:00,38.59,38.65,38.25,38.64,231938.0,37.2747,37.3327,36.9463,37.323,231938.0
2022-09-15 11:20:00,38.63,39.0,38.58,38.93,212959.0,37.3134,37.6708,37.2651,37.6032,212959.0
2022-09-15 11:30:00,38.92,39.13,38.88,38.99,143139.0,37.5935,37.7963,37.5549,37.6611,143139.0
2022-09-15 11:40:00,39.0,39.28,38.99,39.06,133472.0,37.6708,37.9412,37.6611,37.7287,133472.0
2022-09-15 11:50:00,39.06,39.06,38.6,38.86,135065.0,37.7287,37.7287,37.2844,37.5355,135065.0
2022-09-15 12:00:00,38.88,38.98,38.63,38.65,120809.0,37.5549,37.6515,37.3134,37.3327,120809.0
2022-09-15 12:10:00,38.66,38.82,38.57,38.81,128952.0,37.3424,37.4969,37.2554,37.4872,128952.0
2022-09-15 12:20:00,38.8,38.88,38.61,38.63,77370.0,37.4776,37.5549,37.2941,37.3134,77370.0
2022-09-15 12:30:00,38.65,38.96,38.62,38.95,93722.0,37.3327,37.6321,37.3037,37.6225,93722.0
2022-09-15 12:40:00,38.94,39.08,38.88,38.94,72567.0,37.6128,37.748,37.5549,37.6128,72567.0
2022-09-15 12:50:00,38.96,39.11,38.91,39.1,102157.0,37.6321,37.777,37.5838,37.7674,102157.0
2022-09-15 13:00:00,39.13,39.61,39.11,39.54,240606.0,37.7963,38.26,37.777,38.1924,240606.0
2022-09-15 13:10:00,39.57,39.74,39.45,39.68,117480.0,38.2213,38.3856,38.1054,38.3276,117480.0
2022-09-15 13:20:00,39.66,39.86,39.62,39.73,119355.0,38.3083,38.5015,38.2696,38.3759,119355.0
2022-09-15 13:30:00,39.71,39.73,39.51,39.6,219949.0,38.3566,38.3759,38.1634,38.2503,219949.0
2022-09-15 13:40:00,39.55,39.6,39.32,39.41,93228.0,38.202,38.2503,37.9799,38.0668,93228.0
2022-09-15 13:50:00,39.36,39.36,39.19,39.23,88963.0,38.0185,38.0185,37.8543,37.8929,88963.0
2022-09-15 14:00:00,39.24,39.24,38.67,38.74,147078.0,37.9026,37.9026,37.352,37.4196,147078.0
2022-09-15 14:10:00,38.73,39.02,38.69,38.96,146598.0,37.41,37.6901,37.3713,37.6321,146598.0
2022-09-15 14:20:00,38.96,39.03,38.79,39.03,114094.0,37.6321,37.6998,37.4679,37.6998,114094.0
2022-09-15 14:30:00,39.05,39.17,38.88,39.04,100238.0,37.7191,37.835,37.5549,37.7094,100238.0
2022-09-15 14:40:00,39.02,39.06,38.69,38.69,65982.0,37.6901,37.7287,37.3713,37.3713,65982.0
2022-09-15 14:50:00,38.68,38.79,38.54,38.58,87946.0,37.3617,37.4679,37.2265,37.2651,87946.0
2022-09-15 15:00:00,38.59,38.66,38.36,38.37,72879.0,37.2747,37.3424,37.0526,37.0622,72879.0
2022-09-15 15:10:00,38.35,38.35,38.01,38.04,162657.0,37.0429,37.0429,36.7145,36.7435,162657.0
2022-09-15 15:20:00,38.02,38.15,37.86,37.98,210140.0,36.7242,36.8497,36.5696,36.6855,210140.0
2022-09-15 15:30:00,37.94,38.18,37.89,38.16,199744.0,36.6469,36.8787,36.5986,36.8594,199744.0
2022-09-15 15:40:00,38.15,38.36,38.05,38.22,186547.0,36.8497,37.0526,36.7532,36.9174,186547.0
2022-09-15 15:50:00,38.22,38.58,38.17,38.37,324195.0,36.9174,37.2651,36.8691,37.0622,324195.0
2022-09-16 09:30:00,36.75,37.11,36.08,36.33,717120.0,35.4975,35.8452,34.8503,35.0918,717120.0
2022-09-16 09:40:00,36.33,36.36,35.93,36.05,502633.0,35.0918,35.1208,34.7054,34.8213,502633.0
2022-09-16 09:50:00,36.06,36.19,35.64,35.7,247513.0,34.831,34.9565,34.4253,34.4832,247513.0
2022-09-16 10:00:00,35.69,36.26,35.68,35.91,420649.0,34.4736,35.0242,34.4639,34.6861,420649.0
2022-09-16 10:10:00,35.92,36.64,35.89,36.15,327548.0,34.6957,35.3912,34.6668,34.9179,327548.0
2022-09-16 10:20:00,36.19,36.5,36.01,36.21,202984.0,34.9565,35.256,34.7827,34.9759,202984.0
2022-09-16 10:30:00,36.25,36.91,36.23,36.68,372632.0,35.0145,35.652,34.9952,35.4298,372632.0
2022-09-16 10:40:00,36.68,36.81,36.36,36.39,210995.0,35.4298,35.5554,35.1208,35.1497,210995.0
2022-09-16 10:50:00,36.4,36.77,36.33,36.33,184312.0,35.1594,35.5168,35.0918,35.0918,184312.0
2022-09-16 11:00:00,36.38,36.66,36.32,36.47,285782.0,35.1401,35.4105,35.0821,35.227,285782.0
2022-09-16 11:10:00,36.45,36.57,36.21,36.5,66386.0,35.2077,35.3236,34.9759,35.256,66386.0
2022-09-16 11:20:00,36.42,36.43,36.12,36.2,81487.0,35.1787,35.1884,34.8889,34.9662,81487.0
2022-09-16 11:30:00,36.21,36.33,36.03,36.07,150290.0,34.9759,35.0918,34.802,34.8406,150290.0
2022-09-16 11:40:00,36.07,36.17,35.94,36.08,121783.0,34.8406,34.9372,34.7151,34.8503,121783.0
2022-09-16 11:50:00,36.13,36.31,36.02,36.27,151207.0,34.8986,35.0725,34.7923,35.0338,151207.0
2022-09-16 12:00:00,36.3,36.3,35.87,35.88,130042.0,35.0628,35.0628,34.6475,34.6571,130042.0
2022-09-16 12:10:00,35.91,35.95,35.59,35.7,142028.0,34.6861,34.7247,34.377,34.4832,142028.0
2022-09-16 12:20:00,35.7,35.7,35.37,35.42,302043.0,34.4832,34.4832,34.1645,34.2128,302043.0
2022-09-16 12:30:00,35.42,35.57,35.34,35.4,180151.0,34.2128,34.3577,34.1355,34.1935,180151.0
2022-09-16 12:40:00,35.42,35.89,35.42,35.89,171883.0,34.2128,34.6668,34.2128,34.6668,171883.0
2022-09-16 12:50:00,35.86,35.96,35.75,35.87,74375.0,34.6378,34.7344,34.5315,34.6475,74375.0
2022-09-16 13:00:00,35.87,35.93,35.63,35.73,84172.0,34.6475,34.7054,34.4156,34.5122,84172.0
2022-09-16 13:10:00,35.73,35.77,35.55,35.6,107170.0,34.5122,34.5509,34.3384,34.3867,107170.0
2022-09-16 13:20:00,35.6,35.64,35.48,35.57,162381.0,34.3867,34.4253,34.2707,34.3577,162381.0
2022-09-16 13:30:00,35.56,35.86,35.56,35.78,220484.0,34.348,34.6378,34.348,34.5605,220484.0
2022-09-16 13:40:00,35.81,35.83,35.53,35.54,172872.0,34.5895,34.6088,34.319,34.3287,172872.0
2022-09-16 13:50:00,35.55,35.63,35.49,35.6,46159.0,34.3384,34.4156,34.2804,34.3867,46159.0
2022-09-16 14:00:00,35.59,35.78,35.55,35.7,73174.0,34.377,34.5605,34.3384,34.4832,73174.0
2022-09-16 14:10:00,35.71,35.79,35.58,35.58,47671.0,34.4929,34.5702,34.3673,34.3673,47671.0
2022-09-16 14:20:00,35.59,36.07,35.58,36.0,167279.0,34.377,34.8406,34.3673,34.773,167279.0
2022-09-16 14:30:00,35.99,36.08,35.83,35.92,127545.0,34.7634,34.8503,34.6088,34.6957,127545.0
2022-09-16 14:40:00,35.91,36.15,35.8,36.09,132920.0,34.6861,34.9179,34.5798,34.86,132920.0
2022-09-16 14:50:00,36.07,36.18,35.96,36.05,172249.0,34.8406,34.9469,34.7344,34.8213,172249.0
2022-09-16 15:00:00,36.05,36.44,36.02,36.36,330666.0,34.8213,35.198,34.7923,35.1208,330666.0
2022-09-16 15:10:00,36.35,36.35,35.94,36.0,256489.0,35.1111,35.1111,34.7151,34.773,256489.0
2022-09-16 15:20:00,36.0,36.34,35.94,36.03,253570.0,34.773,35.1014,34.7151,34.802,253570.0
2022-09-16 15:30:00,36.03,36.26,35.85,36.26,276948.0,34.802,35.0242,34.6281,35.0242,276948.0
2022-09-16 15:40:00,36.28,36.44,36.18,36.36,168072.0,35.0435,35.198,34.9469,35.1208,168072.0
2022-09-16 15:50:00,36.36,36.69,36.3,36.57,384833.0,35.1208,35.4395,35.0628,35.3236,384833.0
2022-09-19 09:30:00,35.47,36.45,35.43,36.41,343157.0,34.2611,35.2077,34.2224,35.169,343157.0
2022-09-19 09:40:00,36.45,36.76,36.45,36.55,442655.0,35.2077,35.5071,35.2077,35.3043,442655.0
2022-09-19 09:50:00,36.59,36.95,36.55,36.75,183989.0,35.3429,35.6906,35.3043,35.4975,183989.0
2022-09-19 10:00:00,36.8,36.8,36.3,36.42,149782.0,35.5458,35.5458,35.0628,35.1787,149782.0
2022-09-19 10:10:00,36.41,36.86,36.38,36.41,192951.0,35.169,35.6037,35.1401,35.169,192951.0
2022-09-19 10:20:00,36.43,36.7,36.26,36.6,131083.0,35.1884,35.4492,35.0242,35.3526,131083.0
2022-09-19 10:30:00,36.6,36.98,36.39,36.84,237606.0,35.3526,35.7196,35.1497,35.5844,237606.0
2022-09-19 10:40:00,36.84,37.21,36.82,37.04,246620.0,35.5844,35.9418,35.5651,35.7776,246620.0
2022-09-19 10:50:00,37.04,37.11,36.64,36.68,254564.0,35.7776,35.8452,35.3912,35.4298,254564.0
2022-09-19 11:00:00,36.69,37.06,36.67,36.99,122232.0,35.4395,35.7969,35.4202,35.7293,122232.0
2022-09-19 11:10:00,37.0,37.28,36.93,37.11,140190.0,35.7389,36.0094,35.6713,35.8452,140190.0
2022-09-19 11:20:00,37.08,37.08,36.52,36.53,141434.0,35.8162,35.8162,35.2753,35.285,141434.0
2022-09-19 11:30:00,36.51,36.63,36.3,36.31,99731.0,35.2656,35.3815,35.0628,35.0725,99731.0
2022-09-19 11:40:00,36.3,36.66,36.27,36.66,124682.0,35.0628,35.4105,35.0338,35.4105,124682.0
2022-09-19 11:50:00,36.68,36.77,36.41,36.42,105747.0,35.4298,35.5168,35.169,35.1787,105747.0
2022-09-19 12:00:00,36.45,36.66,36.3,36.6,102232.0,35.2077,35.4105,35.0628,35.3526,102232.0
2022-09-19 12:10:00,36.61,36.7,36.51,36.64,59536.0,35.3622,35.4492,35.2656,35.3912,59536.0
2022-09-19 12:20:00,36.62,36.65,36.36,36.5,93425.0,35.3719,35.4009,35.1208,35.256,93425.0
2022-09-19 12:30:00,36.48,36.88,36.48,36.81,134804.0,35.2367,35.623,35.2367,35.5554,134804.0
2022-09-19 12:40:00,36.8,36.85,36.71,36.73,95786.0,35.5458,35.5941,35.4588,35.4781,95786.0
2022-09-19 12:50:00,36.75,36.98,36.75,36.94,73055.0,35.4975,35.7196,35.4975,35.681,73055.0
2022-09-19 13:00:00,36.94,37.0,36.85,36.97,43191.0,35.681,35.7389,35.5941,35.71,43191.0
2022-09-19 13:10:00,36.95,36.97,36.77,36.93,58870.0,35.6906,35.71,35.5168,35.6713,58870.0
2022-09-19 13:20:00,36.94,37.07,36.87,37.07,103877.0,35.681,35.8066,35.6134,35.8066,103877.0
2022-09-19 13:30:00,37.06,37.1,36.81,36.92,62146.0,35.7969,35.8355,35.5554,35.6617,62146.0
2022-09-19 13:40:00,36.93,37.1,36.92,37.0,70012.0,35.6713,35.8355,35.6617,35.7389,70012.0
2022-09-19 13:50:00,36.99,37.08,36.92,36.98,72233.0,35.7293,35.8162,35.6617,35.7196,72233.0
2022-09-19 14:00:00,37.01,37.04,36.89,37.01,79050.0,35.7486,35.7776,35.6327,35.7486,79050.0
2022-09-19 14:10:00,37.02,37.09,36.92,36.99,57923.0,35.7583,35.8259,35.6617,35.7293,57923.0
2022-09-19 14:20:00,37.02,37.04,36.84,36.96,61082.0,35.7583,35.7776,35.5844,35.7003,61082.0
2022-09-19 14:30:00,36.99,37.21,36.99,37.2,86923.0,35.7293,35.9418,35.7293,35.9321,86923.0
2022-09-19 14:40:00,37.19,37.2,36.98,37.0,85222.0,35.9225,35.9321,35.7196,35.7389,85222.0
2022-09-19 14:50:00,37.0,37.14,37.0,37.09,91435.0,35.7389,35.8742,35.7389,35.8259,91435.0
2022-09-19 15:00:00,37.1,37.4,37.1,37.38,200374.0,35.8355,36.1253,35.8355,36.106,200374.0
2022-09-19 15:10:00,37.38,37.64,37.34,37.51,292539.0,36.106,36.3571,36.0674,36.2316,292539.0
2022-09-19 15:20:00,37.5,37.61,37.43,37.51,136184.0,36.2219,36.3281,36.1543,36.2316,136184.0
2022-09-19 15:30:00,37.58,37.69,37.5,37.64,114314.0,36.2992,36.4054,36.2219,36.3571,114314.0
2022-09-19 15:40:00,37.64,37.74,37.48,37.5,221792.0,36.3571,36.4537,36.2026,36.2219,221792.0
2022-09-19 15:50:00,37.53,37.65,37.37,37.59,282194.0,36.2509,36.3668,36.0963,36.3088,282194.0
2022-09-20 09:30:00,36.5,36.56,36.01,36.15,575904.0,35.256,35.3139,34.7827,34.9179,575904.0
2022-09-20 09:40:00,36.15,36.22,35.87,36.05,350275.0,34.9179,34.9855,34.6475,34.8213,350275.0
2022-09-20 09:50:00,36.04,36.09,35.8,35.89,266729.0,34.8117,34.86,34.5798,34.6668,266729.0
2022-09-20 10:00:00,35.87,36.11,35.72,36.03,260633.0,34.6475,34.8793,34.5026,34.802,260633.0
2022-09-20 10:10:00,36.05,36.11,35.75,35.81,225013.0,34.8213,34.8793,34.5315,34.5895,225013.0
2022-09-20 10:20:00,35.8,36.01,35.67,35.96,281736.0,34.5798,34.7827,34.4543,34.7344,281736.0
2022-09-20 10:30:00,35.94,35.94,35.58,35.67,183763.0,34.7151,34.7151,34.3673,34.4543,183763.0
2022-09-20 10:40:00,35.67,36.04,35.65,36.03,289821.0,34.4543,34.8117,34.435,34.802,289821.0
2022-09-20 10:50:00,36.02,36.26,36.02,36.17,211107.0,34.7923,35.0242,34.7923,34.9372,211107.0
2022-09-20 11:00:00,36.15,36.33,36.02,36.3,114877.0,34.9179,35.0918,34.7923,35.0628,114877.0
2022-09-20 11:10:00,36.3,36.4,36.14,36.19,103206.0,35.0628,35.1594,34.9082,34.9565,103206.0
2022-09-20 11:20:00,36.15,36.29,36.11,36.23,68203.0,34.9179,35.0531,34.8793,34.9952,68203.0
2022-09-20 11:30:00,36.2,36.31,36.08,36.14,109082.0,34.9662,35.0725,34.8503,34.9082,109082.0
2022-09-20 11:40:00,36.15,36.28,36.08,36.21,91129.0,34.9179,35.0435,34.8503,34.9759,91129.0
2022-09-20 11:50:00,36.19,36.54,36.15,36.48,150268.0,34.9565,35.2946,34.9179,35.2367,150268.0
2022-09-20 12:00:00,36.48,36.6,36.44,36.5,104111.0,35.2367,35.3526,35.198,35.256,104111.0
2022-09-20 12:10:00,36.51,36.57,36.33,36.38,82442.0,35.2656,35.3236,35.0918,35.1401,82442.0
2022-09-20 12:20:00,36.37,36.42,36.1,36.13,36853.0,35.1304,35.1787,34.8696,34.8986,36853.0
2022-09-20 12:30:00,36.11,36.15,35.95,36.03,104559.0,34.8793,34.9179,34.7247,34.802,104559.0
2022-09-20 12:40:00,36.04,36.05,35.96,36.02,40304.0,34.8117,34.8213,34.7344,34.7923,40304.0
2022-09-20 12:50:00,36.03,36.15,35.98,36.11,111970.0,34.802,34.9179,34.7537,34.8793,111970.0
2022-09-20 13:00:00,36.09,36.15,35.87,35.93,114743.0,34.86,34.9179,34.6475,34.7054,114743.0
2022-09-20 13:10:00,35.92,35.92,35.7,35.73,94025.0,34.6957,34.6957,34.4832,34.5122,94025.0
2022-09-20 13:20:00,35.77,35.85,35.59,35.64,89976.0,34.5509,34.6281,34.377,34.4253,89976.0
2022-09-20 13:30:00,35.63,35.63,35.43,35.5,182213.0,34.4156,34.4156,34.2224,34.2901,182213.0
2022-09-20 13:40:00,35.49,35.64,35.43,35.43,91480.0,34.2804,34.4253,34.2224,34.2224,91480.0
2022-09-20 13:50:00,35.44,35.44,35.21,35.26,173252.0,34.2321,34.2321,34.0099,34.0582,173252.0
2022-09-20 14:00:00,35.24,35.48,35.24,35.48,223499.0,34.0389,34.2707,34.0389,34.2707,223499.0
2022-09-20 14:10:00,35.47,35.51,35.28,35.5,115570.0,34.2611,34.2997,34.0776,34.2901,115570.0
2022-09-20 14:20:00,35.51,35.67,35.46,35.55,170958.0,34.2997,34.4543,34.2514,34.3384,170958.0
2022-09-20 14:30:00,35.5,35.52,35.34,35.37,92281.0,34.2901,34.3094,34.1355,34.1645,92281.0
2022-09-20 14:40:00,35.38,35.85,35.27,35.77,287121.0,34.1742,34.6281,34.0679,34.5509,287121.0
2022-09-20 14:50:00,35.77,35.89,35.65,35.83,137707.0,34.5509,34.6668,34.435,34.6088,137707.0
2022-09-20 15:00:00,35.87,36.05,35.71,35.76,190537.0,34.6475,34.8213,34.4929,34.5412,190537.0
2022-09-20 15:10:00,35.77,36.05,35.75,36.02,113041.0,34.5509,34.8213,34.5315,34.7923,113041.0
2022-09-20 15:20:00,36.05,36.21,36.04,36.11,256028.0,34.8213,34.9759,34.8117,34.8793,256028.0
2022-09-20 15:30:00,36.09,36.35,35.96,36.31,304295.0,34.86,35.1111,34.7344,35.0725,304295.0
2022-09-20 15:40:00,36.3,36.4,36.18,36.25,271071.0,35.0628,35.1594,34.9469,35.0145,271071.0
2022-09-20 15:50:00,36.25,36.31,36.02,36.07,270690.0,35.0145,35.0725,34.7923,34.8406,270690.0
2022-09-21 09:30:00,36.85,36.85,36.06,36.27,491741.0,35.5941,35.5941,34.831,35.0338,491741.0
2022-09-21 09:40:00,36.27,36.75,36.2,36.71,350214.0,35.0338,35.4975,34.9662,35.4588,350214.0
2022-09-21 09:50:00,36.72,36.85,36.51,36.61,208328.0,35.4685,35.5941,35.2656,35.3622,208328.0
2022-09-21 10:00:00,36.61,36.7,36.32,36.68,203286.0,35.3622,35.4492,35.0821,35.4298,203286.0
2022-09-21 10:10:00,36.69,36.89,36.62,36.75,190180.0,35.4395,35.6327,35.3719,35.4975,190180.0
2022-09-21 10:20:00,36.8,37.16,36.75,37.14,214894.0,35.5458,35.8935,35.4975,35.8742,214894.0
2022-09-21 10:30:00,37.16,37.17,36.9,36.95,202165.0,35.8935,35.9031,35.6423,35.6906,202165.0
2022-09-21 10:40:00,36.92,36.99,36.67,36.79,111089.0,35.6617,35.7293,35.4202,35.5361,111089.0
2022-09-21 10:50:00,36.78,36.95,36.69,36.75,94330.0,35.5264,35.6906,35.4395,35.4975,94330.0
2022-09-21 11:00:00,36.77,36.86,36.59,36.66,70484.0,35.5168,35.6037,35.3429,35.4105,70484.0
2022-09-21 11:10:00,36.65,36.9,36.64,36.83,56448.0,35.4009,35.6423,35.3912,35.5747,56448.0
2022-09-21 11:20:00,36.79,36.93,36.7,36.88,43674.0,35.5361,35.6713,35.4492,35.623,43674.0
2022-09-21 11:30:00,36.89,37.02,36.87,37.02,127958.0,35.6327,35.7583,35.6134,35.7583,127958.0
2022-09-21 11:40:00,37.01,37.1,36.94,36.94,88209.0,35.7486,35.8355,35.681,35.681,88209.0
2022-09-21 11:50:00,36.92,36.94,36.85,36.93,78868.0,35.6617,35.681,35.5941,35.6713,78868.0
2022-09-21 12:00:00,36.91,37.0,36.84,36.94,93730.0,35.652,35.7389,35.5844,35.681,93730.0
2022-09-21 12:10:00,36.95,37.02,36.87,36.91,64581.0,35.6906,35.7583,35.6134,35.652,64581.0
2022-09-21 12:20:00,36.9,36.93,36.83,36.88,91274.0,35.6423,35.6713,35.5747,35.623,91274.0
2022-09-21 12:30:00,36.88,37.03,36.86,36.89,78380.0,35.623,35.7679,35.6037,35.6327,78380.0
2022-09-21 12:40:00,36.88,36.91,36.78,36.81,94877.0,35.623,35.652,35.5264,35.5554,94877.0
2022-09-21 12:50:00,36.81,36.81,36.63,36.64,60681.0,35.5554,35.5554,35.3815,35.3912,60681.0
2022-09-21 13:00:00,36.64,36.71,36.61,36.69,62045.0,35.3912,35.4588,35.3622,35.4395,62045.0
2022-09-21 13:10:00,36.69,36.71,36.52,36.59,65880.0,35.4395,35.4588,35.2753,35.3429,65880.0
2022-09-21 13:20:00,36.59,36.69,36.53,36.68,48255.0,35.3429,35.4395,35.285,35.4298,48255.0
2022-09-21 13:30:00,36.7,36.87,36.68,36.87,47869.0,35.4492,35.6134,35.4298,35.6134,47869.0
2022-09-21 13:40:00,36.88,37.02,36.86,36.95,70719.0,35.623,35.7583,35.6037,35.6906,70719.0
2022-09-21 13:50:00,36.95,37.1,36.91,37.06,87152.0,35.6906,35.8355,35.652,35.7969,87152.0
2022-09-21 14:00:00,37.12,37.14,35.24,35.63,823915.0,35.8548,35.8742,34.0389,34.4156,823915.0
2022-09-21 14:10:00,35.62,35.81,34.94,35.21,713135.0,34.406,34.5895,33.7491,34.0099,713135.0
2022-09-21 14:20:00,35.18,35.72,35.18,35.4,332343.0,33.981,34.5026,33.981,34.1935,332343.0
2022-09-21 14:30:00,35.35,36.64,35.14,36.37,1070528.0,34.1452,35.3912,33.9423,35.1304,1070528.0
2022-09-21 14:40:00,36.34,37.89,36.17,37.08,908768.0,35.1014,36.5986,34.9372,35.8162,908768.0
2022-09-21 14:50:00,37.09,37.66,36.7,37.41,637699.0,35.8259,36.3764,35.4492,36.135,637699.0
2022-09-21 15:00:00,37.47,37.56,36.78,36.82,491578.0,36.1929,36.2799,35.5264,35.5651,491578.0
2022-09-21 15:10:00,36.85,37.09,35.92,36.61,596255.0,35.5941,35.8259,34.6957,35.3622,596255.0
2022-09-21 15:20:00,36.59,36.59,35.6,35.61,289642.0,35.3429,35.3429,34.3867,34.3963,289642.0
2022-09-21 15:30:00,35.59,35.7,35.06,35.07,520439.0,34.377,34.4832,33.8651,33.8747,520439.0
2022-09-21 15:40:00,35.07,35.16,34.45,34.62,602299.0,33.8747,33.9617,33.2758,33.4401,602299.0
2022-09-21 15:50:00,34.59,34.91,34.41,34.41,496741.0,33.4111,33.7202,33.2372,33.2372,496741.0
2022-09-22 09:30:00,34.2,34.55,33.47,33.48,583688.0,33.0344,33.3724,32.3293,32.3389,583688.0
2022-09-22 09:40:00,33.48,33.55,33.01,33.02,535098.0,32.3389,32.4065,31.8849,31.8946,535098.0
2022-09-22 09:50:00,33.0,33.11,32.7,32.81,536755.0,31.8753,31.9815,31.5855,31.6917,536755.0
2022-09-22 10:00:00,32.8,33.01,32.61,32.92,493731.0,31.6821,31.8849,31.4986,31.798,493731.0
2022-09-22 10:10:00,32.9,33.22,32.7,32.83,487103.0,31.7787,32.0878,31.5855,31.7111,487103.0
2022-09-22 10:20:00,32.8,32.91,32.64,32.77,303501.0,31.6821,31.7883,31.5275,31.6531,303501.0
2022-09-22 10:30:00,32.75,33.05,32.55,32.65,461854.0,31.6338,31.9236,31.4406,31.5372,461854.0
2022-09-22 10:40:00,32.65,32.71,32.38,32.48,426416.0,31.5372,31.5952,31.2764,31.373,426416.0
2022-09-22 10:50:00,32.47,32.47,32.16,32.24,208716.0,31.3633,31.3633,31.0639,31.1412,208716.0
2022-09-22 11:00:00,32.2,32.5,32.1,32.45,323213.0,31.1025,31.3923,31.0059,31.344,323213.0
2022-09-22 11:10:00,32.44,32.45,32.22,32.22,151169.0,31.3344,31.344,31.1219,31.1219,151169.0
2022-09-22 11:20:00,32.21,32.41,32.05,32.35,298582.0,31.1122,31.3054,30.9576,31.2474,298582.0
2022-09-22 11:30:00,32.36,32.61,32.3,32.54,218264.0,31.2571,31.4986,31.1991,31.4309,218264.0
2022-09-22 11:40:00,32.52,32.61,32.23,32.6,181584.0,31.4116,31.4986,31.1315,31.4889,181584.0
2022-09-22 11:50:00,32.57,32.62,32.15,32.23,172445.0,31.4599,31.5082,31.0542,31.1315,172445.0
2022-09-22 12:00:00,32.2,32.4,32.15,32.28,149258.0,31.1025,31.2957,31.0542,31.1798,149258.0
2022-09-22 12:10:00,32.29,32.33,32.0,32.2,429185.0,31.1895,31.2281,30.9094,31.1025,429185.0
2022-09-22 12:20:00,32.19,32.47,32.06,32.2,242026.0,31.0929,31.3633,30.9673,31.1025,242026.0
2022-09-22 12:30:00,32.2,32.25,32.06,32.18,162796.0,31.1025,31.1508,30.9673,31.0832,162796.0
2022-09-22 12:40:00,32.16,32.32,32.11,32.12,133958.0,31.0639,31.2184,31.0156,31.0253,133958.0
2022-09-22 12:50:00,32.12,32.33,32.09,32.1,157749.0,31.0253,31.2281,30.9963,31.0059,157749.0
2022-09-22 13:00:00,32.1,32.14,31.9,31.93,319197.0,31.0059,31.0446,30.8128,30.8417,319197.0
2022-09-22 13:10:00,31.93,32.01,31.81,31.94,111346.0,30.8417,30.919,30.7258,30.8514,111346.0
2022-09-22 13:20:00,31.94,32.08,31.9,32.08,103588.0,30.8514,30.9866,30.8128,30.9866,103588.0
2022-09-22 13:30:00,32.06,32.14,31.95,32.05,330909.0,30.9673,31.0446,30.8611,30.9576,330909.0
2022-09-22 13:40:00,32.05,32.16,31.98,32.14,349314.0,30.9576,31.0639,30.89,31.0446,349314.0
2022-09-22 13:50:00,32.14,32.43,32.14,32.32,232075.0,31.0446,31.3247,31.0446,31.2184,232075.0
2022-09-22 14:00:00,32.31,32.36,32.0,32.02,229427.0,31.2088,31.2571,30.9094,30.9287,229427.0
2022-09-22 14:10:00,32.01,32.02,31.86,31.92,136184.0,30.919,30.9287,30.7741,30.8321,136184.0
2022-09-22 14:20:00,31.92,31.97,31.7,31.85,289889.0,30.8321,30.8804,30.6196,30.7645,289889.0
2022-09-22 14:30:00,31.87,31.99,31.8,31.97,285320.0,30.7838,30.8997,30.7162,30.8804,285320.0
2022-09-22 14:40:00,31.96,31.97,31.68,31.75,104237.0,30.8707,30.8804,30.6003,30.6679,104237.0
2022-09-22 14:50:00,31.78,32.12,31.78,32.04,226501.0,30.6969,31.0253,30.6969,30.948,226501.0
2022-09-22 15:00:00,32.06,32.35,32.05,32.25,349644.0,30.9673,31.2474,30.9576,31.1508,349644.0
2022-09-22 15:10:00,32.26,32.6,32.22,32.41,339467.0,31.1605,31.4889,31.1219,31.3054,339467.0
2022-09-22 15:20:00,32.42,32.43,32.11,32.34,238678.0,31.315,31.3247,31.0156,31.2378,238678.0
2022-09-22 15:30:00,32.33,32.58,32.29,32.47,361632.0,31.2281,31.4696,31.1895,31.3633,361632.0
2022-09-22 15:40:00,32.49,32.79,32.41,32.78,510875.0,31.3827,31.6724,31.3054,31.6628,510875.0
2022-09-22 15:50:00,32.79,32.79,32.06,32.07,660602.0,31.6724,31.6724,30.9673,30.977,660602.0
2022-09-23 09:30:00,30.68,30.82,30.18,30.21,735928.0,29.6343,29.7696,29.1514,29.1804,735928.0
2022-09-23 09:40:00,30.2,30.39,30.01,30.03,485376.0,29.1707,29.3542,28.9872,29.0065,485376.0
2022-09-23 09:50:00,30.01,30.02,29.64,29.67,533681.0,28.9872,28.9968,28.6298,28.6588,533681.0
2022-09-23 10:00:00,29.66,29.72,29.49,29.65,495846.0,28.6491,28.7071,28.4849,28.6394,495846.0
2022-09-23 10:10:00,29.64,29.83,29.42,29.48,364610.0,28.6298,28.8133,28.4173,28.4752,364610.0
2022-09-23 10:20:00,29.47,29.76,29.23,29.76,301904.0,28.4656,28.7457,28.2338,28.7457,301904.0
2022-09-23 10:30:00,29.74,29.84,29.38,29.45,239156.0,28.7264,28.823,28.3786,28.4463,239156.0
2022-09-23 10:40:00,29.44,29.71,29.41,29.55,304686.0,28.4366,28.6974,28.4076,28.5429,304686.0
2022-09-23 10:50:00,29.55,29.63,29.3,29.35,189881.0,28.5429,28.6201,28.3014,28.3497,189881.0
2022-09-23 11:00:00,29.33,29.65,29.22,29.59,289254.0,28.3304,28.6394,28.2241,28.5815,289254.0
2022-09-23 11:10:00,29.6,29.8,29.48,29.79,313525.0,28.5912,28.7843,28.4752,28.7747,313525.0
2022-09-23 11:20:00,29.77,29.95,29.68,29.72,312372.0,28.7554,28.9292,28.6684,28.7071,312372.0
2022-09-23 11:30:00,29.74,29.86,29.47,29.47,244604.0,28.7264,28.8423,28.4656,28.4656,244604.0
2022-09-23 11:40:00,29.46,29.5,29.13,29.18,268250.0,28.4559,28.4946,28.1372,28.1855,268250.0
2022-09-23 11:50:00,29.18,29.38,29.14,29.34,158009.0,28.1855,28.3786,28.1468,28.34,158009.0
2022-09-23 12:00:00,29.33,29.34,29.03,29.06,256343.0,28.3304,28.34,28.0406,28.0696,256343.0
2022-09-23 12:10:00,29.07,29.07,28.94,28.99,298939.0,28.0792,28.0792,27.9536,28.0019,298939.0
2022-09-23 12:20:00,28.98,29.0,28.74,28.75,251433.0,27.9923,28.0116,27.7605,27.7701,251433.0
2022-09-23 12:30:00,28.75,28.85,28.65,28.84,225531.0,27.7701,27.8667,27.6735,27.8571,225531.0
2022-09-23 12:40:00,28.83,28.92,28.69,28.9,183630.0,27.8474,27.9343,27.7122,27.915,183630.0
2022-09-23 12:50:00,28.91,29.28,28.89,29.26,334358.0,27.9247,28.2821,27.9053,28.2627,334358.0
2022-09-23 13:00:00,29.25,29.43,29.17,29.28,326605.0,28.2531,28.4269,28.1758,28.2821,326605.0
2022-09-23 13:10:00,29.28,29.46,29.25,29.43,175848.0,28.2821,28.4559,28.2531,28.4269,175848.0
2022-09-23 13:20:00,29.4,29.46,29.02,29.06,205709.0,28.398,28.4559,28.0309,28.0696,205709.0
2022-09-23 13:30:00,29.05,29.21,29.02,29.04,131311.0,28.0599,28.2144,28.0309,28.0502,131311.0
2022-09-23 13:40:00,29.05,29.24,28.93,29.11,159686.0,28.0599,28.2434,27.944,28.1179,159686.0
2022-09-23 13:50:00,29.1,29.21,29.02,29.17,118323.0,28.1082,28.2144,28.0309,28.1758,118323.0
2022-09-23 14:00:00,29.15,29.35,29.02,29.03,163333.0,28.1565,28.3497,28.0309,28.0406,163333.0
2022-09-23 14:10:00,29.02,29.07,28.71,28.73,228551.0,28.0309,28.0792,27.7315,27.7508,228551.0
2022-09-23 14:20:00,28.74,29.11,28.69,29.05,232981.0,27.7605,28.1179,27.7122,28.0599,232981.0
2022-09-23 14:30:00,29.04,29.04,28.71,28.73,195350.0,28.0502,28.0502,27.7315,27.7508,195350.0
2022-09-23 14:40:00,28.72,28.82,28.67,28.74,149725.0,27.7411,27.8377,27.6928,27.7605,149725.0
2022-09-23 14:50:00,28.73,28.77,28.47,28.54,247625.0,27.7508,27.7894,27.4997,27.5673,247625.0
2022-09-23 15:00:00,28.54,29.35,28.5,29.24,470487.0,27.5673,28.3497,27.5286,28.2434,470487.0
2022-09-23 15:10:00,29.28,29.45,29.06,29.33,485919.0,28.2821,28.4463,28.0696,28.3304,485919.0
2022-09-23 15:20:00,29.3,29.44,29.16,29.42,382538.0,28.3014,28.4366,28.1661,28.4173,382538.0
2022-09-23 15:30:00,29.42,29.69,29.4,29.62,636986.0,28.4173,28.6781,28.398,28.6105,636986.0
2022-09-23 15:40:00,29.61,29.87,29.48,29.61,407407.0,28.6008,28.8519,28.4752,28.6008,407407.0
2022-09-23 15:50:00,29.61,29.82,29.45,29.73,733364.0,28.6008,28.8037,28.4463,28.7167,733364.0
2022-09-26 09:30:00,29.24,30.4,29.23,30.3,780549.0,28.2434,29.3639,28.2338,29.2673,780549.0
2022-09-26 09:40:00,30.32,30.5,29.77,30.03,515005.0,29.2866,29.4605,28.7554,29.0065,515005.0
2022-09-26 09:50:00,29.99,30.4,29.99,30.31,326376.0,28.9679,29.3639,28.9679,29.277,326376.0
2022-09-26 10:00:00,30.31,30.54,30.12,30.31,298567.0,29.277,29.4991,29.0934,29.277,298567.0
2022-09-26 10:10:00,30.29,30.93,30.1,30.79,464617.0,29.2576,29.8758,29.0741,29.7406,464617.0
2022-09-26 10:20:00,30.8,31.09,30.71,30.78,297389.0,29.7503,30.0304,29.6633,29.7309,297389.0
2022-09-26 10:30:00,30.78,30.81,30.35,30.46,300887.0,29.7309,29.7599,29.3156,29.4218,300887.0
2022-09-26 10:40:00,30.52,30.52,29.96,30.1,375196.0,29.4798,29.4798,28.9389,29.0741,375196.0
2022-09-26 10:50:00,30.1,30.26,29.98,30.15,150281.0,29.0741,29.2287,28.9582,29.1224,150281.0
2022-09-26 11:00:00,30.15,30.21,29.66,29.67,172933.0,29.1224,29.1804,28.6491,28.6588,172933.0
2022-09-26 11:10:00,29.66,29.86,29.58,29.66,176217.0,28.6491,28.8423,28.5718,28.6491,176217.0
2022-09-26 11:20:00,29.66,29.78,29.43,29.44,180070.0,28.6491,28.765,28.4269,28.4366,180070.0
2022-09-26 11:30:00,29.43,29.62,29.35,29.46,196376.0,28.4269,28.6105,28.3497,28.4559,196376.0
2022-09-26 11:40:00,29.46,29.62,29.14,29.27,220865.0,28.4559,28.6105,28.1468,28.2724,220865.0
2022-09-26 11:50:00,29.26,29.37,29.11,29.23,185027.0,28.2627,28.369,28.1179,28.2338,185027.0
2022-09-26 12:00:00,29.23,29.23,28.96,29.06,208558.0,28.2338,28.2338,27.973,28.0696,208558.0
2022-09-26 12:10:00,29.06,29.17,29.03,29.09,111921.0,28.0696,28.1758,28.0406,28.0985,111921.0
2022-09-26 12:20:00,29.09,29.09,28.62,28.68,330366.0,28.0985,28.0985,27.6446,27.7025,330366.0
2022-09-26 12:30:00,28.66,28.68,28.47,28.52,300858.0,27.6832,27.7025,27.4997,27.548,300858.0
2022-09-26 12:40:00,28.51,28.78,28.44,28.72,264884.0,27.5383,27.7991,27.4707,27.7411,264884.0
2022-09-26 12:50:00,28.71,29.01,28.7,28.9,440425.0,27.7315,28.0213,27.7218,27.915,440425.0
2022-09-26 13:00:00,28.9,28.93,28.51,28.55,225568.0,27.915,27.944,27.5383,27.5769,225568.0
2022-09-26 13:10:00,28.55,28.56,28.31,28.39,212407.0,27.5769,27.5866,27.3451,27.4224,212407.0
2022-09-26 13:20:00,28.38,28.49,28.23,28.42,208793.0,27.4127,27.519,27.2678,27.4514,208793.0
2022-09-26 13:30:00,28.41,28.69,28.41,28.54,255535.0,27.4417,27.7122,27.4417,27.5673,255535.0
2022-09-26 13:40:00,28.57,28.65,28.39,28.55,162595.0,27.5963,27.6735,27.4224,27.5769,162595.0
2022-09-26 13:50:00,28.55,28.74,28.33,28.36,189533.0,27.5769,27.7605,27.3644,27.3934,189533.0
2022-09-26 14:00:00,28.34,29.01,28.33,28.98,339350.0,27.3741,28.0213,27.3644,27.9923,339350.0
2022-09-26 14:10:00,28.98,29.0,28.84,28.89,179803.0,27.9923,28.0116,27.8571,27.9053,179803.0
2022-09-26 14:20:00,28.86,28.9,28.63,28.64,75249.0,27.8764,27.915,27.6542,27.6639,75249.0
2022-09-26 14:30:00,28.63,28.81,28.52,28.64,121257.0,27.6542,27.8281,27.548,27.6639,121257.0
2022-09-26 14:40:00,28.67,29.17,28.55,29.13,211635.0,27.6928,28.1758,27.5769,28.1372,211635.0
2022-09-26 14:50:00,29.11,29.17,28.95,29.0,203817.0,28.1179,28.1758,27.9633,28.0116,203817.0
2022-09-26 15:00:00,28.99,29.19,28.84,29.09,254505.0,28.0019,28.1951,27.8571,28.0985,254505.0
2022-09-26 15:10:00,29.09,29.17,28.79,29.07,370245.0,28.0985,28.1758,27.8088,28.0792,370245.0
2022-09-26 15:20:00,29.03,29.11,28.76,28.86,133834.0,28.0406,28.1179,27.7798,27.8764,133834.0
2022-09-26 15:30:00,28.84,28.92,28.65,28.72,231277.0,27.8571,27.9343,27.6735,27.7411,231277.0
2022-09-26 15:40:00,28.71,28.99,28.61,28.89,221996.0,27.7315,28.0019,27.6349,27.9053,221996.0
2022-09-26 15:50:00,28.88,29.16,28.48,28.51,651761.0,27.8957,28.1661,27.5093,27.5383,651761.0
2022-09-27 09:30:00,29.57,30.17,29.38,30.12,1061239.0,28.5622,29.1417,28.3786,29.0934,1061239.0
2022-09-27 09:40:00,30.14,30.33,29.71,29.74,758109.0,29.1127,29.2963,28.6974,28.7264,758109.0
2022-09-27 09:50:00,29.74,30.06,29.58,29.89,344431.0,28.7264,29.0355,28.5718,28.8713,344431.0
2022-09-27 10:00:00,29.92,29.96,29.12,29.18,643465.0,28.9002,28.9389,28.1275,28.1855,643465.0
2022-09-27 10:10:00,29.18,29.68,29.13,29.55,404280.0,28.1855,28.6684,28.1372,28.5429,404280.0
2022-09-27 10:20:00,29.55,29.94,29.51,29.53,361893.0,28.5429,28.9196,28.5042,28.5235,361893.0
2022-09-27 10:30:00,29.56,30.24,29.55,29.99,392900.0,28.5525,29.2093,28.5429,28.9679,392900.0
2022-09-27 10:40:00,29.96,30.29,29.9,30.26,365860.0,28.9389,29.2576,28.8809,29.2287,365860.0
2022-09-27 10:50:00,30.3,30.32,30.12,30.26,285173.0,29.2673,29.2866,29.0934,29.2287,285173.0
2022-09-27 11:00:00,30.26,30.3,29.97,30.25,200694.0,29.2287,29.2673,28.9485,29.219,200694.0
2022-09-27 11:10:00,30.28,30.32,29.82,29.9,302061.0,29.248,29.2866,28.8037,28.8809,302061.0
2022-09-27 11:20:00,29.89,29.94,29.29,29.38,341273.0,28.8713,28.9196,28.2917,28.3786,341273.0
2022-09-27 11:30:00,29.37,29.55,29.31,29.48,267406.0,28.369,28.5429,28.311,28.4752,267406.0
2022-09-27 11:40:00,29.48,29.51,29.25,29.3,172114.0,28.4752,28.5042,28.2531,28.3014,172114.0
2022-09-27 11:50:00,29.31,29.41,28.93,28.93,259168.0,28.311,28.4076,27.944,27.944,259168.0
2022-09-27 12:00:00,28.92,29.0,28.69,28.72,237338.0,27.9343,28.0116,27.7122,27.7411,237338.0
2022-09-27 12:10:00,28.7,28.73,28.28,28.3,336507.0,27.7218,27.7508,27.3161,27.3355,336507.0
2022-09-27 12:20:00,28.29,28.58,28.26,28.43,339869.0,27.3258,27.6059,27.2968,27.461,339869.0
2022-09-27 12:30:00,28.44,28.65,28.38,28.43,279182.0,27.4707,27.6735,27.4127,27.461,279182.0
2022-09-27 12:40:00,28.38,28.49,28.32,28.45,189778.0,27.4127,27.519,27.3548,27.4803,189778.0
2022-09-27 12:50:00,28.46,28.64,28.18,28.52,465634.0,27.49,27.6639,27.2195,27.548,465634.0
2022-09-27 13:00:00,28.5,28.54,28.19,28.35,290761.0,27.5286,27.5673,27.2292,27.3838,290761.0
2022-09-27 13:10:00,28.36,28.5,28.25,28.46,142981.0,27.3934,27.5286,27.2872,27.49,142981.0
2022-09-27 13:20:00,28.46,28.49,28.18,28.31,186817.0,27.49,27.519,27.2195,27.3451,186817.0
2022-09-27 13:30:00,28.28,28.45,28.21,28.23,173198.0,27.3161,27.4803,27.2485,27.2678,173198.0
2022-09-27 13:40:00,28.22,28.31,28.07,28.25,222631.0,27.2582,27.3451,27.1133,27.2872,222631.0
2022-09-27 13:50:00,28.25,28.31,28.1,28.29,85733.0,27.2872,27.3451,27.1423,27.3258,85733.0
2022-09-27 14:00:00,28.29,28.52,28.27,28.36,156726.0,27.3258,27.548,27.3065,27.3934,156726.0
2022-09-27 14:10:00,28.37,28.41,28.21,28.21,109899.0,27.4031,27.4417,27.2485,27.2485,109899.0
2022-09-27 14:20:00,28.21,28.4,28.2,28.38,147010.0,27.2485,27.4321,27.2389,27.4127,147010.0
2022-09-27 14:30:00,28.39,28.76,28.27,28.73,386653.0,27.4224,27.7798,27.3065,27.7508,386653.0
2022-09-27 14:40:00,28.74,29.01,28.67,28.98,431654.0,27.7605,28.0213,27.6928,27.9923,431654.0
2022-09-27 14:50:00,28.98,29.01,28.82,28.94,331978.0,27.9923,28.0213,27.8377,27.9536,331978.0
2022-09-27 15:00:00,28.93,28.93,28.63,28.88,366873.0,27.944,27.944,27.6542,27.8957,366873.0
2022-09-27 15:10:00,28.87,28.9,28.62,28.88,224473.0,27.886,27.915,27.6446,27.8957,224473.0
2022-09-27 15:20:00,28.88,28.91,28.66,28.76,252151.0,27.8957,27.9247,27.6832,27.7798,252151.0
2022-09-27 15:30:00,28.76,28.77,28.46,28.54,276681.0,27.7798,27.7894,27.49,27.5673,276681.0
2022-09-27 15:40:00,28.53,28.77,28.5,28.67,492215.0,27.5576,27.7894,27.5286,27.6928,492215.0
2022-09-27 15:50:00,28.64,28.99,28.64,28.82,633966.0,27.6639,28.0019,27.6639,27.8377,633966.0
2022-09-28 09:30:00,29.35,29.56,29.01,29.27,750504.0,28.3497,28.5525,28.0213,28.2724,750504.0
2022-09-28 09:40:00,29.26,29.79,29.21,29.62,935823.0,28.2627,28.7747,28.2144,28.6105,935823.0
2022-09-28 09:50:00,29.62,29.96,29.55,29.8,615266.0,28.6105,28.9389,28.5429,28.7843,615266.0
2022-09-28 10:00:00,29.81,30.16,29.5,29.51,753742.0,28.794,29.1321,28.4946,28.5042,753742.0
2022-09-28 10:10:00,29.5,29.79,29.49,29.69,352269.0,28.4946,28.7747,28.4849,28.6781,352269.0
2022-09-28 10:20:00,29.71,30.3,29.69,30.27,675282.0,28.6974,29.2673,28.6781,29.2383,675282.0
2022-09-28 10:30:00,30.29,30.53,30.19,30.31,600774.0,29.2576,29.4895,29.161,29.277,600774.0
2022-09-28 10:40:00,30.3,30.6,30.2,30.53,258350.0,29.2673,29.5571,29.1707,29.4895,258350.0
2022-09-28 10:50:00,30.55,30.58,30.29,30.34,384554.0,29.5088,29.5377,29.2576,29.3059,384554.0
2022-09-28 11:00:00,30.31,30.59,30.2,30.46,285833.0,29.277,29.5474,29.1707,29.4218,285833.0
2022-09-28 11:10:00,30.45,30.75,30.41,30.73,256429.0,29.4122,29.702,29.3735,29.6826,256429.0
2022-09-28 11:20:00,30.74,30.99,30.74,30.8,485332.0,29.6923,29.9338,29.6923,29.7503,485332.0
2022-09-28 11:30:00,30.81,30.82,30.55,30.61,251581.0,29.7599,29.7696,29.5088,29.5667,251581.0
2022-09-28 11:40:00,30.63,30.97,30.53,30.91,201254.0,29.586,29.9145,29.4895,29.8565,201254.0
2022-09-28 11:50:00,30.91,31.14,30.89,31.09,541751.0,29.8565,30.0787,29.8372,30.0304,541751.0
2022-09-28 12:00:00,31.1,31.11,30.99,31.08,220855.0,30.04,30.0497,29.9338,30.0207,220855.0
2022-09-28 12:10:00,31.08,31.34,31.07,31.34,335727.0,30.0207,30.2718,30.011,30.2718,335727.0
2022-09-28 12:20:00,31.33,31.35,30.95,30.97,252591.0,30.2622,30.2815,29.8951,29.9145,252591.0
2022-09-28 12:30:00,30.98,31.06,30.93,30.93,203094.0,29.9241,30.0014,29.8758,29.8758,203094.0
2022-09-28 12:40:00,30.94,31.2,30.92,31.11,190111.0,29.8855,30.1366,29.8662,30.0497,190111.0
2022-09-28 12:50:00,31.11,31.11,30.96,31.06,182541.0,30.0497,30.0497,29.9048,30.0014,182541.0
2022-09-28 13:00:00,31.09,31.32,31.0,31.31,247369.0,30.0304,30.2525,29.9434,30.2429,247369.0
2022-09-28 13:10:00,31.32,31.36,31.23,31.36,319534.0,30.2525,30.2912,30.1656,30.2912,319534.0
2022-09-28 13:20:00,31.35,31.37,31.16,31.23,160423.0,30.2815,30.3008,30.098,30.1656,160423.0
2022-09-28 13:30:00,31.22,31.34,31.17,31.27,116638.0,30.1559,30.2718,30.1076,30.2042,116638.0
2022-09-28 13:40:00,31.27,31.37,31.07,31.14,244571.0,30.2042,30.3008,30.011,30.0787,244571.0
2022-09-28 13:50:00,31.15,31.24,31.06,31.19,154103.0,30.0883,30.1753,30.0014,30.127,154103.0
2022-09-28 14:00:00,31.21,31.34,31.17,31.32,148775.0,30.1463,30.2718,30.1076,30.2525,148775.0
2022-09-28 14:10:00,31.31,31.37,31.25,31.33,206657.0,30.2429,30.3008,30.1849,30.2622,206657.0
2022-09-28 14:20:00,31.33,31.35,31.24,31.33,139962.0,30.2622,30.2815,30.1753,30.2622,139962.0
2022-09-28 14:30:00,31.34,31.48,31.32,31.48,206910.0,30.2718,30.4071,30.2525,30.4071,206910.0
2022-09-28 14:40:00,31.46,31.47,31.2,31.37,214457.0,30.3878,30.3974,30.1366,30.3008,214457.0
2022-09-28 14:50:00,31.38,31.49,31.38,31.42,197743.0,30.3105,30.4167,30.3105,30.3491,197743.0
2022-09-28 15:00:00,31.42,31.74,31.39,31.67,477540.0,30.3491,30.6582,30.3201,30.5906,477540.0
2022-09-28 15:10:00,31.67,31.81,31.62,31.66,323624.0,30.5906,30.7258,30.5423,30.5809,323624.0
2022-09-28 15:20:00,31.65,31.85,31.59,31.81,239032.0,30.5713,30.7645,30.5133,30.7258,239032.0
2022-09-28 15:30:00,31.82,32.0,31.81,31.91,398917.0,30.7355,30.9094,30.7258,30.8224,398917.0
2022-09-28 15:40:00,31.92,32.1,31.9,32.02,562982.0,30.8321,31.0059,30.8128,30.9287,562982.0
2022-09-28 15:50:00,32.02,32.02,31.49,31.57,1122855.0,30.9287,30.9287,30.4167,30.494,1122855.0
2022-09-29 09:30:00,30.34,30.43,29.2,29.26,1211631.0,29.3059,29.3929,28.2048,28.2627,1211631.0
2022-09-29 09:40:00,29.26,29.28,28.75,28.83,813991.0,28.2627,28.2821,27.7701,27.8474,813991.0
2022-09-29 09:50:00,28.82,29.14,28.78,28.8,557849.0,27.8377,28.1468,27.7991,27.8184,557849.0
2022-09-29 10:00:00,28.81,28.88,28.5,28.5,804640.0,27.8281,27.8957,27.5286,27.5286,804640.0
2022-09-29 10:10:00,28.51,28.6,28.14,28.32,596920.0,27.5383,27.6252,27.1809,27.3548,596920.0
2022-09-29 10:20:00,28.3,28.67,28.28,28.55,568190.0,27.3355,27.6928,27.3161,27.5769,568190.0
2022-09-29 10:30:00,28.52,28.52,28.2,28.44,383454.0,27.548,27.548,27.2389,27.4707,383454.0
2022-09-29 10:40:00,28.42,28.7,28.4,28.59,330705.0,27.4514,27.7218,27.4321,27.6156,330705.0
2022-09-29 10:50:00,28.57,28.85,28.56,28.7,396289.0,27.5963,27.8667,27.5866,27.7218,396289.0
2022-09-29 11:00:00,28.7,29.19,28.6,29.16,410013.0,27.7218,28.1951,27.6252,28.1661,410013.0
2022-09-29 11:10:00,29.16,29.19,28.88,29.01,276822.0,28.1661,28.1951,27.8957,28.0213,276822.0
2022-09-29 11:20:00,29.02,29.02,28.7,28.86,170186.0,28.0309,28.0309,27.7218,27.8764,170186.0
2022-09-29 11:30:00,28.89,29.02,28.78,29.01,151334.0,27.9053,28.0309,27.7991,28.0213,151334.0
2022-09-29 11:40:00,29.0,29.14,28.86,29.12,235025.0,28.0116,28.1468,27.8764,28.1275,235025.0
2022-09-29 11:50:00,29.12,29.48,29.05,29.27,339561.0,28.1275,28.4752,28.0599,28.2724,339561.0
2022-09-29 12:00:00,29.27,29.37,29.16,29.32,206691.0,28.2724,28.369,28.1661,28.3207,206691.0
2022-09-29 12:10:00,29.31,29.34,28.92,28.97,271529.0,28.311,28.34,27.9343,27.9826,271529.0
2022-09-29 12:20:00,28.99,29.03,28.82,28.99,233465.0,28.0019,28.0406,27.8377,28.0019,233465.0
2022-09-29 12:30:00,28.98,29.17,28.95,29.13,202598.0,27.9923,28.1758,27.9633,28.1372,202598.0
2022-09-29 12:40:00,29.12,29.22,29.01,29.14,140754.0,28.1275,28.2241,28.0213,28.1468,140754.0
2022-09-29 12:50:00,29.09,29.13,28.87,28.93,159305.0,28.0985,28.1372,27.886,27.944,159305.0
2022-09-29 13:00:00,28.91,28.91,28.73,28.76,113820.0,27.9247,27.9247,27.7508,27.7798,113820.0
2022-09-29 13:10:00,28.74,28.96,28.73,28.86,163352.0,27.7605,27.973,27.7508,27.8764,163352.0
2022-09-29 13:20:00,28.85,28.94,28.74,28.87,81022.0,27.8667,27.9536,27.7605,27.886,81022.0
2022-09-29 13:30:00,28.85,29.02,28.74,28.92,107478.0,27.8667,28.0309,27.7605,27.9343,107478.0
2022-09-29 13:40:00,28.91,28.92,28.77,28.8,66949.0,27.9247,27.9343,27.7894,27.8184,66949.0
2022-09-29 13:50:00,28.81,28.83,28.53,28.54,287187.0,27.8281,27.8474,27.5576,27.5673,287187.0
2022-09-29 14:00:00,28.55,28.68,28.41,28.6,435422.0,27.5769,27.7025,27.4417,27.6252,435422.0
2022-09-29 14:10:00,28.61,28.67,28.41,28.43,162533.0,27.6349,27.6928,27.4417,27.461,162533.0
2022-09-29 14:20:00,28.43,28.69,28.4,28.61,576809.0,27.461,27.7122,27.4321,27.6349,576809.0
2022-09-29 14:30:00,28.6,28.86,28.55,28.78,326054.0,27.6252,27.8764,27.5769,27.7991,326054.0
2022-09-29 14:40:00,28.76,28.8,28.61,28.66,182438.0,27.7798,27.8184,27.6349,27.6832,182438.0
2022-09-29 14:50:00,28.65,28.65,28.44,28.47,172021.0,27.6735,27.6735,27.4707,27.4997,172021.0
2022-09-29 15:00:00,28.48,28.76,28.48,28.6,264555.0,27.5093,27.7798,27.5093,27.6252,264555.0
2022-09-29 15:10:00,28.59,28.94,28.53,28.91,405097.0,27.6156,27.9536,27.5576,27.9247,405097.0
2022-09-29 15:20:00,28.9,28.94,28.71,28.79,323111.0,27.915,27.9536,27.7315,27.8088,323111.0
2022-09-29 15:30:00,28.79,29.27,28.76,29.14,518195.0,27.8088,28.2724,27.7798,28.1468,518195.0
2022-09-29 15:40:00,29.15,29.28,29.07,29.17,334032.0,28.1565,28.2821,28.0792,28.1758,334032.0
2022-09-29 15:50:00,29.17,29.45,29.07,29.41,558878.0,28.1758,28.4463,28.0792,28.4076,558878.0
2022-09-30 09:30:00,29.23,29.41,28.86,29.05,639316.0,28.2338,28.4076,27.8764,28.0599,639316.0
2022-09-30 09:40:00,29.09,29.72,28.92,29.67,567956.0,28.0985,28.7071,27.9343,28.6588,567956.0
2022-09-30 09:50:00,29.67,30.29,29.62,30.11,730792.0,28.6588,29.2576,28.6105,29.0838,730792.0
2022-09-30 10:00:00,30.13,30.2,29.86,30.16,809091.0,29.1031,29.1707,28.8423,29.1321,809091.0
2022-09-30 10:10:00,30.18,30.32,29.9,30.18,425302.0,29.1514,29.2866,28.8809,29.1514,425302.0
2022-09-30 10:20:00,30.14,30.3,29.92,30.24,288444.0,29.1127,29.2673,28.9002,29.2093,288444.0
2022-09-30 10:30:00,30.25,30.72,30.22,30.58,445240.0,29.219,29.673,29.19,29.5377,445240.0
2022-09-30 10:40:00,30.59,30.63,30.33,30.54,244812.0,29.5474,29.586,29.2963,29.4991,244812.0
2022-09-30 10:50:00,30.55,30.72,30.45,30.69,359120.0,29.5088,29.673,29.4122,29.644,359120.0
2022-09-30 11:00:00,30.7,31.01,30.52,30.99,399687.0,29.6537,29.9531,29.4798,29.9338,399687.0
2022-09-30 11:10:00,30.99,31.1,30.93,31.02,249310.0,29.9338,30.04,29.8758,29.9628,249310.0
2022-09-30 11:20:00,31.03,31.2,30.99,31.01,326394.0,29.9724,30.1366,29.9338,29.9531,326394.0
2022-09-30 11:30:00,31.01,31.11,30.79,30.9,177825.0,29.9531,30.0497,29.7406,29.8468,177825.0
2022-09-30 11:40:00,30.89,30.94,30.62,30.73,324624.0,29.8372,29.8855,29.5764,29.6826,324624.0
2022-09-30 11:50:00,30.71,30.73,30.53,30.6,385221.0,29.6633,29.6826,29.4895,29.5571,385221.0
2022-09-30 12:00:00,30.6,30.6,30.27,30.27,428958.0,29.5571,29.5571,29.2383,29.2383,428958.0
2022-09-30 12:10:00,30.25,30.46,30.25,30.37,186921.0,29.219,29.4218,29.219,29.3349,186921.0
2022-09-30 12:20:00,30.37,30.37,30.1,30.25,358096.0,29.3349,29.3349,29.0741,29.219,358096.0
2022-09-30 12:30:00,30.24,30.6,30.23,30.59,192878.0,29.2093,29.5571,29.1997,29.5474,192878.0
2022-09-30 12:40:00,30.59,30.71,30.52,30.66,150716.0,29.5474,29.6633,29.4798,29.615,150716.0
2022-09-30 12:50:00,30.68,30.72,30.46,30.5,196992.0,29.6343,29.673,29.4218,29.4605,196992.0
2022-09-30 13:00:00,30.48,30.61,30.37,30.53,117334.0,29.4412,29.5667,29.3349,29.4895,117334.0
2022-09-30 13:10:00,30.54,30.64,30.32,30.36,134428.0,29.4991,29.5957,29.2866,29.3252,134428.0
2022-09-30 13:20:00,30.36,30.59,30.33,30.55,118848.0,29.3252,29.5474,29.2963,29.5088,118848.0
2022-09-30 13:30:00,30.55,30.6,30.12,30.17,119346.0,29.5088,29.5571,29.0934,29.1417,119346.0
2022-09-30 13:40:00,30.16,30.17,29.94,29.94,222614.0,29.1321,29.1417,28.9196,28.9196,222614.0
2022-09-30 13:50:00,29.94,30.09,29.84,29.85,193757.0,28.9196,29.0645,28.823,28.8326,193757.0
2022-09-30 14:00:00,29.85,29.95,29.79,29.92,224922.0,28.8326,28.9292,28.7747,28.9002,224922.0
2022-09-30 14:10:00,29.92,30.08,29.91,29.92,158064.0,28.9002,29.0548,28.8906,28.9002,158064.0
2022-09-30 14:20:00,29.9,30.0,29.67,29.77,176548.0,28.8809,28.9775,28.6588,28.7554,176548.0
2022-09-30 14:30:00,29.76,29.84,29.6,29.66,257496.0,28.7457,28.823,28.5912,28.6491,257496.0
2022-09-30 14:40:00,29.67,29.67,29.36,29.5,252870.0,28.6588,28.6588,28.3593,28.4946,252870.0
2022-09-30 14:50:00,29.52,29.55,29.26,29.3,356031.0,28.5139,28.5429,28.2627,28.3014,356031.0
2022-09-30 15:00:00,29.29,29.68,29.23,29.41,385844.0,28.2917,28.6684,28.2338,28.4076,385844.0
2022-09-30 15:10:00,29.39,29.52,29.17,29.36,384962.0,28.3883,28.5139,28.1758,28.3593,384962.0
2022-09-30 15:20:00,29.37,29.42,29.09,29.39,476414.0,28.369,28.4173,28.0985,28.3883,476414.0
2022-09-30 15:30:00,29.39,29.49,29.05,29.11,348787.0,28.3883,28.4849,28.0599,28.1179,348787.0
2022-09-30 15:40:00,29.1,29.35,29.08,29.23,369395.0,28.1082,28.3497,28.0889,28.2338,369395.0
2022-09-30 15:50:00,29.21,29.21,28.75,28.83,776950.0,28.2144,28.2144,27.7701,27.8474,776950.0
2022-10-03 09:30:00,30.01,30.07,29.04,29.05,1468258.0,28.9872,29.0451,28.0502,28.0599,1468258.0
2022-10-03 09:40:00,29.06,30.13,28.93,30.05,1096410.0,28.0696,29.1031,27.944,29.0258,1096410.0
2022-10-03 09:50:00,30.05,30.07,29.55,29.69,564794.0,29.0258,29.0451,28.5429,28.6781,564794.0
2022-10-03 10:00:00,29.71,30.46,29.71,30.35,1021933.0,28.6974,29.4218,28.6974,29.3156,1021933.0
2022-10-03 10:10:00,30.34,30.57,30.29,30.44,471597.0,29.3059,29.5281,29.2576,29.4025,471597.0
2022-10-03 10:20:00,30.43,30.85,30.34,30.71,577404.0,29.3929,29.7985,29.3059,29.6633,577404.0
2022-10-03 10:30:00,30.75,30.88,30.54,30.69,542476.0,29.702,29.8275,29.4991,29.644,542476.0
2022-10-03 10:40:00,30.67,30.82,30.55,30.79,377101.0,29.6247,29.7696,29.5088,29.7406,377101.0
2022-10-03 10:50:00,30.79,30.9,30.66,30.73,208500.0,29.7406,29.8468,29.615,29.6826,208500.0
2022-10-03 11:00:00,30.75,31.06,30.72,31.05,434390.0,29.702,30.0014,29.673,29.9917,434390.0
2022-10-03 11:10:00,31.06,31.17,30.93,30.94,306039.0,30.0014,30.1076,29.8758,29.8855,306039.0
2022-10-03 11:20:00,30.95,31.01,30.77,30.91,242897.0,29.8951,29.9531,29.7213,29.8565,242897.0
2022-10-03 11:30:00,30.91,31.02,30.7,30.78,321955.0,29.8565,29.9628,29.6537,29.7309,321955.0
2022-10-03 11:40:00,30.79,30.8,30.6,30.72,229621.0,29.7406,29.7503,29.5571,29.673,229621.0
2022-10-03 11:50:00,30.73,30.78,30.38,30.52,251350.0,29.6826,29.7309,29.3446,29.4798,251350.0
2022-10-03 12:00:00,30.54,30.79,30.53,30.79,240387.0,29.4991,29.7406,29.4895,29.7406,240387.0
2022-10-03 12:10:00,30.79,30.8,30.48,30.56,158248.0,29.7406,29.7503,29.4412,29.5184,158248.0
2022-10-03 12:20:00,30.57,30.63,30.39,30.43,175446.0,29.5281,29.586,29.3542,29.3929,175446.0
2022-10-03 12:30:00,30.39,30.55,30.35,30.55,209825.0,29.3542,29.5088,29.3156,29.5088,209825.0
2022-10-03 12:40:00,30.54,30.59,30.43,30.46,74531.0,29.4991,29.5474,29.3929,29.4218,74531.0
2022-10-03 12:50:00,30.47,30.63,30.32,30.62,280880.0,29.4315,29.586,29.2866,29.5764,280880.0
2022-10-03 13:00:00,30.62,30.82,30.57,30.78,148090.0,29.5764,29.7696,29.5281,29.7309,148090.0
2022-10-03 13:10:00,30.8,30.8,30.61,30.66,117870.0,29.7503,29.7503,29.5667,29.615,117870.0
2022-10-03 13:20:00,30.65,30.91,30.65,30.84,261661.0,29.6054,29.8565,29.6054,29.7889,261661.0
2022-10-03 13:30:00,30.86,31.05,30.85,30.94,221121.0,29.8082,29.9917,29.7985,29.8855,221121.0
2022-10-03 13:40:00,30.94,31.04,30.9,30.94,143071.0,29.8855,29.9821,29.8468,29.8855,143071.0
2022-10-03 13:50:00,30.93,30.95,30.77,30.8,94596.0,29.8758,29.8951,29.7213,29.7503,94596.0
2022-10-03 14:00:00,30.84,30.99,30.8,30.86,150088.0,29.7889,29.9338,29.7503,29.8082,150088.0
2022-10-03 14:10:00,30.87,31.07,30.87,31.07,162949.0,29.8179,30.011,29.8179,30.011,162949.0
2022-10-03 14:20:00,31.05,31.32,31.02,31.3,283424.0,29.9917,30.2525,29.9628,30.2332,283424.0
2022-10-03 14:30:00,31.29,31.34,31.24,31.33,178239.0,30.2236,30.2718,30.1753,30.2622,178239.0
2022-10-03 14:40:00,31.33,31.4,31.26,31.32,249114.0,30.2622,30.3298,30.1946,30.2525,249114.0
2022-10-03 14:50:00,31.32,31.54,31.32,31.46,239859.0,30.2525,30.465,30.2525,30.3878,239859.0
2022-10-03 15:00:00,31.45,31.56,31.35,31.55,414340.0,30.3781,30.4843,30.2815,30.4747,414340.0
2022-10-03 15:10:00,31.54,31.55,31.34,31.4,349845.0,30.465,30.4747,30.2718,30.3298,349845.0
2022-10-03 15:20:00,31.38,31.51,31.36,31.45,300045.0,30.3105,30.4361,30.2912,30.3781,300045.0
2022-10-03 15:30:00,31.45,31.5,31.26,31.27,359407.0,30.3781,30.4264,30.1946,30.2042,359407.0
2022-10-03 15:40:00,31.27,31.3,31.16,31.17,327829.0,30.2042,30.2332,30.098,30.1076,327829.0
2022-10-03 15:50:00,31.19,31.26,30.96,31.1,854343.0,30.127,30.1946,29.9048,30.04,854343.0
2022-10-04 09:30:00,32.8,33.76,32.8,33.74,1271014.0,31.6821,32.6094,31.6821,32.59,1271014.0
2022-10-04 09:40:00,33.75,33.94,33.65,33.86,775528.0,32.5997,32.7832,32.5031,32.706,775528.0
2022-10-04 09:50:00,33.87,34.09,33.71,34.09,612690.0,32.7156,32.9281,32.5611,32.9281,612690.0
2022-10-04 10:00:00,34.09,34.45,34.09,34.19,1007130.0,32.9281,33.2758,32.9281,33.0247,1007130.0
2022-10-04 10:10:00,34.18,34.25,33.96,34.09,323238.0,33.0151,33.0827,32.8026,32.9281,323238.0
2022-10-04 10:20:00,34.08,34.09,33.79,33.8,495157.0,32.9185,32.9281,32.6383,32.648,495157.0
2022-10-04 10:30:00,33.8,34.07,33.79,34.02,382229.0,32.648,32.9088,32.6383,32.8605,382229.0
2022-10-04 10:40:00,34.02,34.29,34.01,34.27,323133.0,32.8605,33.1213,32.8508,33.102,323133.0
2022-10-04 10:50:00,34.26,34.43,34.15,34.36,382634.0,33.0923,33.2565,32.9861,33.1889,382634.0
2022-10-04 11:00:00,34.36,34.41,34.21,34.32,193550.0,33.1889,33.2372,33.044,33.1503,193550.0
2022-10-04 11:10:00,34.3,34.53,34.19,34.52,341415.0,33.131,33.3531,33.0247,33.3435,341415.0
2022-10-04 11:20:00,34.53,34.58,34.46,34.54,163210.0,33.3531,33.4014,33.2855,33.3628,163210.0
2022-10-04 11:30:00,34.55,34.55,34.34,34.47,233200.0,33.3724,33.3724,33.1696,33.2952,233200.0
2022-10-04 11:40:00,34.47,34.5,34.19,34.2,238976.0,33.2952,33.3241,33.0247,33.0344,238976.0
2022-10-04 11:50:00,34.24,34.47,34.23,34.47,155405.0,33.073,33.2952,33.0633,33.2952,155405.0
2022-10-04 12:00:00,34.47,34.55,34.39,34.43,137113.0,33.2952,33.3724,33.2179,33.2565,137113.0
2022-10-04 12:10:00,34.42,34.46,34.34,34.34,81908.0,33.2469,33.2855,33.1696,33.1696,81908.0
2022-10-04 12:20:00,34.36,34.48,34.22,34.39,213184.0,33.1889,33.3048,33.0537,33.2179,213184.0
2022-10-04 12:30:00,34.4,34.53,34.39,34.46,96136.0,33.2276,33.3531,33.2179,33.2855,96136.0
2022-10-04 12:40:00,34.46,34.47,34.12,34.16,183150.0,33.2855,33.2952,32.9571,32.9957,183150.0
2022-10-04 12:50:00,34.16,34.19,34.02,34.09,170917.0,32.9957,33.0247,32.8605,32.9281,170917.0
2022-10-04 13:00:00,34.08,34.2,33.9,33.92,137454.0,32.9185,33.0344,32.7446,32.7639,137454.0
2022-10-04 13:10:00,33.92,34.0,33.53,33.61,280099.0,32.7639,32.8412,32.3872,32.4645,280099.0
2022-10-04 13:20:00,33.6,33.86,33.53,33.82,310713.0,32.4548,32.706,32.3872,32.6673,310713.0
2022-10-04 13:30:00,33.83,33.93,33.74,33.84,163370.0,32.677,32.7736,32.59,32.6866,163370.0
2022-10-04 13:40:00,33.82,33.98,33.8,33.94,202065.0,32.6673,32.8219,32.648,32.7832,202065.0
2022-10-04 13:50:00,33.94,34.17,33.93,34.03,277447.0,32.7832,33.0054,32.7736,32.8702,277447.0
2022-10-04 14:00:00,34.05,34.14,34.0,34.1,211168.0,32.8895,32.9764,32.8412,32.9378,211168.0
2022-10-04 14:10:00,34.11,34.14,33.97,33.98,92513.0,32.9474,32.9764,32.8122,32.8219,92513.0
2022-10-04 14:20:00,33.98,34.12,33.85,33.86,132010.0,32.8219,32.9571,32.6963,32.706,132010.0
2022-10-04 14:30:00,33.86,34.08,33.86,33.98,125675.0,32.706,32.9185,32.706,32.8219,125675.0
2022-10-04 14:40:00,33.97,34.17,33.95,34.12,126451.0,32.8122,33.0054,32.7929,32.9571,126451.0
2022-10-04 14:50:00,34.12,34.28,34.12,34.23,227137.0,32.9571,33.1116,32.9571,33.0633,227137.0
2022-10-04 15:00:00,34.23,34.27,34.08,34.12,170060.0,33.0633,33.102,32.9185,32.9571,170060.0
2022-10-04 15:10:00,34.09,34.23,33.92,34.15,231820.0,32.9281,33.0633,32.7639,32.9861,231820.0
2022-10-04 15:20:00,34.16,34.23,34.04,34.16,174096.0,32.9957,33.0633,32.8798,32.9957,174096.0
2022-10-04 15:30:00,34.13,34.34,34.05,34.27,247864.0,32.9668,33.1696,32.8895,33.102,247864.0
2022-10-04 15:40:00,34.26,34.31,34.16,34.27,312309.0,33.0923,33.1406,32.9957,33.102,312309.0
2022-10-04 15:50:00,34.28,34.77,34.27,34.77,745057.0,33.1116,33.5849,33.102,33.5849,745057.0
2022-10-05 09:30:00,33.18,33.72,33.06,33.3,1083204.0,32.0491,32.5707,31.9332,32.165,1083204.0
2022-10-05 09:40:00,33.3,33.43,32.98,33.23,531012.0,32.165,32.2906,31.856,32.0974,531012.0
2022-10-05 09:50:00,33.21,33.28,33.03,33.1,263919.0,32.0781,32.1457,31.9042,31.9719,263919.0
2022-10-05 10:00:00,33.11,33.13,32.41,32.42,880543.0,31.9815,32.0008,31.3054,31.315,880543.0
2022-10-05 10:10:00,32.42,32.78,32.4,32.46,549964.0,31.315,31.6628,31.2957,31.3537,549964.0
2022-10-05 10:20:00,32.44,32.68,32.11,32.12,669497.0,31.3344,31.5662,31.0156,31.0253,669497.0
2022-10-05 10:30:00,32.12,32.33,32.01,32.32,575373.0,31.0253,31.2281,30.919,31.2184,575373.0
2022-10-05 10:40:00,32.29,32.45,32.17,32.25,236668.0,31.1895,31.344,31.0736,31.1508,236668.0
2022-10-05 10:50:00,32.24,32.38,32.12,32.27,264377.0,31.1412,31.2764,31.0253,31.1702,264377.0
2022-10-05 11:00:00,32.27,32.57,32.24,32.43,271069.0,31.1702,31.4599,31.1412,31.3247,271069.0
2022-10-05 11:10:00,32.41,32.67,32.34,32.66,176879.0,31.3054,31.5565,31.2378,31.5469,176879.0
2022-10-05 11:20:00,32.67,32.69,32.56,32.64,387344.0,31.5565,31.5758,31.4503,31.5275,387344.0
2022-10-05 11:30:00,32.66,32.9,32.59,32.89,335564.0,31.5469,31.7787,31.4792,31.769,335564.0
2022-10-05 11:40:00,32.89,32.9,32.65,32.67,152020.0,31.769,31.7787,31.5372,31.5565,152020.0
2022-10-05 11:50:00,32.66,32.79,32.59,32.72,221924.0,31.5469,31.6724,31.4792,31.6048,221924.0
2022-10-05 12:00:00,32.73,32.95,32.48,32.86,487807.0,31.6145,31.827,31.373,31.74,487807.0
2022-10-05 12:10:00,32.87,33.33,32.85,33.27,484727.0,31.7497,32.194,31.7304,32.1361,484727.0
2022-10-05 12:20:00,33.28,33.28,32.94,33.01,392285.0,32.1457,32.1457,31.8173,31.8849,392285.0
2022-10-05 12:30:00,32.99,33.05,32.89,32.99,126518.0,31.8656,31.9236,31.769,31.8656,126518.0
2022-10-05 12:40:00,33.0,33.34,32.93,33.34,175878.0,31.8753,32.2037,31.8077,32.2037,175878.0
2022-10-05 12:50:00,33.33,33.39,33.21,33.22,174944.0,32.194,32.252,32.0781,32.0878,174944.0
2022-10-05 13:00:00,33.22,33.51,33.17,33.35,287144.0,32.0878,32.3679,32.0395,32.2133,287144.0
2022-10-05 13:10:00,33.38,33.72,33.36,33.72,231306.0,32.2423,32.5707,32.223,32.5707,231306.0
2022-10-05 13:20:00,33.72,33.9,33.64,33.71,466833.0,32.5707,32.7446,32.4935,32.5611,466833.0
2022-10-05 13:30:00,33.69,33.75,33.48,33.64,458761.0,32.5418,32.5997,32.3389,32.4935,458761.0
2022-10-05 13:40:00,33.62,33.73,33.45,33.66,162675.0,32.4741,32.5804,32.3099,32.5128,162675.0
2022-10-05 13:50:00,33.66,33.69,33.45,33.47,308717.0,32.5128,32.5418,32.3099,32.3293,308717.0
2022-10-05 14:00:00,33.46,33.66,33.42,33.52,222701.0,32.3196,32.5128,32.281,32.3775,222701.0
2022-10-05 14:10:00,33.54,33.75,33.51,33.72,327255.0,32.3969,32.5997,32.3679,32.5707,327255.0
2022-10-05 14:20:00,33.73,33.73,33.54,33.69,140456.0,32.5804,32.5804,32.3969,32.5418,140456.0
2022-10-05 14:30:00,33.7,33.76,33.53,33.71,166445.0,32.5514,32.6094,32.3872,32.5611,166445.0
2022-10-05 14:40:00,33.72,33.87,33.67,33.77,257528.0,32.5707,32.7156,32.5224,32.619,257528.0
2022-10-05 14:50:00,33.77,33.92,33.7,33.88,134727.0,32.619,32.7639,32.5514,32.7253,134727.0
2022-10-05 15:00:00,33.88,34.06,33.88,34.0,280089.0,32.7253,32.8991,32.7253,32.8412,280089.0
2022-10-05 15:10:00,33.99,34.3,33.96,34.27,204494.0,32.8315,33.131,32.8026,33.102,204494.0
2022-10-05 15:20:00,34.27,34.27,34.08,34.1,190772.0,33.102,33.102,32.9185,32.9378,190772.0
2022-10-05 15:30:00,34.11,34.26,34.08,34.12,216526.0,32.9474,33.0923,32.9185,32.9571,216526.0
2022-10-05 15:40:00,34.11,34.33,34.1,34.21,311770.0,32.9474,33.1599,32.9378,33.044,311770.0
2022-10-05 15:50:00,34.21,34.22,33.86,34.0,512125.0,33.044,33.0537,32.706,32.8412,512125.0
2022-10-06 09:30:00,33.43,34.36,33.17,34.36,817711.0,32.2906,33.1889,32.0395,33.1889,817711.0
2022-10-06 09:40:00,34.36,34.77,34.19,34.24,658283.0,33.1889,33.5849,33.0247,33.073,658283.0
2022-10-06 09:50:00,34.28,34.57,33.97,34.07,393089.0,33.1116,33.3918,32.8122,32.9088,393089.0
2022-10-06 10:00:00,34.09,34.09,33.26,33.47,731558.0,32.9281,32.9281,32.1264,32.3293,731558.0
2022-10-06 10:10:00,33.44,33.56,33.13,33.38,361429.0,32.3003,32.4162,32.0008,32.2423,361429.0
2022-10-06 10:20:00,33.39,33.41,32.99,33.05,361584.0,32.252,32.2713,31.8656,31.9236,361584.0
2022-10-06 10:30:00,33.03,33.19,32.88,33.1,208622.0,31.9042,32.0588,31.7594,31.9719,208622.0
2022-10-06 10:40:00,33.09,33.71,33.09,33.7,292127.0,31.9622,32.5611,31.9622,32.5514,292127.0
2022-10-06 10:50:00,33.7,33.78,33.48,33.76,220474.0,32.5514,32.6287,32.3389,32.6094,220474.0
2022-10-06 11:00:00,33.77,33.81,33.43,33.56,308313.0,32.619,32.6577,32.2906,32.4162,308313.0
2022-10-06 11:10:00,33.6,33.8,33.37,33.78,237812.0,32.4548,32.648,32.2327,32.6287,237812.0
2022-10-06 11:20:00,33.77,33.9,33.62,33.74,256869.0,32.619,32.7446,32.4741,32.59,256869.0
2022-10-06 11:30:00,33.75,33.83,33.56,33.63,149338.0,32.5997,32.677,32.4162,32.4838,149338.0
2022-10-06 11:40:00,33.59,33.92,33.54,33.85,184570.0,32.4452,32.7639,32.3969,32.6963,184570.0
2022-10-06 11:50:00,33.84,33.99,33.26,33.3,280067.0,32.6866,32.8315,32.1264,32.165,280067.0
2022-10-06 12:00:00,33.29,33.44,33.25,33.3,141383.0,32.1554,32.3003,32.1167,32.165,141383.0
2022-10-06 12:10:00,33.31,33.41,33.19,33.38,186909.0,32.1747,32.2713,32.0588,32.2423,186909.0
2022-10-06 12:20:00,33.38,33.71,33.36,33.69,188437.0,32.2423,32.5611,32.223,32.5418,188437.0
2022-10-06 12:30:00,33.68,33.82,33.54,33.77,183834.0,32.5321,32.6673,32.3969,32.619,183834.0
2022-10-06 12:40:00,33.77,33.97,33.72,33.88,189290.0,32.619,32.8122,32.5707,32.7253,189290.0
2022-10-06 12:50:00,33.9,33.91,33.72,33.73,143977.0,32.7446,32.7543,32.5707,32.5804,143977.0
2022-10-06 13:00:00,33.75,33.8,33.56,33.56,107834.0,32.5997,32.648,32.4162,32.4162,107834.0
2022-10-06 13:10:00,33.55,33.86,33.54,33.79,153215.0,32.4065,32.706,32.3969,32.6383,153215.0
2022-10-06 13:20:00,33.83,33.91,33.68,33.84,167912.0,32.677,32.7543,32.5321,32.6866,167912.0
2022-10-06 13:30:00,33.83,33.83,33.57,33.61,84046.0,32.677,32.677,32.4258,32.4645,84046.0
2022-10-06 13:40:00,33.62,33.8,33.61,33.79,112735.0,32.4741,32.648,32.4645,32.6383,112735.0
2022-10-06 13:50:00,33.77,33.89,33.72,33.82,111669.0,32.619,32.7349,32.5707,32.6673,111669.0
2022-10-06 14:00:00,33.82,33.82,33.47,33.56,142783.0,32.6673,32.6673,32.3293,32.4162,142783.0
2022-10-06 14:10:00,33.57,33.62,33.39,33.4,124726.0,32.4258,32.4741,32.252,32.2616,124726.0
2022-10-06 14:20:00,33.39,33.57,33.39,33.48,150800.0,32.252,32.4258,32.252,32.3389,150800.0
2022-10-06 14:30:00,33.47,33.63,33.38,33.44,151852.0,32.3293,32.4838,32.2423,32.3003,151852.0
2022-10-06 14:40:00,33.43,33.49,33.18,33.2,188485.0,32.2906,32.3486,32.0491,32.0685,188485.0
2022-10-06 14:50:00,33.19,33.36,33.05,33.27,227441.0,32.0588,32.223,31.9236,32.1361,227441.0
2022-10-06 15:00:00,33.26,33.3,33.13,33.29,113981.0,32.1264,32.165,32.0008,32.1554,113981.0
2022-10-06 15:10:00,33.27,33.41,33.13,33.33,161987.0,32.1361,32.2713,32.0008,32.194,161987.0
2022-10-06 15:20:00,33.31,33.57,33.29,33.56,174901.0,32.1747,32.4258,32.1554,32.4162,174901.0
2022-10-06 15:30:00,33.57,33.6,33.41,33.44,155018.0,32.4258,32.4548,32.2713,32.3003,155018.0
2022-10-06 15:40:00,33.42,33.59,33.36,33.4,219416.0,32.281,32.4452,32.223,32.2616,219416.0
2022-10-06 15:50:00,33.38,33.55,33.32,33.37,289475.0,32.2423,32.4065,32.1844,32.2327,289475.0
2022-10-07 09:30:00,32.32,32.61,31.97,32.1,729740.0,31.2184,31.4986,30.8804,31.0059,729740.0
2022-10-07 09:40:00,32.13,32.33,31.4,31.41,581621.0,31.0349,31.2281,30.3298,30.3395,581621.0
2022-10-07 09:50:00,31.4,31.46,30.98,30.98,715260.0,30.3298,30.3878,29.9241,29.9241,715260.0
2022-10-07 10:00:00,30.98,31.23,30.82,31.13,796662.0,29.9241,30.1656,29.7696,30.069,796662.0
2022-10-07 10:10:00,31.09,31.39,31.04,31.38,360213.0,30.0304,30.3201,29.9821,30.3105,360213.0
2022-10-07 10:20:00,31.36,31.69,31.28,31.53,381689.0,30.2912,30.6099,30.2139,30.4554,381689.0
2022-10-07 10:30:00,31.54,31.6,31.3,31.33,274493.0,30.465,30.523,30.2332,30.2622,274493.0
2022-10-07 10:40:00,31.34,31.87,31.34,31.8,320246.0,30.2718,30.7838,30.2718,30.7162,320246.0
2022-10-07 10:50:00,31.81,31.86,31.55,31.71,234078.0,30.7258,30.7741,30.4747,30.6292,234078.0
2022-10-07 11:00:00,31.7,31.93,31.57,31.58,180115.0,30.6196,30.8417,30.494,30.5037,180115.0
2022-10-07 11:10:00,31.57,31.67,31.28,31.28,132367.0,30.494,30.5906,30.2139,30.2139,132367.0
2022-10-07 11:20:00,31.3,31.38,31.18,31.29,208585.0,30.2332,30.3105,30.1173,30.2236,208585.0
2022-10-07 11:30:00,31.29,31.36,31.03,31.21,207152.0,30.2236,30.2912,29.9724,30.1463,207152.0
2022-10-07 11:40:00,31.19,31.25,30.96,30.96,158996.0,30.127,30.1849,29.9048,29.9048,158996.0
2022-10-07 11:50:00,30.98,31.12,30.95,31.06,192928.0,29.9241,30.0593,29.8951,30.0014,192928.0
2022-10-07 12:00:00,31.06,31.24,31.01,31.17,194553.0,30.0014,30.1753,29.9531,30.1076,194553.0
2022-10-07 12:10:00,31.17,31.29,31.08,31.14,100324.0,30.1076,30.2236,30.0207,30.0787,100324.0
2022-10-07 12:20:00,31.13,31.15,30.84,30.86,231387.0,30.069,30.0883,29.7889,29.8082,231387.0
2022-10-07 12:30:00,30.85,30.86,30.7,30.77,212600.0,29.7985,29.8082,29.6537,29.7213,212600.0
2022-10-07 12:40:00,30.76,30.76,30.5,30.55,187423.0,29.7116,29.7116,29.4605,29.5088,187423.0
2022-10-07 12:50:00,30.56,30.72,30.51,30.72,211592.0,29.5184,29.673,29.4701,29.673,211592.0
2022-10-07 13:00:00,30.7,30.7,30.41,30.43,225315.0,29.6537,29.6537,29.3735,29.3929,225315.0
2022-10-07 13:10:00,30.45,30.8,30.41,30.76,249855.0,29.4122,29.7503,29.3735,29.7116,249855.0
2022-10-07 13:20:00,30.77,30.78,30.66,30.7,93085.0,29.7213,29.7309,29.615,29.6537,93085.0
2022-10-07 13:30:00,30.68,30.76,30.6,30.65,145812.0,29.6343,29.7116,29.5571,29.6054,145812.0
2022-10-07 13:40:00,30.65,30.84,30.65,30.7,157061.0,29.6054,29.7889,29.6054,29.6537,157061.0
2022-10-07 13:50:00,30.69,30.75,30.56,30.62,78395.0,29.644,29.702,29.5184,29.5764,78395.0
2022-10-07 14:00:00,30.6,30.72,30.56,30.63,82870.0,29.5571,29.673,29.5184,29.586,82870.0
2022-10-07 14:10:00,30.62,30.72,30.53,30.62,99012.0,29.5764,29.673,29.4895,29.5764,99012.0
2022-10-07 14:20:00,30.6,30.63,30.45,30.47,109818.0,29.5571,29.586,29.4122,29.4315,109818.0
2022-10-07 14:30:00,30.45,30.65,30.42,30.62,117480.0,29.4122,29.6054,29.3832,29.5764,117480.0
2022-10-07 14:40:00,30.64,30.69,30.49,30.58,86536.0,29.5957,29.644,29.4508,29.5377,86536.0
2022-10-07 14:50:00,30.58,30.63,30.55,30.63,113025.0,29.5377,29.586,29.5088,29.586,113025.0
2022-10-07 15:00:00,30.63,30.79,30.58,30.59,221287.0,29.586,29.7406,29.5377,29.5474,221287.0
2022-10-07 15:10:00,30.59,30.64,30.31,30.34,215098.0,29.5474,29.5957,29.277,29.3059,215098.0
2022-10-07 15:20:00,30.33,30.39,30.11,30.18,795542.0,29.2963,29.3542,29.0838,29.1514,795542.0
2022-10-07 15:30:00,30.19,30.28,30.0,30.28,486744.0,29.161,29.248,28.9775,29.248,486744.0
2022-10-07 15:40:00,30.29,30.41,30.18,30.26,395634.0,29.2576,29.3735,29.1514,29.2287,395634.0
2022-10-07 15:50:00,30.26,30.59,30.26,30.39,533695.0,29.2287,29.5474,29.2287,29.3542,533695.0
2022-10-10 09:30:00,30.76,30.81,30.14,30.32,461982.0,29.7116,29.7599,29.1127,29.2866,461982.0
2022-10-10 09:40:00,30.34,30.92,30.25,30.55,476935.0,29.3059,29.8662,29.219,29.5088,476935.0
2022-10-10 09:50:00,30.55,30.66,30.06,30.14,381731.0,29.5088,29.615,29.0355,29.1127,381731.0
2022-10-10 10:00:00,30.14,30.46,30.0,30.12,257549.0,29.1127,29.4218,28.9775,29.0934,257549.0
2022-10-10 10:10:00,30.11,30.31,30.1,30.24,230360.0,29.0838,29.277,29.0741,29.2093,230360.0
2022-10-10 10:20:00,30.24,30.65,30.21,30.58,319995.0,29.2093,29.6054,29.1804,29.5377,319995.0
2022-10-10 10:30:00,30.57,30.67,29.81,29.81,425294.0,29.5281,29.6247,28.794,28.794,425294.0
2022-10-10 10:40:00,29.81,30.06,29.78,29.96,220505.0,28.794,29.0355,28.765,28.9389,220505.0
2022-10-10 10:50:00,29.94,29.95,29.71,29.86,228780.0,28.9196,28.9292,28.6974,28.8423,228780.0
2022-10-10 11:00:00,29.82,29.9,29.63,29.84,198613.0,28.8037,28.8809,28.6201,28.823,198613.0
2022-10-10 11:10:00,29.81,30.13,29.81,29.95,280414.0,28.794,29.1031,28.794,28.9292,280414.0
2022-10-10 11:20:00,29.96,30.28,29.92,30.1,148301.0,28.9389,29.248,28.9002,29.0741,148301.0
2022-10-10 11:30:00,30.12,30.17,30.0,30.01,85063.0,29.0934,29.1417,28.9775,28.9872,85063.0
2022-10-10 11:40:00,30.02,30.23,29.9,30.21,124276.0,28.9968,29.1997,28.8809,29.1804,124276.0
2022-10-10 11:50:00,30.2,30.42,30.17,30.19,120569.0,29.1707,29.3832,29.1417,29.161,120569.0
2022-10-10 12:00:00,30.17,30.21,29.97,30.02,89036.0,29.1417,29.1804,28.9485,28.9968,89036.0
2022-10-10 12:10:00,29.99,30.05,29.91,29.91,63548.0,28.9679,29.0258,28.8906,28.8906,63548.0
2022-10-10 12:20:00,29.9,29.92,29.56,29.61,204737.0,28.8809,28.9002,28.5525,28.6008,204737.0
2022-10-10 12:30:00,29.61,29.68,29.5,29.67,138654.0,28.6008,28.6684,28.4946,28.6588,138654.0
2022-10-10 12:40:00,29.67,29.72,29.58,29.63,156499.0,28.6588,28.7071,28.5718,28.6201,156499.0
2022-10-10 12:50:00,29.61,29.68,29.49,29.51,119631.0,28.6008,28.6684,28.4849,28.5042,119631.0
2022-10-10 13:00:00,29.49,29.5,29.32,29.41,135640.0,28.4849,28.4946,28.3207,28.4076,135640.0
2022-10-10 13:10:00,29.4,29.7,29.31,29.57,241906.0,28.398,28.6877,28.311,28.5622,241906.0
2022-10-10 13:20:00,29.56,29.72,29.56,29.68,96641.0,28.5525,28.7071,28.5525,28.6684,96641.0
2022-10-10 13:30:00,29.68,29.97,29.67,29.96,154587.0,28.6684,28.9485,28.6588,28.9389,154587.0
2022-10-10 13:40:00,29.99,30.59,29.92,30.5,237752.0,28.9679,29.5474,28.9002,29.4605,237752.0
2022-10-10 13:50:00,30.49,30.75,30.45,30.47,274352.0,29.4508,29.702,29.4122,29.4315,274352.0
2022-10-10 14:00:00,30.48,30.51,30.2,30.22,161696.0,29.4412,29.4701,29.1707,29.19,161696.0
2022-10-10 14:10:00,30.21,30.25,30.02,30.05,117266.0,29.1804,29.219,28.9968,29.0258,117266.0
2022-10-10 14:20:00,30.06,30.14,29.92,30.03,166775.0,29.0355,29.1127,28.9002,29.0065,166775.0
2022-10-10 14:30:00,30.0,30.34,29.98,30.33,213896.0,28.9775,29.3059,28.9582,29.2963,213896.0
2022-10-10 14:40:00,30.35,30.38,30.09,30.13,120191.0,29.3156,29.3446,29.0645,29.1031,120191.0
2022-10-10 14:50:00,30.13,30.24,29.99,30.05,172937.0,29.1031,29.2093,28.9679,29.0258,172937.0
2022-10-10 15:00:00,30.1,30.18,29.92,30.02,108027.0,29.0741,29.1514,28.9002,28.9968,108027.0
2022-10-10 15:10:00,30.04,30.36,29.98,30.33,283523.0,29.0162,29.3252,28.9582,29.2963,283523.0
2022-10-10 15:20:00,30.36,30.39,29.96,29.99,219181.0,29.3252,29.3542,28.9389,28.9679,219181.0
2022-10-10 15:30:00,30.0,30.24,29.94,30.13,180441.0,28.9775,29.2093,28.9196,29.1031,180441.0
2022-10-10 15:40:00,30.13,30.23,29.99,30.21,209986.0,29.1031,29.1997,28.9679,29.1804,209986.0
2022-10-10 15:50:00,30.2,30.29,29.86,29.87,280769.0,29.1707,29.2576,28.8423,28.8519,280769.0
2022-10-11 09:30:00,29.5,29.74,29.13,29.23,685270.0,28.4946,28.7264,28.1372,28.2338,685270.0
2022-10-11 09:40:00,29.23,29.3,28.88,28.99,385213.0,28.2338,28.3014,27.8957,28.0019,385213.0
2022-10-11 09:50:00,29.03,29.11,28.65,28.65,333900.0,28.0406,28.1179,27.6735,27.6735,333900.0
2022-10-11 10:00:00,28.65,28.66,28.35,28.51,463623.0,27.6735,27.6832,27.3838,27.5383,463623.0
2022-10-11 10:10:00,28.48,28.98,28.41,28.82,458700.0,27.5093,27.9923,27.4417,27.8377,458700.0
2022-10-11 10:20:00,28.82,29.04,28.69,28.87,340841.0,27.8377,28.0502,27.7122,27.886,340841.0
2022-10-11 10:30:00,28.84,29.33,28.7,29.31,337225.0,27.8571,28.3304,27.7218,28.311,337225.0
2022-10-11 10:40:00,29.34,29.57,29.3,29.46,347842.0,28.34,28.5622,28.3014,28.4559,347842.0
2022-10-11 10:50:00,29.44,29.64,29.34,29.38,240019.0,28.4366,28.6298,28.34,28.3786,240019.0
2022-10-11 11:00:00,29.36,29.99,29.35,29.68,329661.0,28.3593,28.9679,28.3497,28.6684,329661.0
2022-10-11 11:10:00,29.69,29.98,29.63,29.84,255749.0,28.6781,28.9582,28.6201,28.823,255749.0
2022-10-11 11:20:00,29.89,30.07,29.8,30.01,156987.0,28.8713,29.0451,28.7843,28.9872,156987.0
2022-10-11 11:30:00,30.02,30.41,30.01,30.25,300832.0,28.9968,29.3735,28.9872,29.219,300832.0
2022-10-11 11:40:00,30.27,30.64,30.2,30.57,373277.0,29.2383,29.5957,29.1707,29.5281,373277.0
2022-10-11 11:50:00,30.58,30.67,30.4,30.46,216366.0,29.5377,29.6247,29.3639,29.4218,216366.0
2022-10-11 12:00:00,30.46,30.46,30.04,30.1,252707.0,29.4218,29.4218,29.0162,29.0741,252707.0
2022-10-11 12:10:00,30.14,30.65,30.1,30.65,263833.0,29.1127,29.6054,29.0741,29.6054,263833.0
2022-10-11 12:20:00,30.66,30.78,30.56,30.7,317718.0,29.615,29.7309,29.5184,29.6537,317718.0
2022-10-11 12:30:00,30.71,30.85,30.69,30.85,159328.0,29.6633,29.7985,29.644,29.7985,159328.0
2022-10-11 12:40:00,30.85,31.18,30.82,31.14,267920.0,29.7985,30.1173,29.7696,30.0787,267920.0
2022-10-11 12:50:00,31.14,31.18,30.89,30.94,192600.0,30.0787,30.1173,29.8372,29.8855,192600.0
2022-10-11 13:00:00,30.95,30.98,30.75,30.9,151295.0,29.8951,29.9241,29.702,29.8468,151295.0
2022-10-11 13:10:00,30.91,30.94,30.66,30.77,206131.0,29.8565,29.8855,29.615,29.7213,206131.0
2022-10-11 13:20:00,30.78,30.95,30.61,30.7,179926.0,29.7309,29.8951,29.5667,29.6537,179926.0
2022-10-11 13:30:00,30.71,30.77,30.56,30.69,232375.0,29.6633,29.7213,29.5184,29.644,232375.0
2022-10-11 13:40:00,30.69,30.81,30.64,30.68,181154.0,29.644,29.7599,29.5957,29.6343,181154.0
2022-10-11 13:50:00,30.65,30.77,30.57,30.68,149938.0,29.6054,29.7213,29.5281,29.6343,149938.0
2022-10-11 14:00:00,30.68,30.76,30.48,30.52,165496.0,29.6343,29.7116,29.4412,29.4798,165496.0
2022-10-11 14:10:00,30.54,30.54,30.35,30.37,81039.0,29.4991,29.4991,29.3156,29.3349,81039.0
2022-10-11 14:20:00,30.35,30.57,30.35,30.51,113811.0,29.3156,29.5281,29.3156,29.4701,113811.0
2022-10-11 14:30:00,30.51,30.63,30.45,30.59,119597.0,29.4701,29.586,29.4122,29.5474,119597.0
2022-10-11 14:40:00,30.58,30.63,29.77,29.88,384872.0,29.5377,29.586,28.7554,28.8616,384872.0
2022-10-11 14:50:00,29.88,29.91,29.35,29.4,435989.0,28.8616,28.8906,28.3497,28.398,435989.0
2022-10-11 15:00:00,29.38,29.42,29.22,29.26,428072.0,28.3786,28.4173,28.2241,28.2627,428072.0
2022-10-11 15:10:00,29.27,29.3,28.99,29.17,319513.0,28.2724,28.3014,28.0019,28.1758,319513.0
2022-10-11 15:20:00,29.19,29.44,29.13,29.34,281727.0,28.1951,28.4366,28.1372,28.34,281727.0
2022-10-11 15:30:00,29.34,29.75,29.2,29.73,473996.0,28.34,28.736,28.2048,28.7167,473996.0
2022-10-11 15:40:00,29.7,29.94,29.53,29.92,236701.0,28.6877,28.9196,28.5235,28.9002,236701.0
2022-10-11 15:50:00,29.9,30.13,29.63,29.91,449791.0,28.8809,29.1031,28.6201,28.8906,449791.0
2022-10-12 09:30:00,30.0,30.07,28.92,29.55,888132.0,28.9775,29.0451,27.9343,28.5429,888132.0
2022-10-12 09:40:00,29.55,29.85,29.19,29.29,533533.0,28.5429,28.8326,28.1951,28.2917,533533.0
2022-10-12 09:50:00,29.28,29.49,29.05,29.35,417730.0,28.2821,28.4849,28.0599,28.3497,417730.0
2022-10-12 10:00:00,29.38,29.65,29.1,29.19,459565.0,28.3786,28.6394,28.1082,28.1951,459565.0
2022-10-12 10:10:00,29.21,29.25,28.99,29.18,278185.0,28.2144,28.2531,28.0019,28.1855,278185.0
2022-10-12 10:20:00,29.15,29.3,28.79,29.11,313773.0,28.1565,28.3014,27.8088,28.1179,313773.0
2022-10-12 10:30:00,29.09,29.4,29.0,29.02,269926.0,28.0985,28.398,28.0116,28.0309,269926.0
2022-10-12 10:40:00,29.02,29.04,28.71,28.98,241060.0,28.0309,28.0502,27.7315,27.9923,241060.0
2022-10-12 10:50:00,28.97,29.12,28.88,28.98,169152.0,27.9826,28.1275,27.8957,27.9923,169152.0
2022-10-12 11:00:00,28.95,29.29,28.94,29.23,258822.0,27.9633,28.2917,27.9536,28.2338,258822.0
2022-10-12 11:10:00,29.24,29.55,29.23,29.51,270902.0,28.2434,28.5429,28.2338,28.5042,270902.0
2022-10-12 11:20:00,29.49,29.53,29.25,29.43,208084.0,28.4849,28.5235,28.2531,28.4269,208084.0
2022-10-12 11:30:00,29.44,29.5,29.25,29.31,128483.0,28.4366,28.4946,28.2531,28.311,128483.0
2022-10-12 11:40:00,29.31,29.73,29.29,29.69,275989.0,28.311,28.7167,28.2917,28.6781,275989.0
2022-10-12 11:50:00,29.69,29.92,29.66,29.82,179905.0,28.6781,28.9002,28.6491,28.8037,179905.0
2022-10-12 12:00:00,29.83,29.95,29.63,29.7,197133.0,28.8133,28.9292,28.6201,28.6877,197133.0
2022-10-12 12:10:00,29.72,29.83,29.54,29.82,149679.0,28.7071,28.8133,28.5332,28.8037,149679.0
2022-10-12 12:20:00,29.82,29.88,29.55,29.61,157423.0,28.8037,28.8616,28.5429,28.6008,157423.0
2022-10-12 12:30:00,29.6,29.67,29.46,29.52,161617.0,28.5912,28.6588,28.4559,28.5139,161617.0
2022-10-12 12:40:00,29.47,29.68,29.45,29.62,215510.0,28.4656,28.6684,28.4463,28.6105,215510.0
2022-10-12 12:50:00,29.64,29.8,29.64,29.75,143912.0,28.6298,28.7843,28.6298,28.736,143912.0
2022-10-12 13:00:00,29.75,29.9,29.69,29.87,153388.0,28.736,28.8809,28.6781,28.8519,153388.0
2022-10-12 13:10:00,29.88,29.94,29.74,29.74,134449.0,28.8616,28.9196,28.7264,28.7264,134449.0
2022-10-12 13:20:00,29.76,29.86,29.73,29.83,151666.0,28.7457,28.8423,28.7167,28.8133,151666.0
2022-10-12 13:30:00,29.83,29.84,29.63,29.74,118550.0,28.8133,28.823,28.6201,28.7264,118550.0
2022-10-12 13:40:00,29.76,29.76,29.63,29.71,99467.0,28.7457,28.7457,28.6201,28.6974,99467.0
2022-10-12 13:50:00,29.7,29.73,29.6,29.63,74316.0,28.6877,28.7167,28.5912,28.6201,74316.0
2022-10-12 14:00:00,29.67,29.96,29.57,29.8,373077.0,28.6588,28.9389,28.5622,28.7843,373077.0
2022-10-12 14:10:00,29.8,30.01,29.65,29.95,383956.0,28.7843,28.9872,28.6394,28.9292,383956.0
2022-10-12 14:20:00,29.95,30.25,29.76,30.2,303814.0,28.9292,29.219,28.7457,29.1707,303814.0
2022-10-12 14:30:00,30.21,30.29,30.06,30.21,320214.0,29.1804,29.2576,29.0355,29.1804,320214.0
2022-10-12 14:40:00,30.2,30.25,29.96,30.02,152681.0,29.1707,29.219,28.9389,28.9968,152681.0
2022-10-12 14:50:00,30.01,30.04,29.85,29.89,204088.0,28.9872,29.0162,28.8326,28.8713,204088.0
2022-10-12 15:00:00,29.89,29.94,29.77,29.89,198969.0,28.8713,28.9196,28.7554,28.8713,198969.0
2022-10-12 15:10:00,29.9,30.13,29.86,30.12,227947.0,28.8809,29.1031,28.8423,29.0934,227947.0
2022-10-12 15:20:00,30.13,30.14,29.99,30.02,161880.0,29.1031,29.1127,28.9679,28.9968,161880.0
2022-10-12 15:30:00,30.02,30.1,29.96,30.06,150887.0,28.9968,29.0741,28.9389,29.0355,150887.0
2022-10-12 15:40:00,30.07,30.1,29.93,29.94,118557.0,29.0451,29.0741,28.9099,28.9196,118557.0
2022-10-12 15:50:00,29.94,29.99,29.65,29.67,277974.0,28.9196,28.9679,28.6394,28.6588,277974.0
2022-10-13 09:30:00,27.91,28.01,27.2,27.32,1300616.0,26.9588,27.0553,26.2729,26.3889,1300616.0
2022-10-13 09:40:00,27.32,28.31,27.12,28.29,663732.0,26.3889,27.3451,26.1957,27.3258,663732.0
2022-10-13 09:50:00,28.25,28.73,28.22,28.43,999178.0,27.2872,27.7508,27.2582,27.461,999178.0
2022-10-13 10:00:00,28.44,28.74,28.24,28.7,545266.0,27.4707,27.7605,27.2775,27.7218,545266.0
2022-10-13 10:10:00,28.66,28.95,28.42,28.69,515212.0,27.6832,27.9633,27.4514,27.7122,515212.0
2022-10-13 10:20:00,28.7,28.78,28.06,28.13,490976.0,27.7218,27.7991,27.1036,27.1713,490976.0
2022-10-13 10:30:00,28.09,28.52,28.06,28.39,606152.0,27.1326,27.548,27.1036,27.4224,606152.0
2022-10-13 10:40:00,28.42,28.87,28.29,28.85,359881.0,27.4514,27.886,27.3258,27.8667,359881.0
2022-10-13 10:50:00,28.87,29.17,28.68,28.96,352371.0,27.886,28.1758,27.7025,27.973,352371.0
2022-10-13 11:00:00,28.92,29.88,28.85,29.82,686255.0,27.9343,28.8616,27.8667,28.8037,686255.0
2022-10-13 11:10:00,29.82,30.59,29.67,30.41,862651.0,28.8037,29.5474,28.6588,29.3735,862651.0
2022-10-13 11:20:00,30.42,30.97,30.24,30.44,874698.0,29.3832,29.9145,29.2093,29.4025,874698.0
2022-10-13 11:30:00,30.48,31.35,30.29,31.21,917066.0,29.4412,30.2815,29.2576,30.1463,917066.0
2022-10-13 11:40:00,31.24,31.44,30.77,30.9,528338.0,30.1753,30.3684,29.7213,29.8468,528338.0
2022-10-13 11:50:00,30.88,31.1,30.73,30.94,279261.0,29.8275,30.04,29.6826,29.8855,279261.0
2022-10-13 12:00:00,30.97,31.35,30.95,31.04,372617.0,29.9145,30.2815,29.8951,29.9821,372617.0
2022-10-13 12:10:00,31.02,31.07,30.57,30.61,370602.0,29.9628,30.011,29.5281,29.5667,370602.0
2022-10-13 12:20:00,30.6,30.68,30.4,30.47,277867.0,29.5571,29.6343,29.3639,29.4315,277867.0
2022-10-13 12:30:00,30.5,30.72,30.4,30.59,221921.0,29.4605,29.673,29.3639,29.5474,221921.0
2022-10-13 12:40:00,30.58,31.06,30.57,31.05,226426.0,29.5377,30.0014,29.5281,29.9917,226426.0
2022-10-13 12:50:00,31.07,31.24,31.03,31.16,441016.0,30.011,30.1753,29.9724,30.098,441016.0
2022-10-13 13:00:00,31.18,31.42,31.11,31.25,284826.0,30.1173,30.3491,30.0497,30.1849,284826.0
2022-10-13 13:10:00,31.25,31.3,31.08,31.25,249500.0,30.1849,30.2332,30.0207,30.1849,249500.0
2022-10-13 13:20:00,31.25,31.9,31.24,31.84,459708.0,30.1849,30.8128,30.1753,30.7548,459708.0
2022-10-13 13:30:00,31.85,32.03,31.79,31.85,424960.0,30.7645,30.9383,30.7065,30.7645,424960.0
2022-10-13 13:40:00,31.87,31.89,31.6,31.67,231619.0,30.7838,30.8031,30.523,30.5906,231619.0
2022-10-13 13:50:00,31.69,31.91,31.63,31.88,178621.0,30.6099,30.8224,30.552,30.7934,178621.0
2022-10-13 14:00:00,31.86,31.92,31.74,31.82,179583.0,30.7741,30.8321,30.6582,30.7355,179583.0
2022-10-13 14:10:00,31.83,31.91,31.71,31.82,157206.0,30.7451,30.8224,30.6292,30.7355,157206.0
2022-10-13 14:20:00,31.82,31.86,31.39,31.42,321843.0,30.7355,30.7741,30.3201,30.3491,321843.0
2022-10-13 14:30:00,31.42,31.72,31.41,31.7,143319.0,30.3491,30.6389,30.3395,30.6196,143319.0
2022-10-13 14:40:00,31.69,31.86,31.64,31.78,219364.0,30.6099,30.7741,30.5616,30.6969,219364.0
2022-10-13 14:50:00,31.78,32.08,31.75,32.03,259993.0,30.6969,30.9866,30.6679,30.9383,259993.0
2022-10-13 15:00:00,32.02,32.23,31.86,32.23,258480.0,30.9287,31.1315,30.7741,31.1315,258480.0
2022-10-13 15:10:00,32.22,32.27,32.02,32.09,235946.0,31.1219,31.1702,30.9287,30.9963,235946.0
2022-10-13 15:20:00,32.09,32.09,31.77,31.86,261801.0,30.9963,30.9963,30.6872,30.7741,261801.0
2022-10-13 15:30:00,31.87,32.0,31.59,31.74,286199.0,30.7838,30.9094,30.5133,30.6582,286199.0
2022-10-13 15:40:00,31.73,31.83,31.58,31.78,197098.0,30.6486,30.7451,30.5037,30.6969,197098.0
2022-10-13 15:50:00,31.78,31.99,31.62,31.85,456299.0,30.6969,30.8997,30.5423,30.7645,456299.0
2022-10-14 09:30:00,32.56,33.23,32.17,33.2,1204957.0,31.4503,32.0974,31.0736,32.0685,1204957.0
2022-10-14 09:40:00,33.19,33.21,31.87,31.98,818665.0,32.0588,32.0781,30.7838,30.89,818665.0
2022-10-14 09:50:00,31.99,32.23,31.84,31.96,865120.0,30.8997,31.1315,30.7548,30.8707,865120.0
2022-10-14 10:00:00,31.96,31.96,31.12,31.29,1112361.0,30.8707,30.8707,30.0593,30.2236,1112361.0
2022-10-14 10:10:00,31.3,31.39,30.76,30.92,812914.0,30.2332,30.3201,29.7116,29.8662,812914.0
2022-10-14 10:20:00,30.94,30.94,30.39,30.76,555563.0,29.8855,29.8855,29.3542,29.7116,555563.0
2022-10-14 10:30:00,30.75,31.13,30.69,31.01,706343.0,29.702,30.069,29.644,29.9531,706343.0
2022-10-14 10:40:00,31.0,31.21,30.46,30.49,377782.0,29.9434,30.1463,29.4218,29.4508,377782.0
2022-10-14 10:50:00,30.52,30.99,30.45,30.87,363789.0,29.4798,29.9338,29.4122,29.8179,363789.0
2022-10-14 11:00:00,30.88,31.16,30.74,30.78,442323.0,29.8275,30.098,29.6923,29.7309,442323.0
2022-10-14 11:10:00,30.83,30.83,30.2,30.26,293828.0,29.7792,29.7792,29.1707,29.2287,293828.0
2022-10-14 11:20:00,30.28,30.77,30.25,30.7,286029.0,29.248,29.7213,29.219,29.6537,286029.0
2022-10-14 11:30:00,30.71,30.72,30.35,30.53,213733.0,29.6633,29.673,29.3156,29.4895,213733.0
2022-10-14 11:40:00,30.51,30.58,30.01,30.14,247808.0,29.4701,29.5377,28.9872,29.1127,247808.0
2022-10-14 11:50:00,30.15,30.24,29.96,30.01,228168.0,29.1224,29.2093,28.9389,28.9872,228168.0
2022-10-14 12:00:00,29.99,30.27,29.81,29.81,338598.0,28.9679,29.2383,28.794,28.794,338598.0
2022-10-14 12:10:00,29.82,29.97,29.66,29.92,330502.0,28.8037,28.9485,28.6491,28.9002,330502.0
2022-10-14 12:20:00,29.93,30.28,29.86,30.28,230060.0,28.9099,29.248,28.8423,29.248,230060.0
2022-10-14 12:30:00,30.26,30.47,30.14,30.35,222577.0,29.2287,29.4315,29.1127,29.3156,222577.0
2022-10-14 12:40:00,30.34,30.54,30.23,30.24,212785.0,29.3059,29.4991,29.1997,29.2093,212785.0
2022-10-14 12:50:00,30.23,30.24,30.03,30.13,175614.0,29.1997,29.2093,29.0065,29.1031,175614.0
2022-10-14 13:00:00,30.13,30.33,29.91,29.95,273251.0,29.1031,29.2963,28.8906,28.9292,273251.0
2022-10-14 13:10:00,29.96,30.06,29.84,29.9,140090.0,28.9389,29.0355,28.823,28.8809,140090.0
2022-10-14 13:20:00,29.9,30.0,29.73,29.98,134339.0,28.8809,28.9775,28.7167,28.9582,134339.0
2022-10-14 13:30:00,29.96,30.15,29.92,30.09,169025.0,28.9389,29.1224,28.9002,29.0645,169025.0
2022-10-14 13:40:00,30.08,30.18,29.93,30.01,106288.0,29.0548,29.1514,28.9099,28.9872,106288.0
2022-10-14 13:50:00,29.95,30.25,29.87,30.22,173178.0,28.9292,29.219,28.8519,29.19,173178.0
2022-10-14 14:00:00,30.2,30.2,29.93,29.96,140095.0,29.1707,29.1707,28.9099,28.9389,140095.0
2022-10-14 14:10:00,29.96,29.96,29.64,29.65,186906.0,28.9389,28.9389,28.6298,28.6394,186906.0
2022-10-14 14:20:00,29.66,29.75,29.52,29.67,309000.0,28.6491,28.736,28.5139,28.6588,309000.0
2022-10-14 14:30:00,29.64,29.71,29.55,29.64,121956.0,28.6298,28.6974,28.5429,28.6298,121956.0
2022-10-14 14:40:00,29.66,29.67,29.5,29.63,142507.0,28.6491,28.6588,28.4946,28.6201,142507.0
2022-10-14 14:50:00,29.61,29.69,29.55,29.66,97403.0,28.6008,28.6781,28.5429,28.6491,97403.0
2022-10-14 15:00:00,29.66,29.89,29.54,29.59,370916.0,28.6491,28.8713,28.5332,28.5815,370916.0
2022-10-14 15:10:00,29.58,29.63,29.35,29.45,335905.0,28.5718,28.6201,28.3497,28.4463,335905.0
2022-10-14 15:20:00,29.46,29.69,29.41,29.64,198846.0,28.4559,28.6781,28.4076,28.6298,198846.0
2022-10-14 15:30:00,29.62,29.76,29.44,29.47,266906.0,28.6105,28.7457,28.4366,28.4656,266906.0
2022-10-14 15:40:00,29.48,29.59,29.41,29.55,248364.0,28.4752,28.5815,28.4076,28.5429,248364.0
2022-10-14 15:50:00,29.55,29.71,29.23,29.31,519111.0,28.5429,28.6974,28.2338,28.311,519111.0
2022-10-17 09:30:00,31.04,32.06,31.0,32.03,1558353.0,29.9821,30.9673,29.9434,30.9383,1558353.0
2022-10-17 09:40:00,32.04,32.26,31.58,31.94,1111395.0,30.948,31.1605,30.5037,30.8514,1111395.0
2022-10-17 09:50:00,31.94,32.1,31.7,31.81,833205.0,30.8514,31.0059,30.6196,30.7258,833205.0
2022-10-17 10:00:00,31.82,32.09,31.81,31.93,825690.0,30.7355,30.9963,30.7258,30.8417,825690.0
2022-10-17 10:10:00,31.91,32.31,31.91,32.15,977051.0,30.8224,31.2088,30.8224,31.0542,977051.0
2022-10-17 10:20:00,32.16,32.31,32.03,32.09,370752.0,31.0639,31.2088,30.9383,30.9963,370752.0
2022-10-17 10:30:00,32.11,32.23,31.93,32.04,405043.0,31.0156,31.1315,30.8417,30.948,405043.0
2022-10-17 10:40:00,32.04,32.05,31.76,31.81,225430.0,30.948,30.9576,30.6775,30.7258,225430.0
2022-10-17 10:50:00,31.78,31.79,31.32,31.48,438478.0,30.6969,30.7065,30.2525,30.4071,438478.0
2022-10-17 11:00:00,31.49,31.76,31.47,31.55,245156.0,30.4167,30.6775,30.3974,30.4747,245156.0
2022-10-17 11:10:00,31.55,31.79,31.53,31.62,111247.0,30.4747,30.7065,30.4554,30.5423,111247.0
2022-10-17 11:20:00,31.6,32.07,31.6,32.03,242811.0,30.523,30.977,30.523,30.9383,242811.0
2022-10-17 11:30:00,32.05,32.07,31.9,32.07,296947.0,30.9576,30.977,30.8128,30.977,296947.0
2022-10-17 11:40:00,32.06,32.23,32.06,32.18,150598.0,30.9673,31.1315,30.9673,31.0832,150598.0
2022-10-17 11:50:00,32.16,32.28,32.11,32.11,147517.0,31.0639,31.1798,31.0156,31.0156,147517.0
2022-10-17 12:00:00,32.11,32.29,32.09,32.28,148548.0,31.0156,31.1895,30.9963,31.1798,148548.0
2022-10-17 12:10:00,32.29,32.29,31.95,32.0,119678.0,31.1895,31.1895,30.8611,30.9094,119678.0
2022-10-17 12:20:00,31.99,32.06,31.89,31.98,215303.0,30.8997,30.9673,30.8031,30.89,215303.0
2022-10-17 12:30:00,31.99,32.07,31.9,31.98,126856.0,30.8997,30.977,30.8128,30.89,126856.0
2022-10-17 12:40:00,31.98,31.98,31.62,31.84,177087.0,30.89,30.89,30.5423,30.7548,177087.0
2022-10-17 12:50:00,31.85,31.9,31.73,31.78,100579.0,30.7645,30.8128,30.6486,30.6969,100579.0
2022-10-17 13:00:00,31.78,31.82,31.58,31.8,115709.0,30.6969,30.7355,30.5037,30.7162,115709.0
2022-10-17 13:10:00,31.78,31.93,31.71,31.72,120334.0,30.6969,30.8417,30.6292,30.6389,120334.0
2022-10-17 13:20:00,31.71,31.94,31.69,31.88,201308.0,30.6292,30.8514,30.6099,30.7934,201308.0
2022-10-17 13:30:00,31.88,31.93,31.82,31.93,76481.0,30.7934,30.8417,30.7355,30.8417,76481.0
2022-10-17 13:40:00,31.93,32.01,31.86,31.99,122953.0,30.8417,30.919,30.7741,30.8997,122953.0
2022-10-17 13:50:00,31.99,32.02,31.86,31.88,91617.0,30.8997,30.9287,30.7741,30.7934,91617.0
2022-10-17 14:00:00,31.87,31.97,31.77,31.84,117050.0,30.7838,30.8804,30.6872,30.7548,117050.0
2022-10-17 14:10:00,31.83,31.86,31.69,31.77,76015.0,30.7451,30.7741,30.6099,30.6872,76015.0
2022-10-17 14:20:00,31.78,31.78,31.64,31.76,80536.0,30.6969,30.6969,30.5616,30.6775,80536.0
2022-10-17 14:30:00,31.79,31.85,31.66,31.82,132296.0,30.7065,30.7645,30.5809,30.7355,132296.0
2022-10-17 14:40:00,31.82,31.89,31.8,31.85,110304.0,30.7355,30.8031,30.7162,30.7645,110304.0
2022-10-17 14:50:00,31.84,31.86,31.75,31.77,75724.0,30.7548,30.7741,30.6679,30.6872,75724.0
2022-10-17 15:00:00,31.76,31.8,31.62,31.7,134246.0,30.6775,30.7162,30.5423,30.6196,134246.0
2022-10-17 15:10:00,31.68,31.79,31.65,31.77,129559.0,30.6003,30.7065,30.5713,30.6872,129559.0
2022-10-17 15:20:00,31.78,31.88,31.66,31.85,133657.0,30.6969,30.7934,30.5809,30.7645,133657.0
2022-10-17 15:30:00,31.85,31.97,31.8,31.93,148352.0,30.7645,30.8804,30.7162,30.8417,148352.0
2022-10-17 15:40:00,31.94,32.06,31.91,32.02,207407.0,30.8514,30.9673,30.8224,30.9287,207407.0
2022-10-17 15:50:00,32.02,32.27,32.01,32.08,525353.0,30.9287,31.1702,30.919,30.9866,525353.0
2022-10-18 09:30:00,34.12,34.93,33.98,34.79,2306802.0,32.9571,33.7395,32.8219,33.6043,2306802.0
2022-10-18 09:40:00,34.79,34.83,34.17,34.47,549436.0,33.6043,33.6429,33.0054,33.2952,549436.0
2022-10-18 09:50:00,34.47,34.63,33.88,34.05,868637.0,33.2952,33.4497,32.7253,32.8895,868637.0
2022-10-18 10:00:00,34.07,34.43,34.07,34.35,386437.0,32.9088,33.2565,32.9088,33.1793,386437.0
2022-10-18 10:10:00,34.36,34.44,33.97,34.12,327194.0,33.1889,33.2662,32.8122,32.9571,327194.0
2022-10-18 10:20:00,34.12,34.13,33.58,33.59,313641.0,32.9571,32.9668,32.4355,32.4452,313641.0
2022-10-18 10:30:00,33.58,33.66,33.27,33.4,467148.0,32.4355,32.5128,32.1361,32.2616,467148.0
2022-10-18 10:40:00,33.38,33.85,33.38,33.74,490453.0,32.2423,32.6963,32.2423,32.59,490453.0
2022-10-18 10:50:00,33.73,33.73,33.52,33.59,222415.0,32.5804,32.5804,32.3775,32.4452,222415.0
2022-10-18 11:00:00,33.56,33.84,33.36,33.41,317675.0,32.4162,32.6866,32.223,32.2713,317675.0
2022-10-18 11:10:00,33.4,33.54,33.04,33.13,504846.0,32.2616,32.3969,31.9139,32.0008,504846.0
2022-10-18 11:20:00,33.13,33.16,32.68,32.79,536675.0,32.0008,32.0298,31.5662,31.6724,536675.0
2022-10-18 11:30:00,32.81,32.83,32.4,32.54,639178.0,31.6917,31.7111,31.2957,31.4309,639178.0
2022-10-18 11:40:00,32.56,32.9,32.39,32.86,496432.0,31.4503,31.7787,31.2861,31.74,496432.0
2022-10-18 11:50:00,32.85,33.1,32.82,33.04,369257.0,31.7304,31.9719,31.7014,31.9139,369257.0
2022-10-18 12:00:00,33.02,33.21,32.74,33.11,550141.0,31.8946,32.0781,31.6241,31.9815,550141.0
2022-10-18 12:10:00,33.11,33.32,33.09,33.21,898198.0,31.9815,32.1844,31.9622,32.0781,898198.0
2022-10-18 12:20:00,33.2,33.21,32.94,33.06,247729.0,32.0685,32.0781,31.8173,31.9332,247729.0
2022-10-18 12:30:00,33.05,33.39,32.95,33.29,402145.0,31.9236,32.252,31.827,32.1554,402145.0
2022-10-18 12:40:00,33.27,33.41,33.09,33.21,240311.0,32.1361,32.2713,31.9622,32.0781,240311.0
2022-10-18 12:50:00,33.2,33.35,33.07,33.08,262929.0,32.0685,32.2133,31.9429,31.9525,262929.0
2022-10-18 13:00:00,33.08,33.13,32.8,33.0,369698.0,31.9525,32.0008,31.6821,31.8753,369698.0
2022-10-18 13:10:00,33.04,33.24,32.99,33.2,141709.0,31.9139,32.1071,31.8656,32.0685,141709.0
2022-10-18 13:20:00,33.2,33.38,33.09,33.37,155816.0,32.0685,32.2423,31.9622,32.2327,155816.0
2022-10-18 13:30:00,33.36,33.56,33.28,33.52,238934.0,32.223,32.4162,32.1457,32.3775,238934.0
2022-10-18 13:40:00,33.53,33.57,33.3,33.46,109078.0,32.3872,32.4258,32.165,32.3196,109078.0
2022-10-18 13:50:00,33.48,33.58,33.4,33.52,115438.0,32.3389,32.4355,32.2616,32.3775,115438.0
2022-10-18 14:00:00,33.5,33.54,33.16,33.25,205686.0,32.3582,32.3969,32.0298,32.1167,205686.0
2022-10-18 14:10:00,33.29,33.34,33.15,33.19,71852.0,32.1554,32.2037,32.0202,32.0588,71852.0
2022-10-18 14:20:00,33.18,33.4,33.12,33.39,133779.0,32.0491,32.2616,31.9912,32.252,133779.0
2022-10-18 14:30:00,33.39,33.39,32.89,32.94,536130.0,32.252,32.252,31.769,31.8173,536130.0
2022-10-18 14:40:00,32.94,32.97,32.38,32.52,492899.0,31.8173,31.8463,31.2764,31.4116,492899.0
2022-10-18 14:50:00,32.51,32.74,32.41,32.71,301965.0,31.402,31.6241,31.3054,31.5952,301965.0
2022-10-18 15:00:00,32.7,32.86,32.53,32.73,287495.0,31.5855,31.74,31.4213,31.6145,287495.0
2022-10-18 15:10:00,32.75,32.84,32.56,32.71,152973.0,31.6338,31.7207,31.4503,31.5952,152973.0
2022-10-18 15:20:00,32.72,32.87,32.64,32.82,168824.0,31.6048,31.7497,31.5275,31.7014,168824.0
2022-10-18 15:30:00,32.8,33.13,32.77,33.0,340998.0,31.6821,32.0008,31.6531,31.8753,340998.0
2022-10-18 15:40:00,32.99,33.15,32.99,33.11,164121.0,31.8656,32.0202,31.8656,31.9815,164121.0
2022-10-18 15:50:00,33.11,33.27,32.97,33.22,425356.0,31.9815,32.1361,31.8463,32.0878,425356.0
2022-10-19 09:30:00,32.24,32.73,32.03,32.45,948295.0,31.1412,31.6145,30.9383,31.344,948295.0
2022-10-19 09:40:00,32.43,32.57,31.6,31.65,691431.0,31.3247,31.4599,30.523,30.5713,691431.0
2022-10-19 09:50:00,31.62,32.04,31.6,31.72,466262.0,30.5423,30.948,30.523,30.6389,466262.0
2022-10-19 10:00:00,31.71,32.23,31.6,32.05,671392.0,30.6292,31.1315,30.523,30.9576,671392.0
2022-10-19 10:10:00,32.09,32.42,31.84,32.34,434499.0,30.9963,31.315,30.7548,31.2378,434499.0
2022-10-19 10:20:00,32.32,32.74,32.28,32.65,485577.0,31.2184,31.6241,31.1798,31.5372,485577.0
2022-10-19 10:30:00,32.67,32.75,32.27,32.44,338619.0,31.5565,31.6338,31.1702,31.3344,338619.0
2022-10-19 10:40:00,32.44,32.46,32.07,32.13,226885.0,31.3344,31.3537,30.977,31.0349,226885.0
2022-10-19 10:50:00,32.13,32.16,31.7,31.83,481483.0,31.0349,31.0639,30.6196,30.7451,481483.0
2022-10-19 11:00:00,31.82,32.08,31.77,31.95,300186.0,30.7355,30.9866,30.6872,30.8611,300186.0
2022-10-19 11:10:00,31.95,32.12,31.92,31.99,183014.0,30.8611,31.0253,30.8321,30.8997,183014.0
2022-10-19 11:20:00,31.99,32.06,31.77,31.89,184834.0,30.8997,30.9673,30.6872,30.8031,184834.0
2022-10-19 11:30:00,31.87,32.05,31.63,31.88,220305.0,30.7838,30.9576,30.552,30.7934,220305.0
2022-10-19 11:40:00,31.88,31.92,31.68,31.89,249353.0,30.7934,30.8321,30.6003,30.8031,249353.0
2022-10-19 11:50:00,31.9,32.0,31.74,31.78,191652.0,30.8128,30.9094,30.6582,30.6969,191652.0
2022-10-19 12:00:00,31.78,31.81,31.39,31.45,433975.0,30.6969,30.7258,30.3201,30.3781,433975.0
2022-10-19 12:10:00,31.46,31.49,31.28,31.38,367851.0,30.3878,30.4167,30.2139,30.3105,367851.0
2022-10-19 12:20:00,31.38,31.41,31.08,31.14,417828.0,30.3105,30.3395,30.0207,30.0787,417828.0
2022-10-19 12:30:00,31.12,31.37,31.1,31.22,279711.0,30.0593,30.3008,30.04,30.1559,279711.0
2022-10-19 12:40:00,31.2,31.23,30.73,30.77,448142.0,30.1366,30.1656,29.6826,29.7213,448142.0
2022-10-19 12:50:00,30.76,30.93,30.75,30.8,194434.0,29.7116,29.8758,29.702,29.7503,194434.0
2022-10-19 13:00:00,30.79,30.86,30.45,30.65,517422.0,29.7406,29.8082,29.4122,29.6054,517422.0
2022-10-19 13:10:00,30.65,30.74,30.58,30.65,195637.0,29.6054,29.6923,29.5377,29.6054,195637.0
2022-10-19 13:20:00,30.64,30.93,30.64,30.76,455087.0,29.5957,29.8758,29.5957,29.7116,455087.0
2022-10-19 13:30:00,30.77,30.9,30.72,30.75,229086.0,29.7213,29.8468,29.673,29.702,229086.0
2022-10-19 13:40:00,30.75,30.9,30.69,30.73,134855.0,29.702,29.8468,29.644,29.6826,134855.0
2022-10-19 13:50:00,30.72,30.86,30.67,30.85,112812.0,29.673,29.8082,29.6247,29.7985,112812.0
2022-10-19 14:00:00,30.84,31.26,30.76,31.21,361675.0,29.7889,30.1946,29.7116,30.1463,361675.0
2022-10-19 14:10:00,31.2,31.38,31.15,31.27,305964.0,30.1366,30.3105,30.0883,30.2042,305964.0
2022-10-19 14:20:00,31.27,31.31,31.12,31.3,254469.0,30.2042,30.2429,30.0593,30.2332,254469.0
2022-10-19 14:30:00,31.29,31.33,31.13,31.15,151492.0,30.2236,30.2622,30.069,30.0883,151492.0
2022-10-19 14:40:00,31.15,31.19,31.0,31.01,272947.0,30.0883,30.127,29.9434,29.9531,272947.0
2022-10-19 14:50:00,31.01,31.11,30.99,31.1,119146.0,29.9531,30.0497,29.9338,30.04,119146.0
2022-10-19 15:00:00,31.1,31.24,30.96,31.15,208990.0,30.04,30.1753,29.9048,30.0883,208990.0
2022-10-19 15:10:00,31.16,31.36,31.14,31.31,293142.0,30.098,30.2912,30.0787,30.2429,293142.0
2022-10-19 15:20:00,31.32,31.36,31.04,31.09,255808.0,30.2525,30.2912,29.9821,30.0304,255808.0
2022-10-19 15:30:00,31.1,31.16,31.0,31.08,195740.0,30.04,30.098,29.9434,30.0207,195740.0
2022-10-19 15:40:00,31.09,31.26,31.03,31.18,333940.0,30.0304,30.1946,29.9724,30.1173,333940.0
2022-10-19 15:50:00,31.17,31.56,31.09,31.52,701496.0,30.1076,30.4843,30.0304,30.4457,701496.0
2022-10-20 09:30:00,31.57,32.14,31.23,31.37,1179981.0,30.494,31.0446,30.1656,30.3008,1179981.0
2022-10-20 09:40:00,31.36,31.88,31.33,31.55,496605.0,30.2912,30.7934,30.2622,30.4747,496605.0
2022-10-20 09:50:00,31.56,32.12,31.56,31.69,691136.0,30.4843,31.0253,30.4843,30.6099,691136.0
2022-10-20 10:00:00,31.7,32.49,31.67,32.45,961197.0,30.6196,31.3827,30.5906,31.344,961197.0
2022-10-20 10:10:00,32.47,32.73,32.32,32.7,661733.0,31.3633,31.6145,31.2184,31.5855,661733.0
2022-10-20 10:20:00,32.7,32.77,32.39,32.55,530151.0,31.5855,31.6531,31.2861,31.4406,530151.0
2022-10-20 10:30:00,32.56,32.64,32.12,32.18,401702.0,31.4503,31.5275,31.0253,31.0832,401702.0
2022-10-20 10:40:00,32.19,32.41,32.03,32.34,312553.0,31.0929,31.3054,30.9383,31.2378,312553.0
2022-10-20 10:50:00,32.32,32.44,32.19,32.43,276842.0,31.2184,31.3344,31.0929,31.3247,276842.0
2022-10-20 11:00:00,32.43,32.51,32.29,32.37,765125.0,31.3247,31.402,31.1895,31.2667,765125.0
2022-10-20 11:10:00,32.38,32.59,32.28,32.33,173467.0,31.2764,31.4792,31.1798,31.2281,173467.0
2022-10-20 11:20:00,32.34,32.5,32.0,32.19,195886.0,31.2378,31.3923,30.9094,31.0929,195886.0
2022-10-20 11:30:00,32.19,32.51,32.19,32.49,190410.0,31.0929,31.402,31.0929,31.3827,190410.0
2022-10-20 11:40:00,32.49,32.56,32.32,32.4,205290.0,31.3827,31.4503,31.2184,31.2957,205290.0
2022-10-20 11:50:00,32.39,32.44,31.97,31.98,426351.0,31.2861,31.3344,30.8804,30.89,426351.0
2022-10-20 12:00:00,32.0,32.02,31.56,31.61,328528.0,30.9094,30.9287,30.4843,30.5326,328528.0
2022-10-20 12:10:00,31.61,31.7,31.48,31.62,325567.0,30.5326,30.6196,30.4071,30.5423,325567.0
2022-10-20 12:20:00,31.59,31.59,31.17,31.28,387551.0,30.5133,30.5133,30.1076,30.2139,387551.0
2022-10-20 12:30:00,31.25,31.34,31.04,31.07,469197.0,30.1849,30.2718,29.9821,30.011,469197.0
2022-10-20 12:40:00,31.09,31.22,30.79,30.97,432351.0,30.0304,30.1559,29.7406,29.9145,432351.0
2022-10-20 12:50:00,30.98,31.0,30.77,30.94,375230.0,29.9241,29.9434,29.7213,29.8855,375230.0
2022-10-20 13:00:00,30.93,31.03,30.52,30.62,620682.0,29.8758,29.9724,29.4798,29.5764,620682.0
2022-10-20 13:10:00,30.6,30.85,30.53,30.58,508721.0,29.5571,29.7985,29.4895,29.5377,508721.0
2022-10-20 13:20:00,30.56,30.79,30.54,30.75,380096.0,29.5184,29.7406,29.4991,29.702,380096.0
2022-10-20 13:30:00,30.74,30.76,30.58,30.61,273028.0,29.6923,29.7116,29.5377,29.5667,273028.0
2022-10-20 13:40:00,30.59,30.66,30.23,30.25,551483.0,29.5474,29.615,29.1997,29.219,551483.0
2022-10-20 13:50:00,30.23,30.39,30.18,30.38,424355.0,29.1997,29.3542,29.1514,29.3446,424355.0
2022-10-20 14:00:00,30.37,30.41,30.13,30.19,279085.0,29.3349,29.3735,29.1031,29.161,279085.0
2022-10-20 14:10:00,30.2,30.23,30.1,30.17,200108.0,29.1707,29.1997,29.0741,29.1417,200108.0
2022-10-20 14:20:00,30.16,30.19,29.99,30.03,351060.0,29.1321,29.161,28.9679,29.0065,351060.0
2022-10-20 14:30:00,30.01,30.32,29.98,30.24,409526.0,28.9872,29.2866,28.9582,29.2093,409526.0
2022-10-20 14:40:00,30.25,30.25,30.03,30.13,297566.0,29.219,29.219,29.0065,29.1031,297566.0
2022-10-20 14:50:00,30.13,30.43,30.06,30.28,411031.0,29.1031,29.3929,29.0355,29.248,411031.0
2022-10-20 15:00:00,30.28,30.58,30.27,30.5,399356.0,29.248,29.5377,29.2383,29.4605,399356.0
2022-10-20 15:10:00,30.5,30.53,30.26,30.27,291996.0,29.4605,29.4895,29.2287,29.2383,291996.0
2022-10-20 15:20:00,30.29,30.29,30.03,30.12,238617.0,29.2576,29.2576,29.0065,29.0934,238617.0
2022-10-20 15:30:00,30.12,30.23,29.98,30.07,311363.0,29.0934,29.1997,28.9582,29.0451,311363.0
2022-10-20 15:40:00,30.08,30.25,30.03,30.23,237803.0,29.0548,29.219,29.0065,29.1997,237803.0
2022-10-20 15:50:00,30.23,30.57,30.17,30.28,764476.0,29.1997,29.5281,29.1417,29.248,764476.0
2022-10-21 09:30:00,30.48,30.71,29.97,30.26,999590.0,29.4412,29.6633,28.9485,29.2287,999590.0
2022-10-21 09:40:00,30.29,30.76,29.82,30.6,921158.0,29.2576,29.7116,28.8037,29.5571,921158.0
2022-10-21 09:50:00,30.61,31.05,30.36,31.05,720543.0,29.5667,29.9917,29.3252,29.9917,720543.0
2022-10-21 10:00:00,31.05,31.52,30.97,31.38,774243.0,29.9917,30.4457,29.9145,30.3105,774243.0
2022-10-21 10:10:00,31.39,31.47,31.06,31.07,711951.0,30.3201,30.3974,30.0014,30.011,711951.0
2022-10-21 10:20:00,31.1,31.19,30.35,30.37,443001.0,30.04,30.127,29.3156,29.3349,443001.0
2022-10-21 10:30:00,30.36,30.55,29.97,30.12,642465.0,29.3252,29.5088,28.9485,29.0934,642465.0
2022-10-21 10:40:00,30.12,30.61,30.06,30.61,731822.0,29.0934,29.5667,29.0355,29.5667,731822.0
2022-10-21 10:50:00,30.58,30.68,30.09,30.16,564039.0,29.5377,29.6343,29.0645,29.1321,564039.0
2022-10-21 11:00:00,30.17,30.3,29.89,30.27,753634.0,29.1417,29.2673,28.8713,29.2383,753634.0
2022-10-21 11:10:00,30.26,30.5,30.26,30.28,354033.0,29.2287,29.4605,29.2287,29.248,354033.0
2022-10-21 11:20:00,30.27,30.71,30.15,30.62,427567.0,29.2383,29.6633,29.1224,29.5764,427567.0
2022-10-21 11:30:00,30.62,30.99,30.58,30.67,390460.0,29.5764,29.9338,29.5377,29.6247,390460.0
2022-10-21 11:40:00,30.69,31.15,30.65,31.14,724765.0,29.644,30.0883,29.6054,30.0787,724765.0
2022-10-21 11:50:00,31.15,31.23,30.99,31.17,348084.0,30.0883,30.1656,29.9338,30.1076,348084.0
2022-10-21 12:00:00,31.2,31.49,31.2,31.34,492177.0,30.1366,30.4167,30.1366,30.2718,492177.0
2022-10-21 12:10:00,31.36,31.5,31.15,31.29,256749.0,30.2912,30.4264,30.0883,30.2236,256749.0
2022-10-21 12:20:00,31.3,31.5,31.18,31.22,374376.0,30.2332,30.4264,30.1173,30.1559,374376.0
2022-10-21 12:30:00,31.22,31.6,31.12,31.3,426811.0,30.1559,30.523,30.0593,30.2332,426811.0
2022-10-21 12:40:00,31.32,31.82,31.31,31.8,326638.0,30.2525,30.7355,30.2429,30.7162,326638.0
2022-10-21 12:50:00,31.81,32.01,31.69,31.77,467811.0,30.7258,30.919,30.6099,30.6872,467811.0
2022-10-21 13:00:00,31.79,32.04,31.78,31.84,352201.0,30.7065,30.948,30.6969,30.7548,352201.0
2022-10-21 13:10:00,31.84,31.93,31.72,31.91,207363.0,30.7548,30.8417,30.6389,30.8224,207363.0
2022-10-21 13:20:00,31.89,31.95,31.66,31.81,234958.0,30.8031,30.8611,30.5809,30.7258,234958.0
2022-10-21 13:30:00,31.82,31.94,31.76,31.8,205581.0,30.7355,30.8514,30.6775,30.7162,205581.0
2022-10-21 13:40:00,31.8,32.06,31.79,32.05,195454.0,30.7162,30.9673,30.7065,30.9576,195454.0
2022-10-21 13:50:00,32.06,32.15,31.98,32.07,254842.0,30.9673,31.0542,30.89,30.977,254842.0
2022-10-21 14:00:00,32.07,32.19,32.04,32.18,212790.0,30.977,31.0929,30.948,31.0832,212790.0
2022-10-21 14:10:00,32.17,32.18,31.83,31.89,282828.0,31.0736,31.0832,30.7451,30.8031,282828.0
2022-10-21 14:20:00,31.9,31.97,31.81,31.97,151924.0,30.8128,30.8804,30.7258,30.8804,151924.0
2022-10-21 14:30:00,31.97,32.09,31.95,32.04,170623.0,30.8804,30.9963,30.8611,30.948,170623.0
2022-10-21 14:40:00,32.05,32.09,31.93,32.0,302206.0,30.9576,30.9963,30.8417,30.9094,302206.0
2022-10-21 14:50:00,32.0,32.05,31.85,32.03,215033.0,30.9094,30.9576,30.7645,30.9383,215033.0
2022-10-21 15:00:00,32.02,32.11,31.98,32.11,169422.0,30.9287,31.0156,30.89,31.0156,169422.0
2022-10-21 15:10:00,32.09,32.32,32.07,32.3,275971.0,30.9963,31.2184,30.977,31.1991,275971.0
2022-10-21 15:20:00,32.3,32.41,32.26,32.41,232879.0,31.1991,31.3054,31.1605,31.3054,232879.0
2022-10-21 15:30:00,32.41,32.48,32.36,32.43,368126.0,31.3054,31.373,31.2571,31.3247,368126.0
2022-10-21 15:40:00,32.41,32.5,32.37,32.41,479738.0,31.3054,31.3923,31.2667,31.3054,479738.0
2022-10-21 15:50:00,32.41,32.46,32.15,32.28,553776.0,31.3054,31.3537,31.0542,31.1798,553776.0
2022-10-24 09:30:00,32.58,32.68,31.92,32.34,917170.0,31.4696,31.5662,30.8321,31.2378,917170.0
2022-10-24 09:40:00,32.32,32.68,31.79,32.13,764917.0,31.2184,31.5662,30.7065,31.0349,764917.0
2022-10-24 09:50:00,32.18,32.93,32.05,32.61,782392.0,31.0832,31.8077,30.9576,31.4986,782392.0
2022-10-24 10:00:00,32.63,32.64,31.6,31.7,1023192.0,31.5179,31.5275,30.523,30.6196,1023192.0
2022-10-24 10:10:00,31.71,32.04,31.63,31.84,415736.0,30.6292,30.948,30.552,30.7548,415736.0
2022-10-24 10:20:00,31.87,31.89,31.31,31.65,530055.0,30.7838,30.8031,30.2429,30.5713,530055.0
2022-10-24 10:30:00,31.65,32.17,31.49,32.02,627534.0,30.5713,31.0736,30.4167,30.9287,627534.0
2022-10-24 10:40:00,32.05,32.12,31.55,31.62,271198.0,30.9576,31.0253,30.4747,30.5423,271198.0
2022-10-24 10:50:00,31.66,32.23,31.61,32.15,360462.0,30.5809,31.1315,30.5326,31.0542,360462.0
2022-10-24 11:00:00,32.17,32.32,31.89,31.94,435113.0,31.0736,31.2184,30.8031,30.8514,435113.0
2022-10-24 11:10:00,31.96,32.22,31.71,31.86,251557.0,30.8707,31.1219,30.6292,30.7741,251557.0
2022-10-24 11:20:00,31.88,32.2,31.88,32.18,273483.0,30.7934,31.1025,30.7934,31.0832,273483.0
2022-10-24 11:30:00,32.16,32.35,32.03,32.23,214958.0,31.0639,31.2474,30.9383,31.1315,214958.0
2022-10-24 11:40:00,32.25,32.31,31.98,32.26,167718.0,31.1508,31.2088,30.89,31.1605,167718.0
2022-10-24 11:50:00,32.25,32.71,32.24,32.7,453435.0,31.1508,31.5952,31.1412,31.5855,453435.0
2022-10-24 12:00:00,32.69,32.78,32.47,32.58,268492.0,31.5758,31.6628,31.3633,31.4696,268492.0
2022-10-24 12:10:00,32.58,32.77,32.57,32.73,249798.0,31.4696,31.6531,31.4599,31.6145,249798.0
2022-10-24 12:20:00,32.75,32.89,32.6,32.67,182978.0,31.6338,31.769,31.4889,31.5565,182978.0
2022-10-24 12:30:00,32.69,32.71,32.52,32.56,158203.0,31.5758,31.5952,31.4116,31.4503,158203.0
2022-10-24 12:40:00,32.57,32.75,32.45,32.73,151034.0,31.4599,31.6338,31.344,31.6145,151034.0
2022-10-24 12:50:00,32.73,32.77,32.46,32.47,122610.0,31.6145,31.6531,31.3537,31.3633,122610.0
2022-10-24 13:00:00,32.48,32.57,32.39,32.54,111689.0,31.373,31.4599,31.2861,31.4309,111689.0
2022-10-24 13:10:00,32.54,32.55,32.34,32.37,129515.0,31.4309,31.4406,31.2378,31.2667,129515.0
2022-10-24 13:20:00,32.34,32.34,32.18,32.28,172207.0,31.2378,31.2378,31.0832,31.1798,172207.0
2022-10-24 13:30:00,32.25,32.3,32.12,32.24,176142.0,31.1508,31.1991,31.0253,31.1412,176142.0
2022-10-24 13:40:00,32.26,32.39,32.23,32.33,151790.0,31.1605,31.2861,31.1315,31.2281,151790.0
2022-10-24 13:50:00,32.31,32.38,32.21,32.24,99292.0,31.2088,31.2764,31.1122,31.1412,99292.0
2022-10-24 14:00:00,32.25,32.48,32.24,32.42,164489.0,31.1508,31.373,31.1412,31.315,164489.0
2022-10-24 14:10:00,32.43,32.45,32.32,32.38,168141.0,31.3247,31.344,31.2184,31.2764,168141.0
2022-10-24 14:20:00,32.38,32.46,32.31,32.41,128779.0,31.2764,31.3537,31.2088,31.3054,128779.0
2022-10-24 14:30:00,32.4,32.46,32.36,32.45,86714.0,31.2957,31.3537,31.2571,31.344,86714.0
2022-10-24 14:40:00,32.46,32.68,32.35,32.66,274535.0,31.3537,31.5662,31.2474,31.5469,274535.0
2022-10-24 14:50:00,32.66,32.78,32.59,32.7,339807.0,31.5469,31.6628,31.4792,31.5855,339807.0
2022-10-24 15:00:00,32.72,32.78,32.68,32.71,148240.0,31.6048,31.6628,31.5662,31.5952,148240.0
2022-10-24 15:10:00,32.7,32.81,32.69,32.79,163648.0,31.5855,31.6917,31.5758,31.6724,163648.0
2022-10-24 15:20:00,32.79,32.8,32.64,32.76,215186.0,31.6724,31.6821,31.5275,31.6434,215186.0
2022-10-24 15:30:00,32.77,32.88,32.74,32.79,182233.0,31.6531,31.7594,31.6241,31.6724,182233.0
2022-10-24 15:40:00,32.78,32.79,32.63,32.64,183222.0,31.6628,31.6724,31.5179,31.5275,183222.0
2022-10-24 15:50:00,32.64,32.75,32.6,32.67,307018.0,31.5275,31.6338,31.4889,31.5565,307018.0
2022-10-25 09:30:00,32.76,33.56,32.73,33.47,1605569.0,31.6434,32.4162,31.6145,32.3293,1605569.0
2022-10-25 09:40:00,33.49,34.37,33.37,34.35,1016488.0,32.3486,33.1986,32.2327,33.1793,1016488.0
2022-10-25 09:50:00,34.35,34.55,34.14,34.38,625955.0,33.1793,33.3724,32.9764,33.2082,625955.0
2022-10-25 10:00:00,34.41,34.6,34.31,34.59,572410.0,33.2372,33.4207,33.1406,33.4111,572410.0
2022-10-25 10:10:00,34.61,34.8,34.38,34.75,532065.0,33.4304,33.6139,33.2082,33.5656,532065.0
2022-10-25 10:20:00,34.75,35.05,34.67,35.03,469610.0,33.5656,33.8554,33.4884,33.8361,469610.0
2022-10-25 10:30:00,35.04,35.09,34.85,34.86,361456.0,33.8457,33.894,33.6622,33.6719,361456.0
2022-10-25 10:40:00,34.87,34.98,34.73,34.89,411183.0,33.6815,33.7878,33.5463,33.7009,411183.0
2022-10-25 10:50:00,34.89,35.08,34.82,34.84,319485.0,33.7009,33.8844,33.6332,33.6526,319485.0
2022-10-25 11:00:00,34.85,35.25,34.83,35.23,280014.0,33.6622,34.0486,33.6429,34.0293,280014.0
2022-10-25 11:10:00,35.23,35.35,35.14,35.29,297029.0,34.0293,34.1452,33.9423,34.0872,297029.0
2022-10-25 11:20:00,35.3,35.32,35.16,35.17,228640.0,34.0969,34.1162,33.9617,33.9713,228640.0
2022-10-25 11:30:00,35.15,35.4,35.02,35.38,401856.0,33.952,34.1935,33.8264,34.1742,401856.0
2022-10-25 11:40:00,35.37,35.51,35.32,35.49,223407.0,34.1645,34.2997,34.1162,34.2804,223407.0
2022-10-25 11:50:00,35.48,35.5,35.37,35.4,156091.0,34.2707,34.2901,34.1645,34.1935,156091.0
2022-10-25 12:00:00,35.4,35.53,35.32,35.45,277995.0,34.1935,34.319,34.1162,34.2418,277995.0
2022-10-25 12:10:00,35.45,35.65,35.43,35.65,131674.0,34.2418,34.435,34.2224,34.435,131674.0
2022-10-25 12:20:00,35.64,35.7,35.46,35.5,207491.0,34.4253,34.4832,34.2514,34.2901,207491.0
2022-10-25 12:30:00,35.49,35.59,35.41,35.48,192604.0,34.2804,34.377,34.2031,34.2707,192604.0
2022-10-25 12:40:00,35.46,35.48,35.15,35.16,162304.0,34.2514,34.2707,33.952,33.9617,162304.0
2022-10-25 12:50:00,35.17,35.25,35.01,35.03,194025.0,33.9713,34.0486,33.8168,33.8361,194025.0
2022-10-25 13:00:00,35.05,35.28,35.01,35.18,280106.0,33.8554,34.0776,33.8168,33.981,280106.0
2022-10-25 13:10:00,35.18,35.18,34.83,35.0,315736.0,33.981,33.981,33.6429,33.8071,315736.0
2022-10-25 13:20:00,35.0,35.09,34.88,34.98,188157.0,33.8071,33.894,33.6912,33.7878,188157.0
2022-10-25 13:30:00,35.02,35.16,34.98,35.0,218380.0,33.8264,33.9617,33.7878,33.8071,218380.0
2022-10-25 13:40:00,35.01,35.06,34.87,35.03,168837.0,33.8168,33.8651,33.6815,33.8361,168837.0
2022-10-25 13:50:00,35.01,35.1,34.97,35.06,108984.0,33.8168,33.9037,33.7781,33.8651,108984.0
2022-10-25 14:00:00,35.06,35.24,35.04,35.22,171133.0,33.8651,34.0389,33.8457,34.0196,171133.0
2022-10-25 14:10:00,35.23,35.24,35.05,35.17,179739.0,34.0293,34.0389,33.8554,33.9713,179739.0
2022-10-25 14:20:00,35.16,35.17,35.08,35.16,122019.0,33.9617,33.9713,33.8844,33.9617,122019.0
2022-10-25 14:30:00,35.17,35.31,35.12,35.27,149069.0,33.9713,34.1065,33.923,34.0679,149069.0
2022-10-25 14:40:00,35.27,35.32,35.06,35.09,182824.0,34.0679,34.1162,33.8651,33.894,182824.0
2022-10-25 14:50:00,35.09,35.16,34.99,35.0,146710.0,33.894,33.9617,33.7974,33.8071,146710.0
2022-10-25 15:00:00,35.01,35.32,35.0,35.29,155224.0,33.8168,34.1162,33.8071,34.0872,155224.0
2022-10-25 15:10:00,35.3,35.39,35.27,35.34,206626.0,34.0969,34.1838,34.0679,34.1355,206626.0
2022-10-25 15:20:00,35.35,35.5,35.33,35.48,226656.0,34.1452,34.2901,34.1259,34.2707,226656.0
2022-10-25 15:30:00,35.49,35.54,35.41,35.5,246352.0,34.2804,34.3287,34.2031,34.2901,246352.0
2022-10-25 15:40:00,35.48,35.5,35.36,35.45,213080.0,34.2707,34.2901,34.1548,34.2418,213080.0
2022-10-25 15:50:00,35.45,35.45,35.23,35.28,404982.0,34.2418,34.2418,34.0293,34.0776,404982.0
2022-10-26 09:30:00,35.93,36.29,35.39,36.19,1233711.0,34.7054,35.0531,34.1838,34.9565,1233711.0
2022-10-26 09:40:00,36.2,36.23,35.63,35.94,632578.0,34.9662,34.9952,34.4156,34.7151,632578.0
2022-10-26 09:50:00,35.92,36.21,35.4,35.44,605008.0,34.6957,34.9759,34.1935,34.2321,605008.0
2022-10-26 10:00:00,35.45,36.47,35.45,36.27,838976.0,34.2418,35.227,34.2418,35.0338,838976.0
2022-10-26 10:10:00,36.28,36.54,36.07,36.51,430626.0,35.0435,35.2946,34.8406,35.2656,430626.0
2022-10-26 10:20:00,36.52,36.8,36.29,36.72,413463.0,35.2753,35.5458,35.0531,35.4685,413463.0
2022-10-26 10:30:00,36.72,36.88,36.45,36.87,412018.0,35.4685,35.623,35.2077,35.6134,412018.0
2022-10-26 10:40:00,36.88,37.15,36.8,37.07,330040.0,35.623,35.8838,35.5458,35.8066,330040.0
2022-10-26 10:50:00,37.08,37.12,36.81,36.82,262647.0,35.8162,35.8548,35.5554,35.5651,262647.0
2022-10-26 11:00:00,36.84,37.44,36.84,37.41,592972.0,35.5844,36.1639,35.5844,36.135,592972.0
2022-10-26 11:10:00,37.41,37.64,37.37,37.58,423645.0,36.135,36.3571,36.0963,36.2992,423645.0
2022-10-26 11:20:00,37.59,37.71,37.48,37.53,474873.0,36.3088,36.4247,36.2026,36.2509,474873.0
2022-10-26 11:30:00,37.53,37.67,37.49,37.62,321298.0,36.2509,36.3861,36.2122,36.3378,321298.0
2022-10-26 11:40:00,37.63,37.72,37.47,37.62,288813.0,36.3475,36.4344,36.1929,36.3378,288813.0
2022-10-26 11:50:00,37.61,37.64,37.31,37.45,506600.0,36.3281,36.3571,36.0384,36.1736,506600.0
2022-10-26 12:00:00,37.45,37.72,37.44,37.49,385030.0,36.1736,36.4344,36.1639,36.2122,385030.0
2022-10-26 12:10:00,37.52,37.76,37.49,37.73,236321.0,36.2412,36.473,36.2122,36.4441,236321.0
2022-10-26 12:20:00,37.72,37.79,37.45,37.51,262827.0,36.4344,36.502,36.1736,36.2316,262827.0
2022-10-26 12:30:00,37.52,37.76,37.49,37.52,199259.0,36.2412,36.473,36.2122,36.2412,199259.0
2022-10-26 12:40:00,37.52,37.56,37.09,37.09,245883.0,36.2412,36.2799,35.8259,35.8259,245883.0
2022-10-26 12:50:00,37.1,37.12,36.67,36.8,339084.0,35.8355,35.8548,35.4202,35.5458,339084.0
2022-10-26 13:00:00,36.78,36.86,36.59,36.7,315787.0,35.5264,35.6037,35.3429,35.4492,315787.0
2022-10-26 13:10:00,36.72,36.84,36.53,36.82,272918.0,35.4685,35.5844,35.285,35.5651,272918.0
2022-10-26 13:20:00,36.82,36.86,36.48,36.5,286445.0,35.5651,35.6037,35.2367,35.256,286445.0
2022-10-26 13:30:00,36.51,36.52,36.3,36.48,271321.0,35.2656,35.2753,35.0628,35.2367,271321.0
2022-10-26 13:40:00,36.48,36.65,36.45,36.51,208461.0,35.2367,35.4009,35.2077,35.2656,208461.0
2022-10-26 13:50:00,36.55,36.76,36.55,36.73,260693.0,35.3043,35.5071,35.3043,35.4781,260693.0
2022-10-26 14:00:00,36.73,36.87,36.7,36.83,473737.0,35.4781,35.6134,35.4492,35.5747,473737.0
2022-10-26 14:10:00,36.83,36.88,36.59,36.6,237838.0,35.5747,35.623,35.3429,35.3526,237838.0
2022-10-26 14:20:00,36.61,36.64,36.43,36.46,178260.0,35.3622,35.3912,35.1884,35.2173,178260.0
2022-10-26 14:30:00,36.46,36.57,36.35,36.5,209758.0,35.2173,35.3236,35.1111,35.256,209758.0
2022-10-26 14:40:00,36.52,36.52,36.2,36.24,163009.0,35.2753,35.2753,34.9662,35.0048,163009.0
2022-10-26 14:50:00,36.25,36.32,36.06,36.26,217745.0,35.0145,35.0821,34.831,35.0242,217745.0
2022-10-26 15:00:00,36.22,36.23,35.89,36.05,281612.0,34.9855,34.9952,34.6668,34.8213,281612.0
2022-10-26 15:10:00,36.05,36.28,35.9,36.26,355687.0,34.8213,35.0435,34.6764,35.0242,355687.0
2022-10-26 15:20:00,36.25,36.26,36.0,36.11,201725.0,35.0145,35.0242,34.773,34.8793,201725.0
2022-10-26 15:30:00,36.1,36.2,36.01,36.13,176931.0,34.8696,34.9662,34.7827,34.8986,176931.0
2022-10-26 15:40:00,36.17,36.28,36.11,36.19,270870.0,34.9372,35.0435,34.8793,34.9565,270870.0
2022-10-26 15:50:00,36.18,36.19,35.77,35.84,481089.0,34.9469,34.9565,34.5509,34.6185,481089.0
2022-10-27 09:30:00,36.77,37.58,36.68,37.25,1244235.0,35.5168,36.2992,35.4298,35.9804,1244235.0
2022-10-27 09:40:00,37.29,37.35,36.61,36.63,518601.0,36.0191,36.077,35.3622,35.3815,518601.0
2022-10-27 09:50:00,36.64,36.74,35.99,36.3,566526.0,35.3912,35.4878,34.7634,35.0628,566526.0
2022-10-27 10:00:00,36.3,36.92,36.15,36.64,751486.0,35.0628,35.6617,34.9179,35.3912,751486.0
2022-10-27 10:10:00,36.68,37.26,36.37,37.08,680232.0,35.4298,35.9901,35.1304,35.8162,680232.0
2022-10-27 10:20:00,37.1,37.39,37.07,37.25,399716.0,35.8355,36.1156,35.8066,35.9804,399716.0
2022-10-27 10:30:00,37.26,37.45,36.82,36.91,459724.0,35.9901,36.1736,35.5651,35.652,459724.0
2022-10-27 10:40:00,36.9,36.93,36.47,36.8,312992.0,35.6423,35.6713,35.227,35.5458,312992.0
2022-10-27 10:50:00,36.79,37.15,36.52,36.53,360797.0,35.5361,35.8838,35.2753,35.285,360797.0
2022-10-27 11:00:00,36.51,37.24,36.46,37.18,465268.0,35.2656,35.9708,35.2173,35.9128,465268.0
2022-10-27 11:10:00,37.18,37.36,36.75,36.88,473291.0,35.9128,36.0867,35.4975,35.623,473291.0
2022-10-27 11:20:00,36.85,37.28,36.82,37.24,271978.0,35.5941,36.0094,35.5651,35.9708,271978.0
2022-10-27 11:30:00,37.22,37.42,36.77,36.81,582375.0,35.9514,36.1446,35.5168,35.5554,582375.0
2022-10-27 11:40:00,36.82,36.91,36.56,36.82,252550.0,35.5651,35.652,35.3139,35.5651,252550.0
2022-10-27 11:50:00,36.8,36.99,36.73,36.95,266187.0,35.5458,35.7293,35.4781,35.6906,266187.0
2022-10-27 12:00:00,36.95,37.33,36.86,37.05,370910.0,35.6906,36.0577,35.6037,35.7872,370910.0
2022-10-27 12:10:00,37.05,37.26,36.97,37.04,279060.0,35.7872,35.9901,35.71,35.7776,279060.0
2022-10-27 12:20:00,37.02,37.12,36.6,36.6,263666.0,35.7583,35.8548,35.3526,35.3526,263666.0
2022-10-27 12:30:00,36.6,37.05,36.59,36.93,206817.0,35.3526,35.7872,35.3429,35.6713,206817.0
2022-10-27 12:40:00,36.93,37.13,36.9,37.1,191479.0,35.6713,35.8645,35.6423,35.8355,191479.0
2022-10-27 12:50:00,37.1,37.27,37.1,37.22,222003.0,35.8355,35.9997,35.8355,35.9514,222003.0
2022-10-27 13:00:00,37.24,37.52,37.06,37.52,396199.0,35.9708,36.2412,35.7969,36.2412,396199.0
2022-10-27 13:10:00,37.52,37.52,37.26,37.46,378892.0,36.2412,36.2412,35.9901,36.1833,378892.0
2022-10-27 13:20:00,37.46,37.58,37.18,37.19,281258.0,36.1833,36.2992,35.9128,35.9225,281258.0
2022-10-27 13:30:00,37.19,37.38,37.18,37.29,213665.0,35.9225,36.106,35.9128,36.0191,213665.0
2022-10-27 13:40:00,37.26,37.42,37.26,37.32,137862.0,35.9901,36.1446,35.9901,36.048,137862.0
2022-10-27 13:50:00,37.31,37.33,37.04,37.05,260948.0,36.0384,36.0577,35.7776,35.7872,260948.0
2022-10-27 14:00:00,37.05,37.1,36.81,36.83,222476.0,35.7872,35.8355,35.5554,35.5747,222476.0
2022-10-27 14:10:00,36.82,36.93,36.71,36.92,160305.0,35.5651,35.6713,35.4588,35.6617,160305.0
2022-10-27 14:20:00,36.91,36.96,36.81,36.82,100407.0,35.652,35.7003,35.5554,35.5651,100407.0
2022-10-27 14:30:00,36.81,36.86,36.66,36.69,113448.0,35.5554,35.6037,35.4105,35.4395,113448.0
2022-10-27 14:40:00,36.7,36.75,36.52,36.54,129599.0,35.4492,35.4975,35.2753,35.2946,129599.0
2022-10-27 14:50:00,36.54,36.57,36.05,36.11,317320.0,35.2946,35.3236,34.8213,34.8793,317320.0
2022-10-27 15:00:00,36.11,36.36,35.81,35.83,436487.0,34.8793,35.1208,34.5895,34.6088,436487.0
2022-10-27 15:10:00,35.84,36.11,35.79,36.07,344023.0,34.6185,34.8793,34.5702,34.8406,344023.0
2022-10-27 15:20:00,36.07,36.18,36.0,36.09,207231.0,34.8406,34.9469,34.773,34.86,207231.0
2022-10-27 15:30:00,36.09,36.31,35.97,36.14,281253.0,34.86,35.0725,34.744,34.9082,281253.0
2022-10-27 15:40:00,36.14,36.22,35.94,36.03,304150.0,34.9082,34.9855,34.7151,34.802,304150.0
2022-10-27 15:50:00,36.04,36.12,35.71,35.81,559684.0,34.8117,34.8889,34.4929,34.5895,559684.0
2022-10-28 09:30:00,36.26,37.0,35.93,36.97,1013578.0,35.0242,35.7389,34.7054,35.71,1013578.0
2022-10-28 09:40:00,36.98,37.19,36.63,36.78,669280.0,35.7196,35.9225,35.3815,35.5264,669280.0
2022-10-28 09:50:00,36.71,37.08,36.53,36.74,382780.0,35.4588,35.8162,35.285,35.4878,382780.0
2022-10-28 10:00:00,36.8,37.03,36.0,36.0,629690.0,35.5458,35.7679,34.773,34.773,629690.0
2022-10-28 10:10:00,35.99,36.2,35.6,36.08,472571.0,34.7634,34.9662,34.3867,34.8503,472571.0
2022-10-28 10:20:00,36.09,36.3,35.77,36.25,453020.0,34.86,35.0628,34.5509,35.0145,453020.0
2022-10-28 10:30:00,36.25,36.41,35.75,35.94,259319.0,35.0145,35.169,34.5315,34.7151,259319.0
2022-10-28 10:40:00,35.98,36.66,35.91,36.65,359698.0,34.7537,35.4105,34.6861,35.4009,359698.0
2022-10-28 10:50:00,36.66,36.87,36.64,36.72,346521.0,35.4105,35.6134,35.3912,35.4685,346521.0
2022-10-28 11:00:00,36.77,36.93,36.45,36.7,372699.0,35.5168,35.6713,35.2077,35.4492,372699.0
2022-10-28 11:10:00,36.68,36.89,36.54,36.74,259047.0,35.4298,35.6327,35.2946,35.4878,259047.0
2022-10-28 11:20:00,36.73,36.82,36.54,36.65,190144.0,35.4781,35.5651,35.2946,35.4009,190144.0
2022-10-28 11:30:00,36.7,36.93,36.61,36.83,300037.0,35.4492,35.6713,35.3622,35.5747,300037.0
2022-10-28 11:40:00,36.84,37.12,36.83,37.1,301340.0,35.5844,35.8548,35.5747,35.8355,301340.0
2022-10-28 11:50:00,37.1,37.24,37.01,37.03,272781.0,35.8355,35.9708,35.7486,35.7679,272781.0
2022-10-28 12:00:00,37.02,37.16,36.88,37.04,171502.0,35.7583,35.8935,35.623,35.7776,171502.0
2022-10-28 12:10:00,37.05,37.45,37.05,37.4,285546.0,35.7872,36.1736,35.7872,36.1253,285546.0
2022-10-28 12:20:00,37.4,37.73,37.38,37.69,362562.0,36.1253,36.4441,36.106,36.4054,362562.0
2022-10-28 12:30:00,37.7,38.04,37.66,37.84,450168.0,36.4151,36.7435,36.3764,36.5503,450168.0
2022-10-28 12:40:00,37.83,37.95,37.74,37.91,257738.0,36.5406,36.6566,36.4537,36.6179,257738.0
2022-10-28 12:50:00,37.9,38.0,37.83,37.86,238074.0,36.6083,36.7049,36.5406,36.5696,238074.0
2022-10-28 13:00:00,37.89,38.04,37.84,38.02,198446.0,36.5986,36.7435,36.5503,36.7242,198446.0
2022-10-28 13:10:00,38.02,38.07,37.9,37.91,188222.0,36.7242,36.7725,36.6083,36.6179,188222.0
2022-10-28 13:20:00,37.9,38.01,37.8,37.88,186710.0,36.6083,36.7145,36.5117,36.5889,186710.0
2022-10-28 13:30:00,37.89,37.97,37.86,37.88,98952.0,36.5986,36.6759,36.5696,36.5889,98952.0
2022-10-28 13:40:00,37.86,37.98,37.82,37.92,83195.0,36.5696,36.6855,36.531,36.6276,83195.0
2022-10-28 13:50:00,37.92,37.98,37.73,37.75,112728.0,36.6276,36.6855,36.4441,36.4634,112728.0
2022-10-28 14:00:00,37.74,37.83,37.59,37.63,150267.0,36.4537,36.5406,36.3088,36.3475,150267.0
2022-10-28 14:10:00,37.61,37.8,37.6,37.75,77268.0,36.3281,36.5117,36.3185,36.4634,77268.0
2022-10-28 14:20:00,37.77,37.84,37.58,37.59,83354.0,36.4827,36.5503,36.2992,36.3088,83354.0
2022-10-28 14:30:00,37.6,37.91,37.6,37.91,96515.0,36.3185,36.6179,36.3185,36.6179,96515.0
2022-10-28 14:40:00,37.89,38.11,37.87,38.08,193688.0,36.5986,36.8111,36.5793,36.7821,193688.0
2022-10-28 14:50:00,38.09,38.26,38.06,38.26,176622.0,36.7918,36.956,36.7628,36.956,176622.0
2022-10-28 15:00:00,38.26,38.35,38.09,38.21,191205.0,36.956,37.0429,36.7918,36.9077,191205.0
2022-10-28 15:10:00,38.21,38.25,38.08,38.11,123111.0,36.9077,36.9463,36.7821,36.8111,123111.0
2022-10-28 15:20:00,38.1,38.22,38.02,38.14,323552.0,36.8014,36.9174,36.7242,36.8401,323552.0
2022-10-28 15:30:00,38.13,38.28,38.06,38.27,301898.0,36.8304,36.9753,36.7628,36.9657,301898.0
2022-10-28 15:40:00,38.27,38.34,38.2,38.32,330816.0,36.9657,37.0333,36.898,37.0139,330816.0
2022-10-28 15:50:00,38.32,38.42,38.16,38.27,512057.0,37.0139,37.1105,36.8594,36.9657,512057.0
2022-10-31 09:30:00,37.72,38.21,37.41,37.9,1088674.0,36.4344,36.9077,36.135,36.6083,1088674.0
2022-10-31 09:40:00,37.91,38.05,37.33,37.33,645195.0,36.6179,36.7532,36.0577,36.0577,645195.0
2022-10-31 09:50:00,37.34,37.88,37.25,37.54,244297.0,36.0674,36.5889,35.9804,36.2605,244297.0
2022-10-31 10:00:00,37.55,38.08,37.5,37.84,524361.0,36.2702,36.7821,36.2219,36.5503,524361.0
2022-10-31 10:10:00,37.83,38.36,37.71,38.15,389657.0,36.5406,37.0526,36.4247,36.8497,389657.0
2022-10-31 10:20:00,38.15,38.23,37.71,37.81,372536.0,36.8497,36.927,36.4247,36.5213,372536.0
2022-10-31 10:30:00,37.78,37.95,37.51,37.95,254639.0,36.4924,36.6566,36.2316,36.6566,254639.0
2022-10-31 10:40:00,37.95,38.36,37.9,38.04,440948.0,36.6566,37.0526,36.6083,36.7435,440948.0
2022-10-31 10:50:00,38.05,38.25,37.92,37.99,228667.0,36.7532,36.9463,36.6276,36.6952,228667.0
2022-10-31 11:00:00,37.99,38.26,37.94,38.11,253556.0,36.6952,36.956,36.6469,36.8111,253556.0
2022-10-31 11:10:00,38.11,38.26,38.04,38.18,152076.0,36.8111,36.956,36.7435,36.8787,152076.0
2022-10-31 11:20:00,38.16,38.56,38.09,38.4,252881.0,36.8594,37.2458,36.7918,37.0912,252881.0
2022-10-31 11:30:00,38.38,38.62,38.31,38.52,223789.0,37.0719,37.3037,37.0043,37.2071,223789.0
2022-10-31 11:40:00,38.54,38.78,38.53,38.71,391789.0,37.2265,37.4583,37.2168,37.3907,391789.0
2022-10-31 11:50:00,38.72,38.95,38.23,38.42,701449.0,37.4003,37.6225,36.927,37.1105,701449.0
2022-10-31 12:00:00,38.43,38.56,38.24,38.37,308862.0,37.1202,37.2458,36.9367,37.0622,308862.0
2022-10-31 12:10:00,38.39,38.89,38.35,38.76,259181.0,37.0816,37.5645,37.0429,37.439,259181.0
2022-10-31 12:20:00,38.77,38.85,38.43,38.45,293453.0,37.4486,37.5259,37.1202,37.1395,293453.0
2022-10-31 12:30:00,38.44,38.46,38.18,38.28,186581.0,37.1299,37.1492,36.8787,36.9753,186581.0
2022-10-31 12:40:00,38.28,38.38,38.15,38.22,146192.0,36.9753,37.0719,36.8497,36.9174,146192.0
2022-10-31 12:50:00,38.23,38.35,38.06,38.33,152676.0,36.927,37.0429,36.7628,37.0236,152676.0
2022-10-31 13:00:00,38.34,38.42,38.07,38.31,271160.0,37.0333,37.1105,36.7725,37.0043,271160.0
2022-10-31 13:10:00,38.28,38.52,38.22,38.51,177619.0,36.9753,37.2071,36.9174,37.1975,177619.0
2022-10-31 13:20:00,38.5,38.73,38.48,38.69,193948.0,37.1878,37.41,37.1685,37.3713,193948.0
2022-10-31 13:30:00,38.67,38.75,38.64,38.66,93820.0,37.352,37.4293,37.323,37.3424,93820.0
2022-10-31 13:40:00,38.66,38.66,38.48,38.52,148952.0,37.3424,37.3424,37.1685,37.2071,148952.0
2022-10-31 13:50:00,38.55,38.58,38.42,38.55,141605.0,37.2361,37.2651,37.1105,37.2361,141605.0
2022-10-31 14:00:00,38.54,38.67,38.48,38.49,154795.0,37.2265,37.352,37.1685,37.1782,154795.0
2022-10-31 14:10:00,38.48,38.61,38.41,38.59,112055.0,37.1685,37.2941,37.1009,37.2747,112055.0
2022-10-31 14:20:00,38.57,38.67,38.54,38.54,89905.0,37.2554,37.352,37.2265,37.2265,89905.0
2022-10-31 14:30:00,38.54,38.83,38.5,38.8,172018.0,37.2265,37.5066,37.1878,37.4776,172018.0
2022-10-31 14:40:00,38.8,38.81,38.51,38.56,201524.0,37.4776,37.4872,37.1975,37.2458,201524.0
2022-10-31 14:50:00,38.57,38.66,38.34,38.47,211678.0,37.2554,37.3424,37.0333,37.1588,211678.0
2022-10-31 15:00:00,38.48,38.48,38.11,38.17,342887.0,37.1685,37.1685,36.8111,36.8691,342887.0
2022-10-31 15:10:00,38.16,38.56,38.16,38.55,296226.0,36.8594,37.2458,36.8594,37.2361,296226.0
2022-10-31 15:20:00,38.54,38.64,38.46,38.61,180015.0,37.2265,37.323,37.1492,37.2941,180015.0
2022-10-31 15:30:00,38.59,38.77,38.53,38.75,372198.0,37.2747,37.4486,37.2168,37.4293,372198.0
2022-10-31 15:40:00,38.75,38.83,38.67,38.68,222392.0,37.4293,37.5066,37.352,37.3617,222392.0
2022-10-31 15:50:00,38.69,38.69,38.26,38.39,552261.0,37.3713,37.3713,36.956,37.0816,552261.0
2022-11-01 09:30:00,39.54,39.8,38.91,39.24,767054.0,38.1924,38.4435,37.5838,37.9026,767054.0
2022-11-01 09:40:00,39.23,39.37,38.85,39.14,462327.0,37.8929,38.0282,37.5259,37.806,462327.0
2022-11-01 09:50:00,39.13,39.46,38.88,39.36,444372.0,37.7963,38.1151,37.5549,38.0185,444372.0
2022-11-01 10:00:00,39.37,39.41,38.47,38.5,578502.0,38.0282,38.0668,37.1588,37.1878,578502.0
2022-11-01 10:10:00,38.48,38.93,38.44,38.72,598655.0,37.1685,37.6032,37.1299,37.4003,598655.0
2022-11-01 10:20:00,38.69,39.19,38.57,39.01,519123.0,37.3713,37.8543,37.2554,37.6804,519123.0
2022-11-01 10:30:00,39.05,39.17,38.77,38.78,421050.0,37.7191,37.835,37.4486,37.4583,421050.0
2022-11-01 10:40:00,38.75,38.75,38.3,38.57,548181.0,37.4293,37.4293,36.9946,37.2554,548181.0
2022-11-01 10:50:00,38.58,38.73,38.27,38.43,474425.0,37.2651,37.41,36.9657,37.1202,474425.0
2022-11-01 11:00:00,38.46,38.66,38.4,38.59,388571.0,37.1492,37.3424,37.0912,37.2747,388571.0
2022-11-01 11:10:00,38.59,38.72,38.32,38.32,228383.0,37.2747,37.4003,37.0139,37.0139,228383.0
2022-11-01 11:20:00,38.35,38.61,38.24,38.6,438713.0,37.0429,37.2941,36.9367,37.2844,438713.0
2022-11-01 11:30:00,38.61,38.73,38.06,38.14,342887.0,37.2941,37.41,36.7628,36.8401,342887.0
2022-11-01 11:40:00,38.11,38.44,38.07,38.38,238313.0,36.8111,37.1299,36.7725,37.0719,238313.0
2022-11-01 11:50:00,38.37,38.59,38.29,38.54,234700.0,37.0622,37.2747,36.985,37.2265,234700.0
2022-11-01 12:00:00,38.54,39.04,38.48,38.66,309430.0,37.2265,37.7094,37.1685,37.3424,309430.0
2022-11-01 12:10:00,38.65,38.8,38.46,38.51,186737.0,37.3327,37.4776,37.1492,37.1975,186737.0
2022-11-01 12:20:00,38.52,38.71,38.44,38.57,195168.0,37.2071,37.3907,37.1299,37.2554,195168.0
2022-11-01 12:30:00,38.59,38.77,38.53,38.74,210406.0,37.2747,37.4486,37.2168,37.4196,210406.0
2022-11-01 12:40:00,38.75,38.99,38.66,38.99,166701.0,37.4293,37.6611,37.3424,37.6611,166701.0
2022-11-01 12:50:00,38.98,38.99,38.78,38.97,153128.0,37.6515,37.6611,37.4583,37.6418,153128.0
2022-11-01 13:00:00,38.98,39.12,38.88,38.97,208899.0,37.6515,37.7867,37.5549,37.6418,208899.0
2022-11-01 13:10:00,38.98,39.33,38.96,39.26,252265.0,37.6515,37.9895,37.6321,37.9219,252265.0
2022-11-01 13:20:00,39.27,39.37,39.17,39.23,145476.0,37.9316,38.0282,37.835,37.8929,145476.0
2022-11-01 13:30:00,39.24,39.25,39.0,39.03,89498.0,37.9026,37.9123,37.6708,37.6998,89498.0
2022-11-01 13:40:00,39.02,39.22,39.01,39.16,196703.0,37.6901,37.8833,37.6804,37.8253,196703.0
2022-11-01 13:50:00,39.19,39.25,39.06,39.22,151345.0,37.8543,37.9123,37.7287,37.8833,151345.0
2022-11-01 14:00:00,39.22,39.3,39.06,39.19,150083.0,37.8833,37.9605,37.7287,37.8543,150083.0
2022-11-01 14:10:00,39.18,39.24,39.05,39.06,94108.0,37.8446,37.9026,37.7191,37.7287,94108.0
2022-11-01 14:20:00,39.07,39.1,38.94,39.05,85143.0,37.7384,37.7674,37.6128,37.7191,85143.0
2022-11-01 14:30:00,39.04,39.07,38.77,38.98,118964.0,37.7094,37.7384,37.4486,37.6515,118964.0
2022-11-01 14:40:00,38.95,38.99,38.67,38.74,101505.0,37.6225,37.6611,37.352,37.4196,101505.0
2022-11-01 14:50:00,38.73,39.03,38.71,38.99,241503.0,37.41,37.6998,37.3907,37.6611,241503.0
2022-11-01 15:00:00,38.95,38.98,38.85,38.92,117328.0,37.6225,37.6515,37.5259,37.5935,117328.0
2022-11-01 15:10:00,38.91,38.91,38.57,38.66,153924.0,37.5838,37.5838,37.2554,37.3424,153924.0
2022-11-01 15:20:00,38.68,38.78,38.45,38.45,211638.0,37.3617,37.4583,37.1395,37.1395,211638.0
2022-11-01 15:30:00,38.5,38.57,38.37,38.37,260148.0,37.1878,37.2554,37.0622,37.0622,260148.0
2022-11-01 15:40:00,38.36,38.69,38.32,38.67,352101.0,37.0526,37.3713,37.0139,37.352,352101.0
2022-11-01 15:50:00,38.67,38.73,38.54,38.57,367461.0,37.352,37.41,37.2265,37.2554,367461.0
2022-11-02 09:30:00,38.05,38.06,37.05,37.12,732858.0,36.7532,36.7628,35.7872,35.8548,732858.0
2022-11-02 09:40:00,37.09,37.39,37.02,37.13,422483.0,35.8259,36.1156,35.7583,35.8645,422483.0
2022-11-02 09:50:00,37.07,37.36,37.04,37.06,405921.0,35.8066,36.0867,35.7776,35.7969,405921.0
2022-11-02 10:00:00,37.06,37.47,37.05,37.17,464824.0,35.7969,36.1929,35.7872,35.9031,464824.0
2022-11-02 10:10:00,37.14,37.21,36.88,37.1,298405.0,35.8742,35.9418,35.623,35.8355,298405.0
2022-11-02 10:20:00,37.09,37.24,37.01,37.11,261682.0,35.8259,35.9708,35.7486,35.8452,261682.0
2022-11-02 10:30:00,37.12,37.32,37.11,37.19,168359.0,35.8548,36.048,35.8452,35.9225,168359.0
2022-11-02 10:40:00,37.23,37.46,37.14,37.42,181914.0,35.9611,36.1833,35.8742,36.1446,181914.0
2022-11-02 10:50:00,37.43,37.52,37.26,37.38,224481.0,36.1543,36.2412,35.9901,36.106,224481.0
2022-11-02 11:00:00,37.39,37.53,37.23,37.32,175829.0,36.1156,36.2509,35.9611,36.048,175829.0
2022-11-02 11:10:00,37.29,37.33,37.04,37.13,157051.0,36.0191,36.0577,35.7776,35.8645,157051.0
2022-11-02 11:20:00,37.13,37.19,37.01,37.08,207709.0,35.8645,35.9225,35.7486,35.8162,207709.0
2022-11-02 11:30:00,37.09,37.28,37.01,37.13,161717.0,35.8259,36.0094,35.7486,35.8645,161717.0
2022-11-02 11:40:00,37.12,37.2,37.04,37.13,153504.0,35.8548,35.9321,35.7776,35.8645,153504.0
2022-11-02 11:50:00,37.13,37.2,36.98,37.0,180284.0,35.8645,35.9321,35.7196,35.7389,180284.0
2022-11-02 12:00:00,37.0,37.07,36.79,36.83,168704.0,35.7389,35.8066,35.5361,35.5747,168704.0
2022-11-02 12:10:00,36.83,36.88,36.61,36.66,234303.0,35.5747,35.623,35.3622,35.4105,234303.0
2022-11-02 12:20:00,36.68,36.73,36.58,36.66,118079.0,35.4298,35.4781,35.3333,35.4105,118079.0
2022-11-02 12:30:00,36.66,36.75,36.47,36.49,123829.0,35.4105,35.4975,35.227,35.2463,123829.0
2022-11-02 12:40:00,36.49,36.87,36.47,36.87,145562.0,35.2463,35.6134,35.227,35.6134,145562.0
2022-11-02 12:50:00,36.86,37.03,36.85,36.91,125186.0,35.6037,35.7679,35.5941,35.652,125186.0
2022-11-02 13:00:00,36.9,36.92,36.78,36.87,87795.0,35.6423,35.6617,35.5264,35.6134,87795.0
2022-11-02 13:10:00,36.88,36.97,36.81,36.94,69920.0,35.623,35.71,35.5554,35.681,69920.0
2022-11-02 13:20:00,36.94,36.94,36.77,36.82,79604.0,35.681,35.681,35.5168,35.5651,79604.0
2022-11-02 13:30:00,36.82,36.96,36.76,36.96,108459.0,35.5651,35.7003,35.5071,35.7003,108459.0
2022-11-02 13:40:00,36.96,37.21,36.96,37.15,177775.0,35.7003,35.9418,35.7003,35.8838,177775.0
2022-11-02 13:50:00,37.17,37.25,37.0,37.19,192328.0,35.9031,35.9804,35.7389,35.9225,192328.0
2022-11-02 14:00:00,37.24,38.95,36.93,38.89,1416387.0,35.9708,37.6225,35.6713,37.5645,1416387.0
2022-11-02 14:10:00,38.87,39.01,38.25,38.53,730421.0,37.5452,37.6804,36.9463,37.2168,730421.0
2022-11-02 14:20:00,38.5,39.3,38.41,39.29,544915.0,37.1878,37.9605,37.1009,37.9509,544915.0
2022-11-02 14:30:00,39.31,39.4,37.22,37.65,1038496.0,37.9702,38.0571,35.9514,36.3668,1038496.0
2022-11-02 14:40:00,37.61,38.54,37.25,37.3,1099836.0,36.3281,37.2265,35.9804,36.0287,1099836.0
2022-11-02 14:50:00,37.3,37.47,35.96,36.46,1295191.0,36.0287,36.1929,34.7344,35.2173,1295191.0
2022-11-02 15:00:00,36.39,37.23,36.28,37.14,807292.0,35.1497,35.9611,35.0435,35.8742,807292.0
2022-11-02 15:10:00,37.12,37.12,35.83,35.83,569640.0,35.8548,35.8548,34.6088,34.6088,569640.0
2022-11-02 15:20:00,35.83,35.84,34.74,35.05,1349529.0,34.6088,34.6185,33.556,33.8554,1349529.0
2022-11-02 15:30:00,35.02,35.45,34.81,35.31,540512.0,33.8264,34.2418,33.6236,34.1065,540512.0
2022-11-02 15:40:00,35.28,35.38,34.98,35.11,332096.0,34.0776,34.1742,33.7878,33.9134,332096.0
2022-11-02 15:50:00,35.12,35.12,34.65,34.66,1253824.0,33.923,33.923,33.469,33.4787,1253824.0
2022-11-03 09:30:00,33.4,33.47,32.98,33.38,620118.0,32.2616,32.3293,31.856,32.2423,620118.0
2022-11-03 09:40:00,33.37,33.78,33.2,33.21,497202.0,32.2327,32.6287,32.0685,32.0781,497202.0
2022-11-03 09:50:00,33.18,33.22,32.72,32.74,315931.0,32.0491,32.0878,31.6048,31.6241,315931.0
2022-11-03 10:00:00,32.76,33.35,32.69,32.94,389800.0,31.6434,32.2133,31.5758,31.8173,389800.0
2022-11-03 10:10:00,32.95,33.63,32.89,33.45,442537.0,31.827,32.4838,31.769,32.3099,442537.0
2022-11-03 10:20:00,33.48,34.11,33.46,34.04,489031.0,32.3389,32.9474,32.3196,32.8798,489031.0
2022-11-03 10:30:00,34.05,34.06,33.7,34.0,308941.0,32.8895,32.8991,32.5514,32.8412,308941.0
2022-11-03 10:40:00,33.98,34.52,33.95,34.49,419463.0,32.8219,33.3435,32.7929,33.3145,419463.0
2022-11-03 10:50:00,34.49,34.72,34.31,34.68,324401.0,33.3145,33.5366,33.1406,33.498,324401.0
2022-11-03 11:00:00,34.69,34.71,34.29,34.34,449483.0,33.5077,33.527,33.1213,33.1696,449483.0
2022-11-03 11:10:00,34.36,34.57,33.98,34.18,325003.0,33.1889,33.3918,32.8219,33.0151,325003.0
2022-11-03 11:20:00,34.18,34.35,34.07,34.15,224194.0,33.0151,33.1793,32.9088,32.9861,224194.0
2022-11-03 11:30:00,34.16,34.4,33.94,34.39,201908.0,32.9957,33.2276,32.7832,33.2179,201908.0
2022-11-03 11:40:00,34.39,34.49,34.21,34.24,190662.0,33.2179,33.3145,33.044,33.073,190662.0
2022-11-03 11:50:00,34.2,34.27,34.0,34.1,99650.0,33.0344,33.102,32.8412,32.9378,99650.0
2022-11-03 12:00:00,34.12,34.4,34.02,34.2,152427.0,32.9571,33.2276,32.8605,33.0344,152427.0
2022-11-03 12:10:00,34.21,34.56,34.2,34.48,248204.0,33.044,33.3821,33.0344,33.3048,248204.0
2022-11-03 12:20:00,34.47,34.53,34.3,34.48,129789.0,33.2952,33.3531,33.131,33.3048,129789.0
2022-11-03 12:30:00,34.49,34.54,34.27,34.37,126519.0,33.3145,33.3628,33.102,33.1986,126519.0
2022-11-03 12:40:00,34.37,34.76,34.36,34.67,360913.0,33.1986,33.5753,33.1889,33.4884,360913.0
2022-11-03 12:50:00,34.7,34.93,34.67,34.85,186358.0,33.5173,33.7395,33.4884,33.6622,186358.0
2022-11-03 13:00:00,34.84,34.89,34.59,34.76,141599.0,33.6526,33.7009,33.4111,33.5753,141599.0
2022-11-03 13:10:00,34.73,34.81,34.65,34.66,98152.0,33.5463,33.6236,33.469,33.4787,98152.0
2022-11-03 13:20:00,34.68,34.7,34.42,34.59,253859.0,33.498,33.5173,33.2469,33.4111,253859.0
2022-11-03 13:30:00,34.55,34.61,34.37,34.54,104185.0,33.3724,33.4304,33.1986,33.3628,104185.0
2022-11-03 13:40:00,34.54,34.57,34.37,34.48,118101.0,33.3628,33.3918,33.1986,33.3048,118101.0
2022-11-03 13:50:00,34.5,34.57,34.38,34.39,87799.0,33.3241,33.3918,33.2082,33.2179,87799.0
2022-11-03 14:00:00,34.41,34.52,34.28,34.43,129094.0,33.2372,33.3435,33.1116,33.2565,129094.0
2022-11-03 14:10:00,34.44,34.47,34.3,34.44,71009.0,33.2662,33.2952,33.131,33.2662,71009.0
2022-11-03 14:20:00,34.45,34.67,34.45,34.64,189298.0,33.2758,33.4884,33.2758,33.4594,189298.0
2022-11-03 14:30:00,34.64,34.74,34.48,34.53,114445.0,33.4594,33.556,33.3048,33.3531,114445.0
2022-11-03 14:40:00,34.55,34.63,34.5,34.61,88277.0,33.3724,33.4497,33.3241,33.4304,88277.0
2022-11-03 14:50:00,34.61,34.69,34.52,34.69,154125.0,33.4304,33.5077,33.3435,33.5077,154125.0
2022-11-03 15:00:00,34.66,34.71,34.52,34.56,123147.0,33.4787,33.527,33.3435,33.3821,123147.0
2022-11-03 15:10:00,34.59,34.68,34.54,34.56,109227.0,33.4111,33.498,33.3628,33.3821,109227.0
2022-11-03 15:20:00,34.57,34.64,34.55,34.63,79505.0,33.3918,33.4594,33.3724,33.4497,79505.0
2022-11-03 15:30:00,34.63,34.75,34.54,34.57,117419.0,33.4497,33.5656,33.3628,33.3918,117419.0
2022-11-03 15:40:00,34.57,34.62,34.34,34.41,138622.0,33.3918,33.4401,33.1696,33.2372,138622.0
2022-11-03 15:50:00,34.45,34.46,34.08,34.08,215235.0,33.2758,33.2855,32.9185,32.9185,215235.0
2022-11-04 09:30:00,35.44,35.65,35.12,35.19,796373.0,34.2321,34.435,33.923,33.9906,796373.0
2022-11-04 09:40:00,35.19,35.19,34.35,34.41,574007.0,33.9906,33.9906,33.1793,33.2372,574007.0
2022-11-04 09:50:00,34.41,34.95,34.28,34.93,427688.0,33.2372,33.7588,33.1116,33.7395,427688.0
2022-11-04 10:00:00,34.94,35.06,34.51,34.81,536479.0,33.7491,33.8651,33.3338,33.6236,536479.0
2022-11-04 10:10:00,34.82,35.46,34.78,35.28,607762.0,33.6332,34.2514,33.5946,34.0776,607762.0
2022-11-04 10:20:00,35.3,35.83,35.26,35.75,453069.0,34.0969,34.6088,34.0582,34.5315,453069.0
2022-11-04 10:30:00,35.78,36.01,35.71,35.72,468727.0,34.5605,34.7827,34.4929,34.5026,468727.0
2022-11-04 10:40:00,35.74,36.07,35.65,35.84,299837.0,34.5219,34.8406,34.435,34.6185,299837.0
2022-11-04 10:50:00,35.82,35.88,35.41,35.56,384870.0,34.5992,34.6571,34.2031,34.348,384870.0
2022-11-04 11:00:00,35.6,35.75,35.32,35.42,218244.0,34.3867,34.5315,34.1162,34.2128,218244.0
2022-11-04 11:10:00,35.41,35.59,35.26,35.27,409057.0,34.2031,34.377,34.0582,34.0679,409057.0
2022-11-04 11:20:00,35.29,35.45,34.8,34.84,414869.0,34.0872,34.2418,33.6139,33.6526,414869.0
2022-11-04 11:30:00,34.84,35.04,34.6,34.63,504846.0,33.6526,33.8457,33.4207,33.4497,504846.0
2022-11-04 11:40:00,34.62,34.63,34.22,34.27,394191.0,33.4401,33.4497,33.0537,33.102,394191.0
2022-11-04 11:50:00,34.26,34.27,33.76,33.78,395443.0,33.0923,33.102,32.6094,32.6287,395443.0
2022-11-04 12:00:00,33.78,33.92,33.48,33.86,482291.0,32.6287,32.7639,32.3389,32.706,482291.0
2022-11-04 12:10:00,33.84,34.19,33.65,34.1,478942.0,32.6866,33.0247,32.5031,32.9378,478942.0
2022-11-04 12:20:00,34.09,34.26,33.87,34.2,282259.0,32.9281,33.0923,32.7156,33.0344,282259.0
2022-11-04 12:30:00,34.18,34.26,33.79,33.79,262148.0,33.0151,33.0923,32.6383,32.6383,262148.0
2022-11-04 12:40:00,33.8,33.91,33.62,33.69,175045.0,32.648,32.7543,32.4741,32.5418,175045.0
2022-11-04 12:50:00,33.7,33.96,33.69,33.91,166446.0,32.5514,32.8026,32.5418,32.7543,166446.0
2022-11-04 13:00:00,33.9,34.14,33.55,33.55,246417.0,32.7446,32.9764,32.4065,32.4065,246417.0
2022-11-04 13:10:00,33.59,34.09,33.59,33.94,184720.0,32.4452,32.9281,32.4452,32.7832,184720.0
2022-11-04 13:20:00,33.96,34.03,33.78,33.85,165203.0,32.8026,32.8702,32.6287,32.6963,165203.0
2022-11-04 13:30:00,33.85,34.01,33.74,33.91,125116.0,32.6963,32.8508,32.59,32.7543,125116.0
2022-11-04 13:40:00,33.86,33.93,33.69,33.89,138044.0,32.706,32.7736,32.5418,32.7349,138044.0
2022-11-04 13:50:00,33.89,33.93,33.7,33.75,77638.0,32.7349,32.7736,32.5514,32.5997,77638.0
2022-11-04 14:00:00,33.75,33.87,33.48,33.58,207809.0,32.5997,32.7156,32.3389,32.4355,207809.0
2022-11-04 14:10:00,33.57,34.0,33.54,33.99,236625.0,32.4258,32.8412,32.3969,32.8315,236625.0
2022-11-04 14:20:00,33.98,34.26,33.89,34.2,238498.0,32.8219,33.0923,32.7349,33.0344,238498.0
2022-11-04 14:30:00,34.21,34.3,34.12,34.24,210979.0,33.044,33.131,32.9571,33.073,210979.0
2022-11-04 14:40:00,34.25,34.58,34.2,34.36,283648.0,33.0827,33.4014,33.0344,33.1889,283648.0
2022-11-04 14:50:00,34.37,34.71,34.37,34.61,241192.0,33.1986,33.527,33.1986,33.4304,241192.0
2022-11-04 15:00:00,34.58,34.9,34.54,34.86,252429.0,33.4014,33.7105,33.3628,33.6719,252429.0
2022-11-04 15:10:00,34.87,34.97,34.83,34.89,253853.0,33.6815,33.7781,33.6429,33.7009,253853.0
2022-11-04 15:20:00,34.87,34.89,34.68,34.78,351841.0,33.6815,33.7009,33.498,33.5946,351841.0
2022-11-04 15:30:00,34.73,34.94,34.6,34.83,280165.0,33.5463,33.7491,33.4207,33.6429,280165.0
2022-11-04 15:40:00,34.83,35.29,34.77,35.24,400310.0,33.6429,34.0872,33.5849,34.0389,400310.0
2022-11-04 15:50:00,35.25,35.37,35.0,35.35,601950.0,34.0486,34.1645,33.8071,34.1452,601950.0
2022-11-07 09:30:00,35.98,36.46,35.42,35.46,694474.0,34.7537,35.2173,34.2128,34.2514,694474.0
2022-11-07 09:40:00,35.45,35.69,35.12,35.19,357841.0,34.2418,34.4736,33.923,33.9906,357841.0
2022-11-07 09:50:00,35.19,35.42,34.74,34.86,370424.0,33.9906,34.2128,33.556,33.6719,370424.0
2022-11-07 10:00:00,34.89,35.44,34.84,35.27,378993.0,33.7009,34.2321,33.6526,34.0679,378993.0
2022-11-07 10:10:00,35.29,35.57,35.08,35.36,280601.0,34.0872,34.3577,33.8844,34.1548,280601.0
2022-11-07 10:20:00,35.35,35.35,34.89,35.11,279823.0,34.1452,34.1452,33.7009,33.9134,279823.0
2022-11-07 10:30:00,35.12,35.14,34.79,34.86,215843.0,33.923,33.9423,33.6043,33.6719,215843.0
2022-11-07 10:40:00,34.86,35.19,34.77,35.01,235517.0,33.6719,33.9906,33.5849,33.8168,235517.0
2022-11-07 10:50:00,34.98,35.26,34.93,35.21,214068.0,33.7878,34.0582,33.7395,34.0099,214068.0
2022-11-07 11:00:00,35.22,35.3,35.03,35.22,224457.0,34.0196,34.0969,33.8361,34.0196,224457.0
2022-11-07 11:10:00,35.21,35.45,35.1,35.37,207351.0,34.0099,34.2418,33.9037,34.1645,207351.0
2022-11-07 11:20:00,35.37,35.57,35.31,35.52,192093.0,34.1645,34.3577,34.1065,34.3094,192093.0
2022-11-07 11:30:00,35.52,35.72,35.47,35.48,286641.0,34.3094,34.5026,34.2611,34.2707,286641.0
2022-11-07 11:40:00,35.46,35.48,35.04,35.18,170837.0,34.2514,34.2707,33.8457,33.981,170837.0
2022-11-07 11:50:00,35.2,35.26,34.97,34.98,124591.0,34.0003,34.0582,33.7781,33.7878,124591.0
2022-11-07 12:00:00,34.98,35.26,34.88,35.23,165644.0,33.7878,34.0582,33.6912,34.0293,165644.0
2022-11-07 12:10:00,35.22,35.29,35.07,35.18,96219.0,34.0196,34.0872,33.8747,33.981,96219.0
2022-11-07 12:20:00,35.17,35.34,35.13,35.33,152414.0,33.9713,34.1355,33.9327,34.1259,152414.0
2022-11-07 12:30:00,35.35,35.39,35.15,35.18,105110.0,34.1452,34.1838,33.952,33.981,105110.0
2022-11-07 12:40:00,35.21,35.28,35.07,35.14,73971.0,34.0099,34.0776,33.8747,33.9423,73971.0
2022-11-07 12:50:00,35.11,35.11,34.96,35.1,80064.0,33.9134,33.9134,33.7685,33.9037,80064.0
2022-11-07 13:00:00,35.11,35.42,35.11,35.42,124841.0,33.9134,34.2128,33.9134,34.2128,124841.0
2022-11-07 13:10:00,35.43,35.46,35.3,35.35,74182.0,34.2224,34.2514,34.0969,34.1452,74182.0
2022-11-07 13:20:00,35.36,35.37,35.1,35.22,74852.0,34.1548,34.1645,33.9037,34.0196,74852.0
2022-11-07 13:30:00,35.21,35.25,35.07,35.11,49858.0,34.0099,34.0486,33.8747,33.9134,49858.0
2022-11-07 13:40:00,35.13,35.29,35.06,35.27,97015.0,33.9327,34.0872,33.8651,34.0679,97015.0
2022-11-07 13:50:00,35.27,35.37,35.22,35.37,100008.0,34.0679,34.1645,34.0196,34.1645,100008.0
2022-11-07 14:00:00,35.37,35.49,35.37,35.44,117903.0,34.1645,34.2804,34.1645,34.2321,117903.0
2022-11-07 14:10:00,35.44,35.92,35.42,35.91,397418.0,34.2321,34.6957,34.2128,34.6861,397418.0
2022-11-07 14:20:00,35.9,36.09,35.84,36.07,192740.0,34.6764,34.86,34.6185,34.8406,192740.0
2022-11-07 14:30:00,36.08,36.27,36.06,36.22,169168.0,34.8503,35.0338,34.831,34.9855,169168.0
2022-11-07 14:40:00,36.22,36.25,36.12,36.17,137210.0,34.9855,35.0145,34.8889,34.9372,137210.0
2022-11-07 14:50:00,36.15,36.17,35.87,35.89,283132.0,34.9179,34.9372,34.6475,34.6668,283132.0
2022-11-07 15:00:00,35.88,36.02,35.81,35.93,160198.0,34.6571,34.7923,34.5895,34.7054,160198.0
2022-11-07 15:10:00,35.92,36.12,35.88,36.08,203005.0,34.6957,34.8889,34.6571,34.8503,203005.0
2022-11-07 15:20:00,36.07,36.11,35.92,36.01,175849.0,34.8406,34.8793,34.6957,34.7827,175849.0
2022-11-07 15:30:00,35.99,36.1,35.88,35.97,181192.0,34.7634,34.8696,34.6571,34.744,181192.0
2022-11-07 15:40:00,35.98,36.03,35.9,36.01,117538.0,34.7537,34.802,34.6764,34.7827,117538.0
2022-11-07 15:50:00,36.01,36.03,35.75,35.89,311031.0,34.7827,34.802,34.5315,34.6668,311031.0
2022-11-08 09:30:00,36.23,36.25,35.47,35.48,471473.0,34.9952,35.0145,34.2611,34.2707,471473.0
2022-11-08 09:40:00,35.52,35.59,35.2,35.39,372657.0,34.3094,34.377,34.0003,34.1838,372657.0
2022-11-08 09:50:00,35.37,35.92,35.3,35.57,337790.0,34.1645,34.6957,34.0969,34.3577,337790.0
2022-11-08 10:00:00,35.57,35.89,35.54,35.89,256873.0,34.3577,34.6668,34.3287,34.6668,256873.0
2022-11-08 10:10:00,35.86,36.12,35.64,35.94,294434.0,34.6378,34.8889,34.4253,34.7151,294434.0
2022-11-08 10:20:00,35.94,36.17,35.9,35.99,250814.0,34.7151,34.9372,34.6764,34.7634,250814.0
2022-11-08 10:30:00,36.0,36.51,35.98,36.43,273344.0,34.773,35.2656,34.7537,35.1884,273344.0
2022-11-08 10:40:00,36.42,36.63,36.32,36.62,249289.0,35.1787,35.3815,35.0821,35.3719,249289.0
2022-11-08 10:50:00,36.61,36.66,36.47,36.59,325312.0,35.3622,35.4105,35.227,35.3429,325312.0
2022-11-08 11:00:00,36.61,36.78,36.47,36.76,320829.0,35.3622,35.5264,35.227,35.5071,320829.0
2022-11-08 11:10:00,36.77,36.98,36.76,36.88,350549.0,35.5168,35.7196,35.5071,35.623,350549.0
2022-11-08 11:20:00,36.88,37.02,36.84,36.97,186153.0,35.623,35.7583,35.5844,35.71,186153.0
2022-11-08 11:30:00,36.97,37.22,36.96,37.19,182315.0,35.71,35.9514,35.7003,35.9225,182315.0
2022-11-08 11:40:00,37.18,37.26,37.01,37.02,183051.0,35.9128,35.9901,35.7486,35.7583,183051.0
2022-11-08 11:50:00,37.04,37.14,36.95,37.01,151414.0,35.7776,35.8742,35.6906,35.7486,151414.0
2022-11-08 12:00:00,37.01,37.1,36.89,36.99,112050.0,35.7486,35.8355,35.6327,35.7293,112050.0
2022-11-08 12:10:00,36.96,37.01,36.65,36.71,209518.0,35.7003,35.7486,35.4009,35.4588,209518.0
2022-11-08 12:20:00,36.7,36.83,36.63,36.8,93079.0,35.4492,35.5747,35.3815,35.5458,93079.0
2022-11-08 12:30:00,36.8,36.85,36.67,36.76,101645.0,35.5458,35.5941,35.4202,35.5071,101645.0
2022-11-08 12:40:00,36.76,36.89,36.73,36.79,71665.0,35.5071,35.6327,35.4781,35.5361,71665.0
2022-11-08 12:50:00,36.8,36.82,36.58,36.63,101301.0,35.5458,35.5651,35.3333,35.3815,101301.0
2022-11-08 13:00:00,36.63,36.82,36.56,36.68,72632.0,35.3815,35.5651,35.3139,35.4298,72632.0
2022-11-08 13:10:00,36.7,36.74,36.3,36.31,213990.0,35.4492,35.4878,35.0628,35.0725,213990.0
2022-11-08 13:20:00,36.32,36.32,35.63,35.7,322288.0,35.0821,35.0821,34.4156,34.4832,322288.0
2022-11-08 13:30:00,35.68,35.89,35.45,35.89,326909.0,34.4639,34.6668,34.2418,34.6668,326909.0
2022-11-08 13:40:00,35.88,35.96,35.73,35.76,146463.0,34.6571,34.7344,34.5122,34.5412,146463.0
2022-11-08 13:50:00,35.77,35.9,35.44,35.55,198144.0,34.5509,34.6764,34.2321,34.3384,198144.0
2022-11-08 14:00:00,35.53,35.63,35.33,35.36,280066.0,34.319,34.4156,34.1259,34.1548,280066.0
2022-11-08 14:10:00,35.33,35.63,35.29,35.45,238959.0,34.1259,34.4156,34.0872,34.2418,238959.0
2022-11-08 14:20:00,35.48,35.51,34.64,34.69,477079.0,34.2707,34.2997,33.4594,33.5077,477079.0
2022-11-08 14:30:00,34.67,35.24,34.52,35.22,393059.0,33.4884,34.0389,33.3435,34.0196,393059.0
2022-11-08 14:40:00,35.21,35.49,35.17,35.43,233778.0,34.0099,34.2804,33.9713,34.2224,233778.0
2022-11-08 14:50:00,35.44,35.58,35.34,35.35,196824.0,34.2321,34.3673,34.1355,34.1452,196824.0
2022-11-08 15:00:00,35.33,35.67,35.31,35.46,170854.0,34.1259,34.4543,34.1065,34.2514,170854.0
2022-11-08 15:10:00,35.47,35.64,35.39,35.6,124252.0,34.2611,34.4253,34.1838,34.3867,124252.0
2022-11-08 15:20:00,35.62,35.8,35.53,35.77,168758.0,34.406,34.5798,34.319,34.5509,168758.0
2022-11-08 15:30:00,35.78,36.26,35.76,36.13,394476.0,34.5605,35.0242,34.5412,34.8986,394476.0
2022-11-08 15:40:00,36.15,36.22,35.99,36.03,168644.0,34.9179,34.9855,34.7634,34.802,168644.0
2022-11-08 15:50:00,36.05,36.11,35.71,35.83,312004.0,34.8213,34.8793,34.4929,34.6088,312004.0
2022-11-09 09:30:00,34.89,34.9,34.18,34.38,601909.0,33.7009,33.7105,33.0151,33.2082,601909.0
2022-11-09 09:40:00,34.37,34.89,34.33,34.58,500758.0,33.1986,33.7009,33.1599,33.4014,500758.0
2022-11-09 09:50:00,34.55,34.62,34.23,34.41,340002.0,33.3724,33.4401,33.0633,33.2372,340002.0
2022-11-09 10:00:00,34.39,35.1,34.34,35.07,411368.0,33.2179,33.9037,33.1696,33.8747,411368.0
2022-11-09 10:10:00,35.08,35.25,34.85,35.14,342480.0,33.8844,34.0486,33.6622,33.9423,342480.0
2022-11-09 10:20:00,35.16,35.28,34.69,34.75,236622.0,33.9617,34.0776,33.5077,33.5656,236622.0
2022-11-09 10:30:00,34.74,34.87,34.26,34.42,264925.0,33.556,33.6815,33.0923,33.2469,264925.0
2022-11-09 10:40:00,34.47,34.62,34.23,34.56,195788.0,33.2952,33.4401,33.0633,33.3821,195788.0
2022-11-09 10:50:00,34.59,34.59,34.05,34.25,295542.0,33.4111,33.4111,32.8895,33.0827,295542.0
2022-11-09 11:00:00,34.25,34.58,34.23,34.5,212246.0,33.0827,33.4014,33.0633,33.3241,212246.0
2022-11-09 11:10:00,34.47,34.67,34.4,34.58,237129.0,33.2952,33.4884,33.2276,33.4014,237129.0
2022-11-09 11:20:00,34.57,34.78,34.39,34.65,168257.0,33.3918,33.5946,33.2179,33.469,168257.0
2022-11-09 11:30:00,34.65,34.65,34.35,34.57,140346.0,33.469,33.469,33.1793,33.3918,140346.0
2022-11-09 11:40:00,34.53,34.99,34.52,34.88,159680.0,33.3531,33.7974,33.3435,33.6912,159680.0
2022-11-09 11:50:00,34.9,34.97,34.67,34.7,107313.0,33.7105,33.7781,33.4884,33.5173,107313.0
2022-11-09 12:00:00,34.69,34.74,34.39,34.47,107209.0,33.5077,33.556,33.2179,33.2952,107209.0
2022-11-09 12:10:00,34.46,34.52,34.31,34.47,97819.0,33.2855,33.3435,33.1406,33.2952,97819.0
2022-11-09 12:20:00,34.43,34.51,34.18,34.34,127953.0,33.2565,33.3338,33.0151,33.1696,127953.0
2022-11-09 12:30:00,34.3,34.53,34.28,34.3,95411.0,33.131,33.3531,33.1116,33.131,95411.0
2022-11-09 12:40:00,34.31,34.34,34.17,34.28,106304.0,33.1406,33.1696,33.0054,33.1116,106304.0
2022-11-09 12:50:00,34.29,34.43,34.23,34.41,116394.0,33.1213,33.2565,33.0633,33.2372,116394.0
2022-11-09 13:00:00,34.43,34.52,34.14,34.25,132788.0,33.2565,33.3435,32.9764,33.0827,132788.0
2022-11-09 13:10:00,34.25,34.29,34.04,34.19,169119.0,33.0827,33.1213,32.8798,33.0247,169119.0
2022-11-09 13:20:00,34.24,34.24,33.94,33.97,127255.0,33.073,33.073,32.7832,32.8122,127255.0
2022-11-09 13:30:00,33.95,33.95,33.53,33.57,312033.0,32.7929,32.7929,32.3872,32.4258,312033.0
2022-11-09 13:40:00,33.55,33.69,33.47,33.58,184064.0,32.4065,32.5418,32.3293,32.4355,184064.0
2022-11-09 13:50:00,33.58,33.64,33.46,33.64,74885.0,32.4355,32.4935,32.3196,32.4935,74885.0
2022-11-09 14:00:00,33.62,33.82,33.51,33.77,212876.0,32.4741,32.6673,32.3679,32.619,212876.0
2022-11-09 14:10:00,33.77,33.82,33.61,33.7,239170.0,32.619,32.6673,32.4645,32.5514,239170.0
2022-11-09 14:20:00,33.78,33.78,33.58,33.59,97183.0,32.6287,32.6287,32.4355,32.4452,97183.0
2022-11-09 14:30:00,33.59,33.6,33.16,33.16,270325.0,32.4452,32.4548,32.0298,32.0298,270325.0
2022-11-09 14:40:00,33.16,33.37,33.13,33.2,290727.0,32.0298,32.2327,32.0008,32.0685,290727.0
2022-11-09 14:50:00,33.19,33.22,33.06,33.1,177749.0,32.0588,32.0878,31.9332,31.9719,177749.0
2022-11-09 15:00:00,33.06,33.47,33.06,33.38,261680.0,31.9332,32.3293,31.9332,32.2423,261680.0
2022-11-09 15:10:00,33.37,33.39,33.16,33.26,175012.0,32.2327,32.252,32.0298,32.1264,175012.0
2022-11-09 15:20:00,33.24,33.29,33.05,33.12,146273.0,32.1071,32.1554,31.9236,31.9912,146273.0
2022-11-09 15:30:00,33.12,33.21,33.0,33.03,280734.0,31.9912,32.0781,31.8753,31.9042,280734.0
2022-11-09 15:40:00,33.02,33.02,32.67,32.69,272867.0,31.8946,31.8946,31.5565,31.5758,272867.0
2022-11-09 15:50:00,32.69,32.99,32.69,32.88,427109.0,31.5758,31.8656,31.5758,31.7594,427109.0
2022-11-10 09:30:00,36.96,37.16,36.53,37.01,1134363.0,35.7003,35.8935,35.285,35.7486,1134363.0
2022-11-10 09:40:00,37.04,37.56,36.69,37.52,683611.0,35.7776,36.2799,35.4395,36.2412,683611.0
2022-11-10 09:50:00,37.54,38.12,37.31,38.08,1060692.0,36.2605,36.8208,36.0384,36.7821,1060692.0
2022-11-10 10:00:00,38.1,38.39,37.79,38.22,576120.0,36.8014,37.0816,36.502,36.9174,576120.0
2022-11-10 10:10:00,38.23,38.3,37.89,38.11,255450.0,36.927,36.9946,36.5986,36.8111,255450.0
2022-11-10 10:20:00,38.13,38.44,38.06,38.3,317298.0,36.8304,37.1299,36.7628,36.9946,317298.0
2022-11-10 10:30:00,38.38,38.42,37.82,37.83,246716.0,37.0719,37.1105,36.531,36.5406,246716.0
2022-11-10 10:40:00,37.82,38.2,37.76,38.19,233368.0,36.531,36.898,36.473,36.8884,233368.0
2022-11-10 10:50:00,38.18,38.63,38.14,38.6,344099.0,36.8787,37.3134,36.8401,37.2844,344099.0
2022-11-10 11:00:00,38.6,38.68,38.38,38.42,305966.0,37.2844,37.3617,37.0719,37.1105,305966.0
2022-11-10 11:10:00,38.42,38.67,38.41,38.64,261780.0,37.1105,37.352,37.1009,37.323,261780.0
2022-11-10 11:20:00,38.64,38.73,38.44,38.53,110355.0,37.323,37.41,37.1299,37.2168,110355.0
2022-11-10 11:30:00,38.53,38.76,38.52,38.76,166422.0,37.2168,37.439,37.2071,37.439,166422.0
2022-11-10 11:40:00,38.76,38.8,38.66,38.73,98800.0,37.439,37.4776,37.3424,37.41,98800.0
2022-11-10 11:50:00,38.76,38.85,38.72,38.82,160006.0,37.439,37.5259,37.4003,37.4969,160006.0
2022-11-10 12:00:00,38.8,38.81,38.42,38.43,213924.0,37.4776,37.4872,37.1105,37.1202,213924.0
2022-11-10 12:10:00,38.42,38.45,38.27,38.36,233984.0,37.1105,37.1395,36.9657,37.0526,233984.0
2022-11-10 12:20:00,38.35,38.47,38.18,38.2,395848.0,37.0429,37.1588,36.8787,36.898,395848.0
2022-11-10 12:30:00,38.19,38.2,37.82,37.83,246392.0,36.8884,36.898,36.531,36.5406,246392.0
2022-11-10 12:40:00,37.83,38.04,37.76,37.89,391816.0,36.5406,36.7435,36.473,36.5986,391816.0
2022-11-10 12:50:00,37.89,37.98,37.66,37.7,162642.0,36.5986,36.6855,36.3764,36.4151,162642.0
2022-11-10 13:00:00,37.71,38.1,37.7,38.09,214029.0,36.4247,36.8014,36.4151,36.7918,214029.0
2022-11-10 13:10:00,38.1,38.21,38.01,38.17,210878.0,36.8014,36.9077,36.7145,36.8691,210878.0
2022-11-10 13:20:00,38.15,38.22,37.95,38.19,137992.0,36.8497,36.9174,36.6566,36.8884,137992.0
2022-11-10 13:30:00,38.18,38.23,37.98,38.13,158966.0,36.8787,36.927,36.6855,36.8304,158966.0
2022-11-10 13:40:00,38.14,38.59,38.08,38.53,267246.0,36.8401,37.2747,36.7821,37.2168,267246.0
2022-11-10 13:50:00,38.52,38.57,38.34,38.44,207965.0,37.2071,37.2554,37.0333,37.1299,207965.0
2022-11-10 14:00:00,38.42,38.55,38.36,38.51,137630.0,37.1105,37.2361,37.0526,37.1975,137630.0
2022-11-10 14:10:00,38.5,38.51,38.37,38.38,122010.0,37.1878,37.1975,37.0622,37.0719,122010.0
2022-11-10 14:20:00,38.37,38.54,38.33,38.47,173015.0,37.0622,37.2265,37.0236,37.1588,173015.0
2022-11-10 14:30:00,38.47,38.49,38.37,38.44,81973.0,37.1588,37.1782,37.0622,37.1299,81973.0
2022-11-10 14:40:00,38.43,38.47,38.31,38.37,106161.0,37.1202,37.1588,37.0043,37.0622,106161.0
2022-11-10 14:50:00,38.35,38.48,38.34,38.47,130263.0,37.0429,37.1685,37.0333,37.1588,130263.0
2022-11-10 15:00:00,38.45,38.59,38.33,38.59,178062.0,37.1395,37.2747,37.0236,37.2747,178062.0
2022-11-10 15:10:00,38.58,38.74,38.57,38.71,295023.0,37.2651,37.4196,37.2554,37.3907,295023.0
2022-11-10 15:20:00,38.71,38.79,38.66,38.75,214011.0,37.3907,37.4679,37.3424,37.4293,214011.0
2022-11-10 15:30:00,38.75,38.81,38.66,38.81,228315.0,37.4293,37.4872,37.3424,37.4872,228315.0
2022-11-10 15:40:00,38.8,38.91,38.76,38.84,277325.0,37.4776,37.5838,37.439,37.5162,277325.0
2022-11-10 15:50:00,38.85,38.98,38.82,38.91,556934.0,37.5259,37.6515,37.4969,37.5838,556934.0
2022-11-11 09:30:00,39.22,39.74,39.12,39.37,781294.0,37.8833,38.3856,37.7867,38.0282,781294.0
2022-11-11 09:40:00,39.37,40.06,39.19,40.03,728260.0,38.0282,38.6946,37.8543,38.6657,728260.0
2022-11-11 09:50:00,40.02,40.3,39.86,40.2,583844.0,38.656,38.9265,38.5015,38.8299,583844.0
2022-11-11 10:00:00,40.18,40.61,39.75,40.15,784040.0,38.8106,39.2259,38.3952,38.7816,784040.0
2022-11-11 10:10:00,40.15,40.91,40.1,40.88,399870.0,38.7816,39.5157,38.7333,39.4867,399870.0
2022-11-11 10:20:00,40.91,41.08,40.66,40.87,322629.0,39.5157,39.6799,39.2742,39.477,322629.0
2022-11-11 10:30:00,40.89,40.98,40.53,40.83,286888.0,39.4964,39.5833,39.1486,39.4384,286888.0
2022-11-11 10:40:00,40.8,40.86,40.63,40.8,152292.0,39.4094,39.4674,39.2452,39.4094,152292.0
2022-11-11 10:50:00,40.8,40.84,40.35,40.36,165193.0,39.4094,39.4481,38.9748,38.9844,165193.0
2022-11-11 11:00:00,40.36,40.58,39.86,39.88,303697.0,38.9844,39.1969,38.5015,38.5208,303697.0
2022-11-11 11:10:00,39.87,40.0,39.61,40.0,380723.0,38.5111,38.6367,38.26,38.6367,380723.0
2022-11-11 11:20:00,39.99,40.04,39.4,39.4,386084.0,38.627,38.6753,38.0571,38.0571,386084.0
2022-11-11 11:30:00,39.4,39.71,39.32,39.51,348962.0,38.0571,38.3566,37.9799,38.1634,348962.0
2022-11-11 11:40:00,39.5,39.72,39.41,39.7,220423.0,38.1537,38.3662,38.0668,38.3469,220423.0
2022-11-11 11:50:00,39.7,39.8,39.47,39.5,260845.0,38.3469,38.4435,38.1248,38.1537,260845.0
2022-11-11 12:00:00,39.45,39.49,39.28,39.46,258768.0,38.1054,38.1441,37.9412,38.1151,258768.0
2022-11-11 12:10:00,39.47,39.82,39.47,39.73,420571.0,38.1248,38.4628,38.1248,38.3759,420571.0
2022-11-11 12:20:00,39.74,39.74,39.56,39.59,143849.0,38.3856,38.3856,38.2117,38.2407,143849.0
2022-11-11 12:30:00,39.58,39.73,39.45,39.53,199646.0,38.231,38.3759,38.1054,38.1827,199646.0
2022-11-11 12:40:00,39.49,39.62,39.41,39.41,82234.0,38.1441,38.2696,38.0668,38.0668,82234.0
2022-11-11 12:50:00,39.43,39.62,39.39,39.48,119721.0,38.0861,38.2696,38.0475,38.1344,119721.0
2022-11-11 13:00:00,39.47,39.73,39.46,39.7,122899.0,38.1248,38.3759,38.1151,38.3469,122899.0
2022-11-11 13:10:00,39.73,39.84,39.6,39.75,246433.0,38.3759,38.4821,38.2503,38.3952,246433.0
2022-11-11 13:20:00,39.73,39.94,39.66,39.92,158350.0,38.3759,38.5787,38.3083,38.5594,158350.0
2022-11-11 13:30:00,39.93,40.06,39.82,39.9,295655.0,38.5691,38.6946,38.4628,38.5401,295655.0
2022-11-11 13:40:00,39.92,39.95,39.67,39.85,304117.0,38.5594,38.5884,38.3179,38.4918,304117.0
2022-11-11 13:50:00,39.84,40.09,39.83,40.03,299988.0,38.4821,38.7236,38.4725,38.6657,299988.0
2022-11-11 14:00:00,40.05,40.17,39.94,40.16,201517.0,38.685,38.8009,38.5787,38.7912,201517.0
2022-11-11 14:10:00,40.15,40.2,40.01,40.1,165294.0,38.7816,38.8299,38.6463,38.7333,165294.0
2022-11-11 14:20:00,40.1,40.49,40.09,40.46,212247.0,38.7333,39.11,38.7236,39.081,212247.0
2022-11-11 14:30:00,40.45,40.59,40.39,40.58,219893.0,39.0714,39.2066,39.0134,39.1969,219893.0
2022-11-11 14:40:00,40.58,40.62,40.48,40.51,148175.0,39.1969,39.2356,39.1003,39.1293,148175.0
2022-11-11 14:50:00,40.5,40.58,40.44,40.51,169621.0,39.1196,39.1969,39.0617,39.1293,169621.0
2022-11-11 15:00:00,40.53,40.54,39.82,39.86,200870.0,39.1486,39.1583,38.4628,38.5015,200870.0
2022-11-11 15:10:00,39.84,39.88,39.58,39.84,297682.0,38.4821,38.5208,38.231,38.4821,297682.0
2022-11-11 15:20:00,39.87,40.05,39.74,40.03,135515.0,38.5111,38.685,38.3856,38.6657,135515.0
2022-11-11 15:30:00,40.05,40.15,39.88,40.02,159359.0,38.685,38.7816,38.5208,38.656,159359.0
2022-11-11 15:40:00,40.01,40.16,40.0,40.01,203023.0,38.6463,38.7912,38.6367,38.6463,203023.0
2022-11-11 15:50:00,40.01,40.14,39.68,39.88,479063.0,38.6463,38.7719,38.3276,38.5208,479063.0
2022-11-14 09:30:00,39.13,39.51,38.87,39.18,711248.0,37.7963,38.1634,37.5452,37.8446,711248.0
2022-11-14 09:40:00,39.16,39.24,38.42,38.83,523579.0,37.8253,37.9026,37.1105,37.5066,523579.0
2022-11-14 09:50:00,38.83,39.1,38.64,39.05,363116.0,37.5066,37.7674,37.323,37.7191,363116.0
2022-11-14 10:00:00,39.07,39.71,39.06,39.59,498953.0,37.7384,38.3566,37.7287,38.2407,498953.0
2022-11-14 10:10:00,39.62,39.89,39.37,39.69,334516.0,38.2696,38.5304,38.0282,38.3373,334516.0
2022-11-14 10:20:00,39.69,39.89,39.35,39.45,327973.0,38.3373,38.5304,38.0088,38.1054,327973.0
2022-11-14 10:30:00,39.47,39.7,39.31,39.66,242111.0,38.1248,38.3469,37.9702,38.3083,242111.0
2022-11-14 10:40:00,39.65,39.84,39.5,39.57,185668.0,38.2986,38.4821,38.1537,38.2213,185668.0
2022-11-14 10:50:00,39.56,39.78,39.5,39.67,133448.0,38.2117,38.4242,38.1537,38.3179,133448.0
2022-11-14 11:00:00,39.67,39.72,39.31,39.42,165058.0,38.3179,38.3662,37.9702,38.0765,165058.0
2022-11-14 11:10:00,39.4,39.4,38.69,38.75,254728.0,38.0571,38.0571,37.3713,37.4293,254728.0
2022-11-14 11:20:00,38.75,39.01,38.73,39.0,312005.0,37.4293,37.6804,37.41,37.6708,312005.0
2022-11-14 11:30:00,38.98,39.41,38.97,39.2,313125.0,37.6515,38.0668,37.6418,37.864,313125.0
2022-11-14 11:40:00,39.2,39.43,39.08,39.34,170189.0,37.864,38.0861,37.748,37.9992,170189.0
2022-11-14 11:50:00,39.33,39.36,38.98,39.08,100472.0,37.9895,38.0185,37.6515,37.748,100472.0
2022-11-14 12:00:00,39.17,39.45,39.06,39.32,102194.0,37.835,38.1054,37.7287,37.9799,102194.0
2022-11-14 12:10:00,39.31,39.45,39.16,39.16,85370.0,37.9702,38.1054,37.8253,37.8253,85370.0
2022-11-14 12:20:00,39.16,39.35,38.92,39.31,272285.0,37.8253,38.0088,37.5935,37.9702,272285.0
2022-11-14 12:30:00,39.3,39.63,39.27,39.63,204203.0,37.9605,38.2793,37.9316,38.2793,204203.0
2022-11-14 12:40:00,39.62,39.7,39.47,39.66,135399.0,38.2696,38.3469,38.1248,38.3083,135399.0
2022-11-14 12:50:00,39.63,39.66,39.44,39.53,137955.0,38.2793,38.3083,38.0958,38.1827,137955.0
2022-11-14 13:00:00,39.52,39.7,39.49,39.65,85202.0,38.1731,38.3469,38.1441,38.2986,85202.0
2022-11-14 13:10:00,39.69,39.86,39.64,39.86,94742.0,38.3373,38.5015,38.289,38.5015,94742.0
2022-11-14 13:20:00,39.86,40.18,39.85,40.17,195144.0,38.5015,38.8106,38.4918,38.8009,195144.0
2022-11-14 13:30:00,40.15,40.27,40.02,40.23,181139.0,38.7816,38.8975,38.656,38.8589,181139.0
2022-11-14 13:40:00,40.25,40.32,40.18,40.3,156998.0,38.8782,38.9458,38.8106,38.9265,156998.0
2022-11-14 13:50:00,40.31,40.42,40.29,40.35,106354.0,38.9361,39.0424,38.9168,38.9748,106354.0
2022-11-14 14:00:00,40.34,40.4,40.01,40.04,282886.0,38.9651,39.0231,38.6463,38.6753,282886.0
2022-11-14 14:10:00,40.05,40.09,39.89,39.94,289636.0,38.685,38.7236,38.5304,38.5787,289636.0
2022-11-14 14:20:00,39.95,39.95,39.78,39.86,259374.0,38.5884,38.5884,38.4242,38.5015,259374.0
2022-11-14 14:30:00,39.87,39.95,39.73,39.73,169737.0,38.5111,38.5884,38.3759,38.3759,169737.0
2022-11-14 14:40:00,39.72,39.8,39.59,39.63,289163.0,38.3662,38.4435,38.2407,38.2793,289163.0
2022-11-14 14:50:00,39.61,39.74,39.61,39.68,160047.0,38.26,38.3856,38.26,38.3276,160047.0
2022-11-14 15:00:00,39.7,39.9,39.65,39.66,135271.0,38.3469,38.5401,38.2986,38.3083,135271.0
2022-11-14 15:10:00,39.65,39.68,39.14,39.37,298099.0,38.2986,38.3276,37.806,38.0282,298099.0
2022-11-14 15:20:00,39.4,39.52,39.36,39.42,180006.0,38.0571,38.1731,38.0185,38.0765,180006.0
2022-11-14 15:30:00,39.42,39.51,39.29,39.46,235053.0,38.0765,38.1634,37.9509,38.1151,235053.0
2022-11-14 15:40:00,39.47,39.49,39.01,39.03,208705.0,38.1248,38.1441,37.6804,37.6998,208705.0
2022-11-14 15:50:00,39.04,39.11,38.52,38.6,957165.0,37.7094,37.777,37.2071,37.2844,957165.0
2022-11-15 09:30:00,40.41,41.13,40.29,40.5,775987.0,39.0327,39.7282,38.9168,39.1196,775987.0
2022-11-15 09:40:00,40.54,40.65,39.72,39.97,471842.0,39.1583,39.2645,38.3662,38.6077,471842.0
2022-11-15 09:50:00,39.99,40.71,39.97,40.7,483727.0,38.627,39.3225,38.6077,39.3128,483727.0
2022-11-15 10:00:00,40.7,40.93,40.53,40.56,431347.0,39.3128,39.535,39.1486,39.1776,431347.0
2022-11-15 10:10:00,40.62,40.96,40.49,40.65,376627.0,39.2356,39.564,39.11,39.2645,376627.0
2022-11-15 10:20:00,40.64,41.36,40.48,41.36,524643.0,39.2549,39.9503,39.1003,39.9503,524643.0
2022-11-15 10:30:00,41.36,41.48,41.06,41.09,346636.0,39.9503,40.0662,39.6606,39.6895,346636.0
2022-11-15 10:40:00,41.1,41.28,40.76,40.88,283336.0,39.6992,39.8731,39.3708,39.4867,283336.0
2022-11-15 10:50:00,40.85,41.1,40.65,40.78,178119.0,39.4577,39.6992,39.2645,39.3901,178119.0
2022-11-15 11:00:00,40.78,40.95,40.47,40.73,182545.0,39.3901,39.5543,39.0907,39.3418,182545.0
2022-11-15 11:10:00,40.71,41.02,40.61,40.79,177312.0,39.3225,39.6219,39.2259,39.3998,177312.0
2022-11-15 11:20:00,40.78,41.07,40.75,40.79,132909.0,39.3901,39.6702,39.3611,39.3998,132909.0
2022-11-15 11:30:00,40.84,41.17,40.84,41.07,202480.0,39.4481,39.7668,39.4481,39.6702,202480.0
2022-11-15 11:40:00,41.1,41.22,41.03,41.16,157990.0,39.6992,39.8151,39.6316,39.7572,157990.0
2022-11-15 11:50:00,41.15,41.2,41.01,41.18,222326.0,39.7475,39.7958,39.6123,39.7765,222326.0
2022-11-15 12:00:00,41.19,41.22,40.8,41.09,146568.0,39.7861,39.8151,39.4094,39.6895,146568.0
2022-11-15 12:10:00,41.08,41.3,41.0,41.0,114261.0,39.6799,39.8924,39.6026,39.6026,114261.0
2022-11-15 12:20:00,41.0,41.07,40.89,40.98,58977.0,39.6026,39.6702,39.4964,39.5833,58977.0
2022-11-15 12:30:00,40.95,41.17,40.88,41.0,108830.0,39.5543,39.7668,39.4867,39.6026,108830.0
2022-11-15 12:40:00,41.0,41.08,40.75,40.97,73440.0,39.6026,39.6799,39.3611,39.5736,73440.0
2022-11-15 12:50:00,40.98,41.06,40.82,41.06,60976.0,39.5833,39.6606,39.4287,39.6606,60976.0
2022-11-15 13:00:00,41.07,41.14,40.95,40.95,42935.0,39.6702,39.7378,39.5543,39.5543,42935.0
2022-11-15 13:10:00,40.98,41.03,40.55,40.57,152712.0,39.5833,39.6316,39.1679,39.1873,152712.0
2022-11-15 13:20:00,40.57,40.58,39.75,39.88,650542.0,39.1873,39.1969,38.3952,38.5208,650542.0
2022-11-15 13:30:00,39.84,40.05,39.37,39.55,630028.0,38.4821,38.685,38.0282,38.202,630028.0
2022-11-15 13:40:00,39.56,40.12,39.32,39.71,637127.0,38.2117,38.7526,37.9799,38.3566,637127.0
2022-11-15 13:50:00,39.73,40.18,39.72,39.95,400834.0,38.3759,38.8106,38.3662,38.5884,400834.0
2022-11-15 14:00:00,39.96,40.07,39.34,39.8,488548.0,38.5981,38.7043,37.9992,38.4435,488548.0
2022-11-15 14:10:00,39.77,40.48,39.77,40.26,505106.0,38.4145,39.1003,38.4145,38.8878,505106.0
2022-11-15 14:20:00,40.26,40.58,40.2,40.36,460785.0,38.8878,39.1969,38.8299,38.9844,460785.0
2022-11-15 14:30:00,40.4,40.43,40.12,40.19,175564.0,39.0231,39.052,38.7526,38.8202,175564.0
2022-11-15 14:40:00,40.26,40.4,40.01,40.07,286307.0,38.8878,39.0231,38.6463,38.7043,286307.0
2022-11-15 14:50:00,40.1,40.65,39.98,40.51,322918.0,38.7333,39.2645,38.6174,39.1293,322918.0
2022-11-15 15:00:00,40.52,40.72,40.37,40.46,246428.0,39.139,39.3322,38.9941,39.081,246428.0
2022-11-15 15:10:00,40.5,40.63,40.31,40.57,196909.0,39.1196,39.2452,38.9361,39.1873,196909.0
2022-11-15 15:20:00,40.54,40.68,40.44,40.52,119689.0,39.1583,39.2935,39.0617,39.139,119689.0
2022-11-15 15:30:00,40.47,40.54,40.21,40.47,240547.0,39.0907,39.1583,38.8395,39.0907,240547.0
2022-11-15 15:40:00,40.48,40.54,40.2,40.26,174291.0,39.1003,39.1583,38.8299,38.8878,174291.0
2022-11-15 15:50:00,40.27,40.3,40.09,40.29,257374.0,38.8975,38.9265,38.7236,38.9168,257374.0
2022-11-16 09:30:00,39.63,39.64,39.11,39.26,638952.0,38.2793,38.289,37.777,37.9219,638952.0
2022-11-16 09:40:00,39.21,39.21,38.67,38.7,573950.0,37.8736,37.8736,37.352,37.381,573950.0
2022-11-16 09:50:00,38.69,38.8,38.32,38.35,516120.0,37.3713,37.4776,37.0139,37.0429,516120.0
2022-11-16 10:00:00,38.33,38.62,38.2,38.33,531351.0,37.0236,37.3037,36.898,37.0236,531351.0
2022-11-16 10:10:00,38.32,38.64,38.18,38.23,351685.0,37.0139,37.323,36.8787,36.927,351685.0
2022-11-16 10:20:00,38.23,38.56,38.14,38.32,305646.0,36.927,37.2458,36.8401,37.0139,305646.0
2022-11-16 10:30:00,38.31,38.6,38.17,38.2,365727.0,37.0043,37.2844,36.8691,36.898,365727.0
2022-11-16 10:40:00,38.19,38.4,38.06,38.25,237862.0,36.8884,37.0912,36.7628,36.9463,237862.0
2022-11-16 10:50:00,38.22,38.28,37.9,38.01,375630.0,36.9174,36.9753,36.6083,36.7145,375630.0
2022-11-16 11:00:00,37.98,38.17,37.96,38.04,178919.0,36.6855,36.8691,36.6662,36.7435,178919.0
2022-11-16 11:10:00,38.04,38.2,37.99,38.12,208808.0,36.7435,36.898,36.6952,36.8208,208808.0
2022-11-16 11:20:00,38.11,38.49,38.08,38.41,264259.0,36.8111,37.1782,36.7821,37.1009,264259.0
2022-11-16 11:30:00,38.4,38.52,38.12,38.19,145558.0,37.0912,37.2071,36.8208,36.8884,145558.0
2022-11-16 11:40:00,38.21,38.46,38.19,38.39,133973.0,36.9077,37.1492,36.8884,37.0816,133973.0
2022-11-16 11:50:00,38.38,38.58,38.3,38.35,132203.0,37.0719,37.2651,36.9946,37.0429,132203.0
2022-11-16 12:00:00,38.36,38.55,38.22,38.53,137378.0,37.0526,37.2361,36.9174,37.2168,137378.0
2022-11-16 12:10:00,38.54,38.58,38.22,38.3,111132.0,37.2265,37.2651,36.9174,36.9946,111132.0
2022-11-16 12:20:00,38.29,38.35,38.06,38.33,241535.0,36.985,37.0429,36.7628,37.0236,241535.0
2022-11-16 12:30:00,38.31,38.55,38.28,38.41,116832.0,37.0043,37.2361,36.9753,37.1009,116832.0
2022-11-16 12:40:00,38.43,38.83,38.43,38.67,176321.0,37.1202,37.5066,37.1202,37.352,176321.0
2022-11-16 12:50:00,38.66,38.79,38.43,38.46,165443.0,37.3424,37.4679,37.1202,37.1492,165443.0
2022-11-16 13:00:00,38.45,38.46,38.28,38.44,120973.0,37.1395,37.1492,36.9753,37.1299,120973.0
2022-11-16 13:10:00,38.46,38.57,38.3,38.3,139313.0,37.1492,37.2554,36.9946,36.9946,139313.0
2022-11-16 13:20:00,38.32,38.4,38.23,38.26,97761.0,37.0139,37.0912,36.927,36.956,97761.0
2022-11-16 13:30:00,38.25,38.29,37.93,38.04,155217.0,36.9463,36.985,36.6372,36.7435,155217.0
2022-11-16 13:40:00,38.04,38.15,38.03,38.04,119292.0,36.7435,36.8497,36.7338,36.7435,119292.0
2022-11-16 13:50:00,38.03,38.05,37.87,37.93,146518.0,36.7338,36.7532,36.5793,36.6372,146518.0
2022-11-16 14:00:00,37.93,38.11,37.83,38.05,235696.0,36.6372,36.8111,36.5406,36.7532,235696.0
2022-11-16 14:10:00,38.05,38.08,37.95,38.04,99307.0,36.7532,36.7821,36.6566,36.7435,99307.0
2022-11-16 14:20:00,38.04,38.25,38.01,38.19,155758.0,36.7435,36.9463,36.7145,36.8884,155758.0
2022-11-16 14:30:00,38.17,38.3,37.87,38.17,218899.0,36.8691,36.9946,36.5793,36.8691,218899.0
2022-11-16 14:40:00,38.17,38.23,38.02,38.07,92425.0,36.8691,36.927,36.7242,36.7725,92425.0
2022-11-16 14:50:00,38.08,38.32,38.05,38.3,121352.0,36.7821,37.0139,36.7532,36.9946,121352.0
2022-11-16 15:00:00,38.29,38.32,37.82,37.84,118099.0,36.985,37.0139,36.531,36.5503,118099.0
2022-11-16 15:10:00,37.85,37.95,37.76,37.79,195181.0,36.56,36.6566,36.473,36.502,195181.0
2022-11-16 15:20:00,37.79,37.95,37.79,37.85,118405.0,36.502,36.6566,36.502,36.56,118405.0
2022-11-16 15:30:00,37.83,37.97,37.77,37.93,171495.0,36.5406,36.6759,36.4827,36.6372,171495.0
2022-11-16 15:40:00,37.95,38.1,37.9,38.05,186872.0,36.6566,36.8014,36.6083,36.7532,186872.0
2022-11-16 15:50:00,38.06,38.23,37.9,38.08,486081.0,36.7628,36.927,36.6083,36.7821,486081.0
2022-11-17 09:30:00,36.43,36.44,35.9,36.08,836775.0,35.1884,35.198,34.6764,34.8503,836775.0
2022-11-17 09:40:00,36.06,36.38,35.95,36.25,319197.0,34.831,35.1401,34.7247,35.0145,319197.0
2022-11-17 09:50:00,36.27,36.33,35.81,35.88,257377.0,35.0338,35.0918,34.5895,34.6571,257377.0
2022-11-17 10:00:00,35.87,36.11,35.77,36.08,271028.0,34.6475,34.8793,34.5509,34.8503,271028.0
2022-11-17 10:10:00,36.07,36.58,36.0,36.54,361349.0,34.8406,35.3333,34.773,35.2946,361349.0
2022-11-17 10:20:00,36.54,36.69,36.36,36.48,261178.0,35.2946,35.4395,35.1208,35.2367,261178.0
2022-11-17 10:30:00,36.48,36.61,36.28,36.47,164675.0,35.2367,35.3622,35.0435,35.227,164675.0
2022-11-17 10:40:00,36.43,36.6,36.1,36.18,181658.0,35.1884,35.3526,34.8696,34.9469,181658.0
2022-11-17 10:50:00,36.18,36.29,36.06,36.13,144614.0,34.9469,35.0531,34.831,34.8986,144614.0
2022-11-17 11:00:00,36.13,36.26,35.99,36.01,293760.0,34.8986,35.0242,34.7634,34.7827,293760.0
2022-11-17 11:10:00,36.0,36.12,35.87,36.06,158011.0,34.773,34.8889,34.6475,34.831,158011.0
2022-11-17 11:20:00,36.06,36.19,35.92,36.18,176142.0,34.831,34.9565,34.6957,34.9469,176142.0
2022-11-17 11:30:00,36.18,36.19,35.94,36.08,112248.0,34.9469,34.9565,34.7151,34.8503,112248.0
2022-11-17 11:40:00,36.07,36.13,35.9,35.92,90178.0,34.8406,34.8986,34.6764,34.6957,90178.0
2022-11-17 11:50:00,35.92,36.46,35.87,36.42,258844.0,34.6957,35.2173,34.6475,35.1787,258844.0
2022-11-17 12:00:00,36.44,36.65,36.38,36.56,220157.0,35.198,35.4009,35.1401,35.3139,220157.0
2022-11-17 12:10:00,36.57,36.68,36.34,36.47,153144.0,35.3236,35.4298,35.1014,35.227,153144.0
2022-11-17 12:20:00,36.48,36.51,36.39,36.42,77437.0,35.2367,35.2656,35.1497,35.1787,77437.0
2022-11-17 12:30:00,36.42,36.55,36.29,36.53,135975.0,35.1787,35.3043,35.0531,35.285,135975.0
2022-11-17 12:40:00,36.53,36.77,36.49,36.77,243355.0,35.285,35.5168,35.2463,35.5168,243355.0
2022-11-17 12:50:00,36.77,37.14,36.76,37.06,368485.0,35.5168,35.8742,35.5071,35.7969,368485.0
2022-11-17 13:00:00,37.09,37.17,36.99,36.99,170384.0,35.8259,35.9031,35.7293,35.7293,170384.0
2022-11-17 13:10:00,37.0,37.24,36.99,37.24,151524.0,35.7389,35.9708,35.7293,35.9708,151524.0
2022-11-17 13:20:00,37.21,37.27,36.88,36.89,193267.0,35.9418,35.9997,35.623,35.6327,193267.0
2022-11-17 13:30:00,36.9,37.09,36.81,37.07,117084.0,35.6423,35.8259,35.5554,35.8066,117084.0
2022-11-17 13:40:00,37.08,37.09,36.69,36.72,139868.0,35.8162,35.8259,35.4395,35.4685,139868.0
2022-11-17 13:50:00,36.73,36.78,36.62,36.74,97090.0,35.4781,35.5264,35.3719,35.4878,97090.0
2022-11-17 14:00:00,36.75,36.9,36.64,36.64,137741.0,35.4975,35.6423,35.3912,35.3912,137741.0
2022-11-17 14:10:00,36.64,36.64,36.37,36.42,114966.0,35.3912,35.3912,35.1304,35.1787,114966.0
2022-11-17 14:20:00,36.41,36.54,36.28,36.46,184087.0,35.169,35.2946,35.0435,35.2173,184087.0
2022-11-17 14:30:00,36.45,36.53,36.37,36.46,94578.0,35.2077,35.285,35.1304,35.2173,94578.0
2022-11-17 14:40:00,36.48,36.71,36.37,36.64,205058.0,35.2367,35.4588,35.1304,35.3912,205058.0
2022-11-17 14:50:00,36.65,36.77,36.58,36.74,99988.0,35.4009,35.5168,35.3333,35.4878,99988.0
2022-11-17 15:00:00,36.72,36.78,36.53,36.55,165630.0,35.4685,35.5264,35.285,35.3043,165630.0
2022-11-17 15:10:00,36.57,36.57,36.25,36.25,152037.0,35.3236,35.3236,35.0145,35.0145,152037.0
2022-11-17 15:20:00,36.25,36.42,36.12,36.4,230463.0,35.0145,35.1787,34.8889,35.1594,230463.0
2022-11-17 15:30:00,36.39,36.52,36.38,36.51,145609.0,35.1497,35.2753,35.1401,35.2656,145609.0
2022-11-17 15:40:00,36.51,36.85,36.5,36.82,233657.0,35.2656,35.5941,35.256,35.5651,233657.0
2022-11-17 15:50:00,36.82,37.12,36.75,37.07,435172.0,35.5651,35.8548,35.4975,35.8066,435172.0
2022-11-18 09:30:00,38.21,38.66,37.63,37.8,758975.0,36.9077,37.3424,36.3475,36.5117,758975.0
2022-11-18 09:40:00,37.81,38.25,37.67,38.05,325237.0,36.5213,36.9463,36.3861,36.7532,325237.0
2022-11-18 09:50:00,38.04,38.41,38.03,38.08,343805.0,36.7435,37.1009,36.7338,36.7821,343805.0
2022-11-18 10:00:00,38.08,38.11,37.62,37.84,378601.0,36.7821,36.8111,36.3378,36.5503,378601.0
2022-11-18 10:10:00,37.86,38.06,37.79,37.91,238114.0,36.5696,36.7628,36.502,36.6179,238114.0
2022-11-18 10:20:00,37.93,38.21,37.86,38.16,256713.0,36.6372,36.9077,36.5696,36.8594,256713.0
2022-11-18 10:30:00,38.17,38.35,38.09,38.19,249620.0,36.8691,37.0429,36.7918,36.8884,249620.0
2022-11-18 10:40:00,38.17,38.25,37.94,38.08,182061.0,36.8691,36.9463,36.6469,36.7821,182061.0
2022-11-18 10:50:00,38.06,38.19,37.66,37.77,194631.0,36.7628,36.8884,36.3764,36.4827,194631.0
2022-11-18 11:00:00,37.76,37.83,37.51,37.74,380588.0,36.473,36.5406,36.2316,36.4537,380588.0
2022-11-18 11:10:00,37.72,38.01,37.67,37.99,150107.0,36.4344,36.7145,36.3861,36.6952,150107.0
2022-11-18 11:20:00,38.0,38.06,37.82,37.83,151060.0,36.7049,36.7628,36.531,36.5406,151060.0
2022-11-18 11:30:00,37.87,37.96,37.53,37.55,146548.0,36.5793,36.6662,36.2509,36.2702,146548.0
2022-11-18 11:40:00,37.56,37.68,37.48,37.51,193563.0,36.2799,36.3958,36.2026,36.2316,193563.0
2022-11-18 11:50:00,37.5,37.71,37.47,37.61,141655.0,36.2219,36.4247,36.1929,36.3281,141655.0
2022-11-18 12:00:00,37.62,37.7,37.37,37.47,166777.0,36.3378,36.4151,36.0963,36.1929,166777.0
2022-11-18 12:10:00,37.46,37.47,37.02,37.12,256027.0,36.1833,36.1929,35.7583,35.8548,256027.0
2022-11-18 12:20:00,37.11,37.38,37.0,37.38,227399.0,35.8452,36.106,35.7389,36.106,227399.0
2022-11-18 12:30:00,37.36,37.5,37.23,37.48,179849.0,36.0867,36.2219,35.9611,36.2026,179849.0
2022-11-18 12:40:00,37.48,37.5,37.19,37.26,145690.0,36.2026,36.2219,35.9225,35.9901,145690.0
2022-11-18 12:50:00,37.27,37.4,37.14,37.38,112615.0,35.9997,36.1253,35.8742,36.106,112615.0
2022-11-18 13:00:00,37.37,37.44,37.27,37.4,167800.0,36.0963,36.1639,35.9997,36.1253,167800.0
2022-11-18 13:10:00,37.39,37.43,37.19,37.22,107475.0,36.1156,36.1543,35.9225,35.9514,107475.0
2022-11-18 13:20:00,37.25,37.5,37.12,37.46,131859.0,35.9804,36.2219,35.8548,36.1833,131859.0
2022-11-18 13:30:00,37.46,37.5,37.34,37.37,126931.0,36.1833,36.2219,36.0674,36.0963,126931.0
2022-11-18 13:40:00,37.36,37.38,37.09,37.12,140135.0,36.0867,36.106,35.8259,35.8548,140135.0
2022-11-18 13:50:00,37.1,37.24,37.06,37.24,141550.0,35.8355,35.9708,35.7969,35.9708,141550.0
2022-11-18 14:00:00,37.24,37.45,37.23,37.37,173659.0,35.9708,36.1736,35.9611,36.0963,173659.0
2022-11-18 14:10:00,37.38,37.44,37.26,37.3,125643.0,36.106,36.1639,35.9901,36.0287,125643.0
2022-11-18 14:20:00,37.31,37.43,37.31,37.38,88780.0,36.0384,36.1543,36.0384,36.106,88780.0
2022-11-18 14:30:00,37.39,37.47,37.12,37.21,159434.0,36.1156,36.1929,35.8548,35.9418,159434.0
2022-11-18 14:40:00,37.19,37.28,37.15,37.19,101357.0,35.9225,36.0094,35.8838,35.9225,101357.0
2022-11-18 14:50:00,37.2,37.37,37.18,37.37,140341.0,35.9321,36.0963,35.9128,36.0963,140341.0
2022-11-18 15:00:00,37.34,37.59,37.32,37.59,186989.0,36.0674,36.3088,36.048,36.3088,186989.0
2022-11-18 15:10:00,37.59,37.63,37.47,37.5,229831.0,36.3088,36.3475,36.1929,36.2219,229831.0
2022-11-18 15:20:00,37.49,37.64,37.34,37.64,367445.0,36.2122,36.3571,36.0674,36.3571,367445.0
2022-11-18 15:30:00,37.64,37.74,37.55,37.72,280693.0,36.3571,36.4537,36.2702,36.4344,280693.0
2022-11-18 15:40:00,37.72,37.8,37.67,37.77,300519.0,36.4344,36.5117,36.3861,36.4827,300519.0
2022-11-18 15:50:00,37.78,37.89,37.46,37.7,528677.0,36.4924,36.5986,36.1833,36.4151,528677.0
2022-11-21 09:30:00,37.11,37.36,36.86,36.96,415424.0,35.8452,36.0867,35.6037,35.7003,415424.0
2022-11-21 09:40:00,36.97,37.21,36.79,37.19,275659.0,35.71,35.9418,35.5361,35.9225,275659.0
2022-11-21 09:50:00,37.19,37.3,36.97,36.99,199995.0,35.9225,36.0287,35.71,35.7293,199995.0
2022-11-21 10:00:00,36.99,37.16,36.84,36.99,304569.0,35.7293,35.8935,35.5844,35.7293,304569.0
2022-11-21 10:10:00,37.0,37.04,36.81,36.98,161780.0,35.7389,35.7776,35.5554,35.7196,161780.0
2022-11-21 10:20:00,36.98,36.99,36.62,36.7,197405.0,35.7196,35.7293,35.3719,35.4492,197405.0
2022-11-21 10:30:00,36.66,36.83,36.61,36.65,100227.0,35.4105,35.5747,35.3622,35.4009,100227.0
2022-11-21 10:40:00,36.64,36.71,36.49,36.57,142203.0,35.3912,35.4588,35.2463,35.3236,142203.0
2022-11-21 10:50:00,36.57,36.78,36.47,36.73,176243.0,35.3236,35.5264,35.227,35.4781,176243.0
2022-11-21 11:00:00,36.72,36.8,36.63,36.69,86519.0,35.4685,35.5458,35.3815,35.4395,86519.0
2022-11-21 11:10:00,36.69,36.7,36.52,36.52,61662.0,35.4395,35.4492,35.2753,35.2753,61662.0
2022-11-21 11:20:00,36.54,36.81,36.52,36.6,82354.0,35.2946,35.5554,35.2753,35.3526,82354.0
2022-11-21 11:30:00,36.6,36.66,36.47,36.53,94848.0,35.3526,35.4105,35.227,35.285,94848.0
2022-11-21 11:40:00,36.54,36.64,36.44,36.63,56440.0,35.2946,35.3912,35.198,35.3815,56440.0
2022-11-21 11:50:00,36.64,36.78,36.28,36.36,241510.0,35.3912,35.5264,35.0435,35.1208,241510.0
2022-11-21 12:00:00,36.36,36.78,36.33,36.7,180052.0,35.1208,35.5264,35.0918,35.4492,180052.0
2022-11-21 12:10:00,36.69,36.82,36.64,36.69,95602.0,35.4395,35.5651,35.3912,35.4395,95602.0
2022-11-21 12:20:00,36.68,36.75,36.59,36.66,73545.0,35.4298,35.4975,35.3429,35.4105,73545.0
2022-11-21 12:30:00,36.66,37.09,36.65,36.91,118237.0,35.4105,35.8259,35.4009,35.652,118237.0
2022-11-21 12:40:00,36.9,36.98,36.79,36.8,73952.0,35.6423,35.7196,35.5361,35.5458,73952.0
2022-11-21 12:50:00,36.8,36.89,36.74,36.82,63283.0,35.5458,35.6327,35.4878,35.5651,63283.0
2022-11-21 13:00:00,36.82,37.04,36.81,37.01,83427.0,35.5651,35.7776,35.5554,35.7486,83427.0
2022-11-21 13:10:00,37.02,37.24,37.02,37.19,222772.0,35.7583,35.9708,35.7583,35.9225,222772.0
2022-11-21 13:20:00,37.19,37.22,36.99,37.06,87959.0,35.9225,35.9514,35.7293,35.7969,87959.0
2022-11-21 13:30:00,37.07,37.23,37.01,37.23,227321.0,35.8066,35.9611,35.7486,35.9611,227321.0
2022-11-21 13:40:00,37.23,37.23,37.05,37.06,102963.0,35.9611,35.9611,35.7872,35.7969,102963.0
2022-11-21 13:50:00,37.05,37.11,36.93,36.93,57826.0,35.7872,35.8452,35.6713,35.6713,57826.0
2022-11-21 14:00:00,36.95,37.12,36.95,37.03,58167.0,35.6906,35.8548,35.6906,35.7679,58167.0
2022-11-21 14:10:00,37.04,37.05,36.91,37.0,70543.0,35.7776,35.7872,35.652,35.7389,70543.0
2022-11-21 14:20:00,37.0,37.0,36.71,36.83,119986.0,35.7389,35.7389,35.4588,35.5747,119986.0
2022-11-21 14:30:00,36.82,36.89,36.69,36.82,62946.0,35.5651,35.6327,35.4395,35.5651,62946.0
2022-11-21 14:40:00,36.8,36.83,36.67,36.82,62403.0,35.5458,35.5747,35.4202,35.5651,62403.0
2022-11-21 14:50:00,36.82,36.92,36.78,36.78,60985.0,35.5651,35.6617,35.5264,35.5264,60985.0
2022-11-21 15:00:00,36.78,36.89,36.73,36.8,82029.0,35.5264,35.6327,35.4781,35.5458,82029.0
2022-11-21 15:10:00,36.79,36.9,36.71,36.85,66817.0,35.5361,35.6423,35.4588,35.5941,66817.0
2022-11-21 15:20:00,36.84,36.88,36.64,36.74,109834.0,35.5844,35.623,35.3912,35.4878,109834.0
2022-11-21 15:30:00,36.73,36.96,36.73,36.87,78346.0,35.4781,35.7003,35.4781,35.6134,78346.0
2022-11-21 15:40:00,36.88,37.07,36.79,37.05,123262.0,35.623,35.8066,35.5361,35.7872,123262.0
2022-11-21 15:50:00,37.06,37.2,36.95,37.09,258909.0,35.7969,35.9321,35.6906,35.8259,258909.0
2022-11-22 09:30:00,37.69,37.78,36.88,36.96,535565.0,36.4054,36.4924,35.623,35.7003,535565.0
2022-11-22 09:40:00,36.96,37.24,36.84,37.2,431545.0,35.7003,35.9708,35.5844,35.9321,431545.0
2022-11-22 09:50:00,37.19,37.27,37.05,37.16,252291.0,35.9225,35.9997,35.7872,35.8935,252291.0
2022-11-22 10:00:00,37.15,37.62,37.12,37.58,311324.0,35.8838,36.3378,35.8548,36.2992,311324.0
2022-11-22 10:10:00,37.58,37.94,37.56,37.76,256850.0,36.2992,36.6469,36.2799,36.473,256850.0
2022-11-22 10:20:00,37.76,37.84,37.66,37.79,175405.0,36.473,36.5503,36.3764,36.502,175405.0
2022-11-22 10:30:00,37.82,37.99,37.34,37.46,316051.0,36.531,36.6952,36.0674,36.1833,316051.0
2022-11-22 10:40:00,37.49,37.77,37.35,37.76,257440.0,36.2122,36.4827,36.077,36.473,257440.0
2022-11-22 10:50:00,37.76,37.85,37.64,37.75,181224.0,36.473,36.56,36.3571,36.4634,181224.0
2022-11-22 11:00:00,37.75,37.79,37.56,37.67,118790.0,36.4634,36.502,36.2799,36.3861,118790.0
2022-11-22 11:10:00,37.66,37.7,37.4,37.6,207266.0,36.3764,36.4151,36.1253,36.3185,207266.0
2022-11-22 11:20:00,37.59,37.64,37.47,37.48,108621.0,36.3088,36.3571,36.1929,36.2026,108621.0
2022-11-22 11:30:00,37.47,37.48,37.27,37.39,127705.0,36.1929,36.2026,35.9997,36.1156,127705.0
2022-11-22 11:40:00,37.39,37.49,37.33,37.4,142955.0,36.1156,36.2122,36.0577,36.1253,142955.0
2022-11-22 11:50:00,37.39,37.45,37.25,37.39,91938.0,36.1156,36.1736,35.9804,36.1156,91938.0
2022-11-22 12:00:00,37.39,37.6,37.39,37.48,148685.0,36.1156,36.3185,36.1156,36.2026,148685.0
2022-11-22 12:10:00,37.48,37.54,37.39,37.39,67365.0,36.2026,36.2605,36.1156,36.1156,67365.0
2022-11-22 12:20:00,37.43,37.43,37.31,37.39,77674.0,36.1543,36.1543,36.0384,36.1156,77674.0
2022-11-22 12:30:00,37.39,37.49,37.37,37.47,52822.0,36.1156,36.2122,36.0963,36.1929,52822.0
2022-11-22 12:40:00,37.49,37.5,37.34,37.36,72753.0,36.2122,36.2219,36.0674,36.0867,72753.0
2022-11-22 12:50:00,37.37,37.41,37.32,37.38,40147.0,36.0963,36.135,36.048,36.106,40147.0
2022-11-22 13:00:00,37.4,37.67,37.35,37.61,173733.0,36.1253,36.3861,36.077,36.3281,173733.0
2022-11-22 13:10:00,37.61,37.7,37.59,37.66,93332.0,36.3281,36.4151,36.3088,36.3764,93332.0
2022-11-22 13:20:00,37.68,37.69,37.62,37.62,41700.0,36.3958,36.4054,36.3378,36.3378,41700.0
2022-11-22 13:30:00,37.64,37.73,37.62,37.65,69589.0,36.3571,36.4441,36.3378,36.3668,69589.0
2022-11-22 13:40:00,37.67,37.8,37.63,37.76,119767.0,36.3861,36.5117,36.3475,36.473,119767.0
2022-11-22 13:50:00,37.76,37.82,37.72,37.76,123121.0,36.473,36.531,36.4344,36.473,123121.0
2022-11-22 14:00:00,37.75,37.8,37.64,37.65,111023.0,36.4634,36.5117,36.3571,36.3668,111023.0
2022-11-22 14:10:00,37.65,37.75,37.62,37.73,52169.0,36.3668,36.4634,36.3378,36.4441,52169.0
2022-11-22 14:20:00,37.71,37.73,37.68,37.69,40516.0,36.4247,36.4441,36.3958,36.4054,40516.0
2022-11-22 14:30:00,37.7,37.8,37.56,37.77,122956.0,36.4151,36.5117,36.2799,36.4827,122956.0
2022-11-22 14:40:00,37.74,37.84,37.69,37.83,81640.0,36.4537,36.5503,36.4054,36.5406,81640.0
2022-11-22 14:50:00,37.82,37.87,37.78,37.84,98335.0,36.531,36.5793,36.4924,36.5503,98335.0
2022-11-22 15:00:00,37.83,37.99,37.81,37.98,113872.0,36.5406,36.6952,36.5213,36.6855,113872.0
2022-11-22 15:10:00,37.98,38.04,37.91,38.0,190902.0,36.6855,36.7435,36.6179,36.7049,190902.0
2022-11-22 15:20:00,38.0,38.15,38.0,38.13,139921.0,36.7049,36.8497,36.7049,36.8304,139921.0
2022-11-22 15:30:00,38.12,38.37,38.12,38.33,171448.0,36.8208,37.0622,36.8208,37.0236,171448.0
2022-11-22 15:40:00,38.32,38.38,38.29,38.37,118319.0,37.0139,37.0719,36.985,37.0622,118319.0
2022-11-22 15:50:00,38.38,38.43,38.24,38.33,344802.0,37.0719,37.1202,36.9367,37.0236,344802.0
2022-11-23 09:30:00,38.0,38.46,37.98,38.32,429802.0,36.7049,37.1492,36.6855,37.0139,429802.0
2022-11-23 09:40:00,38.33,38.5,37.99,38.33,426048.0,37.0236,37.1878,36.6952,37.0236,426048.0
2022-11-23 09:50:00,38.35,38.7,38.34,38.52,299487.0,37.0429,37.381,37.0333,37.2071,299487.0
2022-11-23 10:00:00,38.54,38.65,38.33,38.34,332481.0,37.2265,37.3327,37.0236,37.0333,332481.0
2022-11-23 10:10:00,38.35,38.52,38.26,38.44,221264.0,37.0429,37.2071,36.956,37.1299,221264.0
2022-11-23 10:20:00,38.45,38.7,38.4,38.55,210842.0,37.1395,37.381,37.0912,37.2361,210842.0
2022-11-23 10:30:00,38.56,38.76,38.53,38.67,203910.0,37.2458,37.439,37.2168,37.352,203910.0
2022-11-23 10:40:00,38.69,38.87,38.61,38.63,226916.0,37.3713,37.5452,37.2941,37.3134,226916.0
2022-11-23 10:50:00,38.63,38.89,38.63,38.84,131250.0,37.3134,37.5645,37.3134,37.5162,131250.0
2022-11-23 11:00:00,38.87,38.91,38.72,38.78,96518.0,37.5452,37.5838,37.4003,37.4583,96518.0
2022-11-23 11:10:00,38.77,38.81,38.6,38.61,76404.0,37.4486,37.4872,37.2844,37.2941,76404.0
2022-11-23 11:20:00,38.62,38.76,38.44,38.55,138170.0,37.3037,37.439,37.1299,37.2361,138170.0
2022-11-23 11:30:00,38.55,38.63,38.46,38.62,119661.0,37.2361,37.3134,37.1492,37.3037,119661.0
2022-11-23 11:40:00,38.61,38.61,38.09,38.1,178471.0,37.2941,37.2941,36.7918,36.8014,178471.0
2022-11-23 11:50:00,38.09,38.23,37.78,37.98,238955.0,36.7918,36.927,36.4924,36.6855,238955.0
2022-11-23 12:00:00,37.97,38.13,37.95,38.1,141715.0,36.6759,36.8304,36.6566,36.8014,141715.0
2022-11-23 12:10:00,38.1,38.17,38.01,38.08,125472.0,36.8014,36.8691,36.7145,36.7821,125472.0
2022-11-23 12:20:00,38.07,38.15,38.04,38.06,58235.0,36.7725,36.8497,36.7435,36.7628,58235.0
2022-11-23 12:30:00,38.08,38.1,37.92,37.99,61585.0,36.7821,36.8014,36.6276,36.6952,61585.0
2022-11-23 12:40:00,37.99,38.02,37.87,37.99,78283.0,36.6952,36.7242,36.5793,36.6952,78283.0
2022-11-23 12:50:00,37.98,37.99,37.54,37.71,155690.0,36.6855,36.6952,36.2605,36.4247,155690.0
2022-11-23 13:00:00,37.71,37.86,37.64,37.8,88977.0,36.4247,36.5696,36.3571,36.5117,88977.0
2022-11-23 13:10:00,37.8,37.91,37.75,37.9,84051.0,36.5117,36.6179,36.4634,36.6083,84051.0
2022-11-23 13:20:00,37.89,38.09,37.89,38.09,101590.0,36.5986,36.7918,36.5986,36.7918,101590.0
2022-11-23 13:30:00,38.09,38.21,38.09,38.18,249780.0,36.7918,36.9077,36.7918,36.8787,249780.0
2022-11-23 13:40:00,38.19,38.25,38.15,38.19,95369.0,36.8884,36.9463,36.8497,36.8884,95369.0
2022-11-23 13:50:00,38.18,38.18,38.06,38.12,51341.0,36.8787,36.8787,36.7628,36.8208,51341.0
2022-11-23 14:00:00,38.15,38.81,37.99,38.59,639085.0,36.8497,37.4872,36.6952,37.2747,639085.0
2022-11-23 14:10:00,38.62,38.83,38.38,38.62,246627.0,37.3037,37.5066,37.0719,37.3037,246627.0
2022-11-23 14:20:00,38.62,38.92,38.57,38.73,178804.0,37.3037,37.5935,37.2554,37.41,178804.0
2022-11-23 14:30:00,38.72,38.72,38.33,38.4,177172.0,37.4003,37.4003,37.0236,37.0912,177172.0
2022-11-23 14:40:00,38.43,38.71,38.42,38.66,112876.0,37.1202,37.3907,37.1105,37.3424,112876.0
2022-11-23 14:50:00,38.66,38.74,38.51,38.51,146728.0,37.3424,37.4196,37.1975,37.1975,146728.0
2022-11-23 15:00:00,38.51,38.58,38.38,38.56,262129.0,37.1975,37.2651,37.0719,37.2458,262129.0
2022-11-23 15:10:00,38.54,38.71,38.47,38.68,141292.0,37.2265,37.3907,37.1588,37.3617,141292.0
2022-11-23 15:20:00,38.66,38.69,38.47,38.57,167564.0,37.3424,37.3713,37.1588,37.2554,167564.0
2022-11-23 15:30:00,38.56,38.57,38.42,38.52,206977.0,37.2458,37.2554,37.1105,37.2071,206977.0
2022-11-23 15:40:00,38.53,38.53,38.35,38.38,94672.0,37.2168,37.2168,37.0429,37.0719,94672.0
2022-11-23 15:50:00,38.38,38.59,38.38,38.54,207405.0,37.0719,37.2747,37.0719,37.2265,207405.0
2022-11-25 09:30:00,38.44,38.68,38.21,38.56,358497.0,37.1299,37.3617,36.9077,37.2458,358497.0
2022-11-25 09:40:00,38.55,38.74,38.49,38.66,206299.0,37.2361,37.4196,37.1782,37.3424,206299.0
2022-11-25 09:50:00,38.68,38.9,38.61,38.84,317280.0,37.3617,37.5742,37.2941,37.5162,317280.0
2022-11-25 10:00:00,38.84,39.22,38.73,39.2,303163.0,37.5162,37.8833,37.41,37.864,303163.0
2022-11-25 10:10:00,39.2,39.25,38.97,38.98,251574.0,37.864,37.9123,37.6418,37.6515,251574.0
2022-11-25 10:20:00,38.96,39.03,38.9,38.91,131093.0,37.6321,37.6998,37.5742,37.5838,131093.0
2022-11-25 10:30:00,38.9,39.04,38.82,38.86,134526.0,37.5742,37.7094,37.4969,37.5355,134526.0
2022-11-25 10:40:00,38.85,38.94,38.77,38.93,89091.0,37.5259,37.6128,37.4486,37.6032,89091.0
2022-11-25 10:50:00,38.93,39.04,38.81,38.99,161102.0,37.6032,37.7094,37.4872,37.6611,161102.0
2022-11-25 11:00:00,39.0,39.16,38.96,39.1,111192.0,37.6708,37.8253,37.6321,37.7674,111192.0
2022-11-25 11:10:00,39.09,39.09,38.93,39.04,122813.0,37.7577,37.7577,37.6032,37.7094,122813.0
2022-11-25 11:20:00,39.04,39.11,38.88,38.91,126163.0,37.7094,37.777,37.5549,37.5838,126163.0
2022-11-25 11:30:00,38.9,39.11,38.86,39.1,170431.0,37.5742,37.777,37.5355,37.7674,170431.0
2022-11-25 11:40:00,39.1,39.11,38.99,39.06,44900.0,37.7674,37.777,37.6611,37.7287,44900.0
2022-11-25 11:50:00,39.07,39.14,39.05,39.08,58096.0,37.7384,37.806,37.7191,37.748,58096.0
2022-11-25 12:00:00,39.07,39.12,39.01,39.05,42860.0,37.7384,37.7867,37.6804,37.7191,42860.0
2022-11-25 12:10:00,39.05,39.11,39.04,39.1,49200.0,37.7191,37.777,37.7094,37.7674,49200.0
2022-11-25 12:20:00,39.11,39.12,39.03,39.1,56823.0,37.777,37.7867,37.6998,37.7674,56823.0
2022-11-25 12:30:00,39.09,39.09,38.93,38.98,71993.0,37.7577,37.7577,37.6032,37.6515,71993.0
2022-11-25 12:40:00,39.01,39.02,38.85,38.86,94903.0,37.6804,37.6901,37.5259,37.5355,94903.0
2022-11-25 12:50:00,38.86,38.93,38.72,38.79,247826.0,37.5355,37.6032,37.4003,37.4679,247826.0
2022-11-28 09:30:00,37.88,38.35,37.81,38.15,498329.0,36.5889,37.0429,36.5213,36.8497,498329.0
2022-11-28 09:40:00,38.16,38.16,37.87,37.97,397520.0,36.8594,36.8594,36.5793,36.6759,397520.0
2022-11-28 09:50:00,37.96,38.03,37.72,37.87,296853.0,36.6662,36.7338,36.4344,36.5793,296853.0
2022-11-28 10:00:00,37.86,37.97,37.71,37.91,277378.0,36.5696,36.6759,36.4247,36.6179,277378.0
2022-11-28 10:10:00,37.92,38.11,37.78,38.1,195406.0,36.6276,36.8111,36.4924,36.8014,195406.0
2022-11-28 10:20:00,38.09,38.12,37.66,37.9,272880.0,36.7918,36.8208,36.3764,36.6083,272880.0
2022-11-28 10:30:00,37.9,38.11,37.83,37.87,192217.0,36.6083,36.8111,36.5406,36.5793,192217.0
2022-11-28 10:40:00,37.86,37.95,37.63,37.68,191457.0,36.5696,36.6566,36.3475,36.3958,191457.0
2022-11-28 10:50:00,37.66,37.66,37.37,37.38,363145.0,36.3764,36.3764,36.0963,36.106,363145.0
2022-11-28 11:00:00,37.37,37.54,37.34,37.47,198894.0,36.0963,36.2605,36.0674,36.1929,198894.0
2022-11-28 11:10:00,37.48,37.57,37.42,37.44,99201.0,36.2026,36.2895,36.1446,36.1639,99201.0
2022-11-28 11:20:00,37.43,37.5,37.36,37.45,110917.0,36.1543,36.2219,36.0867,36.1736,110917.0
2022-11-28 11:30:00,37.48,37.57,37.43,37.55,93333.0,36.2026,36.2895,36.1543,36.2702,93333.0
2022-11-28 11:40:00,37.54,37.67,37.46,37.64,188163.0,36.2605,36.3861,36.1833,36.3571,188163.0
2022-11-28 11:50:00,37.61,37.69,37.59,37.59,105714.0,36.3281,36.4054,36.3088,36.3088,105714.0
2022-11-28 12:00:00,37.59,37.75,37.2,37.39,379163.0,36.3088,36.4634,35.9321,36.1156,379163.0
2022-11-28 12:10:00,37.39,37.7,37.36,37.7,95225.0,36.1156,36.4151,36.0867,36.4151,95225.0
2022-11-28 12:20:00,37.67,37.73,37.59,37.59,104403.0,36.3861,36.4441,36.3088,36.3088,104403.0
2022-11-28 12:30:00,37.6,37.78,37.6,37.72,91355.0,36.3185,36.4924,36.3185,36.4344,91355.0
2022-11-28 12:40:00,37.73,37.74,37.5,37.51,87922.0,36.4441,36.4537,36.2219,36.2316,87922.0
2022-11-28 12:50:00,37.51,37.51,37.24,37.25,276017.0,36.2316,36.2316,35.9708,35.9804,276017.0
2022-11-28 13:00:00,37.25,37.35,37.21,37.22,120338.0,35.9804,36.077,35.9418,35.9514,120338.0
2022-11-28 13:10:00,37.22,37.3,37.13,37.27,173169.0,35.9514,36.0287,35.8645,35.9997,173169.0
2022-11-28 13:20:00,37.27,37.3,37.2,37.22,58818.0,35.9997,36.0287,35.9321,35.9514,58818.0
2022-11-28 13:30:00,37.22,37.22,37.07,37.14,113568.0,35.9514,35.9514,35.8066,35.8742,113568.0
2022-11-28 13:40:00,37.14,37.17,37.0,37.0,113652.0,35.8742,35.9031,35.7389,35.7389,113652.0
2022-11-28 13:50:00,36.99,37.05,36.8,36.87,187001.0,35.7293,35.7872,35.5458,35.6134,187001.0
2022-11-28 14:00:00,36.85,36.92,36.64,36.65,190559.0,35.5941,35.6617,35.3912,35.4009,190559.0
2022-11-28 14:10:00,36.65,36.7,36.6,36.62,100536.0,35.4009,35.4492,35.3526,35.3719,100536.0
2022-11-28 14:20:00,36.61,36.64,36.54,36.58,153685.0,35.3622,35.3912,35.2946,35.3333,153685.0
2022-11-28 14:30:00,36.58,36.7,36.51,36.66,179782.0,35.3333,35.4492,35.2656,35.4105,179782.0
2022-11-28 14:40:00,36.66,36.74,36.63,36.66,104194.0,35.4105,35.4878,35.3815,35.4105,104194.0
2022-11-28 14:50:00,36.64,36.69,36.55,36.57,79922.0,35.3912,35.4395,35.3043,35.3236,79922.0
2022-11-28 15:00:00,36.57,36.6,36.45,36.45,219646.0,35.3236,35.3526,35.2077,35.2077,219646.0
2022-11-28 15:10:00,36.45,36.46,36.21,36.24,252807.0,35.2077,35.2173,34.9759,35.0048,252807.0
2022-11-28 15:20:00,36.24,36.3,36.11,36.12,304315.0,35.0048,35.0628,34.8793,34.8889,304315.0
2022-11-28 15:30:00,36.12,36.27,36.09,36.27,243402.0,34.8889,35.0338,34.86,35.0338,243402.0
2022-11-28 15:40:00,36.26,36.39,36.17,36.18,250150.0,35.0242,35.1497,34.9372,34.9469,250150.0
2022-11-28 15:50:00,36.18,36.5,36.18,36.41,389670.0,34.9469,35.256,34.9469,35.169,389670.0
2022-11-29 09:30:00,36.51,36.83,36.5,36.73,412115.0,35.2656,35.5747,35.256,35.4781,412115.0
2022-11-29 09:40:00,36.75,37.01,36.74,36.86,260435.0,35.4975,35.7486,35.4878,35.6037,260435.0
2022-11-29 09:50:00,36.86,37.07,36.82,37.0,253394.0,35.6037,35.8066,35.5651,35.7389,253394.0
2022-11-29 10:00:00,36.98,37.28,36.97,37.21,430194.0,35.7196,36.0094,35.71,35.9418,430194.0
2022-11-29 10:10:00,37.22,37.32,36.99,37.23,310642.0,35.9514,36.048,35.7293,35.9611,310642.0
2022-11-29 10:20:00,37.25,37.44,37.22,37.4,323445.0,35.9804,36.1639,35.9514,36.1253,323445.0
2022-11-29 10:30:00,37.41,37.49,37.31,37.33,183691.0,36.135,36.2122,36.0384,36.0577,183691.0
2022-11-29 10:40:00,37.33,37.39,37.2,37.34,237458.0,36.0577,36.1156,35.9321,36.0674,237458.0
2022-11-29 10:50:00,37.34,37.42,37.09,37.22,204844.0,36.0674,36.1446,35.8259,35.9514,204844.0
2022-11-29 11:00:00,37.22,37.31,36.73,36.74,254453.0,35.9514,36.0384,35.4781,35.4878,254453.0
2022-11-29 11:10:00,36.74,36.9,36.71,36.71,362963.0,35.4878,35.6423,35.4588,35.4588,362963.0
2022-11-29 11:20:00,36.72,36.77,36.58,36.65,180568.0,35.4685,35.5168,35.3333,35.4009,180568.0
2022-11-29 11:30:00,36.64,36.82,36.6,36.79,108625.0,35.3912,35.5651,35.3526,35.5361,108625.0
2022-11-29 11:40:00,36.78,36.85,36.74,36.8,102459.0,35.5264,35.5941,35.4878,35.5458,102459.0
2022-11-29 11:50:00,36.79,37.02,36.69,37.01,141026.0,35.5361,35.7583,35.4395,35.7486,141026.0
2022-11-29 12:00:00,37.01,37.03,36.86,36.99,109261.0,35.7486,35.7679,35.6037,35.7293,109261.0
2022-11-29 12:10:00,36.95,37.0,36.84,37.0,152255.0,35.6906,35.7389,35.5844,35.7389,152255.0
2022-11-29 12:20:00,36.98,36.99,36.83,36.91,101118.0,35.7196,35.7293,35.5747,35.652,101118.0
2022-11-29 12:30:00,36.92,37.19,36.89,37.14,155003.0,35.6617,35.9225,35.6327,35.8742,155003.0
2022-11-29 12:40:00,37.12,37.18,36.98,37.04,97435.0,35.8548,35.9128,35.7196,35.7776,97435.0
2022-11-29 12:50:00,37.04,37.09,36.96,36.99,88315.0,35.7776,35.8259,35.7003,35.7293,88315.0
2022-11-29 13:00:00,37.0,37.01,36.85,36.89,120431.0,35.7389,35.7486,35.5941,35.6327,120431.0
2022-11-29 13:10:00,36.9,37.06,36.78,36.84,100630.0,35.6423,35.7969,35.5264,35.5844,100630.0
2022-11-29 13:20:00,36.84,36.85,36.64,36.64,61189.0,35.5844,35.5941,35.3912,35.3912,61189.0
2022-11-29 13:30:00,36.64,36.84,36.62,36.82,69129.0,35.3912,35.5844,35.3719,35.5651,69129.0
2022-11-29 13:40:00,36.81,36.88,36.77,36.81,51797.0,35.5554,35.623,35.5168,35.5554,51797.0
2022-11-29 13:50:00,36.81,36.97,36.75,36.95,71023.0,35.5554,35.71,35.4975,35.6906,71023.0
2022-11-29 14:00:00,36.96,37.15,36.94,37.08,195065.0,35.7003,35.8838,35.681,35.8162,195065.0
2022-11-29 14:10:00,37.09,37.11,36.99,37.01,67758.0,35.8259,35.8452,35.7293,35.7486,67758.0
2022-11-29 14:20:00,37.01,37.03,36.78,36.81,111559.0,35.7486,35.7679,35.5264,35.5554,111559.0
2022-11-29 14:30:00,36.8,36.82,36.68,36.75,114278.0,35.5458,35.5651,35.4298,35.4975,114278.0
2022-11-29 14:40:00,36.74,36.76,36.63,36.66,114923.0,35.4878,35.5071,35.3815,35.4105,114923.0
2022-11-29 14:50:00,36.65,36.74,36.64,36.74,128931.0,35.4009,35.4878,35.3912,35.4878,128931.0
2022-11-29 15:00:00,36.73,36.87,36.68,36.86,116224.0,35.4781,35.6134,35.4298,35.6037,116224.0
2022-11-29 15:10:00,36.85,36.92,36.77,36.86,160048.0,35.5941,35.6617,35.5168,35.6037,160048.0
2022-11-29 15:20:00,36.85,36.97,36.75,36.83,96980.0,35.5941,35.71,35.4975,35.5747,96980.0
2022-11-29 15:30:00,36.81,36.98,36.76,36.86,189264.0,35.5554,35.7196,35.5071,35.6037,189264.0
2022-11-29 15:40:00,36.86,36.95,36.71,36.82,166076.0,35.6037,35.6906,35.4588,35.5651,166076.0
2022-11-29 15:50:00,36.83,36.86,36.72,36.74,336215.0,35.5747,35.6037,35.4685,35.4878,336215.0
2022-11-30 09:30:00,36.91,37.22,36.61,36.63,452356.0,35.652,35.9514,35.3622,35.3815,452356.0
2022-11-30 09:40:00,36.61,36.81,36.05,36.08,634094.0,35.3622,35.5554,34.8213,34.8503,634094.0
2022-11-30 09:50:00,36.1,36.31,36.04,36.29,421389.0,34.8696,35.0725,34.8117,35.0531,421389.0
2022-11-30 10:00:00,36.29,36.45,36.09,36.41,295244.0,35.0531,35.2077,34.86,35.169,295244.0
2022-11-30 10:10:00,36.38,36.54,36.23,36.32,193784.0,35.1401,35.2946,34.9952,35.0821,193784.0
2022-11-30 10:20:00,36.3,36.35,36.16,36.18,157605.0,35.0628,35.1111,34.9276,34.9469,157605.0
2022-11-30 10:30:00,36.21,36.36,36.16,36.34,143013.0,34.9759,35.1208,34.9276,35.1014,143013.0
2022-11-30 10:40:00,36.34,36.51,36.21,36.23,161866.0,35.1014,35.2656,34.9759,34.9952,161866.0
2022-11-30 10:50:00,36.22,36.36,36.18,36.28,138697.0,34.9855,35.1208,34.9469,35.0435,138697.0
2022-11-30 11:00:00,36.29,36.45,36.13,36.44,143962.0,35.0531,35.2077,34.8986,35.198,143962.0
2022-11-30 11:10:00,36.43,36.54,36.36,36.41,116180.0,35.1884,35.2946,35.1208,35.169,116180.0
2022-11-30 11:20:00,36.41,36.55,36.37,36.5,101408.0,35.169,35.3043,35.1304,35.256,101408.0
2022-11-30 11:30:00,36.51,36.65,36.43,36.57,128382.0,35.2656,35.4009,35.1884,35.3236,128382.0
2022-11-30 11:40:00,36.58,36.61,36.5,36.58,50416.0,35.3333,35.3622,35.256,35.3333,50416.0
2022-11-30 11:50:00,36.58,36.6,36.37,36.39,84315.0,35.3333,35.3526,35.1304,35.1497,84315.0
2022-11-30 12:00:00,36.4,36.42,36.11,36.15,110095.0,35.1594,35.1787,34.8793,34.9179,110095.0
2022-11-30 12:10:00,36.16,36.2,35.89,35.93,282780.0,34.9276,34.9662,34.6668,34.7054,282780.0
2022-11-30 12:20:00,35.91,35.98,35.78,35.95,151753.0,34.6861,34.7537,34.5605,34.7247,151753.0
2022-11-30 12:30:00,35.95,36.0,35.79,35.82,109164.0,34.7247,34.773,34.5702,34.5992,109164.0
2022-11-30 12:40:00,35.81,36.07,35.79,36.0,104692.0,34.5895,34.8406,34.5702,34.773,104692.0
2022-11-30 12:50:00,36.02,36.15,36.0,36.11,59068.0,34.7923,34.9179,34.773,34.8793,59068.0
2022-11-30 13:00:00,36.13,36.37,36.11,36.34,131775.0,34.8986,35.1304,34.8793,35.1014,131775.0
2022-11-30 13:10:00,36.34,36.35,36.16,36.16,64367.0,35.1014,35.1111,34.9276,34.9276,64367.0
2022-11-30 13:20:00,36.16,36.31,36.16,36.23,81342.0,34.9276,35.0725,34.9276,34.9952,81342.0
2022-11-30 13:30:00,36.24,37.44,36.03,37.35,1115625.0,35.0048,36.1639,34.802,36.077,1115625.0
2022-11-30 13:40:00,37.36,37.49,36.84,37.2,547285.0,36.0867,36.2122,35.5844,35.9321,547285.0
2022-11-30 13:50:00,37.18,37.89,37.07,37.83,553056.0,35.9128,36.5986,35.8066,36.5406,553056.0
2022-11-30 14:00:00,37.83,38.36,37.82,38.2,838625.0,36.5406,37.0526,36.531,36.898,838625.0
2022-11-30 14:10:00,38.19,39.11,38.19,39.09,609860.0,36.8884,37.777,36.8884,37.7577,609860.0
2022-11-30 14:20:00,39.1,39.15,38.8,38.94,534274.0,37.7674,37.8157,37.4776,37.6128,534274.0
2022-11-30 14:30:00,38.97,38.99,38.68,38.75,388762.0,37.6418,37.6611,37.3617,37.4293,388762.0
2022-11-30 14:40:00,38.79,38.84,38.62,38.72,294208.0,37.4679,37.5162,37.3037,37.4003,294208.0
2022-11-30 14:50:00,38.73,38.79,38.42,38.62,377523.0,37.41,37.4679,37.1105,37.3037,377523.0
2022-11-30 15:00:00,38.62,38.96,38.54,38.92,312978.0,37.3037,37.6321,37.2265,37.5935,312978.0
2022-11-30 15:10:00,38.9,39.04,38.81,38.94,176674.0,37.5742,37.7094,37.4872,37.6128,176674.0
2022-11-30 15:20:00,38.93,38.99,38.88,38.94,168630.0,37.6032,37.6611,37.5549,37.6128,168630.0
2022-11-30 15:30:00,38.94,39.24,38.92,39.03,292103.0,37.6128,37.9026,37.5935,37.6998,292103.0
2022-11-30 15:40:00,39.02,39.23,38.98,39.19,273346.0,37.6901,37.8929,37.6515,37.8543,273346.0
2022-11-30 15:50:00,39.19,39.78,39.19,39.75,651698.0,37.8543,38.4242,37.8543,38.3952,651698.0
2022-12-01 09:30:00,40.24,40.91,39.88,40.06,895825.0,38.8685,39.5157,38.5208,38.6946,895825.0
2022-12-01 09:40:00,40.06,40.44,40.02,40.28,385309.0,38.6946,39.0617,38.656,38.9071,385309.0
2022-12-01 09:50:00,40.24,40.71,40.21,40.46,339774.0,38.8685,39.3225,38.8395,39.081,339774.0
2022-12-01 10:00:00,40.49,40.69,40.29,40.34,415692.0,39.11,39.3032,38.9168,38.9651,415692.0
2022-12-01 10:10:00,40.29,40.35,39.49,39.5,521760.0,38.9168,38.9748,38.1441,38.1537,521760.0
2022-12-01 10:20:00,39.5,39.52,39.07,39.12,331214.0,38.1537,38.1731,37.7384,37.7867,331214.0
2022-12-01 10:30:00,39.1,39.48,38.95,39.45,427606.0,37.7674,38.1344,37.6225,38.1054,427606.0
2022-12-01 10:40:00,39.45,39.54,39.25,39.54,204459.0,38.1054,38.1924,37.9123,38.1924,204459.0
2022-12-01 10:50:00,39.53,39.83,39.47,39.82,259012.0,38.1827,38.4725,38.1248,38.4628,259012.0
2022-12-01 11:00:00,39.83,39.84,39.52,39.76,194407.0,38.4725,38.4821,38.1731,38.4049,194407.0
2022-12-01 11:10:00,39.75,39.79,39.44,39.59,187077.0,38.3952,38.4338,38.0958,38.2407,187077.0
2022-12-01 11:20:00,39.6,39.84,39.59,39.69,110034.0,38.2503,38.4821,38.2407,38.3373,110034.0
2022-12-01 11:30:00,39.68,39.93,39.67,39.82,183914.0,38.3276,38.5691,38.3179,38.4628,183914.0
2022-12-01 11:40:00,39.83,39.97,39.73,39.75,204321.0,38.4725,38.6077,38.3759,38.3952,204321.0
2022-12-01 11:50:00,39.75,39.92,39.7,39.85,117301.0,38.3952,38.5594,38.3469,38.4918,117301.0
2022-12-01 12:00:00,39.85,39.9,39.27,39.3,155190.0,38.4918,38.5401,37.9316,37.9605,155190.0
2022-12-01 12:10:00,39.29,39.41,39.18,39.2,127835.0,37.9509,38.0668,37.8446,37.864,127835.0
2022-12-01 12:20:00,39.19,39.6,39.19,39.48,124990.0,37.8543,38.2503,37.8543,38.1344,124990.0
2022-12-01 12:30:00,39.48,39.71,39.43,39.48,143276.0,38.1344,38.3566,38.0861,38.1344,143276.0
2022-12-01 12:40:00,39.45,39.52,39.19,39.27,128383.0,38.1054,38.1731,37.8543,37.9316,128383.0
2022-12-01 12:50:00,39.27,39.44,39.27,39.42,104706.0,37.9316,38.0958,37.9316,38.0765,104706.0
2022-12-01 13:00:00,39.43,39.72,39.39,39.64,154262.0,38.0861,38.3662,38.0475,38.289,154262.0
2022-12-01 13:10:00,39.63,39.66,39.25,39.27,85255.0,38.2793,38.3083,37.9123,37.9316,85255.0
2022-12-01 13:20:00,39.28,39.38,39.22,39.33,62740.0,37.9412,38.0378,37.8833,37.9895,62740.0
2022-12-01 13:30:00,39.33,39.47,39.25,39.39,113944.0,37.9895,38.1248,37.9123,38.0475,113944.0
2022-12-01 13:40:00,39.41,39.56,39.39,39.43,62846.0,38.0668,38.2117,38.0475,38.0861,62846.0
2022-12-01 13:50:00,39.45,39.45,39.32,39.41,33638.0,38.1054,38.1054,37.9799,38.0668,33638.0
2022-12-01 14:00:00,39.41,39.44,39.18,39.3,128703.0,38.0668,38.0958,37.8446,37.9605,128703.0
2022-12-01 14:10:00,39.3,39.57,39.27,39.53,157473.0,37.9605,38.2213,37.9316,38.1827,157473.0
2022-12-01 14:20:00,39.52,39.59,39.42,39.52,86273.0,38.1731,38.2407,38.0765,38.1731,86273.0
2022-12-01 14:30:00,39.51,39.65,39.48,39.6,106232.0,38.1634,38.2986,38.1344,38.2503,106232.0
2022-12-01 14:40:00,39.6,39.67,39.54,39.65,74647.0,38.2503,38.3179,38.1924,38.2986,74647.0
2022-12-01 14:50:00,39.66,39.77,39.59,39.69,189243.0,38.3083,38.4145,38.2407,38.3373,189243.0
2022-12-01 15:00:00,39.7,39.83,39.64,39.73,242427.0,38.3469,38.4725,38.289,38.3759,242427.0
2022-12-01 15:10:00,39.73,39.76,39.52,39.62,293903.0,38.3759,38.4049,38.1731,38.2696,293903.0
2022-12-01 15:20:00,39.62,39.62,39.45,39.57,58342.0,38.2696,38.2696,38.1054,38.2213,58342.0
2022-12-01 15:30:00,39.56,39.75,39.54,39.72,106449.0,38.2117,38.3952,38.1924,38.3662,106449.0
2022-12-01 15:40:00,39.72,39.87,39.59,39.6,246597.0,38.3662,38.5111,38.2407,38.2503,246597.0
2022-12-01 15:50:00,39.63,39.74,39.44,39.48,317882.0,38.2793,38.3856,38.0958,38.1344,317882.0
2022-12-02 09:30:00,37.85,38.48,37.81,38.44,675414.0,36.56,37.1685,36.5213,37.1299,675414.0
2022-12-02 09:40:00,38.39,38.55,38.13,38.19,269287.0,37.0816,37.2361,36.8304,36.8884,269287.0
2022-12-02 09:50:00,38.24,38.8,38.19,38.75,276407.0,36.9367,37.4776,36.8884,37.4293,276407.0
2022-12-02 10:00:00,38.74,39.0,38.58,38.91,544251.0,37.4196,37.6708,37.2651,37.5838,544251.0
2022-12-02 10:10:00,38.89,39.35,38.88,39.03,478489.0,37.5645,38.0088,37.5549,37.6998,478489.0
2022-12-02 10:20:00,39.03,39.19,38.92,39.04,143655.0,37.6998,37.8543,37.5935,37.7094,143655.0
2022-12-02 10:30:00,39.05,39.33,38.92,39.2,217010.0,37.7191,37.9895,37.5935,37.864,217010.0
2022-12-02 10:40:00,39.19,39.31,39.15,39.28,122796.0,37.8543,37.9702,37.8157,37.9412,122796.0
2022-12-02 10:50:00,39.27,39.53,39.13,39.14,290402.0,37.9316,38.1827,37.7963,37.806,290402.0
2022-12-02 11:00:00,39.14,39.22,39.04,39.17,87508.0,37.806,37.8833,37.7094,37.835,87508.0
2022-12-02 11:10:00,39.16,39.39,39.12,39.23,179126.0,37.8253,38.0475,37.7867,37.8929,179126.0
2022-12-02 11:20:00,39.23,39.48,39.22,39.43,205713.0,37.8929,38.1344,37.8833,38.0861,205713.0
2022-12-02 11:30:00,39.42,39.67,39.38,39.57,209798.0,38.0765,38.3179,38.0378,38.2213,209798.0
2022-12-02 11:40:00,39.58,39.83,39.57,39.62,231345.0,38.231,38.4725,38.2213,38.2696,231345.0
2022-12-02 11:50:00,39.65,39.88,39.57,39.62,109174.0,38.2986,38.5208,38.2213,38.2696,109174.0
2022-12-02 12:00:00,39.65,39.79,39.6,39.67,67210.0,38.2986,38.4338,38.2503,38.3179,67210.0
2022-12-02 12:10:00,39.67,39.96,39.67,39.85,153054.0,38.3179,38.5981,38.3179,38.4918,153054.0
2022-12-02 12:20:00,39.83,39.89,39.72,39.72,75569.0,38.4725,38.5304,38.3662,38.3662,75569.0
2022-12-02 12:30:00,39.72,39.82,39.47,39.52,110294.0,38.3662,38.4628,38.1248,38.1731,110294.0
2022-12-02 12:40:00,39.51,39.6,39.44,39.53,93881.0,38.1634,38.2503,38.0958,38.1827,93881.0
2022-12-02 12:50:00,39.54,39.58,39.36,39.4,69623.0,38.1924,38.231,38.0185,38.0571,69623.0
2022-12-02 13:00:00,39.38,39.57,39.33,39.34,163073.0,38.0378,38.2213,37.9895,37.9992,163073.0
2022-12-02 13:10:00,39.33,39.5,39.29,39.44,66320.0,37.9895,38.1537,37.9509,38.0958,66320.0
2022-12-02 13:20:00,39.43,39.5,39.34,39.48,56024.0,38.0861,38.1537,37.9992,38.1344,56024.0
2022-12-02 13:30:00,39.48,39.56,39.45,39.5,67695.0,38.1344,38.2117,38.1054,38.1537,67695.0
2022-12-02 13:40:00,39.51,39.69,39.51,39.66,93957.0,38.1634,38.3373,38.1634,38.3083,93957.0
2022-12-02 13:50:00,39.66,39.78,39.64,39.74,81723.0,38.3083,38.4242,38.289,38.3856,81723.0
2022-12-02 14:00:00,39.73,39.76,39.58,39.61,69091.0,38.3759,38.4049,38.231,38.26,69091.0
2022-12-02 14:10:00,39.59,39.73,39.47,39.71,98500.0,38.2407,38.3759,38.1248,38.3566,98500.0
2022-12-02 14:20:00,39.72,39.76,39.65,39.71,35078.0,38.3662,38.4049,38.2986,38.3566,35078.0
2022-12-02 14:30:00,39.7,39.81,39.65,39.71,95402.0,38.3469,38.4532,38.2986,38.3566,95402.0
2022-12-02 14:40:00,39.71,39.95,39.69,39.93,93827.0,38.3566,38.5884,38.3373,38.5691,93827.0
2022-12-02 14:50:00,39.94,40.32,39.93,40.31,299229.0,38.5787,38.9458,38.5691,38.9361,299229.0
2022-12-02 15:00:00,40.32,40.56,40.25,40.55,460886.0,38.9458,39.1776,38.8782,39.1679,460886.0
2022-12-02 15:10:00,40.54,40.64,40.41,40.55,338004.0,39.1583,39.2549,39.0327,39.1679,338004.0
2022-12-02 15:20:00,40.56,40.57,40.35,40.4,170645.0,39.1776,39.1873,38.9748,39.0231,170645.0
2022-12-02 15:30:00,40.4,40.46,40.11,40.19,214509.0,39.0231,39.081,38.7429,38.8202,214509.0
2022-12-02 15:40:00,40.18,40.19,39.98,40.01,197442.0,38.8106,38.8202,38.6174,38.6463,197442.0
2022-12-02 15:50:00,40.01,40.27,39.94,40.16,395837.0,38.6463,38.8975,38.5787,38.7912,395837.0
2022-12-05 09:30:00,39.4,39.51,38.93,38.96,556348.0,38.0571,38.1634,37.6032,37.6321,556348.0
2022-12-05 09:40:00,38.95,38.97,38.45,38.52,484832.0,37.6225,37.6418,37.1395,37.2071,484832.0
2022-12-05 09:50:00,38.53,38.54,38.18,38.27,381526.0,37.2168,37.2265,36.8787,36.9657,381526.0
2022-12-05 10:00:00,38.26,38.27,37.76,37.95,690279.0,36.956,36.9657,36.473,36.6566,690279.0
2022-12-05 10:10:00,37.95,38.2,37.9,37.97,193097.0,36.6566,36.898,36.6083,36.6759,193097.0
2022-12-05 10:20:00,38.01,38.11,37.82,37.84,222953.0,36.7145,36.8111,36.531,36.5503,222953.0
2022-12-05 10:30:00,37.83,38.06,37.72,37.98,202828.0,36.5406,36.7628,36.4344,36.6855,202828.0
2022-12-05 10:40:00,37.98,38.18,37.96,38.02,215654.0,36.6855,36.8787,36.6662,36.7242,215654.0
2022-12-05 10:50:00,38.04,38.11,37.88,37.98,177852.0,36.7435,36.8111,36.5889,36.6855,177852.0
2022-12-05 11:00:00,38.0,38.13,37.89,38.04,193324.0,36.7049,36.8304,36.5986,36.7435,193324.0
2022-12-05 11:10:00,38.05,38.2,37.74,37.75,238491.0,36.7532,36.898,36.4537,36.4634,238491.0
2022-12-05 11:20:00,37.76,37.78,37.51,37.64,290053.0,36.473,36.4924,36.2316,36.3571,290053.0
2022-12-05 11:30:00,37.63,37.68,37.32,37.43,277766.0,36.3475,36.3958,36.048,36.1543,277766.0
2022-12-05 11:40:00,37.43,37.57,37.26,37.29,188980.0,36.1543,36.2895,35.9901,36.0191,188980.0
2022-12-05 11:50:00,37.29,37.36,36.96,37.01,282460.0,36.0191,36.0867,35.7003,35.7486,282460.0
2022-12-05 12:00:00,37.0,37.26,36.91,37.25,213572.0,35.7389,35.9901,35.652,35.9804,213572.0
2022-12-05 12:10:00,37.22,37.41,37.15,37.35,130409.0,35.9514,36.135,35.8838,36.077,130409.0
2022-12-05 12:20:00,37.35,37.44,37.28,37.3,143452.0,36.077,36.1639,36.0094,36.0287,143452.0
2022-12-05 12:30:00,37.3,37.37,37.19,37.29,92593.0,36.0287,36.0963,35.9225,36.0191,92593.0
2022-12-05 12:40:00,37.27,37.34,37.14,37.26,123545.0,35.9997,36.0674,35.8742,35.9901,123545.0
2022-12-05 12:50:00,37.27,37.27,37.05,37.09,97825.0,35.9997,35.9997,35.7872,35.8259,97825.0
2022-12-05 13:00:00,37.09,37.2,37.04,37.12,107162.0,35.8259,35.9321,35.7776,35.8548,107162.0
2022-12-05 13:10:00,37.12,37.22,37.08,37.14,92279.0,35.8548,35.9514,35.8162,35.8742,92279.0
2022-12-05 13:20:00,37.13,37.14,36.88,37.0,121530.0,35.8645,35.8742,35.623,35.7389,121530.0
2022-12-05 13:30:00,36.98,37.07,36.93,37.07,60959.0,35.7196,35.8066,35.6713,35.8066,60959.0
2022-12-05 13:40:00,37.08,37.1,36.92,36.95,57290.0,35.8162,35.8355,35.6617,35.6906,57290.0
2022-12-05 13:50:00,36.94,36.95,36.69,36.71,179162.0,35.681,35.6906,35.4395,35.4588,179162.0
2022-12-05 14:00:00,36.71,36.77,36.64,36.72,104385.0,35.4588,35.5168,35.3912,35.4685,104385.0
2022-12-05 14:10:00,36.72,36.91,36.72,36.81,115521.0,35.4685,35.652,35.4685,35.5554,115521.0
2022-12-05 14:20:00,36.82,36.82,36.66,36.74,141295.0,35.5651,35.5651,35.4105,35.4878,141295.0
2022-12-05 14:30:00,36.74,36.75,36.58,36.58,98938.0,35.4878,35.4975,35.3333,35.3333,98938.0
2022-12-05 14:40:00,36.58,36.64,36.49,36.62,154172.0,35.3333,35.3912,35.2463,35.3719,154172.0
2022-12-05 14:50:00,36.62,36.73,36.55,36.71,105455.0,35.3719,35.4781,35.3043,35.4588,105455.0
2022-12-05 15:00:00,36.71,36.76,36.5,36.7,172132.0,35.4588,35.5071,35.256,35.4492,172132.0
2022-12-05 15:10:00,36.68,36.72,36.49,36.55,126473.0,35.4298,35.4685,35.2463,35.3043,126473.0
2022-12-05 15:20:00,36.55,36.6,36.38,36.4,122949.0,35.3043,35.3526,35.1401,35.1594,122949.0
2022-12-05 15:30:00,36.4,36.75,36.39,36.63,240842.0,35.1594,35.4975,35.1497,35.3815,240842.0
2022-12-05 15:40:00,36.61,36.61,36.46,36.53,292751.0,35.3622,35.3622,35.2173,35.285,292751.0
2022-12-05 15:50:00,36.54,36.86,36.47,36.79,435854.0,35.2946,35.6037,35.227,35.5361,435854.0
2022-12-06 09:30:00,36.8,36.87,36.5,36.62,436256.0,35.5458,35.6134,35.256,35.3719,436256.0
2022-12-06 09:40:00,36.64,36.67,36.1,36.54,389971.0,35.3912,35.4202,34.8696,35.2946,389971.0
2022-12-06 09:50:00,36.54,36.64,36.24,36.25,123686.0,35.2946,35.3912,35.0048,35.0145,123686.0
2022-12-06 10:00:00,36.22,36.3,35.86,36.03,281459.0,34.9855,35.0628,34.6378,34.802,281459.0
2022-12-06 10:10:00,36.02,36.09,35.83,36.04,175458.0,34.7923,34.86,34.6088,34.8117,175458.0
2022-12-06 10:20:00,36.05,36.21,35.85,35.85,198824.0,34.8213,34.9759,34.6281,34.6281,198824.0
2022-12-06 10:30:00,35.85,35.96,35.56,35.57,303625.0,34.6281,34.7344,34.348,34.3577,303625.0
2022-12-06 10:40:00,35.56,35.96,35.45,35.88,296531.0,34.348,34.7344,34.2418,34.6571,296531.0
2022-12-06 10:50:00,35.87,35.97,35.71,35.77,68591.0,34.6475,34.744,34.4929,34.5509,68591.0
2022-12-06 11:00:00,35.75,35.92,35.7,35.75,72520.0,34.5315,34.6957,34.4832,34.5315,72520.0
2022-12-06 11:10:00,35.77,35.97,35.55,35.61,143166.0,34.5509,34.744,34.3384,34.3963,143166.0
2022-12-06 11:20:00,35.63,35.77,35.57,35.65,103818.0,34.4156,34.5509,34.3577,34.435,103818.0
2022-12-06 11:30:00,35.65,35.84,35.62,35.69,63006.0,34.435,34.6185,34.406,34.4736,63006.0
2022-12-06 11:40:00,35.72,35.75,35.59,35.68,74116.0,34.5026,34.5315,34.377,34.4639,74116.0
2022-12-06 11:50:00,35.67,35.73,35.46,35.52,88302.0,34.4543,34.5122,34.2514,34.3094,88302.0
2022-12-06 12:00:00,35.54,35.67,35.52,35.56,64822.0,34.3287,34.4543,34.3094,34.348,64822.0
2022-12-06 12:10:00,35.54,35.6,35.15,35.16,162026.0,34.3287,34.3867,33.952,33.9617,162026.0
2022-12-06 12:20:00,35.16,35.48,35.16,35.44,144262.0,33.9617,34.2707,33.9617,34.2321,144262.0
2022-12-06 12:30:00,35.43,35.46,35.28,35.34,71563.0,34.2224,34.2514,34.0776,34.1355,71563.0
2022-12-06 12:40:00,35.34,35.45,35.3,35.41,59882.0,34.1355,34.2418,34.0969,34.2031,59882.0
2022-12-06 12:50:00,35.4,35.45,35.2,35.22,69962.0,34.1935,34.2418,34.0003,34.0196,69962.0
2022-12-06 13:00:00,35.19,35.33,34.97,34.98,146015.0,33.9906,34.1259,33.7781,33.7878,146015.0
2022-12-06 13:10:00,34.97,35.11,34.96,35.0,161197.0,33.7781,33.9134,33.7685,33.8071,161197.0
2022-12-06 13:20:00,35.01,35.05,34.81,34.83,134669.0,33.8168,33.8554,33.6236,33.6429,134669.0
2022-12-06 13:30:00,34.83,34.98,34.76,34.92,113285.0,33.6429,33.7878,33.5753,33.7298,113285.0
2022-12-06 13:40:00,34.9,35.1,34.9,35.04,56756.0,33.7105,33.9037,33.7105,33.8457,56756.0
2022-12-06 13:50:00,35.05,35.05,34.88,34.98,69620.0,33.8554,33.8554,33.6912,33.7878,69620.0
2022-12-06 14:00:00,34.99,34.99,34.73,34.87,92659.0,33.7974,33.7974,33.5463,33.6815,92659.0
2022-12-06 14:10:00,34.84,34.95,34.73,34.9,105747.0,33.6526,33.7588,33.5463,33.7105,105747.0
2022-12-06 14:20:00,34.9,34.91,34.66,34.67,129184.0,33.7105,33.7202,33.4787,33.4884,129184.0
2022-12-06 14:30:00,34.66,34.71,34.52,34.63,151531.0,33.4787,33.527,33.3435,33.4497,151531.0
2022-12-06 14:40:00,34.62,34.83,34.62,34.76,149620.0,33.4401,33.6429,33.4401,33.5753,149620.0
2022-12-06 14:50:00,34.72,34.92,34.69,34.81,107811.0,33.5366,33.7298,33.5077,33.6236,107811.0
2022-12-06 15:00:00,34.82,34.98,34.8,34.86,192120.0,33.6332,33.7878,33.6139,33.6719,192120.0
2022-12-06 15:10:00,34.86,34.86,34.56,34.6,169521.0,33.6719,33.6719,33.3821,33.4207,169521.0
2022-12-06 15:20:00,34.62,34.78,34.58,34.66,140848.0,33.4401,33.5946,33.4014,33.4787,140848.0
2022-12-06 15:30:00,34.64,34.91,34.62,34.87,135887.0,33.4594,33.7202,33.4401,33.6815,135887.0
2022-12-06 15:40:00,34.86,35.1,34.81,35.07,265026.0,33.6719,33.9037,33.6236,33.8747,265026.0
2022-12-06 15:50:00,35.09,35.21,35.02,35.12,457372.0,33.894,34.0099,33.8264,33.923,457372.0
2022-12-07 09:30:00,34.92,35.77,34.87,35.63,699024.0,33.7298,34.5509,33.6815,34.4156,699024.0
2022-12-07 09:40:00,35.6,35.69,34.99,35.0,356038.0,34.3867,34.4736,33.7974,33.8071,356038.0
2022-12-07 09:50:00,35.0,35.04,34.78,34.89,275881.0,33.8071,33.8457,33.5946,33.7009,275881.0
2022-12-07 10:00:00,34.84,35.14,34.54,34.94,426454.0,33.6526,33.9423,33.3628,33.7491,426454.0
2022-12-07 10:10:00,34.96,35.09,34.58,34.89,592151.0,33.7685,33.894,33.4014,33.7009,592151.0
2022-12-07 10:20:00,34.88,35.25,34.75,35.23,277596.0,33.6912,34.0486,33.5656,34.0293,277596.0
2022-12-07 10:30:00,35.23,35.45,35.1,35.14,238835.0,34.0293,34.2418,33.9037,33.9423,238835.0
2022-12-07 10:40:00,35.11,35.6,35.11,35.6,308011.0,33.9134,34.3867,33.9134,34.3867,308011.0
2022-12-07 10:50:00,35.59,35.85,35.56,35.65,387376.0,34.377,34.6281,34.348,34.435,387376.0
2022-12-07 11:00:00,35.66,35.93,35.64,35.67,299139.0,34.4446,34.7054,34.4253,34.4543,299139.0
2022-12-07 11:10:00,35.67,35.7,35.49,35.5,218659.0,34.4543,34.4832,34.2804,34.2901,218659.0
2022-12-07 11:20:00,35.51,35.51,35.05,35.09,274062.0,34.2997,34.2997,33.8554,33.894,274062.0
2022-12-07 11:30:00,35.08,35.25,35.03,35.16,226246.0,33.8844,34.0486,33.8361,33.9617,226246.0
2022-12-07 11:40:00,35.16,35.32,35.16,35.26,185215.0,33.9617,34.1162,33.9617,34.0582,185215.0
2022-12-07 11:50:00,35.26,35.44,35.11,35.34,231267.0,34.0582,34.2321,33.9134,34.1355,231267.0
2022-12-07 12:00:00,35.36,35.39,35.09,35.22,147174.0,34.1548,34.1838,33.894,34.0196,147174.0
2022-12-07 12:10:00,35.2,35.37,35.08,35.22,153849.0,34.0003,34.1645,33.8844,34.0196,153849.0
2022-12-07 12:20:00,35.24,35.32,35.04,35.09,78511.0,34.0389,34.1162,33.8457,33.894,78511.0
2022-12-07 12:30:00,35.09,35.22,35.06,35.13,59419.0,33.894,34.0196,33.8651,33.9327,59419.0
2022-12-07 12:40:00,35.15,35.43,35.14,35.39,133216.0,33.952,34.2224,33.9423,34.1838,133216.0
2022-12-07 12:50:00,35.4,35.44,35.31,35.35,175764.0,34.1935,34.2321,34.1065,34.1452,175764.0
2022-12-07 13:00:00,35.36,35.46,35.22,35.37,164598.0,34.1548,34.2514,34.0196,34.1645,164598.0
2022-12-07 13:10:00,35.4,35.51,35.29,35.47,205491.0,34.1935,34.2997,34.0872,34.2611,205491.0
2022-12-07 13:20:00,35.46,35.52,35.32,35.42,210736.0,34.2514,34.3094,34.1162,34.2128,210736.0
2022-12-07 13:30:00,35.39,35.4,35.21,35.25,129941.0,34.1838,34.1935,34.0099,34.0486,129941.0
2022-12-07 13:40:00,35.23,35.35,35.23,35.3,42882.0,34.0293,34.1452,34.0293,34.0969,42882.0
2022-12-07 13:50:00,35.3,35.31,34.99,35.01,176722.0,34.0969,34.1065,33.7974,33.8168,176722.0
2022-12-07 14:00:00,35.02,35.05,34.76,34.89,164534.0,33.8264,33.8554,33.5753,33.7009,164534.0
2022-12-07 14:10:00,34.88,35.09,34.86,34.95,96122.0,33.6912,33.894,33.6719,33.7588,96122.0
2022-12-07 14:20:00,34.95,35.02,34.8,34.96,88083.0,33.7588,33.8264,33.6139,33.7685,88083.0
2022-12-07 14:30:00,34.96,35.21,34.91,35.18,117196.0,33.7685,34.0099,33.7202,33.981,117196.0
2022-12-07 14:40:00,35.18,35.21,35.03,35.05,62385.0,33.981,34.0099,33.8361,33.8554,62385.0
2022-12-07 14:50:00,35.05,35.08,34.9,34.98,80564.0,33.8554,33.8844,33.7105,33.7878,80564.0
2022-12-07 15:00:00,34.96,35.09,34.8,34.85,103265.0,33.7685,33.894,33.6139,33.6622,103265.0
2022-12-07 15:10:00,34.87,34.94,34.76,34.82,84048.0,33.6815,33.7491,33.5753,33.6332,84048.0
2022-12-07 15:20:00,34.78,34.96,34.73,34.95,111232.0,33.5946,33.7685,33.5463,33.7588,111232.0
2022-12-07 15:30:00,34.95,35.01,34.83,34.85,130300.0,33.7588,33.8168,33.6429,33.6622,130300.0
2022-12-07 15:40:00,34.86,34.89,34.8,34.83,90034.0,33.6719,33.7009,33.6139,33.6429,90034.0
2022-12-07 15:50:00,34.82,34.91,34.79,34.81,373018.0,33.6332,33.7202,33.6043,33.6236,373018.0
2022-12-08 09:30:00,35.44,35.76,34.89,34.97,494175.0,34.2321,34.5412,33.7009,33.7781,494175.0
2022-12-08 09:40:00,35.0,35.28,34.77,35.24,369119.0,33.8071,34.0776,33.5849,34.0389,369119.0
2022-12-08 09:50:00,35.22,35.98,35.22,35.97,486791.0,34.0196,34.7537,34.0196,34.744,486791.0
2022-12-08 10:00:00,35.97,36.29,35.86,36.18,577847.0,34.744,35.0531,34.6378,34.9469,577847.0
2022-12-08 10:10:00,36.19,36.36,36.12,36.14,296529.0,34.9565,35.1208,34.8889,34.9082,296529.0
2022-12-08 10:20:00,36.15,36.47,36.13,36.34,311209.0,34.9179,35.227,34.8986,35.1014,311209.0
2022-12-08 10:30:00,36.35,36.57,36.18,36.44,260524.0,35.1111,35.3236,34.9469,35.198,260524.0
2022-12-08 10:40:00,36.41,36.47,36.17,36.25,174455.0,35.169,35.227,34.9372,35.0145,174455.0
2022-12-08 10:50:00,36.25,36.28,36.08,36.08,112067.0,35.0145,35.0435,34.8503,34.8503,112067.0
2022-12-08 11:00:00,36.09,36.21,35.57,35.57,238082.0,34.86,34.9759,34.3577,34.3577,238082.0
2022-12-08 11:10:00,35.58,35.83,35.56,35.65,276245.0,34.3673,34.6088,34.348,34.435,276245.0
2022-12-08 11:20:00,35.65,35.8,35.53,35.76,363092.0,34.435,34.5798,34.319,34.5412,363092.0
2022-12-08 11:30:00,35.75,35.9,35.65,35.85,114374.0,34.5315,34.6764,34.435,34.6281,114374.0
2022-12-08 11:40:00,35.85,35.96,35.69,35.89,118718.0,34.6281,34.7344,34.4736,34.6668,118718.0
2022-12-08 11:50:00,35.9,35.9,35.74,35.74,79399.0,34.6764,34.6764,34.5219,34.5219,79399.0
2022-12-08 12:00:00,35.74,35.83,35.58,35.73,99026.0,34.5219,34.6088,34.3673,34.5122,99026.0
2022-12-08 12:10:00,35.76,35.83,35.67,35.67,48137.0,34.5412,34.6088,34.4543,34.4543,48137.0
2022-12-08 12:20:00,35.66,35.69,35.44,35.47,120881.0,34.4446,34.4736,34.2321,34.2611,120881.0
2022-12-08 12:30:00,35.46,35.49,35.36,35.41,71770.0,34.2514,34.2804,34.1548,34.2031,71770.0
2022-12-08 12:40:00,35.42,35.49,35.38,35.47,69752.0,34.2128,34.2804,34.1742,34.2611,69752.0
2022-12-08 12:50:00,35.48,35.62,35.48,35.59,71700.0,34.2707,34.406,34.2707,34.377,71700.0
2022-12-08 13:00:00,35.59,35.73,35.59,35.68,113412.0,34.377,34.5122,34.377,34.4639,113412.0
2022-12-08 13:10:00,35.68,35.73,35.57,35.69,71656.0,34.4639,34.5122,34.3577,34.4736,71656.0
2022-12-08 13:20:00,35.68,35.78,35.53,35.78,79479.0,34.4639,34.5605,34.319,34.5605,79479.0
2022-12-08 13:30:00,35.78,35.9,35.78,35.89,111352.0,34.5605,34.6764,34.5605,34.6668,111352.0
2022-12-08 13:40:00,35.9,36.01,35.9,35.93,186961.0,34.6764,34.7827,34.6764,34.7054,186961.0
2022-12-08 13:50:00,35.92,35.92,35.68,35.69,57708.0,34.6957,34.6957,34.4639,34.4736,57708.0
2022-12-08 14:00:00,35.68,35.69,35.11,35.27,199085.0,34.4639,34.4736,33.9134,34.0679,199085.0
2022-12-08 14:10:00,35.26,35.41,35.11,35.33,132911.0,34.0582,34.2031,33.9134,34.1259,132911.0
2022-12-08 14:20:00,35.32,35.45,35.27,35.31,106167.0,34.1162,34.2418,34.0679,34.1065,106167.0
2022-12-08 14:30:00,35.32,35.36,35.19,35.34,83594.0,34.1162,34.1548,33.9906,34.1355,83594.0
2022-12-08 14:40:00,35.33,35.4,35.27,35.27,54267.0,34.1259,34.1935,34.0679,34.0679,54267.0
2022-12-08 14:50:00,35.28,35.4,35.2,35.29,81615.0,34.0776,34.1935,34.0003,34.0872,81615.0
2022-12-08 15:00:00,35.27,35.31,35.11,35.3,81158.0,34.0679,34.1065,33.9134,34.0969,81158.0
2022-12-08 15:10:00,35.31,35.37,35.17,35.37,102033.0,34.1065,34.1645,33.9713,34.1645,102033.0
2022-12-08 15:20:00,35.36,35.5,35.3,35.39,98540.0,34.1548,34.2901,34.0969,34.1838,98540.0
2022-12-08 15:30:00,35.38,35.49,35.22,35.23,94319.0,34.1742,34.2804,34.0196,34.0293,94319.0
2022-12-08 15:40:00,35.23,35.33,35.15,35.21,79408.0,34.0293,34.1259,33.952,34.0099,79408.0
2022-12-08 15:50:00,35.21,35.53,35.12,35.52,249778.0,34.0099,34.319,33.923,34.3094,249778.0
2022-12-09 09:30:00,34.9,35.42,34.43,35.33,623051.0,33.7105,34.2128,33.2565,34.1259,623051.0
2022-12-09 09:40:00,35.33,35.49,35.17,35.18,299123.0,34.1259,34.2804,33.9713,33.981,299123.0
2022-12-09 09:50:00,35.18,35.18,34.89,35.09,263350.0,33.981,33.981,33.7009,33.894,263350.0
2022-12-09 10:00:00,35.09,35.36,34.89,35.25,407983.0,33.894,34.1548,33.7009,34.0486,407983.0
2022-12-09 10:10:00,35.32,35.34,35.06,35.12,222045.0,34.1162,34.1355,33.8651,33.923,222045.0
2022-12-09 10:20:00,35.12,35.18,34.91,35.08,179512.0,33.923,33.981,33.7202,33.8844,179512.0
2022-12-09 10:30:00,35.07,35.28,34.81,35.1,325228.0,33.8747,34.0776,33.6236,33.9037,325228.0
2022-12-09 10:40:00,35.12,35.14,34.79,34.79,160249.0,33.923,33.9423,33.6043,33.6043,160249.0
2022-12-09 10:50:00,34.8,35.22,34.75,35.22,165159.0,33.6139,34.0196,33.5656,34.0196,165159.0
2022-12-09 11:00:00,35.22,35.41,35.05,35.05,282761.0,34.0196,34.2031,33.8554,33.8554,282761.0
2022-12-09 11:10:00,35.07,35.18,34.93,35.15,203145.0,33.8747,33.981,33.7395,33.952,203145.0
2022-12-09 11:20:00,35.17,35.23,35.02,35.15,103424.0,33.9713,34.0293,33.8264,33.952,103424.0
2022-12-09 11:30:00,35.13,35.34,35.05,35.15,198331.0,33.9327,34.1355,33.8554,33.952,198331.0
2022-12-09 11:40:00,35.13,35.33,35.01,35.26,169033.0,33.9327,34.1259,33.8168,34.0582,169033.0
2022-12-09 11:50:00,35.27,35.36,35.23,35.3,192119.0,34.0679,34.1548,34.0293,34.0969,192119.0
2022-12-09 12:00:00,35.31,35.32,35.1,35.15,71077.0,34.1065,34.1162,33.9037,33.952,71077.0
2022-12-09 12:10:00,35.18,35.3,35.1,35.12,98162.0,33.981,34.0969,33.9037,33.923,98162.0
2022-12-09 12:20:00,35.11,35.11,34.95,35.02,186881.0,33.9134,33.9134,33.7588,33.8264,186881.0
2022-12-09 12:30:00,35.01,35.28,35.01,35.27,156807.0,33.8168,34.0776,33.8168,34.0679,156807.0
2022-12-09 12:40:00,35.27,35.32,35.09,35.11,70372.0,34.0679,34.1162,33.894,33.9134,70372.0
2022-12-09 12:50:00,35.09,35.11,35.02,35.05,39643.0,33.894,33.9134,33.8264,33.8554,39643.0
2022-12-09 13:00:00,35.05,35.06,34.81,34.83,117827.0,33.8554,33.8651,33.6236,33.6429,117827.0
2022-12-09 13:10:00,34.83,34.89,34.71,34.86,174144.0,33.6429,33.7009,33.527,33.6719,174144.0
2022-12-09 13:20:00,34.84,34.84,34.6,34.77,125742.0,33.6526,33.6526,33.4207,33.5849,125742.0
2022-12-09 13:30:00,34.75,34.89,34.72,34.81,87506.0,33.5656,33.7009,33.5366,33.6236,87506.0
2022-12-09 13:40:00,34.85,34.86,34.71,34.77,63103.0,33.6622,33.6719,33.527,33.5849,63103.0
2022-12-09 13:50:00,34.77,34.83,34.64,34.68,85149.0,33.5849,33.6429,33.4594,33.498,85149.0
2022-12-09 14:00:00,34.7,34.7,34.44,34.55,161372.0,33.5173,33.5173,33.2662,33.3724,161372.0
2022-12-09 14:10:00,34.52,34.66,34.42,34.61,100214.0,33.3435,33.4787,33.2469,33.4304,100214.0
2022-12-09 14:20:00,34.63,34.74,34.55,34.68,92984.0,33.4497,33.556,33.3724,33.498,92984.0
2022-12-09 14:30:00,34.67,34.78,34.61,34.76,75859.0,33.4884,33.5946,33.4304,33.5753,75859.0
2022-12-09 14:40:00,34.76,34.76,34.61,34.71,53785.0,33.5753,33.5753,33.4304,33.527,53785.0
2022-12-09 14:50:00,34.7,34.79,34.62,34.75,91828.0,33.5173,33.6043,33.4401,33.5656,91828.0
2022-12-09 15:00:00,34.73,34.79,34.62,34.67,94566.0,33.5463,33.6043,33.4401,33.4884,94566.0
2022-12-09 15:10:00,34.65,34.74,34.59,34.68,96545.0,33.469,33.556,33.4111,33.498,96545.0
2022-12-09 15:20:00,34.7,34.7,34.53,34.56,104975.0,33.5173,33.5173,33.3531,33.3821,104975.0
2022-12-09 15:30:00,34.53,34.63,34.39,34.41,148285.0,33.3531,33.4497,33.2179,33.2372,148285.0
2022-12-09 15:40:00,34.38,34.48,34.34,34.37,249244.0,33.2082,33.3048,33.1696,33.1986,249244.0
2022-12-09 15:50:00,34.37,34.37,34.16,34.18,415853.0,33.1986,33.1986,32.9957,33.0151,415853.0
2022-12-12 09:30:00,34.3,34.41,33.84,33.88,621234.0,33.131,33.2372,32.6866,32.7253,621234.0
2022-12-12 09:40:00,33.88,34.31,33.87,34.24,312387.0,32.7253,33.1406,32.7156,33.073,312387.0
2022-12-12 09:50:00,34.24,34.4,34.13,34.36,204033.0,33.073,33.2276,32.9668,33.1889,204033.0
2022-12-12 10:00:00,34.34,34.53,34.28,34.5,283140.0,33.1696,33.3531,33.1116,33.3241,283140.0
2022-12-12 10:10:00,34.48,34.67,33.99,34.17,374011.0,33.3048,33.4884,32.8315,33.0054,374011.0
2022-12-12 10:20:00,34.22,34.68,34.22,34.65,357160.0,33.0537,33.498,33.0537,33.469,357160.0
2022-12-12 10:30:00,34.65,34.76,34.58,34.63,153426.0,33.469,33.5753,33.4014,33.4497,153426.0
2022-12-12 10:40:00,34.62,34.88,34.57,34.78,163562.0,33.4401,33.6912,33.3918,33.5946,163562.0
2022-12-12 10:50:00,34.77,34.91,34.68,34.86,230358.0,33.5849,33.7202,33.498,33.6719,230358.0
2022-12-12 11:00:00,34.86,35.15,34.72,35.14,217946.0,33.6719,33.952,33.5366,33.9423,217946.0
2022-12-12 11:10:00,35.13,35.14,34.91,34.97,129402.0,33.9327,33.9423,33.7202,33.7781,129402.0
2022-12-12 11:20:00,34.98,35.2,34.98,35.09,194813.0,33.7878,34.0003,33.7878,33.894,194813.0
2022-12-12 11:30:00,35.12,35.16,34.95,35.11,102117.0,33.923,33.9617,33.7588,33.9134,102117.0
2022-12-12 11:40:00,35.09,35.13,34.96,35.06,81970.0,33.894,33.9327,33.7685,33.8651,81970.0
2022-12-12 11:50:00,35.05,35.13,34.97,35.07,104368.0,33.8554,33.9327,33.7781,33.8747,104368.0
2022-12-12 12:00:00,35.07,35.23,35.03,35.09,112689.0,33.8747,34.0293,33.8361,33.894,112689.0
2022-12-12 12:10:00,35.08,35.17,34.99,35.16,112242.0,33.8844,33.9713,33.7974,33.9617,112242.0
2022-12-12 12:20:00,35.16,35.16,34.97,35.1,134267.0,33.9617,33.9617,33.7781,33.9037,134267.0
2022-12-12 12:30:00,35.08,35.17,34.99,35.13,107723.0,33.8844,33.9713,33.7974,33.9327,107723.0
2022-12-12 12:40:00,35.13,35.21,35.11,35.11,76677.0,33.9327,34.0099,33.9134,33.9134,76677.0
2022-12-12 12:50:00,35.12,35.24,35.12,35.19,86838.0,33.923,34.0389,33.923,33.9906,86838.0
2022-12-12 13:00:00,35.2,35.3,34.97,35.13,315572.0,34.0003,34.0969,33.7781,33.9327,315572.0
2022-12-12 13:10:00,35.1,35.1,34.9,35.06,120764.0,33.9037,33.9037,33.7105,33.8651,120764.0
2022-12-12 13:20:00,35.05,35.08,34.92,34.99,76309.0,33.8554,33.8844,33.7298,33.7974,76309.0
2022-12-12 13:30:00,35.0,35.17,35.0,35.09,102892.0,33.8071,33.9713,33.8071,33.894,102892.0
2022-12-12 13:40:00,35.1,35.26,35.09,35.26,75761.0,33.9037,34.0582,33.894,34.0582,75761.0
2022-12-12 13:50:00,35.27,35.31,35.1,35.18,93178.0,34.0679,34.1065,33.9037,33.981,93178.0
2022-12-12 14:00:00,35.19,35.22,35.07,35.1,100928.0,33.9906,34.0196,33.8747,33.9037,100928.0
2022-12-12 14:10:00,35.11,35.17,35.03,35.08,64157.0,33.9134,33.9713,33.8361,33.8844,64157.0
2022-12-12 14:20:00,35.09,35.12,35.0,35.04,54249.0,33.894,33.923,33.8071,33.8457,54249.0
2022-12-12 14:30:00,35.03,35.08,34.96,35.02,29457.0,33.8361,33.8844,33.7685,33.8264,29457.0
2022-12-12 14:40:00,35.04,35.17,35.02,35.08,77569.0,33.8457,33.9713,33.8264,33.8844,77569.0
2022-12-12 14:50:00,35.09,35.31,35.06,35.26,181223.0,33.894,34.1065,33.8651,34.0582,181223.0
2022-12-12 15:00:00,35.29,35.43,35.27,35.41,146423.0,34.0872,34.2224,34.0679,34.2031,146423.0
2022-12-12 15:10:00,35.43,35.49,35.3,35.41,190602.0,34.2224,34.2804,34.0969,34.2031,190602.0
2022-12-12 15:20:00,35.44,35.57,35.39,35.55,180759.0,34.2321,34.3577,34.1838,34.3384,180759.0
2022-12-12 15:30:00,35.55,35.6,35.49,35.53,103780.0,34.3384,34.3867,34.2804,34.319,103780.0
2022-12-12 15:40:00,35.54,35.55,35.34,35.39,206574.0,34.3287,34.3384,34.1355,34.1838,206574.0
2022-12-12 15:50:00,35.38,35.5,35.3,35.45,265069.0,34.1742,34.2901,34.0969,34.2418,265069.0
2022-12-13 09:30:00,38.83,38.85,38.04,38.19,1132531.0,37.5066,37.5259,36.7435,36.8884,1132531.0
2022-12-13 09:40:00,38.15,39.34,38.1,39.12,1032327.0,36.8497,37.9992,36.8014,37.7867,1032327.0
2022-12-13 09:50:00,39.09,39.25,38.66,38.68,480704.0,37.7577,37.9123,37.3424,37.3617,480704.0
2022-12-13 10:00:00,38.7,38.83,38.24,38.48,413444.0,37.381,37.5066,36.9367,37.1685,413444.0
2022-12-13 10:10:00,38.47,38.57,37.9,38.01,663681.0,37.1588,37.2554,36.6083,36.7145,663681.0
2022-12-13 10:20:00,38.01,38.01,37.2,37.25,623716.0,36.7145,36.7145,35.9321,35.9804,623716.0
2022-12-13 10:30:00,37.32,37.53,36.83,36.84,503082.0,36.048,36.2509,35.5747,35.5844,503082.0
2022-12-13 10:40:00,36.84,37.41,36.84,36.94,483055.0,35.5844,36.135,35.5844,35.681,483055.0
2022-12-13 10:50:00,36.95,37.12,36.72,36.82,321721.0,35.6906,35.8548,35.4685,35.5651,321721.0
2022-12-13 11:00:00,36.84,37.1,36.68,36.87,228260.0,35.5844,35.8355,35.4298,35.6134,228260.0
2022-12-13 11:10:00,36.87,37.18,36.82,36.97,207381.0,35.6134,35.9128,35.5651,35.71,207381.0
2022-12-13 11:20:00,36.97,37.0,36.7,36.9,202518.0,35.71,35.7389,35.4492,35.6423,202518.0
2022-12-13 11:30:00,36.91,37.17,36.86,36.94,212109.0,35.652,35.9031,35.6037,35.681,212109.0
2022-12-13 11:40:00,36.94,36.97,36.3,36.39,259085.0,35.681,35.71,35.0628,35.1497,259085.0
2022-12-13 11:50:00,36.41,36.46,36.12,36.39,325336.0,35.169,35.2173,34.8889,35.1497,325336.0
2022-12-13 12:00:00,36.39,36.55,36.33,36.35,229595.0,35.1497,35.3043,35.0918,35.1111,229595.0
2022-12-13 12:10:00,36.32,36.35,35.69,35.72,297632.0,35.0821,35.1111,34.4736,34.5026,297632.0
2022-12-13 12:20:00,35.71,36.09,35.7,35.99,274652.0,34.4929,34.86,34.4832,34.7634,274652.0
2022-12-13 12:30:00,35.97,36.01,35.75,35.89,163552.0,34.744,34.7827,34.5315,34.6668,163552.0
2022-12-13 12:40:00,35.91,36.0,35.55,35.57,305091.0,34.6861,34.773,34.3384,34.3577,305091.0
2022-12-13 12:50:00,35.55,35.84,35.54,35.81,178328.0,34.3384,34.6185,34.3287,34.5895,178328.0
2022-12-13 13:00:00,35.8,36.14,35.78,35.98,207188.0,34.5798,34.9082,34.5605,34.7537,207188.0
2022-12-13 13:10:00,35.98,36.43,35.97,36.32,219252.0,34.7537,35.1884,34.744,35.0821,219252.0
2022-12-13 13:20:00,36.32,36.55,36.29,36.48,242558.0,35.0821,35.3043,35.0531,35.2367,242558.0
2022-12-13 13:30:00,36.5,36.61,36.38,36.45,159416.0,35.256,35.3622,35.1401,35.2077,159416.0
2022-12-13 13:40:00,36.43,36.56,36.3,36.37,223543.0,35.1884,35.3139,35.0628,35.1304,223543.0
2022-12-13 13:50:00,36.35,36.44,36.11,36.41,122109.0,35.1111,35.198,34.8793,35.169,122109.0
2022-12-13 14:00:00,36.41,36.66,36.34,36.4,145865.0,35.169,35.4105,35.1014,35.1594,145865.0
2022-12-13 14:10:00,36.34,36.43,36.22,36.26,68524.0,35.1014,35.1884,34.9855,35.0242,68524.0
2022-12-13 14:20:00,36.27,36.39,36.17,36.37,116360.0,35.0338,35.1497,34.9372,35.1304,116360.0
2022-12-13 14:30:00,36.34,36.55,36.27,36.5,79610.0,35.1014,35.3043,35.0338,35.256,79610.0
2022-12-13 14:40:00,36.52,36.79,36.47,36.63,168504.0,35.2753,35.5361,35.227,35.3815,168504.0
2022-12-13 14:50:00,36.63,36.63,36.09,36.22,188366.0,35.3815,35.3815,34.86,34.9855,188366.0
2022-12-13 15:00:00,36.2,36.21,35.77,35.96,238524.0,34.9662,34.9759,34.5509,34.7344,238524.0
2022-12-13 15:10:00,35.97,36.21,35.86,36.17,144929.0,34.744,34.9759,34.6378,34.9372,144929.0
2022-12-13 15:20:00,36.14,36.36,36.07,36.31,139146.0,34.9082,35.1208,34.8406,35.0725,139146.0
2022-12-13 15:30:00,36.31,36.53,36.17,36.23,276195.0,35.0725,35.285,34.9372,34.9952,276195.0
2022-12-13 15:40:00,36.2,36.47,36.14,36.31,173190.0,34.9662,35.227,34.9082,35.0725,173190.0
2022-12-13 15:50:00,36.31,36.57,36.17,36.3,441152.0,35.0725,35.3236,34.9372,35.0628,441152.0
2022-12-14 09:30:00,36.23,36.71,36.15,36.66,494810.0,34.9952,35.4588,34.9179,35.4105,494810.0
2022-12-14 09:40:00,36.66,36.67,36.27,36.41,167122.0,35.4105,35.4202,35.0338,35.169,167122.0
2022-12-14 09:50:00,36.42,36.62,36.33,36.49,130584.0,35.1787,35.3719,35.0918,35.2463,130584.0
2022-12-14 10:00:00,36.5,36.56,36.27,36.28,163433.0,35.256,35.3139,35.0338,35.0435,163433.0
2022-12-14 10:10:00,36.28,36.75,36.28,36.69,252899.0,35.0435,35.4975,35.0435,35.4395,252899.0
2022-12-14 10:20:00,36.67,36.78,36.54,36.72,168131.0,35.4202,35.5264,35.2946,35.4685,168131.0
2022-12-14 10:30:00,36.71,36.77,36.51,36.63,85398.0,35.4588,35.5168,35.2656,35.3815,85398.0
2022-12-14 10:40:00,36.63,36.81,36.6,36.73,95961.0,35.3815,35.5554,35.3526,35.4781,95961.0
2022-12-14 10:50:00,36.74,36.86,36.7,36.85,110276.0,35.4878,35.6037,35.4492,35.5941,110276.0
2022-12-14 11:00:00,36.86,37.1,36.85,36.88,138797.0,35.6037,35.8355,35.5941,35.623,138797.0
2022-12-14 11:10:00,36.87,37.08,36.84,37.04,60249.0,35.6134,35.8162,35.5844,35.7776,60249.0
2022-12-14 11:20:00,37.04,37.17,36.98,37.14,130549.0,35.7776,35.9031,35.7196,35.8742,130549.0
2022-12-14 11:30:00,37.13,37.16,37.02,37.04,46552.0,35.8645,35.8935,35.7583,35.7776,46552.0
2022-12-14 11:40:00,37.03,37.04,36.79,36.83,111296.0,35.7679,35.7776,35.5361,35.5747,111296.0
2022-12-14 11:50:00,36.83,36.94,36.75,36.84,93750.0,35.5747,35.681,35.4975,35.5844,93750.0
2022-12-14 12:00:00,36.85,36.92,36.8,36.84,107961.0,35.5941,35.6617,35.5458,35.5844,107961.0
2022-12-14 12:10:00,36.83,36.83,36.63,36.72,129632.0,35.5747,35.5747,35.3815,35.4685,129632.0
2022-12-14 12:20:00,36.73,36.81,36.59,36.69,107673.0,35.4781,35.5554,35.3429,35.4395,107673.0
2022-12-14 12:30:00,36.68,36.78,36.62,36.76,69774.0,35.4298,35.5264,35.3719,35.5071,69774.0
2022-12-14 12:40:00,36.76,36.78,36.62,36.65,44332.0,35.5071,35.5264,35.3719,35.4009,44332.0
2022-12-14 12:50:00,36.63,36.63,36.52,36.53,66070.0,35.3815,35.3815,35.2753,35.285,66070.0
2022-12-14 13:00:00,36.54,36.79,36.52,36.66,66676.0,35.2946,35.5361,35.2753,35.4105,66676.0
2022-12-14 13:10:00,36.65,36.79,36.63,36.68,81974.0,35.4009,35.5361,35.3815,35.4298,81974.0
2022-12-14 13:20:00,36.66,36.73,36.61,36.65,55950.0,35.4105,35.4781,35.3622,35.4009,55950.0
2022-12-14 13:30:00,36.64,36.98,36.64,36.97,117327.0,35.3912,35.7196,35.3912,35.71,117327.0
2022-12-14 13:40:00,36.98,37.0,36.83,36.89,123147.0,35.7196,35.7389,35.5747,35.6327,123147.0
2022-12-14 13:50:00,36.89,37.04,36.83,36.86,130403.0,35.6327,35.7776,35.5747,35.6037,130403.0
2022-12-14 14:00:00,36.86,36.88,35.21,35.39,880470.0,35.6037,35.623,34.0099,34.1838,880470.0
2022-12-14 14:10:00,35.39,36.0,35.33,35.87,394648.0,34.1838,34.773,34.1259,34.6475,394648.0
2022-12-14 14:20:00,35.84,36.07,35.7,35.88,269301.0,34.6185,34.8406,34.4832,34.6571,269301.0
2022-12-14 14:30:00,35.87,35.94,34.73,35.16,725602.0,34.6475,34.7151,33.5463,33.9617,725602.0
2022-12-14 14:40:00,35.14,36.03,34.95,35.64,926352.0,33.9423,34.802,33.7588,34.4253,926352.0
2022-12-14 14:50:00,35.63,35.82,35.23,35.68,305448.0,34.4156,34.5992,34.0293,34.4639,305448.0
2022-12-14 15:00:00,35.66,36.37,35.51,36.13,433355.0,34.4446,35.1304,34.2997,34.8986,433355.0
2022-12-14 15:10:00,36.15,36.97,35.89,36.13,830437.0,34.9179,35.71,34.6668,34.8986,830437.0
2022-12-14 15:20:00,36.16,36.19,35.33,35.33,329427.0,34.9276,34.9565,34.1259,34.1259,329427.0
2022-12-14 15:30:00,35.33,35.4,35.0,35.27,465157.0,34.1259,34.1935,33.8071,34.0679,465157.0
2022-12-14 15:40:00,35.25,35.59,35.16,35.59,319919.0,34.0486,34.377,33.9617,34.377,319919.0
2022-12-14 15:50:00,35.58,36.0,35.52,35.53,438749.0,34.3673,34.773,34.3094,34.319,438749.0
2022-12-15 09:30:00,34.33,34.59,33.81,34.2,714465.0,33.1599,33.4111,32.6577,33.0344,714465.0
2022-12-15 09:40:00,34.22,34.49,34.03,34.15,327181.0,33.0537,33.3145,32.8702,32.9861,327181.0
2022-12-15 09:50:00,34.17,34.24,33.5,33.61,444079.0,33.0054,33.073,32.3582,32.4645,444079.0
2022-12-15 10:00:00,33.61,33.65,33.41,33.52,307489.0,32.4645,32.5031,32.2713,32.3775,307489.0
2022-12-15 10:10:00,33.51,33.77,33.39,33.76,272814.0,32.3679,32.619,32.252,32.6094,272814.0
2022-12-15 10:20:00,33.73,33.9,33.57,33.87,166255.0,32.5804,32.7446,32.4258,32.7156,166255.0
2022-12-15 10:30:00,33.84,34.04,33.64,34.0,280523.0,32.6866,32.8798,32.4935,32.8412,280523.0
2022-12-15 10:40:00,34.0,34.01,33.53,33.53,190158.0,32.8412,32.8508,32.3872,32.3872,190158.0
2022-12-15 10:50:00,33.51,33.6,33.23,33.39,257101.0,32.3679,32.4548,32.0974,32.252,257101.0
2022-12-15 11:00:00,33.38,33.52,33.17,33.21,209260.0,32.2423,32.3775,32.0395,32.0781,209260.0
2022-12-15 11:10:00,33.25,33.26,32.79,33.08,385174.0,32.1167,32.1264,31.6724,31.9525,385174.0
2022-12-15 11:20:00,33.08,33.1,32.73,32.9,170479.0,31.9525,31.9719,31.6145,31.7787,170479.0
2022-12-15 11:30:00,32.91,33.06,32.79,32.98,244219.0,31.7883,31.9332,31.6724,31.856,244219.0
2022-12-15 11:40:00,32.97,33.06,32.82,32.97,102792.0,31.8463,31.9332,31.7014,31.8463,102792.0
2022-12-15 11:50:00,32.96,33.16,32.92,33.08,147319.0,31.8366,32.0298,31.798,31.9525,147319.0
2022-12-15 12:00:00,33.09,33.28,33.07,33.27,114817.0,31.9622,32.1457,31.9429,32.1361,114817.0
2022-12-15 12:10:00,33.26,33.43,33.13,33.35,125795.0,32.1264,32.2906,32.0008,32.2133,125795.0
2022-12-15 12:20:00,33.36,33.37,33.13,33.36,112499.0,32.223,32.2327,32.0008,32.223,112499.0
2022-12-15 12:30:00,33.37,33.55,33.27,33.31,144758.0,32.2327,32.4065,32.1361,32.1747,144758.0
2022-12-15 12:40:00,33.29,33.31,33.06,33.1,98388.0,32.1554,32.1747,31.9332,31.9719,98388.0
2022-12-15 12:50:00,33.1,33.18,32.99,33.01,123276.0,31.9719,32.0491,31.8656,31.8849,123276.0
2022-12-15 13:00:00,33.0,33.04,32.77,32.84,133082.0,31.8753,31.9139,31.6531,31.7207,133082.0
2022-12-15 13:10:00,32.85,32.91,32.76,32.76,123254.0,31.7304,31.7883,31.6434,31.6434,123254.0
2022-12-15 13:20:00,32.76,32.76,32.65,32.73,146642.0,31.6434,31.6434,31.5372,31.6145,146642.0
2022-12-15 13:30:00,32.71,32.85,32.59,32.8,135911.0,31.5952,31.7304,31.4792,31.6821,135911.0
2022-12-15 13:40:00,32.79,32.84,32.62,32.66,99952.0,31.6724,31.7207,31.5082,31.5469,99952.0
2022-12-15 13:50:00,32.65,32.79,32.6,32.78,183510.0,31.5372,31.6724,31.4889,31.6628,183510.0
2022-12-15 14:00:00,32.79,32.87,32.56,32.56,146144.0,31.6724,31.7497,31.4503,31.4503,146144.0
2022-12-15 14:10:00,32.55,32.69,32.48,32.63,105009.0,31.4406,31.5758,31.373,31.5179,105009.0
2022-12-15 14:20:00,32.64,32.72,32.59,32.69,55184.0,31.5275,31.6048,31.4792,31.5758,55184.0
2022-12-15 14:30:00,32.68,33.0,32.67,32.95,163489.0,31.5662,31.8753,31.5565,31.827,163489.0
2022-12-15 14:40:00,32.95,33.08,32.86,32.93,158484.0,31.827,31.9525,31.74,31.8077,158484.0
2022-12-15 14:50:00,32.91,33.2,32.8,33.18,162645.0,31.7883,32.0685,31.6821,32.0491,162645.0
2022-12-15 15:00:00,33.18,33.28,33.08,33.24,144186.0,32.0491,32.1457,31.9525,32.1071,144186.0
2022-12-15 15:10:00,33.23,33.24,32.89,32.89,119231.0,32.0974,32.1071,31.769,31.769,119231.0
2022-12-15 15:20:00,32.87,33.17,32.84,33.17,93550.0,31.7497,32.0395,31.7207,32.0395,93550.0
2022-12-15 15:30:00,33.14,33.14,32.87,32.9,92855.0,32.0105,32.0105,31.7497,31.7787,92855.0
2022-12-15 15:40:00,32.9,32.92,32.58,32.62,232605.0,31.7787,31.798,31.4696,31.5082,232605.0
2022-12-15 15:50:00,32.61,32.92,32.57,32.89,459804.0,31.4986,31.798,31.4599,31.769,459804.0
2022-12-16 09:30:00,31.9,32.27,31.84,31.99,612616.0,30.8128,31.1702,30.7548,30.8997,612616.0
2022-12-16 09:40:00,31.97,32.52,31.84,32.47,333772.0,30.8804,31.4116,30.7548,31.3633,333772.0
2022-12-16 09:50:00,32.5,32.5,32.23,32.24,152071.0,31.3923,31.3923,31.1315,31.1412,152071.0
2022-12-16 10:00:00,32.25,32.26,31.7,31.7,385633.0,31.1508,31.1605,30.6196,30.6196,385633.0
2022-12-16 10:10:00,31.7,31.82,31.56,31.71,213062.0,30.6196,30.7355,30.4843,30.6292,213062.0
2022-12-16 10:20:00,31.72,31.76,31.49,31.49,170078.0,30.6389,30.6775,30.4167,30.4167,170078.0
2022-12-16 10:30:00,31.5,31.63,31.34,31.56,268181.0,30.4264,30.552,30.2718,30.4843,268181.0
2022-12-16 10:40:00,31.56,31.83,31.53,31.72,167627.0,30.4843,30.7451,30.4554,30.6389,167627.0
2022-12-16 10:50:00,31.71,31.74,31.53,31.68,121088.0,30.6292,30.6582,30.4554,30.6003,121088.0
2022-12-16 11:00:00,31.69,31.78,31.57,31.59,95453.0,30.6099,30.6969,30.494,30.5133,95453.0
2022-12-16 11:10:00,31.58,31.91,31.43,31.8,189426.0,30.5037,30.8224,30.3588,30.7162,189426.0
2022-12-16 11:20:00,31.8,31.81,31.53,31.61,134269.0,30.7162,30.7258,30.4554,30.5326,134269.0
2022-12-16 11:30:00,31.62,31.79,31.61,31.71,85770.0,30.5423,30.7065,30.5326,30.6292,85770.0
2022-12-16 11:40:00,31.7,31.72,31.34,31.38,173371.0,30.6196,30.6389,30.2718,30.3105,173371.0
2022-12-16 11:50:00,31.37,31.46,31.27,31.32,131979.0,30.3008,30.3878,30.2042,30.2525,131979.0
2022-12-16 12:00:00,31.32,31.47,31.31,31.35,145238.0,30.2525,30.3974,30.2429,30.2815,145238.0
2022-12-16 12:10:00,31.36,31.51,31.26,31.51,103990.0,30.2912,30.4361,30.1946,30.4361,103990.0
2022-12-16 12:20:00,31.51,31.53,31.37,31.49,107661.0,30.4361,30.4554,30.3008,30.4167,107661.0
2022-12-16 12:30:00,31.48,31.69,31.45,31.6,128246.0,30.4071,30.6099,30.3781,30.523,128246.0
2022-12-16 12:40:00,31.58,31.58,31.29,31.35,158330.0,30.5037,30.5037,30.2236,30.2815,158330.0
2022-12-16 12:50:00,31.35,31.36,31.13,31.17,164179.0,30.2815,30.2912,30.069,30.1076,164179.0
2022-12-16 13:00:00,31.2,31.32,31.15,31.29,113020.0,30.1366,30.2525,30.0883,30.2236,113020.0
2022-12-16 13:10:00,31.29,31.43,31.28,31.32,76322.0,30.2236,30.3588,30.2139,30.2525,76322.0
2022-12-16 13:20:00,31.31,31.41,31.27,31.29,61973.0,30.2429,30.3395,30.2042,30.2236,61973.0
2022-12-16 13:30:00,31.3,31.53,31.28,31.44,85750.0,30.2332,30.4554,30.2139,30.3684,85750.0
2022-12-16 13:40:00,31.44,31.59,31.37,31.58,77363.0,30.3684,30.5133,30.3008,30.5037,77363.0
2022-12-16 13:50:00,31.58,31.58,31.41,31.49,80944.0,30.5037,30.5037,30.3395,30.4167,80944.0
2022-12-16 14:00:00,31.48,31.62,31.45,31.61,73448.0,30.4071,30.5423,30.3781,30.5326,73448.0
2022-12-16 14:10:00,31.6,31.81,31.6,31.66,133325.0,30.523,30.7258,30.523,30.5809,133325.0
2022-12-16 14:20:00,31.67,31.68,31.51,31.51,105380.0,30.5906,30.6003,30.4361,30.4361,105380.0
2022-12-16 14:30:00,31.52,31.55,31.4,31.48,96205.0,30.4457,30.4747,30.3298,30.4071,96205.0
2022-12-16 14:40:00,31.45,31.59,31.45,31.58,69194.0,30.3781,30.5133,30.3781,30.5037,69194.0
2022-12-16 14:50:00,31.58,31.88,31.57,31.78,297687.0,30.5037,30.7934,30.494,30.6969,297687.0
2022-12-16 15:00:00,31.77,31.84,31.6,31.61,105670.0,30.6872,30.7548,30.523,30.5326,105670.0
2022-12-16 15:10:00,31.62,32.07,31.61,31.92,259332.0,30.5423,30.977,30.5326,30.8321,259332.0
2022-12-16 15:20:00,31.91,32.06,31.87,31.92,161976.0,30.8224,30.9673,30.7838,30.8321,161976.0
2022-12-16 15:30:00,31.93,32.2,31.93,32.13,275424.0,30.8417,31.1025,30.8417,31.0349,275424.0
2022-12-16 15:40:00,32.14,32.23,32.08,32.08,273272.0,31.0446,31.1315,30.9866,30.9866,273272.0
2022-12-16 15:50:00,32.08,32.35,32.01,32.07,569321.0,30.9866,31.2474,30.919,30.977,569321.0
2022-12-19 09:30:00,32.21,32.47,31.87,32.02,325150.0,31.1122,31.3633,30.7838,30.9287,325150.0
2022-12-19 09:40:00,32.01,32.01,31.23,31.44,304406.0,30.919,30.919,30.1656,30.3684,304406.0
2022-12-19 09:50:00,31.4,31.51,31.28,31.46,172756.0,30.3298,30.4361,30.2139,30.3878,172756.0
2022-12-19 10:00:00,31.44,31.53,31.36,31.45,147512.0,30.3684,30.4554,30.2912,30.3781,147512.0
2022-12-19 10:10:00,31.48,31.78,31.46,31.75,216815.0,30.4071,30.6969,30.3878,30.6679,216815.0
2022-12-19 10:20:00,31.77,32.01,31.76,31.96,276238.0,30.6872,30.919,30.6775,30.8707,276238.0
2022-12-19 10:30:00,31.94,31.99,31.67,31.7,115026.0,30.8514,30.8997,30.5906,30.6196,115026.0
2022-12-19 10:40:00,31.68,31.83,31.66,31.77,84660.0,30.6003,30.7451,30.5809,30.6872,84660.0
2022-12-19 10:50:00,31.75,31.75,31.41,31.41,179625.0,30.6679,30.6679,30.3395,30.3395,179625.0
2022-12-19 11:00:00,31.43,31.47,31.35,31.46,121631.0,30.3588,30.3974,30.2815,30.3878,121631.0
2022-12-19 11:10:00,31.46,31.56,31.39,31.53,155075.0,30.3878,30.4843,30.3201,30.4554,155075.0
2022-12-19 11:20:00,31.52,31.58,31.41,31.55,139420.0,30.4457,30.5037,30.3395,30.4747,139420.0
2022-12-19 11:30:00,31.52,31.53,31.21,31.21,87127.0,30.4457,30.4554,30.1463,30.1463,87127.0
2022-12-19 11:40:00,31.21,31.4,31.08,31.37,142319.0,30.1463,30.3298,30.0207,30.3008,142319.0
2022-12-19 11:50:00,31.38,31.39,31.16,31.17,60017.0,30.3105,30.3201,30.098,30.1076,60017.0
2022-12-19 12:00:00,31.17,31.31,31.16,31.23,57540.0,30.1076,30.2429,30.098,30.1656,57540.0
2022-12-19 12:10:00,31.23,31.41,31.22,31.31,142886.0,30.1656,30.3395,30.1559,30.2429,142886.0
2022-12-19 12:20:00,31.3,31.31,31.12,31.12,66786.0,30.2332,30.2429,30.0593,30.0593,66786.0
2022-12-19 12:30:00,31.14,31.25,31.07,31.16,93551.0,30.0787,30.1849,30.011,30.098,93551.0
2022-12-19 12:40:00,31.16,31.25,31.02,31.23,67454.0,30.098,30.1849,29.9628,30.1656,67454.0
2022-12-19 12:50:00,31.23,31.31,31.19,31.25,50143.0,30.1656,30.2429,30.127,30.1849,50143.0
2022-12-19 13:00:00,31.26,31.28,31.08,31.1,53965.0,30.1946,30.2139,30.0207,30.04,53965.0
2022-12-19 13:10:00,31.13,31.25,31.13,31.19,60866.0,30.069,30.1849,30.069,30.127,60866.0
2022-12-19 13:20:00,31.2,31.32,31.08,31.13,84760.0,30.1366,30.2525,30.0207,30.069,84760.0
2022-12-19 13:30:00,31.11,31.11,30.93,30.99,171556.0,30.0497,30.0497,29.8758,29.9338,171556.0
2022-12-19 13:40:00,30.98,31.0,30.83,30.91,176231.0,29.9241,29.9434,29.7792,29.8565,176231.0
2022-12-19 13:50:00,30.9,30.94,30.77,30.78,109904.0,29.8468,29.8855,29.7213,29.7309,109904.0
2022-12-19 14:00:00,30.77,30.88,30.61,30.86,234594.0,29.7213,29.8275,29.5667,29.8082,234594.0
2022-12-19 14:10:00,30.88,30.92,30.77,30.84,100704.0,29.8275,29.8662,29.7213,29.7889,100704.0
2022-12-19 14:20:00,30.82,30.92,30.69,30.69,79789.0,29.7696,29.8662,29.644,29.644,79789.0
2022-12-19 14:30:00,30.72,30.81,30.68,30.79,90876.0,29.673,29.7599,29.6343,29.7406,90876.0
2022-12-19 14:40:00,30.78,30.91,30.67,30.83,90190.0,29.7309,29.8565,29.6247,29.7792,90190.0
2022-12-19 14:50:00,30.82,30.82,30.64,30.73,81487.0,29.7696,29.7696,29.5957,29.6826,81487.0
2022-12-19 15:00:00,30.71,30.71,30.49,30.55,184730.0,29.6633,29.6633,29.4508,29.5088,184730.0
2022-12-19 15:10:00,30.55,30.62,30.5,30.62,214301.0,29.5088,29.5764,29.4605,29.5764,214301.0
2022-12-19 15:20:00,30.62,30.73,30.59,30.67,257667.0,29.5764,29.6826,29.5474,29.6247,257667.0
2022-12-19 15:30:00,30.66,30.81,30.59,30.6,145550.0,29.615,29.7599,29.5474,29.5571,145550.0
2022-12-19 15:40:00,30.6,30.83,30.52,30.72,189385.0,29.5571,29.7792,29.4798,29.673,189385.0
2022-12-19 15:50:00,30.72,30.95,30.72,30.79,358109.0,29.673,29.8951,29.673,29.7406,358109.0
2022-12-20 09:30:00,30.5,30.73,30.28,30.7,401437.0,29.5541,29.7769,29.3409,29.7479,401437.0
2022-12-20 09:40:00,30.7,30.77,30.24,30.48,340708.0,29.7479,29.8157,29.3021,29.5347,340708.0
2022-12-20 09:50:00,30.48,30.92,30.36,30.87,517552.0,29.5347,29.961,29.4184,29.9126,517552.0
2022-12-20 10:00:00,30.88,31.22,30.86,31.13,498096.0,29.9223,30.2517,29.9029,30.1645,498096.0
2022-12-20 10:10:00,31.13,31.39,31.07,31.29,337114.0,30.1645,30.4165,30.1064,30.3196,337114.0
2022-12-20 10:20:00,31.31,31.47,31.29,31.44,309179.0,30.3389,30.494,30.3196,30.4649,309179.0
2022-12-20 10:30:00,31.45,31.75,31.44,31.67,372173.0,30.4746,30.7653,30.4649,30.6878,372173.0
2022-12-20 10:40:00,31.67,31.72,31.49,31.6,247108.0,30.6878,30.7362,30.5134,30.62,247108.0
2022-12-20 10:50:00,31.58,31.63,31.39,31.41,137291.0,30.6006,30.649,30.4165,30.4358,137291.0
2022-12-20 11:00:00,31.42,31.55,31.36,31.41,169983.0,30.4455,30.5715,30.3874,30.4358,169983.0
2022-12-20 11:10:00,31.4,31.4,31.0,31.11,240765.0,30.4262,30.4262,30.0386,30.1451,240765.0
2022-12-20 11:20:00,31.12,31.21,31.05,31.1,135316.0,30.1548,30.242,30.087,30.1355,135316.0
2022-12-20 11:30:00,31.11,31.28,31.09,31.2,77017.0,30.1451,30.3099,30.1258,30.2324,77017.0
2022-12-20 11:40:00,31.17,31.25,31.1,31.2,126229.0,30.2033,30.2808,30.1355,30.2324,126229.0
2022-12-20 11:50:00,31.19,31.37,31.13,31.33,98105.0,30.2227,30.3971,30.1645,30.3583,98105.0
2022-12-20 12:00:00,31.34,31.55,31.31,31.48,193815.0,30.368,30.5715,30.3389,30.5037,193815.0
2022-12-20 12:10:00,31.49,31.55,31.37,31.39,167075.0,30.5134,30.5715,30.3971,30.4165,167075.0
2022-12-20 12:20:00,31.37,31.45,31.26,31.31,109518.0,30.3971,30.4746,30.2905,30.3389,109518.0
2022-12-20 12:30:00,31.3,31.32,31.16,31.21,87291.0,30.3293,30.3486,30.1936,30.242,87291.0
2022-12-20 12:40:00,31.22,31.38,31.22,31.3,90030.0,30.2517,30.4068,30.2517,30.3293,90030.0
2022-12-20 12:50:00,31.29,31.48,31.29,31.4,70267.0,30.3196,30.5037,30.3196,30.4262,70267.0
2022-12-20 13:00:00,31.4,31.49,31.36,31.4,120790.0,30.4262,30.5134,30.3874,30.4262,120790.0
2022-12-20 13:10:00,31.42,31.45,31.32,31.34,51853.0,30.4455,30.4746,30.3486,30.368,51853.0
2022-12-20 13:20:00,31.33,31.51,31.28,31.42,64980.0,30.3583,30.5327,30.3099,30.4455,64980.0
2022-12-20 13:30:00,31.43,31.67,31.41,31.65,156993.0,30.4552,30.6878,30.4358,30.6684,156993.0
2022-12-20 13:40:00,31.65,31.68,31.49,31.52,81560.0,30.6684,30.6975,30.5134,30.5424,81560.0
2022-12-20 13:50:00,31.52,31.56,31.49,31.52,48815.0,30.5424,30.5812,30.5134,30.5424,48815.0
2022-12-20 14:00:00,31.52,31.58,31.46,31.52,65353.0,30.5424,30.6006,30.4843,30.5424,65353.0
2022-12-20 14:10:00,31.54,31.65,31.5,31.54,55998.0,30.5618,30.6684,30.5231,30.5618,55998.0
2022-12-20 14:20:00,31.54,31.54,31.39,31.43,84299.0,30.5618,30.5618,30.4165,30.4552,84299.0
2022-12-20 14:30:00,31.44,31.45,31.34,31.36,73698.0,30.4649,30.4746,30.368,30.3874,73698.0
2022-12-20 14:40:00,31.37,31.39,31.26,31.29,77818.0,30.3971,30.4165,30.2905,30.3196,77818.0
2022-12-20 14:50:00,31.3,31.36,31.24,31.31,91419.0,30.3293,30.3874,30.2711,30.3389,91419.0
2022-12-20 15:00:00,31.31,31.31,31.2,31.29,62851.0,30.3389,30.3389,30.2324,30.3196,62851.0
2022-12-20 15:10:00,31.29,31.35,31.23,31.24,74249.0,30.3196,30.3777,30.2614,30.2711,74249.0
2022-12-20 15:20:00,31.25,31.34,31.18,31.31,79241.0,30.2808,30.368,30.213,30.3389,79241.0
2022-12-20 15:30:00,31.3,31.43,31.28,31.43,67259.0,30.3293,30.4552,30.3099,30.4552,67259.0
2022-12-20 15:40:00,31.41,31.48,31.35,31.39,161341.0,30.4358,30.5037,30.3777,30.4165,161341.0
2022-12-20 15:50:00,31.36,31.38,31.15,31.16,246786.0,30.3874,30.4068,30.1839,30.1936,246786.0
2022-12-21 09:30:00,31.97,32.19,31.85,31.97,630822.0,30.9785,31.1917,30.8622,30.9785,630822.0
2022-12-21 09:40:00,31.97,32.16,31.87,32.03,342110.0,30.9785,31.1626,30.8816,31.0366,342110.0
2022-12-21 09:50:00,32.05,32.11,31.91,32.0,204310.0,31.056,31.1141,30.9203,31.0075,204310.0
2022-12-21 10:00:00,32.0,32.45,31.92,32.44,431385.0,31.0075,31.4436,30.93,31.4339,431385.0
2022-12-21 10:10:00,32.44,32.5,32.35,32.44,233058.0,31.4339,31.492,31.3467,31.4339,233058.0
2022-12-21 10:20:00,32.44,32.6,32.39,32.57,204984.0,31.4339,31.5889,31.3854,31.5599,204984.0
2022-12-21 10:30:00,32.56,32.91,32.52,32.91,289277.0,31.5502,31.8893,31.5114,31.8893,289277.0
2022-12-21 10:40:00,32.91,33.08,32.91,33.04,358529.0,31.8893,32.054,31.8893,32.0153,358529.0
2022-12-21 10:50:00,33.04,33.11,32.97,33.07,192841.0,32.0153,32.0831,31.9475,32.0444,192841.0
2022-12-21 11:00:00,33.06,33.14,32.98,33.1,147180.0,32.0347,32.1122,31.9572,32.0734,147180.0
2022-12-21 11:10:00,33.11,33.23,33.05,33.07,179114.0,32.0831,32.1994,32.025,32.0444,179114.0
2022-12-21 11:20:00,33.07,33.23,33.0,33.2,217115.0,32.0444,32.1994,31.9765,32.1703,217115.0
2022-12-21 11:30:00,33.18,33.25,33.12,33.12,133391.0,32.1509,32.2188,32.0928,32.0928,133391.0
2022-12-21 11:40:00,33.13,33.14,32.93,32.95,242401.0,32.1025,32.1122,31.9087,31.9281,242401.0
2022-12-21 11:50:00,32.95,33.06,32.88,32.99,108667.0,31.9281,32.0347,31.8603,31.9668,108667.0
2022-12-21 12:00:00,32.99,33.0,32.86,32.87,113038.0,31.9668,31.9765,31.8409,31.8506,113038.0
2022-12-21 12:10:00,32.87,32.97,32.86,32.89,65919.0,31.8506,31.9475,31.8409,31.8699,65919.0
2022-12-21 12:20:00,32.89,32.98,32.83,32.88,92450.0,31.8699,31.9572,31.8118,31.8603,92450.0
2022-12-21 12:30:00,32.88,33.03,32.88,32.99,75429.0,31.8603,32.0056,31.8603,31.9668,75429.0
2022-12-21 12:40:00,33.01,33.02,32.85,32.93,71467.0,31.9862,31.9959,31.8312,31.9087,71467.0
2022-12-21 12:50:00,32.92,32.98,32.88,32.97,93488.0,31.899,31.9572,31.8603,31.9475,93488.0
2022-12-21 13:00:00,32.97,33.08,32.94,33.07,120238.0,31.9475,32.054,31.9184,32.0444,120238.0
2022-12-21 13:10:00,33.07,33.08,32.95,32.96,55778.0,32.0444,32.054,31.9281,31.9378,55778.0
2022-12-21 13:20:00,32.98,33.02,32.86,32.87,50848.0,31.9572,31.9959,31.8409,31.8506,50848.0
2022-12-21 13:30:00,32.87,32.96,32.86,32.93,31541.0,31.8506,31.9378,31.8409,31.9087,31541.0
2022-12-21 13:40:00,32.93,32.98,32.84,32.95,42197.0,31.9087,31.9572,31.8215,31.9281,42197.0
2022-12-21 13:50:00,32.94,33.05,32.92,32.98,56302.0,31.9184,32.025,31.899,31.9572,56302.0
2022-12-21 14:00:00,33.01,33.14,33.01,33.08,80433.0,31.9862,32.1122,31.9862,32.054,80433.0
2022-12-21 14:10:00,33.1,33.17,33.0,33.01,72653.0,32.0734,32.1413,31.9765,31.9862,72653.0
2022-12-21 14:20:00,33.01,33.03,32.9,32.9,142391.0,31.9862,32.0056,31.8796,31.8796,142391.0
2022-12-21 14:30:00,32.9,33.01,32.86,32.91,162748.0,31.8796,31.9862,31.8409,31.8893,162748.0
2022-12-21 14:40:00,32.91,32.93,32.82,32.85,107577.0,31.8893,31.9087,31.8021,31.8312,107577.0
2022-12-21 14:50:00,32.86,32.86,32.68,32.73,199089.0,31.8409,31.8409,31.6665,31.7149,199089.0
2022-12-21 15:00:00,32.72,32.8,32.6,32.65,135177.0,31.7052,31.7827,31.5889,31.6374,135177.0
2022-12-21 15:10:00,32.66,32.75,32.63,32.63,144237.0,31.6471,31.7343,31.618,31.618,144237.0
2022-12-21 15:20:00,32.63,32.68,32.54,32.54,145141.0,31.618,31.6665,31.5308,31.5308,145141.0
2022-12-21 15:30:00,32.54,32.69,32.53,32.64,92331.0,31.5308,31.6761,31.5211,31.6277,92331.0
2022-12-21 15:40:00,32.65,32.67,32.55,32.65,119746.0,31.6374,31.6568,31.5405,31.6374,119746.0
2022-12-21 15:50:00,32.64,32.76,32.52,32.73,521362.0,31.6277,31.744,31.5114,31.7149,521362.0
2022-12-22 09:30:00,31.86,31.94,31.11,31.24,735704.0,30.8719,30.9494,30.1451,30.2711,735704.0
2022-12-22 09:40:00,31.25,31.31,31.07,31.21,456474.0,30.2808,30.3389,30.1064,30.242,456474.0
2022-12-22 09:50:00,31.2,31.28,31.08,31.16,248898.0,30.2324,30.3099,30.1161,30.1936,248898.0
2022-12-22 10:00:00,31.15,31.18,30.8,30.84,380050.0,30.1839,30.213,29.8448,29.8835,380050.0
2022-12-22 10:10:00,30.83,31.03,30.74,31.0,296893.0,29.8738,30.0676,29.7866,30.0386,296893.0
2022-12-22 10:20:00,31.0,31.0,30.8,30.83,130249.0,30.0386,30.0386,29.8448,29.8738,130249.0
2022-12-22 10:30:00,30.82,30.96,30.66,30.94,319200.0,29.8641,29.9998,29.7091,29.9804,319200.0
2022-12-22 10:40:00,30.94,31.1,30.86,31.04,228279.0,29.9804,30.1355,29.9029,30.0773,228279.0
2022-12-22 10:50:00,31.03,31.1,30.85,30.91,143652.0,30.0676,30.1355,29.8932,29.9513,143652.0
2022-12-22 11:00:00,30.9,31.01,30.82,30.88,102452.0,29.9417,30.0482,29.8641,29.9223,102452.0
2022-12-22 11:10:00,30.89,31.0,30.81,30.91,93265.0,29.932,30.0386,29.8545,29.9513,93265.0
2022-12-22 11:20:00,30.91,31.06,30.88,30.91,85180.0,29.9513,30.0967,29.9223,29.9513,85180.0
2022-12-22 11:30:00,30.9,30.92,30.69,30.69,128609.0,29.9417,29.961,29.7382,29.7382,128609.0
2022-12-22 11:40:00,30.69,30.8,30.6,30.74,172564.0,29.7382,29.8448,29.651,29.7866,172564.0
2022-12-22 11:50:00,30.74,30.74,30.6,30.71,183650.0,29.7866,29.7866,29.651,29.7576,183650.0
2022-12-22 12:00:00,30.71,30.71,30.58,30.65,127365.0,29.7576,29.7576,29.6316,29.6994,127365.0
2022-12-22 12:10:00,30.64,30.71,30.49,30.56,189432.0,29.6897,29.7576,29.5444,29.6122,189432.0
2022-12-22 12:20:00,30.57,30.6,30.25,30.3,190855.0,29.6219,29.651,29.3118,29.3603,190855.0
2022-12-22 12:30:00,30.29,30.34,30.06,30.12,246001.0,29.3506,29.399,29.1277,29.1859,246001.0
2022-12-22 12:40:00,30.12,30.18,30.03,30.13,187979.0,29.1859,29.244,29.0986,29.1955,187979.0
2022-12-22 12:50:00,30.16,30.25,30.11,30.18,140580.0,29.2246,29.3118,29.1762,29.244,140580.0
2022-12-22 13:00:00,30.19,30.19,29.83,29.91,323118.0,29.2537,29.2537,28.9048,28.9824,323118.0
2022-12-22 13:10:00,29.92,30.11,29.91,30.11,235940.0,28.9921,29.1762,28.9824,29.1762,235940.0
2022-12-22 13:20:00,30.07,30.11,29.96,30.08,115800.0,29.1374,29.1762,29.0308,29.1471,115800.0
2022-12-22 13:30:00,30.07,30.07,29.88,30.07,164825.0,29.1374,29.1374,28.9533,29.1374,164825.0
2022-12-22 13:40:00,30.06,30.16,30.03,30.11,220946.0,29.1277,29.2246,29.0986,29.1762,220946.0
2022-12-22 13:50:00,30.11,30.13,30.03,30.11,71546.0,29.1762,29.1955,29.0986,29.1762,71546.0
2022-12-22 14:00:00,30.13,30.23,30.09,30.14,205523.0,29.1955,29.2924,29.1568,29.2052,205523.0
2022-12-22 14:10:00,30.14,30.42,30.14,30.31,211857.0,29.2052,29.4765,29.2052,29.37,211857.0
2022-12-22 14:20:00,30.29,30.54,30.16,30.52,189735.0,29.3506,29.5928,29.2246,29.5734,189735.0
2022-12-22 14:30:00,30.5,30.63,30.43,30.49,162503.0,29.5541,29.68,29.4862,29.5444,162503.0
2022-12-22 14:40:00,30.49,30.61,30.41,30.61,191589.0,29.5444,29.6607,29.4669,29.6607,191589.0
2022-12-22 14:50:00,30.61,30.9,30.56,30.87,251652.0,29.6607,29.9417,29.6122,29.9126,251652.0
2022-12-22 15:00:00,30.87,31.01,30.79,30.99,316765.0,29.9126,30.0482,29.8351,30.0289,316765.0
2022-12-22 15:10:00,31.0,31.17,30.9,31.17,371040.0,30.0386,30.2033,29.9417,30.2033,371040.0
2022-12-22 15:20:00,31.17,31.34,31.15,31.32,252928.0,30.2033,30.368,30.1839,30.3486,252928.0
2022-12-22 15:30:00,31.32,31.35,31.06,31.17,246949.0,30.3486,30.3777,30.0967,30.2033,246949.0
2022-12-22 15:40:00,31.17,31.26,31.09,31.26,206001.0,30.2033,30.2905,30.1258,30.2905,206001.0
2022-12-22 15:50:00,31.27,31.52,31.27,31.46,456958.0,30.3002,30.5424,30.3002,30.4843,456958.0
2022-12-23 09:30:00,31.4,31.82,31.09,31.1,494774.0,30.4262,30.8331,30.1258,30.1355,494774.0
2022-12-23 09:40:00,31.1,31.39,30.94,31.06,269442.0,30.1355,30.4165,29.9804,30.0967,269442.0
2022-12-23 09:50:00,31.08,31.12,30.76,30.86,156900.0,30.1161,30.1548,29.806,29.9029,156900.0
2022-12-23 10:00:00,30.88,31.31,30.81,31.15,411209.0,29.9223,30.3389,29.8545,30.1839,411209.0
2022-12-23 10:10:00,31.12,31.57,30.98,31.55,398195.0,30.1548,30.5909,30.0192,30.5715,398195.0
2022-12-23 10:20:00,31.54,31.61,31.38,31.49,271769.0,30.5618,30.6296,30.4068,30.5134,271769.0
2022-12-23 10:30:00,31.51,31.84,31.49,31.83,331267.0,30.5327,30.8525,30.5134,30.8428,331267.0
2022-12-23 10:40:00,31.84,31.85,31.54,31.63,216790.0,30.8525,30.8622,30.5618,30.649,216790.0
2022-12-23 10:50:00,31.63,31.63,31.32,31.34,155677.0,30.649,30.649,30.3486,30.368,155677.0
2022-12-23 11:00:00,31.33,31.36,31.16,31.19,264652.0,30.3583,30.3874,30.1936,30.2227,264652.0
2022-12-23 11:10:00,31.19,31.39,31.19,31.33,139152.0,30.2227,30.4165,30.2227,30.3583,139152.0
2022-12-23 11:20:00,31.33,31.44,31.27,31.35,208135.0,30.3583,30.4649,30.3002,30.3777,208135.0
2022-12-23 11:30:00,31.35,31.48,31.32,31.45,125929.0,30.3777,30.5037,30.3486,30.4746,125929.0
2022-12-23 11:40:00,31.46,31.58,31.39,31.46,171373.0,30.4843,30.6006,30.4165,30.4843,171373.0
2022-12-23 11:50:00,31.49,31.56,31.36,31.53,96587.0,30.5134,30.5812,30.3874,30.5521,96587.0
2022-12-23 12:00:00,31.53,31.71,31.48,31.53,120459.0,30.5521,30.7265,30.5037,30.5521,120459.0
2022-12-23 12:10:00,31.52,31.58,31.49,31.54,125315.0,30.5424,30.6006,30.5134,30.5618,125315.0
2022-12-23 12:20:00,31.53,31.68,31.52,31.59,97406.0,30.5521,30.6975,30.5424,30.6103,97406.0
2022-12-23 12:30:00,31.59,31.75,31.59,31.59,204361.0,30.6103,30.7653,30.6103,30.6103,204361.0
2022-12-23 12:40:00,31.62,31.65,31.43,31.45,178564.0,30.6393,30.6684,30.4552,30.4746,178564.0
2022-12-23 12:50:00,31.45,31.46,31.34,31.42,64799.0,30.4746,30.4843,30.368,30.4455,64799.0
2022-12-23 13:00:00,31.42,31.56,31.37,31.55,85330.0,30.4455,30.5812,30.3971,30.5715,85330.0
2022-12-23 13:10:00,31.56,31.57,31.4,31.5,72660.0,30.5812,30.5909,30.4262,30.5231,72660.0
2022-12-23 13:20:00,31.5,31.56,31.47,31.52,73583.0,30.5231,30.5812,30.494,30.5424,73583.0
2022-12-23 13:30:00,31.51,31.58,31.5,31.55,69525.0,30.5327,30.6006,30.5231,30.5715,69525.0
2022-12-23 13:40:00,31.55,31.59,31.27,31.48,99698.0,30.5715,30.6103,30.3002,30.5037,99698.0
2022-12-23 13:50:00,31.48,31.53,31.45,31.49,72592.0,30.5037,30.5521,30.4746,30.5134,72592.0
2022-12-23 14:00:00,31.5,31.52,31.4,31.45,61973.0,30.5231,30.5424,30.4262,30.4746,61973.0
2022-12-23 14:10:00,31.43,31.61,31.43,31.59,108734.0,30.4552,30.6296,30.4552,30.6103,108734.0
2022-12-23 14:20:00,31.61,31.61,31.46,31.54,59142.0,30.6296,30.6296,30.4843,30.5618,59142.0
2022-12-23 14:30:00,31.57,31.68,31.52,31.67,52241.0,30.5909,30.6975,30.5424,30.6878,52241.0
2022-12-23 14:40:00,31.67,31.68,31.53,31.55,57687.0,30.6878,30.6975,30.5521,30.5715,57687.0
2022-12-23 14:50:00,31.55,31.76,31.55,31.75,129526.0,30.5715,30.775,30.5715,30.7653,129526.0
2022-12-23 15:00:00,31.75,31.9,31.73,31.76,181005.0,30.7653,30.9106,30.7459,30.775,181005.0
2022-12-23 15:10:00,31.76,31.85,31.73,31.78,114691.0,30.775,30.8622,30.7459,30.7944,114691.0
2022-12-23 15:20:00,31.78,31.79,31.63,31.68,69429.0,30.7944,30.8041,30.649,30.6975,69429.0
2022-12-23 15:30:00,31.67,31.73,31.57,31.6,98447.0,30.6878,30.7459,30.5909,30.62,98447.0
2022-12-23 15:40:00,31.61,31.83,31.6,31.82,139156.0,30.6296,30.8428,30.62,30.8331,139156.0
2022-12-23 15:50:00,31.81,31.88,31.67,31.86,311196.0,30.8234,30.8913,30.6878,30.8719,311196.0
2022-12-27 09:30:00,31.87,31.95,31.15,31.28,700283.0,30.8816,30.9591,30.1839,30.3099,700283.0
2022-12-27 09:40:00,31.24,31.35,30.93,31.09,400695.0,30.2711,30.3777,29.9707,30.1258,400695.0
2022-12-27 09:50:00,31.09,31.26,30.99,31.14,197559.0,30.1258,30.2905,30.0289,30.1742,197559.0
2022-12-27 10:00:00,31.13,31.32,31.0,31.26,285543.0,30.1645,30.3486,30.0386,30.2905,285543.0
2022-12-27 10:10:00,31.25,31.74,31.12,31.61,267754.0,30.2808,30.7556,30.1548,30.6296,267754.0
2022-12-27 10:20:00,31.62,31.89,31.58,31.74,364788.0,30.6393,30.901,30.6006,30.7556,364788.0
2022-12-27 10:30:00,31.75,31.92,31.61,31.9,305500.0,30.7653,30.93,30.6296,30.9106,305500.0
2022-12-27 10:40:00,31.9,31.96,31.78,31.9,161534.0,30.9106,30.9688,30.7944,30.9106,161534.0
2022-12-27 10:50:00,31.91,31.91,31.5,31.54,227563.0,30.9203,30.9203,30.5231,30.5618,227563.0
2022-12-27 11:00:00,31.53,31.64,31.46,31.6,114206.0,30.5521,30.6587,30.4843,30.62,114206.0
2022-12-27 11:10:00,31.58,31.65,31.51,31.53,77085.0,30.6006,30.6684,30.5327,30.5521,77085.0
2022-12-27 11:20:00,31.52,31.67,31.44,31.62,157975.0,30.5424,30.6878,30.4649,30.6393,157975.0
2022-12-27 11:30:00,31.61,31.74,31.57,31.68,87928.0,30.6296,30.7556,30.5909,30.6975,87928.0
2022-12-27 11:40:00,31.7,31.75,31.61,31.62,64958.0,30.7168,30.7653,30.6296,30.6393,64958.0
2022-12-27 11:50:00,31.63,31.66,31.56,31.6,98732.0,30.649,30.6781,30.5812,30.62,98732.0
2022-12-27 12:00:00,31.63,31.71,31.61,31.65,33262.0,30.649,30.7265,30.6296,30.6684,33262.0
2022-12-27 12:10:00,31.64,31.8,31.63,31.67,72529.0,30.6587,30.8137,30.649,30.6878,72529.0
2022-12-27 12:20:00,31.66,31.66,31.49,31.52,80725.0,30.6781,30.6781,30.5134,30.5424,80725.0
2022-12-27 12:30:00,31.5,31.61,31.49,31.6,117209.0,30.5231,30.6296,30.5134,30.62,117209.0
2022-12-27 12:40:00,31.58,31.59,31.29,31.33,97352.0,30.6006,30.6103,30.3196,30.3583,97352.0
2022-12-27 12:50:00,31.32,31.47,31.31,31.47,123184.0,30.3486,30.494,30.3389,30.494,123184.0
2022-12-27 13:00:00,31.46,31.61,31.44,31.56,79822.0,30.4843,30.6296,30.4649,30.5812,79822.0
2022-12-27 13:10:00,31.57,31.57,31.43,31.45,29508.0,30.5909,30.5909,30.4552,30.4746,29508.0
2022-12-27 13:20:00,31.46,31.49,31.41,31.43,32533.0,30.4843,30.5134,30.4358,30.4552,32533.0
2022-12-27 13:30:00,31.43,31.44,31.34,31.35,215187.0,30.4552,30.4649,30.368,30.3777,215187.0
2022-12-27 13:40:00,31.34,31.38,31.25,31.35,87370.0,30.368,30.4068,30.2808,30.3777,87370.0
2022-12-27 13:50:00,31.34,31.35,31.12,31.14,96258.0,30.368,30.3777,30.1548,30.1742,96258.0
2022-12-27 14:00:00,31.14,31.26,31.12,31.21,60262.0,30.1742,30.2905,30.1548,30.242,60262.0
2022-12-27 14:10:00,31.21,31.23,31.06,31.07,89974.0,30.242,30.2614,30.0967,30.1064,89974.0
2022-12-27 14:20:00,31.07,31.11,30.94,30.98,134839.0,30.1064,30.1451,29.9804,30.0192,134839.0
2022-12-27 14:30:00,30.97,31.09,30.95,30.98,221889.0,30.0095,30.1258,29.9901,30.0192,221889.0
2022-12-27 14:40:00,30.97,31.12,30.88,31.11,166818.0,30.0095,30.1548,29.9223,30.1451,166818.0
2022-12-27 14:50:00,31.12,31.18,31.09,31.15,63244.0,30.1548,30.213,30.1258,30.1839,63244.0
2022-12-27 15:00:00,31.16,31.23,31.12,31.21,81585.0,30.1936,30.2614,30.1548,30.242,81585.0
2022-12-27 15:10:00,31.21,31.28,31.16,31.2,128882.0,30.242,30.3099,30.1936,30.2324,128882.0
2022-12-27 15:20:00,31.19,31.26,31.14,31.24,160509.0,30.2227,30.2905,30.1742,30.2711,160509.0
2022-12-27 15:30:00,31.24,31.33,31.18,31.32,152546.0,30.2711,30.3583,30.213,30.3486,152546.0
2022-12-27 15:40:00,31.31,31.32,31.21,31.27,116787.0,30.3389,30.3486,30.242,30.3002,116787.0
2022-12-27 15:50:00,31.26,31.3,31.15,31.24,278633.0,30.2905,30.3293,30.1839,30.2711,278633.0
2022-12-28 09:30:00,31.26,31.7,30.97,31.55,618612.0,30.2905,30.7168,30.0095,30.5715,618612.0
2022-12-28 09:40:00,31.54,31.62,31.41,31.54,296031.0,30.5618,30.6393,30.4358,30.5618,296031.0
2022-12-28 09:50:00,31.55,31.56,31.12,31.18,265370.0,30.5715,30.5812,30.1548,30.213,265370.0
2022-12-28 10:00:00,31.18,31.37,31.08,31.11,278136.0,30.213,30.3971,30.1161,30.1451,278136.0
2022-12-28 10:10:00,31.09,31.15,30.92,31.03,205280.0,30.1258,30.1839,29.961,30.0676,205280.0
2022-12-28 10:20:00,31.05,31.07,30.57,30.65,258143.0,30.087,30.1064,29.6219,29.6994,258143.0
2022-12-28 10:30:00,30.65,30.69,30.5,30.58,172771.0,29.6994,29.7382,29.5541,29.6316,172771.0
2022-12-28 10:40:00,30.58,30.64,30.46,30.49,143498.0,29.6316,29.6897,29.5153,29.5444,143498.0
2022-12-28 10:50:00,30.49,30.5,30.27,30.29,183984.0,29.5444,29.5541,29.3312,29.3506,183984.0
2022-12-28 11:00:00,30.28,30.39,30.25,30.26,182783.0,29.3409,29.4475,29.3118,29.3215,182783.0
2022-12-28 11:10:00,30.26,30.34,30.12,30.32,232402.0,29.3215,29.399,29.1859,29.3796,232402.0
2022-12-28 11:20:00,30.31,30.42,30.27,30.4,151343.0,29.37,29.4765,29.3312,29.4572,151343.0
2022-12-28 11:30:00,30.4,30.42,30.22,30.27,138471.0,29.4572,29.4765,29.2827,29.3312,138471.0
2022-12-28 11:40:00,30.27,30.32,30.14,30.15,88899.0,29.3312,29.3796,29.2052,29.2149,88899.0
2022-12-28 11:50:00,30.14,30.22,30.08,30.12,122219.0,29.2052,29.2827,29.1471,29.1859,122219.0
2022-12-28 12:00:00,30.12,30.16,29.9,29.98,218667.0,29.1859,29.2246,28.9727,29.0502,218667.0
2022-12-28 12:10:00,29.98,30.01,29.87,29.93,140893.0,29.0502,29.0793,28.9436,29.0017,140893.0
2022-12-28 12:20:00,29.93,30.09,29.91,30.0,176477.0,29.0017,29.1568,28.9824,29.0696,176477.0
2022-12-28 12:30:00,30.0,30.23,29.98,30.19,151425.0,29.0696,29.2924,29.0502,29.2537,151425.0
2022-12-28 12:40:00,30.21,30.36,30.16,30.35,192609.0,29.2731,29.4184,29.2246,29.4087,192609.0
2022-12-28 12:50:00,30.35,30.63,30.32,30.57,198993.0,29.4087,29.68,29.3796,29.6219,198993.0
2022-12-28 13:00:00,30.58,30.77,30.56,30.67,194812.0,29.6316,29.8157,29.6122,29.7188,194812.0
2022-12-28 13:10:00,30.69,30.77,30.55,30.57,202550.0,29.7382,29.8157,29.6025,29.6219,202550.0
2022-12-28 13:20:00,30.56,30.58,30.36,30.4,121808.0,29.6122,29.6316,29.4184,29.4572,121808.0
2022-12-28 13:30:00,30.39,30.4,30.16,30.16,138561.0,29.4475,29.4572,29.2246,29.2246,138561.0
2022-12-28 13:40:00,30.17,30.32,30.17,30.25,103994.0,29.2343,29.3796,29.2343,29.3118,103994.0
2022-12-28 13:50:00,30.25,30.26,30.13,30.18,79778.0,29.3118,29.3215,29.1955,29.244,79778.0
2022-12-28 14:00:00,30.19,30.22,30.08,30.11,86899.0,29.2537,29.2827,29.1471,29.1762,86899.0
2022-12-28 14:10:00,30.11,30.16,30.01,30.16,101755.0,29.1762,29.2246,29.0793,29.2246,101755.0
2022-12-28 14:20:00,30.17,30.19,30.01,30.06,76404.0,29.2343,29.2537,29.0793,29.1277,76404.0
2022-12-28 14:30:00,30.05,30.17,30.0,30.07,97912.0,29.118,29.2343,29.0696,29.1374,97912.0
2022-12-28 14:40:00,30.08,30.3,30.08,30.21,170217.0,29.1471,29.3603,29.1471,29.2731,170217.0
2022-12-28 14:50:00,30.2,30.23,30.05,30.09,90541.0,29.2634,29.2924,29.118,29.1568,90541.0
2022-12-28 15:00:00,30.09,30.1,29.76,29.76,236922.0,29.1568,29.1665,28.837,28.837,236922.0
2022-12-28 15:10:00,29.77,29.8,29.67,29.74,189676.0,28.8467,28.8758,28.7498,28.8176,189676.0
2022-12-28 15:20:00,29.73,29.83,29.7,29.79,119902.0,28.8079,28.9048,28.7789,28.8661,119902.0
2022-12-28 15:30:00,29.79,29.95,29.79,29.84,131831.0,28.8661,29.0211,28.8661,28.9145,131831.0
2022-12-28 15:40:00,29.85,29.87,29.73,29.83,234984.0,28.9242,28.9436,28.8079,28.9048,234984.0
2022-12-28 15:50:00,29.85,29.86,29.74,29.77,349743.0,28.9242,28.9339,28.8176,28.8467,349743.0
2022-12-29 09:30:00,30.35,30.81,30.19,30.73,566505.0,29.4087,29.8545,29.2537,29.7769,566505.0
2022-12-29 09:40:00,30.74,31.09,30.74,31.08,357033.0,29.7866,30.1258,29.7866,30.1161,357033.0
2022-12-29 09:50:00,31.09,31.22,30.99,31.21,315894.0,30.1258,30.2517,30.0289,30.242,315894.0
2022-12-29 10:00:00,31.21,31.43,31.17,31.37,284038.0,30.242,30.4552,30.2033,30.3971,284038.0
2022-12-29 10:10:00,31.37,31.64,31.36,31.64,236144.0,30.3971,30.6587,30.3874,30.6587,236144.0
2022-12-29 10:20:00,31.65,31.67,31.44,31.44,268357.0,30.6684,30.6878,30.4649,30.4649,268357.0
2022-12-29 10:30:00,31.45,31.7,31.45,31.7,187270.0,30.4746,30.7168,30.4746,30.7168,187270.0
2022-12-29 10:40:00,31.7,31.79,31.67,31.71,207163.0,30.7168,30.8041,30.6878,30.7265,207163.0
2022-12-29 10:50:00,31.72,31.81,31.64,31.65,164593.0,30.7362,30.8234,30.6587,30.6684,164593.0
2022-12-29 11:00:00,31.67,31.67,31.47,31.5,170215.0,30.6878,30.6878,30.494,30.5231,170215.0
2022-12-29 11:10:00,31.51,31.66,31.47,31.62,141109.0,30.5327,30.6781,30.494,30.6393,141109.0
2022-12-29 11:20:00,31.63,31.72,31.57,31.7,112132.0,30.649,30.7362,30.5909,30.7168,112132.0
2022-12-29 11:30:00,31.7,31.94,31.7,31.94,156684.0,30.7168,30.9494,30.7168,30.9494,156684.0
2022-12-29 11:40:00,31.94,32.05,31.92,32.04,197329.0,30.9494,31.056,30.93,31.0463,197329.0
2022-12-29 11:50:00,32.05,32.2,32.04,32.14,140209.0,31.056,31.2013,31.0463,31.1432,140209.0
2022-12-29 12:00:00,32.16,32.2,32.09,32.16,129338.0,31.1626,31.2013,31.0948,31.1626,129338.0
2022-12-29 12:10:00,32.16,32.19,31.96,32.11,163208.0,31.1626,31.1917,30.9688,31.1141,163208.0
2022-12-29 12:20:00,32.11,32.17,32.05,32.05,84035.0,31.1141,31.1723,31.056,31.056,84035.0
2022-12-29 12:30:00,32.06,32.13,31.99,32.09,79668.0,31.0657,31.1335,30.9979,31.0948,79668.0
2022-12-29 12:40:00,32.1,32.17,32.03,32.13,66012.0,31.1044,31.1723,31.0366,31.1335,66012.0
2022-12-29 12:50:00,32.14,32.19,32.12,32.15,55273.0,31.1432,31.1917,31.1238,31.1529,55273.0
2022-12-29 13:00:00,32.15,32.19,32.06,32.09,79350.0,31.1529,31.1917,31.0657,31.0948,79350.0
2022-12-29 13:10:00,32.1,32.19,32.1,32.13,39333.0,31.1044,31.1917,31.1044,31.1335,39333.0
2022-12-29 13:20:00,32.14,32.17,32.06,32.07,57011.0,31.1432,31.1723,31.0657,31.0754,57011.0
2022-12-29 13:30:00,32.08,32.09,31.97,32.07,73569.0,31.0851,31.0948,30.9785,31.0754,73569.0
2022-12-29 13:40:00,32.07,32.13,32.02,32.04,59855.0,31.0754,31.1335,31.0269,31.0463,59855.0
2022-12-29 13:50:00,32.05,32.09,32.0,32.08,45610.0,31.056,31.0948,31.0075,31.0851,45610.0
2022-12-29 14:00:00,32.07,32.18,32.07,32.08,92056.0,31.0754,31.182,31.0754,31.0851,92056.0
2022-12-29 14:10:00,32.1,32.15,32.05,32.11,48934.0,31.1044,31.1529,31.056,31.1141,48934.0
2022-12-29 14:20:00,32.09,32.1,32.01,32.01,52699.0,31.0948,31.1044,31.0172,31.0172,52699.0
2022-12-29 14:30:00,32.02,32.05,31.99,32.05,67285.0,31.0269,31.056,30.9979,31.056,67285.0
2022-12-29 14:40:00,32.03,32.09,31.96,31.98,51068.0,31.0366,31.0948,30.9688,30.9882,51068.0
2022-12-29 14:50:00,31.98,31.98,31.86,31.88,57898.0,30.9882,30.9882,30.8719,30.8913,57898.0
2022-12-29 15:00:00,31.87,32.03,31.84,32.02,96974.0,30.8816,31.0366,30.8525,31.0269,96974.0
2022-12-29 15:10:00,32.02,32.02,31.84,31.87,59296.0,31.0269,31.0269,30.8525,30.8816,59296.0
2022-12-29 15:20:00,31.88,31.92,31.8,31.83,146274.0,30.8913,30.93,30.8137,30.8428,146274.0
2022-12-29 15:30:00,31.84,31.93,31.82,31.9,89586.0,30.8525,30.9397,30.8331,30.9106,89586.0
2022-12-29 15:40:00,31.9,32.04,31.87,32.04,126788.0,30.9106,31.0463,30.8816,31.0463,126788.0
2022-12-29 15:50:00,32.04,32.15,31.98,31.99,407781.0,31.0463,31.1529,30.9882,30.9979,407781.0
2022-12-30 09:30:00,31.11,31.53,30.77,31.43,574275.0,30.1451,30.5521,29.8157,30.4552,574275.0
2022-12-30 09:40:00,31.42,31.42,30.74,30.84,454742.0,30.4455,30.4455,29.7866,29.8835,454742.0
2022-12-30 09:50:00,30.83,31.41,30.82,31.41,305303.0,29.8738,30.4358,29.8641,30.4358,305303.0
2022-12-30 10:00:00,31.4,31.47,31.11,31.17,125429.0,30.4262,30.494,30.1451,30.2033,125429.0
2022-12-30 10:10:00,31.17,31.64,31.17,31.62,218203.0,30.2033,30.6587,30.2033,30.6393,218203.0
2022-12-30 10:20:00,31.61,31.71,31.57,31.65,318257.0,30.6296,30.7265,30.5909,30.6684,318257.0
2022-12-30 10:30:00,31.65,31.65,31.45,31.5,143542.0,30.6684,30.6684,30.4746,30.5231,143542.0
2022-12-30 10:40:00,31.5,31.75,31.39,31.71,217883.0,30.5231,30.7653,30.4165,30.7265,217883.0
2022-12-30 10:50:00,31.7,31.71,31.47,31.49,179523.0,30.7168,30.7265,30.494,30.5134,179523.0
2022-12-30 11:00:00,31.47,31.66,31.43,31.65,68373.0,30.494,30.6781,30.4552,30.6684,68373.0
2022-12-30 11:10:00,31.65,31.69,31.4,31.45,211955.0,30.6684,30.7072,30.4262,30.4746,211955.0
2022-12-30 11:20:00,31.46,31.46,31.29,31.31,98277.0,30.4843,30.4843,30.3196,30.3389,98277.0
2022-12-30 11:30:00,31.3,31.48,31.24,31.38,117234.0,30.3293,30.5037,30.2711,30.4068,117234.0
2022-12-30 11:40:00,31.37,31.44,31.32,31.41,61495.0,30.3971,30.4649,30.3486,30.4358,61495.0
2022-12-30 11:50:00,31.41,31.57,31.39,31.56,115285.0,30.4358,30.5909,30.4165,30.5812,115285.0
2022-12-30 12:00:00,31.56,31.6,31.46,31.52,83377.0,30.5812,30.62,30.4843,30.5424,83377.0
2022-12-30 12:10:00,31.53,31.57,31.45,31.52,120662.0,30.5521,30.5909,30.4746,30.5424,120662.0
2022-12-30 12:20:00,31.53,31.56,31.39,31.46,54841.0,30.5521,30.5812,30.4165,30.4843,54841.0
2022-12-30 12:30:00,31.45,31.61,31.43,31.52,57366.0,30.4746,30.6296,30.4552,30.5424,57366.0
2022-12-30 12:40:00,31.52,31.56,31.48,31.54,77673.0,30.5424,30.5812,30.5037,30.5618,77673.0
2022-12-30 12:50:00,31.56,31.59,31.42,31.54,58763.0,30.5812,30.6103,30.4455,30.5618,58763.0
2022-12-30 13:00:00,31.55,31.56,31.45,31.47,42262.0,30.5715,30.5812,30.4746,30.494,42262.0
2022-12-30 13:10:00,31.47,31.47,31.28,31.3,92857.0,30.494,30.494,30.3099,30.3293,92857.0
2022-12-30 13:20:00,31.3,31.3,30.91,31.11,188560.0,30.3293,30.3293,29.9513,30.1451,188560.0
2022-12-30 13:30:00,31.1,31.37,31.08,31.32,258630.0,30.1355,30.3971,30.1161,30.3486,258630.0
2022-12-30 13:40:00,31.31,31.32,31.25,31.29,51076.0,30.3389,30.3486,30.2808,30.3196,51076.0
2022-12-30 13:50:00,31.29,31.34,31.24,31.31,46682.0,30.3196,30.368,30.2711,30.3389,46682.0
2022-12-30 14:00:00,31.3,31.35,31.1,31.11,71552.0,30.3293,30.3777,30.1355,30.1451,71552.0
2022-12-30 14:10:00,31.11,31.15,31.02,31.07,108803.0,30.1451,30.1839,30.0579,30.1064,108803.0
2022-12-30 14:20:00,31.07,31.18,31.01,31.14,53678.0,30.1064,30.213,30.0482,30.1742,53678.0
2022-12-30 14:30:00,31.14,31.24,31.11,31.13,78838.0,30.1742,30.2711,30.1451,30.1645,78838.0
2022-12-30 14:40:00,31.12,31.13,30.88,30.91,99014.0,30.1548,30.1645,29.9223,29.9513,99014.0
2022-12-30 14:50:00,30.9,31.03,30.9,30.99,111022.0,29.9417,30.0676,29.9417,30.0289,111022.0
2022-12-30 15:00:00,31.0,31.18,30.98,31.17,145485.0,30.0386,30.213,30.0192,30.2033,145485.0
2022-12-30 15:10:00,31.15,31.49,31.15,31.37,280132.0,30.1839,30.5134,30.1839,30.3971,280132.0
2022-12-30 15:20:00,31.38,31.44,31.25,31.31,127542.0,30.4068,30.4649,30.2808,30.3389,127542.0
2022-12-30 15:30:00,31.31,31.5,31.29,31.46,157558.0,30.3389,30.5231,30.3196,30.4843,157558.0
2022-12-30 15:40:00,31.45,31.67,31.41,31.67,207364.0,30.4746,30.6878,30.4358,30.6878,207364.0
2022-12-30 15:50:00,31.66,31.9,31.64,31.7,508624.0,30.6781,30.9106,30.6587,30.7168,508624.0
2023-01-03 09:30:00,32.53,33.29,32.47,32.99,1147707.0,31.5211,32.2575,31.463,31.9668,1147707.0
2023-01-03 09:40:00,33.0,33.31,32.28,32.35,615583.0,31.9765,32.2769,31.2789,31.3467,615583.0
2023-01-03 09:50:00,32.36,32.52,31.83,31.83,381971.0,31.3564,31.5114,30.8428,30.8428,381971.0
2023-01-03 10:00:00,31.84,32.12,31.75,31.8,368002.0,30.8525,31.1238,30.7653,30.8137,368002.0
2023-01-03 10:10:00,31.79,31.85,31.28,31.31,598452.0,30.8041,30.8622,30.3099,30.3389,598452.0
2023-01-03 10:20:00,31.31,31.6,31.28,31.59,208302.0,30.3389,30.62,30.3099,30.6103,208302.0
2023-01-03 10:30:00,31.59,31.68,31.35,31.68,280505.0,30.6103,30.6975,30.3777,30.6975,280505.0
2023-01-03 10:40:00,31.69,31.84,31.58,31.82,277223.0,30.7072,30.8525,30.6006,30.8331,277223.0
2023-01-03 10:50:00,31.81,32.16,31.7,32.13,239869.0,30.8234,31.1626,30.7168,31.1335,239869.0
2023-01-03 11:00:00,32.13,32.24,31.75,31.76,266151.0,31.1335,31.2401,30.7653,30.775,266151.0
2023-01-03 11:10:00,31.78,31.82,31.27,31.45,277873.0,30.7944,30.8331,30.3002,30.4746,277873.0
2023-01-03 11:20:00,31.44,31.49,31.27,31.41,132771.0,30.4649,30.5134,30.3002,30.4358,132771.0
2023-01-03 11:30:00,31.41,31.41,31.06,31.08,222966.0,30.4358,30.4358,30.0967,30.1161,222966.0
2023-01-03 11:40:00,31.08,31.1,30.78,30.93,263846.0,30.1161,30.1355,29.8254,29.9707,263846.0
2023-01-03 11:50:00,30.93,31.02,30.81,30.88,194847.0,29.9707,30.0579,29.8545,29.9223,194847.0
2023-01-03 12:00:00,30.87,31.1,30.83,31.03,282420.0,29.9126,30.1355,29.8738,30.0676,282420.0
2023-01-03 12:10:00,31.02,31.07,30.89,30.97,231098.0,30.0579,30.1064,29.932,30.0095,231098.0
2023-01-03 12:20:00,30.97,31.08,30.8,31.07,147522.0,30.0095,30.1161,29.8448,30.1064,147522.0
2023-01-03 12:30:00,31.07,31.36,31.06,31.18,269703.0,30.1064,30.3874,30.0967,30.213,269703.0
2023-01-03 12:40:00,31.18,31.18,30.6,30.68,204215.0,30.213,30.213,29.651,29.7285,204215.0
2023-01-03 12:50:00,30.7,30.98,30.69,30.91,187092.0,29.7479,30.0192,29.7382,29.9513,187092.0
2023-01-03 13:00:00,30.93,31.0,30.85,30.95,80911.0,29.9707,30.0386,29.8932,29.9901,80911.0
2023-01-03 13:10:00,30.95,31.08,30.88,30.9,102992.0,29.9901,30.1161,29.9223,29.9417,102992.0
2023-01-03 13:20:00,30.9,31.34,30.85,31.3,198969.0,29.9417,30.368,29.8932,30.3293,198969.0
2023-01-03 13:30:00,31.29,31.29,30.95,30.96,282075.0,30.3196,30.3196,29.9901,29.9998,282075.0
2023-01-03 13:40:00,30.99,31.11,30.89,30.98,140415.0,30.0289,30.1451,29.932,30.0192,140415.0
2023-01-03 13:50:00,30.99,31.19,30.98,31.08,140792.0,30.0289,30.2227,30.0192,30.1161,140792.0
2023-01-03 14:00:00,31.08,31.14,30.78,30.79,286278.0,30.1161,30.1742,29.8254,29.8351,286278.0
2023-01-03 14:10:00,30.79,30.8,30.55,30.58,416089.0,29.8351,29.8448,29.6025,29.6316,416089.0
2023-01-03 14:20:00,30.59,30.67,30.5,30.56,114994.0,29.6413,29.7188,29.5541,29.6122,114994.0
2023-01-03 14:30:00,30.56,30.58,30.35,30.44,215399.0,29.6122,29.6316,29.4087,29.4959,215399.0
2023-01-03 14:40:00,30.45,31.16,30.43,31.1,397874.0,29.5056,30.1936,29.4862,30.1355,397874.0
2023-01-03 14:50:00,31.11,31.11,30.91,30.98,312941.0,30.1451,30.1451,29.9513,30.0192,312941.0
2023-01-03 15:00:00,30.98,31.11,30.88,30.96,184103.0,30.0192,30.1451,29.9223,29.9998,184103.0
2023-01-03 15:10:00,30.97,31.3,30.96,31.17,424042.0,30.0095,30.3293,29.9998,30.2033,424042.0
2023-01-03 15:20:00,31.15,31.16,30.82,31.02,483435.0,30.1839,30.1936,29.8641,30.0579,483435.0
2023-01-03 15:30:00,31.02,31.18,30.99,31.0,303013.0,30.0579,30.213,30.0289,30.0386,303013.0
2023-01-03 15:40:00,30.99,31.13,30.96,31.12,200391.0,30.0289,30.1645,29.9998,30.1548,200391.0
2023-01-03 15:50:00,31.13,31.35,31.08,31.15,385752.0,30.1645,30.3777,30.1161,30.1839,385752.0
2023-01-04 09:30:00,31.8,32.44,31.73,32.37,930041.0,30.8137,31.4339,30.7459,31.3661,930041.0
2023-01-04 09:40:00,32.37,32.72,32.14,32.29,562338.0,31.3661,31.7052,31.1432,31.2886,562338.0
2023-01-04 09:50:00,32.27,32.45,32.19,32.35,299578.0,31.2692,31.4436,31.1917,31.3467,299578.0
2023-01-04 10:00:00,32.33,32.57,31.7,31.78,738513.0,31.3273,31.5599,30.7168,30.7944,738513.0
2023-01-04 10:10:00,31.78,31.99,31.63,31.93,369342.0,30.7944,30.9979,30.649,30.9397,369342.0
2023-01-04 10:20:00,31.98,32.05,31.76,32.0,208330.0,30.9882,31.056,30.775,31.0075,208330.0
2023-01-04 10:30:00,32.0,32.15,31.84,31.96,198367.0,31.0075,31.1529,30.8525,30.9688,198367.0
2023-01-04 10:40:00,31.98,32.43,31.89,32.35,301793.0,30.9882,31.4242,30.901,31.3467,301793.0
2023-01-04 10:50:00,32.36,32.39,32.24,32.26,140536.0,31.3564,31.3854,31.2401,31.2595,140536.0
2023-01-04 11:00:00,32.29,32.37,32.16,32.34,179016.0,31.2886,31.3661,31.1626,31.337,179016.0
2023-01-04 11:10:00,32.35,32.62,32.34,32.48,285706.0,31.3467,31.6083,31.337,31.4727,285706.0
2023-01-04 11:20:00,32.48,32.49,32.37,32.44,123564.0,31.4727,31.4823,31.3661,31.4339,123564.0
2023-01-04 11:30:00,32.43,32.81,32.43,32.77,307355.0,31.4242,31.7924,31.4242,31.7537,307355.0
2023-01-04 11:40:00,32.77,32.86,32.72,32.81,141748.0,31.7537,31.8409,31.7052,31.7924,141748.0
2023-01-04 11:50:00,32.81,32.93,32.78,32.87,162844.0,31.7924,31.9087,31.7634,31.8506,162844.0
2023-01-04 12:00:00,32.89,32.91,32.75,32.8,125489.0,31.8699,31.8893,31.7343,31.7827,125489.0
2023-01-04 12:10:00,32.79,32.85,32.62,32.62,137881.0,31.773,31.8312,31.6083,31.6083,137881.0
2023-01-04 12:20:00,32.63,32.72,32.56,32.59,102664.0,31.618,31.7052,31.5502,31.5792,102664.0
2023-01-04 12:30:00,32.62,32.83,32.61,32.81,139971.0,31.6083,31.8118,31.5986,31.7924,139971.0
2023-01-04 12:40:00,32.8,32.91,32.79,32.85,126628.0,31.7827,31.8893,31.773,31.8312,126628.0
2023-01-04 12:50:00,32.85,32.87,32.59,32.59,153284.0,31.8312,31.8506,31.5792,31.5792,153284.0
2023-01-04 13:00:00,32.59,32.6,32.41,32.59,157043.0,31.5792,31.5889,31.4048,31.5792,157043.0
2023-01-04 13:10:00,32.58,32.78,32.57,32.77,80320.0,31.5696,31.7634,31.5599,31.7537,80320.0
2023-01-04 13:20:00,32.77,32.79,32.68,32.69,103719.0,31.7537,31.773,31.6665,31.6761,103719.0
2023-01-04 13:30:00,32.69,32.87,32.68,32.85,105021.0,31.6761,31.8506,31.6665,31.8312,105021.0
2023-01-04 13:40:00,32.85,32.88,32.73,32.79,157421.0,31.8312,31.8603,31.7149,31.773,157421.0
2023-01-04 13:50:00,32.78,32.83,32.49,32.52,161193.0,31.7634,31.8118,31.4823,31.5114,161193.0
2023-01-04 14:00:00,32.56,32.9,32.19,32.31,580688.0,31.5502,31.8796,31.1917,31.3079,580688.0
2023-01-04 14:10:00,32.31,32.79,32.17,32.74,372936.0,31.3079,31.773,31.1723,31.7246,372936.0
2023-01-04 14:20:00,32.74,32.74,31.86,31.93,446724.0,31.7246,31.7246,30.8719,30.9397,446724.0
2023-01-04 14:30:00,31.91,32.17,31.87,32.07,312249.0,30.9203,31.1723,30.8816,31.0754,312249.0
2023-01-04 14:40:00,32.07,32.28,31.97,32.13,228243.0,31.0754,31.2789,30.9785,31.1335,228243.0
2023-01-04 14:50:00,32.13,32.49,32.07,32.46,210658.0,31.1335,31.4823,31.0754,31.4533,210658.0
2023-01-04 15:00:00,32.48,32.66,32.37,32.47,269144.0,31.4727,31.6471,31.3661,31.463,269144.0
2023-01-04 15:10:00,32.47,32.57,32.31,32.45,173113.0,31.463,31.5599,31.3079,31.4436,173113.0
2023-01-04 15:20:00,32.45,32.51,32.26,32.3,165415.0,31.4436,31.5017,31.2595,31.2982,165415.0
2023-01-04 15:30:00,32.3,32.32,31.94,32.01,176251.0,31.2982,31.3176,30.9494,31.0172,176251.0
2023-01-04 15:40:00,32.01,32.08,31.86,32.08,247910.0,31.0172,31.0851,30.8719,31.0851,247910.0
2023-01-04 15:50:00,32.1,32.37,32.1,32.33,304961.0,31.1044,31.3661,31.1044,31.3273,304961.0
2023-01-05 09:30:00,31.74,31.87,30.94,30.95,550623.0,30.7556,30.8816,29.9804,29.9901,550623.0
2023-01-05 09:40:00,30.94,30.94,30.56,30.8,673636.0,29.9804,29.9804,29.6122,29.8448,673636.0
2023-01-05 09:50:00,30.82,31.13,30.77,31.01,314610.0,29.8641,30.1645,29.8157,30.0482,314610.0
2023-01-05 10:00:00,30.99,31.62,30.89,31.47,518780.0,30.0289,30.6393,29.932,30.494,518780.0
2023-01-05 10:10:00,31.49,31.67,31.36,31.45,293754.0,30.5134,30.6878,30.3874,30.4746,293754.0
2023-01-05 10:20:00,31.44,31.53,31.22,31.46,209491.0,30.4649,30.5521,30.2517,30.4843,209491.0
2023-01-05 10:30:00,31.45,31.53,31.21,31.44,208058.0,30.4746,30.5521,30.242,30.4649,208058.0
2023-01-05 10:40:00,31.44,31.64,31.32,31.53,198336.0,30.4649,30.6587,30.3486,30.5521,198336.0
2023-01-05 10:50:00,31.51,31.54,31.17,31.23,161275.0,30.5327,30.5618,30.2033,30.2614,161275.0
2023-01-05 11:00:00,31.21,31.3,31.09,31.3,169343.0,30.242,30.3293,30.1258,30.3293,169343.0
2023-01-05 11:10:00,31.31,31.39,31.17,31.2,193593.0,30.3389,30.4165,30.2033,30.2324,193593.0
2023-01-05 11:20:00,31.18,31.21,30.92,31.05,247262.0,30.213,30.242,29.961,30.087,247262.0
2023-01-05 11:30:00,31.05,31.2,31.0,31.1,161660.0,30.087,30.2324,30.0386,30.1355,161660.0
2023-01-05 11:40:00,31.1,31.3,31.03,31.26,163901.0,30.1355,30.3293,30.0676,30.2905,163901.0
2023-01-05 11:50:00,31.27,31.27,31.07,31.13,77779.0,30.3002,30.3002,30.1064,30.1645,77779.0
2023-01-05 12:00:00,31.12,31.35,31.09,31.34,185423.0,30.1548,30.3777,30.1258,30.368,185423.0
2023-01-05 12:10:00,31.33,31.33,31.03,31.06,150276.0,30.3583,30.3583,30.0676,30.0967,150276.0
2023-01-05 12:20:00,31.06,31.29,31.0,31.25,109448.0,30.0967,30.3196,30.0386,30.2808,109448.0
2023-01-05 12:30:00,31.24,31.42,31.23,31.32,189019.0,30.2711,30.4455,30.2614,30.3486,189019.0
2023-01-05 12:40:00,31.3,31.33,31.17,31.25,72157.0,30.3293,30.3583,30.2033,30.2808,72157.0
2023-01-05 12:50:00,31.24,31.29,31.11,31.15,120112.0,30.2711,30.3196,30.1451,30.1839,120112.0
2023-01-05 13:00:00,31.14,31.26,31.06,31.26,101826.0,30.1742,30.2905,30.0967,30.2905,101826.0
2023-01-05 13:10:00,31.25,31.25,31.06,31.07,74271.0,30.2808,30.2808,30.0967,30.1064,74271.0
2023-01-05 13:20:00,31.07,31.74,31.07,31.58,661199.0,30.1064,30.7556,30.1064,30.6006,661199.0
2023-01-05 13:30:00,31.58,31.76,31.56,31.61,271368.0,30.6006,30.775,30.5812,30.6296,271368.0
2023-01-05 13:40:00,31.62,31.68,31.49,31.55,127960.0,30.6393,30.6975,30.5134,30.5715,127960.0
2023-01-05 13:50:00,31.54,31.66,31.46,31.5,92689.0,30.5618,30.6781,30.4843,30.5231,92689.0
2023-01-05 14:00:00,31.5,31.6,31.47,31.57,111163.0,30.5231,30.62,30.494,30.5909,111163.0
2023-01-05 14:10:00,31.58,31.59,31.33,31.49,132184.0,30.6006,30.6103,30.3583,30.5134,132184.0
2023-01-05 14:20:00,31.49,31.49,31.35,31.36,133767.0,30.5134,30.5134,30.3777,30.3874,133767.0
2023-01-05 14:30:00,31.36,31.69,31.35,31.63,117505.0,30.3874,30.7072,30.3777,30.649,117505.0
2023-01-05 14:40:00,31.65,31.83,31.58,31.77,209625.0,30.6684,30.8428,30.6006,30.7847,209625.0
2023-01-05 14:50:00,31.77,31.77,31.52,31.53,202749.0,30.7847,30.7847,30.5424,30.5521,202749.0
2023-01-05 15:00:00,31.52,31.52,31.36,31.38,133093.0,30.5424,30.5424,30.3874,30.4068,133093.0
2023-01-05 15:10:00,31.38,31.45,31.3,31.33,161851.0,30.4068,30.4746,30.3293,30.3583,161851.0
2023-01-05 15:20:00,31.32,31.37,31.2,31.29,198358.0,30.3486,30.3971,30.2324,30.3196,198358.0
2023-01-05 15:30:00,31.28,31.39,31.14,31.38,187656.0,30.3099,30.4165,30.1742,30.4068,187656.0
2023-01-05 15:40:00,31.38,31.45,31.26,31.31,236072.0,30.4068,30.4746,30.2905,30.3389,236072.0
2023-01-05 15:50:00,31.3,31.35,31.21,31.25,345007.0,30.3293,30.3777,30.242,30.2808,345007.0
2023-01-06 09:30:00,32.11,32.49,31.7,31.78,801531.0,31.1141,31.4823,30.7168,30.7944,801531.0
2023-01-06 09:40:00,31.79,31.93,31.34,31.49,476995.0,30.8041,30.9397,30.368,30.5134,476995.0
2023-01-06 09:50:00,31.49,31.78,31.44,31.64,552875.0,30.5134,30.7944,30.4649,30.6587,552875.0
2023-01-06 10:00:00,31.65,32.34,31.65,32.22,935741.0,30.6684,31.337,30.6684,31.2207,935741.0
2023-01-06 10:10:00,32.21,32.56,32.12,32.5,426213.0,31.211,31.5502,31.1238,31.492,426213.0
2023-01-06 10:20:00,32.5,32.56,32.33,32.38,256189.0,31.492,31.5502,31.3273,31.3758,256189.0
2023-01-06 10:30:00,32.41,33.01,32.37,32.98,467150.0,31.4048,31.9862,31.3661,31.9572,467150.0
2023-01-06 10:40:00,32.98,33.18,32.8,33.13,279812.0,31.9572,32.1509,31.7827,32.1025,279812.0
2023-01-06 10:50:00,33.14,33.29,33.09,33.18,326824.0,32.1122,32.2575,32.0637,32.1509,326824.0
2023-01-06 11:00:00,33.22,33.26,33.14,33.18,163629.0,32.1897,32.2285,32.1122,32.1509,163629.0
2023-01-06 11:10:00,33.18,33.2,32.96,33.02,140966.0,32.1509,32.1703,31.9378,31.9959,140966.0
2023-01-06 11:20:00,33.02,33.15,32.98,33.15,247747.0,31.9959,32.1219,31.9572,32.1219,247747.0
2023-01-06 11:30:00,33.15,33.31,33.06,33.3,317178.0,32.1219,32.2769,32.0347,32.2672,317178.0
2023-01-06 11:40:00,33.3,33.34,33.18,33.32,154334.0,32.2672,32.306,32.1509,32.2866,154334.0
2023-01-06 11:50:00,33.34,33.51,33.34,33.38,231243.0,32.306,32.4707,32.306,32.3447,231243.0
2023-01-06 12:00:00,33.39,33.42,33.27,33.27,86445.0,32.3544,32.3835,32.2382,32.2382,86445.0
2023-01-06 12:10:00,33.28,33.37,33.17,33.23,115621.0,32.2478,32.3351,32.1413,32.1994,115621.0
2023-01-06 12:20:00,33.24,33.3,33.06,33.07,116542.0,32.2091,32.2672,32.0347,32.0444,116542.0
2023-01-06 12:30:00,33.11,33.17,32.99,33.07,135581.0,32.0831,32.1413,31.9668,32.0444,135581.0
2023-01-06 12:40:00,33.07,33.08,32.93,33.01,99155.0,32.0444,32.054,31.9087,31.9862,99155.0
2023-01-06 12:50:00,33.02,33.06,32.88,32.98,110522.0,31.9959,32.0347,31.8603,31.9572,110522.0
2023-01-06 13:00:00,32.97,33.11,32.95,33.06,228253.0,31.9475,32.0831,31.9281,32.0347,228253.0
2023-01-06 13:10:00,33.07,33.13,33.02,33.07,131902.0,32.0444,32.1025,31.9959,32.0444,131902.0
2023-01-06 13:20:00,33.07,33.19,33.02,33.19,110892.0,32.0444,32.1606,31.9959,32.1606,110892.0
2023-01-06 13:30:00,33.19,33.27,33.13,33.26,183034.0,32.1606,32.2382,32.1025,32.2285,183034.0
2023-01-06 13:40:00,33.25,33.32,33.17,33.19,122456.0,32.2188,32.2866,32.1413,32.1606,122456.0
2023-01-06 13:50:00,33.19,33.26,33.13,33.22,118211.0,32.1606,32.2285,32.1025,32.1897,118211.0
2023-01-06 14:00:00,33.24,33.3,33.21,33.3,98251.0,32.2091,32.2672,32.18,32.2672,98251.0
2023-01-06 14:10:00,33.3,33.39,33.28,33.38,122898.0,32.2672,32.3544,32.2478,32.3447,122898.0
2023-01-06 14:20:00,33.37,33.45,33.26,33.27,91856.0,32.3351,32.4126,32.2285,32.2382,91856.0
2023-01-06 14:30:00,33.28,33.45,33.28,33.43,88410.0,32.2478,32.4126,32.2478,32.3932,88410.0
2023-01-06 14:40:00,33.41,33.47,33.33,33.38,99107.0,32.3738,32.432,32.2963,32.3447,99107.0
2023-01-06 14:50:00,33.37,33.54,33.37,33.44,137371.0,32.3351,32.4998,32.3351,32.4029,137371.0
2023-01-06 15:00:00,33.45,33.6,33.45,33.56,154059.0,32.4126,32.5579,32.4126,32.5192,154059.0
2023-01-06 15:10:00,33.56,33.57,33.41,33.43,96718.0,32.5192,32.5289,32.3738,32.3932,96718.0
2023-01-06 15:20:00,33.43,33.43,33.32,33.34,107849.0,32.3932,32.3932,32.2866,32.306,107849.0
2023-01-06 15:30:00,33.33,33.44,33.33,33.4,148819.0,32.2963,32.4029,32.2963,32.3641,148819.0
2023-01-06 15:40:00,33.4,33.48,33.35,33.35,132427.0,32.3641,32.4416,32.3157,32.3157,132427.0
2023-01-06 15:50:00,33.34,33.37,33.24,33.36,305005.0,32.306,32.3351,32.2091,32.3254,305005.0
2023-01-09 09:30:00,34.15,34.33,33.6,33.73,585764.0,33.0909,33.2653,32.5579,32.6839,585764.0
2023-01-09 09:40:00,33.73,34.16,33.62,34.09,432584.0,32.6839,33.1006,32.5773,33.0327,432584.0
2023-01-09 09:50:00,34.12,34.29,34.01,34.23,331130.0,33.0618,33.2265,32.9552,33.1684,331130.0
2023-01-09 10:00:00,34.25,34.46,34.25,34.36,351974.0,33.1878,33.3912,33.1878,33.2944,351974.0
2023-01-09 10:10:00,34.39,34.44,34.19,34.31,199674.0,33.3234,33.3719,33.1296,33.2459,199674.0
2023-01-09 10:20:00,34.31,34.34,34.1,34.24,166820.0,33.2459,33.275,33.0424,33.1781,166820.0
2023-01-09 10:30:00,34.26,34.48,34.25,34.36,192625.0,33.1975,33.4106,33.1878,33.2944,192625.0
2023-01-09 10:40:00,34.37,34.53,34.23,34.51,173541.0,33.304,33.4591,33.1684,33.4397,173541.0
2023-01-09 10:50:00,34.53,34.53,34.32,34.35,113649.0,33.4591,33.4591,33.2556,33.2847,113649.0
2023-01-09 11:00:00,34.35,34.62,34.35,34.59,96898.0,33.2847,33.5463,33.2847,33.5172,96898.0
2023-01-09 11:10:00,34.61,34.74,34.59,34.69,135661.0,33.5366,33.6626,33.5172,33.6141,135661.0
2023-01-09 11:20:00,34.68,34.77,34.63,34.65,148029.0,33.6044,33.6916,33.556,33.5754,148029.0
2023-01-09 11:30:00,34.65,34.68,34.44,34.46,180984.0,33.5754,33.6044,33.3719,33.3912,180984.0
2023-01-09 11:40:00,34.46,34.64,34.46,34.64,108759.0,33.3912,33.5657,33.3912,33.5657,108759.0
2023-01-09 11:50:00,34.65,34.76,34.59,34.65,147028.0,33.5754,33.6819,33.5172,33.5754,147028.0
2023-01-09 12:00:00,34.65,34.69,34.58,34.62,106163.0,33.5754,33.6141,33.5075,33.5463,106163.0
2023-01-09 12:10:00,34.63,34.66,34.45,34.47,69292.0,33.556,33.585,33.3816,33.4009,69292.0
2023-01-09 12:20:00,34.48,34.63,34.46,34.6,126278.0,33.4106,33.556,33.3912,33.5269,126278.0
2023-01-09 12:30:00,34.61,34.65,34.4,34.41,112012.0,33.5366,33.5754,33.3331,33.3428,112012.0
2023-01-09 12:40:00,34.41,34.47,34.38,34.41,97291.0,33.3428,33.4009,33.3137,33.3428,97291.0
2023-01-09 12:50:00,34.41,34.48,34.37,34.45,65624.0,33.3428,33.4106,33.304,33.3816,65624.0
2023-01-09 13:00:00,34.45,34.49,34.26,34.31,94634.0,33.3816,33.4203,33.1975,33.2459,94634.0
2023-01-09 13:10:00,34.31,34.4,34.27,34.38,108274.0,33.2459,33.3331,33.2071,33.3137,108274.0
2023-01-09 13:20:00,34.37,34.48,34.35,34.41,74841.0,33.304,33.4106,33.2847,33.3428,74841.0
2023-01-09 13:30:00,34.42,34.45,34.09,34.21,137843.0,33.3525,33.3816,33.0327,33.149,137843.0
2023-01-09 13:40:00,34.18,34.19,33.85,33.99,158148.0,33.1199,33.1296,32.8002,32.9358,158148.0
2023-01-09 13:50:00,33.99,34.08,33.94,34.05,228287.0,32.9358,33.023,32.8874,32.994,228287.0
2023-01-09 14:00:00,34.05,34.22,33.91,34.08,227870.0,32.994,33.1587,32.8583,33.023,227870.0
2023-01-09 14:10:00,34.07,34.16,34.03,34.1,119503.0,33.0133,33.1006,32.9746,33.0424,119503.0
2023-01-09 14:20:00,34.1,34.21,34.06,34.12,109380.0,33.0424,33.149,33.0037,33.0618,109380.0
2023-01-09 14:30:00,34.12,34.14,33.84,33.89,169742.0,33.0618,33.0812,32.7905,32.8389,169742.0
2023-01-09 14:40:00,33.88,34.0,33.84,33.98,91718.0,32.8292,32.9455,32.7905,32.9261,91718.0
2023-01-09 14:50:00,33.98,34.01,33.64,33.69,94715.0,32.9261,32.9552,32.5967,32.6451,94715.0
2023-01-09 15:00:00,33.68,33.76,33.61,33.72,189451.0,32.6354,32.713,32.5676,32.6742,189451.0
2023-01-09 15:10:00,33.72,33.76,33.54,33.67,180859.0,32.6742,32.713,32.4998,32.6258,180859.0
2023-01-09 15:20:00,33.68,33.8,33.58,33.62,131169.0,32.6354,32.7517,32.5385,32.5773,131169.0
2023-01-09 15:30:00,33.64,33.66,33.44,33.5,175743.0,32.5967,32.6161,32.4029,32.461,175743.0
2023-01-09 15:40:00,33.5,33.59,33.38,33.48,142343.0,32.461,32.5482,32.3447,32.4416,142343.0
2023-01-09 15:50:00,33.49,33.62,33.47,33.53,289731.0,32.4513,32.5773,32.432,32.4901,289731.0
2023-01-10 09:30:00,33.36,33.99,33.29,33.75,507482.0,32.3254,32.9358,32.2575,32.7033,507482.0
2023-01-10 09:40:00,33.78,33.78,33.24,33.44,243924.0,32.7323,32.7323,32.2091,32.4029,243924.0
2023-01-10 09:50:00,33.44,33.83,33.18,33.66,220177.0,32.4029,32.7808,32.1509,32.6161,220177.0
2023-01-10 10:00:00,33.69,33.87,33.56,33.78,184717.0,32.6451,32.8195,32.5192,32.7323,184717.0
2023-01-10 10:10:00,33.82,34.14,33.75,33.93,322928.0,32.7711,33.0812,32.7033,32.8777,322928.0
2023-01-10 10:20:00,33.92,34.05,33.7,33.8,182387.0,32.868,32.994,32.6548,32.7517,182387.0
2023-01-10 10:30:00,33.8,33.84,33.44,33.55,186158.0,32.7517,32.7905,32.4029,32.5095,186158.0
2023-01-10 10:40:00,33.55,33.61,33.27,33.48,216008.0,32.5095,32.5676,32.2382,32.4416,216008.0
2023-01-10 10:50:00,33.49,34.0,33.48,33.99,236377.0,32.4513,32.9455,32.4416,32.9358,236377.0
2023-01-10 11:00:00,33.98,34.08,33.9,33.98,146542.0,32.9261,33.023,32.8486,32.9261,146542.0
2023-01-10 11:10:00,33.97,34.17,33.96,34.08,111564.0,32.9164,33.1102,32.9068,33.023,111564.0
2023-01-10 11:20:00,34.08,34.22,33.98,34.0,167618.0,33.023,33.1587,32.9261,32.9455,167618.0
2023-01-10 11:30:00,34.02,34.17,33.96,33.99,99042.0,32.9649,33.1102,32.9068,32.9358,99042.0
2023-01-10 11:40:00,33.99,34.07,33.91,34.03,97810.0,32.9358,33.0133,32.8583,32.9746,97810.0
2023-01-10 11:50:00,34.03,34.17,34.0,34.1,94812.0,32.9746,33.1102,32.9455,33.0424,94812.0
2023-01-10 12:00:00,34.1,34.1,33.88,34.08,118258.0,33.0424,33.0424,32.8292,33.023,118258.0
2023-01-10 12:10:00,34.08,34.27,34.06,34.15,180559.0,33.023,33.2071,33.0037,33.0909,180559.0
2023-01-10 12:20:00,34.16,34.3,34.09,34.24,86692.0,33.1006,33.2362,33.0327,33.1781,86692.0
2023-01-10 12:30:00,34.25,34.51,34.23,34.5,181930.0,33.1878,33.4397,33.1684,33.43,181930.0
2023-01-10 12:40:00,34.5,34.54,34.38,34.44,87582.0,33.43,33.4688,33.3137,33.3719,87582.0
2023-01-10 12:50:00,34.43,34.49,34.33,34.38,60004.0,33.3622,33.4203,33.2653,33.3137,60004.0
2023-01-10 13:00:00,34.37,34.58,34.34,34.58,128789.0,33.304,33.5075,33.275,33.5075,128789.0
2023-01-10 13:10:00,34.57,34.58,34.34,34.37,136150.0,33.4978,33.5075,33.275,33.304,136150.0
2023-01-10 13:20:00,34.41,34.52,34.35,34.47,60388.0,33.3428,33.4494,33.2847,33.4009,60388.0
2023-01-10 13:30:00,34.46,34.64,34.44,34.6,159126.0,33.3912,33.5657,33.3719,33.5269,159126.0
2023-01-10 13:40:00,34.6,34.64,34.52,34.62,111983.0,33.5269,33.5657,33.4494,33.5463,111983.0
2023-01-10 13:50:00,34.63,34.71,34.51,34.68,144535.0,33.556,33.6335,33.4397,33.6044,144535.0
2023-01-10 14:00:00,34.7,34.8,34.67,34.74,119060.0,33.6238,33.7207,33.5947,33.6626,119060.0
2023-01-10 14:10:00,34.75,34.85,34.73,34.85,109471.0,33.6723,33.7692,33.6529,33.7692,109471.0
2023-01-10 14:20:00,34.84,34.89,34.76,34.86,120172.0,33.7595,33.8079,33.6819,33.7788,120172.0
2023-01-10 14:30:00,34.86,34.93,34.79,34.81,96844.0,33.7788,33.8467,33.711,33.7304,96844.0
2023-01-10 14:40:00,34.81,34.83,34.69,34.76,162995.0,33.7304,33.7498,33.6141,33.6819,162995.0
2023-01-10 14:50:00,34.77,34.78,34.68,34.71,100483.0,33.6916,33.7013,33.6044,33.6335,100483.0
2023-01-10 15:00:00,34.73,34.75,34.53,34.66,144091.0,33.6529,33.6723,33.4591,33.585,144091.0
2023-01-10 15:10:00,34.66,34.79,34.6,34.75,132315.0,33.585,33.711,33.5269,33.6723,132315.0
2023-01-10 15:20:00,34.75,34.75,34.6,34.63,94795.0,33.6723,33.6723,33.5269,33.556,94795.0
2023-01-10 15:30:00,34.64,34.74,34.6,34.68,102725.0,33.5657,33.6626,33.5269,33.6044,102725.0
2023-01-10 15:40:00,34.68,34.84,34.65,34.8,197933.0,33.6044,33.7595,33.5754,33.7207,197933.0
2023-01-10 15:50:00,34.79,35.04,34.79,35.01,417483.0,33.711,33.9533,33.711,33.9242,417483.0
2023-01-11 09:30:00,35.4,35.54,35.07,35.51,565767.0,34.3021,34.4378,33.9823,34.4087,565767.0
2023-01-11 09:40:00,35.51,35.83,35.49,35.76,446977.0,34.4087,34.7188,34.3893,34.6509,446977.0
2023-01-11 09:50:00,35.77,35.98,35.69,35.8,320152.0,34.6606,34.8641,34.5831,34.6897,320152.0
2023-01-11 10:00:00,35.8,35.87,35.67,35.74,272210.0,34.6897,34.7575,34.5637,34.6316,272210.0
2023-01-11 10:10:00,35.76,35.84,35.72,35.79,185719.0,34.6509,34.7284,34.6122,34.68,185719.0
2023-01-11 10:20:00,35.79,35.94,35.75,35.94,155764.0,34.68,34.8253,34.6412,34.8253,155764.0
2023-01-11 10:30:00,35.94,35.94,35.48,35.63,258554.0,34.8253,34.8253,34.3796,34.525,258554.0
2023-01-11 10:40:00,35.63,35.74,35.57,35.64,150394.0,34.525,34.6316,34.4668,34.5347,150394.0
2023-01-11 10:50:00,35.64,35.64,35.3,35.3,268052.0,34.5347,34.5347,34.2052,34.2052,268052.0
2023-01-11 11:00:00,35.32,35.59,35.31,35.55,153790.0,34.2246,34.4862,34.2149,34.4474,153790.0
2023-01-11 11:10:00,35.56,35.73,35.52,35.65,168117.0,34.4571,34.6219,34.4184,34.5443,168117.0
2023-01-11 11:20:00,35.64,35.69,35.58,35.65,96725.0,34.5347,34.5831,34.4765,34.5443,96725.0
2023-01-11 11:30:00,35.65,35.77,35.64,35.74,96544.0,34.5443,34.6606,34.5347,34.6316,96544.0
2023-01-11 11:40:00,35.74,35.86,35.72,35.76,83993.0,34.6316,34.7478,34.6122,34.6509,83993.0
2023-01-11 11:50:00,35.76,35.86,35.74,35.77,65396.0,34.6509,34.7478,34.6316,34.6606,65396.0
2023-01-11 12:00:00,35.8,35.82,35.72,35.74,53611.0,34.6897,34.7091,34.6122,34.6316,53611.0
2023-01-11 12:10:00,35.75,35.93,35.75,35.84,155887.0,34.6412,34.8157,34.6412,34.7284,155887.0
2023-01-11 12:20:00,35.85,35.95,35.79,35.8,137513.0,34.7381,34.835,34.68,34.6897,137513.0
2023-01-11 12:30:00,35.79,35.81,35.66,35.74,172451.0,34.68,34.6994,34.554,34.6316,172451.0
2023-01-11 12:40:00,35.74,35.81,35.69,35.74,126293.0,34.6316,34.6994,34.5831,34.6316,126293.0
2023-01-11 12:50:00,35.74,35.77,35.66,35.71,79126.0,34.6316,34.6606,34.554,34.6025,79126.0
2023-01-11 13:00:00,35.7,35.87,35.69,35.87,109759.0,34.5928,34.7575,34.5831,34.7575,109759.0
2023-01-11 13:10:00,35.87,35.98,35.61,35.8,316710.0,34.7575,34.8641,34.5056,34.6897,316710.0
2023-01-11 13:20:00,35.8,35.92,35.79,35.86,89346.0,34.6897,34.806,34.68,34.7478,89346.0
2023-01-11 13:30:00,35.88,35.95,35.84,35.86,66661.0,34.7672,34.835,34.7284,34.7478,66661.0
2023-01-11 13:40:00,35.86,35.91,35.82,35.86,51898.0,34.7478,34.7963,34.7091,34.7478,51898.0
2023-01-11 13:50:00,35.85,35.86,35.73,35.8,93683.0,34.7381,34.7478,34.6219,34.6897,93683.0
2023-01-11 14:00:00,35.82,35.84,35.72,35.78,110430.0,34.7091,34.7284,34.6122,34.6703,110430.0
2023-01-11 14:10:00,35.79,35.87,35.77,35.86,52251.0,34.68,34.7575,34.6606,34.7478,52251.0
2023-01-11 14:20:00,35.85,35.88,35.8,35.82,64726.0,34.7381,34.7672,34.6897,34.7091,64726.0
2023-01-11 14:30:00,35.82,35.91,35.8,35.87,83299.0,34.7091,34.7963,34.6897,34.7575,83299.0
2023-01-11 14:40:00,35.84,35.96,35.83,35.93,66761.0,34.7284,34.8447,34.7188,34.8157,66761.0
2023-01-11 14:50:00,35.92,35.93,35.86,35.91,77724.0,34.806,34.8157,34.7478,34.7963,77724.0
2023-01-11 15:00:00,35.91,35.97,35.86,35.93,70290.0,34.7963,34.8544,34.7478,34.8157,70290.0
2023-01-11 15:10:00,35.93,36.1,35.92,36.09,260193.0,34.8157,34.9804,34.806,34.9707,260193.0
2023-01-11 15:20:00,36.09,36.14,35.98,35.99,148439.0,34.9707,35.0191,34.8641,34.8738,148439.0
2023-01-11 15:30:00,35.99,36.02,35.93,35.94,99195.0,34.8738,34.9029,34.8157,34.8253,99195.0
2023-01-11 15:40:00,35.93,36.1,35.91,36.1,112854.0,34.8157,34.9804,34.7963,34.9804,112854.0
2023-01-11 15:50:00,36.08,36.3,36.05,36.28,452985.0,34.961,35.1742,34.9319,35.1548,452985.0
2023-01-12 09:30:00,36.77,36.79,36.16,36.44,812940.0,35.6296,35.649,35.0385,35.3098,812940.0
2023-01-12 09:40:00,36.44,36.52,35.77,35.85,471578.0,35.3098,35.3874,34.6606,34.7381,471578.0
2023-01-12 09:50:00,35.84,36.08,35.78,36.04,303436.0,34.7284,34.961,34.6703,34.9222,303436.0
2023-01-12 10:00:00,36.03,36.7,36.03,36.61,500637.0,34.9126,35.5618,34.9126,35.4746,500637.0
2023-01-12 10:10:00,36.63,37.18,36.63,37.09,648945.0,35.4939,36.0269,35.4939,35.9397,648945.0
2023-01-12 10:20:00,37.15,37.18,36.81,36.93,335914.0,35.9978,36.0269,35.6684,35.7846,335914.0
2023-01-12 10:30:00,36.94,37.2,36.76,37.19,381501.0,35.7943,36.0463,35.6199,36.0366,381501.0
2023-01-12 10:40:00,37.2,37.22,36.56,36.71,332551.0,36.0463,36.0657,35.4261,35.5715,332551.0
2023-01-12 10:50:00,36.72,37.02,36.61,36.75,315868.0,35.5812,35.8719,35.4746,35.6102,315868.0
2023-01-12 11:00:00,36.75,36.85,36.45,36.76,315652.0,35.6102,35.7071,35.3195,35.6199,315652.0
2023-01-12 11:10:00,36.77,37.01,36.71,36.91,147830.0,35.6296,35.8622,35.5715,35.7653,147830.0
2023-01-12 11:20:00,36.95,37.06,36.78,36.97,134577.0,35.804,35.9106,35.6393,35.8234,134577.0
2023-01-12 11:30:00,36.98,37.01,36.74,36.95,126984.0,35.8331,35.8622,35.6005,35.804,126984.0
2023-01-12 11:40:00,36.94,37.19,36.92,37.03,271221.0,35.7943,36.0366,35.775,35.8815,271221.0
2023-01-12 11:50:00,37.04,37.4,36.98,37.28,251954.0,35.8912,36.2401,35.8331,36.1238,251954.0
2023-01-12 12:00:00,37.28,37.44,37.23,37.38,198685.0,36.1238,36.2788,36.0753,36.2207,198685.0
2023-01-12 12:10:00,37.37,37.61,37.37,37.58,237270.0,36.211,36.4436,36.211,36.4145,237270.0
2023-01-12 12:20:00,37.58,37.68,37.48,37.66,206380.0,36.4145,36.5114,36.3176,36.492,206380.0
2023-01-12 12:30:00,37.66,37.73,37.58,37.64,143007.0,36.492,36.5598,36.4145,36.4726,143007.0
2023-01-12 12:40:00,37.64,37.77,37.56,37.69,123511.0,36.4726,36.5986,36.3951,36.5211,123511.0
2023-01-12 12:50:00,37.69,37.8,37.69,37.71,134850.0,36.5211,36.6277,36.5211,36.5405,134850.0
2023-01-12 13:00:00,37.7,37.9,37.69,37.86,182703.0,36.5308,36.7246,36.5211,36.6858,182703.0
2023-01-12 13:10:00,37.84,38.09,37.81,38.02,158348.0,36.6664,36.9087,36.6374,36.8408,158348.0
2023-01-12 13:20:00,38.02,38.05,37.31,37.34,322538.0,36.8408,36.8699,36.1529,36.1819,322538.0
2023-01-12 13:30:00,37.35,37.66,37.18,37.65,420798.0,36.1916,36.492,36.0269,36.4823,420798.0
2023-01-12 13:40:00,37.66,37.8,37.61,37.76,154443.0,36.492,36.6277,36.4436,36.5889,154443.0
2023-01-12 13:50:00,37.76,37.98,37.73,37.92,176133.0,36.5889,36.8021,36.5598,36.7439,176133.0
2023-01-12 14:00:00,37.94,38.0,37.75,37.79,221515.0,36.7633,36.8215,36.5792,36.618,221515.0
2023-01-12 14:10:00,37.8,37.89,37.74,37.87,124655.0,36.6277,36.7149,36.5695,36.6955,124655.0
2023-01-12 14:20:00,37.86,37.94,37.74,37.83,116540.0,36.6858,36.7633,36.5695,36.6567,116540.0
2023-01-12 14:30:00,37.82,37.96,37.7,37.93,98632.0,36.647,36.7827,36.5308,36.7536,98632.0
2023-01-12 14:40:00,37.94,38.07,37.89,38.01,134208.0,36.7633,36.8893,36.7149,36.8311,134208.0
2023-01-12 14:50:00,38.0,38.0,37.72,37.92,117162.0,36.8215,36.8215,36.5501,36.7439,117162.0
2023-01-12 15:00:00,37.92,38.02,37.77,37.81,126083.0,36.7439,36.8408,36.5986,36.6374,126083.0
2023-01-12 15:10:00,37.81,37.83,37.69,37.71,165670.0,36.6374,36.6567,36.5211,36.5405,165670.0
2023-01-12 15:20:00,37.72,37.95,37.67,37.86,210386.0,36.5501,36.773,36.5017,36.6858,210386.0
2023-01-12 15:30:00,37.88,37.98,37.84,37.92,227567.0,36.7052,36.8021,36.6664,36.7439,227567.0
2023-01-12 15:40:00,37.93,37.98,37.69,37.77,181988.0,36.7536,36.8021,36.5211,36.5986,181988.0
2023-01-12 15:50:00,37.78,38.14,37.78,38.1,449456.0,36.6083,36.9571,36.6083,36.9184,449456.0
2023-01-13 09:30:00,37.23,37.65,37.23,37.36,493938.0,36.0753,36.4823,36.0753,36.2013,493938.0
2023-01-13 09:40:00,37.35,37.66,37.13,37.41,308266.0,36.1916,36.492,35.9784,36.2498,308266.0
2023-01-13 09:50:00,37.4,37.77,37.38,37.65,229288.0,36.2401,36.5986,36.2207,36.4823,229288.0
2023-01-13 10:00:00,37.63,37.96,37.47,37.66,358004.0,36.4629,36.7827,36.3079,36.492,358004.0
2023-01-13 10:10:00,37.65,37.88,37.62,37.84,224491.0,36.4823,36.7052,36.4532,36.6664,224491.0
2023-01-13 10:20:00,37.85,38.18,37.79,38.12,260200.0,36.6761,36.9959,36.618,36.9377,260200.0
2023-01-13 10:30:00,38.14,38.21,37.93,38.03,230910.0,36.9571,37.0249,36.7536,36.8505,230910.0
2023-01-13 10:40:00,38.05,38.33,38.05,38.32,222070.0,36.8699,37.1412,36.8699,37.1315,222070.0
2023-01-13 10:50:00,38.32,38.37,38.21,38.28,171883.0,37.1315,37.18,37.0249,37.0928,171883.0
2023-01-13 11:00:00,38.29,38.4,38.14,38.29,173521.0,37.1025,37.2091,36.9571,37.1025,173521.0
2023-01-13 11:10:00,38.27,38.39,38.11,38.17,135932.0,37.0831,37.1994,36.928,36.9862,135932.0
2023-01-13 11:20:00,38.16,38.43,38.16,38.3,204764.0,36.9765,37.2381,36.9765,37.1122,204764.0
2023-01-13 11:30:00,38.31,38.33,38.0,38.02,282049.0,37.1218,37.1412,36.8215,36.8408,282049.0
2023-01-13 11:40:00,38.05,38.22,37.98,38.18,137935.0,36.8699,37.0346,36.8021,36.9959,137935.0
2023-01-13 11:50:00,38.18,38.25,38.1,38.21,239604.0,36.9959,37.0637,36.9184,37.0249,239604.0
2023-01-13 12:00:00,38.24,38.3,38.18,38.28,107686.0,37.054,37.1122,36.9959,37.0928,107686.0
2023-01-13 12:10:00,38.29,38.48,38.22,38.45,181943.0,37.1025,37.2866,37.0346,37.2575,181943.0
2023-01-13 12:20:00,38.47,38.52,38.37,38.49,112495.0,37.2769,37.3253,37.18,37.2963,112495.0
2023-01-13 12:30:00,38.48,38.52,38.32,38.35,48784.0,37.2866,37.3253,37.1315,37.1606,48784.0
2023-01-13 12:40:00,38.35,38.49,38.31,38.41,98331.0,37.1606,37.2963,37.1218,37.2187,98331.0
2023-01-13 12:50:00,38.4,38.59,38.36,38.51,76988.0,37.2091,37.3932,37.1703,37.3156,76988.0
2023-01-13 13:00:00,38.52,38.59,38.41,38.48,86946.0,37.3253,37.3932,37.2187,37.2866,86946.0
2023-01-13 13:10:00,38.45,38.52,38.33,38.34,126331.0,37.2575,37.3253,37.1412,37.1509,126331.0
2023-01-13 13:20:00,38.34,38.44,38.29,38.41,97403.0,37.1509,37.2478,37.1025,37.2187,97403.0
2023-01-13 13:30:00,38.42,38.52,38.4,38.52,65608.0,37.2284,37.3253,37.2091,37.3253,65608.0
2023-01-13 13:40:00,38.53,38.84,38.53,38.79,296866.0,37.335,37.6354,37.335,37.587,296866.0
2023-01-13 13:50:00,38.79,38.82,38.68,38.74,74735.0,37.587,37.616,37.4804,37.5385,74735.0
2023-01-13 14:00:00,38.74,38.79,38.58,38.59,97082.0,37.5385,37.587,37.3835,37.3932,97082.0
2023-01-13 14:10:00,38.59,38.7,38.55,38.55,109850.0,37.3932,37.4997,37.3544,37.3544,109850.0
2023-01-13 14:20:00,38.58,38.58,38.48,38.53,90751.0,37.3835,37.3835,37.2866,37.335,90751.0
2023-01-13 14:30:00,38.56,38.58,38.41,38.55,117984.0,37.3641,37.3835,37.2187,37.3544,117984.0
2023-01-13 14:40:00,38.54,38.6,38.48,38.53,78393.0,37.3447,37.4029,37.2866,37.335,78393.0
2023-01-13 14:50:00,38.51,38.53,38.33,38.39,203023.0,37.3156,37.335,37.1412,37.1994,203023.0
2023-01-13 15:00:00,38.4,38.51,38.37,38.45,127039.0,37.2091,37.3156,37.18,37.2575,127039.0
2023-01-13 15:10:00,38.46,38.64,38.41,38.58,136122.0,37.2672,37.4416,37.2187,37.3835,136122.0
2023-01-13 15:20:00,38.58,38.73,38.55,38.73,150606.0,37.3835,37.5288,37.3544,37.5288,150606.0
2023-01-13 15:30:00,38.72,38.88,38.69,38.88,177407.0,37.5191,37.6742,37.4901,37.6742,177407.0
2023-01-13 15:40:00,38.88,38.98,38.72,38.78,355148.0,37.6742,37.7711,37.5191,37.5773,355148.0
2023-01-13 15:50:00,38.76,38.86,38.66,38.81,275344.0,37.5579,37.6548,37.461,37.6063,275344.0
2023-01-17 09:30:00,38.79,38.98,38.37,38.41,609909.0,37.587,37.7711,37.18,37.2187,609909.0
2023-01-17 09:40:00,38.4,38.76,38.27,38.74,426951.0,37.2091,37.5579,37.0831,37.5385,426951.0
2023-01-17 09:50:00,38.74,38.94,38.6,38.78,410733.0,37.5385,37.7323,37.4029,37.5773,410733.0
2023-01-17 10:00:00,38.79,39.27,38.79,39.01,495754.0,37.587,38.0521,37.587,37.8001,495754.0
2023-01-17 10:10:00,39.02,39.09,38.85,38.87,165407.0,37.8098,37.8777,37.6451,37.6645,165407.0
2023-01-17 10:20:00,38.89,39.17,38.88,38.94,207824.0,37.6839,37.9552,37.6742,37.7323,207824.0
2023-01-17 10:30:00,38.95,38.98,38.66,38.66,185359.0,37.742,37.7711,37.461,37.461,185359.0
2023-01-17 10:40:00,38.69,38.72,38.39,38.7,264480.0,37.4901,37.5191,37.1994,37.4997,264480.0
2023-01-17 10:50:00,38.69,38.74,38.56,38.64,131065.0,37.4901,37.5385,37.3641,37.4416,131065.0
2023-01-17 11:00:00,38.64,38.72,38.47,38.53,154281.0,37.4416,37.5191,37.2769,37.335,154281.0
2023-01-17 11:10:00,38.54,38.54,38.32,38.41,196667.0,37.3447,37.3447,37.1315,37.2187,196667.0
2023-01-17 11:20:00,38.41,38.52,38.28,38.47,159773.0,37.2187,37.3253,37.0928,37.2769,159773.0
2023-01-17 11:30:00,38.47,38.56,38.35,38.39,87993.0,37.2769,37.3641,37.1606,37.1994,87993.0
2023-01-17 11:40:00,38.38,38.43,38.31,38.39,78044.0,37.1897,37.2381,37.1218,37.1994,78044.0
2023-01-17 11:50:00,38.4,38.53,38.38,38.48,107583.0,37.2091,37.335,37.1897,37.2866,107583.0
2023-01-17 12:00:00,38.5,38.67,38.5,38.52,85415.0,37.306,37.4707,37.306,37.3253,85415.0
2023-01-17 12:10:00,38.51,38.58,38.4,38.45,92378.0,37.3156,37.3835,37.2091,37.2575,92378.0
2023-01-17 12:20:00,38.46,38.52,38.34,38.41,41752.0,37.2672,37.3253,37.1509,37.2187,41752.0
2023-01-17 12:30:00,38.42,38.61,38.39,38.59,63596.0,37.2284,37.4125,37.1994,37.3932,63596.0
2023-01-17 12:40:00,38.56,38.64,38.53,38.56,36428.0,37.3641,37.4416,37.335,37.3641,36428.0
2023-01-17 12:50:00,38.54,38.61,38.52,38.57,38667.0,37.3447,37.4125,37.3253,37.3738,38667.0
2023-01-17 13:00:00,38.57,38.64,38.55,38.6,58267.0,37.3738,37.4416,37.3544,37.4029,58267.0
2023-01-17 13:10:00,38.6,38.62,38.54,38.55,59722.0,37.4029,37.4222,37.3447,37.3544,59722.0
2023-01-17 13:20:00,38.57,38.58,38.44,38.55,86261.0,37.3738,37.3835,37.2478,37.3544,86261.0
2023-01-17 13:30:00,38.55,38.69,38.46,38.69,100262.0,37.3544,37.4901,37.2672,37.4901,100262.0
2023-01-17 13:40:00,38.68,38.69,38.58,38.66,87759.0,37.4804,37.4901,37.3835,37.461,87759.0
2023-01-17 13:50:00,38.68,38.68,38.56,38.64,59091.0,37.4804,37.4804,37.3641,37.4416,59091.0
2023-01-17 14:00:00,38.63,38.72,38.58,38.67,71240.0,37.4319,37.5191,37.3835,37.4707,71240.0
2023-01-17 14:10:00,38.66,38.67,38.28,38.4,151152.0,37.461,37.4707,37.0928,37.2091,151152.0
2023-01-17 14:20:00,38.41,38.43,38.29,38.41,91085.0,37.2187,37.2381,37.1025,37.2187,91085.0
2023-01-17 14:30:00,38.41,38.61,38.41,38.6,68373.0,37.2187,37.4125,37.2187,37.4029,68373.0
2023-01-17 14:40:00,38.59,38.62,38.53,38.58,59473.0,37.3932,37.4222,37.335,37.3835,59473.0
2023-01-17 14:50:00,38.6,38.6,38.41,38.47,69432.0,37.4029,37.4029,37.2187,37.2769,69432.0
2023-01-17 15:00:00,38.46,38.65,38.46,38.59,61013.0,37.2672,37.4513,37.2672,37.3932,61013.0
2023-01-17 15:10:00,38.59,38.69,38.51,38.66,53733.0,37.3932,37.4901,37.3156,37.461,53733.0
2023-01-17 15:20:00,38.64,38.7,38.55,38.61,74436.0,37.4416,37.4997,37.3544,37.4125,74436.0
2023-01-17 15:30:00,38.6,38.72,38.59,38.7,74841.0,37.4029,37.5191,37.3932,37.4997,74841.0
2023-01-17 15:40:00,38.68,38.71,38.49,38.55,107001.0,37.4804,37.5094,37.2963,37.3544,107001.0
2023-01-17 15:50:00,38.54,38.65,38.45,38.64,206667.0,37.3447,37.4513,37.2575,37.4416,206667.0
2023-01-18 09:30:00,39.02,39.38,38.84,39.04,436073.0,37.8098,38.1587,37.6354,37.8292,436073.0
2023-01-18 09:40:00,39.05,39.51,39.05,39.34,515757.0,37.8389,38.2846,37.8389,38.1199,515757.0
2023-01-18 09:50:00,39.34,39.66,39.34,39.64,219870.0,38.1199,38.43,38.1199,38.4106,219870.0
2023-01-18 10:00:00,39.64,39.88,39.64,39.73,257567.0,38.4106,38.6432,38.4106,38.4978,257567.0
2023-01-18 10:10:00,39.71,39.88,39.48,39.59,210306.0,38.4784,38.6432,38.2556,38.3621,210306.0
2023-01-18 10:20:00,39.6,39.95,39.6,39.87,238404.0,38.3718,38.711,38.3718,38.6335,238404.0
2023-01-18 10:30:00,39.88,39.92,39.2,39.21,267252.0,38.6432,38.6819,37.9842,37.9939,267252.0
2023-01-18 10:40:00,39.2,39.34,38.97,39.09,276570.0,37.9842,38.1199,37.7614,37.8777,276570.0
2023-01-18 10:50:00,39.07,39.15,38.64,38.88,377556.0,37.8583,37.9358,37.4416,37.6742,377556.0
2023-01-18 11:00:00,38.86,38.99,38.43,38.57,280378.0,37.6548,37.7808,37.2381,37.3738,280378.0
2023-01-18 11:10:00,38.57,38.57,38.26,38.29,285014.0,37.3738,37.3738,37.0734,37.1025,285014.0
2023-01-18 11:20:00,38.28,38.28,37.95,38.13,328861.0,37.0928,37.0928,36.773,36.9474,328861.0
2023-01-18 11:30:00,38.11,38.14,37.79,37.81,234927.0,36.928,36.9571,36.618,36.6374,234927.0
2023-01-18 11:40:00,37.79,37.85,37.55,37.74,264115.0,36.618,36.6761,36.3854,36.5695,264115.0
2023-01-18 11:50:00,37.74,37.79,37.46,37.74,302068.0,36.5695,36.618,36.2982,36.5695,302068.0
2023-01-18 12:00:00,37.75,37.86,37.67,37.79,152906.0,36.5792,36.6858,36.5017,36.618,152906.0
2023-01-18 12:10:00,37.77,37.93,37.67,37.67,119975.0,36.5986,36.7536,36.5017,36.5017,119975.0
2023-01-18 12:20:00,37.67,37.74,37.38,37.45,157062.0,36.5017,36.5695,36.2207,36.2885,157062.0
2023-01-18 12:30:00,37.45,37.57,37.29,37.48,158997.0,36.2885,36.4048,36.1335,36.3176,158997.0
2023-01-18 12:40:00,37.45,37.52,37.36,37.46,116882.0,36.2885,36.3563,36.2013,36.2982,116882.0
2023-01-18 12:50:00,37.45,37.51,37.2,37.25,150181.0,36.2885,36.3467,36.0463,36.0947,150181.0
2023-01-18 13:00:00,37.24,37.33,36.98,36.99,271014.0,36.085,36.1722,35.8331,35.8428,271014.0
2023-01-18 13:10:00,36.98,37.03,36.9,37.01,146596.0,35.8331,35.8815,35.7556,35.8622,146596.0
2023-01-18 13:20:00,37.02,37.51,36.97,37.51,276364.0,35.8719,36.3467,35.8234,36.3467,276364.0
2023-01-18 13:30:00,37.52,37.71,37.42,37.65,291219.0,36.3563,36.5405,36.2594,36.4823,291219.0
2023-01-18 13:40:00,37.66,37.93,37.63,37.85,214259.0,36.492,36.7536,36.4629,36.6761,214259.0
2023-01-18 13:50:00,37.88,37.92,37.48,37.51,119631.0,36.7052,36.7439,36.3176,36.3467,119631.0
2023-01-18 14:00:00,37.52,37.55,37.25,37.35,181743.0,36.3563,36.3854,36.0947,36.1916,181743.0
2023-01-18 14:10:00,37.34,37.44,37.2,37.21,84488.0,36.1819,36.2788,36.0463,36.056,84488.0
2023-01-18 14:20:00,37.22,37.43,37.2,37.41,138025.0,36.0657,36.2691,36.0463,36.2498,138025.0
2023-01-18 14:30:00,37.41,37.47,37.31,37.33,105802.0,36.2498,36.3079,36.1529,36.1722,105802.0
2023-01-18 14:40:00,37.31,37.38,37.26,37.28,103855.0,36.1529,36.2207,36.1044,36.1238,103855.0
2023-01-18 14:50:00,37.28,37.29,37.11,37.16,134106.0,36.1238,36.1335,35.9591,36.0075,134106.0
2023-01-18 15:00:00,37.15,37.16,36.98,37.12,82712.0,35.9978,36.0075,35.8331,35.9688,82712.0
2023-01-18 15:10:00,37.12,37.26,37.06,37.08,227715.0,35.9688,36.1044,35.9106,35.93,227715.0
2023-01-18 15:20:00,37.09,37.16,37.05,37.06,133478.0,35.9397,36.0075,35.9009,35.9106,133478.0
2023-01-18 15:30:00,37.05,37.06,36.82,36.83,191521.0,35.9009,35.9106,35.6781,35.6877,191521.0
2023-01-18 15:40:00,36.84,36.86,36.69,36.79,258086.0,35.6974,35.7168,35.5521,35.649,258086.0
2023-01-18 15:50:00,36.77,36.93,36.72,36.75,410251.0,35.6296,35.7846,35.5812,35.6102,410251.0
2023-01-19 09:30:00,36.07,36.31,35.81,36.08,610330.0,34.9513,35.1839,34.6994,34.961,610330.0
2023-01-19 09:40:00,36.08,36.24,35.54,35.62,308272.0,34.961,35.116,34.4378,34.5153,308272.0
2023-01-19 09:50:00,35.61,35.91,35.5,35.72,398572.0,34.5056,34.7963,34.399,34.6122,398572.0
2023-01-19 10:00:00,35.72,35.95,35.63,35.83,293141.0,34.6122,34.835,34.525,34.7188,293141.0
2023-01-19 10:10:00,35.83,35.87,35.28,35.72,512629.0,34.7188,34.7575,34.1858,34.6122,512629.0
2023-01-19 10:20:00,35.72,35.78,35.36,35.47,404960.0,34.6122,34.6703,34.2633,34.3699,404960.0
2023-01-19 10:30:00,35.46,35.53,35.33,35.44,194261.0,34.3602,34.4281,34.2343,34.3409,194261.0
2023-01-19 10:40:00,35.45,35.51,35.16,35.23,251344.0,34.3505,34.4087,34.0695,34.1374,251344.0
2023-01-19 10:50:00,35.23,35.24,34.92,35.09,388637.0,34.1374,34.1471,33.837,34.0017,388637.0
2023-01-19 11:00:00,35.1,35.38,35.04,35.35,332271.0,34.0114,34.2827,33.9533,34.2536,332271.0
2023-01-19 11:10:00,35.35,35.54,35.16,35.18,278999.0,34.2536,34.4378,34.0695,34.0889,278999.0
2023-01-19 11:20:00,35.18,35.21,35.05,35.09,121786.0,34.0889,34.118,33.963,34.0017,121786.0
2023-01-19 11:30:00,35.07,35.23,35.06,35.21,165924.0,33.9823,34.1374,33.9726,34.118,165924.0
2023-01-19 11:40:00,35.21,35.26,34.95,35.11,211757.0,34.118,34.1664,33.8661,34.0211,211757.0
2023-01-19 11:50:00,35.11,35.26,35.09,35.25,172891.0,34.0211,34.1664,34.0017,34.1567,172891.0
2023-01-19 12:00:00,35.25,35.55,35.25,35.37,256041.0,34.1567,34.4474,34.1567,34.273,256041.0
2023-01-19 12:10:00,35.37,35.72,35.36,35.67,234306.0,34.273,34.6122,34.2633,34.5637,234306.0
2023-01-19 12:20:00,35.66,35.68,35.39,35.47,126464.0,34.554,34.5734,34.2924,34.3699,126464.0
2023-01-19 12:30:00,35.47,35.48,35.36,35.4,112784.0,34.3699,34.3796,34.2633,34.3021,112784.0
2023-01-19 12:40:00,35.39,35.46,35.33,35.36,70810.0,34.2924,34.3602,34.2343,34.2633,70810.0
2023-01-19 12:50:00,35.35,35.49,35.26,35.48,134862.0,34.2536,34.3893,34.1664,34.3796,134862.0
2023-01-19 13:00:00,35.48,35.73,35.43,35.56,234738.0,34.3796,34.6219,34.3312,34.4571,234738.0
2023-01-19 13:10:00,35.54,35.64,35.44,35.61,129353.0,34.4378,34.5347,34.3409,34.5056,129353.0
2023-01-19 13:20:00,35.61,35.74,35.45,35.58,167661.0,34.5056,34.6316,34.3505,34.4765,167661.0
2023-01-19 13:30:00,35.59,36.07,35.59,36.05,258513.0,34.4862,34.9513,34.4862,34.9319,258513.0
2023-01-19 13:40:00,36.06,36.19,35.88,35.9,261929.0,34.9416,35.0676,34.7672,34.7866,261929.0
2023-01-19 13:50:00,35.89,35.92,35.77,35.88,112479.0,34.7769,34.806,34.6606,34.7672,112479.0
2023-01-19 14:00:00,35.87,35.94,35.66,35.77,191863.0,34.7575,34.8253,34.554,34.6606,191863.0
2023-01-19 14:10:00,35.76,35.97,35.75,35.9,190607.0,34.6509,34.8544,34.6412,34.7866,190607.0
2023-01-19 14:20:00,35.91,36.24,35.91,36.12,385428.0,34.7963,35.116,34.7963,34.9998,385428.0
2023-01-19 14:30:00,36.12,36.23,36.03,36.14,217778.0,34.9998,35.1064,34.9126,35.0191,217778.0
2023-01-19 14:40:00,36.13,36.18,36.02,36.05,252431.0,35.0095,35.0579,34.9029,34.9319,252431.0
2023-01-19 14:50:00,36.05,36.09,35.91,35.96,163259.0,34.9319,34.9707,34.7963,34.8447,163259.0
2023-01-19 15:00:00,35.97,36.11,35.81,35.83,124541.0,34.8544,34.9901,34.6994,34.7188,124541.0
2023-01-19 15:10:00,35.83,36.01,35.79,35.92,101713.0,34.7188,34.8932,34.68,34.806,101713.0
2023-01-19 15:20:00,35.91,35.94,35.8,35.87,85989.0,34.7963,34.8253,34.6897,34.7575,85989.0
2023-01-19 15:30:00,35.87,35.91,35.68,35.86,120555.0,34.7575,34.7963,34.5734,34.7478,120555.0
2023-01-19 15:40:00,35.86,35.88,35.77,35.84,124810.0,34.7478,34.7672,34.6606,34.7284,124810.0
2023-01-19 15:50:00,35.85,35.85,35.62,35.66,329503.0,34.7381,34.7381,34.5153,34.554,329503.0
2023-01-20 09:30:00,36.02,36.11,35.2,35.49,641442.0,34.9029,34.9901,34.1083,34.3893,641442.0
2023-01-20 09:40:00,35.49,36.01,35.45,35.94,340586.0,34.3893,34.8932,34.3505,34.8253,340586.0
2023-01-20 09:50:00,35.95,36.5,35.94,36.37,464279.0,34.835,35.368,34.8253,35.242,464279.0
2023-01-20 10:00:00,36.39,36.68,36.27,36.53,347776.0,35.2614,35.5424,35.1451,35.397,347776.0
2023-01-20 10:10:00,36.54,36.57,36.22,36.32,181906.0,35.4067,35.4358,35.0967,35.1936,181906.0
2023-01-20 10:20:00,36.32,36.64,36.25,36.61,182963.0,35.1936,35.5036,35.1257,35.4746,182963.0
2023-01-20 10:30:00,36.65,36.72,36.33,36.38,310664.0,35.5133,35.5812,35.2033,35.2517,310664.0
2023-01-20 10:40:00,36.37,36.4,36.23,36.28,232053.0,35.242,35.2711,35.1064,35.1548,232053.0
2023-01-20 10:50:00,36.28,36.3,36.1,36.15,198010.0,35.1548,35.1742,34.9804,35.0288,198010.0
2023-01-20 11:00:00,36.16,36.5,36.15,36.44,227844.0,35.0385,35.368,35.0288,35.3098,227844.0
2023-01-20 11:10:00,36.46,36.58,36.43,36.51,188358.0,35.3292,35.4455,35.3002,35.3777,188358.0
2023-01-20 11:20:00,36.52,36.67,36.36,36.63,185896.0,35.3874,35.5327,35.2323,35.4939,185896.0
2023-01-20 11:30:00,36.64,36.67,36.33,36.35,166601.0,35.5036,35.5327,35.2033,35.2226,166601.0
2023-01-20 11:40:00,36.35,36.7,36.31,36.66,173481.0,35.2226,35.5618,35.1839,35.523,173481.0
2023-01-20 11:50:00,36.65,36.65,36.44,36.53,121696.0,35.5133,35.5133,35.3098,35.397,121696.0
2023-01-20 12:00:00,36.53,36.67,36.53,36.55,61204.0,35.397,35.5327,35.397,35.4164,61204.0
2023-01-20 12:10:00,36.54,36.63,36.47,36.52,92070.0,35.4067,35.4939,35.3389,35.3874,92070.0
2023-01-20 12:20:00,36.53,36.68,36.48,36.62,140679.0,35.397,35.5424,35.3486,35.4843,140679.0
2023-01-20 12:30:00,36.62,36.62,36.45,36.52,70936.0,35.4843,35.4843,35.3195,35.3874,70936.0
2023-01-20 12:40:00,36.51,36.55,36.43,36.48,62252.0,35.3777,35.4164,35.3002,35.3486,62252.0
2023-01-20 12:50:00,36.48,36.57,36.35,36.36,97771.0,35.3486,35.4358,35.2226,35.2323,97771.0
2023-01-20 13:00:00,36.36,36.51,36.33,36.37,205694.0,35.2323,35.3777,35.2033,35.242,205694.0
2023-01-20 13:10:00,36.36,36.43,36.14,36.14,133239.0,35.2323,35.3002,35.0191,35.0191,133239.0
2023-01-20 13:20:00,36.13,36.28,36.08,36.17,102107.0,35.0095,35.1548,34.961,35.0482,102107.0
2023-01-20 13:30:00,36.19,36.67,36.19,36.6,234783.0,35.0676,35.5327,35.0676,35.4649,234783.0
2023-01-20 13:40:00,36.59,36.67,36.48,36.67,117223.0,35.4552,35.5327,35.3486,35.5327,117223.0
2023-01-20 13:50:00,36.67,36.77,36.63,36.73,131539.0,35.5327,35.6296,35.4939,35.5908,131539.0
2023-01-20 14:00:00,36.72,36.76,36.67,36.72,89150.0,35.5812,35.6199,35.5327,35.5812,89150.0
2023-01-20 14:10:00,36.7,36.8,36.7,36.77,63736.0,35.5618,35.6587,35.5618,35.6296,63736.0
2023-01-20 14:20:00,36.76,36.86,36.74,36.83,117873.0,35.6199,35.7168,35.6005,35.6877,117873.0
2023-01-20 14:30:00,36.83,36.93,36.82,36.89,134686.0,35.6877,35.7846,35.6781,35.7459,134686.0
2023-01-20 14:40:00,36.89,36.92,36.83,36.87,113677.0,35.7459,35.775,35.6877,35.7265,113677.0
2023-01-20 14:50:00,36.87,37.08,36.79,37.08,154387.0,35.7265,35.93,35.649,35.93,154387.0
2023-01-20 15:00:00,37.08,37.26,37.08,37.23,177488.0,35.93,36.1044,35.93,36.0753,177488.0
2023-01-20 15:10:00,37.2,37.34,37.19,37.3,148584.0,36.0463,36.1819,36.0366,36.1432,148584.0
2023-01-20 15:20:00,37.29,37.32,37.14,37.19,134695.0,36.1335,36.1625,35.9881,36.0366,134695.0
2023-01-20 15:30:00,37.22,37.23,37.09,37.18,143214.0,36.0657,36.0753,35.9397,36.0269,143214.0
2023-01-20 15:40:00,37.18,37.22,37.09,37.2,142878.0,36.0269,36.0657,35.9397,36.0463,142878.0
2023-01-20 15:50:00,37.21,37.47,37.17,37.43,401568.0,36.056,36.3079,36.0172,36.2691,401568.0
2023-01-23 09:30:00,37.62,37.71,37.12,37.28,674790.0,36.4532,36.5405,35.9688,36.1238,674790.0
2023-01-23 09:40:00,37.28,37.88,37.28,37.77,469286.0,36.1238,36.7052,36.1238,36.5986,469286.0
2023-01-23 09:50:00,37.77,37.99,37.72,37.78,367767.0,36.5986,36.8118,36.5501,36.6083,367767.0
2023-01-23 10:00:00,37.78,38.0,37.75,37.92,279712.0,36.6083,36.8215,36.5792,36.7439,279712.0
2023-01-23 10:10:00,37.92,38.21,37.91,38.13,268984.0,36.7439,37.0249,36.7343,36.9474,268984.0
2023-01-23 10:20:00,38.13,38.29,38.07,38.21,176977.0,36.9474,37.1025,36.8893,37.0249,176977.0
2023-01-23 10:30:00,38.2,38.33,38.2,38.25,115872.0,37.0153,37.1412,37.0153,37.0637,115872.0
2023-01-23 10:40:00,38.26,38.45,38.2,38.44,246322.0,37.0734,37.2575,37.0153,37.2478,246322.0
2023-01-23 10:50:00,38.44,38.45,38.31,38.39,164331.0,37.2478,37.2575,37.1218,37.1994,164331.0
2023-01-23 11:00:00,38.4,38.68,38.36,38.64,251684.0,37.2091,37.4804,37.1703,37.4416,251684.0
2023-01-23 11:10:00,38.66,38.74,38.57,38.73,211159.0,37.461,37.5385,37.3738,37.5288,211159.0
2023-01-23 11:20:00,38.73,38.78,38.47,38.47,172992.0,37.5288,37.5773,37.2769,37.2769,172992.0
2023-01-23 11:30:00,38.49,38.63,38.45,38.52,120439.0,37.2963,37.4319,37.2575,37.3253,120439.0
2023-01-23 11:40:00,38.52,38.58,38.47,38.58,62768.0,37.3253,37.3835,37.2769,37.3835,62768.0
2023-01-23 11:50:00,38.59,38.68,38.52,38.67,114409.0,37.3932,37.4804,37.3253,37.4707,114409.0
2023-01-23 12:00:00,38.66,38.7,38.43,38.45,93722.0,37.461,37.4997,37.2381,37.2575,93722.0
2023-01-23 12:10:00,38.44,38.66,38.44,38.64,101324.0,37.2478,37.461,37.2478,37.4416,101324.0
2023-01-23 12:20:00,38.64,38.76,38.6,38.75,144895.0,37.4416,37.5579,37.4029,37.5482,144895.0
2023-01-23 12:30:00,38.76,38.91,38.72,38.87,92221.0,37.5579,37.7032,37.5191,37.6645,92221.0
2023-01-23 12:40:00,38.86,38.91,38.82,38.86,89877.0,37.6548,37.7032,37.616,37.6548,89877.0
2023-01-23 12:50:00,38.85,39.03,38.83,39.01,135898.0,37.6451,37.8195,37.6257,37.8001,135898.0
2023-01-23 13:00:00,38.99,39.09,38.98,39.02,102112.0,37.7808,37.8777,37.7711,37.8098,102112.0
2023-01-23 13:10:00,39.04,39.15,39.0,39.09,99799.0,37.8292,37.9358,37.7904,37.8777,99799.0
2023-01-23 13:20:00,39.1,39.22,39.08,39.13,93131.0,37.8873,38.0036,37.868,37.9164,93131.0
2023-01-23 13:30:00,39.13,39.17,39.07,39.1,68297.0,37.9164,37.9552,37.8583,37.8873,68297.0
2023-01-23 13:40:00,39.11,39.26,39.06,39.2,90048.0,37.897,38.0424,37.8486,37.9842,90048.0
2023-01-23 13:50:00,39.2,39.24,39.02,39.09,106894.0,37.9842,38.023,37.8098,37.8777,106894.0
2023-01-23 14:00:00,39.08,39.08,38.85,38.93,116884.0,37.868,37.868,37.6451,37.7226,116884.0
2023-01-23 14:10:00,38.92,38.96,38.84,38.92,93919.0,37.7129,37.7517,37.6354,37.7129,93919.0
2023-01-23 14:20:00,38.91,38.93,38.63,38.68,107030.0,37.7032,37.7226,37.4319,37.4804,107030.0
2023-01-23 14:30:00,38.68,38.81,38.45,38.47,197129.0,37.4804,37.6063,37.2575,37.2769,197129.0
2023-01-23 14:40:00,38.47,38.56,38.17,38.28,262754.0,37.2769,37.3641,36.9862,37.0928,262754.0
2023-01-23 14:50:00,38.27,38.3,38.05,38.25,260586.0,37.0831,37.1122,36.8699,37.0637,260586.0
2023-01-23 15:00:00,38.24,38.35,38.14,38.33,275984.0,37.054,37.1606,36.9571,37.1412,275984.0
2023-01-23 15:10:00,38.33,38.6,38.28,38.55,216433.0,37.1412,37.4029,37.0928,37.3544,216433.0
2023-01-23 15:20:00,38.52,38.63,38.39,38.55,212408.0,37.3253,37.4319,37.1994,37.3544,212408.0
2023-01-23 15:30:00,38.57,38.61,38.44,38.58,111960.0,37.3738,37.4125,37.2478,37.3835,111960.0
2023-01-23 15:40:00,38.57,38.81,38.47,38.74,184245.0,37.3738,37.6063,37.2769,37.5385,184245.0
2023-01-23 15:50:00,38.75,38.95,38.75,38.82,319877.0,37.5482,37.742,37.5482,37.616,319877.0
2023-01-24 09:30:00,38.3,38.43,37.92,38.14,609451.0,37.1122,37.2381,36.7439,36.9571,609451.0
2023-01-24 09:40:00,38.13,38.58,38.02,38.51,382241.0,36.9474,37.3835,36.8408,37.3156,382241.0
2023-01-24 09:50:00,38.53,38.62,37.93,37.96,354376.0,37.335,37.4222,36.7536,36.7827,354376.0
2023-01-24 10:00:00,37.97,38.2,37.87,38.2,309486.0,36.7924,37.0153,36.6955,37.0153,309486.0
2023-01-24 10:10:00,38.19,38.77,38.16,38.43,336771.0,37.0056,37.5676,36.9765,37.2381,336771.0
2023-01-24 10:20:00,38.44,38.55,38.28,38.52,177428.0,37.2478,37.3544,37.0928,37.3253,177428.0
2023-01-24 10:30:00,38.52,38.65,38.32,38.45,237116.0,37.3253,37.4513,37.1315,37.2575,237116.0
2023-01-24 10:40:00,38.44,38.76,38.37,38.6,213870.0,37.2478,37.5579,37.18,37.4029,213870.0
2023-01-24 10:50:00,38.6,38.97,38.54,38.89,267785.0,37.4029,37.7614,37.3447,37.6839,267785.0
2023-01-24 11:00:00,38.91,38.98,38.84,38.91,190062.0,37.7032,37.7711,37.6354,37.7032,190062.0
2023-01-24 11:10:00,38.92,38.97,38.71,38.84,106169.0,37.7129,37.7614,37.5094,37.6354,106169.0
2023-01-24 11:20:00,38.81,39.02,38.76,38.99,125857.0,37.6063,37.8098,37.5579,37.7808,125857.0
2023-01-24 11:30:00,38.98,38.98,38.74,38.8,152914.0,37.7711,37.7711,37.5385,37.5966,152914.0
2023-01-24 11:40:00,38.81,38.82,38.66,38.78,71117.0,37.6063,37.616,37.461,37.5773,71117.0
2023-01-24 11:50:00,38.8,38.87,38.72,38.75,76342.0,37.5966,37.6645,37.5191,37.5482,76342.0
2023-01-24 12:00:00,38.74,38.89,38.52,38.89,123162.0,37.5385,37.6839,37.3253,37.6839,123162.0
2023-01-24 12:10:00,38.87,38.97,38.87,38.95,94207.0,37.6645,37.7614,37.6645,37.742,94207.0
2023-01-24 12:20:00,38.93,38.98,38.83,38.96,45827.0,37.7226,37.7711,37.6257,37.7517,45827.0
2023-01-24 12:30:00,38.95,38.96,38.82,38.86,70456.0,37.742,37.7517,37.616,37.6548,70456.0
2023-01-24 12:40:00,38.87,38.88,38.73,38.76,65033.0,37.6645,37.6742,37.5288,37.5579,65033.0
2023-01-24 12:50:00,38.77,38.86,38.75,38.8,79621.0,37.5676,37.6548,37.5482,37.5966,79621.0
2023-01-24 13:00:00,38.79,38.88,38.64,38.78,107690.0,37.587,37.6742,37.4416,37.5773,107690.0
2023-01-24 13:10:00,38.82,38.92,38.78,38.79,74670.0,37.616,37.7129,37.5773,37.587,74670.0
2023-01-24 13:20:00,38.8,38.84,38.68,38.83,93385.0,37.5966,37.6354,37.4804,37.6257,93385.0
2023-01-24 13:30:00,38.83,38.93,38.82,38.93,41488.0,37.6257,37.7226,37.616,37.7226,41488.0
2023-01-24 13:40:00,38.9,39.09,38.89,39.0,140534.0,37.6935,37.8777,37.6839,37.7904,140534.0
2023-01-24 13:50:00,38.99,39.01,38.88,38.92,79642.0,37.7808,37.8001,37.6742,37.7129,79642.0
2023-01-24 14:00:00,38.91,38.93,38.66,38.76,133667.0,37.7032,37.7226,37.461,37.5579,133667.0
2023-01-24 14:10:00,38.76,38.81,38.72,38.73,66527.0,37.5579,37.6063,37.5191,37.5288,66527.0
2023-01-24 14:20:00,38.73,38.76,38.65,38.7,60090.0,37.5288,37.5579,37.4513,37.4997,60090.0
2023-01-24 14:30:00,38.7,38.83,38.68,38.8,96621.0,37.4997,37.6257,37.4804,37.5966,96621.0
2023-01-24 14:40:00,38.79,38.87,38.77,38.78,94563.0,37.587,37.6645,37.5676,37.5773,94563.0
2023-01-24 14:50:00,38.77,38.93,38.74,38.87,126955.0,37.5676,37.7226,37.5385,37.6645,126955.0
2023-01-24 15:00:00,38.89,38.93,38.81,38.83,91727.0,37.6839,37.7226,37.6063,37.6257,91727.0
2023-01-24 15:10:00,38.82,38.87,38.68,38.79,71783.0,37.616,37.6645,37.4804,37.587,71783.0
2023-01-24 15:20:00,38.78,38.82,38.71,38.79,69088.0,37.5773,37.616,37.5094,37.587,69088.0
2023-01-24 15:30:00,38.79,38.79,38.53,38.57,107815.0,37.587,37.587,37.335,37.3738,107815.0
2023-01-24 15:40:00,38.57,38.57,38.41,38.44,140144.0,37.3738,37.3738,37.2187,37.2478,140144.0
2023-01-24 15:50:00,38.44,38.68,38.42,38.51,309911.0,37.2478,37.4804,37.2284,37.3156,309911.0
2023-01-25 09:30:00,37.59,37.59,36.96,37.33,590399.0,36.4242,36.4242,35.8137,36.1722,590399.0
2023-01-25 09:40:00,37.3,37.57,37.27,37.31,341418.0,36.1432,36.4048,36.1141,36.1529,341418.0
2023-01-25 09:50:00,37.31,37.39,36.67,36.69,475035.0,36.1529,36.2304,35.5327,35.5521,475035.0
2023-01-25 10:00:00,36.7,37.35,36.64,37.25,514429.0,35.5618,36.1916,35.5036,36.0947,514429.0
2023-01-25 10:10:00,37.24,37.27,36.95,37.04,298068.0,36.085,36.1141,35.804,35.8912,298068.0
2023-01-25 10:20:00,37.03,37.09,36.89,37.09,159838.0,35.8815,35.9397,35.7459,35.9397,159838.0
2023-01-25 10:30:00,37.08,37.3,36.82,36.89,270801.0,35.93,36.1432,35.6781,35.7459,270801.0
2023-01-25 10:40:00,36.87,37.26,36.84,37.12,207126.0,35.7265,36.1044,35.6974,35.9688,207126.0
2023-01-25 10:50:00,37.12,37.33,36.94,37.3,293180.0,35.9688,36.1722,35.7943,36.1432,293180.0
2023-01-25 11:00:00,37.27,37.41,37.23,37.26,175728.0,36.1141,36.2498,36.0753,36.1044,175728.0
2023-01-25 11:10:00,37.27,37.7,37.25,37.69,282881.0,36.1141,36.5308,36.0947,36.5211,282881.0
2023-01-25 11:20:00,37.69,37.83,37.57,37.67,195442.0,36.5211,36.6567,36.4048,36.5017,195442.0
2023-01-25 11:30:00,37.67,37.79,37.61,37.73,122859.0,36.5017,36.618,36.4436,36.5598,122859.0
2023-01-25 11:40:00,37.73,37.81,37.61,37.66,109841.0,36.5598,36.6374,36.4436,36.492,109841.0
2023-01-25 11:50:00,37.68,37.98,37.58,37.77,183007.0,36.5114,36.8021,36.4145,36.5986,183007.0
2023-01-25 12:00:00,37.79,37.84,37.68,37.78,84967.0,36.618,36.6664,36.5114,36.6083,84967.0
2023-01-25 12:10:00,37.77,37.78,37.66,37.75,85282.0,36.5986,36.6083,36.492,36.5792,85282.0
2023-01-25 12:20:00,37.75,37.75,37.54,37.59,81271.0,36.5792,36.5792,36.3757,36.4242,81271.0
2023-01-25 12:30:00,37.58,37.84,37.58,37.8,93388.0,36.4145,36.6664,36.4145,36.6277,93388.0
2023-01-25 12:40:00,37.79,37.89,37.72,37.79,75439.0,36.618,36.7149,36.5501,36.618,75439.0
2023-01-25 12:50:00,37.8,37.86,37.76,37.82,62272.0,36.6277,36.6858,36.5889,36.647,62272.0
2023-01-25 13:00:00,37.81,38.05,37.78,37.97,189788.0,36.6374,36.8699,36.6083,36.7924,189788.0
2023-01-25 13:10:00,37.98,38.16,37.97,38.14,137392.0,36.8021,36.9765,36.7924,36.9571,137392.0
2023-01-25 13:20:00,38.14,38.3,38.14,38.25,134721.0,36.9571,37.1122,36.9571,37.0637,134721.0
2023-01-25 13:30:00,38.28,38.3,38.12,38.18,124325.0,37.0928,37.1122,36.9377,36.9959,124325.0
2023-01-25 13:40:00,38.19,38.39,38.17,38.35,137358.0,37.0056,37.1994,36.9862,37.1606,137358.0
2023-01-25 13:50:00,38.35,38.41,38.2,38.25,106195.0,37.1606,37.2187,37.0153,37.0637,106195.0
2023-01-25 14:00:00,38.27,38.35,38.17,38.32,153569.0,37.0831,37.1606,36.9862,37.1315,153569.0
2023-01-25 14:10:00,38.32,38.62,38.32,38.6,323771.0,37.1315,37.4222,37.1315,37.4029,323771.0
2023-01-25 14:20:00,38.61,38.63,38.31,38.39,188533.0,37.4125,37.4319,37.1218,37.1994,188533.0
2023-01-25 14:30:00,38.38,38.44,38.25,38.33,131032.0,37.1897,37.2478,37.0637,37.1412,131032.0
2023-01-25 14:40:00,38.34,38.46,38.32,38.44,104583.0,37.1509,37.2672,37.1315,37.2478,104583.0
2023-01-25 14:50:00,38.44,38.59,38.4,38.51,180262.0,37.2478,37.3932,37.2091,37.3156,180262.0
2023-01-25 15:00:00,38.51,38.79,38.51,38.76,144435.0,37.3156,37.587,37.3156,37.5579,144435.0
2023-01-25 15:10:00,38.75,38.78,38.55,38.63,162044.0,37.5482,37.5773,37.3544,37.4319,162044.0
2023-01-25 15:20:00,38.63,38.75,38.55,38.74,157564.0,37.4319,37.5482,37.3544,37.5385,157564.0
2023-01-25 15:30:00,38.75,38.82,38.6,38.72,174417.0,37.5482,37.616,37.4029,37.5191,174417.0
2023-01-25 15:40:00,38.72,38.76,38.63,38.74,130193.0,37.5191,37.5579,37.4319,37.5385,130193.0
2023-01-25 15:50:00,38.73,38.91,38.58,38.85,383338.0,37.5288,37.7032,37.3835,37.6451,383338.0
2023-01-26 09:30:00,39.76,40.31,39.65,39.76,747684.0,38.5269,39.0598,38.4203,38.5269,747684.0
2023-01-26 09:40:00,39.78,39.88,39.04,39.05,529493.0,38.5463,38.6432,37.8292,37.8389,529493.0
2023-01-26 09:50:00,39.05,39.07,38.53,38.74,495276.0,37.8389,37.8583,37.335,37.5385,495276.0
2023-01-26 10:00:00,38.75,38.86,38.47,38.51,308350.0,37.5482,37.6548,37.2769,37.3156,308350.0
2023-01-26 10:10:00,38.57,39.08,38.46,39.03,341594.0,37.3738,37.868,37.2672,37.8195,341594.0
2023-01-26 10:20:00,39.03,39.13,38.8,38.92,331198.0,37.8195,37.9164,37.5966,37.7129,331198.0
2023-01-26 10:30:00,38.93,39.04,38.59,38.6,226942.0,37.7226,37.8292,37.3932,37.4029,226942.0
2023-01-26 10:40:00,38.62,38.9,38.57,38.85,119895.0,37.4222,37.6935,37.3738,37.6451,119895.0
2023-01-26 10:50:00,38.83,38.85,38.16,38.19,331057.0,37.6257,37.6451,36.9765,37.0056,331057.0
2023-01-26 11:00:00,38.2,38.49,38.12,38.38,227957.0,37.0153,37.2963,36.9377,37.1897,227957.0
2023-01-26 11:10:00,38.4,38.6,38.3,38.48,187714.0,37.2091,37.4029,37.1122,37.2866,187714.0
2023-01-26 11:20:00,38.48,38.54,38.19,38.53,218630.0,37.2866,37.3447,37.0056,37.335,218630.0
2023-01-26 11:30:00,38.53,38.64,38.37,38.48,190287.0,37.335,37.4416,37.18,37.2866,190287.0
2023-01-26 11:40:00,38.47,38.7,38.4,38.67,175155.0,37.2769,37.4997,37.2091,37.4707,175155.0
2023-01-26 11:50:00,38.68,38.69,38.51,38.64,86156.0,37.4804,37.4901,37.3156,37.4416,86156.0
2023-01-26 12:00:00,38.65,38.8,38.61,38.8,126339.0,37.4513,37.5966,37.4125,37.5966,126339.0
2023-01-26 12:10:00,38.79,38.94,38.71,38.76,188432.0,37.587,37.7323,37.5094,37.5579,188432.0
2023-01-26 12:20:00,38.77,38.82,38.62,38.75,126735.0,37.5676,37.616,37.4222,37.5482,126735.0
2023-01-26 12:30:00,38.74,38.88,38.71,38.84,122743.0,37.5385,37.6742,37.5094,37.6354,122743.0
2023-01-26 12:40:00,38.84,38.89,38.55,38.65,106276.0,37.6354,37.6839,37.3544,37.4513,106276.0
2023-01-26 12:50:00,38.64,38.86,38.62,38.72,85511.0,37.4416,37.6548,37.4222,37.5191,85511.0
2023-01-26 13:00:00,38.73,38.83,38.51,38.63,132319.0,37.5288,37.6257,37.3156,37.4319,132319.0
2023-01-26 13:10:00,38.62,38.75,38.6,38.61,74907.0,37.4222,37.5482,37.4029,37.4125,74907.0
2023-01-26 13:20:00,38.64,38.78,38.58,38.75,66107.0,37.4416,37.5773,37.3835,37.5482,66107.0
2023-01-26 13:30:00,38.74,39.0,38.73,38.98,194903.0,37.5385,37.7904,37.5288,37.7711,194903.0
2023-01-26 13:40:00,38.98,39.07,38.95,38.98,184445.0,37.7711,37.8583,37.742,37.7711,184445.0
2023-01-26 13:50:00,39.0,39.02,38.8,38.84,114626.0,37.7904,37.8098,37.5966,37.6354,114626.0
2023-01-26 14:00:00,38.84,38.98,38.76,38.98,108458.0,37.6354,37.7711,37.5579,37.7711,108458.0
2023-01-26 14:10:00,38.97,39.01,38.86,39.0,87733.0,37.7614,37.8001,37.6548,37.7904,87733.0
2023-01-26 14:20:00,38.99,39.11,38.88,38.92,131620.0,37.7808,37.897,37.6742,37.7129,131620.0
2023-01-26 14:30:00,38.93,39.07,38.9,38.97,101484.0,37.7226,37.8583,37.6935,37.7614,101484.0
2023-01-26 14:40:00,38.98,39.11,38.98,39.02,110318.0,37.7711,37.897,37.7711,37.8098,110318.0
2023-01-26 14:50:00,39.02,39.03,38.89,39.01,76757.0,37.8098,37.8195,37.6839,37.8001,76757.0
2023-01-26 15:00:00,39.02,39.04,38.88,38.98,61507.0,37.8098,37.8292,37.6742,37.7711,61507.0
2023-01-26 15:10:00,38.97,39.12,38.94,39.09,89253.0,37.7614,37.9067,37.7323,37.8777,89253.0
2023-01-26 15:20:00,39.09,39.15,39.04,39.08,151815.0,37.8777,37.9358,37.8292,37.868,151815.0
2023-01-26 15:30:00,39.07,39.11,38.97,39.05,130044.0,37.8583,37.897,37.7614,37.8389,130044.0
2023-01-26 15:40:00,39.05,39.15,39.02,39.11,113720.0,37.8389,37.9358,37.8098,37.897,113720.0
2023-01-26 15:50:00,39.12,39.6,39.12,39.5,493342.0,37.9067,38.3718,37.9067,38.2749,493342.0
2023-01-27 09:30:00,39.16,39.54,39.05,39.41,346545.0,37.9455,38.3137,37.8389,38.1877,346545.0
2023-01-27 09:40:00,39.41,39.82,39.26,39.69,361826.0,38.1877,38.585,38.0424,38.459,361826.0
2023-01-27 09:50:00,39.68,39.93,39.68,39.79,256197.0,38.4494,38.6916,38.4494,38.5559,256197.0
2023-01-27 10:00:00,39.76,40.23,39.57,40.13,403286.0,38.5269,38.9823,38.3428,38.8854,403286.0
2023-01-27 10:10:00,40.14,40.24,40.04,40.08,226096.0,38.8951,38.992,38.7982,38.8369,226096.0
2023-01-27 10:20:00,40.07,40.09,39.63,39.72,254826.0,38.8273,38.8466,38.4009,38.4881,254826.0
2023-01-27 10:30:00,39.72,39.81,39.6,39.67,199440.0,38.4881,38.5753,38.3718,38.4397,199440.0
2023-01-27 10:40:00,39.66,39.7,39.22,39.28,295256.0,38.43,38.4687,38.0036,38.0618,295256.0
2023-01-27 10:50:00,39.29,39.32,39.03,39.18,282697.0,38.0715,38.1005,37.8195,37.9649,282697.0
2023-01-27 11:00:00,39.19,39.31,39.01,39.1,170479.0,37.9746,38.0908,37.8001,37.8873,170479.0
2023-01-27 11:10:00,39.11,39.26,39.01,39.23,185988.0,37.897,38.0424,37.8001,38.0133,185988.0
2023-01-27 11:20:00,39.23,39.42,39.23,39.38,277514.0,38.0133,38.1974,38.0133,38.1587,277514.0
2023-01-27 11:30:00,39.39,39.59,39.39,39.53,282498.0,38.1683,38.3621,38.1683,38.304,282498.0
2023-01-27 11:40:00,39.53,39.7,39.53,39.69,192881.0,38.304,38.4687,38.304,38.459,192881.0
2023-01-27 11:50:00,39.69,39.74,39.61,39.66,129220.0,38.459,38.5075,38.3815,38.43,129220.0
2023-01-27 12:00:00,39.67,39.75,39.58,39.69,122609.0,38.4397,38.5172,38.3525,38.459,122609.0
2023-01-27 12:10:00,39.69,39.95,39.67,39.91,247723.0,38.459,38.711,38.4397,38.6722,247723.0
2023-01-27 12:20:00,39.92,39.92,39.73,39.8,133106.0,38.6819,38.6819,38.4978,38.5656,133106.0
2023-01-27 12:30:00,39.78,39.97,39.77,39.92,134026.0,38.5463,38.7304,38.5366,38.6819,134026.0
2023-01-27 12:40:00,39.92,39.95,39.82,39.94,88546.0,38.6819,38.711,38.585,38.7013,88546.0
2023-01-27 12:50:00,39.93,40.07,39.92,40.01,132288.0,38.6916,38.8273,38.6819,38.7691,132288.0
2023-01-27 13:00:00,40.01,40.06,39.93,40.01,92431.0,38.7691,38.8176,38.6916,38.7691,92431.0
2023-01-27 13:10:00,40.01,40.07,39.96,40.03,100942.0,38.7691,38.8273,38.7207,38.7885,100942.0
2023-01-27 13:20:00,40.01,40.09,39.97,40.05,57954.0,38.7691,38.8466,38.7304,38.8079,57954.0
2023-01-27 13:30:00,40.03,40.23,40.03,40.23,129877.0,38.7885,38.9823,38.7885,38.9823,129877.0
2023-01-27 13:40:00,40.23,40.23,40.06,40.21,98901.0,38.9823,38.9823,38.8176,38.9629,98901.0
2023-01-27 13:50:00,40.2,40.23,40.07,40.2,75016.0,38.9532,38.9823,38.8273,38.9532,75016.0
2023-01-27 14:00:00,40.21,40.32,40.19,40.24,116678.0,38.9629,39.0695,38.9435,38.992,116678.0
2023-01-27 14:10:00,40.23,40.33,40.2,40.32,93214.0,38.9823,39.0792,38.9532,39.0695,93214.0
2023-01-27 14:20:00,40.33,40.34,40.24,40.26,77619.0,39.0792,39.0889,38.992,39.0114,77619.0
2023-01-27 14:30:00,40.26,40.3,40.2,40.25,39064.0,39.0114,39.0501,38.9532,39.0017,39064.0
2023-01-27 14:40:00,40.24,40.38,40.21,40.37,73590.0,38.992,39.1276,38.9629,39.118,73590.0
2023-01-27 14:50:00,40.37,40.38,40.26,40.3,108868.0,39.118,39.1276,39.0114,39.0501,108868.0
2023-01-27 15:00:00,40.31,40.56,40.31,40.53,207531.0,39.0598,39.3021,39.0598,39.273,207531.0
2023-01-27 15:10:00,40.52,40.57,40.31,40.41,99898.0,39.2633,39.3118,39.0598,39.1567,99898.0
2023-01-27 15:20:00,40.43,40.54,40.28,40.53,103145.0,39.1761,39.2827,39.0307,39.273,103145.0
2023-01-27 15:30:00,40.52,40.57,40.38,40.4,132170.0,39.2633,39.3118,39.1276,39.147,132170.0
2023-01-27 15:40:00,40.42,40.5,40.25,40.28,176383.0,39.1664,39.2439,39.0017,39.0307,176383.0
2023-01-27 15:50:00,40.28,40.29,40.02,40.09,274451.0,39.0307,39.0404,38.7788,38.8466,274451.0
2023-01-30 09:30:00,39.03,39.3,38.94,39.17,463253.0,37.8195,38.0811,37.7323,37.9552,463253.0
2023-01-30 09:40:00,39.17,39.53,38.95,39.43,464316.0,37.9552,38.304,37.742,38.2071,464316.0
2023-01-30 09:50:00,39.43,39.57,39.15,39.48,361182.0,38.2071,38.3428,37.9358,38.2556,361182.0
2023-01-30 10:00:00,39.49,40.04,39.45,40.04,326893.0,38.2652,38.7982,38.2265,38.7982,326893.0
2023-01-30 10:10:00,40.03,40.14,39.73,39.75,248477.0,38.7885,38.8951,38.4978,38.5172,248477.0
2023-01-30 10:20:00,39.78,39.82,39.4,39.6,163108.0,38.5463,38.585,38.178,38.3718,163108.0
2023-01-30 10:30:00,39.59,39.62,39.19,39.25,154713.0,38.3621,38.3912,37.9746,38.0327,154713.0
2023-01-30 10:40:00,39.24,39.26,38.88,39.09,260178.0,38.023,38.0424,37.6742,37.8777,260178.0
2023-01-30 10:50:00,39.07,39.23,38.9,39.12,266228.0,37.8583,38.0133,37.6935,37.9067,266228.0
2023-01-30 11:00:00,39.11,39.22,39.08,39.22,138991.0,37.897,38.0036,37.868,38.0036,138991.0
2023-01-30 11:10:00,39.22,39.51,39.21,39.48,271788.0,38.0036,38.2846,37.9939,38.2556,271788.0
2023-01-30 11:20:00,39.47,39.5,39.16,39.39,173717.0,38.2459,38.2749,37.9455,38.1683,173717.0
2023-01-30 11:30:00,39.38,39.51,39.22,39.23,133699.0,38.1587,38.2846,38.0036,38.0133,133699.0
2023-01-30 11:40:00,39.23,39.31,39.05,39.09,130067.0,38.0133,38.0908,37.8389,37.8777,130067.0
2023-01-30 11:50:00,39.09,39.3,38.92,39.29,189805.0,37.8777,38.0811,37.7129,38.0715,189805.0
2023-01-30 12:00:00,39.27,39.38,39.22,39.33,101748.0,38.0521,38.1587,38.0036,38.1102,101748.0
2023-01-30 12:10:00,39.32,39.47,39.24,39.27,99073.0,38.1005,38.2459,38.023,38.0521,99073.0
2023-01-30 12:20:00,39.26,39.39,39.14,39.39,107244.0,38.0424,38.1683,37.9261,38.1683,107244.0
2023-01-30 12:30:00,39.38,39.4,39.25,39.27,68537.0,38.1587,38.178,38.0327,38.0521,68537.0
2023-01-30 12:40:00,39.27,39.35,39.08,39.15,88614.0,38.0521,38.1296,37.868,37.9358,88614.0
2023-01-30 12:50:00,39.14,39.19,39.01,39.12,109965.0,37.9261,37.9746,37.8001,37.9067,109965.0
2023-01-30 13:00:00,39.11,39.17,39.02,39.15,79984.0,37.897,37.9552,37.8098,37.9358,79984.0
2023-01-30 13:10:00,39.16,39.51,39.14,39.47,163590.0,37.9455,38.2846,37.9261,38.2459,163590.0
2023-01-30 13:20:00,39.47,39.53,39.33,39.34,116646.0,38.2459,38.304,38.1102,38.1199,116646.0
2023-01-30 13:30:00,39.33,39.33,39.14,39.2,100746.0,38.1102,38.1102,37.9261,37.9842,100746.0
2023-01-30 13:40:00,39.2,39.21,39.02,39.13,107758.0,37.9842,37.9939,37.8098,37.9164,107758.0
2023-01-30 13:50:00,39.13,39.19,39.01,39.18,128399.0,37.9164,37.9746,37.8001,37.9649,128399.0
2023-01-30 14:00:00,39.17,39.27,39.08,39.09,91969.0,37.9552,38.0521,37.868,37.8777,91969.0
2023-01-30 14:10:00,39.09,39.13,39.0,39.04,109591.0,37.8777,37.9164,37.7904,37.8292,109591.0
2023-01-30 14:20:00,39.06,39.09,38.86,38.93,274263.0,37.8486,37.8777,37.6548,37.7226,274263.0
2023-01-30 14:30:00,38.92,38.98,38.83,38.94,116892.0,37.7129,37.7711,37.6257,37.7323,116892.0
2023-01-30 14:40:00,38.93,38.93,38.69,38.74,131184.0,37.7226,37.7226,37.4901,37.5385,131184.0
2023-01-30 14:50:00,38.73,38.83,38.66,38.8,90460.0,37.5288,37.6257,37.461,37.5966,90460.0
2023-01-30 15:00:00,38.78,38.93,38.67,38.74,119387.0,37.5773,37.7226,37.4707,37.5385,119387.0
2023-01-30 15:10:00,38.74,38.81,38.58,38.68,141898.0,37.5385,37.6063,37.3835,37.4804,141898.0
2023-01-30 15:20:00,38.67,38.71,38.51,38.53,139036.0,37.4707,37.5094,37.3156,37.335,139036.0
2023-01-30 15:30:00,38.52,38.81,38.48,38.79,202570.0,37.3253,37.6063,37.2866,37.587,202570.0
2023-01-30 15:40:00,38.79,38.83,38.63,38.69,154164.0,37.587,37.6257,37.4319,37.4901,154164.0
2023-01-30 15:50:00,38.69,38.81,38.38,38.48,515253.0,37.4901,37.6063,37.1897,37.2866,515253.0
2023-01-31 09:30:00,38.73,39.41,38.72,39.39,514378.0,37.5288,38.1877,37.5191,38.1683,514378.0
2023-01-31 09:40:00,39.38,39.61,39.19,39.46,265120.0,38.1587,38.3815,37.9746,38.2362,265120.0
2023-01-31 09:50:00,39.46,39.64,39.21,39.23,195927.0,38.2362,38.4106,37.9939,38.0133,195927.0
2023-01-31 10:00:00,39.24,39.48,38.97,38.99,229344.0,38.023,38.2556,37.7614,37.7808,229344.0
2023-01-31 10:10:00,39.0,39.68,38.97,39.68,239804.0,37.7904,38.4494,37.7614,38.4494,239804.0
2023-01-31 10:20:00,39.66,39.8,39.54,39.79,214951.0,38.43,38.5656,38.3137,38.5559,214951.0
2023-01-31 10:30:00,39.8,39.99,39.8,39.82,221708.0,38.5656,38.7497,38.5656,38.585,221708.0
2023-01-31 10:40:00,39.82,40.25,39.79,40.25,264169.0,38.585,39.0017,38.5559,39.0017,264169.0
2023-01-31 10:50:00,40.25,40.42,40.2,40.33,246439.0,39.0017,39.1664,38.9532,39.0792,246439.0
2023-01-31 11:00:00,40.33,40.48,40.33,40.46,134639.0,39.0792,39.2245,39.0792,39.2052,134639.0
2023-01-31 11:10:00,40.43,40.48,40.27,40.3,219216.0,39.1761,39.2245,39.0211,39.0501,219216.0
2023-01-31 11:20:00,40.31,40.49,40.26,40.42,130122.0,39.0598,39.2342,39.0114,39.1664,130122.0
2023-01-31 11:30:00,40.41,40.57,40.37,40.45,204920.0,39.1567,39.3118,39.118,39.1955,204920.0
2023-01-31 11:40:00,40.46,40.64,40.41,40.48,149050.0,39.2052,39.3796,39.1567,39.2245,149050.0
2023-01-31 11:50:00,40.48,40.74,40.46,40.62,139232.0,39.2245,39.4765,39.2052,39.3602,139232.0
2023-01-31 12:00:00,40.63,40.65,40.44,40.58,81499.0,39.3699,39.3893,39.1858,39.3214,81499.0
2023-01-31 12:10:00,40.57,40.7,40.49,40.65,88915.0,39.3118,39.4377,39.2342,39.3893,88915.0
2023-01-31 12:20:00,40.64,40.65,40.52,40.58,63251.0,39.3796,39.3893,39.2633,39.3214,63251.0
2023-01-31 12:30:00,40.58,40.65,40.48,40.62,91523.0,39.3214,39.3893,39.2245,39.3602,91523.0
2023-01-31 12:40:00,40.63,40.69,40.61,40.63,54133.0,39.3699,39.428,39.3505,39.3699,54133.0
2023-01-31 12:50:00,40.63,40.68,40.51,40.55,74867.0,39.3699,39.4183,39.2536,39.2924,74867.0
2023-01-31 13:00:00,40.56,40.67,40.5,40.62,47594.0,39.3021,39.4087,39.2439,39.3602,47594.0
2023-01-31 13:10:00,40.61,40.64,40.51,40.58,43194.0,39.3505,39.3796,39.2536,39.3214,43194.0
2023-01-31 13:20:00,40.58,40.62,40.47,40.62,77245.0,39.3214,39.3602,39.2149,39.3602,77245.0
2023-01-31 13:30:00,40.65,40.65,40.55,40.6,50963.0,39.3893,39.3893,39.2924,39.3408,50963.0
2023-01-31 13:40:00,40.61,40.78,40.59,40.77,110417.0,39.3505,39.5152,39.3311,39.5055,110417.0
2023-01-31 13:50:00,40.78,40.79,40.7,40.76,113810.0,39.5152,39.5249,39.4377,39.4959,113810.0
2023-01-31 14:00:00,40.76,40.82,40.68,40.81,96032.0,39.4959,39.554,39.4183,39.5443,96032.0
2023-01-31 14:10:00,40.81,40.84,40.68,40.7,102152.0,39.5443,39.5734,39.4183,39.4377,102152.0
2023-01-31 14:20:00,40.71,40.86,40.71,40.83,67681.0,39.4474,39.5928,39.4474,39.5637,67681.0
2023-01-31 14:30:00,40.83,40.91,40.77,40.81,94663.0,39.5637,39.6412,39.5055,39.5443,94663.0
2023-01-31 14:40:00,40.81,40.87,40.75,40.82,97705.0,39.5443,39.6024,39.4862,39.554,97705.0
2023-01-31 14:50:00,40.83,40.9,40.78,40.81,98520.0,39.5637,39.6315,39.5152,39.5443,98520.0
2023-01-31 15:00:00,40.81,40.93,40.78,40.79,88625.0,39.5443,39.6606,39.5152,39.5249,88625.0
2023-01-31 15:10:00,40.8,40.83,40.57,40.64,157708.0,39.5346,39.5637,39.3118,39.3796,157708.0
2023-01-31 15:20:00,40.66,40.75,40.6,40.63,123850.0,39.399,39.4862,39.3408,39.3699,123850.0
2023-01-31 15:30:00,40.65,40.78,40.65,40.74,123536.0,39.3893,39.5152,39.3893,39.4765,123536.0
2023-01-31 15:40:00,40.76,40.92,40.76,40.79,214806.0,39.4959,39.6509,39.4959,39.5249,214806.0
2023-01-31 15:50:00,40.8,41.29,40.8,41.24,597659.0,39.5346,40.0094,39.5346,39.961,597659.0
2023-02-01 09:30:00,41.02,41.4,40.89,41.34,378555.0,39.7478,40.116,39.6218,40.0579,378555.0
2023-02-01 09:40:00,41.32,41.35,40.75,41.17,389660.0,40.0385,40.0676,39.4862,39.8931,389660.0
2023-02-01 09:50:00,41.17,41.55,41.16,41.53,304977.0,39.8931,40.2614,39.8835,40.242,304977.0
2023-02-01 10:00:00,41.55,41.6,40.98,41.27,324991.0,40.2614,40.3098,39.709,39.99,324991.0
2023-02-01 10:10:00,41.25,41.43,41.22,41.34,184208.0,39.9707,40.1451,39.9416,40.0579,184208.0
2023-02-01 10:20:00,41.36,41.46,41.15,41.42,152709.0,40.0773,40.1741,39.8738,40.1354,152709.0
2023-02-01 10:30:00,41.42,41.48,41.18,41.22,117996.0,40.1354,40.1935,39.9028,39.9416,117996.0
2023-02-01 10:40:00,41.22,41.32,40.84,40.88,133430.0,39.9416,40.0385,39.5734,39.6121,133430.0
2023-02-01 10:50:00,40.89,40.91,40.65,40.68,207517.0,39.6218,39.6412,39.3893,39.4183,207517.0
2023-02-01 11:00:00,40.7,40.92,40.65,40.85,186209.0,39.4377,39.6509,39.3893,39.5831,186209.0
2023-02-01 11:10:00,40.86,40.96,40.77,40.94,130659.0,39.5928,39.6897,39.5055,39.6703,130659.0
2023-02-01 11:20:00,40.94,41.15,40.94,41.08,201256.0,39.6703,39.8738,39.6703,39.8059,201256.0
2023-02-01 11:30:00,41.08,41.11,40.94,41.02,125561.0,39.8059,39.835,39.6703,39.7478,125561.0
2023-02-01 11:40:00,41.02,41.09,40.93,40.94,88373.0,39.7478,39.8156,39.6606,39.6703,88373.0
2023-02-01 11:50:00,40.94,40.94,40.71,40.77,83036.0,39.6703,39.6703,39.4474,39.5055,83036.0
2023-02-01 12:00:00,40.76,40.86,40.72,40.73,44032.0,39.4959,39.5928,39.4571,39.4668,44032.0
2023-02-01 12:10:00,40.73,40.78,40.58,40.58,102867.0,39.4668,39.5152,39.3214,39.3214,102867.0
2023-02-01 12:20:00,40.57,40.8,40.55,40.73,76300.0,39.3118,39.5346,39.2924,39.4668,76300.0
2023-02-01 12:30:00,40.74,40.85,40.69,40.8,122145.0,39.4765,39.5831,39.428,39.5346,122145.0
2023-02-01 12:40:00,40.8,40.88,40.78,40.78,93193.0,39.5346,39.6121,39.5152,39.5152,93193.0
2023-02-01 12:50:00,40.78,40.93,40.75,40.79,61676.0,39.5152,39.6606,39.4862,39.5249,61676.0
2023-02-01 13:00:00,40.8,41.05,40.74,40.94,99015.0,39.5346,39.7769,39.4765,39.6703,99015.0
2023-02-01 13:10:00,40.94,40.95,40.74,40.77,61711.0,39.6703,39.68,39.4765,39.5055,61711.0
2023-02-01 13:20:00,40.75,40.97,40.74,40.95,52779.0,39.4862,39.6993,39.4765,39.68,52779.0
2023-02-01 13:30:00,40.96,41.12,40.96,41.07,154721.0,39.6897,39.8447,39.6897,39.7962,154721.0
2023-02-01 13:40:00,41.05,41.11,40.89,40.97,84465.0,39.7769,39.835,39.6218,39.6993,84465.0
2023-02-01 13:50:00,40.97,41.25,40.93,41.04,158610.0,39.6993,39.9707,39.6606,39.7672,158610.0
2023-02-01 14:00:00,41.04,41.26,40.44,41.09,458203.0,39.7672,39.9804,39.1858,39.8156,458203.0
2023-02-01 14:10:00,41.09,41.34,40.99,41.17,295425.0,39.8156,40.0579,39.7187,39.8931,295425.0
2023-02-01 14:20:00,41.17,41.31,41.07,41.08,95910.0,39.8931,40.0288,39.7962,39.8059,95910.0
2023-02-01 14:30:00,41.1,41.85,40.37,41.77,585769.0,39.8253,40.5521,39.118,40.4745,585769.0
2023-02-01 14:40:00,41.82,42.8,41.73,42.51,837892.0,40.523,41.4726,40.4358,41.1916,837892.0
2023-02-01 14:50:00,42.55,42.9,42.35,42.48,385099.0,41.2303,41.5695,41.0365,41.1625,385099.0
2023-02-01 15:00:00,42.51,43.54,42.5,43.45,536111.0,41.1916,42.1896,41.1819,42.1024,536111.0
2023-02-01 15:10:00,43.48,43.5,42.76,43.31,601315.0,42.1315,42.1509,41.4338,41.9668,601315.0
2023-02-01 15:20:00,43.32,43.5,43.07,43.49,314724.0,41.9765,42.1509,41.7342,42.1412,314724.0
2023-02-01 15:30:00,43.5,44.26,43.36,44.1,728999.0,42.1509,42.8873,42.0152,42.7323,728999.0
2023-02-01 15:40:00,44.09,44.28,43.37,43.39,491359.0,42.7226,42.9067,42.0249,42.0443,491359.0
2023-02-01 15:50:00,43.38,43.38,42.78,43.2,874234.0,42.0346,42.0346,41.4532,41.8602,874234.0
2023-02-02 09:30:00,44.18,44.79,44.16,44.6,836706.0,42.8098,43.4009,42.7904,43.2168,836706.0
2023-02-02 09:40:00,44.6,45.13,44.51,44.99,675339.0,43.2168,43.7303,43.1296,43.5947,675339.0
2023-02-02 09:50:00,44.98,45.1,44.31,44.32,347833.0,43.585,43.7013,42.9358,42.9454,347833.0
2023-02-02 10:00:00,44.33,44.49,43.95,44.2,355048.0,42.9551,43.1102,42.5869,42.8292,355048.0
2023-02-02 10:10:00,44.13,44.59,43.96,44.58,380189.0,42.7613,43.2071,42.5966,43.1974,380189.0
2023-02-02 10:20:00,44.58,44.96,44.35,44.84,319612.0,43.1974,43.5656,42.9745,43.4493,319612.0
2023-02-02 10:30:00,44.85,45.44,44.85,45.42,377148.0,43.459,44.0307,43.459,44.0113,377148.0
2023-02-02 10:40:00,45.41,45.66,45.38,45.66,256136.0,44.0016,44.2439,43.9726,44.2439,256136.0
2023-02-02 10:50:00,45.66,45.94,45.56,45.86,276140.0,44.2439,44.5152,44.147,44.4377,276140.0
2023-02-02 11:00:00,45.86,45.87,45.63,45.72,302326.0,44.4377,44.4474,44.2148,44.302,302326.0
2023-02-02 11:10:00,45.72,45.75,45.39,45.44,232010.0,44.302,44.3311,43.9823,44.0307,232010.0
2023-02-02 11:20:00,45.44,45.76,45.4,45.62,179592.0,44.0307,44.3408,43.992,44.2051,179592.0
2023-02-02 11:30:00,45.62,45.77,45.52,45.56,163539.0,44.2051,44.3505,44.1082,44.147,163539.0
2023-02-02 11:40:00,45.58,45.64,45.42,45.59,141195.0,44.1664,44.2245,44.0113,44.1761,141195.0
2023-02-02 11:50:00,45.61,45.64,45.37,45.4,165253.0,44.1954,44.2245,43.9629,43.992,165253.0
2023-02-02 12:00:00,45.4,45.67,45.36,45.41,184361.0,43.992,44.2536,43.9532,44.0016,184361.0
2023-02-02 12:10:00,45.42,45.67,45.41,45.53,203299.0,44.0113,44.2536,44.0016,44.1179,203299.0
2023-02-02 12:20:00,45.54,45.73,45.48,45.5,233675.0,44.1276,44.3117,44.0695,44.0889,233675.0
2023-02-02 12:30:00,45.51,45.76,45.45,45.72,148857.0,44.0985,44.3408,44.0404,44.302,148857.0
2023-02-02 12:40:00,45.72,45.73,45.46,45.52,212652.0,44.302,44.3117,44.0501,44.1082,212652.0
2023-02-02 12:50:00,45.53,45.69,45.48,45.66,96892.0,44.1179,44.273,44.0695,44.2439,96892.0
2023-02-02 13:00:00,45.68,45.88,45.62,45.7,219918.0,44.2633,44.4571,44.2051,44.2826,219918.0
2023-02-02 13:10:00,45.7,45.84,45.64,45.72,81639.0,44.2826,44.4183,44.2245,44.302,81639.0
2023-02-02 13:20:00,45.73,45.81,45.64,45.72,87326.0,44.3117,44.3892,44.2245,44.302,87326.0
2023-02-02 13:30:00,45.76,45.9,45.75,45.86,88843.0,44.3408,44.4764,44.3311,44.4377,88843.0
2023-02-02 13:40:00,45.87,46.05,45.87,46.0,181710.0,44.4474,44.6218,44.4474,44.5733,181710.0
2023-02-02 13:50:00,46.01,46.28,45.98,46.28,201361.0,44.583,44.8447,44.554,44.8447,201361.0
2023-02-02 14:00:00,46.29,46.33,45.9,45.92,207922.0,44.8544,44.8931,44.4764,44.4958,207922.0
2023-02-02 14:10:00,45.92,45.94,45.21,45.43,353023.0,44.4958,44.5152,43.8078,44.021,353023.0
2023-02-02 14:20:00,45.44,45.49,45.04,45.1,219864.0,44.0307,44.0792,43.6431,43.7013,219864.0
2023-02-02 14:30:00,45.08,45.16,44.68,44.83,346114.0,43.6819,43.7594,43.2943,43.4396,346114.0
2023-02-02 14:40:00,44.81,44.85,44.54,44.84,218525.0,43.4203,43.459,43.1586,43.4493,218525.0
2023-02-02 14:50:00,44.83,44.97,44.41,44.44,182538.0,43.4396,43.5753,43.0327,43.0617,182538.0
2023-02-02 15:00:00,44.45,44.87,44.34,44.59,238992.0,43.0714,43.4784,42.9648,43.2071,238992.0
2023-02-02 15:10:00,44.61,44.91,44.58,44.89,182183.0,43.2265,43.5172,43.1974,43.4978,182183.0
2023-02-02 15:20:00,44.91,45.11,44.79,44.97,195353.0,43.5172,43.7109,43.4009,43.5753,195353.0
2023-02-02 15:30:00,44.98,45.22,44.98,45.03,286260.0,43.585,43.8175,43.585,43.6334,286260.0
2023-02-02 15:40:00,45.05,45.18,44.84,45.11,240182.0,43.6528,43.7788,43.4493,43.7109,240182.0
2023-02-02 15:50:00,45.11,45.8,45.11,45.76,531142.0,43.7109,44.3795,43.7109,44.3408,531142.0
2023-02-03 09:30:00,44.21,45.03,43.88,44.98,764566.0,42.8389,43.6334,42.5191,43.585,764566.0
2023-02-03 09:40:00,44.95,45.47,44.88,45.32,355489.0,43.5559,44.0598,43.4881,43.9144,355489.0
2023-02-03 09:50:00,45.31,45.32,44.9,45.13,337727.0,43.9047,43.9144,43.5075,43.7303,337727.0
2023-02-03 10:00:00,45.05,45.15,44.64,44.95,295416.0,43.6528,43.7497,43.2555,43.5559,295416.0
2023-02-03 10:10:00,44.92,45.63,44.79,45.25,428795.0,43.5268,44.2148,43.4009,43.8466,428795.0
2023-02-03 10:20:00,45.27,45.64,45.21,45.42,304104.0,43.866,44.2245,43.8078,44.0113,304104.0
2023-02-03 10:30:00,45.43,46.07,45.43,45.97,407683.0,44.021,44.6412,44.021,44.5443,407683.0
2023-02-03 10:40:00,45.99,46.24,45.76,46.14,313733.0,44.5637,44.8059,44.3408,44.709,313733.0
2023-02-03 10:50:00,46.13,46.13,45.5,45.71,225673.0,44.6993,44.6993,44.0889,44.2923,225673.0
2023-02-03 11:00:00,45.71,45.87,45.65,45.72,98072.0,44.2923,44.4474,44.2342,44.302,98072.0
2023-02-03 11:10:00,45.74,46.05,45.73,45.83,185075.0,44.3214,44.6218,44.3117,44.4086,185075.0
2023-02-03 11:20:00,45.84,45.95,45.72,45.89,141594.0,44.4183,44.5249,44.302,44.4668,141594.0
2023-02-03 11:30:00,45.9,46.1,45.7,45.78,176065.0,44.4764,44.6702,44.2826,44.3602,176065.0
2023-02-03 11:40:00,45.74,46.06,45.43,45.44,196517.0,44.3214,44.6315,44.021,44.0307,196517.0
2023-02-03 11:50:00,45.43,45.81,45.36,45.43,158911.0,44.021,44.3892,43.9532,44.021,158911.0
2023-02-03 12:00:00,45.41,45.71,45.31,45.54,103309.0,44.0016,44.2923,43.9047,44.1276,103309.0
2023-02-03 12:10:00,45.56,45.77,45.56,45.69,73932.0,44.147,44.3505,44.147,44.273,73932.0
2023-02-03 12:20:00,45.67,46.03,45.62,45.96,130286.0,44.2536,44.6024,44.2051,44.5346,130286.0
2023-02-03 12:30:00,45.94,46.19,45.89,46.09,107072.0,44.5152,44.7575,44.4668,44.6606,107072.0
2023-02-03 12:40:00,46.08,46.19,45.96,45.99,136737.0,44.6509,44.7575,44.5346,44.5637,136737.0
2023-02-03 12:50:00,45.99,46.05,45.28,45.33,139455.0,44.5637,44.6218,43.8757,43.9241,139455.0
2023-02-03 13:00:00,45.31,45.36,44.88,44.88,277593.0,43.9047,43.9532,43.4881,43.4881,277593.0
2023-02-03 13:10:00,44.9,45.05,44.76,44.99,230415.0,43.5075,43.6528,43.3718,43.5947,230415.0
2023-02-03 13:20:00,44.99,45.11,44.76,44.8,177151.0,43.5947,43.7109,43.3718,43.4106,177151.0
2023-02-03 13:30:00,44.78,44.97,44.56,44.9,254894.0,43.3912,43.5753,43.178,43.5075,254894.0
2023-02-03 13:40:00,44.9,44.93,44.4,44.75,215114.0,43.5075,43.5365,43.023,43.3621,215114.0
2023-02-03 13:50:00,44.75,44.96,44.69,44.72,171969.0,43.3621,43.5656,43.304,43.333,171969.0
2023-02-03 14:00:00,44.72,44.93,44.65,44.76,114307.0,43.333,43.5365,43.2652,43.3718,114307.0
2023-02-03 14:10:00,44.76,44.85,44.58,44.64,119731.0,43.3718,43.459,43.1974,43.2555,119731.0
2023-02-03 14:20:00,44.65,44.76,44.46,44.73,140923.0,43.2652,43.3718,43.0811,43.3427,140923.0
2023-02-03 14:30:00,44.73,44.96,44.46,44.95,172602.0,43.3427,43.5656,43.0811,43.5559,172602.0
2023-02-03 14:40:00,44.95,44.99,44.72,44.8,79261.0,43.5559,43.5947,43.333,43.4106,79261.0
2023-02-03 14:50:00,44.81,44.86,44.49,44.57,113231.0,43.4203,43.4687,43.1102,43.1877,113231.0
2023-02-03 15:00:00,44.51,44.59,44.2,44.54,163689.0,43.1296,43.2071,42.8292,43.1586,163689.0
2023-02-03 15:10:00,44.54,44.94,44.45,44.88,224702.0,43.1586,43.5462,43.0714,43.4881,224702.0
2023-02-03 15:20:00,44.89,45.06,44.74,44.86,179167.0,43.4978,43.6625,43.3524,43.4687,179167.0
2023-02-03 15:30:00,44.85,45.02,44.56,44.6,141769.0,43.459,43.6237,43.178,43.2168,141769.0
2023-02-03 15:40:00,44.59,44.77,44.44,44.55,143172.0,43.2071,43.3815,43.0617,43.1683,143172.0
2023-02-03 15:50:00,44.55,44.85,44.49,44.76,281453.0,43.1683,43.459,43.1102,43.3718,281453.0
2023-02-06 09:30:00,43.85,44.34,43.36,43.91,627114.0,42.49,42.9648,42.0152,42.5482,627114.0
2023-02-06 09:40:00,43.92,44.0,43.46,43.74,224359.0,42.5579,42.6354,42.1121,42.3834,224359.0
2023-02-06 09:50:00,43.7,44.02,43.44,43.59,266180.0,42.3447,42.6548,42.0927,42.2381,266180.0
2023-02-06 10:00:00,43.58,43.87,43.41,43.67,318097.0,42.2284,42.5094,42.0637,42.3156,318097.0
2023-02-06 10:10:00,43.68,43.68,42.83,42.86,394636.0,42.3253,42.3253,41.5017,41.5307,394636.0
2023-02-06 10:20:00,42.84,42.97,42.62,42.68,299391.0,41.5113,41.6373,41.2982,41.3563,299391.0
2023-02-06 10:30:00,42.67,42.76,42.38,42.67,300276.0,41.3466,41.4338,41.0656,41.3466,300276.0
2023-02-06 10:40:00,42.65,42.89,42.6,42.89,227360.0,41.3272,41.5598,41.2788,41.5598,227360.0
2023-02-06 10:50:00,42.89,43.32,42.83,43.24,283171.0,41.5598,41.9765,41.5017,41.8989,283171.0
2023-02-06 11:00:00,43.24,43.39,43.07,43.09,193414.0,41.8989,42.0443,41.7342,41.7536,193414.0
2023-02-06 11:10:00,43.12,43.52,43.05,43.42,189919.0,41.7827,42.1703,41.7148,42.0734,189919.0
2023-02-06 11:20:00,43.41,43.46,43.29,43.4,163426.0,42.0637,42.1121,41.9474,42.054,163426.0
2023-02-06 11:30:00,43.4,43.53,43.23,43.25,156233.0,42.054,42.18,41.8893,41.9086,156233.0
2023-02-06 11:40:00,43.24,43.28,43.07,43.08,126574.0,41.8989,41.9377,41.7342,41.7439,126574.0
2023-02-06 11:50:00,43.08,43.2,42.85,43.01,121878.0,41.7439,41.8602,41.521,41.6761,121878.0
2023-02-06 12:00:00,43.02,43.13,42.89,43.08,59002.0,41.6858,41.7924,41.5598,41.7439,59002.0
2023-02-06 12:10:00,43.07,43.14,42.81,42.83,92168.0,41.7342,41.802,41.4823,41.5017,92168.0
2023-02-06 12:20:00,42.82,43.01,42.8,42.94,79353.0,41.492,41.6761,41.4726,41.6082,79353.0
2023-02-06 12:30:00,42.95,43.28,42.95,43.08,125473.0,41.6179,41.9377,41.6179,41.7439,125473.0
2023-02-06 12:40:00,43.08,43.2,42.92,43.12,123329.0,41.7439,41.8602,41.5889,41.7827,123329.0
2023-02-06 12:50:00,43.08,43.11,42.85,42.88,68215.0,41.7439,41.773,41.521,41.5501,68215.0
2023-02-06 13:00:00,42.89,42.91,42.72,42.86,92519.0,41.5598,41.5792,41.3951,41.5307,92519.0
2023-02-06 13:10:00,42.86,43.02,42.62,43.01,133972.0,41.5307,41.6858,41.2982,41.6761,133972.0
2023-02-06 13:20:00,42.98,43.0,42.76,42.76,78893.0,41.647,41.6664,41.4338,41.4338,78893.0
2023-02-06 13:30:00,42.75,42.87,42.74,42.8,63304.0,41.4241,41.5404,41.4145,41.4726,63304.0
2023-02-06 13:40:00,42.8,42.82,42.6,42.64,148094.0,41.4726,41.492,41.2788,41.3176,148094.0
2023-02-06 13:50:00,42.65,42.87,42.65,42.86,63408.0,41.3272,41.5404,41.3272,41.5307,63408.0
2023-02-06 14:00:00,42.86,43.05,42.86,42.95,103674.0,41.5307,41.7148,41.5307,41.6179,103674.0
2023-02-06 14:10:00,42.95,43.15,42.86,43.07,117184.0,41.6179,41.8117,41.5307,41.7342,117184.0
2023-02-06 14:20:00,43.08,43.12,42.8,42.83,68303.0,41.7439,41.7827,41.4726,41.5017,68303.0
2023-02-06 14:30:00,42.85,42.89,42.68,42.7,73489.0,41.521,41.5598,41.3563,41.3757,73489.0
2023-02-06 14:40:00,42.7,42.76,42.58,42.74,110792.0,41.3757,41.4338,41.2594,41.4145,110792.0
2023-02-06 14:50:00,42.75,42.86,42.6,42.84,94003.0,41.4241,41.5307,41.2788,41.5113,94003.0
2023-02-06 15:00:00,42.83,42.85,42.55,42.67,97791.0,41.5017,41.521,41.2303,41.3466,97791.0
2023-02-06 15:10:00,42.67,42.68,42.42,42.59,148840.0,41.3466,41.3563,41.1044,41.2691,148840.0
2023-02-06 15:20:00,42.59,42.63,42.36,42.49,134021.0,41.2691,41.3079,41.0462,41.1722,134021.0
2023-02-06 15:30:00,42.48,42.72,42.3,42.66,215287.0,41.1625,41.3951,40.9881,41.3369,215287.0
2023-02-06 15:40:00,42.66,42.75,42.55,42.62,160589.0,41.3369,41.4241,41.2303,41.2982,160589.0
2023-02-06 15:50:00,42.64,42.94,42.63,42.83,368904.0,41.3176,41.6082,41.3079,41.5017,368904.0
2023-02-07 09:30:00,42.35,42.53,41.73,42.06,637835.0,41.0365,41.211,40.4358,40.7555,637835.0
2023-02-07 09:40:00,42.06,42.23,41.74,41.96,342346.0,40.7555,40.9203,40.4455,40.6586,342346.0
2023-02-07 09:50:00,41.96,42.34,41.9,42.14,306666.0,40.6586,41.0269,40.6005,40.8331,306666.0
2023-02-07 10:00:00,42.14,42.2,41.8,41.8,146575.0,40.8331,40.8912,40.5036,40.5036,146575.0
2023-02-07 10:10:00,41.79,41.94,41.64,41.94,204019.0,40.4939,40.6393,40.3486,40.6393,204019.0
2023-02-07 10:20:00,41.93,41.99,41.38,41.48,340296.0,40.6296,40.6877,40.0966,40.1935,340296.0
2023-02-07 10:30:00,41.47,41.73,41.44,41.67,274266.0,40.1838,40.4358,40.1548,40.3776,274266.0
2023-02-07 10:40:00,41.66,41.84,41.59,41.83,200527.0,40.3679,40.5424,40.3001,40.5327,200527.0
2023-02-07 10:50:00,41.84,42.0,41.61,41.7,181320.0,40.5424,40.6974,40.3195,40.4067,181320.0
2023-02-07 11:00:00,41.69,42.06,41.68,41.95,237601.0,40.397,40.7555,40.3873,40.649,237601.0
2023-02-07 11:10:00,41.95,42.0,41.79,41.81,214831.0,40.649,40.6974,40.4939,40.5133,214831.0
2023-02-07 11:20:00,41.81,41.88,41.71,41.84,166132.0,40.5133,40.5811,40.4164,40.5424,166132.0
2023-02-07 11:30:00,41.84,42.22,41.84,42.05,242049.0,40.5424,40.9106,40.5424,40.7459,242049.0
2023-02-07 11:40:00,42.05,42.17,41.99,42.12,140211.0,40.7459,40.8621,40.6877,40.8137,140211.0
2023-02-07 11:50:00,42.13,42.23,41.99,42.03,135890.0,40.8234,40.9203,40.6877,40.7265,135890.0
2023-02-07 12:00:00,42.03,42.21,42.01,42.14,125523.0,40.7265,40.9009,40.7071,40.8331,125523.0
2023-02-07 12:10:00,42.14,42.27,42.08,42.2,143882.0,40.8331,40.959,40.7749,40.8912,143882.0
2023-02-07 12:20:00,42.21,42.21,41.99,42.04,112365.0,40.9009,40.9009,40.6877,40.7362,112365.0
2023-02-07 12:30:00,42.03,42.1,41.92,42.05,83827.0,40.7265,40.7943,40.6199,40.7459,83827.0
2023-02-07 12:40:00,42.07,43.22,42.06,43.21,987537.0,40.7652,41.8796,40.7555,41.8699,987537.0
2023-02-07 12:50:00,43.22,43.68,43.02,43.5,678570.0,41.8796,42.3253,41.6858,42.1509,678570.0
2023-02-07 13:00:00,43.53,43.72,43.14,43.24,686825.0,42.18,42.3641,41.802,41.8989,686825.0
2023-02-07 13:10:00,43.27,43.35,42.47,42.92,574697.0,41.928,42.0055,41.1528,41.5889,574697.0
2023-02-07 13:20:00,42.9,42.95,42.01,42.02,426394.0,41.5695,41.6179,40.7071,40.7168,426394.0
2023-02-07 13:30:00,42.01,42.01,41.2,41.62,889601.0,40.7071,40.7071,39.9222,40.3292,889601.0
2023-02-07 13:40:00,41.62,41.98,41.17,41.27,527662.0,40.3292,40.678,39.8931,39.99,527662.0
2023-02-07 13:50:00,41.26,41.76,41.18,41.68,400234.0,39.9804,40.4648,39.9028,40.3873,400234.0
2023-02-07 14:00:00,41.65,42.71,41.64,42.55,635514.0,40.3583,41.3854,40.3486,41.2303,635514.0
2023-02-07 14:10:00,42.57,42.89,42.49,42.71,398185.0,41.2497,41.5598,41.1722,41.3854,398185.0
2023-02-07 14:20:00,42.7,42.92,42.49,42.74,294501.0,41.3757,41.5889,41.1722,41.4145,294501.0
2023-02-07 14:30:00,42.75,43.25,42.71,42.97,462452.0,41.4241,41.9086,41.3854,41.6373,462452.0
2023-02-07 14:40:00,42.95,43.19,42.87,42.95,230408.0,41.6179,41.8505,41.5404,41.6179,230408.0
2023-02-07 14:50:00,42.95,43.16,42.85,43.13,196778.0,41.6179,41.8214,41.521,41.7924,196778.0
2023-02-07 15:00:00,43.13,43.4,42.76,42.83,286380.0,41.7924,42.054,41.4338,41.5017,286380.0
2023-02-07 15:10:00,42.85,43.13,42.85,43.1,154847.0,41.521,41.7924,41.521,41.7633,154847.0
2023-02-07 15:20:00,43.1,43.45,43.06,43.4,204541.0,41.7633,42.1024,41.7245,42.054,204541.0
2023-02-07 15:30:00,43.41,43.44,43.19,43.38,141414.0,42.0637,42.0927,41.8505,42.0346,141414.0
2023-02-07 15:40:00,43.37,43.62,43.27,43.6,265412.0,42.0249,42.2672,41.928,42.2478,265412.0
2023-02-07 15:50:00,43.61,44.09,43.61,43.75,597879.0,42.2575,42.7226,42.2575,42.3931,597879.0
2023-02-08 09:30:00,42.91,43.17,42.55,43.08,620199.0,41.5792,41.8311,41.2303,41.7439,620199.0
2023-02-08 09:40:00,43.06,43.42,42.96,43.12,458405.0,41.7245,42.0734,41.6276,41.7827,458405.0
2023-02-08 09:50:00,43.12,43.47,42.81,43.41,407665.0,41.7827,42.1218,41.4823,42.0637,407665.0
2023-02-08 10:00:00,43.4,43.41,43.12,43.26,301864.0,42.054,42.0637,41.7827,41.9183,301864.0
2023-02-08 10:10:00,43.24,43.6,43.13,43.57,230165.0,41.8989,42.2478,41.7924,42.2187,230165.0
2023-02-08 10:20:00,43.58,43.59,42.99,43.04,250245.0,42.2284,42.2381,41.6567,41.7051,250245.0
2023-02-08 10:30:00,43.03,43.03,42.5,42.8,386908.0,41.6955,41.6955,41.1819,41.4726,386908.0
2023-02-08 10:40:00,42.79,42.84,42.49,42.61,222152.0,41.4629,41.5113,41.1722,41.2885,222152.0
2023-02-08 10:50:00,42.58,42.64,42.26,42.52,221135.0,41.2594,41.3176,40.9493,41.2013,221135.0
2023-02-08 11:00:00,42.51,42.56,42.27,42.45,185218.0,41.1916,41.24,40.959,41.1334,185218.0
2023-02-08 11:10:00,42.43,42.46,42.21,42.42,222652.0,41.1141,41.1431,40.9009,41.1044,222652.0
2023-02-08 11:20:00,42.41,42.44,41.82,41.98,392650.0,41.0947,41.1238,40.523,40.678,392650.0
2023-02-08 11:30:00,41.98,42.04,41.86,42.02,213102.0,40.678,40.7362,40.5617,40.7168,213102.0
2023-02-08 11:40:00,42.01,42.01,41.71,41.88,247848.0,40.7071,40.7071,40.4164,40.5811,247848.0
2023-02-08 11:50:00,41.85,42.2,41.8,42.2,236155.0,40.5521,40.8912,40.5036,40.8912,236155.0
2023-02-08 12:00:00,42.19,42.2,41.9,42.06,234759.0,40.8815,40.8912,40.6005,40.7555,234759.0
2023-02-08 12:10:00,42.06,42.23,41.95,42.19,165600.0,40.7555,40.9203,40.649,40.8815,165600.0
2023-02-08 12:20:00,42.19,42.35,42.14,42.26,191985.0,40.8815,41.0365,40.8331,40.9493,191985.0
2023-02-08 12:30:00,42.27,42.4,42.07,42.07,164698.0,40.959,41.085,40.7652,40.7652,164698.0
2023-02-08 12:40:00,42.08,42.25,42.01,42.25,135832.0,40.7749,40.9396,40.7071,40.9396,135832.0
2023-02-08 12:50:00,42.26,42.39,42.23,42.38,86740.0,40.9493,41.0753,40.9203,41.0656,86740.0
2023-02-08 13:00:00,42.38,42.65,42.31,42.49,243611.0,41.0656,41.3272,40.9978,41.1722,243611.0
2023-02-08 13:10:00,42.49,42.6,42.39,42.45,153793.0,41.1722,41.2788,41.0753,41.1334,153793.0
2023-02-08 13:20:00,42.46,42.55,42.26,42.3,117862.0,41.1431,41.2303,40.9493,40.9881,117862.0
2023-02-08 13:30:00,42.29,42.31,41.99,42.12,174058.0,40.9784,40.9978,40.6877,40.8137,174058.0
2023-02-08 13:40:00,42.12,42.24,42.03,42.04,123670.0,40.8137,40.93,40.7265,40.7362,123670.0
2023-02-08 13:50:00,42.06,42.1,41.94,42.02,221495.0,40.7555,40.7943,40.6393,40.7168,221495.0
2023-02-08 14:00:00,42.04,42.09,41.83,41.93,172669.0,40.7362,40.7846,40.5327,40.6296,172669.0
2023-02-08 14:10:00,41.94,42.26,41.89,42.1,212511.0,40.6393,40.9493,40.5908,40.7943,212511.0
2023-02-08 14:20:00,42.12,42.12,41.84,41.87,150235.0,40.8137,40.8137,40.5424,40.5714,150235.0
2023-02-08 14:30:00,41.86,42.0,41.79,41.98,102917.0,40.5617,40.6974,40.4939,40.678,102917.0
2023-02-08 14:40:00,41.99,42.0,41.67,41.72,119856.0,40.6877,40.6974,40.3776,40.4261,119856.0
2023-02-08 14:50:00,41.73,42.03,41.71,41.98,126884.0,40.4358,40.7265,40.4164,40.678,126884.0
2023-02-08 15:00:00,41.98,42.0,41.48,41.62,169809.0,40.678,40.6974,40.1935,40.3292,169809.0
2023-02-08 15:10:00,41.62,41.7,41.5,41.52,185368.0,40.3292,40.4067,40.2129,40.2323,185368.0
2023-02-08 15:20:00,41.53,41.89,41.52,41.83,145609.0,40.242,40.5908,40.2323,40.5327,145609.0
2023-02-08 15:30:00,41.83,42.06,41.8,42.04,215191.0,40.5327,40.7555,40.5036,40.7362,215191.0
2023-02-08 15:40:00,42.02,42.14,41.83,41.85,307565.0,40.7168,40.8331,40.5327,40.5521,307565.0
2023-02-08 15:50:00,41.87,42.07,41.72,41.8,486461.0,40.5714,40.7652,40.4261,40.5036,486461.0
2023-02-09 09:30:00,42.8,42.96,42.56,42.77,456082.0,41.4726,41.6276,41.24,41.4435,456082.0
2023-02-09 09:40:00,42.8,43.18,42.66,43.18,414004.0,41.4726,41.8408,41.3369,41.8408,414004.0
2023-02-09 09:50:00,43.16,43.36,42.31,42.43,482250.0,41.8214,42.0152,40.9978,41.1141,482250.0
2023-02-09 10:00:00,42.46,42.69,42.28,42.47,351284.0,41.1431,41.366,40.9687,41.1528,351284.0
2023-02-09 10:10:00,42.47,42.68,42.43,42.58,173771.0,41.1528,41.3563,41.1141,41.2594,173771.0
2023-02-09 10:20:00,42.58,42.77,41.94,42.08,306687.0,41.2594,41.4435,40.6393,40.7749,306687.0
2023-02-09 10:30:00,42.08,42.26,42.03,42.21,174313.0,40.7749,40.9493,40.7265,40.9009,174313.0
2023-02-09 10:40:00,42.2,42.24,41.95,42.18,176345.0,40.8912,40.93,40.649,40.8718,176345.0
2023-02-09 10:50:00,42.18,42.29,41.92,42.13,179327.0,40.8718,40.9784,40.6199,40.8234,179327.0
2023-02-09 11:00:00,42.11,42.13,41.6,41.92,281345.0,40.804,40.8234,40.3098,40.6199,281345.0
2023-02-09 11:10:00,41.93,41.93,41.65,41.73,98486.0,40.6296,40.6296,40.3583,40.4358,98486.0
2023-02-09 11:20:00,41.73,41.74,41.46,41.59,197266.0,40.4358,40.4455,40.1741,40.3001,197266.0
2023-02-09 11:30:00,41.58,41.6,41.39,41.58,172623.0,40.2904,40.3098,40.1063,40.2904,172623.0
2023-02-09 11:40:00,41.55,41.59,41.24,41.34,185478.0,40.2614,40.3001,39.961,40.0579,185478.0
2023-02-09 11:50:00,41.32,41.45,41.26,41.45,80569.0,40.0385,40.1645,39.9804,40.1645,80569.0
2023-02-09 12:00:00,41.45,41.62,41.39,41.62,158777.0,40.1645,40.3292,40.1063,40.3292,158777.0
2023-02-09 12:10:00,41.62,41.69,41.35,41.58,220204.0,40.3292,40.397,40.0676,40.2904,220204.0
2023-02-09 12:20:00,41.59,41.69,41.36,41.36,147866.0,40.3001,40.397,40.0773,40.0773,147866.0
2023-02-09 12:30:00,41.36,41.39,40.89,40.92,363225.0,40.0773,40.1063,39.6218,39.6509,363225.0
2023-02-09 12:40:00,40.91,41.04,40.7,40.72,163037.0,39.6412,39.7672,39.4377,39.4571,163037.0
2023-02-09 12:50:00,40.74,41.07,40.71,41.04,200957.0,39.4765,39.7962,39.4474,39.7672,200957.0
2023-02-09 13:00:00,41.03,41.04,40.76,40.91,201649.0,39.7575,39.7672,39.4959,39.6412,201649.0
2023-02-09 13:10:00,40.94,41.0,40.76,40.9,114134.0,39.6703,39.7284,39.4959,39.6315,114134.0
2023-02-09 13:20:00,40.88,41.0,40.77,40.79,121153.0,39.6121,39.7284,39.5055,39.5249,121153.0
2023-02-09 13:30:00,40.79,41.05,40.68,40.75,156315.0,39.5249,39.7769,39.4183,39.4862,156315.0
2023-02-09 13:40:00,40.75,40.79,40.57,40.76,150680.0,39.4862,39.5249,39.3118,39.4959,150680.0
2023-02-09 13:50:00,40.77,40.8,40.53,40.6,95032.0,39.5055,39.5346,39.273,39.3408,95032.0
2023-02-09 14:00:00,40.55,40.74,40.54,40.68,107774.0,39.2924,39.4765,39.2827,39.4183,107774.0
2023-02-09 14:10:00,40.68,40.69,40.38,40.46,187198.0,39.4183,39.428,39.1276,39.2052,187198.0
2023-02-09 14:20:00,40.43,40.53,40.33,40.36,104203.0,39.1761,39.273,39.0792,39.1083,104203.0
2023-02-09 14:30:00,40.35,40.52,40.28,40.36,146613.0,39.0986,39.2633,39.0307,39.1083,146613.0
2023-02-09 14:40:00,40.35,40.66,40.35,40.64,138766.0,39.0986,39.399,39.0986,39.3796,138766.0
2023-02-09 14:50:00,40.63,40.65,40.33,40.4,97330.0,39.3699,39.3893,39.0792,39.147,97330.0
2023-02-09 15:00:00,40.38,40.39,40.0,40.3,220379.0,39.1276,39.1373,38.7594,39.0501,220379.0
2023-02-09 15:10:00,40.31,40.31,40.07,40.14,119856.0,39.0598,39.0598,38.8273,38.8951,119856.0
2023-02-09 15:20:00,40.14,40.25,39.9,39.99,223766.0,38.8951,39.0017,38.6625,38.7497,223766.0
2023-02-09 15:30:00,39.99,40.02,39.66,39.92,307697.0,38.7497,38.7788,38.43,38.6819,307697.0
2023-02-09 15:40:00,39.93,40.14,39.83,39.97,199119.0,38.6916,38.8951,38.5947,38.7304,199119.0
2023-02-09 15:50:00,39.96,40.33,39.95,40.01,435140.0,38.7207,39.0792,38.711,38.7691,435140.0
2023-02-10 09:30:00,39.55,39.8,39.36,39.47,644962.0,38.3234,38.5656,38.1393,38.2459,644962.0
2023-02-10 09:40:00,39.45,39.74,39.31,39.63,388417.0,38.2265,38.5075,38.0908,38.4009,388417.0
2023-02-10 09:50:00,39.63,39.87,39.41,39.5,273782.0,38.4009,38.6335,38.1877,38.2749,273782.0
2023-02-10 10:00:00,39.45,39.62,39.07,39.53,552165.0,38.2265,38.3912,37.8583,38.304,552165.0
2023-02-10 10:10:00,39.54,40.19,39.52,40.01,470731.0,38.3137,38.9435,38.2943,38.7691,470731.0
2023-02-10 10:20:00,40.0,40.11,39.86,40.01,283405.0,38.7594,38.866,38.6238,38.7691,283405.0
2023-02-10 10:30:00,40.0,40.15,39.86,40.04,250338.0,38.7594,38.9048,38.6238,38.7982,250338.0
2023-02-10 10:40:00,39.98,39.98,39.68,39.73,206120.0,38.7401,38.7401,38.4494,38.4978,206120.0
2023-02-10 10:50:00,39.73,39.73,39.42,39.73,204720.0,38.4978,38.4978,38.1974,38.4978,204720.0
2023-02-10 11:00:00,39.72,39.96,39.69,39.9,167366.0,38.4881,38.7207,38.459,38.6625,167366.0
2023-02-10 11:10:00,39.89,40.05,39.7,40.02,171190.0,38.6528,38.8079,38.4687,38.7788,171190.0
2023-02-10 11:20:00,40.01,40.02,39.78,39.81,132182.0,38.7691,38.7788,38.5463,38.5753,132182.0
2023-02-10 11:30:00,39.8,39.91,39.62,39.75,161137.0,38.5656,38.6722,38.3912,38.5172,161137.0
2023-02-10 11:40:00,39.77,39.86,39.61,39.69,89832.0,38.5366,38.6238,38.3815,38.459,89832.0
2023-02-10 11:50:00,39.68,39.72,39.52,39.58,94873.0,38.4494,38.4881,38.2943,38.3525,94873.0
2023-02-10 12:00:00,39.56,39.6,39.38,39.55,127924.0,38.3331,38.3718,38.1587,38.3234,127924.0
2023-02-10 12:10:00,39.54,39.61,39.39,39.49,148779.0,38.3137,38.3815,38.1683,38.2652,148779.0
2023-02-10 12:20:00,39.48,39.67,39.45,39.53,90952.0,38.2556,38.4397,38.2265,38.304,90952.0
2023-02-10 12:30:00,39.54,39.83,39.52,39.68,176767.0,38.3137,38.5947,38.2943,38.4494,176767.0
2023-02-10 12:40:00,39.67,39.87,39.67,39.73,93224.0,38.4397,38.6335,38.4397,38.4978,93224.0
2023-02-10 12:50:00,39.74,39.97,39.7,39.97,123775.0,38.5075,38.7304,38.4687,38.7304,123775.0
2023-02-10 13:00:00,39.95,40.05,39.92,39.97,198252.0,38.711,38.8079,38.6819,38.7304,198252.0
2023-02-10 13:10:00,39.96,40.22,39.93,40.21,175602.0,38.7207,38.9726,38.6916,38.9629,175602.0
2023-02-10 13:20:00,40.21,40.38,40.2,40.26,290940.0,38.9629,39.1276,38.9532,39.0114,290940.0
2023-02-10 13:30:00,40.23,40.26,40.13,40.18,135014.0,38.9823,39.0114,38.8854,38.9338,135014.0
2023-02-10 13:40:00,40.18,40.19,39.98,40.08,81906.0,38.9338,38.9435,38.7401,38.8369,81906.0
2023-02-10 13:50:00,40.07,40.15,39.92,39.93,85177.0,38.8273,38.9048,38.6819,38.6916,85177.0
2023-02-10 14:00:00,39.94,39.97,39.82,39.93,66345.0,38.7013,38.7304,38.585,38.6916,66345.0
2023-02-10 14:10:00,39.93,40.08,39.92,40.08,118024.0,38.6916,38.8369,38.6819,38.8369,118024.0
2023-02-10 14:20:00,40.05,40.11,39.91,39.92,93226.0,38.8079,38.866,38.6722,38.6819,93226.0
2023-02-10 14:30:00,39.91,40.14,39.86,40.04,137185.0,38.6722,38.8951,38.6238,38.7982,137185.0
2023-02-10 14:40:00,40.06,40.07,39.9,40.01,103657.0,38.8176,38.8273,38.6625,38.7691,103657.0
2023-02-10 14:50:00,40.01,40.21,40.0,40.15,156059.0,38.7691,38.9629,38.7594,38.9048,156059.0
2023-02-10 15:00:00,40.16,40.32,40.16,40.23,124410.0,38.9145,39.0695,38.9145,38.9823,124410.0
2023-02-10 15:10:00,40.24,40.31,40.08,40.12,190356.0,38.992,39.0598,38.8369,38.8757,190356.0
2023-02-10 15:20:00,40.11,40.14,40.05,40.14,82691.0,38.866,38.8951,38.8079,38.8951,82691.0
2023-02-10 15:30:00,40.14,40.34,40.14,40.32,157931.0,38.8951,39.0889,38.8951,39.0695,157931.0
2023-02-10 15:40:00,40.31,40.36,40.2,40.34,217118.0,39.0598,39.1083,38.9532,39.0889,217118.0
2023-02-10 15:50:00,40.34,40.36,40.15,40.18,399108.0,39.0889,39.1083,38.9048,38.9338,399108.0
2023-02-13 09:30:00,40.27,40.32,39.55,40.02,529099.0,39.0211,39.0695,38.3234,38.7788,529099.0
2023-02-13 09:40:00,40.02,40.35,39.97,40.28,434963.0,38.7788,39.0986,38.7304,39.0307,434963.0
2023-02-13 09:50:00,40.29,40.69,40.06,40.63,492216.0,39.0404,39.428,38.8176,39.3699,492216.0
2023-02-13 10:00:00,40.63,40.72,40.47,40.59,236374.0,39.3699,39.4571,39.2149,39.3311,236374.0
2023-02-13 10:10:00,40.58,40.64,40.38,40.45,139537.0,39.3214,39.3796,39.1276,39.1955,139537.0
2023-02-13 10:20:00,40.44,40.74,40.44,40.69,198830.0,39.1858,39.4765,39.1858,39.428,198830.0
2023-02-13 10:30:00,40.7,40.85,40.61,40.75,189546.0,39.4377,39.5831,39.3505,39.4862,189546.0
2023-02-13 10:40:00,40.75,41.0,40.71,40.98,179491.0,39.4862,39.7284,39.4474,39.709,179491.0
2023-02-13 10:50:00,40.98,41.13,40.91,40.91,285556.0,39.709,39.8544,39.6412,39.6412,285556.0
2023-02-13 11:00:00,40.92,41.04,40.92,40.99,137771.0,39.6509,39.7672,39.6509,39.7187,137771.0
2023-02-13 11:10:00,41.02,41.11,40.93,41.02,122704.0,39.7478,39.835,39.6606,39.7478,122704.0
2023-02-13 11:20:00,41.02,41.1,40.89,40.91,80115.0,39.7478,39.8253,39.6218,39.6412,80115.0
2023-02-13 11:30:00,40.93,40.95,40.77,40.89,107909.0,39.6606,39.68,39.5055,39.6218,107909.0
2023-02-13 11:40:00,40.9,41.23,40.9,41.21,170000.0,39.6315,39.9513,39.6315,39.9319,170000.0
2023-02-13 11:50:00,41.21,41.22,41.05,41.18,119237.0,39.9319,39.9416,39.7769,39.9028,119237.0
2023-02-13 12:00:00,41.19,41.37,41.15,41.34,135052.0,39.9125,40.0869,39.8738,40.0579,135052.0
2023-02-13 12:10:00,41.34,41.46,41.3,41.43,106426.0,40.0579,40.1741,40.0191,40.1451,106426.0
2023-02-13 12:20:00,41.44,41.44,41.29,41.39,77985.0,40.1548,40.1548,40.0094,40.1063,77985.0
2023-02-13 12:30:00,41.4,41.41,41.29,41.36,69874.0,40.116,40.1257,40.0094,40.0773,69874.0
2023-02-13 12:40:00,41.36,41.5,41.35,41.46,92264.0,40.0773,40.2129,40.0676,40.1741,92264.0
2023-02-13 12:50:00,41.45,41.47,41.33,41.38,111478.0,40.1645,40.1838,40.0482,40.0966,111478.0
2023-02-13 13:00:00,41.4,41.47,41.25,41.27,125775.0,40.116,40.1838,39.9707,39.99,125775.0
2023-02-13 13:10:00,41.27,41.48,41.23,41.45,179388.0,39.99,40.1935,39.9513,40.1645,179388.0
2023-02-13 13:20:00,41.45,41.62,41.43,41.57,97528.0,40.1645,40.3292,40.1451,40.2807,97528.0
2023-02-13 13:30:00,41.58,41.72,41.53,41.54,111007.0,40.2904,40.4261,40.242,40.2517,111007.0
2023-02-13 13:40:00,41.55,41.73,41.47,41.7,99276.0,40.2614,40.4358,40.1838,40.4067,99276.0
2023-02-13 13:50:00,41.7,41.72,41.62,41.71,80043.0,40.4067,40.4261,40.3292,40.4164,80043.0
2023-02-13 14:00:00,41.71,41.78,41.57,41.6,136409.0,40.4164,40.4842,40.2807,40.3098,136409.0
2023-02-13 14:10:00,41.6,41.61,41.46,41.53,78066.0,40.3098,40.3195,40.1741,40.242,78066.0
2023-02-13 14:20:00,41.52,41.54,41.36,41.4,76359.0,40.2323,40.2517,40.0773,40.116,76359.0
2023-02-13 14:30:00,41.39,41.45,41.25,41.36,125310.0,40.1063,40.1645,39.9707,40.0773,125310.0
2023-02-13 14:40:00,41.38,41.38,41.16,41.18,120014.0,40.0966,40.0966,39.8835,39.9028,120014.0
2023-02-13 14:50:00,41.18,41.34,41.15,41.34,96828.0,39.9028,40.0579,39.8738,40.0579,96828.0
2023-02-13 15:00:00,41.33,41.38,41.11,41.32,123385.0,40.0482,40.0966,39.835,40.0385,123385.0
2023-02-13 15:10:00,41.32,41.41,41.22,41.38,127503.0,40.0385,40.1257,39.9416,40.0966,127503.0
2023-02-13 15:20:00,41.38,41.41,41.29,41.34,116843.0,40.0966,40.1257,40.0094,40.0579,116843.0
2023-02-13 15:30:00,41.34,41.58,41.34,41.55,131462.0,40.0579,40.2904,40.0579,40.2614,131462.0
2023-02-13 15:40:00,41.55,41.62,41.49,41.59,169720.0,40.2614,40.3292,40.2032,40.3001,169720.0
2023-02-13 15:50:00,41.59,41.64,41.41,41.63,369839.0,40.3001,40.3486,40.1257,40.3389,369839.0
2023-02-14 09:30:00,40.77,40.8,39.98,40.59,715075.0,39.5055,39.5346,38.7401,39.3311,715075.0
2023-02-14 09:40:00,40.59,41.29,40.43,41.06,528715.0,39.3311,40.0094,39.1761,39.7866,528715.0
2023-02-14 09:50:00,41.04,41.75,40.98,41.62,529288.0,39.7672,40.4552,39.709,40.3292,529288.0
2023-02-14 10:00:00,41.65,42.11,41.65,42.11,627719.0,40.3583,40.804,40.3583,40.804,627719.0
2023-02-14 10:10:00,42.11,42.47,42.07,42.23,559715.0,40.804,41.1528,40.7652,40.9203,559715.0
2023-02-14 10:20:00,42.24,42.34,41.59,41.63,352555.0,40.93,41.0269,40.3001,40.3389,352555.0
2023-02-14 10:30:00,41.64,41.76,40.68,40.68,729581.0,40.3486,40.4648,39.4183,39.4183,729581.0
2023-02-14 10:40:00,40.69,40.8,40.3,40.69,1104854.0,39.428,39.5346,39.0501,39.428,1104854.0
2023-02-14 10:50:00,40.68,40.75,40.38,40.68,463722.0,39.4183,39.4862,39.1276,39.4183,463722.0
2023-02-14 11:00:00,40.7,41.25,40.67,40.98,674740.0,39.4377,39.9707,39.4087,39.709,674740.0
2023-02-14 11:10:00,40.97,41.25,40.95,41.23,393541.0,39.6993,39.9707,39.68,39.9513,393541.0
2023-02-14 11:20:00,41.23,41.32,40.59,40.66,382439.0,39.9513,40.0385,39.3311,39.399,382439.0
2023-02-14 11:30:00,40.66,40.66,40.16,40.33,636948.0,39.399,39.399,38.9145,39.0792,636948.0
2023-02-14 11:40:00,40.34,40.49,40.13,40.41,431227.0,39.0889,39.2342,38.8854,39.1567,431227.0
2023-02-14 11:50:00,40.41,40.51,40.05,40.46,373407.0,39.1567,39.2536,38.8079,39.2052,373407.0
2023-02-14 12:00:00,40.45,40.68,40.43,40.56,392537.0,39.1955,39.4183,39.1761,39.3021,392537.0
2023-02-14 12:10:00,40.55,40.88,40.53,40.81,419199.0,39.2924,39.6121,39.273,39.5443,419199.0
2023-02-14 12:20:00,40.81,41.04,40.74,40.86,257468.0,39.5443,39.7672,39.4765,39.5928,257468.0
2023-02-14 12:30:00,40.86,41.02,40.8,40.91,188838.0,39.5928,39.7478,39.5346,39.6412,188838.0
2023-02-14 12:40:00,40.89,41.04,40.83,40.93,167313.0,39.6218,39.7672,39.5637,39.6606,167313.0
2023-02-14 12:50:00,40.89,41.09,40.82,41.04,145515.0,39.6218,39.8156,39.554,39.7672,145515.0
2023-02-14 13:00:00,41.03,41.69,40.99,41.47,549387.0,39.7575,40.397,39.7187,40.1838,549387.0
2023-02-14 13:10:00,41.48,41.84,41.32,41.64,317437.0,40.1935,40.5424,40.0385,40.3486,317437.0
2023-02-14 13:20:00,41.64,41.72,41.37,41.49,199484.0,40.3486,40.4261,40.0869,40.2032,199484.0
2023-02-14 13:30:00,41.5,41.61,41.41,41.48,152938.0,40.2129,40.3195,40.1257,40.1935,152938.0
2023-02-14 13:40:00,41.49,41.54,41.18,41.46,171145.0,40.2032,40.2517,39.9028,40.1741,171145.0
2023-02-14 13:50:00,41.46,41.49,41.29,41.37,107831.0,40.1741,40.2032,40.0094,40.0869,107831.0
2023-02-14 14:00:00,41.38,41.54,40.96,41.11,335570.0,40.0966,40.2517,39.6897,39.835,335570.0
2023-02-14 14:10:00,41.12,41.47,41.12,41.39,185662.0,39.8447,40.1838,39.8447,40.1063,185662.0
2023-02-14 14:20:00,41.39,41.47,41.31,41.37,130854.0,40.1063,40.1838,40.0288,40.0869,130854.0
2023-02-14 14:30:00,41.37,41.75,41.37,41.66,284178.0,40.0869,40.4552,40.0869,40.3679,284178.0
2023-02-14 14:40:00,41.66,41.81,41.66,41.76,133802.0,40.3679,40.5133,40.3679,40.4648,133802.0
2023-02-14 14:50:00,41.76,41.83,41.67,41.71,118743.0,40.4648,40.5327,40.3776,40.4164,118743.0
2023-02-14 15:00:00,41.74,41.79,41.58,41.61,136546.0,40.4455,40.4939,40.2904,40.3195,136546.0
2023-02-14 15:10:00,41.61,41.73,41.45,41.66,114836.0,40.3195,40.4358,40.1645,40.3679,114836.0
2023-02-14 15:20:00,41.66,41.82,41.65,41.65,122735.0,40.3679,40.523,40.3583,40.3583,122735.0
2023-02-14 15:30:00,41.68,41.89,41.6,41.82,263565.0,40.3873,40.5908,40.3098,40.523,263565.0
2023-02-14 15:40:00,41.82,41.96,41.78,41.93,271937.0,40.523,40.6586,40.4842,40.6296,271937.0
2023-02-14 15:50:00,41.92,41.92,41.54,41.56,457020.0,40.6199,40.6199,40.2517,40.271,457020.0
2023-02-15 09:30:00,40.57,40.8,40.33,40.34,753663.0,39.3118,39.5346,39.0792,39.0889,753663.0
2023-02-15 09:40:00,40.36,40.98,40.3,40.9,524678.0,39.1083,39.709,39.0501,39.6315,524678.0
2023-02-15 09:50:00,40.91,41.0,40.27,40.55,373111.0,39.6412,39.7284,39.0211,39.2924,373111.0
2023-02-15 10:00:00,40.53,41.05,40.5,40.67,414907.0,39.273,39.7769,39.2439,39.4087,414907.0
2023-02-15 10:10:00,40.67,41.32,40.58,41.31,407887.0,39.4087,40.0385,39.3214,40.0288,407887.0
2023-02-15 10:20:00,41.32,41.4,41.14,41.32,205205.0,40.0385,40.116,39.8641,40.0385,205205.0
2023-02-15 10:30:00,41.34,41.63,41.24,41.51,297427.0,40.0579,40.3389,39.961,40.2226,297427.0
2023-02-15 10:40:00,41.53,41.63,41.29,41.39,224292.0,40.242,40.3389,40.0094,40.1063,224292.0
2023-02-15 10:50:00,41.38,41.62,41.32,41.48,209770.0,40.0966,40.3292,40.0385,40.1935,209770.0
2023-02-15 11:00:00,41.47,41.97,41.44,41.94,404526.0,40.1838,40.6683,40.1548,40.6393,404526.0
2023-02-15 11:10:00,41.95,42.03,41.83,41.9,219978.0,40.649,40.7265,40.5327,40.6005,219978.0
2023-02-15 11:20:00,41.9,41.96,41.77,41.96,195768.0,40.6005,40.6586,40.4745,40.6586,195768.0
2023-02-15 11:30:00,41.96,41.98,41.62,41.77,237518.0,40.6586,40.678,40.3292,40.4745,237518.0
2023-02-15 11:40:00,41.78,42.05,41.76,42.02,187921.0,40.4842,40.7459,40.4648,40.7168,187921.0
2023-02-15 11:50:00,42.01,42.08,41.86,41.88,239071.0,40.7071,40.7749,40.5617,40.5811,239071.0
2023-02-15 12:00:00,41.88,41.92,41.53,41.68,226203.0,40.5811,40.6199,40.242,40.3873,226203.0
2023-02-15 12:10:00,41.68,41.76,41.5,41.63,166742.0,40.3873,40.4648,40.2129,40.3389,166742.0
2023-02-15 12:20:00,41.62,41.62,41.38,41.41,147124.0,40.3292,40.3292,40.0966,40.1257,147124.0
2023-02-15 12:30:00,41.42,41.68,41.38,41.58,342964.0,40.1354,40.3873,40.0966,40.2904,342964.0
2023-02-15 12:40:00,41.57,41.77,41.56,41.74,130449.0,40.2807,40.4745,40.271,40.4455,130449.0
2023-02-15 12:50:00,41.74,41.88,41.7,41.78,122732.0,40.4455,40.5811,40.4067,40.4842,122732.0
2023-02-15 13:00:00,41.79,41.92,41.69,41.91,123929.0,40.4939,40.6199,40.397,40.6102,123929.0
2023-02-15 13:10:00,41.91,42.0,41.89,41.97,160614.0,40.6102,40.6974,40.5908,40.6683,160614.0
2023-02-15 13:20:00,41.98,42.17,41.95,42.16,258392.0,40.678,40.8621,40.649,40.8524,258392.0
2023-02-15 13:30:00,42.16,42.25,42.08,42.23,148805.0,40.8524,40.9396,40.7749,40.9203,148805.0
2023-02-15 13:40:00,42.23,42.44,42.23,42.44,174374.0,40.9203,41.1238,40.9203,41.1238,174374.0
2023-02-15 13:50:00,42.44,42.49,42.34,42.47,118039.0,41.1238,41.1722,41.0269,41.1528,118039.0
2023-02-15 14:00:00,42.48,42.63,42.41,42.6,163224.0,41.1625,41.3079,41.0947,41.2788,163224.0
2023-02-15 14:10:00,42.61,42.74,42.54,42.55,153699.0,41.2885,41.4145,41.2207,41.2303,153699.0
2023-02-15 14:20:00,42.55,42.68,42.55,42.67,104318.0,41.2303,41.3563,41.2303,41.3466,104318.0
2023-02-15 14:30:00,42.68,42.72,42.61,42.66,98933.0,41.3563,41.3951,41.2885,41.3369,98933.0
2023-02-15 14:40:00,42.66,42.82,42.62,42.67,174975.0,41.3369,41.492,41.2982,41.3466,174975.0
2023-02-15 14:50:00,42.68,42.72,42.51,42.56,195835.0,41.3563,41.3951,41.1916,41.24,195835.0
2023-02-15 15:00:00,42.57,42.8,42.57,42.76,154791.0,41.2497,41.4726,41.2497,41.4338,154791.0
2023-02-15 15:10:00,42.77,42.77,42.56,42.57,166604.0,41.4435,41.4435,41.24,41.2497,166604.0
2023-02-15 15:20:00,42.59,42.71,42.56,42.7,175715.0,41.2691,41.3854,41.24,41.3757,175715.0
2023-02-15 15:30:00,42.72,42.79,42.66,42.78,150158.0,41.3951,41.4629,41.3369,41.4532,150158.0
2023-02-15 15:40:00,42.78,42.84,42.68,42.79,200900.0,41.4532,41.5113,41.3563,41.4629,200900.0
2023-02-15 15:50:00,42.79,42.88,42.64,42.85,429049.0,41.4629,41.5501,41.3176,41.521,429049.0
2023-02-16 09:30:00,40.99,41.34,40.67,41.2,875940.0,39.7187,40.0579,39.4087,39.9222,875940.0
2023-02-16 09:40:00,41.2,41.66,41.07,41.47,736731.0,39.9222,40.3679,39.7962,40.1838,736731.0
2023-02-16 09:50:00,41.48,41.69,41.13,41.18,434810.0,40.1935,40.397,39.8544,39.9028,434810.0
2023-02-16 10:00:00,41.18,41.52,41.03,41.5,344970.0,39.9028,40.2323,39.7575,40.2129,344970.0
2023-02-16 10:10:00,41.49,41.7,41.37,41.63,379715.0,40.2032,40.4067,40.0869,40.3389,379715.0
2023-02-16 10:20:00,41.66,41.87,41.63,41.87,428280.0,40.3679,40.5714,40.3389,40.5714,428280.0
2023-02-16 10:30:00,41.86,42.15,41.85,42.06,333608.0,40.5617,40.8427,40.5521,40.7555,333608.0
2023-02-16 10:40:00,42.06,42.33,41.92,42.32,394203.0,40.7555,41.0172,40.6199,41.0075,394203.0
2023-02-16 10:50:00,42.34,42.37,41.97,42.11,260316.0,41.0269,41.0559,40.6683,40.804,260316.0
2023-02-16 11:00:00,42.11,42.46,42.08,42.31,359238.0,40.804,41.1431,40.7749,40.9978,359238.0
2023-02-16 11:10:00,42.31,42.45,42.24,42.42,175851.0,40.9978,41.1334,40.93,41.1044,175851.0
2023-02-16 11:20:00,42.42,42.45,42.17,42.37,206288.0,41.1044,41.1334,40.8621,41.0559,206288.0
2023-02-16 11:30:00,42.38,42.5,42.27,42.33,242135.0,41.0656,41.1819,40.959,41.0172,242135.0
2023-02-16 11:40:00,42.33,42.61,42.32,42.55,219188.0,41.0172,41.2885,41.0075,41.2303,219188.0
2023-02-16 11:50:00,42.56,42.56,42.37,42.39,244326.0,41.24,41.24,41.0559,41.0753,244326.0
2023-02-16 12:00:00,42.38,42.58,42.37,42.56,132496.0,41.0656,41.2594,41.0559,41.24,132496.0
2023-02-16 12:10:00,42.56,42.68,42.35,42.35,269018.0,41.24,41.3563,41.0365,41.0365,269018.0
2023-02-16 12:20:00,42.35,42.75,42.32,42.71,206258.0,41.0365,41.4241,41.0075,41.3854,206258.0
2023-02-16 12:30:00,42.71,43.01,42.7,42.95,306988.0,41.3854,41.6761,41.3757,41.6179,306988.0
2023-02-16 12:40:00,42.94,43.05,42.9,42.95,227362.0,41.6082,41.7148,41.5695,41.6179,227362.0
2023-02-16 12:50:00,42.95,42.98,42.66,42.7,232729.0,41.6179,41.647,41.3369,41.3757,232729.0
2023-02-16 13:00:00,42.72,42.9,42.62,42.79,238917.0,41.3951,41.5695,41.2982,41.4629,238917.0
2023-02-16 13:10:00,42.81,42.81,42.54,42.64,298846.0,41.4823,41.4823,41.2207,41.3176,298846.0
2023-02-16 13:20:00,42.65,42.67,42.44,42.47,317310.0,41.3272,41.3466,41.1238,41.1528,317310.0
2023-02-16 13:30:00,42.48,42.76,42.44,42.71,185516.0,41.1625,41.4338,41.1238,41.3854,185516.0
2023-02-16 13:40:00,42.7,42.82,42.61,42.72,292770.0,41.3757,41.492,41.2885,41.3951,292770.0
2023-02-16 13:50:00,42.72,42.78,42.66,42.75,178005.0,41.3951,41.4532,41.3369,41.4241,178005.0
2023-02-16 14:00:00,42.76,42.94,42.75,42.86,263851.0,41.4338,41.6082,41.4241,41.5307,263851.0
2023-02-16 14:10:00,42.87,42.92,42.76,42.84,112221.0,41.5404,41.5889,41.4338,41.5113,112221.0
2023-02-16 14:20:00,42.83,42.96,42.62,42.89,201821.0,41.5017,41.6276,41.2982,41.5598,201821.0
2023-02-16 14:30:00,42.88,43.0,42.88,42.92,114861.0,41.5501,41.6664,41.5501,41.5889,114861.0
2023-02-16 14:40:00,42.94,42.94,42.73,42.79,149558.0,41.6082,41.6082,41.4048,41.4629,149558.0
2023-02-16 14:50:00,42.79,42.89,42.76,42.79,94044.0,41.4629,41.5598,41.4338,41.4629,94044.0
2023-02-16 15:00:00,42.8,42.84,42.31,42.55,363607.0,41.4726,41.5113,40.9978,41.2303,363607.0
2023-02-16 15:10:00,42.56,42.62,42.17,42.19,209390.0,41.24,41.2982,40.8621,40.8815,209390.0
2023-02-16 15:20:00,42.19,42.19,41.8,41.81,317734.0,40.8815,40.8815,40.5036,40.5133,317734.0
2023-02-16 15:30:00,41.81,41.96,41.54,41.79,421395.0,40.5133,40.6586,40.2517,40.4939,421395.0
2023-02-16 15:40:00,41.79,41.83,41.57,41.79,330131.0,40.4939,40.5327,40.2807,40.4939,330131.0
2023-02-16 15:50:00,41.78,42.01,41.5,41.56,604622.0,40.4842,40.7071,40.2129,40.271,604622.0
2023-02-17 09:30:00,41.03,41.5,40.8,41.08,648054.0,39.7575,40.2129,39.5346,39.8059,648054.0
2023-02-17 09:40:00,41.08,41.14,40.63,40.72,532669.0,39.8059,39.8641,39.3699,39.4571,532669.0
2023-02-17 09:50:00,40.74,40.81,40.46,40.68,387909.0,39.4765,39.5443,39.2052,39.4183,387909.0
2023-02-17 10:00:00,40.67,41.21,40.66,41.11,421006.0,39.4087,39.9319,39.399,39.835,421006.0
2023-02-17 10:10:00,41.09,41.68,41.02,41.63,475837.0,39.8156,40.3873,39.7478,40.3389,475837.0
2023-02-17 10:20:00,41.62,41.8,41.42,41.42,468614.0,40.3292,40.5036,40.1354,40.1354,468614.0
2023-02-17 10:30:00,41.44,41.91,41.41,41.63,481584.0,40.1548,40.6102,40.1257,40.3389,481584.0
2023-02-17 10:40:00,41.63,41.64,41.11,41.25,410074.0,40.3389,40.3486,39.835,39.9707,410074.0
2023-02-17 10:50:00,41.25,41.28,40.98,41.08,208237.0,39.9707,39.9997,39.709,39.8059,208237.0
2023-02-17 11:00:00,41.08,41.24,40.92,41.11,309726.0,39.8059,39.961,39.6509,39.835,309726.0
2023-02-17 11:10:00,41.1,41.3,41.06,41.11,154656.0,39.8253,40.0191,39.7866,39.835,154656.0
2023-02-17 11:20:00,41.11,41.11,40.81,40.88,220059.0,39.835,39.835,39.5443,39.6121,220059.0
2023-02-17 11:30:00,40.89,41.13,40.79,41.12,243120.0,39.6218,39.8544,39.5249,39.8447,243120.0
2023-02-17 11:40:00,41.12,41.34,41.08,41.2,228317.0,39.8447,40.0579,39.8059,39.9222,228317.0
2023-02-17 11:50:00,41.18,41.19,40.94,41.07,160905.0,39.9028,39.9125,39.6703,39.7962,160905.0
2023-02-17 12:00:00,41.08,41.37,41.08,41.32,166760.0,39.8059,40.0869,39.8059,40.0385,166760.0
2023-02-17 12:10:00,41.32,41.47,41.27,41.27,187326.0,40.0385,40.1838,39.99,39.99,187326.0
2023-02-17 12:20:00,41.27,41.45,41.24,41.36,99926.0,39.99,40.1645,39.961,40.0773,99926.0
2023-02-17 12:30:00,41.35,41.4,41.25,41.29,99185.0,40.0676,40.116,39.9707,40.0094,99185.0
2023-02-17 12:40:00,41.3,41.33,41.09,41.09,141459.0,40.0191,40.0482,39.8156,39.8156,141459.0
2023-02-17 12:50:00,41.11,41.12,40.83,41.02,168662.0,39.835,39.8447,39.5637,39.7478,168662.0
2023-02-17 13:00:00,41.02,41.16,40.93,41.14,128175.0,39.7478,39.8835,39.6606,39.8641,128175.0
2023-02-17 13:10:00,41.14,41.38,41.14,41.3,132438.0,39.8641,40.0966,39.8641,40.0191,132438.0
2023-02-17 13:20:00,41.31,41.31,41.06,41.15,102631.0,40.0288,40.0288,39.7866,39.8738,102631.0
2023-02-17 13:30:00,41.15,41.21,41.08,41.12,72640.0,39.8738,39.9319,39.8059,39.8447,72640.0
2023-02-17 13:40:00,41.12,41.27,41.1,41.22,70550.0,39.8447,39.99,39.8253,39.9416,70550.0
2023-02-17 13:50:00,41.22,41.28,41.11,41.22,79492.0,39.9416,39.9997,39.835,39.9416,79492.0
2023-02-17 14:00:00,41.25,41.45,41.24,41.39,166840.0,39.9707,40.1645,39.961,40.1063,166840.0
2023-02-17 14:10:00,41.4,41.43,41.18,41.26,105183.0,40.116,40.1451,39.9028,39.9804,105183.0
2023-02-17 14:20:00,41.26,41.58,41.26,41.48,171271.0,39.9804,40.2904,39.9804,40.1935,171271.0
2023-02-17 14:30:00,41.49,41.68,41.49,41.67,190010.0,40.2032,40.3873,40.2032,40.3776,190010.0
2023-02-17 14:40:00,41.66,41.66,41.5,41.66,236157.0,40.3679,40.3679,40.2129,40.3679,236157.0
2023-02-17 14:50:00,41.66,41.89,41.65,41.82,246652.0,40.3679,40.5908,40.3583,40.523,246652.0
2023-02-17 15:00:00,41.83,41.99,41.79,41.98,302995.0,40.5327,40.6877,40.4939,40.678,302995.0
2023-02-17 15:10:00,41.97,42.01,41.78,41.81,302938.0,40.6683,40.7071,40.4842,40.5133,302938.0
2023-02-17 15:20:00,41.81,41.87,41.58,41.63,155304.0,40.5133,40.5714,40.2904,40.3389,155304.0
2023-02-17 15:30:00,41.62,41.95,41.59,41.79,265532.0,40.3292,40.649,40.3001,40.4939,265532.0
2023-02-17 15:40:00,41.77,41.83,41.66,41.7,214741.0,40.4745,40.5327,40.3679,40.4067,214741.0
2023-02-17 15:50:00,41.7,41.97,41.7,41.83,459402.0,40.4067,40.6683,40.4067,40.5327,459402.0
2023-02-21 09:30:00,40.29,40.68,40.15,40.55,607325.0,39.0404,39.4183,38.9048,39.2924,607325.0
2023-02-21 09:40:00,40.54,40.69,39.91,39.96,472106.0,39.2827,39.428,38.6722,38.7207,472106.0
2023-02-21 09:50:00,39.98,40.2,39.54,39.57,636700.0,38.7401,38.9532,38.3137,38.3428,636700.0
2023-02-21 10:00:00,39.56,39.77,39.38,39.49,477410.0,38.3331,38.5366,38.1587,38.2652,477410.0
2023-02-21 10:10:00,39.49,39.56,39.21,39.43,327529.0,38.2652,38.3331,37.9939,38.2071,327529.0
2023-02-21 10:20:00,39.42,39.55,39.13,39.19,220883.0,38.1974,38.3234,37.9164,37.9746,220883.0
2023-02-21 10:30:00,39.16,39.46,39.09,39.28,255200.0,37.9455,38.2362,37.8777,38.0618,255200.0
2023-02-21 10:40:00,39.28,39.57,39.23,39.29,246875.0,38.0618,38.3428,38.0133,38.0715,246875.0
2023-02-21 10:50:00,39.29,39.3,39.08,39.1,108854.0,38.0715,38.0811,37.868,37.8873,108854.0
2023-02-21 11:00:00,39.1,39.29,38.98,38.98,227139.0,37.8873,38.0715,37.7711,37.7711,227139.0
2023-02-21 11:10:00,38.98,39.04,38.85,38.94,152844.0,37.7711,37.8292,37.6451,37.7323,152844.0
2023-02-21 11:20:00,38.93,38.96,38.72,38.78,165702.0,37.7226,37.7517,37.5191,37.5773,165702.0
2023-02-21 11:30:00,38.78,38.86,38.63,38.72,187921.0,37.5773,37.6548,37.4319,37.5191,187921.0
2023-02-21 11:40:00,38.72,38.89,38.67,38.77,133013.0,37.5191,37.6839,37.4707,37.5676,133013.0
2023-02-21 11:50:00,38.77,38.77,38.56,38.6,181098.0,37.5676,37.5676,37.3641,37.4029,181098.0
2023-02-21 12:00:00,38.59,38.67,38.54,38.63,124676.0,37.3932,37.4707,37.3447,37.4319,124676.0
2023-02-21 12:10:00,38.64,38.64,38.46,38.58,143140.0,37.4416,37.4416,37.2672,37.3835,143140.0
2023-02-21 12:20:00,38.59,38.63,38.41,38.47,111944.0,37.3932,37.4319,37.2187,37.2769,111944.0
2023-02-21 12:30:00,38.47,38.66,38.42,38.63,108702.0,37.2769,37.461,37.2284,37.4319,108702.0
2023-02-21 12:40:00,38.63,38.73,38.56,38.64,116541.0,37.4319,37.5288,37.3641,37.4416,116541.0
2023-02-21 12:50:00,38.64,38.79,38.63,38.78,153358.0,37.4416,37.587,37.4319,37.5773,153358.0
2023-02-21 13:00:00,38.77,38.81,38.55,38.57,115842.0,37.5676,37.6063,37.3544,37.3738,115842.0
2023-02-21 13:10:00,38.56,38.59,38.45,38.5,96167.0,37.3641,37.3932,37.2575,37.306,96167.0
2023-02-21 13:20:00,38.49,38.55,38.3,38.35,130806.0,37.2963,37.3544,37.1122,37.1606,130806.0
2023-02-21 13:30:00,38.36,38.37,38.24,38.27,150107.0,37.1703,37.18,37.054,37.0831,150107.0
2023-02-21 13:40:00,38.26,38.41,38.22,38.32,142138.0,37.0734,37.2187,37.0346,37.1315,142138.0
2023-02-21 13:50:00,38.31,38.31,38.21,38.29,90001.0,37.1218,37.1218,37.0249,37.1025,90001.0
2023-02-21 14:00:00,38.28,38.28,38.1,38.11,134193.0,37.0928,37.0928,36.9184,36.928,134193.0
2023-02-21 14:10:00,38.12,38.15,38.04,38.09,172327.0,36.9377,36.9668,36.8602,36.9087,172327.0
2023-02-21 14:20:00,38.08,38.28,38.02,38.25,145416.0,36.899,37.0928,36.8408,37.0637,145416.0
2023-02-21 14:30:00,38.25,38.5,38.23,38.45,289490.0,37.0637,37.306,37.0443,37.2575,289490.0
2023-02-21 14:40:00,38.46,38.57,38.3,38.51,211870.0,37.2672,37.3738,37.1122,37.3156,211870.0
2023-02-21 14:50:00,38.49,38.52,38.37,38.4,89853.0,37.2963,37.3253,37.18,37.2091,89853.0
2023-02-21 15:00:00,38.41,38.52,38.32,38.32,130439.0,37.2187,37.3253,37.1315,37.1315,130439.0
2023-02-21 15:10:00,38.32,38.37,38.26,38.33,104185.0,37.1315,37.18,37.0734,37.1412,104185.0
2023-02-21 15:20:00,38.32,38.41,38.23,38.34,122583.0,37.1315,37.2187,37.0443,37.1509,122583.0
2023-02-21 15:30:00,38.35,38.58,38.34,38.42,186365.0,37.1606,37.3835,37.1509,37.2284,186365.0
2023-02-21 15:40:00,38.43,38.46,38.33,38.4,183672.0,37.2381,37.2672,37.1412,37.2091,183672.0
2023-02-21 15:50:00,38.42,38.48,38.05,38.15,488726.0,37.2284,37.2866,36.8699,36.9668,488726.0
2023-02-22 09:30:00,38.4,38.99,38.38,38.84,730974.0,37.2091,37.7808,37.1897,37.6354,730974.0
2023-02-22 09:40:00,38.86,39.19,38.8,39.16,547951.0,37.6548,37.9746,37.5966,37.9455,547951.0
2023-02-22 09:50:00,39.16,39.16,38.74,38.74,309053.0,37.9455,37.9455,37.5385,37.5385,309053.0
2023-02-22 10:00:00,38.75,38.8,38.41,38.43,370208.0,37.5482,37.5966,37.2187,37.2381,370208.0
2023-02-22 10:10:00,38.43,38.43,38.07,38.19,301033.0,37.2381,37.2381,36.8893,37.0056,301033.0
2023-02-22 10:20:00,38.21,38.45,38.03,38.03,293119.0,37.0249,37.2575,36.8505,36.8505,293119.0
2023-02-22 10:30:00,38.02,38.08,37.72,37.76,379753.0,36.8408,36.899,36.5501,36.5889,379753.0
2023-02-22 10:40:00,37.77,38.28,37.77,38.2,277400.0,36.5986,37.0928,36.5986,37.0153,277400.0
2023-02-22 10:50:00,38.21,38.54,38.19,38.49,343112.0,37.0249,37.3447,37.0056,37.2963,343112.0
2023-02-22 11:00:00,38.49,38.68,38.48,38.68,365879.0,37.2963,37.4804,37.2866,37.4804,365879.0
2023-02-22 11:10:00,38.68,38.7,38.41,38.49,176267.0,37.4804,37.4997,37.2187,37.2963,176267.0
2023-02-22 11:20:00,38.5,38.65,38.48,38.51,183796.0,37.306,37.4513,37.2866,37.3156,183796.0
2023-02-22 11:30:00,38.53,38.67,38.43,38.44,137873.0,37.335,37.4707,37.2381,37.2478,137873.0
2023-02-22 11:40:00,38.45,38.56,38.43,38.47,151026.0,37.2575,37.3641,37.2381,37.2769,151026.0
2023-02-22 11:50:00,38.47,38.6,38.41,38.6,97895.0,37.2769,37.4029,37.2187,37.4029,97895.0
2023-02-22 12:00:00,38.6,38.68,38.45,38.59,133601.0,37.4029,37.4804,37.2575,37.3932,133601.0
2023-02-22 12:10:00,38.58,38.75,38.39,38.71,223459.0,37.3835,37.5482,37.1994,37.5094,223459.0
2023-02-22 12:20:00,38.73,38.82,38.68,38.69,118392.0,37.5288,37.616,37.4804,37.4901,118392.0
2023-02-22 12:30:00,38.69,38.8,38.63,38.75,145664.0,37.4901,37.5966,37.4319,37.5482,145664.0
2023-02-22 12:40:00,38.75,38.92,38.74,38.76,166314.0,37.5482,37.7129,37.5385,37.5579,166314.0
2023-02-22 12:50:00,38.79,38.85,38.76,38.77,97403.0,37.587,37.6451,37.5579,37.5676,97403.0
2023-02-22 13:00:00,38.77,38.88,38.67,38.83,84962.0,37.5676,37.6742,37.4707,37.6257,84962.0
2023-02-22 13:10:00,38.84,38.93,38.74,38.91,86140.0,37.6354,37.7226,37.5385,37.7032,86140.0
2023-02-22 13:20:00,38.91,39.09,38.88,39.06,159797.0,37.7032,37.8777,37.6742,37.8486,159797.0
2023-02-22 13:30:00,39.07,39.1,38.86,39.07,138381.0,37.8583,37.8873,37.6548,37.8583,138381.0
2023-02-22 13:40:00,39.07,39.08,38.89,38.93,90425.0,37.8583,37.868,37.6839,37.7226,90425.0
2023-02-22 13:50:00,38.93,38.93,38.76,38.83,79560.0,37.7226,37.7226,37.5579,37.6257,79560.0
2023-02-22 14:00:00,38.82,39.11,38.47,38.84,701587.0,37.616,37.897,37.2769,37.6354,701587.0
2023-02-22 14:10:00,38.88,38.98,38.27,38.74,594149.0,37.6742,37.7711,37.0831,37.5385,594149.0
2023-02-22 14:20:00,38.75,38.94,38.48,38.58,254644.0,37.5482,37.7323,37.2866,37.3835,254644.0
2023-02-22 14:30:00,38.56,38.6,38.27,38.38,311434.0,37.3641,37.4029,37.0831,37.1897,311434.0
2023-02-22 14:40:00,38.38,38.57,38.16,38.54,250973.0,37.1897,37.3738,36.9765,37.3447,250973.0
2023-02-22 14:50:00,38.54,38.57,37.93,37.94,311909.0,37.3447,37.3738,36.7536,36.7633,311909.0
2023-02-22 15:00:00,37.92,38.18,37.86,38.18,237735.0,36.7439,36.9959,36.6858,36.9959,237735.0
2023-02-22 15:10:00,38.17,38.35,38.09,38.22,220561.0,36.9862,37.1606,36.9087,37.0346,220561.0
2023-02-22 15:20:00,38.22,38.36,38.04,38.14,208957.0,37.0346,37.1703,36.8602,36.9571,208957.0
2023-02-22 15:30:00,38.14,38.29,38.02,38.04,158939.0,36.9571,37.1025,36.8408,36.8602,158939.0
2023-02-22 15:40:00,38.06,38.25,38.02,38.24,216626.0,36.8796,37.0637,36.8408,37.054,216626.0
2023-02-22 15:50:00,38.21,38.5,37.98,38.5,373776.0,37.0249,37.306,36.8021,37.306,373776.0
2023-02-23 09:30:00,39.33,39.69,39.3,39.37,737204.0,38.1102,38.459,38.0811,38.149,737204.0
2023-02-23 09:40:00,39.37,39.8,39.11,39.68,616972.0,38.149,38.5656,37.897,38.4494,616972.0
2023-02-23 09:50:00,39.69,39.88,39.53,39.62,466727.0,38.459,38.6432,38.304,38.3912,466727.0
2023-02-23 10:00:00,39.63,39.79,39.02,39.18,411545.0,38.4009,38.5559,37.8098,37.9649,411545.0
2023-02-23 10:10:00,39.19,39.35,39.03,39.11,241655.0,37.9746,38.1296,37.8195,37.897,241655.0
2023-02-23 10:20:00,39.12,39.34,39.04,39.24,178700.0,37.9067,38.1199,37.8292,38.023,178700.0
2023-02-23 10:30:00,39.23,39.26,38.81,39.07,293363.0,38.0133,38.0424,37.6063,37.8583,293363.0
2023-02-23 10:40:00,39.06,39.06,38.4,38.46,421926.0,37.8486,37.8486,37.2091,37.2672,421926.0
2023-02-23 10:50:00,38.47,38.64,38.39,38.62,325503.0,37.2769,37.4416,37.1994,37.4222,325503.0
2023-02-23 11:00:00,38.61,38.84,38.43,38.52,344120.0,37.4125,37.6354,37.2381,37.3253,344120.0
2023-02-23 11:10:00,38.52,38.72,38.5,38.56,182022.0,37.3253,37.5191,37.306,37.3641,182022.0
2023-02-23 11:20:00,38.55,38.57,38.3,38.38,231571.0,37.3544,37.3738,37.1122,37.1897,231571.0
2023-02-23 11:30:00,38.38,38.44,38.14,38.16,238504.0,37.1897,37.2478,36.9571,36.9765,238504.0
2023-02-23 11:40:00,38.17,38.19,37.99,38.05,281382.0,36.9862,37.0056,36.8118,36.8699,281382.0
2023-02-23 11:50:00,38.05,38.06,37.84,37.85,287902.0,36.8699,36.8796,36.6664,36.6761,287902.0
2023-02-23 12:00:00,37.86,37.97,37.78,37.82,180737.0,36.6858,36.7924,36.6083,36.647,180737.0
2023-02-23 12:10:00,37.82,38.01,37.67,37.88,235655.0,36.647,36.8311,36.5017,36.7052,235655.0
2023-02-23 12:20:00,37.88,37.93,37.7,37.91,142711.0,36.7052,36.7536,36.5308,36.7343,142711.0
2023-02-23 12:30:00,37.89,38.13,37.85,37.99,218161.0,36.7149,36.9474,36.6761,36.8118,218161.0
2023-02-23 12:40:00,37.98,38.11,37.9,38.01,157078.0,36.8021,36.928,36.7246,36.8311,157078.0
2023-02-23 12:50:00,38.0,38.12,37.98,38.1,154293.0,36.8215,36.9377,36.8021,36.9184,154293.0
2023-02-23 13:00:00,38.11,38.26,37.93,38.02,316987.0,36.928,37.0734,36.7536,36.8408,316987.0
2023-02-23 13:10:00,38.02,38.18,37.96,38.18,148315.0,36.8408,36.9959,36.7827,36.9959,148315.0
2023-02-23 13:20:00,38.18,38.19,38.02,38.16,137638.0,36.9959,37.0056,36.8408,36.9765,137638.0
2023-02-23 13:30:00,38.16,38.2,38.06,38.17,110160.0,36.9765,37.0153,36.8796,36.9862,110160.0
2023-02-23 13:40:00,38.17,38.4,38.17,38.34,300543.0,36.9862,37.2091,36.9862,37.1509,300543.0
2023-02-23 13:50:00,38.35,38.4,38.23,38.33,137994.0,37.1606,37.2091,37.0443,37.1412,137994.0
2023-02-23 14:00:00,38.32,38.43,38.25,38.41,169049.0,37.1315,37.2381,37.0637,37.2187,169049.0
2023-02-23 14:10:00,38.41,38.88,38.36,38.84,445031.0,37.2187,37.6742,37.1703,37.6354,445031.0
2023-02-23 14:20:00,38.83,38.96,38.81,38.9,290709.0,37.6257,37.7517,37.6063,37.6935,290709.0
2023-02-23 14:30:00,38.9,39.14,38.89,39.12,239505.0,37.6935,37.9261,37.6839,37.9067,239505.0
2023-02-23 14:40:00,39.12,39.15,38.99,39.1,160332.0,37.9067,37.9358,37.7808,37.8873,160332.0
2023-02-23 14:50:00,39.09,39.12,38.96,39.0,192972.0,37.8777,37.9067,37.7517,37.7904,192972.0
2023-02-23 15:00:00,39.0,39.27,39.0,39.14,194999.0,37.7904,38.0521,37.7904,37.9261,194999.0
2023-02-23 15:10:00,39.14,39.35,39.12,39.21,212423.0,37.9261,38.1296,37.9067,37.9939,212423.0
2023-02-23 15:20:00,39.2,39.44,39.15,39.42,209554.0,37.9842,38.2168,37.9358,38.1974,209554.0
2023-02-23 15:30:00,39.42,39.52,39.36,39.39,186555.0,38.1974,38.2943,38.1393,38.1683,186555.0
2023-02-23 15:40:00,39.4,39.43,39.23,39.25,197772.0,38.178,38.2071,38.0133,38.0327,197772.0
2023-02-23 15:50:00,39.25,39.36,39.12,39.26,395940.0,38.0327,38.1393,37.9067,38.0424,395940.0
2023-02-24 09:30:00,37.55,37.89,37.27,37.84,890338.0,36.3854,36.7149,36.1141,36.6664,890338.0
2023-02-24 09:40:00,37.85,37.89,37.03,37.15,758922.0,36.6761,36.7149,35.8815,35.9978,758922.0
2023-02-24 09:50:00,37.16,37.69,37.11,37.52,468479.0,36.0075,36.5211,35.9591,36.3563,468479.0
2023-02-24 10:00:00,37.5,37.99,37.45,37.7,435481.0,36.337,36.8118,36.2885,36.5308,435481.0
2023-02-24 10:10:00,37.69,37.73,37.13,37.28,473377.0,36.5211,36.5598,35.9784,36.1238,473377.0
2023-02-24 10:20:00,37.27,37.37,37.08,37.29,267025.0,36.1141,36.211,35.93,36.1335,267025.0
2023-02-24 10:30:00,37.29,37.37,37.11,37.21,313556.0,36.1335,36.211,35.9591,36.056,313556.0
2023-02-24 10:40:00,37.2,37.54,37.11,37.36,283314.0,36.0463,36.3757,35.9591,36.2013,283314.0
2023-02-24 10:50:00,37.36,37.43,37.22,37.39,172422.0,36.2013,36.2691,36.0657,36.2304,172422.0
2023-02-24 11:00:00,37.39,37.66,37.34,37.62,255663.0,36.2304,36.492,36.1819,36.4532,255663.0
2023-02-24 11:10:00,37.62,37.78,37.58,37.74,207866.0,36.4532,36.6083,36.4145,36.5695,207866.0
2023-02-24 11:20:00,37.74,38.06,37.58,37.93,306492.0,36.5695,36.8796,36.4145,36.7536,306492.0
2023-02-24 11:30:00,37.94,38.03,37.64,37.71,307111.0,36.7633,36.8505,36.4726,36.5405,307111.0
2023-02-24 11:40:00,37.7,38.12,37.7,38.07,274101.0,36.5308,36.9377,36.5308,36.8893,274101.0
2023-02-24 11:50:00,38.07,38.27,37.91,37.99,359620.0,36.8893,37.0831,36.7343,36.8118,359620.0
2023-02-24 12:00:00,37.99,38.04,37.75,37.86,204315.0,36.8118,36.8602,36.5792,36.6858,204315.0
2023-02-24 12:10:00,37.86,37.91,37.69,37.77,114240.0,36.6858,36.7343,36.5211,36.5986,114240.0
2023-02-24 12:20:00,37.77,37.85,37.64,37.77,149767.0,36.5986,36.6761,36.4726,36.5986,149767.0
2023-02-24 12:30:00,37.78,37.88,37.59,37.61,141190.0,36.6083,36.7052,36.4242,36.4436,141190.0
2023-02-24 12:40:00,37.6,37.68,37.47,37.52,118917.0,36.4339,36.5114,36.3079,36.3563,118917.0
2023-02-24 12:50:00,37.51,37.54,37.4,37.42,93733.0,36.3467,36.3757,36.2401,36.2594,93733.0
2023-02-24 13:00:00,37.43,37.5,37.33,37.34,128902.0,36.2691,36.337,36.1722,36.1819,128902.0
2023-02-24 13:10:00,37.37,37.5,37.36,37.48,91858.0,36.211,36.337,36.2013,36.3176,91858.0
2023-02-24 13:20:00,37.49,37.65,37.47,37.56,148960.0,36.3273,36.4823,36.3079,36.3951,148960.0
2023-02-24 13:30:00,37.57,37.57,37.36,37.53,146558.0,36.4048,36.4048,36.2013,36.366,146558.0
2023-02-24 13:40:00,37.53,37.69,37.51,37.64,178255.0,36.366,36.5211,36.3467,36.4726,178255.0
2023-02-24 13:50:00,37.63,37.75,37.61,37.68,128731.0,36.4629,36.5792,36.4436,36.5114,128731.0
2023-02-24 14:00:00,37.69,37.8,37.63,37.77,154110.0,36.5211,36.6277,36.4629,36.5986,154110.0
2023-02-24 14:10:00,37.78,37.86,37.61,37.86,137165.0,36.6083,36.6858,36.4436,36.6858,137165.0
2023-02-24 14:20:00,37.86,37.9,37.73,37.79,230323.0,36.6858,36.7246,36.5598,36.618,230323.0
2023-02-24 14:30:00,37.8,37.84,37.7,37.77,120198.0,36.6277,36.6664,36.5308,36.5986,120198.0
2023-02-24 14:40:00,37.77,37.99,37.61,37.98,187553.0,36.5986,36.8118,36.4436,36.8021,187553.0
2023-02-24 14:50:00,37.97,38.21,37.97,38.14,219889.0,36.7924,37.0249,36.7924,36.9571,219889.0
2023-02-24 15:00:00,38.16,38.24,38.02,38.19,323835.0,36.9765,37.054,36.8408,37.0056,323835.0
2023-02-24 15:10:00,38.19,38.23,37.99,38.12,214344.0,37.0056,37.0443,36.8118,36.9377,214344.0
2023-02-24 15:20:00,38.13,38.22,37.97,37.98,282909.0,36.9474,37.0346,36.7924,36.8021,282909.0
2023-02-24 15:30:00,37.98,38.01,37.68,37.73,307574.0,36.8021,36.8311,36.5114,36.5598,307574.0
2023-02-24 15:40:00,37.73,37.81,37.68,37.76,312015.0,36.5598,36.6374,36.5114,36.5889,312015.0
2023-02-24 15:50:00,37.77,38.15,37.62,38.1,700567.0,36.5986,36.9668,36.4532,36.9184,700567.0
2023-02-27 09:30:00,39.06,39.13,38.79,38.88,398669.0,37.8486,37.9164,37.587,37.6742,398669.0
2023-02-27 09:40:00,38.88,38.98,38.67,38.96,365638.0,37.6742,37.7711,37.4707,37.7517,365638.0
2023-02-27 09:50:00,38.96,39.43,38.95,39.38,353513.0,37.7517,38.2071,37.742,38.1587,353513.0
2023-02-27 10:00:00,39.4,39.71,39.32,39.65,402994.0,38.178,38.4784,38.1005,38.4203,402994.0
2023-02-27 10:10:00,39.66,39.73,39.47,39.61,238516.0,38.43,38.4978,38.2459,38.3815,238516.0
2023-02-27 10:20:00,39.61,39.63,39.37,39.38,189652.0,38.3815,38.4009,38.149,38.1587,189652.0
2023-02-27 10:30:00,39.38,39.43,38.89,38.94,403846.0,38.1587,38.2071,37.6839,37.7323,403846.0
2023-02-27 10:40:00,38.94,39.03,38.73,39.01,357530.0,37.7323,37.8195,37.5288,37.8001,357530.0
2023-02-27 10:50:00,39.02,39.04,38.79,39.0,228962.0,37.8098,37.8292,37.587,37.7904,228962.0
2023-02-27 11:00:00,39.0,39.29,39.0,39.27,160934.0,37.7904,38.0715,37.7904,38.0521,160934.0
2023-02-27 11:10:00,39.26,39.3,38.94,39.03,223778.0,38.0424,38.0811,37.7323,37.8195,223778.0
2023-02-27 11:20:00,39.04,39.1,38.96,39.01,126531.0,37.8292,37.8873,37.7517,37.8001,126531.0
2023-02-27 11:30:00,39.01,39.02,38.68,38.86,263556.0,37.8001,37.8098,37.4804,37.6548,263556.0
2023-02-27 11:40:00,38.86,38.96,38.81,38.94,76439.0,37.6548,37.7517,37.6063,37.7323,76439.0
2023-02-27 11:50:00,38.93,39.0,38.9,38.96,76636.0,37.7226,37.7904,37.6935,37.7517,76636.0
2023-02-27 12:00:00,38.97,39.0,38.75,38.77,110522.0,37.7614,37.7904,37.5482,37.5676,110522.0
2023-02-27 12:10:00,38.77,38.85,38.69,38.78,82532.0,37.5676,37.6451,37.4901,37.5773,82532.0
2023-02-27 12:20:00,38.76,38.77,38.6,38.7,102238.0,37.5579,37.5676,37.4029,37.4997,102238.0
2023-02-27 12:30:00,38.7,38.85,38.69,38.78,109930.0,37.4997,37.6451,37.4901,37.5773,109930.0
2023-02-27 12:40:00,38.8,38.82,38.68,38.77,73885.0,37.5966,37.616,37.4804,37.5676,73885.0
2023-02-27 12:50:00,38.77,38.83,38.65,38.8,76563.0,37.5676,37.6257,37.4513,37.5966,76563.0
2023-02-27 13:00:00,38.81,38.84,38.76,38.83,59759.0,37.6063,37.6354,37.5579,37.6257,59759.0
2023-02-27 13:10:00,38.83,38.93,38.8,38.86,63244.0,37.6257,37.7226,37.5966,37.6548,63244.0
2023-02-27 13:20:00,38.87,38.93,38.74,38.79,99801.0,37.6645,37.7226,37.5385,37.587,99801.0
2023-02-27 13:30:00,38.8,38.85,38.74,38.77,41618.0,37.5966,37.6451,37.5385,37.5676,41618.0
2023-02-27 13:40:00,38.79,38.83,38.59,38.59,93498.0,37.587,37.6257,37.3932,37.3932,93498.0
2023-02-27 13:50:00,38.6,38.86,38.59,38.82,123352.0,37.4029,37.6548,37.3932,37.616,123352.0
2023-02-27 14:00:00,38.85,38.98,38.82,38.92,98072.0,37.6451,37.7711,37.616,37.7129,98072.0
2023-02-27 14:10:00,38.91,38.98,38.73,38.76,134284.0,37.7032,37.7711,37.5288,37.5579,134284.0
2023-02-27 14:20:00,38.76,38.77,38.65,38.74,104608.0,37.5579,37.5676,37.4513,37.5385,104608.0
2023-02-27 14:30:00,38.73,38.78,38.64,38.69,84236.0,37.5288,37.5773,37.4416,37.4901,84236.0
2023-02-27 14:40:00,38.69,38.7,38.33,38.45,262405.0,37.4901,37.4997,37.1412,37.2575,262405.0
2023-02-27 14:50:00,38.45,38.54,38.42,38.48,106184.0,37.2575,37.3447,37.2284,37.2866,106184.0
2023-02-27 15:00:00,38.47,38.58,38.36,38.41,118756.0,37.2769,37.3835,37.1703,37.2187,118756.0
2023-02-27 15:10:00,38.39,38.49,38.28,38.33,169153.0,37.1994,37.2963,37.0928,37.1412,169153.0
2023-02-27 15:20:00,38.33,38.42,38.26,38.42,102548.0,37.1412,37.2284,37.0734,37.2284,102548.0
2023-02-27 15:30:00,38.4,38.42,38.14,38.21,211475.0,37.2091,37.2284,36.9571,37.0249,211475.0
2023-02-27 15:40:00,38.2,38.44,38.16,38.34,249153.0,37.0153,37.2478,36.9765,37.1509,249153.0
2023-02-27 15:50:00,38.32,38.58,38.3,38.52,294252.0,37.1315,37.3835,37.1122,37.3253,294252.0
2023-02-28 09:30:00,38.47,38.95,38.44,38.94,500243.0,37.2769,37.742,37.2478,37.7323,500243.0
2023-02-28 09:40:00,38.93,39.3,38.93,39.1,424181.0,37.7226,38.0811,37.7226,37.8873,424181.0
2023-02-28 09:50:00,39.09,39.27,39.02,39.11,222214.0,37.8777,38.0521,37.8098,37.897,222214.0
2023-02-28 10:00:00,39.11,39.47,39.03,39.33,323580.0,37.897,38.2459,37.8195,38.1102,323580.0
2023-02-28 10:10:00,39.32,39.32,39.0,39.19,166886.0,38.1005,38.1005,37.7904,37.9746,166886.0
2023-02-28 10:20:00,39.2,39.48,39.12,39.19,159117.0,37.9842,38.2556,37.9067,37.9746,159117.0
2023-02-28 10:30:00,39.2,39.33,39.14,39.2,106330.0,37.9842,38.1102,37.9261,37.9842,106330.0
2023-02-28 10:40:00,39.2,39.4,38.98,39.09,166006.0,37.9842,38.178,37.7711,37.8777,166006.0
2023-02-28 10:50:00,39.06,39.27,38.88,39.25,108068.0,37.8486,38.0521,37.6742,38.0327,108068.0
2023-02-28 11:00:00,39.28,39.54,39.25,39.51,162900.0,38.0618,38.3137,38.0327,38.2846,162900.0
2023-02-28 11:10:00,39.52,39.59,39.44,39.57,126329.0,38.2943,38.3621,38.2168,38.3428,126329.0
2023-02-28 11:20:00,39.56,39.62,39.46,39.49,88580.0,38.3331,38.3912,38.2362,38.2652,88580.0
2023-02-28 11:30:00,39.47,39.55,39.29,39.34,114033.0,38.2459,38.3234,38.0715,38.1199,114033.0
2023-02-28 11:40:00,39.33,39.35,39.19,39.26,119570.0,38.1102,38.1296,37.9746,38.0424,119570.0
2023-02-28 11:50:00,39.26,39.27,39.07,39.17,60678.0,38.0424,38.0521,37.8583,37.9552,60678.0
2023-02-28 12:00:00,39.19,39.26,39.15,39.2,79690.0,37.9746,38.0424,37.9358,37.9842,79690.0
2023-02-28 12:10:00,39.19,39.29,39.19,39.27,104505.0,37.9746,38.0715,37.9746,38.0521,104505.0
2023-02-28 12:20:00,39.27,39.36,39.23,39.36,78128.0,38.0521,38.1393,38.0133,38.1393,78128.0
2023-02-28 12:30:00,39.36,39.38,39.18,39.21,93256.0,38.1393,38.1587,37.9649,37.9939,93256.0
2023-02-28 12:40:00,39.19,39.28,39.12,39.28,62984.0,37.9746,38.0618,37.9067,38.0618,62984.0
2023-02-28 12:50:00,39.27,39.45,39.27,39.42,81839.0,38.0521,38.2265,38.0521,38.1974,81839.0
2023-02-28 13:00:00,39.42,39.56,39.38,39.39,96726.0,38.1974,38.3331,38.1587,38.1683,96726.0
2023-02-28 13:10:00,39.41,39.47,39.4,39.42,64688.0,38.1877,38.2459,38.178,38.1974,64688.0
2023-02-28 13:20:00,39.42,39.52,39.41,39.52,48716.0,38.1974,38.2943,38.1877,38.2943,48716.0
2023-02-28 13:30:00,39.52,39.58,39.37,39.42,58312.0,38.2943,38.3525,38.149,38.1974,58312.0
2023-02-28 13:40:00,39.43,39.49,39.38,39.41,40434.0,38.2071,38.2652,38.1587,38.1877,40434.0
2023-02-28 13:50:00,39.4,39.46,39.36,39.41,64510.0,38.178,38.2362,38.1393,38.1877,64510.0
2023-02-28 14:00:00,39.41,39.5,39.25,39.39,150935.0,38.1877,38.2749,38.0327,38.1683,150935.0
2023-02-28 14:10:00,39.38,39.39,39.27,39.3,90550.0,38.1587,38.1683,38.0521,38.0811,90550.0
2023-02-28 14:20:00,39.3,39.38,39.26,39.27,56665.0,38.0811,38.1587,38.0424,38.0521,56665.0
2023-02-28 14:30:00,39.27,39.33,39.18,39.32,116397.0,38.0521,38.1102,37.9649,38.1005,116397.0
2023-02-28 14:40:00,39.31,39.38,39.24,39.34,36411.0,38.0908,38.1587,38.023,38.1199,36411.0
2023-02-28 14:50:00,39.33,39.36,39.16,39.17,50189.0,38.1102,38.1393,37.9455,37.9552,50189.0
2023-02-28 15:00:00,39.19,39.19,39.06,39.15,67969.0,37.9746,37.9746,37.8486,37.9358,67969.0
2023-02-28 15:10:00,39.15,39.23,39.07,39.11,82277.0,37.9358,38.0133,37.8583,37.897,82277.0
2023-02-28 15:20:00,39.12,39.14,38.96,39.0,96527.0,37.9067,37.9261,37.7517,37.7904,96527.0
2023-02-28 15:30:00,38.99,39.03,38.74,38.88,135570.0,37.7808,37.8195,37.5385,37.6742,135570.0
2023-02-28 15:40:00,38.86,39.01,38.8,38.88,220997.0,37.6548,37.8001,37.5966,37.6742,220997.0
2023-02-28 15:50:00,38.85,38.92,38.45,38.45,351340.0,37.6451,37.7129,37.2575,37.2575,351340.0
2023-03-01 09:30:00,38.5,38.7,38.17,38.69,516179.0,37.306,37.4997,36.9862,37.4901,516179.0
2023-03-01 09:40:00,38.7,39.21,38.48,39.2,674864.0,37.4997,37.9939,37.2866,37.9842,674864.0
2023-03-01 09:50:00,39.2,39.29,38.88,38.96,376497.0,37.9842,38.0715,37.6742,37.7517,376497.0
2023-03-01 10:00:00,38.96,39.13,38.57,38.58,637974.0,37.7517,37.9164,37.3738,37.3835,637974.0
2023-03-01 10:10:00,38.57,38.57,38.13,38.45,500074.0,37.3738,37.3738,36.9474,37.2575,500074.0
2023-03-01 10:20:00,38.46,38.65,38.39,38.55,313881.0,37.2672,37.4513,37.1994,37.3544,313881.0
2023-03-01 10:30:00,38.54,38.95,38.33,38.74,503549.0,37.3447,37.742,37.1412,37.5385,503549.0
2023-03-01 10:40:00,38.74,38.99,38.74,38.95,334595.0,37.5385,37.7808,37.5385,37.742,334595.0
2023-03-01 10:50:00,38.94,38.97,38.72,38.88,249320.0,37.7323,37.7614,37.5191,37.6742,249320.0
2023-03-01 11:00:00,38.88,38.88,38.17,38.2,303214.0,37.6742,37.6742,36.9862,37.0153,303214.0
2023-03-01 11:10:00,38.19,38.2,37.87,37.92,489908.0,37.0056,37.0153,36.6955,36.7439,489908.0
2023-03-01 11:20:00,37.92,38.15,37.89,38.06,319800.0,36.7439,36.9668,36.7149,36.8796,319800.0
2023-03-01 11:30:00,38.06,38.26,38.05,38.16,222795.0,36.8796,37.0734,36.8699,36.9765,222795.0
2023-03-01 11:40:00,38.17,38.82,38.17,38.69,504839.0,36.9862,37.616,36.9862,37.4901,504839.0
2023-03-01 11:50:00,38.68,38.8,38.61,38.63,187532.0,37.4804,37.5966,37.4125,37.4319,187532.0
2023-03-01 12:00:00,38.63,38.75,38.58,38.74,174466.0,37.4319,37.5482,37.3835,37.5385,174466.0
2023-03-01 12:10:00,38.74,38.9,38.61,38.75,177305.0,37.5385,37.6935,37.4125,37.5482,177305.0
2023-03-01 12:20:00,38.75,38.94,38.72,38.74,200640.0,37.5482,37.7323,37.5191,37.5385,200640.0
2023-03-01 12:30:00,38.74,38.85,38.71,38.76,150255.0,37.5385,37.6451,37.5094,37.5579,150255.0
2023-03-01 12:40:00,38.76,38.92,38.76,38.85,142029.0,37.5579,37.7129,37.5579,37.6451,142029.0
2023-03-01 12:50:00,38.85,38.89,38.66,38.72,125297.0,37.6451,37.6839,37.461,37.5191,125297.0
2023-03-01 13:00:00,38.74,38.74,38.59,38.64,127854.0,37.5385,37.5385,37.3932,37.4416,127854.0
2023-03-01 13:10:00,38.63,38.73,38.59,38.66,75016.0,37.4319,37.5288,37.3932,37.461,75016.0
2023-03-01 13:20:00,38.65,38.65,38.47,38.48,131448.0,37.4513,37.4513,37.2769,37.2866,131448.0
2023-03-01 13:30:00,38.48,38.48,38.33,38.41,163679.0,37.2866,37.2866,37.1412,37.2187,163679.0
2023-03-01 13:40:00,38.42,38.42,38.24,38.34,160188.0,37.2284,37.2284,37.054,37.1509,160188.0
2023-03-01 13:50:00,38.33,38.44,38.29,38.41,146577.0,37.1412,37.2478,37.1025,37.2187,146577.0
2023-03-01 14:00:00,38.41,38.41,38.22,38.29,175209.0,37.2187,37.2187,37.0346,37.1025,175209.0
2023-03-01 14:10:00,38.29,38.49,38.29,38.3,137380.0,37.1025,37.2963,37.1025,37.1122,137380.0
2023-03-01 14:20:00,38.31,38.34,38.18,38.19,118213.0,37.1218,37.1509,36.9959,37.0056,118213.0
2023-03-01 14:30:00,38.19,38.27,38.15,38.26,166226.0,37.0056,37.0831,36.9668,37.0734,166226.0
2023-03-01 14:40:00,38.24,38.25,38.14,38.17,111343.0,37.054,37.0637,36.9571,36.9862,111343.0
2023-03-01 14:50:00,38.18,38.24,38.06,38.15,193139.0,36.9959,37.054,36.8796,36.9668,193139.0
2023-03-01 15:00:00,38.16,38.41,38.13,38.39,183677.0,36.9765,37.2187,36.9474,37.1994,183677.0
2023-03-01 15:10:00,38.39,38.53,38.33,38.49,333530.0,37.1994,37.335,37.1412,37.2963,333530.0
2023-03-01 15:20:00,38.5,38.54,38.3,38.35,240601.0,37.306,37.3447,37.1122,37.1606,240601.0
2023-03-01 15:30:00,38.36,38.6,38.33,38.54,365826.0,37.1703,37.4029,37.1412,37.3447,365826.0
2023-03-01 15:40:00,38.54,38.7,38.53,38.68,525110.0,37.3447,37.4997,37.335,37.4804,525110.0
2023-03-01 15:50:00,38.69,38.72,38.57,38.65,559759.0,37.4901,37.5191,37.3738,37.4513,559759.0
2023-03-02 09:30:00,37.65,37.73,37.25,37.49,694786.0,36.4823,36.5598,36.0947,36.3273,694786.0
2023-03-02 09:40:00,37.47,37.52,37.2,37.4,448137.0,36.3079,36.3563,36.0463,36.2401,448137.0
2023-03-02 09:50:00,37.41,37.89,37.34,37.73,436443.0,36.2498,36.7149,36.1819,36.5598,436443.0
2023-03-02 10:00:00,37.71,38.02,37.68,37.9,304272.0,36.5405,36.8408,36.5114,36.7246,304272.0
2023-03-02 10:10:00,37.9,37.93,37.61,37.64,227193.0,36.7246,36.7536,36.4436,36.4726,227193.0
2023-03-02 10:20:00,37.64,37.95,37.32,37.89,318521.0,36.4726,36.773,36.1625,36.7149,318521.0
2023-03-02 10:30:00,37.9,38.13,37.83,37.87,237070.0,36.7246,36.9474,36.6567,36.6955,237070.0
2023-03-02 10:40:00,37.87,37.96,37.81,37.86,140443.0,36.6955,36.7827,36.6374,36.6858,140443.0
2023-03-02 10:50:00,37.86,38.12,37.86,37.98,188005.0,36.6858,36.9377,36.6858,36.8021,188005.0
2023-03-02 11:00:00,37.98,38.14,37.96,38.08,117698.0,36.8021,36.9571,36.7827,36.899,117698.0
2023-03-02 11:10:00,38.09,38.24,38.05,38.1,147874.0,36.9087,37.054,36.8699,36.9184,147874.0
2023-03-02 11:20:00,38.11,38.13,37.91,37.94,141926.0,36.928,36.9474,36.7343,36.7633,141926.0
2023-03-02 11:30:00,37.95,38.05,37.89,37.95,77273.0,36.773,36.8699,36.7149,36.773,77273.0
2023-03-02 11:40:00,37.97,38.07,37.94,38.05,77315.0,36.7924,36.8893,36.7633,36.8699,77315.0
2023-03-02 11:50:00,38.05,38.15,37.94,38.09,100394.0,36.8699,36.9668,36.7633,36.9087,100394.0
2023-03-02 12:00:00,38.09,38.18,38.03,38.09,62658.0,36.9087,36.9959,36.8505,36.9087,62658.0
2023-03-02 12:10:00,38.07,38.09,37.93,37.96,56882.0,36.8893,36.9087,36.7536,36.7827,56882.0
2023-03-02 12:20:00,37.95,38.18,37.95,38.13,102487.0,36.773,36.9959,36.773,36.9474,102487.0
2023-03-02 12:30:00,38.12,38.34,38.1,38.15,129802.0,36.9377,37.1509,36.9184,36.9668,129802.0
2023-03-02 12:40:00,38.14,38.15,38.04,38.05,62487.0,36.9571,36.9668,36.8602,36.8699,62487.0
2023-03-02 12:50:00,38.05,38.2,38.04,38.16,83943.0,36.8699,37.0153,36.8602,36.9765,83943.0
2023-03-02 13:00:00,38.18,38.2,38.05,38.07,89004.0,36.9959,37.0153,36.8699,36.8893,89004.0
2023-03-02 13:10:00,38.08,38.14,38.01,38.09,81281.0,36.899,36.9571,36.8311,36.9087,81281.0
2023-03-02 13:20:00,38.11,38.12,37.94,37.99,90833.0,36.928,36.9377,36.7633,36.8118,90833.0
2023-03-02 13:30:00,37.99,38.59,37.98,38.33,381541.0,36.8118,37.3932,36.8021,37.1412,381541.0
2023-03-02 13:40:00,38.34,38.43,38.21,38.3,200305.0,37.1509,37.2381,37.0249,37.1122,200305.0
2023-03-02 13:50:00,38.3,38.6,38.28,38.59,276894.0,37.1122,37.4029,37.0928,37.3932,276894.0
2023-03-02 14:00:00,38.59,38.85,38.59,38.7,373663.0,37.3932,37.6451,37.3932,37.4997,373663.0
2023-03-02 14:10:00,38.71,38.75,38.51,38.63,116446.0,37.5094,37.5482,37.3156,37.4319,116446.0
2023-03-02 14:20:00,38.65,38.89,38.6,38.84,125522.0,37.4513,37.6839,37.4029,37.6354,125522.0
2023-03-02 14:30:00,38.85,38.92,38.65,38.73,176418.0,37.6451,37.7129,37.4513,37.5288,176418.0
2023-03-02 14:40:00,38.72,38.79,38.67,38.76,83928.0,37.5191,37.587,37.4707,37.5579,83928.0
2023-03-02 14:50:00,38.76,38.79,38.67,38.74,131712.0,37.5579,37.587,37.4707,37.5385,131712.0
2023-03-02 15:00:00,38.73,38.86,38.6,38.66,245356.0,37.5288,37.6548,37.4029,37.461,245356.0
2023-03-02 15:10:00,38.65,38.88,38.65,38.72,236054.0,37.4513,37.6742,37.4513,37.5191,236054.0
2023-03-02 15:20:00,38.71,38.88,38.69,38.8,118974.0,37.5094,37.6742,37.4901,37.5966,118974.0
2023-03-02 15:30:00,38.82,39.16,38.82,39.08,322727.0,37.616,37.9455,37.616,37.868,322727.0
2023-03-02 15:40:00,39.08,39.12,38.93,38.98,340978.0,37.868,37.9067,37.7226,37.7711,340978.0
2023-03-02 15:50:00,38.96,38.96,38.76,38.93,261244.0,37.7517,37.7517,37.5579,37.7226,261244.0
2023-03-03 09:30:00,39.34,39.41,38.9,38.92,488286.0,38.1199,38.1877,37.6935,37.7129,488286.0
2023-03-03 09:40:00,38.93,39.33,38.89,39.27,503237.0,37.7226,38.1102,37.6839,38.0521,503237.0
2023-03-03 09:50:00,39.26,39.36,39.1,39.22,438735.0,38.0424,38.1393,37.8873,38.0036,438735.0
2023-03-03 10:00:00,39.2,39.31,38.59,38.67,549211.0,37.9842,38.0908,37.3932,37.4707,549211.0
2023-03-03 10:10:00,38.68,39.16,38.64,39.14,460650.0,37.4804,37.9455,37.4416,37.9261,460650.0
2023-03-03 10:20:00,39.15,39.49,39.15,39.35,391900.0,37.9358,38.2652,37.9358,38.1296,391900.0
2023-03-03 10:30:00,39.36,39.42,39.27,39.31,191338.0,38.1393,38.1974,38.0521,38.0908,191338.0
2023-03-03 10:40:00,39.3,39.36,39.19,39.26,180470.0,38.0811,38.1393,37.9746,38.0424,180470.0
2023-03-03 10:50:00,39.26,39.27,39.05,39.09,168359.0,38.0424,38.0521,37.8389,37.8777,168359.0
2023-03-03 11:00:00,39.1,39.29,39.09,39.27,204291.0,37.8873,38.0715,37.8777,38.0521,204291.0
2023-03-03 11:10:00,39.27,39.46,39.13,39.41,221912.0,38.0521,38.2362,37.9164,38.1877,221912.0
2023-03-03 11:20:00,39.41,39.5,39.34,39.49,133040.0,38.1877,38.2749,38.1199,38.2652,133040.0
2023-03-03 11:30:00,39.49,39.64,39.46,39.5,241159.0,38.2652,38.4106,38.2362,38.2749,241159.0
2023-03-03 11:40:00,39.52,39.67,39.44,39.65,122515.0,38.2943,38.4397,38.2168,38.4203,122515.0
2023-03-03 11:50:00,39.65,40.07,39.63,39.98,371195.0,38.4203,38.8273,38.4009,38.7401,371195.0
2023-03-03 12:00:00,39.99,40.09,39.95,40.02,421186.0,38.7497,38.8466,38.711,38.7788,421186.0
2023-03-03 12:10:00,40.02,40.12,39.99,40.08,135296.0,38.7788,38.8757,38.7497,38.8369,135296.0
2023-03-03 12:20:00,40.06,40.17,40.06,40.13,138720.0,38.8176,38.9242,38.8176,38.8854,138720.0
2023-03-03 12:30:00,40.12,40.16,40.04,40.08,95194.0,38.8757,38.9145,38.7982,38.8369,95194.0
2023-03-03 12:40:00,40.08,40.14,40.03,40.13,134525.0,38.8369,38.8951,38.7885,38.8854,134525.0
2023-03-03 12:50:00,40.13,40.25,40.11,40.23,117702.0,38.8854,39.0017,38.866,38.9823,117702.0
2023-03-03 13:00:00,40.24,40.3,40.17,40.29,75516.0,38.992,39.0501,38.9242,39.0404,75516.0
2023-03-03 13:10:00,40.29,40.36,40.26,40.32,115692.0,39.0404,39.1083,39.0114,39.0695,115692.0
2023-03-03 13:20:00,40.33,40.37,40.27,40.35,71577.0,39.0792,39.118,39.0211,39.0986,71577.0
2023-03-03 13:30:00,40.37,40.42,40.28,40.34,81115.0,39.118,39.1664,39.0307,39.0889,81115.0
2023-03-03 13:40:00,40.32,40.38,40.29,40.36,68487.0,39.0695,39.1276,39.0404,39.1083,68487.0
2023-03-03 13:50:00,40.36,40.38,40.3,40.35,81432.0,39.1083,39.1276,39.0501,39.0986,81432.0
2023-03-03 14:00:00,40.35,40.41,40.3,40.4,87275.0,39.0986,39.1567,39.0501,39.147,87275.0
2023-03-03 14:10:00,40.4,40.56,40.4,40.54,188910.0,39.147,39.3021,39.147,39.2827,188910.0
2023-03-03 14:20:00,40.53,40.59,40.53,40.57,119098.0,39.273,39.3311,39.273,39.3118,119098.0
2023-03-03 14:30:00,40.58,40.6,40.5,40.52,101510.0,39.3214,39.3408,39.2439,39.2633,101510.0
2023-03-03 14:40:00,40.52,40.61,40.51,40.59,106958.0,39.2633,39.3505,39.2536,39.3311,106958.0
2023-03-03 14:50:00,40.58,40.65,40.56,40.59,121571.0,39.3214,39.3893,39.3021,39.3311,121571.0
2023-03-03 15:00:00,40.61,40.75,40.57,40.71,213109.0,39.3505,39.4862,39.3118,39.4474,213109.0
2023-03-03 15:10:00,40.71,40.71,40.54,40.56,216857.0,39.4474,39.4474,39.2827,39.3021,216857.0
2023-03-03 15:20:00,40.57,40.62,40.51,40.6,255358.0,39.3118,39.3602,39.2536,39.3408,255358.0
2023-03-03 15:30:00,40.61,40.61,40.46,40.48,238942.0,39.3505,39.3505,39.2052,39.2245,238942.0
2023-03-03 15:40:00,40.48,40.5,40.36,40.41,333116.0,39.2245,39.2439,39.1083,39.1567,333116.0
2023-03-03 15:50:00,40.41,40.53,40.36,40.49,486217.0,39.1567,39.273,39.1083,39.2342,486217.0
2023-03-06 09:30:00,40.51,40.62,40.12,40.18,538008.0,39.2536,39.3602,38.8757,38.9338,538008.0
2023-03-06 09:40:00,40.18,40.27,39.97,40.01,509535.0,38.9338,39.0211,38.7304,38.7691,509535.0
2023-03-06 09:50:00,40.01,40.15,39.92,40.1,260816.0,38.7691,38.9048,38.6819,38.8563,260816.0
2023-03-06 10:00:00,40.09,40.26,39.89,40.2,355617.0,38.8466,39.0114,38.6528,38.9532,355617.0
2023-03-06 10:10:00,40.2,40.4,40.11,40.32,284900.0,38.9532,39.147,38.866,39.0695,284900.0
2023-03-06 10:20:00,40.32,40.38,40.15,40.19,236008.0,39.0695,39.1276,38.9048,38.9435,236008.0
2023-03-06 10:30:00,40.2,40.28,39.99,40.02,136132.0,38.9532,39.0307,38.7497,38.7788,136132.0
2023-03-06 10:40:00,40.0,40.19,39.9,39.96,418695.0,38.7594,38.9435,38.6625,38.7207,418695.0
2023-03-06 10:50:00,39.96,40.05,39.84,39.85,237124.0,38.7207,38.8079,38.6044,38.6141,237124.0
2023-03-06 11:00:00,39.85,40.02,39.8,39.9,142916.0,38.6141,38.7788,38.5656,38.6625,142916.0
2023-03-06 11:10:00,39.9,40.03,39.8,39.97,175543.0,38.6625,38.7885,38.5656,38.7304,175543.0
2023-03-06 11:20:00,39.97,39.99,39.72,39.77,139861.0,38.7304,38.7497,38.4881,38.5366,139861.0
2023-03-06 11:30:00,39.77,39.8,39.68,39.72,128979.0,38.5366,38.5656,38.4494,38.4881,128979.0
2023-03-06 11:40:00,39.73,39.73,39.55,39.63,106611.0,38.4978,38.4978,38.3234,38.4009,106611.0
2023-03-06 11:50:00,39.61,39.64,39.46,39.58,120900.0,38.3815,38.4106,38.2362,38.3525,120900.0
2023-03-06 12:00:00,39.58,39.65,39.44,39.57,117671.0,38.3525,38.4203,38.2168,38.3428,117671.0
2023-03-06 12:10:00,39.58,39.67,39.54,39.63,190032.0,38.3525,38.4397,38.3137,38.4009,190032.0
2023-03-06 12:20:00,39.64,39.66,39.46,39.54,101086.0,38.4106,38.43,38.2362,38.3137,101086.0
2023-03-06 12:30:00,39.54,39.54,39.3,39.32,140619.0,38.3137,38.3137,38.0811,38.1005,140619.0
2023-03-06 12:40:00,39.31,39.36,39.0,39.05,211973.0,38.0908,38.1393,37.7904,37.8389,211973.0
2023-03-06 12:50:00,39.05,39.05,38.89,38.96,242198.0,37.8389,37.8389,37.6839,37.7517,242198.0
2023-03-06 13:00:00,38.96,39.0,38.78,38.86,145411.0,37.7517,37.7904,37.5773,37.6548,145411.0
2023-03-06 13:10:00,38.86,38.9,38.81,38.87,121817.0,37.6548,37.6935,37.6063,37.6645,121817.0
2023-03-06 13:20:00,38.9,38.93,38.75,38.84,186079.0,37.6935,37.7226,37.5482,37.6354,186079.0
2023-03-06 13:30:00,38.85,38.86,38.67,38.7,136554.0,37.6451,37.6548,37.4707,37.4997,136554.0
2023-03-06 13:40:00,38.7,38.8,38.62,38.64,143786.0,37.4997,37.5966,37.4222,37.4416,143786.0
2023-03-06 13:50:00,38.64,38.7,38.54,38.63,153889.0,37.4416,37.4997,37.3447,37.4319,153889.0
2023-03-06 14:00:00,38.63,38.76,38.61,38.72,197308.0,37.4319,37.5579,37.4125,37.5191,197308.0
2023-03-06 14:10:00,38.73,38.79,38.56,38.61,140930.0,37.5288,37.587,37.3641,37.4125,140930.0
2023-03-06 14:20:00,38.61,38.65,38.44,38.59,179377.0,37.4125,37.4513,37.2478,37.3932,179377.0
2023-03-06 14:30:00,38.59,38.7,38.55,38.61,155956.0,37.3932,37.4997,37.3544,37.4125,155956.0
2023-03-06 14:40:00,38.61,38.65,38.4,38.41,164247.0,37.4125,37.4513,37.2091,37.2187,164247.0
2023-03-06 14:50:00,38.4,38.57,38.38,38.45,234490.0,37.2091,37.3738,37.1897,37.2575,234490.0
2023-03-06 15:00:00,38.44,38.5,38.33,38.48,222973.0,37.2478,37.306,37.1412,37.2866,222973.0
2023-03-06 15:10:00,38.49,38.55,38.3,38.35,412245.0,37.2963,37.3544,37.1122,37.1606,412245.0
2023-03-06 15:20:00,38.32,38.44,38.22,38.23,228428.0,37.1315,37.2478,37.0346,37.0443,228428.0
2023-03-06 15:30:00,38.23,38.46,38.19,38.43,249817.0,37.0443,37.2672,37.0056,37.2381,249817.0
2023-03-06 15:40:00,38.43,38.67,38.39,38.65,338850.0,37.2381,37.4707,37.1994,37.4513,338850.0
2023-03-06 15:50:00,38.64,38.74,38.57,38.7,437069.0,37.4416,37.5385,37.3738,37.4997,437069.0
2023-03-07 09:30:00,38.7,38.84,38.32,38.73,437301.0,37.4997,37.6354,37.1315,37.5288,437301.0
2023-03-07 09:40:00,38.73,38.87,38.51,38.84,301713.0,37.5288,37.6645,37.3156,37.6354,301713.0
2023-03-07 09:50:00,38.83,38.91,38.69,38.88,146080.0,37.6257,37.7032,37.4901,37.6742,146080.0
2023-03-07 10:00:00,38.88,38.88,37.92,37.99,646020.0,37.6742,37.6742,36.7439,36.8118,646020.0
2023-03-07 10:10:00,37.99,38.34,37.81,38.14,364227.0,36.8118,37.1509,36.6374,36.9571,364227.0
2023-03-07 10:20:00,38.13,38.58,38.05,38.17,477247.0,36.9474,37.3835,36.8699,36.9862,477247.0
2023-03-07 10:30:00,38.13,38.72,38.09,38.45,418889.0,36.9474,37.5191,36.9087,37.2575,418889.0
2023-03-07 10:40:00,38.45,38.46,37.94,38.18,380072.0,37.2575,37.2672,36.7633,36.9959,380072.0
2023-03-07 10:50:00,38.18,38.23,37.71,37.73,337559.0,36.9959,37.0443,36.5405,36.5598,337559.0
2023-03-07 11:00:00,37.74,38.06,37.68,37.99,353195.0,36.5695,36.8796,36.5114,36.8118,353195.0
2023-03-07 11:10:00,37.99,38.13,37.82,37.89,212798.0,36.8118,36.9474,36.647,36.7149,212798.0
2023-03-07 11:20:00,37.92,37.92,37.68,37.72,248823.0,36.7439,36.7439,36.5114,36.5501,248823.0
2023-03-07 11:30:00,37.71,37.94,37.7,37.9,189255.0,36.5405,36.7633,36.5308,36.7246,189255.0
2023-03-07 11:40:00,37.9,38.13,37.75,38.1,237373.0,36.7246,36.9474,36.5792,36.9184,237373.0
2023-03-07 11:50:00,38.1,38.17,37.79,37.8,265906.0,36.9184,36.9862,36.618,36.6277,265906.0
2023-03-07 12:00:00,37.79,37.89,37.68,37.77,139513.0,36.618,36.7149,36.5114,36.5986,139513.0
2023-03-07 12:10:00,37.77,38.05,37.73,38.05,203524.0,36.5986,36.8699,36.5598,36.8699,203524.0
2023-03-07 12:20:00,38.05,38.43,38.05,38.13,452902.0,36.8699,37.2381,36.8699,36.9474,452902.0
2023-03-07 12:30:00,38.12,38.18,37.99,38.06,135751.0,36.9377,36.9959,36.8118,36.8796,135751.0
2023-03-07 12:40:00,38.06,38.17,37.92,38.15,165392.0,36.8796,36.9862,36.7439,36.9668,165392.0
2023-03-07 12:50:00,38.13,38.21,37.89,37.9,137340.0,36.9474,37.0249,36.7149,36.7246,137340.0
2023-03-07 13:00:00,37.9,37.92,37.62,37.67,272258.0,36.7246,36.7439,36.4532,36.5017,272258.0
2023-03-07 13:10:00,37.67,37.72,37.58,37.59,115419.0,36.5017,36.5501,36.4145,36.4242,115419.0
2023-03-07 13:20:00,37.61,37.63,37.51,37.59,147614.0,36.4436,36.4629,36.3467,36.4242,147614.0
2023-03-07 13:30:00,37.58,37.72,37.47,37.48,172044.0,36.4145,36.5501,36.3079,36.3176,172044.0
2023-03-07 13:40:00,37.47,37.47,37.24,37.27,193712.0,36.3079,36.3079,36.085,36.1141,193712.0
2023-03-07 13:50:00,37.26,37.36,37.23,37.28,171997.0,36.1044,36.2013,36.0753,36.1238,171997.0
2023-03-07 14:00:00,37.28,37.44,37.27,37.38,134551.0,36.1238,36.2788,36.1141,36.2207,134551.0
2023-03-07 14:10:00,37.38,37.49,37.34,37.44,146116.0,36.2207,36.3273,36.1819,36.2788,146116.0
2023-03-07 14:20:00,37.45,37.47,37.27,37.34,93724.0,36.2885,36.3079,36.1141,36.1819,93724.0
2023-03-07 14:30:00,37.34,37.41,37.29,37.29,114824.0,36.1819,36.2498,36.1335,36.1335,114824.0
2023-03-07 14:40:00,37.29,37.33,37.2,37.23,180870.0,36.1335,36.1722,36.0463,36.0753,180870.0
2023-03-07 14:50:00,37.23,37.25,37.17,37.22,131518.0,36.0753,36.0947,36.0172,36.0657,131518.0
2023-03-07 15:00:00,37.22,37.37,37.22,37.36,171796.0,36.0657,36.211,36.0657,36.2013,171796.0
2023-03-07 15:10:00,37.35,37.53,37.35,37.52,124811.0,36.1916,36.366,36.1916,36.3563,124811.0
2023-03-07 15:20:00,37.52,37.52,37.32,37.37,119406.0,36.3563,36.3563,36.1625,36.211,119406.0
2023-03-07 15:30:00,37.38,37.69,37.35,37.62,239473.0,36.2207,36.5211,36.1916,36.4532,239473.0
2023-03-07 15:40:00,37.62,37.68,37.41,37.46,206524.0,36.4532,36.5114,36.2498,36.2982,206524.0
2023-03-07 15:50:00,37.46,37.52,37.35,37.38,371002.0,36.2982,36.3563,36.1916,36.2207,371002.0
2023-03-08 09:30:00,37.5,37.6,37.0,37.09,665757.0,36.337,36.4339,35.8525,35.9397,665757.0
2023-03-08 09:40:00,37.1,37.35,36.97,37.32,549961.0,35.9494,36.1916,35.8234,36.1625,549961.0
2023-03-08 09:50:00,37.32,37.64,37.31,37.57,359099.0,36.1625,36.4726,36.1529,36.4048,359099.0
2023-03-08 10:00:00,37.57,37.65,37.04,37.59,699164.0,36.4048,36.4823,35.8912,36.4242,699164.0
2023-03-08 10:10:00,37.59,37.77,37.41,37.45,383756.0,36.4242,36.5986,36.2498,36.2885,383756.0
2023-03-08 10:20:00,37.46,37.98,37.29,37.65,543311.0,36.2982,36.8021,36.1335,36.4823,543311.0
2023-03-08 10:30:00,37.64,37.91,37.55,37.8,382433.0,36.4726,36.7343,36.3854,36.6277,382433.0
2023-03-08 10:40:00,37.79,37.84,37.52,37.56,231453.0,36.618,36.6664,36.3563,36.3951,231453.0
2023-03-08 10:50:00,37.56,37.69,37.41,37.5,157805.0,36.3951,36.5211,36.2498,36.337,157805.0
2023-03-08 11:00:00,37.51,37.78,37.49,37.67,161726.0,36.3467,36.6083,36.3273,36.5017,161726.0
2023-03-08 11:10:00,37.69,37.72,37.46,37.48,120706.0,36.5211,36.5501,36.2982,36.3176,120706.0
2023-03-08 11:20:00,37.49,37.65,37.43,37.52,137422.0,36.3273,36.4823,36.2691,36.3563,137422.0
2023-03-08 11:30:00,37.54,37.55,37.14,37.29,283305.0,36.3757,36.3854,35.9881,36.1335,283305.0
2023-03-08 11:40:00,37.3,37.72,37.3,37.68,263459.0,36.1432,36.5501,36.1432,36.5114,263459.0
2023-03-08 11:50:00,37.69,37.72,37.46,37.51,93611.0,36.5211,36.5501,36.2982,36.3467,93611.0
2023-03-08 12:00:00,37.52,37.56,37.2,37.21,140868.0,36.3563,36.3951,36.0463,36.056,140868.0
2023-03-08 12:10:00,37.21,37.28,37.02,37.13,221377.0,36.056,36.1238,35.8719,35.9784,221377.0
2023-03-08 12:20:00,37.13,37.13,36.93,36.99,253815.0,35.9784,35.9784,35.7846,35.8428,253815.0
2023-03-08 12:30:00,36.99,37.0,36.74,36.94,301182.0,35.8428,35.8525,35.6005,35.7943,301182.0
2023-03-08 12:40:00,36.96,37.05,36.9,36.98,130401.0,35.8137,35.9009,35.7556,35.8331,130401.0
2023-03-08 12:50:00,36.98,37.0,36.85,36.92,85382.0,35.8331,35.8525,35.7071,35.775,85382.0
2023-03-08 13:00:00,36.92,37.01,36.76,36.77,222673.0,35.775,35.8622,35.6199,35.6296,222673.0
2023-03-08 13:10:00,36.78,36.84,36.64,36.76,471829.0,35.6393,35.6974,35.5036,35.6199,471829.0
2023-03-08 13:20:00,36.75,36.81,36.61,36.62,134032.0,35.6102,35.6684,35.4746,35.4843,134032.0
2023-03-08 13:30:00,36.63,36.71,36.55,36.6,230821.0,35.4939,35.5715,35.4164,35.4649,230821.0
2023-03-08 13:40:00,36.59,36.63,36.53,36.55,119585.0,35.4552,35.4939,35.397,35.4164,119585.0
2023-03-08 13:50:00,36.55,36.67,36.5,36.62,206527.0,35.4164,35.5327,35.368,35.4843,206527.0
2023-03-08 14:00:00,36.62,36.77,36.6,36.76,153153.0,35.4843,35.6296,35.4649,35.6199,153153.0
2023-03-08 14:10:00,36.77,36.89,36.71,36.74,180327.0,35.6296,35.7459,35.5715,35.6005,180327.0
2023-03-08 14:20:00,36.74,36.89,36.73,36.89,145692.0,35.6005,35.7459,35.5908,35.7459,145692.0
2023-03-08 14:30:00,36.89,36.92,36.8,36.87,148914.0,35.7459,35.775,35.6587,35.7265,148914.0
2023-03-08 14:40:00,36.86,36.91,36.77,36.78,91227.0,35.7168,35.7653,35.6296,35.6393,91227.0
2023-03-08 14:50:00,36.78,36.79,36.71,36.73,90532.0,35.6393,35.649,35.5715,35.5908,90532.0
2023-03-08 15:00:00,36.73,36.82,36.66,36.8,140617.0,35.5908,35.6781,35.523,35.6587,140617.0
2023-03-08 15:10:00,36.78,36.8,36.71,36.75,75956.0,35.6393,35.6587,35.5715,35.6102,75956.0
2023-03-08 15:20:00,36.73,36.85,36.72,36.85,81458.0,35.5908,35.7071,35.5812,35.7071,81458.0
2023-03-08 15:30:00,36.84,37.18,36.82,37.14,240929.0,35.6974,36.0269,35.6781,35.9881,240929.0
2023-03-08 15:40:00,37.13,37.37,37.12,37.33,315942.0,35.9784,36.211,35.9688,36.1722,315942.0
2023-03-08 15:50:00,37.33,37.44,37.31,37.37,389383.0,36.1722,36.2788,36.1529,36.211,389383.0
2023-03-09 09:30:00,37.42,37.56,37.19,37.54,569223.0,36.2594,36.3951,36.0366,36.3757,569223.0
2023-03-09 09:40:00,37.54,37.74,37.27,37.67,408833.0,36.3757,36.5695,36.1141,36.5017,408833.0
2023-03-09 09:50:00,37.68,37.77,37.06,37.09,430386.0,36.5114,36.5986,35.9106,35.9397,430386.0
2023-03-09 10:00:00,37.08,37.5,37.05,37.31,476396.0,35.93,36.337,35.9009,36.1529,476396.0
2023-03-09 10:10:00,37.31,37.34,36.64,36.8,562353.0,36.1529,36.1819,35.5036,35.6587,562353.0
2023-03-09 10:20:00,36.79,36.94,36.75,36.88,375685.0,35.649,35.7943,35.6102,35.7362,375685.0
2023-03-09 10:30:00,36.91,37.26,36.88,37.14,269002.0,35.7653,36.1044,35.7362,35.9881,269002.0
2023-03-09 10:40:00,37.16,37.23,36.95,37.04,208146.0,36.0075,36.0753,35.804,35.8912,208146.0
2023-03-09 10:50:00,37.04,37.09,36.72,36.73,202108.0,35.8912,35.9397,35.5812,35.5908,202108.0
2023-03-09 11:00:00,36.74,36.75,36.47,36.6,352944.0,35.6005,35.6102,35.3389,35.4649,352944.0
2023-03-09 11:10:00,36.58,36.64,36.45,36.54,257381.0,35.4455,35.5036,35.3195,35.4067,257381.0
2023-03-09 11:20:00,36.54,36.66,36.41,36.43,249270.0,35.4067,35.523,35.2808,35.3002,249270.0
2023-03-09 11:30:00,36.44,36.53,36.37,36.38,221824.0,35.3098,35.397,35.242,35.2517,221824.0
2023-03-09 11:40:00,36.38,36.39,36.25,36.37,249275.0,35.2517,35.2614,35.1257,35.242,249275.0
2023-03-09 11:50:00,36.36,36.4,36.18,36.2,200050.0,35.2323,35.2711,35.0579,35.0773,200050.0
2023-03-09 12:00:00,36.21,36.23,35.94,36.06,405818.0,35.087,35.1064,34.8253,34.9416,405818.0
2023-03-09 12:10:00,36.06,36.19,36.04,36.17,164074.0,34.9416,35.0676,34.9222,35.0482,164074.0
2023-03-09 12:20:00,36.16,36.29,36.11,36.24,170044.0,35.0385,35.1645,34.9901,35.116,170044.0
2023-03-09 12:30:00,36.22,36.3,36.0,36.06,206631.0,35.0967,35.1742,34.8835,34.9416,206631.0
2023-03-09 12:40:00,36.04,36.19,35.82,35.85,163963.0,34.9222,35.0676,34.7091,34.7381,163963.0
2023-03-09 12:50:00,35.85,35.96,35.81,35.84,166929.0,34.7381,34.8447,34.6994,34.7284,166929.0
2023-03-09 13:00:00,35.83,35.98,35.77,35.82,260581.0,34.7188,34.8641,34.6606,34.7091,260581.0
2023-03-09 13:10:00,35.83,35.84,35.61,35.63,225414.0,34.7188,34.7284,34.5056,34.525,225414.0
2023-03-09 13:20:00,35.64,35.72,35.47,35.54,302189.0,34.5347,34.6122,34.3699,34.4378,302189.0
2023-03-09 13:30:00,35.53,35.55,35.34,35.35,267227.0,34.4281,34.4474,34.244,34.2536,267227.0
2023-03-09 13:40:00,35.35,35.51,35.13,35.14,398417.0,34.2536,34.4087,34.0405,34.0502,398417.0
2023-03-09 13:50:00,35.14,35.3,35.06,35.24,330360.0,34.0502,34.2052,33.9726,34.1471,330360.0
2023-03-09 14:00:00,35.24,35.28,35.07,35.09,286992.0,34.1471,34.1858,33.9823,34.0017,286992.0
2023-03-09 14:10:00,35.09,35.25,35.01,35.18,258124.0,34.0017,34.1567,33.9242,34.0889,258124.0
2023-03-09 14:20:00,35.18,35.43,35.16,35.25,309420.0,34.0889,34.3312,34.0695,34.1567,309420.0
2023-03-09 14:30:00,35.24,35.26,35.07,35.19,254005.0,34.1471,34.1664,33.9823,34.0986,254005.0
2023-03-09 14:40:00,35.21,35.34,35.03,35.08,213835.0,34.118,34.244,33.9436,33.992,213835.0
2023-03-09 14:50:00,35.08,35.08,34.86,34.9,425266.0,33.992,33.992,33.7788,33.8176,425266.0
2023-03-09 15:00:00,34.9,34.98,34.72,34.76,266180.0,33.8176,33.8951,33.6432,33.6819,266180.0
2023-03-09 15:10:00,34.73,34.81,34.44,34.45,730694.0,33.6529,33.7304,33.3719,33.3816,730694.0
2023-03-09 15:20:00,34.45,34.69,34.3,34.53,695149.0,33.3816,33.6141,33.2362,33.4591,695149.0
2023-03-09 15:30:00,34.53,34.76,34.45,34.68,704247.0,33.4591,33.6819,33.3816,33.6044,704247.0
2023-03-09 15:40:00,34.67,34.69,34.19,34.27,702658.0,33.5947,33.6141,33.1296,33.2071,702658.0
2023-03-09 15:50:00,34.26,34.54,34.17,34.26,879436.0,33.1975,33.4688,33.1102,33.1975,879436.0
2023-03-10 09:30:00,33.63,33.71,32.67,32.7,1192261.0,32.587,32.6645,31.6568,31.6858,1192261.0
2023-03-10 09:40:00,32.7,32.73,31.88,32.19,1157454.0,31.6858,31.7149,30.8913,31.1917,1157454.0
2023-03-10 09:50:00,32.18,32.64,32.09,32.46,1304630.0,31.182,31.6277,31.0948,31.4533,1304630.0
2023-03-10 10:00:00,32.48,33.04,32.46,32.91,783924.0,31.4727,32.0153,31.4533,31.8893,783924.0
2023-03-10 10:10:00,32.9,32.97,32.31,32.32,497913.0,31.8796,31.9475,31.3079,31.3176,497913.0
2023-03-10 10:20:00,32.31,32.64,32.27,32.41,593690.0,31.3079,31.6277,31.2692,31.4048,593690.0
2023-03-10 10:30:00,32.41,32.78,32.33,32.41,429940.0,31.4048,31.7634,31.3273,31.4048,429940.0
2023-03-10 10:40:00,32.42,32.59,32.0,32.21,538248.0,31.4145,31.5792,31.0075,31.211,538248.0
2023-03-10 10:50:00,32.2,32.97,32.05,32.93,574231.0,31.2013,31.9475,31.056,31.9087,574231.0
2023-03-10 11:00:00,32.92,33.1,32.75,33.09,409734.0,31.899,32.0734,31.7343,32.0637,409734.0
2023-03-10 11:10:00,33.09,33.19,32.74,32.94,400484.0,32.0637,32.1606,31.7246,31.9184,400484.0
2023-03-10 11:20:00,32.92,33.46,32.9,33.39,552036.0,31.899,32.4223,31.8796,32.3544,552036.0
2023-03-10 11:30:00,33.38,33.61,33.37,33.54,635267.0,32.3447,32.5676,32.3351,32.4998,635267.0
2023-03-10 11:40:00,33.54,33.63,32.81,32.84,553574.0,32.4998,32.587,31.7924,31.8215,553574.0
2023-03-10 11:50:00,32.84,32.85,32.48,32.5,273944.0,31.8215,31.8312,31.4727,31.492,273944.0
2023-03-10 12:00:00,32.5,32.62,32.02,32.03,367759.0,31.492,31.6083,31.0269,31.0366,367759.0
2023-03-10 12:10:00,32.02,32.23,31.98,31.98,366370.0,31.0269,31.2304,30.9882,30.9882,366370.0
2023-03-10 12:20:00,31.97,32.08,31.74,31.96,393873.0,30.9785,31.0851,30.7556,30.9688,393873.0
2023-03-10 12:30:00,31.97,32.34,31.84,32.15,414111.0,30.9785,31.337,30.8525,31.1529,414111.0
2023-03-10 12:40:00,32.11,32.13,31.78,31.78,227885.0,31.1141,31.1335,30.7944,30.7944,227885.0
2023-03-10 12:50:00,31.81,31.84,31.36,31.38,317066.0,30.8234,30.8525,30.3874,30.4068,317066.0
2023-03-10 13:00:00,31.39,31.64,31.31,31.37,272850.0,30.4165,30.6587,30.3389,30.3971,272850.0
2023-03-10 13:10:00,31.36,31.43,31.03,31.06,366012.0,30.3874,30.4552,30.0676,30.0967,366012.0
2023-03-10 13:20:00,31.04,31.13,30.69,30.84,432732.0,30.0773,30.1645,29.7382,29.8835,432732.0
2023-03-10 13:30:00,30.8,30.86,30.47,30.49,428678.0,29.8448,29.9029,29.525,29.5444,428678.0
2023-03-10 13:40:00,30.49,30.52,30.31,30.35,279542.0,29.5444,29.5734,29.37,29.4087,279542.0
2023-03-10 13:50:00,30.34,30.46,30.17,30.43,514127.0,29.399,29.5153,29.2343,29.4862,514127.0
2023-03-10 14:00:00,30.44,31.15,30.43,31.14,679156.0,29.4959,30.1839,29.4862,30.1742,679156.0
2023-03-10 14:10:00,31.15,31.3,30.8,31.03,491137.0,30.1839,30.3293,29.8448,30.0676,491137.0
2023-03-10 14:20:00,31.04,31.11,30.72,30.74,219382.0,30.0773,30.1451,29.7672,29.7866,219382.0
2023-03-10 14:30:00,30.74,31.32,30.74,31.23,571433.0,29.7866,30.3486,29.7866,30.2614,571433.0
2023-03-10 14:40:00,31.2,31.65,31.06,31.63,494549.0,30.2324,30.6684,30.0967,30.649,494549.0
2023-03-10 14:50:00,31.61,31.69,31.25,31.38,503535.0,30.6296,30.7072,30.2808,30.4068,503535.0
2023-03-10 15:00:00,31.38,31.43,31.04,31.38,437549.0,30.4068,30.4552,30.0773,30.4068,437549.0
2023-03-10 15:10:00,31.38,31.54,30.78,30.78,580083.0,30.4068,30.5618,29.8254,29.8254,580083.0
2023-03-10 15:20:00,30.79,31.05,30.76,30.99,393289.0,29.8351,30.087,29.806,30.0289,393289.0
2023-03-10 15:30:00,30.97,31.07,30.79,30.8,514780.0,30.0095,30.1064,29.8351,29.8448,514780.0
2023-03-10 15:40:00,30.8,30.85,30.67,30.79,516973.0,29.8448,29.8932,29.7188,29.8351,516973.0
2023-03-10 15:50:00,30.78,31.24,30.75,31.21,754209.0,29.8254,30.2711,29.7963,30.242,754209.0
2023-03-13 09:30:00,29.4,29.55,28.64,28.86,1461525.0,28.4882,28.6335,27.7518,27.9649,1461525.0
2023-03-13 09:40:00,28.87,29.79,28.57,29.64,1101041.0,27.9746,28.8661,27.6839,28.7207,1101041.0
2023-03-13 09:50:00,29.63,30.22,29.41,29.95,898114.0,28.711,29.2827,28.4979,29.0211,898114.0
2023-03-13 10:00:00,29.94,30.18,29.48,30.03,500468.0,29.0114,29.244,28.5657,29.0986,500468.0
2023-03-13 10:10:00,30.03,30.18,29.32,29.32,428897.0,29.0986,29.244,28.4107,28.4107,428897.0
2023-03-13 10:20:00,29.33,29.63,29.15,29.22,409578.0,28.4204,28.711,28.2459,28.3138,409578.0
2023-03-13 10:30:00,29.23,30.03,29.18,29.91,445419.0,28.3235,29.0986,28.275,28.9824,445419.0
2023-03-13 10:40:00,29.93,30.18,29.52,30.0,380138.0,29.0017,29.244,28.6045,29.0696,380138.0
2023-03-13 10:50:00,30.01,30.61,29.47,30.47,531692.0,29.0793,29.6607,28.556,29.525,531692.0
2023-03-13 11:00:00,30.5,30.92,30.31,30.63,505412.0,29.5541,29.961,29.37,29.68,505412.0
2023-03-13 11:10:00,30.62,31.09,30.61,30.96,622546.0,29.6703,30.1258,29.6607,29.9998,622546.0
2023-03-13 11:20:00,30.97,31.34,30.69,31.27,577627.0,30.0095,30.368,29.7382,30.3002,577627.0
2023-03-13 11:30:00,31.26,31.35,30.43,30.52,406452.0,30.2905,30.3777,29.4862,29.5734,406452.0
2023-03-13 11:40:00,30.55,31.32,30.55,31.27,442619.0,29.6025,30.3486,29.6025,30.3002,442619.0
2023-03-13 11:50:00,31.26,31.29,30.46,30.92,349858.0,30.2905,30.3196,29.5153,29.961,349858.0
2023-03-13 12:00:00,30.92,31.38,30.58,30.99,366368.0,29.961,30.4068,29.6316,30.0289,366368.0
2023-03-13 12:10:00,30.98,31.0,30.47,30.69,364480.0,30.0192,30.0386,29.525,29.7382,364480.0
2023-03-13 12:20:00,30.69,30.75,30.17,30.34,336768.0,29.7382,29.7963,29.2343,29.399,336768.0
2023-03-13 12:30:00,30.34,30.36,30.02,30.21,302552.0,29.399,29.4184,29.089,29.2731,302552.0
2023-03-13 12:40:00,30.21,30.57,29.79,29.87,423365.0,29.2731,29.6219,28.8661,28.9436,423365.0
2023-03-13 12:50:00,29.86,30.04,29.68,29.88,256294.0,28.9339,29.1083,28.7595,28.9533,256294.0
2023-03-13 13:00:00,29.88,30.01,29.53,30.0,238650.0,28.9533,29.0793,28.6141,29.0696,238650.0
2023-03-13 13:10:00,30.01,30.25,29.9,30.04,230670.0,29.0793,29.3118,28.9727,29.1083,230670.0
2023-03-13 13:20:00,30.05,30.05,29.67,29.79,133404.0,29.118,29.118,28.7498,28.8661,133404.0
2023-03-13 13:30:00,29.8,30.26,29.58,30.16,257985.0,28.8758,29.3215,28.6626,29.2246,257985.0
2023-03-13 13:40:00,30.16,30.22,29.95,29.99,179396.0,29.2246,29.2827,29.0211,29.0599,179396.0
2023-03-13 13:50:00,29.99,30.36,29.96,30.31,202633.0,29.0599,29.4184,29.0308,29.37,202633.0
2023-03-13 14:00:00,30.31,30.57,30.25,30.26,213205.0,29.37,29.6219,29.3118,29.3215,213205.0
2023-03-13 14:10:00,30.24,30.67,30.19,30.57,248707.0,29.3021,29.7188,29.2537,29.6219,248707.0
2023-03-13 14:20:00,30.57,30.66,30.26,30.43,229300.0,29.6219,29.7091,29.3215,29.4862,229300.0
2023-03-13 14:30:00,30.45,30.78,30.19,30.28,335301.0,29.5056,29.8254,29.2537,29.3409,335301.0
2023-03-13 14:40:00,30.29,30.58,30.16,30.27,208431.0,29.3506,29.6316,29.2246,29.3312,208431.0
2023-03-13 14:50:00,30.28,30.44,30.23,30.38,104711.0,29.3409,29.4959,29.2924,29.4378,104711.0
2023-03-13 15:00:00,30.38,30.48,30.0,30.07,635548.0,29.4378,29.5347,29.0696,29.1374,635548.0
2023-03-13 15:10:00,30.09,30.28,30.01,30.05,231553.0,29.1568,29.3409,29.0793,29.118,231553.0
2023-03-13 15:20:00,30.05,30.05,29.65,29.83,358884.0,29.118,29.118,28.7304,28.9048,358884.0
2023-03-13 15:30:00,29.83,30.15,29.82,30.08,366262.0,28.9048,29.2149,28.8952,29.1471,366262.0
2023-03-13 15:40:00,30.1,30.32,29.95,30.01,342057.0,29.1665,29.3796,29.0211,29.0793,342057.0
2023-03-13 15:50:00,29.99,29.99,29.64,29.71,454597.0,29.0599,29.0599,28.7207,28.7886,454597.0
2023-03-14 09:30:00,32.4,32.66,32.19,32.28,1164483.0,31.3951,31.6471,31.1917,31.2789,1164483.0
2023-03-14 09:40:00,32.29,32.59,32.13,32.29,665671.0,31.2886,31.5792,31.1335,31.2886,665671.0
2023-03-14 09:50:00,32.29,32.34,31.86,32.17,633733.0,31.2886,31.337,30.8719,31.1723,633733.0
2023-03-14 10:00:00,32.17,32.34,31.85,31.99,630425.0,31.1723,31.337,30.8622,30.9979,630425.0
2023-03-14 10:10:00,31.98,32.3,31.69,32.19,512768.0,30.9882,31.2982,30.7072,31.1917,512768.0
2023-03-14 10:20:00,32.18,32.54,32.09,32.41,466528.0,31.182,31.5308,31.0948,31.4048,466528.0
2023-03-14 10:30:00,32.4,32.57,32.28,32.33,558757.0,31.3951,31.5599,31.2789,31.3273,558757.0
2023-03-14 10:40:00,32.33,32.61,32.24,32.53,806805.0,31.3273,31.5986,31.2401,31.5211,806805.0
2023-03-14 10:50:00,32.54,32.54,32.02,32.05,329637.0,31.5308,31.5308,31.0269,31.056,329637.0
2023-03-14 11:00:00,32.05,32.36,32.01,32.36,244430.0,31.056,31.3564,31.0172,31.3564,244430.0
2023-03-14 11:10:00,32.35,32.65,32.31,32.62,310251.0,31.3467,31.6374,31.3079,31.6083,310251.0
2023-03-14 11:20:00,32.61,32.76,32.53,32.6,353614.0,31.5986,31.744,31.5211,31.5889,353614.0
2023-03-14 11:30:00,32.61,32.67,32.39,32.55,196973.0,31.5986,31.6568,31.3854,31.5405,196973.0
2023-03-14 11:40:00,32.54,32.6,32.13,32.15,249160.0,31.5308,31.5889,31.1335,31.1529,249160.0
2023-03-14 11:50:00,32.16,32.4,32.15,32.33,174125.0,31.1626,31.3951,31.1529,31.3273,174125.0
2023-03-14 12:00:00,32.32,32.4,32.08,32.22,227870.0,31.3176,31.3951,31.0851,31.2207,227870.0
2023-03-14 12:10:00,32.23,32.44,32.19,32.37,207401.0,31.2304,31.4339,31.1917,31.3661,207401.0
2023-03-14 12:20:00,32.37,32.38,32.03,32.03,218277.0,31.3661,31.3758,31.0366,31.0366,218277.0
2023-03-14 12:30:00,32.03,32.28,31.95,32.25,759200.0,31.0366,31.2789,30.9591,31.2498,759200.0
2023-03-14 12:40:00,32.24,32.24,32.01,32.19,232013.0,31.2401,31.2401,31.0172,31.1917,232013.0
2023-03-14 12:50:00,32.19,32.23,31.8,31.93,501361.0,31.1917,31.2304,30.8137,30.9397,501361.0
2023-03-14 13:00:00,31.93,32.0,31.46,31.47,348251.0,30.9397,31.0075,30.4843,30.494,348251.0
2023-03-14 13:10:00,31.46,31.55,30.99,31.29,869999.0,30.4843,30.5715,30.0289,30.3196,869999.0
2023-03-14 13:20:00,31.28,31.43,31.01,31.29,564370.0,30.3099,30.4552,30.0482,30.3196,564370.0
2023-03-14 13:30:00,31.29,31.42,31.07,31.41,539229.0,30.3196,30.4455,30.1064,30.4358,539229.0
2023-03-14 13:40:00,31.41,31.51,31.04,31.25,281632.0,30.4358,30.5327,30.0773,30.2808,281632.0
2023-03-14 13:50:00,31.23,31.28,31.0,31.11,435702.0,30.2614,30.3099,30.0386,30.1451,435702.0
2023-03-14 14:00:00,31.12,31.25,30.71,30.95,607120.0,30.1548,30.2808,29.7576,29.9901,607120.0
2023-03-14 14:10:00,30.94,31.1,30.77,30.96,303698.0,29.9804,30.1355,29.8157,29.9998,303698.0
2023-03-14 14:20:00,30.95,31.27,30.8,31.22,488445.0,29.9901,30.3002,29.8448,30.2517,488445.0
2023-03-14 14:30:00,31.21,31.36,31.13,31.17,401521.0,30.242,30.3874,30.1645,30.2033,401521.0
2023-03-14 14:40:00,31.16,31.31,31.01,31.17,213131.0,30.1936,30.3389,30.0482,30.2033,213131.0
2023-03-14 14:50:00,31.16,31.3,30.87,30.91,289192.0,30.1936,30.3293,29.9126,29.9513,289192.0
2023-03-14 15:00:00,30.91,31.03,30.57,30.63,245870.0,29.9513,30.0676,29.6219,29.68,245870.0
2023-03-14 15:10:00,30.62,30.82,30.39,30.82,457084.0,29.6703,29.8641,29.4475,29.8641,457084.0
2023-03-14 15:20:00,30.83,30.86,30.53,30.74,286859.0,29.8738,29.9029,29.5831,29.7866,286859.0
2023-03-14 15:30:00,30.74,31.14,30.64,30.94,404764.0,29.7866,30.1742,29.6897,29.9804,404764.0
2023-03-14 15:40:00,30.93,31.11,30.87,31.07,336209.0,29.9707,30.1451,29.9126,30.1064,336209.0
2023-03-14 15:50:00,31.08,31.5,30.99,31.4,529481.0,30.1161,30.5231,30.0289,30.4262,529481.0
2023-03-15 09:30:00,28.94,29.29,28.78,29.25,1602822.0,28.0424,28.3816,27.8874,28.3428,1602822.0
2023-03-15 09:40:00,29.25,29.61,29.13,29.53,1031098.0,28.3428,28.6917,28.2266,28.6141,1031098.0
2023-03-15 09:50:00,29.54,29.57,28.78,28.95,540183.0,28.6238,28.6529,27.8874,28.0521,540183.0
2023-03-15 10:00:00,28.94,29.43,28.78,29.19,666898.0,28.0424,28.5173,27.8874,28.2847,666898.0
2023-03-15 10:10:00,29.21,29.38,28.86,29.31,479153.0,28.3041,28.4688,27.9649,28.401,479153.0
2023-03-15 10:20:00,29.31,29.52,28.85,29.03,591515.0,28.401,28.6045,27.9552,28.1297,591515.0
2023-03-15 10:30:00,29.02,29.38,28.84,28.95,482328.0,28.12,28.4688,27.9455,28.0521,482328.0
2023-03-15 10:40:00,28.97,29.02,28.7,28.76,613128.0,28.0715,28.12,27.8099,27.868,613128.0
2023-03-15 10:50:00,28.76,29.19,28.6,29.17,572979.0,27.868,28.2847,27.713,28.2653,572979.0
2023-03-15 11:00:00,29.16,29.53,29.05,29.38,604093.0,28.2556,28.6141,28.149,28.4688,604093.0
2023-03-15 11:10:00,29.39,29.63,29.37,29.61,404148.0,28.4785,28.711,28.4591,28.6917,404148.0
2023-03-15 11:20:00,29.62,29.62,29.19,29.28,378748.0,28.7014,28.7014,28.2847,28.3719,378748.0
2023-03-15 11:30:00,29.29,29.4,29.02,29.05,275550.0,28.3816,28.4882,28.12,28.149,275550.0
2023-03-15 11:40:00,29.03,29.51,29.02,29.36,454755.0,28.1297,28.5948,28.12,28.4494,454755.0
2023-03-15 11:50:00,29.37,29.38,28.91,29.0,322519.0,28.4591,28.4688,28.0134,28.1006,322519.0
2023-03-15 12:00:00,29.0,29.14,28.75,28.76,475272.0,28.1006,28.2362,27.8583,27.868,475272.0
2023-03-15 12:10:00,28.75,28.85,28.65,28.66,549742.0,27.8583,27.9552,27.7614,27.7711,549742.0
2023-03-15 12:20:00,28.65,28.74,28.45,28.61,787289.0,27.7614,27.8487,27.5676,27.7227,787289.0
2023-03-15 12:30:00,28.61,28.78,28.41,28.5,418139.0,27.7227,27.8874,27.5289,27.6161,418139.0
2023-03-15 12:40:00,28.49,28.54,28.34,28.49,314826.0,27.6064,27.6549,27.4611,27.6064,314826.0
2023-03-15 12:50:00,28.49,28.52,28.1,28.28,843755.0,27.6064,27.6355,27.2285,27.4029,843755.0
2023-03-15 13:00:00,28.28,28.62,28.16,28.53,347072.0,27.4029,27.7324,27.2866,27.6452,347072.0
2023-03-15 13:10:00,28.53,28.93,28.51,28.81,688951.0,27.6452,28.0328,27.6258,27.9165,688951.0
2023-03-15 13:20:00,28.81,29.01,28.72,29.01,574211.0,27.9165,28.1103,27.8293,28.1103,574211.0
2023-03-15 13:30:00,28.99,29.0,28.67,28.7,352051.0,28.0909,28.1006,27.7808,27.8099,352051.0
2023-03-15 13:40:00,28.7,28.72,28.49,28.63,215790.0,27.8099,27.8293,27.6064,27.7421,215790.0
2023-03-15 13:50:00,28.63,29.14,28.61,28.97,431385.0,27.7421,28.2362,27.7227,28.0715,431385.0
2023-03-15 14:00:00,28.97,28.98,28.7,28.74,173601.0,28.0715,28.0812,27.8099,27.8487,173601.0
2023-03-15 14:10:00,28.73,28.95,28.6,28.89,154210.0,27.839,28.0521,27.713,27.994,154210.0
2023-03-15 14:20:00,28.88,29.94,28.85,29.6,792877.0,27.9843,29.0114,27.9552,28.682,792877.0
2023-03-15 14:30:00,29.63,29.92,29.47,29.69,507432.0,28.711,28.9921,28.556,28.7692,507432.0
2023-03-15 14:40:00,29.69,29.92,29.35,29.39,302882.0,28.7692,28.9921,28.4397,28.4785,302882.0
2023-03-15 14:50:00,29.39,29.73,29.23,29.5,317106.0,28.4785,28.8079,28.3235,28.5851,317106.0
2023-03-15 15:00:00,29.49,29.7,29.19,29.2,458433.0,28.5754,28.7789,28.2847,28.2944,458433.0
2023-03-15 15:10:00,29.2,29.49,29.1,29.4,278168.0,28.2944,28.5754,28.1975,28.4882,278168.0
2023-03-15 15:20:00,29.39,29.74,29.26,29.65,381823.0,28.4785,28.8176,28.3525,28.7304,381823.0
2023-03-15 15:30:00,29.63,29.72,29.29,29.45,284699.0,28.711,28.7983,28.3816,28.5366,284699.0
2023-03-15 15:40:00,29.42,29.57,29.2,29.49,388917.0,28.5076,28.6529,28.2944,28.5754,388917.0
2023-03-15 15:50:00,29.46,29.86,29.25,29.86,708131.0,28.5463,28.9339,28.3428,28.9339,708131.0
2023-03-16 09:30:00,28.7,28.98,28.42,28.98,1045840.0,27.8099,28.0812,27.5386,28.0812,1045840.0
2023-03-16 09:40:00,28.98,29.3,28.68,28.73,650892.0,28.0812,28.3913,27.7905,27.839,650892.0
2023-03-16 09:50:00,28.73,29.26,28.71,29.17,564160.0,27.839,28.3525,27.8196,28.2653,564160.0
2023-03-16 10:00:00,29.16,29.17,28.42,28.45,600925.0,28.2556,28.2653,27.5386,27.5676,600925.0
2023-03-16 10:10:00,28.43,28.57,28.2,28.24,628473.0,27.5483,27.6839,27.3254,27.3642,628473.0
2023-03-16 10:20:00,28.23,28.59,28.2,28.59,750889.0,27.3545,27.7033,27.3254,27.7033,750889.0
2023-03-16 10:30:00,28.6,29.0,28.54,28.97,646549.0,27.713,28.1006,27.6549,28.0715,646549.0
2023-03-16 10:40:00,28.96,29.6,28.91,29.5,795533.0,28.0618,28.682,28.0134,28.5851,795533.0
2023-03-16 10:50:00,29.51,30.53,29.5,30.12,1570420.0,28.5948,29.5831,28.5851,29.1859,1570420.0
2023-03-16 11:00:00,30.12,30.24,29.77,30.09,898380.0,29.1859,29.3021,28.8467,29.1568,898380.0
2023-03-16 11:10:00,30.08,30.37,29.92,30.21,539064.0,29.1471,29.4281,28.9921,29.2731,539064.0
2023-03-16 11:20:00,30.22,30.58,30.1,30.36,524240.0,29.2827,29.6316,29.1665,29.4184,524240.0
2023-03-16 11:30:00,30.37,30.44,30.14,30.21,385460.0,29.4281,29.4959,29.2052,29.2731,385460.0
2023-03-16 11:40:00,30.22,30.64,30.2,30.59,486425.0,29.2827,29.6897,29.2634,29.6413,486425.0
2023-03-16 11:50:00,30.58,31.0,30.51,30.69,438101.0,29.6316,30.0386,29.5638,29.7382,438101.0
2023-03-16 12:00:00,30.68,30.75,30.36,30.38,381459.0,29.7285,29.7963,29.4184,29.4378,381459.0
2023-03-16 12:10:00,30.37,30.45,30.17,30.42,357485.0,29.4281,29.5056,29.2343,29.4765,357485.0
2023-03-16 12:20:00,30.4,30.53,30.35,30.49,208771.0,29.4572,29.5831,29.4087,29.5444,208771.0
2023-03-16 12:30:00,30.5,30.55,30.33,30.49,289095.0,29.5541,29.6025,29.3893,29.5444,289095.0
2023-03-16 12:40:00,30.48,30.62,30.33,30.61,209712.0,29.5347,29.6703,29.3893,29.6607,209712.0
2023-03-16 12:50:00,30.6,31.24,30.6,31.22,660375.0,29.651,30.2711,29.651,30.2517,660375.0
2023-03-16 13:00:00,31.22,31.71,31.22,31.45,527965.0,30.2517,30.7265,30.2517,30.4746,527965.0
2023-03-16 13:10:00,31.45,31.51,31.03,31.12,293036.0,30.4746,30.5327,30.0676,30.1548,293036.0
2023-03-16 13:20:00,31.12,31.38,31.03,31.28,247031.0,30.1548,30.4068,30.0676,30.3099,247031.0
2023-03-16 13:30:00,31.3,31.37,31.06,31.17,194276.0,30.3293,30.3971,30.0967,30.2033,194276.0
2023-03-16 13:40:00,31.18,31.34,31.15,31.21,140696.0,30.213,30.368,30.1839,30.242,140696.0
2023-03-16 13:50:00,31.21,31.23,30.97,31.07,169989.0,30.242,30.2614,30.0095,30.1064,169989.0
2023-03-16 14:00:00,31.08,31.11,30.74,30.98,205137.0,30.1161,30.1451,29.7866,30.0192,205137.0
2023-03-16 14:10:00,30.98,31.02,30.77,30.85,237476.0,30.0192,30.0579,29.8157,29.8932,237476.0
2023-03-16 14:20:00,30.86,30.94,30.77,30.92,217137.0,29.9029,29.9804,29.8157,29.961,217137.0
2023-03-16 14:30:00,30.93,30.95,30.58,30.89,380297.0,29.9707,29.9901,29.6316,29.932,380297.0
2023-03-16 14:40:00,30.89,31.0,30.85,30.88,148048.0,29.932,30.0386,29.8932,29.9223,148048.0
2023-03-16 14:50:00,30.88,31.11,30.84,31.06,237734.0,29.9223,30.1451,29.8835,30.0967,237734.0
2023-03-16 15:00:00,31.07,31.19,31.01,31.1,174303.0,30.1064,30.2227,30.0482,30.1355,174303.0
2023-03-16 15:10:00,31.1,31.13,30.95,31.04,220276.0,30.1355,30.1645,29.9901,30.0773,220276.0
2023-03-16 15:20:00,31.04,31.27,31.01,31.21,237637.0,30.0773,30.3002,30.0482,30.242,237637.0
2023-03-16 15:30:00,31.2,31.25,31.0,31.11,168673.0,30.2324,30.2808,30.0386,30.1451,168673.0
2023-03-16 15:40:00,31.09,31.23,30.88,31.0,297190.0,30.1258,30.2614,29.9223,30.0386,297190.0
2023-03-16 15:50:00,30.99,31.08,30.81,31.03,488247.0,30.0289,30.1161,29.8545,30.0676,488247.0
2023-03-17 09:30:00,29.96,30.33,29.61,29.81,1078885.0,29.0308,29.3893,28.6917,28.8855,1078885.0
2023-03-17 09:40:00,29.81,29.9,29.43,29.45,647507.0,28.8855,28.9727,28.5173,28.5366,647507.0
2023-03-17 09:50:00,29.45,29.85,29.44,29.75,513857.0,28.5366,28.9242,28.5269,28.8273,513857.0
2023-03-17 10:00:00,29.78,30.21,29.58,29.68,663897.0,28.8564,29.2731,28.6626,28.7595,663897.0
2023-03-17 10:10:00,29.69,29.7,29.18,29.2,637745.0,28.7692,28.7789,28.275,28.2944,637745.0
2023-03-17 10:20:00,29.23,29.36,28.93,29.17,789744.0,28.3235,28.4494,28.0328,28.2653,789744.0
2023-03-17 10:30:00,29.18,29.25,28.91,29.02,502794.0,28.275,28.3428,28.0134,28.12,502794.0
2023-03-17 10:40:00,29.03,29.11,28.72,28.99,525029.0,28.1297,28.2072,27.8293,28.0909,525029.0
2023-03-17 10:50:00,28.98,28.99,28.73,28.87,331406.0,28.0812,28.0909,27.839,27.9746,331406.0
2023-03-17 11:00:00,28.85,28.92,28.58,28.85,428370.0,27.9552,28.0231,27.6936,27.9552,428370.0
2023-03-17 11:10:00,28.83,29.06,28.76,28.89,397598.0,27.9359,28.1587,27.868,27.994,397598.0
2023-03-17 11:20:00,28.91,28.97,28.45,28.58,565498.0,28.0134,28.0715,27.5676,27.6936,565498.0
2023-03-17 11:30:00,28.58,28.8,28.47,28.49,413062.0,27.6936,27.9068,27.587,27.6064,413062.0
2023-03-17 11:40:00,28.5,28.65,28.36,28.62,352168.0,27.6161,27.7614,27.4804,27.7324,352168.0
2023-03-17 11:50:00,28.62,28.77,28.57,28.76,305263.0,27.7324,27.8777,27.6839,27.868,305263.0
2023-03-17 12:00:00,28.76,29.04,28.71,29.02,531458.0,27.868,28.1393,27.8196,28.12,531458.0
2023-03-17 12:10:00,29.03,29.06,28.83,28.9,297999.0,28.1297,28.1587,27.9359,28.0037,297999.0
2023-03-17 12:20:00,28.9,29.09,28.73,29.06,275241.0,28.0037,28.1878,27.839,28.1587,275241.0
2023-03-17 12:30:00,29.06,29.37,28.95,28.96,446687.0,28.1587,28.4591,28.0521,28.0618,446687.0
2023-03-17 12:40:00,28.97,28.99,28.67,28.68,237527.0,28.0715,28.0909,27.7808,27.7905,237527.0
2023-03-17 12:50:00,28.68,28.88,28.6,28.71,202270.0,27.7905,27.9843,27.713,27.8196,202270.0
2023-03-17 13:00:00,28.73,28.91,28.67,28.88,220537.0,27.839,28.0134,27.7808,27.9843,220537.0
2023-03-17 13:10:00,28.86,28.94,28.74,28.82,188901.0,27.9649,28.0424,27.8487,27.9262,188901.0
2023-03-17 13:20:00,28.83,29.07,28.76,28.87,265063.0,27.9359,28.1684,27.868,27.9746,265063.0
2023-03-17 13:30:00,28.85,29.08,28.75,28.87,255718.0,27.9552,28.1781,27.8583,27.9746,255718.0
2023-03-17 13:40:00,28.85,28.91,28.64,28.76,292590.0,27.9552,28.0134,27.7518,27.868,292590.0
2023-03-17 13:50:00,28.76,28.87,28.64,28.82,192917.0,27.868,27.9746,27.7518,27.9262,192917.0
2023-03-17 14:00:00,28.83,29.0,28.62,28.7,450289.0,27.9359,28.1006,27.7324,27.8099,450289.0
2023-03-17 14:10:00,28.69,28.74,28.48,28.57,269450.0,27.8002,27.8487,27.5967,27.6839,269450.0
2023-03-17 14:20:00,28.57,28.61,28.38,28.42,204984.0,27.6839,27.7227,27.4998,27.5386,204984.0
2023-03-17 14:30:00,28.41,28.58,28.38,28.51,194228.0,27.5289,27.6936,27.4998,27.6258,194228.0
2023-03-17 14:40:00,28.5,28.54,28.4,28.47,199612.0,27.6161,27.6549,27.5192,27.587,199612.0
2023-03-17 14:50:00,28.47,28.67,28.27,28.52,328721.0,27.587,27.7808,27.3932,27.6355,328721.0
2023-03-17 15:00:00,28.53,28.58,28.39,28.47,164158.0,27.6452,27.6936,27.5095,27.587,164158.0
2023-03-17 15:10:00,28.47,28.73,28.42,28.68,310386.0,27.587,27.839,27.5386,27.7905,310386.0
2023-03-17 15:20:00,28.69,28.87,28.59,28.79,298925.0,27.8002,27.9746,27.7033,27.8971,298925.0
2023-03-17 15:30:00,28.78,28.8,28.39,28.53,405920.0,27.8874,27.9068,27.5095,27.6452,405920.0
2023-03-17 15:40:00,28.52,28.71,28.37,28.43,318341.0,27.6355,27.8196,27.4901,27.5483,318341.0
2023-03-17 15:50:00,28.43,28.72,28.4,28.53,604742.0,27.5483,27.8293,27.5192,27.6452,604742.0
2023-03-20 09:30:00,29.29,29.7,29.09,29.17,1276952.0,28.3816,28.7789,28.1878,28.2653,1276952.0
2023-03-20 09:40:00,29.17,29.69,29.08,29.65,979093.0,28.2653,28.7692,28.1781,28.7304,979093.0
2023-03-20 09:50:00,29.67,29.88,29.54,29.8,931013.0,28.7498,28.9533,28.6238,28.8758,931013.0
2023-03-20 10:00:00,29.79,30.0,29.66,29.73,721684.0,28.8661,29.0696,28.7401,28.8079,721684.0
2023-03-20 10:10:00,29.73,29.96,29.54,29.58,642739.0,28.8079,29.0308,28.6238,28.6626,642739.0
2023-03-20 10:20:00,29.59,30.15,29.55,30.13,678127.0,28.6723,29.2149,28.6335,29.1955,678127.0
2023-03-20 10:30:00,30.12,30.36,29.99,30.05,415952.0,29.1859,29.4184,29.0599,29.118,415952.0
2023-03-20 10:40:00,30.04,30.24,29.93,30.22,376480.0,29.1083,29.3021,29.0017,29.2827,376480.0
2023-03-20 10:50:00,30.23,30.29,30.02,30.26,605528.0,29.2924,29.3506,29.089,29.3215,605528.0
2023-03-20 11:00:00,30.25,30.45,30.24,30.33,594147.0,29.3118,29.5056,29.3021,29.3893,594147.0
2023-03-20 11:10:00,30.32,30.34,30.08,30.21,242426.0,29.3796,29.399,29.1471,29.2731,242426.0
2023-03-20 11:20:00,30.22,30.51,30.16,30.46,264083.0,29.2827,29.5638,29.2246,29.5153,264083.0
2023-03-20 11:30:00,30.47,30.47,30.21,30.22,214763.0,29.525,29.525,29.2731,29.2827,214763.0
2023-03-20 11:40:00,30.21,30.25,30.03,30.07,164493.0,29.2731,29.3118,29.0986,29.1374,164493.0
2023-03-20 11:50:00,30.07,30.15,29.73,29.79,402830.0,29.1374,29.2149,28.8079,28.8661,402830.0
2023-03-20 12:00:00,29.79,29.83,29.39,29.4,266448.0,28.8661,28.9048,28.4785,28.4882,266448.0
2023-03-20 12:10:00,29.4,29.41,29.08,29.3,502570.0,28.4882,28.4979,28.1781,28.3913,502570.0
2023-03-20 12:20:00,29.32,29.46,29.25,29.45,207075.0,28.4107,28.5463,28.3428,28.5366,207075.0
2023-03-20 12:30:00,29.45,29.54,29.37,29.5,255659.0,28.5366,28.6238,28.4591,28.5851,255659.0
2023-03-20 12:40:00,29.5,29.6,29.41,29.57,175402.0,28.5851,28.682,28.4979,28.6529,175402.0
2023-03-20 12:50:00,29.57,29.92,29.56,29.8,330144.0,28.6529,28.9921,28.6432,28.8758,330144.0
2023-03-20 13:00:00,29.8,30.07,29.79,29.99,251837.0,28.8758,29.1374,28.8661,29.0599,251837.0
2023-03-20 13:10:00,29.98,30.14,29.98,30.08,139082.0,29.0502,29.2052,29.0502,29.1471,139082.0
2023-03-20 13:20:00,30.09,30.1,29.91,29.92,145964.0,29.1568,29.1665,28.9824,28.9921,145964.0
2023-03-20 13:30:00,29.91,30.03,29.7,29.78,154640.0,28.9824,29.0986,28.7789,28.8564,154640.0
2023-03-20 13:40:00,29.78,29.89,29.74,29.79,114587.0,28.8564,28.963,28.8176,28.8661,114587.0
2023-03-20 13:50:00,29.78,29.78,29.6,29.67,116000.0,28.8564,28.8564,28.682,28.7498,116000.0
2023-03-20 14:00:00,29.68,29.72,29.49,29.5,156914.0,28.7595,28.7983,28.5754,28.5851,156914.0
2023-03-20 14:10:00,29.51,29.64,29.5,29.62,123584.0,28.5948,28.7207,28.5851,28.7014,123584.0
2023-03-20 14:20:00,29.61,29.74,29.59,29.6,217934.0,28.6917,28.8176,28.6723,28.682,217934.0
2023-03-20 14:30:00,29.61,29.64,29.39,29.4,218770.0,28.6917,28.7207,28.4785,28.4882,218770.0
2023-03-20 14:40:00,29.41,29.57,29.37,29.54,134574.0,28.4979,28.6529,28.4591,28.6238,134574.0
2023-03-20 14:50:00,29.53,29.73,29.47,29.53,218571.0,28.6141,28.8079,28.556,28.6141,218571.0
2023-03-20 15:00:00,29.51,29.62,29.48,29.5,221995.0,28.5948,28.7014,28.5657,28.5851,221995.0
2023-03-20 15:10:00,29.51,29.63,29.44,29.63,114097.0,28.5948,28.711,28.5269,28.711,114097.0
2023-03-20 15:20:00,29.62,29.71,29.43,29.67,203445.0,28.7014,28.7886,28.5173,28.7498,203445.0
2023-03-20 15:30:00,29.66,29.8,29.61,29.64,251384.0,28.7401,28.8758,28.6917,28.7207,251384.0
2023-03-20 15:40:00,29.64,29.67,29.52,29.59,298192.0,28.7207,28.7498,28.6045,28.6723,298192.0
2023-03-20 15:50:00,29.59,29.81,29.56,29.59,474848.0,28.6723,28.8855,28.6432,28.6723,474848.0
2023-03-21 09:30:00,31.09,31.56,31.06,31.44,1370253.0,30.162,30.618,30.1329,30.5015,1370253.0
2023-03-21 09:40:00,31.45,31.62,31.35,31.41,567874.0,30.5112,30.6762,30.4142,30.4724,567874.0
2023-03-21 09:50:00,31.42,31.51,31.26,31.51,411244.0,30.4821,30.5695,30.3269,30.5695,411244.0
2023-03-21 10:00:00,31.52,31.72,31.39,31.54,687031.0,30.5792,30.7732,30.453,30.5986,687031.0
2023-03-21 10:10:00,31.55,31.92,31.15,31.17,659144.0,30.6083,30.9672,30.2202,30.2396,659144.0
2023-03-21 10:20:00,31.16,31.17,30.88,31.1,810078.0,30.2299,30.2396,29.9583,30.1717,810078.0
2023-03-21 10:30:00,31.1,31.17,30.89,31.15,321787.0,30.1717,30.2396,29.968,30.2202,321787.0
2023-03-21 10:40:00,31.16,31.32,31.0,31.25,354087.0,30.2299,30.3851,30.0747,30.3172,354087.0
2023-03-21 10:50:00,31.23,31.23,30.83,30.91,313749.0,30.2978,30.2978,29.9098,29.9874,313749.0
2023-03-21 11:00:00,30.93,31.11,30.89,31.09,207954.0,30.0068,30.1814,29.968,30.162,207954.0
2023-03-21 11:10:00,31.09,31.32,31.09,31.3,292706.0,30.162,30.3851,30.162,30.3657,292706.0
2023-03-21 11:20:00,31.31,31.39,31.25,31.33,166179.0,30.3754,30.453,30.3172,30.3948,166179.0
2023-03-21 11:30:00,31.33,31.39,31.05,31.11,250276.0,30.3948,30.453,30.1232,30.1814,250276.0
2023-03-21 11:40:00,31.1,31.15,30.89,30.99,675026.0,30.1717,30.2202,29.968,30.065,675026.0
2023-03-21 11:50:00,31.0,31.08,30.95,30.98,287472.0,30.0747,30.1523,30.0262,30.0553,287472.0
2023-03-21 12:00:00,30.97,31.02,30.89,30.97,152609.0,30.0456,30.0941,29.968,30.0456,152609.0
2023-03-21 12:10:00,30.98,31.12,30.96,31.01,154794.0,30.0553,30.1911,30.0359,30.0844,154794.0
2023-03-21 12:20:00,31.02,31.16,31.0,31.07,87650.0,30.0941,30.2299,30.0747,30.1426,87650.0
2023-03-21 12:30:00,31.07,31.2,30.96,30.96,162766.0,30.1426,30.2687,30.0359,30.0359,162766.0
2023-03-21 12:40:00,30.96,31.01,30.83,30.87,180059.0,30.0359,30.0844,29.9098,29.9486,180059.0
2023-03-21 12:50:00,30.88,31.0,30.87,30.91,179485.0,29.9583,30.0747,29.9486,29.9874,179485.0
2023-03-21 13:00:00,30.93,30.95,30.82,30.94,118600.0,30.0068,30.0262,29.9001,30.0165,118600.0
2023-03-21 13:10:00,30.94,31.08,30.93,31.06,184535.0,30.0165,30.1523,30.0068,30.1329,184535.0
2023-03-21 13:20:00,31.06,31.14,31.03,31.13,84086.0,30.1329,30.2105,30.1038,30.2008,84086.0
2023-03-21 13:30:00,31.14,31.21,31.11,31.13,180377.0,30.2105,30.2784,30.1814,30.2008,180377.0
2023-03-21 13:40:00,31.12,31.15,31.02,31.04,65379.0,30.1911,30.2202,30.0941,30.1135,65379.0
2023-03-21 13:50:00,31.03,31.04,30.8,30.82,168189.0,30.1038,30.1135,29.8806,29.9001,168189.0
2023-03-21 14:00:00,30.83,30.92,30.81,30.87,142846.0,29.9098,29.9971,29.8903,29.9486,142846.0
2023-03-21 14:10:00,30.88,31.0,30.87,30.98,85210.0,29.9583,30.0747,29.9486,30.0553,85210.0
2023-03-21 14:20:00,30.98,31.04,30.95,31.01,86789.0,30.0553,30.1135,30.0262,30.0844,86789.0
2023-03-21 14:30:00,31.01,31.08,30.98,31.03,101915.0,30.0844,30.1523,30.0553,30.1038,101915.0
2023-03-21 14:40:00,31.02,31.16,30.99,31.12,97508.0,30.0941,30.2299,30.065,30.1911,97508.0
2023-03-21 14:50:00,31.13,31.21,31.03,31.13,227320.0,30.2008,30.2784,30.1038,30.2008,227320.0
2023-03-21 15:00:00,31.11,31.28,31.11,31.25,190927.0,30.1814,30.3463,30.1814,30.3172,190927.0
2023-03-21 15:10:00,31.26,31.39,31.22,31.35,191622.0,30.3269,30.453,30.2881,30.4142,191622.0
2023-03-21 15:20:00,31.36,31.39,31.14,31.25,252226.0,30.4239,30.453,30.2105,30.3172,252226.0
2023-03-21 15:30:00,31.24,31.4,31.16,31.38,237981.0,30.3075,30.4627,30.2299,30.4433,237981.0
2023-03-21 15:40:00,31.39,31.49,31.34,31.36,300972.0,30.453,30.5501,30.4045,30.4239,300972.0
2023-03-21 15:50:00,31.35,31.36,31.14,31.2,377629.0,30.4142,30.4239,30.2105,30.2687,377629.0
2023-03-22 09:30:00,31.09,31.14,30.53,30.67,850934.0,30.162,30.2105,29.6187,29.7545,850934.0
2023-03-22 09:40:00,30.67,30.72,30.36,30.66,486035.0,29.7545,29.803,29.4538,29.7448,486035.0
2023-03-22 09:50:00,30.67,30.83,30.51,30.8,439074.0,29.7545,29.9098,29.5993,29.8806,439074.0
2023-03-22 10:00:00,30.77,31.0,30.76,30.99,285754.0,29.8515,30.0747,29.8418,30.065,285754.0
2023-03-22 10:10:00,31.0,31.04,30.73,30.95,226321.0,30.0747,30.1135,29.8127,30.0262,226321.0
2023-03-22 10:20:00,30.96,31.08,30.83,31.05,270384.0,30.0359,30.1523,29.9098,30.1232,270384.0
2023-03-22 10:30:00,31.05,31.1,30.89,31.0,195683.0,30.1232,30.1717,29.968,30.0747,195683.0
2023-03-22 10:40:00,31.0,31.04,30.83,30.84,128077.0,30.0747,30.1135,29.9098,29.9195,128077.0
2023-03-22 10:50:00,30.84,30.93,30.79,30.89,89741.0,29.9195,30.0068,29.8709,29.968,89741.0
2023-03-22 11:00:00,30.89,30.96,30.73,30.75,153598.0,29.968,30.0359,29.8127,29.8321,153598.0
2023-03-22 11:10:00,30.74,30.77,30.62,30.65,141367.0,29.8224,29.8515,29.706,29.7351,141367.0
2023-03-22 11:20:00,30.67,30.71,30.55,30.56,147224.0,29.7545,29.7933,29.6381,29.6478,147224.0
2023-03-22 11:30:00,30.57,30.65,30.5,30.61,181405.0,29.6575,29.7351,29.5896,29.6963,181405.0
2023-03-22 11:40:00,30.62,30.63,30.43,30.5,217707.0,29.706,29.7157,29.5217,29.5896,217707.0
2023-03-22 11:50:00,30.49,30.55,30.47,30.52,92346.0,29.5799,29.6381,29.5605,29.609,92346.0
2023-03-22 12:00:00,30.51,30.54,30.4,30.48,360875.0,29.5993,29.6284,29.4926,29.5702,360875.0
2023-03-22 12:10:00,30.45,30.47,30.36,30.4,239141.0,29.5411,29.5605,29.4538,29.4926,239141.0
2023-03-22 12:20:00,30.41,30.64,30.4,30.58,167472.0,29.5023,29.7254,29.4926,29.6672,167472.0
2023-03-22 12:30:00,30.58,30.61,30.44,30.49,105151.0,29.6672,29.6963,29.5314,29.5799,105151.0
2023-03-22 12:40:00,30.5,30.59,30.46,30.53,82628.0,29.5896,29.6769,29.5508,29.6187,82628.0
2023-03-22 12:50:00,30.53,30.57,30.42,30.48,73504.0,29.6187,29.6575,29.512,29.5702,73504.0
2023-03-22 13:00:00,30.47,30.49,30.25,30.29,304051.0,29.5605,29.5799,29.3471,29.3859,304051.0
2023-03-22 13:10:00,30.29,30.44,30.28,30.44,175962.0,29.3859,29.5314,29.3762,29.5314,175962.0
2023-03-22 13:20:00,30.43,30.51,30.4,30.47,168461.0,29.5217,29.5993,29.4926,29.5605,168461.0
2023-03-22 13:30:00,30.48,30.57,30.44,30.47,131327.0,29.5702,29.6575,29.5314,29.5605,131327.0
2023-03-22 13:40:00,30.47,30.52,30.4,30.45,82471.0,29.5605,29.609,29.4926,29.5411,82471.0
2023-03-22 13:50:00,30.46,30.62,30.45,30.57,223065.0,29.5508,29.706,29.5411,29.6575,223065.0
2023-03-22 14:00:00,30.59,31.5,30.57,31.0,965428.0,29.6769,30.5598,29.6575,30.0747,965428.0
2023-03-22 14:10:00,31.01,31.1,30.51,30.9,492572.0,30.0844,30.1717,29.5993,29.9777,492572.0
2023-03-22 14:20:00,30.91,30.91,30.54,30.82,296578.0,29.9874,29.9874,29.6284,29.9001,296578.0
2023-03-22 14:30:00,30.81,31.13,30.05,30.58,817527.0,29.8903,30.2008,29.153,29.6672,817527.0
2023-03-22 14:40:00,30.61,31.48,30.61,31.25,825153.0,29.6963,30.5404,29.6963,30.3172,825153.0
2023-03-22 14:50:00,31.26,31.31,30.21,30.23,622198.0,30.3269,30.3754,29.3083,29.3277,622198.0
2023-03-22 15:00:00,30.21,30.37,29.53,29.72,1065787.0,29.3083,29.4635,28.6486,28.8329,1065787.0
2023-03-22 15:10:00,29.73,30.28,29.51,30.1,751674.0,28.8426,29.3762,28.6292,29.2015,751674.0
2023-03-22 15:20:00,30.1,30.61,30.0,30.27,564741.0,29.2015,29.6963,29.1045,29.3665,564741.0
2023-03-22 15:30:00,30.28,30.33,29.5,29.61,503744.0,29.3762,29.4247,28.6195,28.7262,503744.0
2023-03-22 15:40:00,29.61,29.76,29.1,29.2,630029.0,28.7262,28.8717,28.2314,28.3284,630029.0
2023-03-22 15:50:00,29.19,29.21,28.46,28.47,987178.0,28.3187,28.3381,27.6105,27.6202,987178.0
2023-03-23 09:30:00,29.09,29.36,29.09,29.17,664732.0,28.2217,28.4836,28.2217,28.2993,664732.0
2023-03-23 09:40:00,29.16,29.52,29.04,29.42,650552.0,28.2896,28.6389,28.1732,28.5418,650552.0
2023-03-23 09:50:00,29.42,29.5,29.24,29.41,283827.0,28.5418,28.6195,28.3672,28.5321,283827.0
2023-03-23 10:00:00,29.42,29.62,29.4,29.53,401510.0,28.5418,28.7359,28.5224,28.6486,401510.0
2023-03-23 10:10:00,29.55,29.76,29.48,29.69,308750.0,28.668,28.8717,28.6,28.8038,308750.0
2023-03-23 10:20:00,29.67,29.72,29.48,29.56,227700.0,28.7844,28.8329,28.6,28.6777,227700.0
2023-03-23 10:30:00,29.56,29.73,29.43,29.7,192258.0,28.6777,28.8426,28.5515,28.8135,192258.0
2023-03-23 10:40:00,29.69,29.94,29.66,29.87,446043.0,28.8038,29.0463,28.7747,28.9784,446043.0
2023-03-23 10:50:00,29.89,30.16,29.86,29.99,481795.0,28.9978,29.2598,28.9687,29.0948,481795.0
2023-03-23 11:00:00,29.99,30.17,29.99,30.04,210549.0,29.0948,29.2695,29.0948,29.1433,210549.0
2023-03-23 11:10:00,30.04,30.14,29.93,29.95,152666.0,29.1433,29.2403,29.0366,29.056,152666.0
2023-03-23 11:20:00,29.95,30.02,29.7,29.73,209347.0,29.056,29.1239,28.8135,28.8426,209347.0
2023-03-23 11:30:00,29.74,29.92,29.74,29.83,137903.0,28.8523,29.0269,28.8523,28.9396,137903.0
2023-03-23 11:40:00,29.81,29.84,29.59,29.69,197830.0,28.9202,28.9493,28.7068,28.8038,197830.0
2023-03-23 11:50:00,29.68,29.78,29.47,29.48,196062.0,28.7941,28.8911,28.5903,28.6,196062.0
2023-03-23 12:00:00,29.49,29.54,29.4,29.43,200355.0,28.6098,28.6583,28.5224,28.5515,200355.0
2023-03-23 12:10:00,29.42,29.42,29.02,29.14,393137.0,28.5418,28.5418,28.1538,28.2702,393137.0
2023-03-23 12:20:00,29.14,29.31,29.08,29.23,283170.0,28.2702,28.4351,28.212,28.3575,283170.0
2023-03-23 12:30:00,29.24,29.29,29.04,29.06,258083.0,28.3672,28.4157,28.1732,28.1926,258083.0
2023-03-23 12:40:00,29.06,29.06,28.77,28.9,364002.0,28.1926,28.1926,27.9112,28.0374,364002.0
2023-03-23 12:50:00,28.91,28.91,28.7,28.79,187835.0,28.0471,28.0471,27.8433,27.9306,187835.0
2023-03-23 13:00:00,28.79,28.96,28.73,28.79,311238.0,27.9306,28.0956,27.8724,27.9306,311238.0
2023-03-23 13:10:00,28.8,28.82,28.57,28.61,336321.0,27.9403,27.9597,27.7172,27.756,336321.0
2023-03-23 13:20:00,28.61,28.82,28.37,28.51,568690.0,27.756,27.9597,27.5232,27.659,568690.0
2023-03-23 13:30:00,28.51,28.66,28.47,28.58,163510.0,27.659,27.8045,27.6202,27.7269,163510.0
2023-03-23 13:40:00,28.58,28.68,28.4,28.49,249376.0,27.7269,27.8239,27.5523,27.6396,249376.0
2023-03-23 13:50:00,28.51,28.56,28.31,28.33,244677.0,27.659,27.7075,27.465,27.4844,244677.0
2023-03-23 14:00:00,28.35,28.53,28.3,28.32,227214.0,27.5038,27.6784,27.4553,27.4747,227214.0
2023-03-23 14:10:00,28.34,28.42,28.23,28.25,227763.0,27.4941,27.5717,27.3874,27.4068,227763.0
2023-03-23 14:20:00,28.25,28.27,27.78,27.78,504776.0,27.4068,27.4262,26.9508,26.9508,504776.0
2023-03-23 14:30:00,27.78,27.93,27.67,27.67,398728.0,26.9508,27.0963,26.8441,26.8441,398728.0
2023-03-23 14:40:00,27.68,27.72,27.39,27.6,715386.0,26.8538,26.8926,26.5724,26.7762,715386.0
2023-03-23 14:50:00,27.59,27.8,27.35,27.79,584544.0,26.7665,26.9702,26.5336,26.9605,584544.0
2023-03-23 15:00:00,27.8,28.62,27.8,28.09,1113144.0,26.9702,27.7657,26.9702,27.2515,1113144.0
2023-03-23 15:10:00,28.09,28.16,27.63,27.67,419879.0,27.2515,27.3194,26.8053,26.8441,419879.0
2023-03-23 15:20:00,27.65,27.92,27.42,27.72,432544.0,26.8247,27.0866,26.6015,26.8926,432544.0
2023-03-23 15:30:00,27.72,28.11,27.61,28.03,531053.0,26.8926,27.2709,26.7859,27.1933,531053.0
2023-03-23 15:40:00,28.02,28.39,27.93,28.26,542289.0,27.1836,27.5426,27.0963,27.4165,542289.0
2023-03-23 15:50:00,28.26,28.62,28.07,28.07,887809.0,27.4165,27.7657,27.2321,27.2321,887809.0
2023-03-24 09:30:00,27.35,27.43,27.08,27.27,930044.0,26.5336,26.6112,26.2717,26.456,930044.0
2023-03-24 09:40:00,27.27,27.37,26.7,26.87,1136056.0,26.456,26.553,25.903,26.068,1136056.0
2023-03-24 09:50:00,26.86,27.42,26.83,27.41,807837.0,26.0583,26.6015,26.0291,26.5918,807837.0
2023-03-24 10:00:00,27.41,27.59,27.25,27.37,724144.0,26.5918,26.7665,26.4366,26.553,724144.0
2023-03-24 10:10:00,27.37,27.78,27.29,27.37,627585.0,26.553,26.9508,26.4754,26.553,627585.0
2023-03-24 10:20:00,27.38,28.0,27.12,27.95,943840.0,26.5627,27.1642,26.3105,27.1157,943840.0
2023-03-24 10:30:00,27.96,28.07,27.59,27.64,609784.0,27.1254,27.2321,26.7665,26.815,609784.0
2023-03-24 10:40:00,27.64,27.64,27.31,27.37,530714.0,26.815,26.815,26.4948,26.553,530714.0
2023-03-24 10:50:00,27.36,27.56,27.33,27.47,279444.0,26.5433,26.7374,26.5142,26.65,279444.0
2023-03-24 11:00:00,27.48,27.57,27.26,27.28,296300.0,26.6597,26.7471,26.4463,26.4657,296300.0
2023-03-24 11:10:00,27.28,27.35,27.12,27.26,397953.0,26.4657,26.5336,26.3105,26.4463,397953.0
2023-03-24 11:20:00,27.28,27.55,27.19,27.44,336491.0,26.4657,26.7277,26.3784,26.6209,336491.0
2023-03-24 11:30:00,27.43,27.65,27.39,27.51,411022.0,26.6112,26.8247,26.5724,26.6889,411022.0
2023-03-24 11:40:00,27.54,28.16,27.52,27.95,664605.0,26.718,27.3194,26.6986,27.1157,664605.0
2023-03-24 11:50:00,27.94,28.22,27.9,28.2,633059.0,27.106,27.3777,27.0672,27.3583,633059.0
2023-03-24 12:00:00,28.21,28.44,27.98,27.99,672788.0,27.368,27.5911,27.1448,27.1545,672788.0
2023-03-24 12:10:00,28.0,28.19,27.84,27.96,346242.0,27.1642,27.3486,27.009,27.1254,346242.0
2023-03-24 12:20:00,27.96,28.05,27.89,28.02,211233.0,27.1254,27.2127,27.0575,27.1836,211233.0
2023-03-24 12:30:00,28.02,28.15,27.94,28.08,280098.0,27.1836,27.3097,27.106,27.2418,280098.0
2023-03-24 12:40:00,28.08,28.37,28.0,28.3,347517.0,27.2418,27.5232,27.1642,27.4553,347517.0
2023-03-24 12:50:00,28.31,28.39,28.14,28.25,221962.0,27.465,27.5426,27.3,27.4068,221962.0
2023-03-24 13:00:00,28.26,28.35,28.15,28.19,212094.0,27.4165,27.5038,27.3097,27.3486,212094.0
2023-03-24 13:10:00,28.18,28.2,28.0,28.05,156230.0,27.3389,27.3583,27.1642,27.2127,156230.0
2023-03-24 13:20:00,28.04,28.4,28.01,28.26,395508.0,27.203,27.5523,27.1739,27.4165,395508.0
2023-03-24 13:30:00,28.26,28.45,28.21,28.39,240111.0,27.4165,27.6008,27.368,27.5426,240111.0
2023-03-24 13:40:00,28.39,28.42,28.13,28.14,351091.0,27.5426,27.5717,27.2903,27.3,351091.0
2023-03-24 13:50:00,28.14,28.28,28.07,28.26,287504.0,27.3,27.4359,27.2321,27.4165,287504.0
2023-03-24 14:00:00,28.25,28.39,28.23,28.36,175073.0,27.4068,27.5426,27.3874,27.5135,175073.0
2023-03-24 14:10:00,28.36,28.54,28.35,28.46,346359.0,27.5135,27.6881,27.5038,27.6105,346359.0
2023-03-24 14:20:00,28.46,28.52,28.32,28.4,200518.0,27.6105,27.6687,27.4747,27.5523,200518.0
2023-03-24 14:30:00,28.4,28.59,28.34,28.53,311161.0,27.5523,27.7366,27.4941,27.6784,311161.0
2023-03-24 14:40:00,28.53,28.66,28.47,28.57,209128.0,27.6784,27.8045,27.6202,27.7172,209128.0
2023-03-24 14:50:00,28.57,28.6,28.44,28.52,213989.0,27.7172,27.7463,27.5911,27.6687,213989.0
2023-03-24 15:00:00,28.52,28.55,28.4,28.51,256230.0,27.6687,27.6978,27.5523,27.659,256230.0
2023-03-24 15:10:00,28.51,28.77,28.48,28.75,217419.0,27.659,27.9112,27.6299,27.8918,217419.0
2023-03-24 15:20:00,28.74,28.97,28.71,28.94,493075.0,27.8821,28.1053,27.853,28.0762,493075.0
2023-03-24 15:30:00,28.95,28.99,28.73,28.82,456256.0,28.0859,28.1247,27.8724,27.9597,456256.0
2023-03-24 15:40:00,28.82,28.83,28.6,28.65,347131.0,27.9597,27.9695,27.7463,27.7948,347131.0
2023-03-24 15:50:00,28.65,28.87,28.53,28.84,471839.0,27.7948,28.0083,27.6784,27.9792,471839.0
2023-03-27 09:30:00,29.88,29.92,29.24,29.29,1193307.0,28.9881,29.0269,28.3672,28.4157,1193307.0
2023-03-27 09:40:00,29.3,29.95,29.3,29.87,819136.0,28.4254,29.056,28.4254,28.9784,819136.0
2023-03-27 09:50:00,29.89,29.92,29.42,29.56,599891.0,28.9978,29.0269,28.5418,28.6777,599891.0
2023-03-27 10:00:00,29.56,29.71,29.44,29.52,494291.0,28.6777,28.8232,28.5612,28.6389,494291.0
2023-03-27 10:10:00,29.53,29.79,29.41,29.57,512590.0,28.6486,28.9008,28.5321,28.6874,512590.0
2023-03-27 10:20:00,29.59,29.7,29.36,29.41,348627.0,28.7068,28.8135,28.4836,28.5321,348627.0
2023-03-27 10:30:00,29.42,29.45,29.24,29.43,435121.0,28.5418,28.5709,28.3672,28.5515,435121.0
2023-03-27 10:40:00,29.44,29.55,29.24,29.45,493506.0,28.5612,28.668,28.3672,28.5709,493506.0
2023-03-27 10:50:00,29.47,29.57,29.24,29.25,354612.0,28.5903,28.6874,28.3672,28.3769,354612.0
2023-03-27 11:00:00,29.26,29.38,29.22,29.29,354335.0,28.3866,28.503,28.3478,28.4157,354335.0
2023-03-27 11:10:00,29.28,29.36,29.12,29.15,465431.0,28.406,28.4836,28.2508,28.2799,465431.0
2023-03-27 11:20:00,29.16,29.41,29.16,29.38,468056.0,28.2896,28.5321,28.2896,28.503,468056.0
2023-03-27 11:30:00,29.39,29.48,29.36,29.45,366820.0,28.5127,28.6,28.4836,28.5709,366820.0
2023-03-27 11:40:00,29.44,29.45,29.28,29.41,181482.0,28.5612,28.5709,28.406,28.5321,181482.0
2023-03-27 11:50:00,29.4,29.44,29.14,29.34,391754.0,28.5224,28.5612,28.2702,28.4642,391754.0
2023-03-27 12:00:00,29.33,29.5,29.23,29.32,802774.0,28.4545,28.6195,28.3575,28.4448,802774.0
2023-03-27 12:10:00,29.33,29.63,29.31,29.59,353725.0,28.4545,28.7456,28.4351,28.7068,353725.0
2023-03-27 12:20:00,29.58,29.65,29.48,29.56,500549.0,28.6971,28.765,28.6,28.6777,500549.0
2023-03-27 12:30:00,29.56,29.63,29.47,29.52,212115.0,28.6777,28.7456,28.5903,28.6389,212115.0
2023-03-27 12:40:00,29.53,29.62,29.46,29.61,172808.0,28.6486,28.7359,28.5806,28.7262,172808.0
2023-03-27 12:50:00,29.62,29.68,29.6,29.67,392563.0,28.7359,28.7941,28.7165,28.7844,392563.0
2023-03-27 13:00:00,29.69,29.88,29.67,29.74,409956.0,28.8038,28.9881,28.7844,28.8523,409956.0
2023-03-27 13:10:00,29.73,29.74,29.62,29.73,153933.0,28.8426,28.8523,28.7359,28.8426,153933.0
2023-03-27 13:20:00,29.72,29.93,29.71,29.84,219718.0,28.8329,29.0366,28.8232,28.9493,219718.0
2023-03-27 13:30:00,29.84,29.96,29.79,29.96,230332.0,28.9493,29.0657,28.9008,29.0657,230332.0
2023-03-27 13:40:00,29.95,30.12,29.94,30.07,463261.0,29.056,29.2209,29.0463,29.1724,463261.0
2023-03-27 13:50:00,30.07,30.08,29.88,29.89,261766.0,29.1724,29.1821,28.9881,28.9978,261766.0
2023-03-27 14:00:00,29.89,29.9,29.77,29.83,243631.0,28.9978,29.0075,28.8814,28.9396,243631.0
2023-03-27 14:10:00,29.82,29.92,29.81,29.91,145564.0,28.9299,29.0269,28.9202,29.0172,145564.0
2023-03-27 14:20:00,29.92,30.08,29.89,30.03,234903.0,29.0269,29.1821,28.9978,29.1336,234903.0
2023-03-27 14:30:00,30.03,30.19,30.03,30.14,332671.0,29.1336,29.2889,29.1336,29.2403,332671.0
2023-03-27 14:40:00,30.13,30.2,30.1,30.17,202989.0,29.2306,29.2986,29.2015,29.2695,202989.0
2023-03-27 14:50:00,30.17,30.2,30.11,30.18,177728.0,29.2695,29.2986,29.2112,29.2792,177728.0
2023-03-27 15:00:00,30.18,30.3,30.06,30.1,424721.0,29.2792,29.3956,29.1627,29.2015,424721.0
2023-03-27 15:10:00,30.1,30.19,30.07,30.1,166606.0,29.2015,29.2889,29.1724,29.2015,166606.0
2023-03-27 15:20:00,30.09,30.24,30.0,30.19,239109.0,29.1918,29.3374,29.1045,29.2889,239109.0
2023-03-27 15:30:00,30.18,30.23,29.92,30.04,267195.0,29.2792,29.3277,29.0269,29.1433,267195.0
2023-03-27 15:40:00,30.05,30.07,29.84,29.89,265929.0,29.153,29.1724,28.9493,28.9978,265929.0
2023-03-27 15:50:00,29.88,30.06,29.72,29.85,628455.0,28.9881,29.1627,28.8329,28.959,628455.0
2023-03-28 09:30:00,29.47,29.89,29.26,29.86,1080910.0,28.5903,28.9978,28.3866,28.9687,1080910.0
2023-03-28 09:40:00,29.85,30.06,29.79,29.92,818961.0,28.959,29.1627,28.9008,29.0269,818961.0
2023-03-28 09:50:00,29.94,30.12,29.88,29.89,532028.0,29.0463,29.2209,28.9881,28.9978,532028.0
2023-03-28 10:00:00,29.89,30.08,29.78,30.04,457671.0,28.9978,29.1821,28.8911,29.1433,457671.0
2023-03-28 10:10:00,30.04,30.2,30.03,30.13,643568.0,29.1433,29.2986,29.1336,29.2306,643568.0
2023-03-28 10:20:00,30.14,30.15,29.9,29.99,322681.0,29.2403,29.25,29.0075,29.0948,322681.0
2023-03-28 10:30:00,30.0,30.05,29.56,29.81,795679.0,29.1045,29.153,28.6777,28.9202,795679.0
2023-03-28 10:40:00,29.81,29.94,29.75,29.87,310607.0,28.9202,29.0463,28.862,28.9784,310607.0
2023-03-28 10:50:00,29.87,29.92,29.7,29.77,168922.0,28.9784,29.0269,28.8135,28.8814,168922.0
2023-03-28 11:00:00,29.76,30.0,29.73,29.88,283868.0,28.8717,29.1045,28.8426,28.9881,283868.0
2023-03-28 11:10:00,29.86,29.98,29.81,29.88,132237.0,28.9687,29.0851,28.9202,28.9881,132237.0
2023-03-28 11:20:00,29.9,29.94,29.84,29.88,110541.0,29.0075,29.0463,28.9493,28.9881,110541.0
2023-03-28 11:30:00,29.89,30.06,29.84,30.03,250461.0,28.9978,29.1627,28.9493,29.1336,250461.0
2023-03-28 11:40:00,30.03,30.07,29.88,29.9,153353.0,29.1336,29.1724,28.9881,29.0075,153353.0
2023-03-28 11:50:00,29.9,30.02,29.9,29.99,86925.0,29.0075,29.1239,29.0075,29.0948,86925.0
2023-03-28 12:00:00,30.0,30.02,29.92,29.95,97160.0,29.1045,29.1239,29.0269,29.056,97160.0
2023-03-28 12:10:00,29.96,29.98,29.78,29.85,148894.0,29.0657,29.0851,28.8911,28.959,148894.0
2023-03-28 12:20:00,29.86,29.93,29.83,29.85,88773.0,28.9687,29.0366,28.9396,28.959,88773.0
2023-03-28 12:30:00,29.84,29.9,29.75,29.89,66541.0,28.9493,29.0075,28.862,28.9978,66541.0
2023-03-28 12:40:00,29.9,29.96,29.87,29.93,148948.0,29.0075,29.0657,28.9784,29.0366,148948.0
2023-03-28 12:50:00,29.92,29.93,29.79,29.81,69464.0,29.0269,29.0366,28.9008,28.9202,69464.0
2023-03-28 13:00:00,29.83,29.84,29.63,29.68,157229.0,28.9396,28.9493,28.7456,28.7941,157229.0
2023-03-28 13:10:00,29.69,29.74,29.58,29.66,112458.0,28.8038,28.8523,28.6971,28.7747,112458.0
2023-03-28 13:20:00,29.66,29.66,29.55,29.59,62536.0,28.7747,28.7747,28.668,28.7068,62536.0
2023-03-28 13:30:00,29.58,29.62,29.42,29.44,202157.0,28.6971,28.7359,28.5418,28.5612,202157.0
2023-03-28 13:40:00,29.44,29.46,29.34,29.39,195809.0,28.5612,28.5806,28.4642,28.5127,195809.0
2023-03-28 13:50:00,29.38,29.39,29.29,29.33,184970.0,28.503,28.5127,28.4157,28.4545,184970.0
2023-03-28 14:00:00,29.31,29.48,29.3,29.46,191343.0,28.4351,28.6,28.4254,28.5806,191343.0
2023-03-28 14:10:00,29.45,29.48,29.38,29.42,118858.0,28.5709,28.6,28.503,28.5418,118858.0
2023-03-28 14:20:00,29.42,29.5,29.41,29.46,94104.0,28.5418,28.6195,28.5321,28.5806,94104.0
2023-03-28 14:30:00,29.45,29.47,29.37,29.45,81737.0,28.5709,28.5903,28.4933,28.5709,81737.0
2023-03-28 14:40:00,29.44,29.65,29.42,29.61,284564.0,28.5612,28.765,28.5418,28.7262,284564.0
2023-03-28 14:50:00,29.61,29.67,29.59,29.64,167229.0,28.7262,28.7844,28.7068,28.7553,167229.0
2023-03-28 15:00:00,29.64,29.74,29.63,29.69,203079.0,28.7553,28.8523,28.7456,28.8038,203079.0
2023-03-28 15:10:00,29.7,29.72,29.57,29.6,182933.0,28.8135,28.8329,28.6874,28.7165,182933.0
2023-03-28 15:20:00,29.61,29.62,29.45,29.51,190746.0,28.7262,28.7359,28.5709,28.6292,190746.0
2023-03-28 15:30:00,29.5,29.67,29.43,29.57,330572.0,28.6195,28.7844,28.5515,28.6874,330572.0
2023-03-28 15:40:00,29.57,29.62,29.52,29.6,104956.0,28.6874,28.7359,28.6389,28.7165,104956.0
2023-03-28 15:50:00,29.61,29.83,29.61,29.68,467075.0,28.7262,28.9396,28.7262,28.7941,467075.0
2023-03-29 09:30:00,30.6,30.65,30.06,30.48,1194576.0,29.6866,29.7351,29.1627,29.5702,1194576.0
2023-03-29 09:40:00,30.49,30.69,30.42,30.43,764431.0,29.5799,29.7739,29.512,29.5217,764431.0
2023-03-29 09:50:00,30.43,30.66,30.4,30.57,341382.0,29.5217,29.7448,29.4926,29.6575,341382.0
2023-03-29 10:00:00,30.58,30.71,30.49,30.58,410184.0,29.6672,29.7933,29.5799,29.6672,410184.0
2023-03-29 10:10:00,30.58,30.6,30.29,30.53,589022.0,29.6672,29.6866,29.3859,29.6187,589022.0
2023-03-29 10:20:00,30.53,30.58,30.37,30.43,320500.0,29.6187,29.6672,29.4635,29.5217,320500.0
2023-03-29 10:30:00,30.44,30.54,30.39,30.44,242049.0,29.5314,29.6284,29.4829,29.5314,242049.0
2023-03-29 10:40:00,30.43,30.43,30.01,30.09,719920.0,29.5217,29.5217,29.1142,29.1918,719920.0
2023-03-29 10:50:00,30.09,30.2,29.92,29.96,701922.0,29.1918,29.2986,29.0269,29.0657,701922.0
2023-03-29 11:00:00,29.95,30.15,29.95,30.13,299487.0,29.056,29.25,29.056,29.2306,299487.0
2023-03-29 11:10:00,30.13,30.17,30.03,30.05,266921.0,29.2306,29.2695,29.1336,29.153,266921.0
2023-03-29 11:20:00,30.07,30.22,30.07,30.16,276263.0,29.1724,29.318,29.1724,29.2598,276263.0
2023-03-29 11:30:00,30.16,30.31,30.12,30.24,279796.0,29.2598,29.4053,29.2209,29.3374,279796.0
2023-03-29 11:40:00,30.24,30.28,30.18,30.25,149298.0,29.3374,29.3762,29.2792,29.3471,149298.0
2023-03-29 11:50:00,30.24,30.33,30.22,30.31,181320.0,29.3374,29.4247,29.318,29.4053,181320.0
2023-03-29 12:00:00,30.31,30.35,30.19,30.22,174595.0,29.4053,29.4441,29.2889,29.318,174595.0
2023-03-29 12:10:00,30.24,30.36,30.22,30.35,168043.0,29.3374,29.4538,29.318,29.4441,168043.0
2023-03-29 12:20:00,30.34,30.38,30.32,30.34,134863.0,29.4344,29.4732,29.415,29.4344,134863.0
2023-03-29 12:30:00,30.34,30.44,30.33,30.36,184565.0,29.4344,29.5314,29.4247,29.4538,184565.0
2023-03-29 12:40:00,30.36,30.36,30.19,30.22,92064.0,29.4538,29.4538,29.2889,29.318,92064.0
2023-03-29 12:50:00,30.22,30.26,30.05,30.12,150881.0,29.318,29.3568,29.153,29.2209,150881.0
2023-03-29 13:00:00,30.11,30.31,30.06,30.3,160842.0,29.2112,29.4053,29.1627,29.3956,160842.0
2023-03-29 13:10:00,30.3,30.34,30.25,30.29,126674.0,29.3956,29.4344,29.3471,29.3859,126674.0
2023-03-29 13:20:00,30.3,30.32,30.25,30.31,73439.0,29.3956,29.415,29.3471,29.4053,73439.0
2023-03-29 13:30:00,30.3,30.32,30.1,30.12,245242.0,29.3956,29.415,29.2015,29.2209,245242.0
2023-03-29 13:40:00,30.13,30.2,30.12,30.17,105229.0,29.2306,29.2986,29.2209,29.2695,105229.0
2023-03-29 13:50:00,30.17,30.25,30.16,30.21,76156.0,29.2695,29.3471,29.2598,29.3083,76156.0
2023-03-29 14:00:00,30.2,30.33,30.11,30.3,135617.0,29.2986,29.4247,29.2112,29.3956,135617.0
2023-03-29 14:10:00,30.3,30.34,30.21,30.23,88804.0,29.3956,29.4344,29.3083,29.3277,88804.0
2023-03-29 14:20:00,30.24,30.31,30.19,30.31,84208.0,29.3374,29.4053,29.2889,29.4053,84208.0
2023-03-29 14:30:00,30.31,30.35,30.29,30.35,76743.0,29.4053,29.4441,29.3859,29.4441,76743.0
2023-03-29 14:40:00,30.34,30.5,30.3,30.49,250592.0,29.4344,29.5896,29.3956,29.5799,250592.0
2023-03-29 14:50:00,30.49,30.53,30.36,30.45,271357.0,29.5799,29.6187,29.4538,29.5411,271357.0
2023-03-29 15:00:00,30.46,30.55,30.26,30.43,351822.0,29.5508,29.6381,29.3568,29.5217,351822.0
2023-03-29 15:10:00,30.43,30.61,30.39,30.57,275504.0,29.5217,29.6963,29.4829,29.6575,275504.0
2023-03-29 15:20:00,30.57,30.65,30.52,30.58,324618.0,29.6575,29.7351,29.609,29.6672,324618.0
2023-03-29 15:30:00,30.57,30.58,30.47,30.53,191046.0,29.6575,29.6672,29.5605,29.6187,191046.0
2023-03-29 15:40:00,30.5,30.68,30.5,30.66,347579.0,29.5896,29.7642,29.5896,29.7448,347579.0
2023-03-29 15:50:00,30.67,30.72,30.57,30.69,746545.0,29.7545,29.803,29.6575,29.7739,746545.0
2023-03-30 09:30:00,31.37,31.41,31.18,31.35,835033.0,30.4336,30.4724,30.2493,30.4142,835033.0
2023-03-30 09:40:00,31.35,31.62,31.29,31.56,498658.0,30.4142,30.6762,30.356,30.618,498658.0
2023-03-30 09:50:00,31.57,31.61,31.27,31.5,381877.0,30.6277,30.6665,30.3366,30.5598,381877.0
2023-03-30 10:00:00,31.51,31.57,31.11,31.19,571638.0,30.5695,30.6277,30.1814,30.259,571638.0
2023-03-30 10:10:00,31.18,31.19,30.9,31.1,564224.0,30.2493,30.259,29.9777,30.1717,564224.0
2023-03-30 10:20:00,31.1,31.33,31.02,31.24,335378.0,30.1717,30.3948,30.0941,30.3075,335378.0
2023-03-30 10:30:00,31.23,31.34,31.04,31.27,295704.0,30.2978,30.4045,30.1135,30.3366,295704.0
2023-03-30 10:40:00,31.27,31.34,31.2,31.21,202948.0,30.3366,30.4045,30.2687,30.2784,202948.0
2023-03-30 10:50:00,31.21,31.27,30.97,30.99,341804.0,30.2784,30.3366,30.0456,30.065,341804.0
2023-03-30 11:00:00,31.0,31.07,30.93,31.02,256657.0,30.0747,30.1426,30.0068,30.0941,256657.0
2023-03-30 11:10:00,31.03,31.15,30.81,30.91,364050.0,30.1038,30.2202,29.8903,29.9874,364050.0
2023-03-30 11:20:00,30.91,31.01,30.85,30.9,156958.0,29.9874,30.0844,29.9292,29.9777,156958.0
2023-03-30 11:30:00,30.89,30.9,30.72,30.82,291042.0,29.968,29.9777,29.803,29.9001,291042.0
2023-03-30 11:40:00,30.81,30.86,30.5,30.51,446855.0,29.8903,29.9389,29.5896,29.5993,446855.0
2023-03-30 11:50:00,30.52,30.7,30.52,30.63,315263.0,29.609,29.7836,29.609,29.7157,315263.0
2023-03-30 12:00:00,30.64,30.65,30.51,30.64,200936.0,29.7254,29.7351,29.5993,29.7254,200936.0
2023-03-30 12:10:00,30.63,30.64,30.48,30.58,343206.0,29.7157,29.7254,29.5702,29.6672,343206.0
2023-03-30 12:20:00,30.58,30.6,30.51,30.56,305519.0,29.6672,29.6866,29.5993,29.6478,305519.0
2023-03-30 12:30:00,30.56,30.56,30.31,30.34,438681.0,29.6478,29.6478,29.4053,29.4344,438681.0
2023-03-30 12:40:00,30.34,30.44,30.27,30.33,334822.0,29.4344,29.5314,29.3665,29.4247,334822.0
2023-03-30 12:50:00,30.33,30.53,30.33,30.4,282083.0,29.4247,29.6187,29.4247,29.4926,282083.0
2023-03-30 13:00:00,30.39,30.55,30.35,30.41,371946.0,29.4829,29.6381,29.4441,29.5023,371946.0
2023-03-30 13:10:00,30.41,30.45,30.36,30.39,329892.0,29.5023,29.5411,29.4538,29.4829,329892.0
2023-03-30 13:20:00,30.4,30.49,30.32,30.38,294520.0,29.4926,29.5799,29.415,29.4732,294520.0
2023-03-30 13:30:00,30.38,30.38,30.19,30.22,141497.0,29.4732,29.4732,29.2889,29.318,141497.0
2023-03-30 13:40:00,30.21,30.26,30.13,30.26,200883.0,29.3083,29.3568,29.2306,29.3568,200883.0
2023-03-30 13:50:00,30.27,30.36,30.24,30.34,166240.0,29.3665,29.4538,29.3374,29.4344,166240.0
2023-03-30 14:00:00,30.35,30.42,30.31,30.39,128589.0,29.4441,29.512,29.4053,29.4829,128589.0
2023-03-30 14:10:00,30.4,30.44,30.34,30.42,79564.0,29.4926,29.5314,29.4344,29.512,79564.0
2023-03-30 14:20:00,30.43,30.57,30.41,30.5,312414.0,29.5217,29.6575,29.5023,29.5896,312414.0
2023-03-30 14:30:00,30.5,30.56,30.4,30.44,224678.0,29.5896,29.6478,29.4926,29.5314,224678.0
2023-03-30 14:40:00,30.43,30.43,30.35,30.43,150972.0,29.5217,29.5217,29.4441,29.5217,150972.0
2023-03-30 14:50:00,30.43,30.44,30.36,30.42,184836.0,29.5217,29.5314,29.4538,29.512,184836.0
2023-03-30 15:00:00,30.42,30.49,30.29,30.32,312800.0,29.512,29.5799,29.3859,29.415,312800.0
2023-03-30 15:10:00,30.31,30.37,30.26,30.31,159217.0,29.4053,29.4635,29.3568,29.4053,159217.0
2023-03-30 15:20:00,30.31,30.38,30.29,30.34,155088.0,29.4053,29.4732,29.3859,29.4344,155088.0
2023-03-30 15:30:00,30.34,30.54,30.32,30.53,261120.0,29.4344,29.6284,29.415,29.6187,261120.0
2023-03-30 15:40:00,30.51,30.54,30.38,30.4,160135.0,29.5993,29.6284,29.4732,29.4926,160135.0
2023-03-30 15:50:00,30.42,30.58,30.42,30.51,419151.0,29.512,29.6672,29.512,29.5993,419151.0
2023-03-31 09:30:00,31.13,31.73,31.11,31.61,1084778.0,30.2008,30.7829,30.1814,30.6665,1084778.0
2023-03-31 09:40:00,31.6,31.61,31.36,31.38,517016.0,30.6568,30.6665,30.4239,30.4433,517016.0
2023-03-31 09:50:00,31.39,31.49,31.26,31.31,288829.0,30.453,30.5501,30.3269,30.3754,288829.0
2023-03-31 10:00:00,31.33,31.64,31.31,31.54,350542.0,30.3948,30.6956,30.3754,30.5986,350542.0
2023-03-31 10:10:00,31.55,31.61,31.44,31.56,227628.0,30.6083,30.6665,30.5015,30.618,227628.0
2023-03-31 10:20:00,31.55,31.85,31.5,31.78,421389.0,30.6083,30.8993,30.5598,30.8314,421389.0
2023-03-31 10:30:00,31.79,31.83,31.55,31.56,233449.0,30.8411,30.8799,30.6083,30.618,233449.0
2023-03-31 10:40:00,31.59,31.75,31.56,31.74,190266.0,30.6471,30.8023,30.618,30.7926,190266.0
2023-03-31 10:50:00,31.74,31.91,31.68,31.9,339137.0,30.7926,30.9575,30.7344,30.9478,339137.0
2023-03-31 11:00:00,31.9,32.0,31.87,31.98,186303.0,30.9478,31.0448,30.9187,31.0254,186303.0
2023-03-31 11:10:00,31.98,32.15,31.97,32.1,402821.0,31.0254,31.1904,31.0157,31.1418,402821.0
2023-03-31 11:20:00,32.11,32.3,32.09,32.25,371105.0,31.1515,31.3359,31.1321,31.2874,371105.0
2023-03-31 11:30:00,32.24,32.28,32.09,32.1,224732.0,31.2777,31.3165,31.1321,31.1418,224732.0
2023-03-31 11:40:00,32.1,32.14,32.03,32.05,163589.0,31.1418,31.1807,31.0739,31.0933,163589.0
2023-03-31 11:50:00,32.04,32.12,32.0,32.05,211879.0,31.0836,31.1612,31.0448,31.0933,211879.0
2023-03-31 12:00:00,32.04,32.17,32.04,32.11,189812.0,31.0836,31.2098,31.0836,31.1515,189812.0
2023-03-31 12:10:00,32.13,32.19,32.13,32.16,147513.0,31.1709,31.2292,31.1709,31.2001,147513.0
2023-03-31 12:20:00,32.16,32.2,32.08,32.12,190082.0,31.2001,31.2389,31.1224,31.1612,190082.0
2023-03-31 12:30:00,32.12,32.14,31.81,31.91,242041.0,31.1612,31.1807,30.8605,30.9575,242041.0
2023-03-31 12:40:00,31.89,32.03,31.87,31.91,113342.0,30.9381,31.0739,30.9187,30.9575,113342.0
2023-03-31 12:50:00,31.91,31.97,31.88,31.96,84499.0,30.9575,31.0157,30.9284,31.006,84499.0
2023-03-31 13:00:00,31.96,31.97,31.83,31.89,137259.0,31.006,31.0157,30.8799,30.9381,137259.0
2023-03-31 13:10:00,31.9,31.9,31.79,31.83,124292.0,30.9478,30.9478,30.8411,30.8799,124292.0
2023-03-31 13:20:00,31.85,31.89,31.8,31.86,116112.0,30.8993,30.9381,30.8508,30.909,116112.0
2023-03-31 13:30:00,31.84,31.85,31.7,31.76,99983.0,30.8896,30.8993,30.7538,30.812,99983.0
2023-03-31 13:40:00,31.75,31.83,31.69,31.7,106072.0,30.8023,30.8799,30.7441,30.7538,106072.0
2023-03-31 13:50:00,31.7,31.79,31.64,31.77,122205.0,30.7538,30.8411,30.6956,30.8217,122205.0
2023-03-31 14:00:00,31.77,31.94,31.77,31.9,186350.0,30.8217,30.9866,30.8217,30.9478,186350.0
2023-03-31 14:10:00,31.9,31.93,31.84,31.89,89447.0,30.9478,30.9769,30.8896,30.9381,89447.0
2023-03-31 14:20:00,31.9,31.91,31.68,31.74,156580.0,30.9478,30.9575,30.7344,30.7926,156580.0
2023-03-31 14:30:00,31.76,31.78,31.67,31.74,123421.0,30.812,30.8314,30.7247,30.7926,123421.0
2023-03-31 14:40:00,31.75,31.77,31.69,31.73,112108.0,30.8023,30.8217,30.7441,30.7829,112108.0
2023-03-31 14:50:00,31.74,31.75,31.63,31.68,139345.0,30.7926,30.8023,30.6859,30.7344,139345.0
2023-03-31 15:00:00,31.68,31.87,31.68,31.74,201029.0,30.7344,30.9187,30.7344,30.7926,201029.0
2023-03-31 15:10:00,31.73,31.77,31.65,31.74,202569.0,30.7829,30.8217,30.7053,30.7926,202569.0
2023-03-31 15:20:00,31.75,31.96,31.75,31.94,187874.0,30.8023,31.006,30.8023,30.9866,187874.0
2023-03-31 15:30:00,31.95,32.02,31.75,31.8,243000.0,30.9963,31.0642,30.8023,30.8508,243000.0
2023-03-31 15:40:00,31.79,31.95,31.77,31.89,188893.0,30.8411,30.9963,30.8217,30.9381,188893.0
2023-03-31 15:50:00,31.9,32.25,31.9,32.18,1420033.0,30.9478,31.2874,30.9478,31.2195,1420033.0
2023-04-03 09:30:00,32.43,32.79,32.43,32.68,746280.0,31.462,31.8112,31.462,31.7045,746280.0
2023-04-03 09:40:00,32.68,32.74,32.45,32.66,339107.0,31.7045,31.7627,31.4814,31.6851,339107.0
2023-04-03 09:50:00,32.7,32.73,32.44,32.57,244491.0,31.7239,31.753,31.4717,31.5978,244491.0
2023-04-03 10:00:00,32.58,32.73,32.46,32.69,292765.0,31.6075,31.753,31.4911,31.7142,292765.0
2023-04-03 10:10:00,32.67,32.81,32.63,32.8,335356.0,31.6948,31.8307,31.656,31.8209,335356.0
2023-04-03 10:20:00,32.81,32.91,32.74,32.87,286218.0,31.8307,31.9277,31.7627,31.8889,286218.0
2023-04-03 10:30:00,32.87,32.91,32.37,32.39,277508.0,31.8889,31.9277,31.4038,31.4232,277508.0
2023-04-03 10:40:00,32.39,32.42,31.93,31.94,379000.0,31.4232,31.4523,30.9769,30.9866,379000.0
2023-04-03 10:50:00,31.93,31.95,31.47,31.5,852902.0,30.9769,30.9963,30.5306,30.5598,852902.0
2023-04-03 11:00:00,31.52,31.7,31.22,31.29,599764.0,30.5792,30.7538,30.2881,30.356,599764.0
2023-04-03 11:10:00,31.28,31.36,31.12,31.35,754400.0,30.3463,30.4239,30.1911,30.4142,754400.0
2023-04-03 11:20:00,31.35,31.43,31.28,31.39,702228.0,30.4142,30.4918,30.3463,30.453,702228.0
2023-04-03 11:30:00,31.38,31.66,31.37,31.57,755336.0,30.4433,30.715,30.4336,30.6277,755336.0
2023-04-03 11:40:00,31.58,31.69,31.5,31.68,362625.0,30.6374,30.7441,30.5598,30.7344,362625.0
2023-04-03 11:50:00,31.67,31.79,31.58,31.78,258686.0,30.7247,30.8411,30.6374,30.8314,258686.0
2023-04-03 12:00:00,31.8,31.87,31.66,31.77,214813.0,30.8508,30.9187,30.715,30.8217,214813.0
2023-04-03 12:10:00,31.77,31.83,31.72,31.78,152443.0,30.8217,30.8799,30.7732,30.8314,152443.0
2023-04-03 12:20:00,31.78,31.82,31.59,31.8,169803.0,30.8314,30.8702,30.6471,30.8508,169803.0
2023-04-03 12:30:00,31.79,31.85,31.71,31.82,146371.0,30.8411,30.8993,30.7635,30.8702,146371.0
2023-04-03 12:40:00,31.82,31.83,31.72,31.8,121904.0,30.8702,30.8799,30.7732,30.8508,121904.0
2023-04-03 12:50:00,31.8,31.84,31.67,31.71,100312.0,30.8508,30.8896,30.7247,30.7635,100312.0
2023-04-03 13:00:00,31.71,31.8,31.65,31.79,76905.0,30.7635,30.8508,30.7053,30.8411,76905.0
2023-04-03 13:10:00,31.8,31.89,31.79,31.85,157763.0,30.8508,30.9381,30.8411,30.8993,157763.0
2023-04-03 13:20:00,31.85,31.9,31.67,31.67,99193.0,30.8993,30.9478,30.7247,30.7247,99193.0
2023-04-03 13:30:00,31.67,31.72,31.6,31.66,110664.0,30.7247,30.7732,30.6568,30.715,110664.0
2023-04-03 13:40:00,31.66,31.66,31.54,31.64,99257.0,30.715,30.715,30.5986,30.6956,99257.0
2023-04-03 13:50:00,31.65,31.7,31.54,31.66,79223.0,30.7053,30.7538,30.5986,30.715,79223.0
2023-04-03 14:00:00,31.67,31.7,31.59,31.67,75045.0,30.7247,30.7538,30.6471,30.7247,75045.0
2023-04-03 14:10:00,31.68,31.7,31.55,31.59,58754.0,30.7344,30.7538,30.6083,30.6471,58754.0
2023-04-03 14:20:00,31.58,31.64,31.53,31.61,70997.0,30.6374,30.6956,30.5889,30.6665,70997.0
2023-04-03 14:30:00,31.62,31.73,31.59,31.7,75301.0,30.6762,30.7829,30.6471,30.7538,75301.0
2023-04-03 14:40:00,31.72,31.86,31.71,31.84,91484.0,30.7732,30.909,30.7635,30.8896,91484.0
2023-04-03 14:50:00,31.84,31.9,31.8,31.84,93920.0,30.8896,30.9478,30.8508,30.8896,93920.0
2023-04-03 15:00:00,31.84,31.97,31.83,31.91,309773.0,30.8896,31.0157,30.8799,30.9575,309773.0
2023-04-03 15:10:00,31.91,32.0,31.9,31.98,117448.0,30.9575,31.0448,30.9478,31.0254,117448.0
2023-04-03 15:20:00,31.98,32.16,31.94,32.11,366031.0,31.0254,31.2001,30.9866,31.1515,366031.0
2023-04-03 15:30:00,32.11,32.29,32.08,32.1,335467.0,31.1515,31.3262,31.1224,31.1418,335467.0
2023-04-03 15:40:00,32.12,32.25,32.07,32.21,203601.0,31.1612,31.2874,31.1127,31.2486,203601.0
2023-04-03 15:50:00,32.22,32.29,32.13,32.22,354101.0,31.2583,31.3262,31.1709,31.2583,354101.0
2023-04-04 09:30:00,32.43,32.53,31.71,31.87,689484.0,31.462,31.559,30.7635,30.9187,689484.0
2023-04-04 09:40:00,31.87,31.9,31.6,31.71,334795.0,30.9187,30.9478,30.6568,30.7635,334795.0
2023-04-04 09:50:00,31.74,31.79,31.42,31.57,265364.0,30.7926,30.8411,30.4821,30.6277,265364.0
2023-04-04 10:00:00,31.58,31.82,31.49,31.57,394403.0,30.6374,30.8702,30.5501,30.6277,394403.0
2023-04-04 10:10:00,31.56,31.61,31.26,31.27,354223.0,30.618,30.6665,30.3269,30.3366,354223.0
2023-04-04 10:20:00,31.27,31.28,30.84,31.02,928044.0,30.3366,30.3463,29.9195,30.0941,928044.0
2023-04-04 10:30:00,31.03,31.18,30.87,30.88,351952.0,30.1038,30.2493,29.9486,29.9583,351952.0
2023-04-04 10:40:00,30.89,30.89,30.56,30.56,416102.0,29.968,29.968,29.6478,29.6478,416102.0
2023-04-04 10:50:00,30.57,30.72,30.47,30.51,422278.0,29.6575,29.803,29.5605,29.5993,422278.0
2023-04-04 11:00:00,30.51,30.55,30.22,30.24,481261.0,29.5993,29.6381,29.318,29.3374,481261.0
2023-04-04 11:10:00,30.26,30.32,30.05,30.19,414739.0,29.3568,29.415,29.153,29.2889,414739.0
2023-04-04 11:20:00,30.18,30.41,30.16,30.36,498631.0,29.2792,29.5023,29.2598,29.4538,498631.0
2023-04-04 11:30:00,30.36,30.41,30.17,30.24,286827.0,29.4538,29.5023,29.2695,29.3374,286827.0
2023-04-04 11:40:00,30.23,30.33,30.2,30.28,481128.0,29.3277,29.4247,29.2986,29.3762,481128.0
2023-04-04 11:50:00,30.26,30.3,30.09,30.14,552878.0,29.3568,29.3956,29.1918,29.2403,552878.0
2023-04-04 12:00:00,30.14,30.3,29.96,30.04,356732.0,29.2403,29.3956,29.0657,29.1433,356732.0
2023-04-04 12:10:00,30.04,30.16,30.01,30.04,233599.0,29.1433,29.2598,29.1142,29.1433,233599.0
2023-04-04 12:20:00,30.03,30.34,29.95,30.32,313978.0,29.1336,29.4344,29.056,29.415,313978.0
2023-04-04 12:30:00,30.32,30.36,30.23,30.26,164183.0,29.415,29.4538,29.3277,29.3568,164183.0
2023-04-04 12:40:00,30.25,30.41,30.25,30.31,309784.0,29.3471,29.5023,29.3471,29.4053,309784.0
2023-04-04 12:50:00,30.31,30.36,30.21,30.32,113094.0,29.4053,29.4538,29.3083,29.415,113094.0
2023-04-04 13:00:00,30.32,30.45,30.26,30.42,258045.0,29.415,29.5411,29.3568,29.512,258045.0
2023-04-04 13:10:00,30.39,30.47,30.28,30.45,206193.0,29.4829,29.5605,29.3762,29.5411,206193.0
2023-04-04 13:20:00,30.44,30.54,30.43,30.5,209861.0,29.5314,29.6284,29.5217,29.5896,209861.0
2023-04-04 13:30:00,30.51,30.6,30.42,30.45,230072.0,29.5993,29.6866,29.512,29.5411,230072.0
2023-04-04 13:40:00,30.45,30.49,30.26,30.4,132810.0,29.5411,29.5799,29.3568,29.4926,132810.0
2023-04-04 13:50:00,30.4,30.44,30.29,30.31,136855.0,29.4926,29.5314,29.3859,29.4053,136855.0
2023-04-04 14:00:00,30.3,30.41,30.25,30.35,113381.0,29.3956,29.5023,29.3471,29.4441,113381.0
2023-04-04 14:10:00,30.36,30.43,30.28,30.29,78616.0,29.4538,29.5217,29.3762,29.3859,78616.0
2023-04-04 14:20:00,30.3,30.34,30.11,30.13,145733.0,29.3956,29.4344,29.2112,29.2306,145733.0
2023-04-04 14:30:00,30.13,30.21,30.04,30.2,124781.0,29.2306,29.3083,29.1433,29.2986,124781.0
2023-04-04 14:40:00,30.21,30.26,30.18,30.21,136738.0,29.3083,29.3568,29.2792,29.3083,136738.0
2023-04-04 14:50:00,30.21,30.24,30.02,30.06,130234.0,29.3083,29.3374,29.1239,29.1627,130234.0
2023-04-04 15:00:00,30.06,30.18,29.99,30.13,264833.0,29.1627,29.2792,29.0948,29.2306,264833.0
2023-04-04 15:10:00,30.12,30.23,30.04,30.2,168103.0,29.2209,29.3277,29.1433,29.2986,168103.0
2023-04-04 15:20:00,30.2,30.25,30.02,30.02,219898.0,29.2986,29.3471,29.1239,29.1239,219898.0
2023-04-04 15:30:00,30.02,30.14,30.0,30.13,204486.0,29.1239,29.2403,29.1045,29.2306,204486.0
2023-04-04 15:40:00,30.14,30.23,30.03,30.21,248564.0,29.2403,29.3277,29.1336,29.3083,248564.0
2023-04-04 15:50:00,30.21,30.48,30.19,30.47,807779.0,29.3083,29.5702,29.2889,29.5605,807779.0
2023-04-05 09:30:00,29.94,30.02,29.66,29.72,836938.0,29.0463,29.1239,28.7747,28.8329,836938.0
2023-04-05 09:40:00,29.71,30.09,29.61,30.08,499147.0,28.8232,29.1918,28.7262,29.1821,499147.0
2023-04-05 09:50:00,30.08,30.22,30.0,30.03,393671.0,29.1821,29.318,29.1045,29.1336,393671.0
2023-04-05 10:00:00,30.05,30.09,29.43,29.49,727802.0,29.153,29.1918,28.5515,28.6098,727802.0
2023-04-05 10:10:00,29.48,29.54,29.29,29.44,524336.0,28.6,28.6583,28.4157,28.5612,524336.0
2023-04-05 10:20:00,29.44,29.77,29.38,29.41,614887.0,28.5612,28.8814,28.503,28.5321,614887.0
2023-04-05 10:30:00,29.39,29.78,29.38,29.59,280131.0,28.5127,28.8911,28.503,28.7068,280131.0
2023-04-05 10:40:00,29.59,29.59,29.1,29.17,438245.0,28.7068,28.7068,28.2314,28.2993,438245.0
2023-04-05 10:50:00,29.17,29.26,29.07,29.14,321259.0,28.2993,28.3866,28.2023,28.2702,321259.0
2023-04-05 11:00:00,29.14,29.2,29.02,29.16,327198.0,28.2702,28.3284,28.1538,28.2896,327198.0
2023-04-05 11:10:00,29.17,29.32,29.09,29.24,379250.0,28.2993,28.4448,28.2217,28.3672,379250.0
2023-04-05 11:20:00,29.23,29.24,29.08,29.19,208210.0,28.3575,28.3672,28.212,28.3187,208210.0
2023-04-05 11:30:00,29.19,29.46,29.15,29.33,315720.0,28.3187,28.5806,28.2799,28.4545,315720.0
2023-04-05 11:40:00,29.35,29.4,29.24,29.29,244319.0,28.4739,28.5224,28.3672,28.4157,244319.0
2023-04-05 11:50:00,29.28,29.37,29.18,29.37,139157.0,28.406,28.4933,28.309,28.4933,139157.0
2023-04-05 12:00:00,29.37,29.41,29.2,29.25,145943.0,28.4933,28.5321,28.3284,28.3769,145943.0
2023-04-05 12:10:00,29.26,29.35,29.16,29.33,104409.0,28.3866,28.4739,28.2896,28.4545,104409.0
2023-04-05 12:20:00,29.34,29.35,29.09,29.21,192368.0,28.4642,28.4739,28.2217,28.3381,192368.0
2023-04-05 12:30:00,29.21,29.31,29.1,29.21,271499.0,28.3381,28.4351,28.2314,28.3381,271499.0
2023-04-05 12:40:00,29.2,29.25,29.17,29.17,75503.0,28.3284,28.3769,28.2993,28.2993,75503.0
2023-04-05 12:50:00,29.16,29.23,29.07,29.21,180500.0,28.2896,28.3575,28.2023,28.3381,180500.0
2023-04-05 13:00:00,29.21,29.38,29.18,29.27,239006.0,28.3381,28.503,28.309,28.3963,239006.0
2023-04-05 13:10:00,29.27,29.51,29.26,29.51,175726.0,28.3963,28.6292,28.3866,28.6292,175726.0
2023-04-05 13:20:00,29.5,29.56,29.39,29.4,150001.0,28.6195,28.6777,28.5127,28.5224,150001.0
2023-04-05 13:30:00,29.4,29.44,29.28,29.32,72186.0,28.5224,28.5612,28.406,28.4448,72186.0
2023-04-05 13:40:00,29.33,29.34,29.14,29.18,152825.0,28.4545,28.4642,28.2702,28.309,152825.0
2023-04-05 13:50:00,29.18,29.33,29.18,29.29,131874.0,28.309,28.4545,28.309,28.4157,131874.0
2023-04-05 14:00:00,29.3,29.52,29.28,29.41,247691.0,28.4254,28.6389,28.406,28.5321,247691.0
2023-04-05 14:10:00,29.4,29.48,29.33,29.46,159606.0,28.5224,28.6,28.4545,28.5806,159606.0
2023-04-05 14:20:00,29.46,29.46,29.33,29.36,126087.0,28.5806,28.5806,28.4545,28.4836,126087.0
2023-04-05 14:30:00,29.35,29.54,29.34,29.44,142083.0,28.4739,28.6583,28.4642,28.5612,142083.0
2023-04-05 14:40:00,29.44,29.48,29.36,29.41,164700.0,28.5612,28.6,28.4836,28.5321,164700.0
2023-04-05 14:50:00,29.4,29.43,29.33,29.37,139829.0,28.5224,28.5515,28.4545,28.4933,139829.0
2023-04-05 15:00:00,29.36,29.37,29.22,29.25,99769.0,28.4836,28.4933,28.3478,28.3769,99769.0
2023-04-05 15:10:00,29.26,29.28,29.2,29.24,115036.0,28.3866,28.406,28.3284,28.3672,115036.0
2023-04-05 15:20:00,29.23,29.39,29.23,29.37,101246.0,28.3575,28.5127,28.3575,28.4933,101246.0
2023-04-05 15:30:00,29.37,29.53,29.37,29.44,208503.0,28.4933,28.6486,28.4933,28.5612,208503.0
2023-04-05 15:40:00,29.45,29.61,29.41,29.51,259340.0,28.5709,28.7262,28.5321,28.6292,259340.0
2023-04-05 15:50:00,29.51,29.67,29.51,29.58,375332.0,28.6292,28.7844,28.6292,28.6971,375332.0
2023-04-06 09:30:00,29.6,29.73,29.17,29.32,781700.0,28.7165,28.8426,28.2993,28.4448,781700.0
2023-04-06 09:40:00,29.32,29.41,29.15,29.3,331656.0,28.4448,28.5321,28.2799,28.4254,331656.0
2023-04-06 09:50:00,29.3,29.44,29.21,29.35,368442.0,28.4254,28.5612,28.3381,28.4739,368442.0
2023-04-06 10:00:00,29.35,29.64,29.35,29.5,394612.0,28.4739,28.7553,28.4739,28.6195,394612.0
2023-04-06 10:10:00,29.51,29.79,29.5,29.69,462598.0,28.6292,28.9008,28.6195,28.8038,462598.0
2023-04-06 10:20:00,29.65,29.65,29.33,29.36,293787.0,28.765,28.765,28.4545,28.4836,293787.0
2023-04-06 10:30:00,29.36,29.52,29.18,29.21,400063.0,28.4836,28.6389,28.309,28.3381,400063.0
2023-04-06 10:40:00,29.2,29.41,29.06,29.28,410542.0,28.3284,28.5321,28.1926,28.406,410542.0
2023-04-06 10:50:00,29.28,29.36,29.17,29.26,190845.0,28.406,28.4836,28.2993,28.3866,190845.0
2023-04-06 11:00:00,29.26,29.55,29.21,29.44,263177.0,28.3866,28.668,28.3381,28.5612,263177.0
2023-04-06 11:10:00,29.44,29.59,29.4,29.51,157031.0,28.5612,28.7068,28.5224,28.6292,157031.0
2023-04-06 11:20:00,29.51,29.51,29.34,29.37,157095.0,28.6292,28.6292,28.4642,28.4933,157095.0
2023-04-06 11:30:00,29.39,29.46,29.31,29.38,123829.0,28.5127,28.5806,28.4351,28.503,123829.0
2023-04-06 11:40:00,29.39,29.59,29.38,29.53,243473.0,28.5127,28.7068,28.503,28.6486,243473.0
2023-04-06 11:50:00,29.54,29.62,29.49,29.61,114816.0,28.6583,28.7359,28.6098,28.7262,114816.0
2023-04-06 12:00:00,29.62,29.75,29.62,29.72,263700.0,28.7359,28.862,28.7359,28.8329,263700.0
2023-04-06 12:10:00,29.72,29.76,29.67,29.71,124483.0,28.8329,28.8717,28.7844,28.8232,124483.0
2023-04-06 12:20:00,29.71,29.71,29.63,29.66,110369.0,28.8232,28.8232,28.7456,28.7747,110369.0
2023-04-06 12:30:00,29.65,29.95,29.65,29.89,283892.0,28.765,29.056,28.765,28.9978,283892.0
2023-04-06 12:40:00,29.9,29.96,29.8,29.8,176090.0,29.0075,29.0657,28.9105,28.9105,176090.0
2023-04-06 12:50:00,29.81,29.9,29.71,29.71,137584.0,28.9202,29.0075,28.8232,28.8232,137584.0
2023-04-06 13:00:00,29.73,29.83,29.67,29.76,128076.0,28.8426,28.9396,28.7844,28.8717,128076.0
2023-04-06 13:10:00,29.76,29.86,29.74,29.8,68379.0,28.8717,28.9687,28.8523,28.9105,68379.0
2023-04-06 13:20:00,29.81,29.89,29.81,29.84,59419.0,28.9202,28.9978,28.9202,28.9493,59419.0
2023-04-06 13:30:00,29.84,29.91,29.74,29.8,138480.0,28.9493,29.0172,28.8523,28.9105,138480.0
2023-04-06 13:40:00,29.8,29.81,29.71,29.71,96838.0,28.9105,28.9202,28.8232,28.8232,96838.0
2023-04-06 13:50:00,29.72,29.75,29.65,29.67,91843.0,28.8329,28.862,28.765,28.7844,91843.0
2023-04-06 14:00:00,29.66,29.76,29.64,29.74,111974.0,28.7747,28.8717,28.7553,28.8523,111974.0
2023-04-06 14:10:00,29.75,29.79,29.68,29.72,117279.0,28.862,28.9008,28.7941,28.8329,117279.0
2023-04-06 14:20:00,29.72,29.79,29.69,29.78,53535.0,28.8329,28.9008,28.8038,28.8911,53535.0
2023-04-06 14:30:00,29.78,29.86,29.76,29.8,95944.0,28.8911,28.9687,28.8717,28.9105,95944.0
2023-04-06 14:40:00,29.81,29.84,29.75,29.76,79499.0,28.9202,28.9493,28.862,28.8717,79499.0
2023-04-06 14:50:00,29.78,29.78,29.65,29.67,86001.0,28.8911,28.8911,28.765,28.7844,86001.0
2023-04-06 15:00:00,29.67,29.75,29.66,29.68,84564.0,28.7844,28.862,28.7747,28.7941,84564.0
2023-04-06 15:10:00,29.67,29.67,29.53,29.57,156987.0,28.7844,28.7844,28.6486,28.6874,156987.0
2023-04-06 15:20:00,29.56,29.62,29.49,29.6,161894.0,28.6777,28.7359,28.6098,28.7165,161894.0
2023-04-06 15:30:00,29.62,29.68,29.58,29.59,172993.0,28.7359,28.7941,28.6971,28.7068,172993.0
2023-04-06 15:40:00,29.58,29.7,29.55,29.69,148833.0,28.6971,28.8135,28.668,28.8038,148833.0
2023-04-06 15:50:00,29.69,29.73,29.56,29.7,541679.0,28.8038,28.8426,28.6777,28.8135,541679.0
2023-04-10 09:30:00,29.25,29.64,29.21,29.62,569896.0,28.3769,28.7553,28.3381,28.7359,569896.0
2023-04-10 09:40:00,29.62,30.12,29.6,30.05,694544.0,28.7359,29.2209,28.7165,29.153,694544.0
2023-04-10 09:50:00,30.05,30.18,29.85,29.95,494636.0,29.153,29.2792,28.959,29.056,494636.0
2023-04-10 10:00:00,29.96,30.34,29.91,30.32,453571.0,29.0657,29.4344,29.0172,29.415,453571.0
2023-04-10 10:10:00,30.32,30.45,30.14,30.25,446021.0,29.415,29.5411,29.2403,29.3471,446021.0
2023-04-10 10:20:00,30.25,30.31,30.11,30.21,189934.0,29.3471,29.4053,29.2112,29.3083,189934.0
2023-04-10 10:30:00,30.21,30.53,30.21,30.41,378116.0,29.3083,29.6187,29.3083,29.5023,378116.0
2023-04-10 10:40:00,30.42,30.46,30.22,30.3,233798.0,29.512,29.5508,29.318,29.3956,233798.0
2023-04-10 10:50:00,30.3,30.35,30.11,30.11,169251.0,29.3956,29.4441,29.2112,29.2112,169251.0
2023-04-10 11:00:00,30.13,30.23,30.1,30.12,157832.0,29.2306,29.3277,29.2015,29.2209,157832.0
2023-04-10 11:10:00,30.12,30.28,30.11,30.24,232342.0,29.2209,29.3762,29.2112,29.3374,232342.0
2023-04-10 11:20:00,30.23,30.25,30.1,30.23,87745.0,29.3277,29.3471,29.2015,29.3277,87745.0
2023-04-10 11:30:00,30.24,30.29,30.12,30.17,79674.0,29.3374,29.3859,29.2209,29.2695,79674.0
2023-04-10 11:40:00,30.17,30.21,30.05,30.08,137701.0,29.2695,29.3083,29.153,29.1821,137701.0
2023-04-10 11:50:00,30.08,30.09,29.78,29.84,185109.0,29.1821,29.1918,28.8911,28.9493,185109.0
2023-04-10 12:00:00,29.84,29.9,29.74,29.76,153800.0,28.9493,29.0075,28.8523,28.8717,153800.0
2023-04-10 12:10:00,29.76,29.84,29.72,29.75,126508.0,28.8717,28.9493,28.8329,28.862,126508.0
2023-04-10 12:20:00,29.77,29.82,29.71,29.77,90466.0,28.8814,28.9299,28.8232,28.8814,90466.0
2023-04-10 12:30:00,29.77,30.06,29.75,30.03,195968.0,28.8814,29.1627,28.862,29.1336,195968.0
2023-04-10 12:40:00,30.03,30.11,29.97,30.05,166011.0,29.1336,29.2112,29.0754,29.153,166011.0
2023-04-10 12:50:00,30.06,30.18,30.06,30.15,79035.0,29.1627,29.2792,29.1627,29.25,79035.0
2023-04-10 13:00:00,30.15,30.32,30.14,30.31,129634.0,29.25,29.415,29.2403,29.4053,129634.0
2023-04-10 13:10:00,30.29,30.39,30.28,30.34,120051.0,29.3859,29.4829,29.3762,29.4344,120051.0
2023-04-10 13:20:00,30.34,30.37,30.29,30.33,104855.0,29.4344,29.4635,29.3859,29.4247,104855.0
2023-04-10 13:30:00,30.35,30.42,30.31,30.32,88302.0,29.4441,29.512,29.4053,29.415,88302.0
2023-04-10 13:40:00,30.32,30.47,30.28,30.45,143916.0,29.415,29.5605,29.3762,29.5411,143916.0
2023-04-10 13:50:00,30.46,30.46,30.25,30.29,108535.0,29.5508,29.5508,29.3471,29.3859,108535.0
2023-04-10 14:00:00,30.3,30.35,30.23,30.27,96103.0,29.3956,29.4441,29.3277,29.3665,96103.0
2023-04-10 14:10:00,30.26,30.45,30.25,30.4,83608.0,29.3568,29.5411,29.3471,29.4926,83608.0
2023-04-10 14:20:00,30.39,30.48,30.35,30.43,141038.0,29.4829,29.5702,29.4441,29.5217,141038.0
2023-04-10 14:30:00,30.43,30.51,30.43,30.45,269296.0,29.5217,29.5993,29.5217,29.5411,269296.0
2023-04-10 14:40:00,30.45,30.47,30.38,30.39,67413.0,29.5411,29.5605,29.4732,29.4829,67413.0
2023-04-10 14:50:00,30.39,30.55,30.39,30.54,91391.0,29.4829,29.6381,29.4829,29.6284,91391.0
2023-04-10 15:00:00,30.54,30.64,30.54,30.63,157918.0,29.6284,29.7254,29.6284,29.7157,157918.0
2023-04-10 15:10:00,30.62,30.64,30.52,30.59,66821.0,29.706,29.7254,29.609,29.6769,66821.0
2023-04-10 15:20:00,30.59,30.59,30.48,30.52,75654.0,29.6769,29.6769,29.5702,29.609,75654.0
2023-04-10 15:30:00,30.52,30.61,30.52,30.59,99979.0,29.609,29.6963,29.609,29.6769,99979.0
2023-04-10 15:40:00,30.59,30.68,30.56,30.63,204401.0,29.6769,29.7642,29.6478,29.7157,204401.0
2023-04-10 15:50:00,30.64,30.67,30.52,30.65,358310.0,29.7254,29.7545,29.609,29.7351,358310.0
2023-04-11 09:30:00,31.0,31.33,30.96,31.3,638819.0,30.0747,30.3948,30.0359,30.3657,638819.0
2023-04-11 09:40:00,31.3,31.44,31.12,31.32,737542.0,30.3657,30.5015,30.1911,30.3851,737542.0
2023-04-11 09:50:00,31.32,31.38,31.16,31.2,348426.0,30.3851,30.4433,30.2299,30.2687,348426.0
2023-04-11 10:00:00,31.22,31.44,31.13,31.41,335674.0,30.2881,30.5015,30.2008,30.4724,335674.0
2023-04-11 10:10:00,31.42,31.46,31.27,31.34,200683.0,30.4821,30.5209,30.3366,30.4045,200683.0
2023-04-11 10:20:00,31.35,31.42,31.23,31.3,154631.0,30.4142,30.4821,30.2978,30.3657,154631.0
2023-04-11 10:30:00,31.31,31.37,30.97,31.06,277975.0,30.3754,30.4336,30.0456,30.1329,277975.0
2023-04-11 10:40:00,31.05,31.1,30.81,30.99,299546.0,30.1232,30.1717,29.8903,30.065,299546.0
2023-04-11 10:50:00,31.0,31.1,30.94,31.09,145180.0,30.0747,30.1717,30.0165,30.162,145180.0
2023-04-11 11:00:00,31.09,31.23,31.04,31.08,157285.0,30.162,30.2978,30.1135,30.1523,157285.0
2023-04-11 11:10:00,31.08,31.18,31.03,31.16,103478.0,30.1523,30.2493,30.1038,30.2299,103478.0
2023-04-11 11:20:00,31.17,31.25,31.13,31.15,143558.0,30.2396,30.3172,30.2008,30.2202,143558.0
2023-04-11 11:30:00,31.15,31.16,31.01,31.08,118213.0,30.2202,30.2299,30.0844,30.1523,118213.0
2023-04-11 11:40:00,31.09,31.3,31.04,31.3,115506.0,30.162,30.3657,30.1135,30.3657,115506.0
2023-04-11 11:50:00,31.3,31.34,31.21,31.32,121548.0,30.3657,30.4045,30.2784,30.3851,121548.0
2023-04-11 12:00:00,31.33,31.41,31.29,31.36,176586.0,30.3948,30.4724,30.356,30.4239,176586.0
2023-04-11 12:10:00,31.36,31.5,31.36,31.46,153550.0,30.4239,30.5598,30.4239,30.5209,153550.0
2023-04-11 12:20:00,31.48,31.56,31.41,31.54,208632.0,30.5404,30.618,30.4724,30.5986,208632.0
2023-04-11 12:30:00,31.54,31.59,31.4,31.41,181415.0,30.5986,30.6471,30.4627,30.4724,181415.0
2023-04-11 12:40:00,31.41,31.46,31.39,31.43,168399.0,30.4724,30.5209,30.453,30.4918,168399.0
2023-04-11 12:50:00,31.43,31.54,31.42,31.5,89940.0,30.4918,30.5986,30.4821,30.5598,89940.0
2023-04-11 13:00:00,31.51,31.57,31.43,31.53,132513.0,30.5695,30.6277,30.4918,30.5889,132513.0
2023-04-11 13:10:00,31.53,31.54,31.4,31.47,71435.0,30.5889,30.5986,30.4627,30.5306,71435.0
2023-04-11 13:20:00,31.47,31.49,31.34,31.44,76583.0,30.5306,30.5501,30.4045,30.5015,76583.0
2023-04-11 13:30:00,31.45,31.5,31.42,31.47,53941.0,30.5112,30.5598,30.4821,30.5306,53941.0
2023-04-11 13:40:00,31.49,31.6,31.46,31.6,110353.0,30.5501,30.6568,30.5209,30.6568,110353.0
2023-04-11 13:50:00,31.6,31.63,31.54,31.59,91884.0,30.6568,30.6859,30.5986,30.6471,91884.0
2023-04-11 14:00:00,31.6,31.65,31.55,31.62,94355.0,30.6568,30.7053,30.6083,30.6762,94355.0
2023-04-11 14:10:00,31.61,31.63,31.54,31.61,45029.0,30.6665,30.6859,30.5986,30.6665,45029.0
2023-04-11 14:20:00,31.61,31.64,31.57,31.64,66341.0,30.6665,30.6956,30.6277,30.6956,66341.0
2023-04-11 14:30:00,31.64,31.72,31.64,31.71,160363.0,30.6956,30.7732,30.6956,30.7635,160363.0
2023-04-11 14:40:00,31.71,31.77,31.68,31.69,130151.0,30.7635,30.8217,30.7344,30.7441,130151.0
2023-04-11 14:50:00,31.68,31.71,31.64,31.69,66966.0,30.7344,30.7635,30.6956,30.7441,66966.0
2023-04-11 15:00:00,31.69,31.69,31.55,31.6,173280.0,30.7441,30.7441,30.6083,30.6568,173280.0
2023-04-11 15:10:00,31.59,31.73,31.57,31.69,179512.0,30.6471,30.7829,30.6277,30.7441,179512.0
2023-04-11 15:20:00,31.69,31.74,31.66,31.72,164552.0,30.7441,30.7926,30.715,30.7732,164552.0
2023-04-11 15:30:00,31.73,31.75,31.53,31.56,145505.0,30.7829,30.8023,30.5889,30.618,145505.0
2023-04-11 15:40:00,31.57,31.6,31.36,31.37,330644.0,30.6277,30.6568,30.4239,30.4336,330644.0
2023-04-11 15:50:00,31.37,31.38,31.24,31.33,375873.0,30.4336,30.4433,30.3075,30.3948,375873.0
2023-04-12 09:30:00,32.23,32.3,31.96,32.07,1179538.0,31.268,31.3359,31.006,31.1127,1179538.0
2023-04-12 09:40:00,32.08,32.17,31.62,31.74,633124.0,31.1224,31.2098,30.6762,30.7926,633124.0
2023-04-12 09:50:00,31.74,31.79,31.52,31.55,528055.0,30.7926,30.8411,30.5792,30.6083,528055.0
2023-04-12 10:00:00,31.54,31.79,31.48,31.72,490778.0,30.5986,30.8411,30.5404,30.7732,490778.0
2023-04-12 10:10:00,31.71,31.85,31.54,31.56,344784.0,30.7635,30.8993,30.5986,30.618,344784.0
2023-04-12 10:20:00,31.57,31.81,31.4,31.71,496019.0,30.6277,30.8605,30.4627,30.7635,496019.0
2023-04-12 10:30:00,31.7,31.76,31.19,31.36,405578.0,30.7538,30.812,30.259,30.4239,405578.0
2023-04-12 10:40:00,31.35,31.45,31.15,31.34,266407.0,30.4142,30.5112,30.2202,30.4045,266407.0
2023-04-12 10:50:00,31.32,31.41,31.05,31.1,282730.0,30.3851,30.4724,30.1232,30.1717,282730.0
2023-04-12 11:00:00,31.1,31.22,30.87,30.92,376226.0,30.1717,30.2881,29.9486,29.9971,376226.0
2023-04-12 11:10:00,30.9,31.04,30.78,30.97,288202.0,29.9777,30.1135,29.8612,30.0456,288202.0
2023-04-12 11:20:00,30.98,31.14,30.97,31.14,256565.0,30.0553,30.2105,30.0456,30.2105,256565.0
2023-04-12 11:30:00,31.14,31.15,31.02,31.06,142403.0,30.2105,30.2202,30.0941,30.1329,142403.0
2023-04-12 11:40:00,31.06,31.38,31.03,31.27,213118.0,30.1329,30.4433,30.1038,30.3366,213118.0
2023-04-12 11:50:00,31.28,31.38,31.21,31.38,155688.0,30.3463,30.4433,30.2784,30.4433,155688.0
2023-04-12 12:00:00,31.38,31.49,31.36,31.45,143248.0,30.4433,30.5501,30.4239,30.5112,143248.0
2023-04-12 12:10:00,31.44,31.46,31.32,31.33,71610.0,30.5015,30.5209,30.3851,30.3948,71610.0
2023-04-12 12:20:00,31.34,31.48,31.29,31.4,215105.0,30.4045,30.5404,30.356,30.4627,215105.0
2023-04-12 12:30:00,31.41,31.47,31.37,31.37,60533.0,30.4724,30.5306,30.4336,30.4336,60533.0
2023-04-12 12:40:00,31.38,31.4,31.23,31.29,88807.0,30.4433,30.4627,30.2978,30.356,88807.0
2023-04-12 12:50:00,31.29,31.35,31.24,31.33,41388.0,30.356,30.4142,30.3075,30.3948,41388.0
2023-04-12 13:00:00,31.34,31.47,31.24,31.45,367864.0,30.4045,30.5306,30.3075,30.5112,367864.0
2023-04-12 13:10:00,31.46,31.59,31.46,31.53,302191.0,30.5209,30.6471,30.5209,30.5889,302191.0
2023-04-12 13:20:00,31.53,31.63,31.48,31.58,156778.0,30.5889,30.6859,30.5404,30.6374,156778.0
2023-04-12 13:30:00,31.58,31.63,31.42,31.43,152444.0,30.6374,30.6859,30.4821,30.4918,152444.0
2023-04-12 13:40:00,31.42,31.45,31.32,31.37,76368.0,30.4821,30.5112,30.3851,30.4336,76368.0
2023-04-12 13:50:00,31.36,31.4,31.34,31.38,97374.0,30.4239,30.4627,30.4045,30.4433,97374.0
2023-04-12 14:00:00,31.38,31.47,31.26,31.31,191955.0,30.4433,30.5306,30.3269,30.3754,191955.0
2023-04-12 14:10:00,31.3,31.55,31.24,31.52,164388.0,30.3657,30.6083,30.3075,30.5792,164388.0
2023-04-12 14:20:00,31.53,31.57,31.03,31.08,404935.0,30.5889,30.6277,30.1038,30.1523,404935.0
2023-04-12 14:30:00,31.06,31.06,30.89,30.92,386705.0,30.1329,30.1329,29.968,29.9971,386705.0
2023-04-12 14:40:00,30.91,31.05,30.84,30.88,325658.0,29.9874,30.1232,29.9195,29.9583,325658.0
2023-04-12 14:50:00,30.87,31.01,30.82,30.95,175074.0,29.9486,30.0844,29.9001,30.0262,175074.0
2023-04-12 15:00:00,30.95,31.04,30.82,30.91,170941.0,30.0262,30.1135,29.9001,29.9874,170941.0
2023-04-12 15:10:00,30.91,30.92,30.63,30.68,246478.0,29.9874,29.9971,29.7157,29.7642,246478.0
2023-04-12 15:20:00,30.68,30.76,30.57,30.63,186381.0,29.7642,29.8418,29.6575,29.7157,186381.0
2023-04-12 15:30:00,30.63,30.8,30.57,30.79,176500.0,29.7157,29.8806,29.6575,29.8709,176500.0
2023-04-12 15:40:00,30.8,30.93,30.65,30.66,262427.0,29.8806,30.0068,29.7351,29.7448,262427.0
2023-04-12 15:50:00,30.65,30.74,30.51,30.65,416669.0,29.7351,29.8224,29.5993,29.7351,416669.0
2023-04-13 09:30:00,31.02,31.02,30.67,30.95,1073186.0,30.0941,30.0941,29.7545,30.0262,1073186.0
2023-04-13 09:40:00,30.94,31.23,30.91,31.16,491385.0,30.0165,30.2978,29.9874,30.2299,491385.0
2023-04-13 09:50:00,31.19,31.22,30.87,30.99,340571.0,30.259,30.2881,29.9486,30.065,340571.0
2023-04-13 10:00:00,31.02,31.18,30.88,31.18,291187.0,30.0941,30.2493,29.9583,30.2493,291187.0
2023-04-13 10:10:00,31.16,31.48,31.11,31.41,361265.0,30.2299,30.5404,30.1814,30.4724,361265.0
2023-04-13 10:20:00,31.44,31.48,31.28,31.43,198959.0,30.5015,30.5404,30.3463,30.4918,198959.0
2023-04-13 10:30:00,31.45,31.48,31.26,31.32,210234.0,30.5112,30.5404,30.3269,30.3851,210234.0
2023-04-13 10:40:00,31.32,31.33,31.19,31.25,175211.0,30.3851,30.3948,30.259,30.3172,175211.0
2023-04-13 10:50:00,31.25,31.39,31.19,31.21,151631.0,30.3172,30.453,30.259,30.2784,151631.0
2023-04-13 11:00:00,31.23,31.4,31.22,31.28,144760.0,30.2978,30.4627,30.2881,30.3463,144760.0
2023-04-13 11:10:00,31.29,31.33,31.22,31.27,80054.0,30.356,30.3948,30.2881,30.3366,80054.0
2023-04-13 11:20:00,31.3,31.37,31.25,31.36,102651.0,30.3657,30.4336,30.3172,30.4239,102651.0
2023-04-13 11:30:00,31.36,31.45,31.32,31.42,139913.0,30.4239,30.5112,30.3851,30.4821,139913.0
2023-04-13 11:40:00,31.44,31.46,31.38,31.39,143024.0,30.5015,30.5209,30.4433,30.453,143024.0
2023-04-13 11:50:00,31.39,31.48,31.29,31.46,104734.0,30.453,30.5404,30.356,30.5209,104734.0
2023-04-13 12:00:00,31.48,31.7,31.48,31.59,294589.0,30.5404,30.7538,30.5404,30.6471,294589.0
2023-04-13 12:10:00,31.6,31.69,31.54,31.67,111177.0,30.6568,30.7441,30.5986,30.7247,111177.0
2023-04-13 12:20:00,31.67,31.78,31.65,31.73,138790.0,30.7247,30.8314,30.7053,30.7829,138790.0
2023-04-13 12:30:00,31.73,31.79,31.65,31.7,114699.0,30.7829,30.8411,30.7053,30.7538,114699.0
2023-04-13 12:40:00,31.71,31.73,31.63,31.7,76997.0,30.7635,30.7829,30.6859,30.7538,76997.0
2023-04-13 12:50:00,31.71,31.78,31.7,31.75,139883.0,30.7635,30.8314,30.7538,30.8023,139883.0
2023-04-13 13:00:00,31.75,31.77,31.64,31.75,139818.0,30.8023,30.8217,30.6956,30.8023,139818.0
2023-04-13 13:10:00,31.77,31.88,31.76,31.88,187505.0,30.8217,30.9284,30.812,30.9284,187505.0
2023-04-13 13:20:00,31.88,31.89,31.72,31.74,394226.0,30.9284,30.9381,30.7732,30.7926,394226.0
2023-04-13 13:30:00,31.76,31.86,31.75,31.86,136001.0,30.812,30.909,30.8023,30.909,136001.0
2023-04-13 13:40:00,31.85,32.0,31.82,31.96,413777.0,30.8993,31.0448,30.8702,31.006,413777.0
2023-04-13 13:50:00,31.98,32.02,31.94,31.97,226274.0,31.0254,31.0642,30.9866,31.0157,226274.0
2023-04-13 14:00:00,31.97,32.01,31.9,32.0,102082.0,31.0157,31.0545,30.9478,31.0448,102082.0
2023-04-13 14:10:00,32.0,32.11,31.98,32.07,254696.0,31.0448,31.1515,31.0254,31.1127,254696.0
2023-04-13 14:20:00,32.06,32.07,31.98,32.0,144050.0,31.103,31.1127,31.0254,31.0448,144050.0
2023-04-13 14:30:00,32.01,32.05,31.91,31.92,131167.0,31.0545,31.0933,30.9575,30.9672,131167.0
2023-04-13 14:40:00,31.92,32.03,31.89,31.97,96558.0,30.9672,31.0739,30.9381,31.0157,96558.0
2023-04-13 14:50:00,31.97,32.01,31.9,31.96,113158.0,31.0157,31.0545,30.9478,31.006,113158.0
2023-04-13 15:00:00,31.96,32.02,31.95,31.97,106200.0,31.006,31.0642,30.9963,31.0157,106200.0
2023-04-13 15:10:00,31.97,31.98,31.89,31.92,73599.0,31.0157,31.0254,30.9381,30.9672,73599.0
2023-04-13 15:20:00,31.93,32.0,31.86,31.92,96590.0,30.9769,31.0448,30.909,30.9672,96590.0
2023-04-13 15:30:00,31.92,31.93,31.83,31.84,92277.0,30.9672,30.9769,30.8799,30.8896,92277.0
2023-04-13 15:40:00,31.85,31.89,31.75,31.77,292770.0,30.8993,30.9381,30.8023,30.8217,292770.0
2023-04-13 15:50:00,31.77,31.85,31.76,31.84,623110.0,30.8217,30.8993,30.812,30.8896,623110.0
2023-04-14 09:30:00,31.9,32.2,31.82,32.08,542306.0,30.9478,31.2389,30.8702,31.1224,542306.0
2023-04-14 09:40:00,32.09,32.33,31.84,32.28,486486.0,31.1321,31.365,30.8896,31.3165,486486.0
2023-04-14 09:50:00,32.29,32.37,32.19,32.31,369571.0,31.3262,31.4038,31.2292,31.3456,369571.0
2023-04-14 10:00:00,32.27,32.36,31.68,31.84,552934.0,31.3068,31.3941,30.7344,30.8896,552934.0
2023-04-14 10:10:00,31.84,32.06,31.6,31.63,452479.0,30.8896,31.103,30.6568,30.6859,452479.0
2023-04-14 10:20:00,31.62,31.73,31.38,31.44,285502.0,30.6762,30.7829,30.4433,30.5015,285502.0
2023-04-14 10:30:00,31.46,31.56,31.23,31.52,343201.0,30.5209,30.618,30.2978,30.5792,343201.0
2023-04-14 10:40:00,31.51,31.54,31.12,31.28,440425.0,30.5695,30.5986,30.1911,30.3463,440425.0
2023-04-14 10:50:00,31.27,31.44,31.22,31.33,192345.0,30.3366,30.5015,30.2881,30.3948,192345.0
2023-04-14 11:00:00,31.33,31.33,31.05,31.11,236336.0,30.3948,30.3948,30.1232,30.1814,236336.0
2023-04-14 11:10:00,31.11,31.21,30.93,31.02,407387.0,30.1814,30.2784,30.0068,30.0941,407387.0
2023-04-14 11:20:00,31.03,31.05,30.81,30.88,207709.0,30.1038,30.1232,29.8903,29.9583,207709.0
2023-04-14 11:30:00,30.89,30.95,30.74,30.75,243589.0,29.968,30.0262,29.8224,29.8321,243589.0
2023-04-14 11:40:00,30.74,30.8,30.63,30.7,263461.0,29.8224,29.8806,29.7157,29.7836,263461.0
2023-04-14 11:50:00,30.7,30.8,30.61,30.79,237281.0,29.7836,29.8806,29.6963,29.8709,237281.0
2023-04-14 12:00:00,30.78,30.82,30.58,30.71,454226.0,29.8612,29.9001,29.6672,29.7933,454226.0
2023-04-14 12:10:00,30.71,30.73,30.58,30.67,244741.0,29.7933,29.8127,29.6672,29.7545,244741.0
2023-04-14 12:20:00,30.65,30.72,30.56,30.67,139182.0,29.7351,29.803,29.6478,29.7545,139182.0
2023-04-14 12:30:00,30.67,30.68,30.57,30.62,147291.0,29.7545,29.7642,29.6575,29.706,147291.0
2023-04-14 12:40:00,30.61,30.67,30.41,30.53,293478.0,29.6963,29.7545,29.5023,29.6187,293478.0
2023-04-14 12:50:00,30.52,30.56,30.45,30.54,119181.0,29.609,29.6478,29.5411,29.6284,119181.0
2023-04-14 13:00:00,30.53,30.73,30.52,30.63,195652.0,29.6187,29.8127,29.609,29.7157,195652.0
2023-04-14 13:10:00,30.62,30.77,30.62,30.74,160800.0,29.706,29.8515,29.706,29.8224,160800.0
2023-04-14 13:20:00,30.73,30.75,30.51,30.52,251225.0,29.8127,29.8321,29.5993,29.609,251225.0
2023-04-14 13:30:00,30.51,30.51,30.3,30.35,199599.0,29.5993,29.5993,29.3956,29.4441,199599.0
2023-04-14 13:40:00,30.35,30.48,30.35,30.47,143172.0,29.4441,29.5702,29.4441,29.5605,143172.0
2023-04-14 13:50:00,30.47,30.56,30.42,30.52,129102.0,29.5605,29.6478,29.512,29.609,129102.0
2023-04-14 14:00:00,30.52,30.6,30.42,30.59,129938.0,29.609,29.6866,29.512,29.6769,129938.0
2023-04-14 14:10:00,30.6,30.66,30.52,30.62,142062.0,29.6866,29.7448,29.609,29.706,142062.0
2023-04-14 14:20:00,30.6,30.73,30.6,30.71,226559.0,29.6866,29.8127,29.6866,29.7933,226559.0
2023-04-14 14:30:00,30.72,30.79,30.72,30.75,200056.0,29.803,29.8709,29.803,29.8321,200056.0
2023-04-14 14:40:00,30.73,30.76,30.65,30.75,143521.0,29.8127,29.8418,29.7351,29.8321,143521.0
2023-04-14 14:50:00,30.75,30.76,30.59,30.7,183019.0,29.8321,29.8418,29.6769,29.7836,183019.0
2023-04-14 15:00:00,30.69,30.71,30.55,30.59,233903.0,29.7739,29.7933,29.6381,29.6769,233903.0
2023-04-14 15:10:00,30.59,30.6,30.35,30.49,295592.0,29.6769,29.6866,29.4441,29.5799,295592.0
2023-04-14 15:20:00,30.5,30.67,30.4,30.65,268785.0,29.5896,29.7545,29.4926,29.7351,268785.0
2023-04-14 15:30:00,30.64,30.83,30.61,30.82,248758.0,29.7254,29.9098,29.6963,29.9001,248758.0
2023-04-14 15:40:00,30.83,30.89,30.75,30.89,275890.0,29.9098,29.968,29.8321,29.968,275890.0
2023-04-14 15:50:00,30.88,30.99,30.74,30.94,572986.0,29.9583,30.065,29.8224,30.0165,572986.0
2023-04-17 09:30:00,31.15,31.39,31.06,31.18,463366.0,30.2202,30.453,30.1329,30.2493,463366.0
2023-04-17 09:40:00,31.18,31.57,31.14,31.37,428943.0,30.2493,30.6277,30.2105,30.4336,428943.0
2023-04-17 09:50:00,31.39,31.68,31.36,31.5,410597.0,30.453,30.7344,30.4239,30.5598,410597.0
2023-04-17 10:00:00,31.49,31.64,31.34,31.49,237434.0,30.5501,30.6956,30.4045,30.5501,237434.0
2023-04-17 10:10:00,31.5,31.62,31.44,31.61,197391.0,30.5598,30.6762,30.5015,30.6665,197391.0
2023-04-17 10:20:00,31.61,31.66,31.55,31.59,163590.0,30.6665,30.715,30.6083,30.6471,163590.0
2023-04-17 10:30:00,31.58,31.75,31.46,31.51,261931.0,30.6374,30.8023,30.5209,30.5695,261931.0
2023-04-17 10:40:00,31.5,31.62,31.37,31.61,158064.0,30.5598,30.6762,30.4336,30.6665,158064.0
2023-04-17 10:50:00,31.61,31.68,31.54,31.64,94602.0,30.6665,30.7344,30.5986,30.6956,94602.0
2023-04-17 11:00:00,31.65,31.7,31.53,31.6,89697.0,30.7053,30.7538,30.5889,30.6568,89697.0
2023-04-17 11:10:00,31.61,31.7,31.52,31.65,118447.0,30.6665,30.7538,30.5792,30.7053,118447.0
2023-04-17 11:20:00,31.65,31.8,31.6,31.61,135815.0,30.7053,30.8508,30.6568,30.6665,135815.0
2023-04-17 11:30:00,31.62,31.64,31.34,31.39,260191.0,30.6762,30.6956,30.4045,30.453,260191.0
2023-04-17 11:40:00,31.39,31.5,31.35,31.49,190393.0,30.453,30.5598,30.4142,30.5501,190393.0
2023-04-17 11:50:00,31.49,31.58,31.44,31.48,67724.0,30.5501,30.6374,30.5015,30.5404,67724.0
2023-04-17 12:00:00,31.49,31.53,31.45,31.53,77460.0,30.5501,30.5889,30.5112,30.5889,77460.0
2023-04-17 12:10:00,31.52,31.56,31.4,31.45,73523.0,30.5792,30.618,30.4627,30.5112,73523.0
2023-04-17 12:20:00,31.44,31.48,31.36,31.45,80293.0,30.5015,30.5404,30.4239,30.5112,80293.0
2023-04-17 12:30:00,31.45,31.58,31.45,31.5,91987.0,30.5112,30.6374,30.5112,30.5598,91987.0
2023-04-17 12:40:00,31.51,31.56,31.4,31.44,107497.0,30.5695,30.618,30.4627,30.5015,107497.0
2023-04-17 12:50:00,31.43,31.51,31.4,31.47,91719.0,30.4918,30.5695,30.4627,30.5306,91719.0
2023-04-17 13:00:00,31.47,31.53,31.44,31.45,109143.0,30.5306,30.5889,30.5015,30.5112,109143.0
2023-04-17 13:10:00,31.45,31.64,31.44,31.58,239606.0,30.5112,30.6956,30.5015,30.6374,239606.0
2023-04-17 13:20:00,31.59,31.6,31.48,31.52,91994.0,30.6471,30.6568,30.5404,30.5792,91994.0
2023-04-17 13:30:00,31.52,31.57,31.5,31.53,40328.0,30.5792,30.6277,30.5598,30.5889,40328.0
2023-04-17 13:40:00,31.52,31.53,31.43,31.45,110364.0,30.5792,30.5889,30.4918,30.5112,110364.0
2023-04-17 13:50:00,31.45,31.46,31.26,31.3,157034.0,30.5112,30.5209,30.3269,30.3657,157034.0
2023-04-17 14:00:00,31.31,31.33,31.25,31.3,70781.0,30.3754,30.3948,30.3172,30.3657,70781.0
2023-04-17 14:10:00,31.31,31.44,31.27,31.41,93967.0,30.3754,30.5015,30.3366,30.4724,93967.0
2023-04-17 14:20:00,31.43,31.5,31.41,31.5,72740.0,30.4918,30.5598,30.4724,30.5598,72740.0
2023-04-17 14:30:00,31.5,31.55,31.48,31.54,97484.0,30.5598,30.6083,30.5404,30.5986,97484.0
2023-04-17 14:40:00,31.54,31.72,31.54,31.71,252185.0,30.5986,30.7732,30.5986,30.7635,252185.0
2023-04-17 14:50:00,31.71,31.79,31.71,31.77,137554.0,30.7635,30.8411,30.7635,30.8217,137554.0
2023-04-17 15:00:00,31.79,32.05,31.79,32.02,310820.0,30.8411,31.0933,30.8411,31.0642,310820.0
2023-04-17 15:10:00,32.03,32.08,31.97,32.07,222648.0,31.0739,31.1224,31.0157,31.1127,222648.0
2023-04-17 15:20:00,32.07,32.15,32.03,32.13,298129.0,31.1127,31.1904,31.0739,31.1709,298129.0
2023-04-17 15:30:00,32.12,32.13,31.96,31.98,219806.0,31.1612,31.1709,31.006,31.0254,219806.0
2023-04-17 15:40:00,31.99,32.0,31.87,31.96,158400.0,31.0351,31.0448,30.9187,31.006,158400.0
2023-04-17 15:50:00,31.96,32.14,31.95,32.1,369177.0,31.006,31.1807,30.9963,31.1418,369177.0
2023-04-18 09:30:00,32.52,32.55,32.1,32.27,576971.0,31.5493,31.5784,31.1418,31.3068,576971.0
2023-04-18 09:40:00,32.28,32.43,32.18,32.21,356351.0,31.3165,31.462,31.2195,31.2486,356351.0
2023-04-18 09:50:00,32.21,32.22,31.73,31.76,502162.0,31.2486,31.2583,30.7829,30.812,502162.0
2023-04-18 10:00:00,31.76,31.88,31.64,31.84,325882.0,30.812,30.9284,30.6956,30.8896,325882.0
2023-04-18 10:10:00,31.84,31.94,31.71,31.92,228874.0,30.8896,30.9866,30.7635,30.9672,228874.0
2023-04-18 10:20:00,31.93,32.04,31.69,31.7,380201.0,30.9769,31.0836,30.7441,30.7538,380201.0
2023-04-18 10:30:00,31.69,31.74,31.47,31.57,358130.0,30.7441,30.7926,30.5306,30.6277,358130.0
2023-04-18 10:40:00,31.58,31.72,31.54,31.56,271135.0,30.6374,30.7732,30.5986,30.618,271135.0
2023-04-18 10:50:00,31.55,31.67,31.4,31.57,276504.0,30.6083,30.7247,30.4627,30.6277,276504.0
2023-04-18 11:00:00,31.56,31.65,31.46,31.47,225665.0,30.618,30.7053,30.5209,30.5306,225665.0
2023-04-18 11:10:00,31.46,31.55,31.35,31.46,260958.0,30.5209,30.6083,30.4142,30.5209,260958.0
2023-04-18 11:20:00,31.45,31.5,31.34,31.5,176866.0,30.5112,30.5598,30.4045,30.5598,176866.0
2023-04-18 11:30:00,31.49,31.56,31.29,31.3,232230.0,30.5501,30.618,30.356,30.3657,232230.0
2023-04-18 11:40:00,31.3,31.51,31.25,31.45,260155.0,30.3657,30.5695,30.3172,30.5112,260155.0
2023-04-18 11:50:00,31.45,31.46,31.3,31.4,119310.0,30.5112,30.5209,30.3657,30.4627,119310.0
2023-04-18 12:00:00,31.39,31.49,31.34,31.48,133099.0,30.453,30.5501,30.4045,30.5404,133099.0
2023-04-18 12:10:00,31.46,31.55,31.44,31.49,143503.0,30.5209,30.6083,30.5015,30.5501,143503.0
2023-04-18 12:20:00,31.49,31.59,31.43,31.58,171635.0,30.5501,30.6471,30.4918,30.6374,171635.0
2023-04-18 12:30:00,31.59,31.6,31.5,31.54,112940.0,30.6471,30.6568,30.5598,30.5986,112940.0
2023-04-18 12:40:00,31.54,31.57,31.48,31.55,67151.0,30.5986,30.6277,30.5404,30.6083,67151.0
2023-04-18 12:50:00,31.55,31.6,31.37,31.41,170914.0,30.6083,30.6568,30.4336,30.4724,170914.0
2023-04-18 13:00:00,31.39,31.52,31.33,31.49,138209.0,30.453,30.5792,30.3948,30.5501,138209.0
2023-04-18 13:10:00,31.51,31.51,31.3,31.33,118961.0,30.5695,30.5695,30.3657,30.3948,118961.0
2023-04-18 13:20:00,31.34,31.34,31.27,31.3,80592.0,30.4045,30.4045,30.3366,30.3657,80592.0
2023-04-18 13:30:00,31.29,31.38,31.22,31.35,162540.0,30.356,30.4433,30.2881,30.4142,162540.0
2023-04-18 13:40:00,31.34,31.48,31.33,31.44,112411.0,30.4045,30.5404,30.3948,30.5015,112411.0
2023-04-18 13:50:00,31.45,31.47,31.31,31.35,123616.0,30.5112,30.5306,30.3754,30.4142,123616.0
2023-04-18 14:00:00,31.34,31.37,31.24,31.33,127080.0,30.4045,30.4336,30.3075,30.3948,127080.0
2023-04-18 14:10:00,31.33,31.42,31.28,31.34,162675.0,30.3948,30.4821,30.3463,30.4045,162675.0
2023-04-18 14:20:00,31.34,31.49,31.33,31.45,74204.0,30.4045,30.5501,30.3948,30.5112,74204.0
2023-04-18 14:30:00,31.45,31.48,31.41,31.45,42960.0,30.5112,30.5404,30.4724,30.5112,42960.0
2023-04-18 14:40:00,31.44,31.45,31.11,31.24,212136.0,30.5015,30.5112,30.1814,30.3075,212136.0
2023-04-18 14:50:00,31.23,31.34,31.16,31.34,122810.0,30.2978,30.4045,30.2299,30.4045,122810.0
2023-04-18 15:00:00,31.34,31.43,31.31,31.41,120234.0,30.4045,30.4918,30.3754,30.4724,120234.0
2023-04-18 15:10:00,31.42,31.49,31.42,31.47,175049.0,30.4821,30.5501,30.4821,30.5306,175049.0
2023-04-18 15:20:00,31.47,31.5,31.39,31.46,379806.0,30.5306,30.5598,30.453,30.5209,379806.0
2023-04-18 15:30:00,31.45,31.53,31.42,31.49,310023.0,30.5112,30.5889,30.4821,30.5501,310023.0
2023-04-18 15:40:00,31.48,31.61,31.47,31.6,237381.0,30.5404,30.6665,30.5306,30.6568,237381.0
2023-04-18 15:50:00,31.61,31.74,31.54,31.67,309365.0,30.6665,30.7926,30.5986,30.7247,309365.0
2023-04-19 09:30:00,31.18,31.31,30.99,31.1,629578.0,30.2493,30.3754,30.065,30.1717,629578.0
2023-04-19 09:40:00,31.1,31.16,30.92,30.96,413351.0,30.1717,30.2299,29.9971,30.0359,413351.0
2023-04-19 09:50:00,30.97,31.22,30.94,30.97,309069.0,30.0456,30.2881,30.0165,30.0456,309069.0
2023-04-19 10:00:00,30.98,31.14,30.97,31.14,198253.0,30.0553,30.2105,30.0456,30.2105,198253.0
2023-04-19 10:10:00,31.14,31.3,31.1,31.26,288798.0,30.2105,30.3657,30.1717,30.3269,288798.0
2023-04-19 10:20:00,31.26,31.34,31.16,31.25,280657.0,30.3269,30.4045,30.2299,30.3172,280657.0
2023-04-19 10:30:00,31.25,31.43,31.22,31.42,169911.0,30.3172,30.4918,30.2881,30.4821,169911.0
2023-04-19 10:40:00,31.42,31.52,31.35,31.41,284862.0,30.4821,30.5792,30.4142,30.4724,284862.0
2023-04-19 10:50:00,31.4,31.53,31.4,31.43,76133.0,30.4627,30.5889,30.4627,30.4918,76133.0
2023-04-19 11:00:00,31.44,31.47,31.25,31.29,145182.0,30.5015,30.5306,30.3172,30.356,145182.0
2023-04-19 11:10:00,31.28,31.35,31.23,31.34,84969.0,30.3463,30.4142,30.2978,30.4045,84969.0
2023-04-19 11:20:00,31.33,31.34,31.19,31.26,91602.0,30.3948,30.4045,30.259,30.3269,91602.0
2023-04-19 11:30:00,31.26,31.27,31.1,31.23,164456.0,30.3269,30.3366,30.1717,30.2978,164456.0
2023-04-19 11:40:00,31.24,31.27,31.12,31.19,99060.0,30.3075,30.3366,30.1911,30.259,99060.0
2023-04-19 11:50:00,31.17,31.26,31.15,31.24,136247.0,30.2396,30.3269,30.2202,30.3075,136247.0
2023-04-19 12:00:00,31.25,31.29,31.13,31.15,142754.0,30.3172,30.356,30.2008,30.2202,142754.0
2023-04-19 12:10:00,31.16,31.34,31.15,31.3,100684.0,30.2299,30.4045,30.2202,30.3657,100684.0
2023-04-19 12:20:00,31.29,31.33,31.25,31.32,31626.0,30.356,30.3948,30.3172,30.3851,31626.0
2023-04-19 12:30:00,31.32,31.43,31.31,31.4,75329.0,30.3851,30.4918,30.3754,30.4627,75329.0
2023-04-19 12:40:00,31.4,31.5,31.4,31.44,99858.0,30.4627,30.5598,30.4627,30.5015,99858.0
2023-04-19 12:50:00,31.44,31.6,31.43,31.57,155579.0,30.5015,30.6568,30.4918,30.6277,155579.0
2023-04-19 13:00:00,31.58,31.78,31.56,31.74,151401.0,30.6374,30.8314,30.618,30.7926,151401.0
2023-04-19 13:10:00,31.74,31.82,31.62,31.64,205416.0,30.7926,30.8702,30.6762,30.6956,205416.0
2023-04-19 13:20:00,31.64,31.78,31.6,31.78,72070.0,30.6956,30.8314,30.6568,30.8314,72070.0
2023-04-19 13:30:00,31.78,31.82,31.72,31.73,116381.0,30.8314,30.8702,30.7732,30.7829,116381.0
2023-04-19 13:40:00,31.75,31.78,31.71,31.78,43714.0,30.8023,30.8314,30.7635,30.8314,43714.0
2023-04-19 13:50:00,31.78,31.9,31.78,31.9,121256.0,30.8314,30.9478,30.8314,30.9478,121256.0
2023-04-19 14:00:00,31.9,32.04,31.85,31.92,215096.0,30.9478,31.0836,30.8993,30.9672,215096.0
2023-04-19 14:10:00,31.92,31.96,31.9,31.93,66973.0,30.9672,31.006,30.9478,30.9769,66973.0
2023-04-19 14:20:00,31.94,32.06,31.94,32.04,82526.0,30.9866,31.103,30.9866,31.0836,82526.0
2023-04-19 14:30:00,32.05,32.08,31.95,31.99,82968.0,31.0933,31.1224,30.9963,31.0351,82968.0
2023-04-19 14:40:00,31.99,32.0,31.89,32.0,81783.0,31.0351,31.0448,30.9381,31.0448,81783.0
2023-04-19 14:50:00,31.99,32.02,31.96,32.01,62159.0,31.0351,31.0642,31.006,31.0545,62159.0
2023-04-19 15:00:00,32.01,32.03,31.95,32.03,63189.0,31.0545,31.0739,30.9963,31.0739,63189.0
2023-04-19 15:10:00,32.03,32.1,32.02,32.02,96288.0,31.0739,31.1418,31.0642,31.0642,96288.0
2023-04-19 15:20:00,32.01,32.08,32.0,32.04,52730.0,31.0545,31.1224,31.0448,31.0836,52730.0
2023-04-19 15:30:00,32.03,32.08,31.92,31.93,102152.0,31.0739,31.1224,30.9672,30.9769,102152.0
2023-04-19 15:40:00,31.93,31.98,31.72,31.78,187360.0,30.9769,31.0254,30.7732,30.8314,187360.0
2023-04-19 15:50:00,31.78,31.91,31.75,31.87,211944.0,30.8314,30.9575,30.8023,30.9187,211944.0
2023-04-20 09:30:00,31.19,31.24,30.99,31.0,437775.0,30.259,30.3075,30.065,30.0747,437775.0
2023-04-20 09:40:00,31.01,31.32,30.86,31.23,576001.0,30.0844,30.3851,29.9389,30.2978,576001.0
2023-04-20 09:50:00,31.24,31.32,31.08,31.32,288304.0,30.3075,30.3851,30.1523,30.3851,288304.0
2023-04-20 10:00:00,31.31,31.47,31.26,31.4,258955.0,30.3754,30.5306,30.3269,30.4627,258955.0
2023-04-20 10:10:00,31.4,31.69,31.39,31.62,275748.0,30.4627,30.7441,30.453,30.6762,275748.0
2023-04-20 10:20:00,31.62,31.78,31.6,31.7,246645.0,30.6762,30.8314,30.6568,30.7538,246645.0
2023-04-20 10:30:00,31.7,31.88,31.66,31.69,226642.0,30.7538,30.9284,30.715,30.7441,226642.0
2023-04-20 10:40:00,31.69,31.76,31.66,31.73,144412.0,30.7441,30.812,30.715,30.7829,144412.0
2023-04-20 10:50:00,31.73,31.77,31.63,31.72,140031.0,30.7829,30.8217,30.6859,30.7732,140031.0
2023-04-20 11:00:00,31.72,31.75,31.44,31.54,182026.0,30.7732,30.8023,30.5015,30.5986,182026.0
2023-04-20 11:10:00,31.55,31.61,31.37,31.39,141211.0,30.6083,30.6665,30.4336,30.453,141211.0
2023-04-20 11:20:00,31.39,31.4,31.22,31.25,288300.0,30.453,30.4627,30.2881,30.3172,288300.0
2023-04-20 11:30:00,31.24,31.25,31.1,31.21,241615.0,30.3075,30.3172,30.1717,30.2784,241615.0
2023-04-20 11:40:00,31.21,31.34,31.19,31.28,210494.0,30.2784,30.4045,30.259,30.3463,210494.0
2023-04-20 11:50:00,31.26,31.33,31.24,31.26,65027.0,30.3269,30.3948,30.3075,30.3269,65027.0
2023-04-20 12:00:00,31.26,31.28,31.11,31.23,84502.0,30.3269,30.3463,30.1814,30.2978,84502.0
2023-04-20 12:10:00,31.24,31.35,31.24,31.27,102430.0,30.3075,30.4142,30.3075,30.3366,102430.0
2023-04-20 12:20:00,31.28,31.37,31.27,31.33,107264.0,30.3463,30.4336,30.3366,30.3948,107264.0
2023-04-20 12:30:00,31.32,31.4,31.28,31.31,136642.0,30.3851,30.4627,30.3463,30.3754,136642.0
2023-04-20 12:40:00,31.3,31.45,31.29,31.41,81344.0,30.3657,30.5112,30.356,30.4724,81344.0
2023-04-20 12:50:00,31.41,31.54,31.39,31.53,111915.0,30.4724,30.5986,30.453,30.5889,111915.0
2023-04-20 13:00:00,31.53,31.6,31.5,31.55,134016.0,30.5889,30.6568,30.5598,30.6083,134016.0
2023-04-20 13:10:00,31.56,31.62,31.53,31.56,76513.0,30.618,30.6762,30.5889,30.618,76513.0
2023-04-20 13:20:00,31.56,31.65,31.52,31.63,127563.0,30.618,30.7053,30.5792,30.6859,127563.0
2023-04-20 13:30:00,31.63,31.67,31.54,31.57,70728.0,30.6859,30.7247,30.5986,30.6277,70728.0
2023-04-20 13:40:00,31.58,31.59,31.51,31.53,38786.0,30.6374,30.6471,30.5695,30.5889,38786.0
2023-04-20 13:50:00,31.52,31.62,31.47,31.51,58873.0,30.5792,30.6762,30.5306,30.5695,58873.0
2023-04-20 14:00:00,31.5,31.52,31.39,31.47,98193.0,30.5598,30.5792,30.453,30.5306,98193.0
2023-04-20 14:10:00,31.45,31.49,31.38,31.41,46026.0,30.5112,30.5501,30.4433,30.4724,46026.0
2023-04-20 14:20:00,31.4,31.44,31.33,31.34,119505.0,30.4627,30.5015,30.3948,30.4045,119505.0
2023-04-20 14:30:00,31.34,31.36,31.11,31.17,166308.0,30.4045,30.4239,30.1814,30.2396,166308.0
2023-04-20 14:40:00,31.16,31.2,31.06,31.13,226981.0,30.2299,30.2687,30.1329,30.2008,226981.0
2023-04-20 14:50:00,31.12,31.22,31.12,31.2,129498.0,30.1911,30.2881,30.1911,30.2687,129498.0
2023-04-20 15:00:00,31.22,31.26,31.05,31.11,200501.0,30.2881,30.3269,30.1232,30.1814,200501.0
2023-04-20 15:10:00,31.11,31.11,30.93,30.98,239738.0,30.1814,30.1814,30.0068,30.0553,239738.0
2023-04-20 15:20:00,30.98,31.07,30.89,30.91,159926.0,30.0553,30.1426,29.968,29.9874,159926.0
2023-04-20 15:30:00,30.93,31.1,30.93,31.07,151190.0,30.0068,30.1717,30.0068,30.1426,151190.0
2023-04-20 15:40:00,31.07,31.11,30.99,31.1,152119.0,30.1426,30.1814,30.065,30.1717,152119.0
2023-04-20 15:50:00,31.1,31.39,31.01,31.3,430319.0,30.1717,30.453,30.0844,30.3657,430319.0
2023-04-21 09:30:00,31.52,31.54,31.06,31.07,535020.0,30.5792,30.5986,30.1329,30.1426,535020.0
2023-04-21 09:40:00,31.07,31.35,31.05,31.34,294812.0,30.1426,30.4142,30.1232,30.4045,294812.0
2023-04-21 09:50:00,31.33,31.33,30.99,31.07,334992.0,30.3948,30.3948,30.065,30.1426,334992.0
2023-04-21 10:00:00,31.05,31.1,30.76,30.95,409004.0,30.1232,30.1717,29.8418,30.0262,409004.0
2023-04-21 10:10:00,30.95,31.13,30.86,31.11,236650.0,30.0262,30.2008,29.9389,30.1814,236650.0
2023-04-21 10:20:00,31.11,31.26,31.05,31.17,247337.0,30.1814,30.3269,30.1232,30.2396,247337.0
2023-04-21 10:30:00,31.17,31.27,30.98,30.99,175636.0,30.2396,30.3366,30.0553,30.065,175636.0
2023-04-21 10:40:00,31.0,31.01,30.5,30.74,480031.0,30.0747,30.0844,29.5896,29.8224,480031.0
2023-04-21 10:50:00,30.72,30.77,30.57,30.66,167865.0,29.803,29.8515,29.6575,29.7448,167865.0
2023-04-21 11:00:00,30.67,31.04,30.62,30.95,284866.0,29.7545,30.1135,29.706,30.0262,284866.0
2023-04-21 11:10:00,30.95,31.02,30.88,30.98,114675.0,30.0262,30.0941,29.9583,30.0553,114675.0
2023-04-21 11:20:00,30.98,31.03,30.86,31.02,129214.0,30.0553,30.1038,29.9389,30.0941,129214.0
2023-04-21 11:30:00,31.02,31.16,30.98,31.05,161023.0,30.0941,30.2299,30.0553,30.1232,161023.0
2023-04-21 11:40:00,31.06,31.24,30.94,30.94,224430.0,30.1329,30.3075,30.0165,30.0165,224430.0
2023-04-21 11:50:00,30.94,31.2,30.94,31.18,195725.0,30.0165,30.2687,30.0165,30.2493,195725.0
2023-04-21 12:00:00,31.19,31.35,31.18,31.25,274471.0,30.259,30.4142,30.2493,30.3172,274471.0
2023-04-21 12:10:00,31.25,31.32,31.19,31.3,83681.0,30.3172,30.3851,30.259,30.3657,83681.0
2023-04-21 12:20:00,31.3,31.31,31.08,31.12,160304.0,30.3657,30.3754,30.1523,30.1911,160304.0
2023-04-21 12:30:00,31.14,31.16,31.02,31.02,72728.0,30.2105,30.2299,30.0941,30.0941,72728.0
2023-04-21 12:40:00,31.03,31.14,31.02,31.11,56437.0,30.1038,30.2105,30.0941,30.1814,56437.0
2023-04-21 12:50:00,31.08,31.2,31.08,31.16,88391.0,30.1523,30.2687,30.1523,30.2299,88391.0
2023-04-21 13:00:00,31.16,31.23,31.11,31.2,48554.0,30.2299,30.2978,30.1814,30.2687,48554.0
2023-04-21 13:10:00,31.21,31.23,31.08,31.09,62047.0,30.2784,30.2978,30.1523,30.162,62047.0
2023-04-21 13:20:00,31.08,31.11,30.95,30.99,86329.0,30.1523,30.1814,30.0262,30.065,86329.0
2023-04-21 13:30:00,30.99,31.22,30.99,31.21,70809.0,30.065,30.2881,30.065,30.2784,70809.0
2023-04-21 13:40:00,31.22,31.35,31.22,31.34,202155.0,30.2881,30.4142,30.2881,30.4045,202155.0
2023-04-21 13:50:00,31.34,31.39,31.31,31.36,122892.0,30.4045,30.453,30.3754,30.4239,122892.0
2023-04-21 14:00:00,31.38,31.51,31.38,31.48,168219.0,30.4433,30.5695,30.4433,30.5404,168219.0
2023-04-21 14:10:00,31.48,31.57,31.48,31.51,99790.0,30.5404,30.6277,30.5404,30.5695,99790.0
2023-04-21 14:20:00,31.52,31.6,31.49,31.55,130249.0,30.5792,30.6568,30.5501,30.6083,130249.0
2023-04-21 14:30:00,31.55,31.6,31.41,31.43,150078.0,30.6083,30.6568,30.4724,30.4918,150078.0
2023-04-21 14:40:00,31.42,31.45,31.35,31.4,68091.0,30.4821,30.5112,30.4142,30.4627,68091.0
2023-04-21 14:50:00,31.4,31.48,31.38,31.46,44667.0,30.4627,30.5404,30.4433,30.5209,44667.0
2023-04-21 15:00:00,31.45,31.5,31.3,31.39,141711.0,30.5112,30.5598,30.3657,30.453,141711.0
2023-04-21 15:10:00,31.39,31.4,31.26,31.32,78429.0,30.453,30.4627,30.3269,30.3851,78429.0
2023-04-21 15:20:00,31.32,31.35,31.22,31.27,53985.0,30.3851,30.4142,30.2881,30.3366,53985.0
2023-04-21 15:30:00,31.28,31.36,31.25,31.3,91847.0,30.3463,30.4239,30.3172,30.3657,91847.0
2023-04-21 15:40:00,31.3,31.39,31.26,31.34,173152.0,30.3657,30.453,30.3269,30.4045,173152.0
2023-04-21 15:50:00,31.35,31.49,31.35,31.42,299991.0,30.4142,30.5501,30.4142,30.4821,299991.0
2023-04-24 09:30:00,31.31,31.57,31.21,31.36,396699.0,30.3754,30.6277,30.2784,30.4239,396699.0
2023-04-24 09:40:00,31.37,31.68,31.37,31.66,359475.0,30.4336,30.7344,30.4336,30.715,359475.0
2023-04-24 09:50:00,31.67,31.75,31.6,31.65,192613.0,30.7247,30.8023,30.6568,30.7053,192613.0
2023-04-24 10:00:00,31.64,31.75,31.46,31.57,218967.0,30.6956,30.8023,30.5209,30.6277,218967.0
2023-04-24 10:10:00,31.59,31.79,31.54,31.75,267999.0,30.6471,30.8411,30.5986,30.8023,267999.0
2023-04-24 10:20:00,31.75,31.83,31.7,31.78,416620.0,30.8023,30.8799,30.7538,30.8314,416620.0
2023-04-24 10:30:00,31.79,31.86,31.47,31.53,243024.0,30.8411,30.909,30.5306,30.5889,243024.0
2023-04-24 10:40:00,31.53,31.55,31.16,31.26,442833.0,30.5889,30.6083,30.2299,30.3269,442833.0
2023-04-24 10:50:00,31.26,31.32,31.09,31.11,345970.0,30.3269,30.3851,30.162,30.1814,345970.0
2023-04-24 11:00:00,31.1,31.14,31.02,31.05,233812.0,30.1717,30.2105,30.0941,30.1232,233812.0
2023-04-24 11:10:00,31.04,31.08,30.87,30.94,233327.0,30.1135,30.1523,29.9486,30.0165,233327.0
2023-04-24 11:20:00,30.95,30.99,30.87,30.93,155534.0,30.0262,30.065,29.9486,30.0068,155534.0
2023-04-24 11:30:00,30.93,31.09,30.92,30.99,160624.0,30.0068,30.162,29.9971,30.065,160624.0
2023-04-24 11:40:00,30.98,31.01,30.88,31.0,132494.0,30.0553,30.0844,29.9583,30.0747,132494.0
2023-04-24 11:50:00,30.99,31.0,30.9,30.92,109078.0,30.065,30.0747,29.9777,29.9971,109078.0
2023-04-24 12:00:00,30.91,31.02,30.89,30.94,109472.0,29.9874,30.0941,29.968,30.0165,109472.0
2023-04-24 12:10:00,30.93,30.96,30.84,30.92,114248.0,30.0068,30.0359,29.9195,29.9971,114248.0
2023-04-24 12:20:00,30.93,31.11,30.92,31.09,164248.0,30.0068,30.1814,29.9971,30.162,164248.0
2023-04-24 12:30:00,31.09,31.17,31.05,31.17,101638.0,30.162,30.2396,30.1232,30.2396,101638.0
2023-04-24 12:40:00,31.17,31.18,31.08,31.13,84483.0,30.2396,30.2493,30.1523,30.2008,84483.0
2023-04-24 12:50:00,31.13,31.16,31.08,31.15,51959.0,30.2008,30.2299,30.1523,30.2202,51959.0
2023-04-24 13:00:00,31.14,31.14,31.04,31.06,52142.0,30.2105,30.2105,30.1135,30.1329,52142.0
2023-04-24 13:10:00,31.06,31.16,31.05,31.12,78916.0,30.1329,30.2299,30.1232,30.1911,78916.0
2023-04-24 13:20:00,31.12,31.23,31.12,31.2,85526.0,30.1911,30.2978,30.1911,30.2687,85526.0
2023-04-24 13:30:00,31.21,31.3,31.2,31.27,167742.0,30.2784,30.3657,30.2687,30.3366,167742.0
2023-04-24 13:40:00,31.28,31.33,31.27,31.32,128120.0,30.3463,30.3948,30.3366,30.3851,128120.0
2023-04-24 13:50:00,31.32,31.41,31.32,31.39,122992.0,30.3851,30.4724,30.3851,30.453,122992.0
2023-04-24 14:00:00,31.39,31.41,31.26,31.27,141811.0,30.453,30.4724,30.3269,30.3366,141811.0
2023-04-24 14:10:00,31.25,31.28,31.17,31.21,128495.0,30.3172,30.3463,30.2396,30.2784,128495.0
2023-04-24 14:20:00,31.2,31.24,31.15,31.21,68032.0,30.2687,30.3075,30.2202,30.2784,68032.0
2023-04-24 14:30:00,31.21,31.22,31.13,31.14,62782.0,30.2784,30.2881,30.2008,30.2105,62782.0
2023-04-24 14:40:00,31.13,31.19,31.11,31.18,55363.0,30.2008,30.259,30.1814,30.2493,55363.0
2023-04-24 14:50:00,31.19,31.23,31.18,31.21,70455.0,30.259,30.2978,30.2493,30.2784,70455.0
2023-04-24 15:00:00,31.21,31.28,31.21,31.28,96386.0,30.2784,30.3463,30.2784,30.3463,96386.0
2023-04-24 15:10:00,31.26,31.35,31.2,31.26,117012.0,30.3269,30.4142,30.2687,30.3269,117012.0
2023-04-24 15:20:00,31.26,31.3,31.23,31.26,116574.0,30.3269,30.3657,30.2978,30.3269,116574.0
2023-04-24 15:30:00,31.26,31.31,31.2,31.25,142979.0,30.3269,30.3754,30.2687,30.3172,142979.0
2023-04-24 15:40:00,31.24,31.34,31.21,31.34,171705.0,30.3075,30.4045,30.2784,30.4045,171705.0
2023-04-24 15:50:00,31.33,31.35,31.25,31.33,404141.0,30.3948,30.4142,30.3172,30.3948,404141.0
2023-04-25 09:30:00,30.41,30.54,30.25,30.31,672764.0,29.5023,29.6284,29.3471,29.4053,672764.0
2023-04-25 09:40:00,30.3,30.43,29.95,30.02,713551.0,29.3956,29.5217,29.056,29.1239,713551.0
2023-04-25 09:50:00,30.02,30.31,29.95,30.22,338939.0,29.1239,29.4053,29.056,29.318,338939.0
2023-04-25 10:00:00,30.2,30.45,30.18,30.21,207205.0,29.2986,29.5411,29.2792,29.3083,207205.0
2023-04-25 10:10:00,30.21,30.21,29.88,30.06,340006.0,29.3083,29.3083,28.9881,29.1627,340006.0
2023-04-25 10:20:00,30.06,30.08,29.9,29.97,343226.0,29.1627,29.1821,29.0075,29.0754,343226.0
2023-04-25 10:30:00,29.97,30.02,29.78,29.83,335115.0,29.0754,29.1239,28.8911,28.9396,335115.0
2023-04-25 10:40:00,29.82,29.96,29.72,29.96,364660.0,28.9299,29.0657,28.8329,29.0657,364660.0
2023-04-25 10:50:00,29.96,30.07,29.93,30.06,276224.0,29.0657,29.1724,29.0366,29.1627,276224.0
2023-04-25 11:00:00,30.07,30.14,29.98,30.14,200468.0,29.1724,29.2403,29.0851,29.2403,200468.0
2023-04-25 11:10:00,30.13,30.25,30.12,30.22,155845.0,29.2306,29.3471,29.2209,29.318,155845.0
2023-04-25 11:20:00,30.22,30.26,30.08,30.11,232460.0,29.318,29.3568,29.1821,29.2112,232460.0
2023-04-25 11:30:00,30.1,30.1,29.92,29.96,236301.0,29.2015,29.2015,29.0269,29.0657,236301.0
2023-04-25 11:40:00,29.95,29.98,29.86,29.95,145714.0,29.056,29.0851,28.9687,29.056,145714.0
2023-04-25 11:50:00,29.94,29.97,29.79,29.8,177003.0,29.0463,29.0754,28.9008,28.9105,177003.0
2023-04-25 12:00:00,29.8,29.87,29.78,29.86,216305.0,28.9105,28.9784,28.8911,28.9687,216305.0
2023-04-25 12:10:00,29.87,29.91,29.78,29.9,164495.0,28.9784,29.0172,28.8911,29.0075,164495.0
2023-04-25 12:20:00,29.89,29.93,29.73,29.76,272248.0,28.9978,29.0366,28.8426,28.8717,272248.0
2023-04-25 12:30:00,29.76,29.77,29.69,29.71,274787.0,28.8717,28.8814,28.8038,28.8232,274787.0
2023-04-25 12:40:00,29.7,29.84,29.68,29.68,186759.0,28.8135,28.9493,28.7941,28.7941,186759.0
2023-04-25 12:50:00,29.67,29.7,29.59,29.6,298062.0,28.7844,28.8135,28.7068,28.7165,298062.0
2023-04-25 13:00:00,29.6,29.69,29.49,29.5,303990.0,28.7165,28.8038,28.6098,28.6195,303990.0
2023-04-25 13:10:00,29.51,29.55,29.07,29.24,672922.0,28.6292,28.668,28.2023,28.3672,672922.0
2023-04-25 13:20:00,29.23,29.3,29.11,29.25,535914.0,28.3575,28.4254,28.2411,28.3769,535914.0
2023-04-25 13:30:00,29.24,29.31,29.14,29.26,219684.0,28.3672,28.4351,28.2702,28.3866,219684.0
2023-04-25 13:40:00,29.25,29.26,29.11,29.16,178133.0,28.3769,28.3866,28.2411,28.2896,178133.0
2023-04-25 13:50:00,29.16,29.24,29.1,29.21,171428.0,28.2896,28.3672,28.2314,28.3381,171428.0
2023-04-25 14:00:00,29.18,29.24,29.09,29.11,192958.0,28.309,28.3672,28.2217,28.2411,192958.0
2023-04-25 14:10:00,29.12,29.26,29.11,29.18,155313.0,28.2508,28.3866,28.2411,28.309,155313.0
2023-04-25 14:20:00,29.18,29.35,29.14,29.34,268623.0,28.309,28.4739,28.2702,28.4642,268623.0
2023-04-25 14:30:00,29.32,29.39,29.3,29.37,314946.0,28.4448,28.5127,28.4254,28.4933,314946.0
2023-04-25 14:40:00,29.37,29.37,29.12,29.24,286459.0,28.4933,28.4933,28.2508,28.3672,286459.0
2023-04-25 14:50:00,29.24,29.27,29.12,29.15,125181.0,28.3672,28.3963,28.2508,28.2799,125181.0
2023-04-25 15:00:00,29.14,29.25,29.08,29.2,203447.0,28.2702,28.3769,28.212,28.3284,203447.0
2023-04-25 15:10:00,29.19,29.26,29.14,29.24,120264.0,28.3187,28.3866,28.2702,28.3672,120264.0
2023-04-25 15:20:00,29.25,29.34,29.16,29.2,158983.0,28.3769,28.4642,28.2896,28.3284,158983.0
2023-04-25 15:30:00,29.2,29.28,29.14,29.16,200552.0,28.3284,28.406,28.2702,28.2896,200552.0
2023-04-25 15:40:00,29.16,29.18,29.03,29.13,250508.0,28.2896,28.309,28.1635,28.2605,250508.0
2023-04-25 15:50:00,29.12,29.17,29.0,29.01,533740.0,28.2508,28.2993,28.1344,28.1441,533740.0
2023-04-26 09:30:00,28.58,29.17,28.56,29.06,1199396.0,27.7269,28.2993,27.7075,28.1926,1199396.0
2023-04-26 09:40:00,29.05,29.16,28.85,28.87,627187.0,28.1829,28.2896,27.9889,28.0083,627187.0
2023-04-26 09:50:00,28.86,29.01,28.52,28.7,460638.0,27.9986,28.1441,27.6687,27.8433,460638.0
2023-04-26 10:00:00,28.7,29.0,28.62,28.77,365489.0,27.8433,28.1344,27.7657,27.9112,365489.0
2023-04-26 10:10:00,28.79,28.86,28.32,28.36,590477.0,27.9306,27.9986,27.4747,27.5135,590477.0
2023-04-26 10:20:00,28.36,28.59,28.31,28.59,391786.0,27.5135,27.7366,27.465,27.7366,391786.0
2023-04-26 10:30:00,28.58,28.7,28.46,28.55,370884.0,27.7269,27.8433,27.6105,27.6978,370884.0
2023-04-26 10:40:00,28.54,28.57,28.48,28.54,212904.0,27.6881,27.7172,27.6299,27.6881,212904.0
2023-04-26 10:50:00,28.54,28.81,28.5,28.77,284034.0,27.6881,27.95,27.6493,27.9112,284034.0
2023-04-26 11:00:00,28.78,28.93,28.76,28.91,303526.0,27.9209,28.0665,27.9015,28.0471,303526.0
2023-04-26 11:10:00,28.91,29.0,28.87,28.98,255411.0,28.0471,28.1344,28.0083,28.115,255411.0
2023-04-26 11:20:00,28.98,29.05,28.81,28.86,228015.0,28.115,28.1829,27.95,27.9986,228015.0
2023-04-26 11:30:00,28.87,28.99,28.79,28.87,210659.0,28.0083,28.1247,27.9306,28.0083,210659.0
2023-04-26 11:40:00,28.85,29.07,28.85,28.94,182698.0,27.9889,28.2023,27.9889,28.0762,182698.0
2023-04-26 11:50:00,28.94,29.01,28.86,28.95,126188.0,28.0762,28.1441,27.9986,28.0859,126188.0
2023-04-26 12:00:00,28.95,29.1,28.95,29.08,241463.0,28.0859,28.2314,28.0859,28.212,241463.0
2023-04-26 12:10:00,29.07,29.09,28.89,28.91,181785.0,28.2023,28.2217,28.0277,28.0471,181785.0
2023-04-26 12:20:00,28.91,28.95,28.84,28.91,82657.0,28.0471,28.0859,27.9792,28.0471,82657.0
2023-04-26 12:30:00,28.91,28.95,28.73,28.94,112821.0,28.0471,28.0859,27.8724,28.0762,112821.0
2023-04-26 12:40:00,28.92,28.96,28.86,28.94,79171.0,28.0568,28.0956,27.9986,28.0762,79171.0
2023-04-26 12:50:00,28.94,28.96,28.8,28.84,139258.0,28.0762,28.0956,27.9403,27.9792,139258.0
2023-04-26 13:00:00,28.84,28.97,28.81,28.86,187184.0,27.9792,28.1053,27.95,27.9986,187184.0
2023-04-26 13:10:00,28.86,28.89,28.76,28.81,156977.0,27.9986,28.0277,27.9015,27.95,156977.0
2023-04-26 13:20:00,28.8,28.81,28.62,28.73,157707.0,27.9403,27.95,27.7657,27.8724,157707.0
2023-04-26 13:30:00,28.74,28.8,28.69,28.77,77484.0,27.8821,27.9403,27.8336,27.9112,77484.0
2023-04-26 13:40:00,28.76,28.82,28.58,28.6,108781.0,27.9015,27.9597,27.7269,27.7463,108781.0
2023-04-26 13:50:00,28.61,28.61,28.45,28.47,268701.0,27.756,27.756,27.6008,27.6202,268701.0
2023-04-26 14:00:00,28.48,28.5,28.34,28.36,140586.0,27.6299,27.6493,27.4941,27.5135,140586.0
2023-04-26 14:10:00,28.35,28.46,28.32,28.36,187825.0,27.5038,27.6105,27.4747,27.5135,187825.0
2023-04-26 14:20:00,28.36,28.56,28.31,28.54,286283.0,27.5135,27.7075,27.465,27.6881,286283.0
2023-04-26 14:30:00,28.53,28.54,28.3,28.31,219011.0,27.6784,27.6881,27.4553,27.465,219011.0
2023-04-26 14:40:00,28.3,28.32,28.09,28.17,317896.0,27.4553,27.4747,27.2515,27.3292,317896.0
2023-04-26 14:50:00,28.15,28.22,28.04,28.2,264210.0,27.3097,27.3777,27.203,27.3583,264210.0
2023-04-26 15:00:00,28.2,28.2,28.06,28.11,119721.0,27.3583,27.3583,27.2224,27.2709,119721.0
2023-04-26 15:10:00,28.11,28.28,28.1,28.12,197305.0,27.2709,27.4359,27.2612,27.2806,197305.0
2023-04-26 15:20:00,28.11,28.19,28.05,28.17,265415.0,27.2709,27.3486,27.2127,27.3292,265415.0
2023-04-26 15:30:00,28.18,28.19,27.99,28.03,305225.0,27.3389,27.3486,27.1545,27.1933,305225.0
2023-04-26 15:40:00,28.03,28.09,28.0,28.04,239309.0,27.1933,27.2515,27.1642,27.203,239309.0
2023-04-26 15:50:00,28.04,28.33,27.97,28.18,664661.0,27.203,27.4844,27.1351,27.3389,664661.0
2023-04-27 09:30:00,28.46,28.71,28.33,28.33,774408.0,27.6105,27.853,27.4844,27.4844,774408.0
2023-04-27 09:40:00,28.33,28.44,28.2,28.39,539842.0,27.4844,27.5911,27.3583,27.5426,539842.0
2023-04-27 09:50:00,28.4,28.67,28.4,28.65,509089.0,27.5523,27.8142,27.5523,27.7948,509089.0
2023-04-27 10:00:00,28.66,28.73,28.51,28.52,402072.0,27.8045,27.8724,27.659,27.6687,402072.0
2023-04-27 10:10:00,28.52,28.75,28.49,28.55,418071.0,27.6687,27.8918,27.6396,27.6978,418071.0
2023-04-27 10:20:00,28.55,28.55,28.36,28.49,284651.0,27.6978,27.6978,27.5135,27.6396,284651.0
2023-04-27 10:30:00,28.5,28.56,28.41,28.49,286878.0,27.6493,27.7075,27.562,27.6396,286878.0
2023-04-27 10:40:00,28.49,28.5,28.27,28.38,226142.0,27.6396,27.6493,27.4262,27.5329,226142.0
2023-04-27 10:50:00,28.38,28.39,28.1,28.21,383136.0,27.5329,27.5426,27.2612,27.368,383136.0
2023-04-27 11:00:00,28.2,28.25,27.98,28.07,335459.0,27.3583,27.4068,27.1448,27.2321,335459.0
2023-04-27 11:10:00,28.08,28.11,27.93,28.02,251131.0,27.2418,27.2709,27.0963,27.1836,251131.0
2023-04-27 11:20:00,28.03,28.52,28.01,28.48,398016.0,27.1933,27.6687,27.1739,27.6299,398016.0
2023-04-27 11:30:00,28.48,28.61,28.41,28.44,404015.0,27.6299,27.756,27.562,27.5911,404015.0
2023-04-27 11:40:00,28.44,28.57,28.41,28.57,224720.0,27.5911,27.7172,27.562,27.7172,224720.0
2023-04-27 11:50:00,28.57,28.71,28.54,28.68,208558.0,27.7172,27.853,27.6881,27.8239,208558.0
2023-04-27 12:00:00,28.69,28.87,28.68,28.8,288606.0,27.8336,28.0083,27.8239,27.9403,288606.0
2023-04-27 12:10:00,28.81,28.92,28.8,28.9,208456.0,27.95,28.0568,27.9403,28.0374,208456.0
2023-04-27 12:20:00,28.89,28.95,28.84,28.92,171740.0,28.0277,28.0859,27.9792,28.0568,171740.0
2023-04-27 12:30:00,28.92,28.95,28.83,28.83,195755.0,28.0568,28.0859,27.9695,27.9695,195755.0
2023-04-27 12:40:00,28.83,28.84,28.75,28.75,146675.0,27.9695,27.9792,27.8918,27.8918,146675.0
2023-04-27 12:50:00,28.74,28.82,28.69,28.76,197778.0,27.8821,27.9597,27.8336,27.9015,197778.0
2023-04-27 13:00:00,28.77,28.84,28.71,28.74,183051.0,27.9112,27.9792,27.853,27.8821,183051.0
2023-04-27 13:10:00,28.74,28.86,28.73,28.79,107908.0,27.8821,27.9986,27.8724,27.9306,107908.0
2023-04-27 13:20:00,28.8,28.92,28.8,28.91,84057.0,27.9403,28.0568,27.9403,28.0471,84057.0
2023-04-27 13:30:00,28.92,29.05,28.9,28.98,213484.0,28.0568,28.1829,28.0374,28.115,213484.0
2023-04-27 13:40:00,28.99,29.2,28.98,29.11,217782.0,28.1247,28.3284,28.115,28.2411,217782.0
2023-04-27 13:50:00,29.12,29.19,29.07,29.1,168375.0,28.2508,28.3187,28.2023,28.2314,168375.0
2023-04-27 14:00:00,29.1,29.14,29.04,29.05,148534.0,28.2314,28.2702,28.1732,28.1829,148534.0
2023-04-27 14:10:00,29.05,29.19,29.05,29.19,164762.0,28.1829,28.3187,28.1829,28.3187,164762.0
2023-04-27 14:20:00,29.19,29.2,29.1,29.18,242633.0,28.3187,28.3284,28.2314,28.309,242633.0
2023-04-27 14:30:00,29.18,29.25,29.09,29.17,299657.0,28.309,28.3769,28.2217,28.2993,299657.0
2023-04-27 14:40:00,29.18,29.24,29.14,29.19,170589.0,28.309,28.3672,28.2702,28.3187,170589.0
2023-04-27 14:50:00,29.2,29.29,29.18,29.29,191678.0,28.3284,28.4157,28.309,28.4157,191678.0
2023-04-27 15:00:00,29.28,29.36,29.25,29.29,154833.0,28.406,28.4836,28.3769,28.4157,154833.0
2023-04-27 15:10:00,29.28,29.3,29.2,29.26,126016.0,28.406,28.4254,28.3284,28.3866,126016.0
2023-04-27 15:20:00,29.26,29.32,29.22,29.23,242976.0,28.3866,28.4448,28.3478,28.3575,242976.0
2023-04-27 15:30:00,29.22,29.29,29.16,29.19,165582.0,28.3478,28.4157,28.2896,28.3187,165582.0
2023-04-27 15:40:00,29.19,29.24,29.16,29.19,250887.0,28.3187,28.3672,28.2896,28.3187,250887.0
2023-04-27 15:50:00,29.18,29.28,29.14,29.26,371295.0,28.309,28.406,28.2702,28.3866,371295.0
2023-04-28 09:30:00,29.06,29.38,29.01,29.29,539341.0,28.1926,28.503,28.1441,28.4157,539341.0
2023-04-28 09:40:00,29.31,29.62,29.21,29.57,609085.0,28.4351,28.7359,28.3381,28.6874,609085.0
2023-04-28 09:50:00,29.57,29.7,29.45,29.5,389916.0,28.6874,28.8135,28.5709,28.6195,389916.0
2023-04-28 10:00:00,29.51,30.0,29.45,29.95,799056.0,28.6292,29.1045,28.5709,29.056,799056.0
2023-04-28 10:10:00,29.94,30.15,29.92,30.08,661182.0,29.0463,29.25,29.0269,29.1821,661182.0
2023-04-28 10:20:00,30.08,30.16,30.0,30.08,347153.0,29.1821,29.2598,29.1045,29.1821,347153.0
2023-04-28 10:30:00,30.1,30.16,29.62,29.78,685277.0,29.2015,29.2598,28.7359,28.8911,685277.0
2023-04-28 10:40:00,29.78,30.14,29.7,30.12,335129.0,28.8911,29.2403,28.8135,29.2209,335129.0
2023-04-28 10:50:00,30.11,30.22,29.69,29.79,453639.0,29.2112,29.318,28.8038,28.9008,453639.0
2023-04-28 11:00:00,29.8,29.85,29.45,29.84,474026.0,28.9105,28.959,28.5709,28.9493,474026.0
2023-04-28 11:10:00,29.84,30.11,29.82,30.09,270057.0,28.9493,29.2112,28.9299,29.1918,270057.0
2023-04-28 11:20:00,30.09,30.12,30.03,30.09,177315.0,29.1918,29.2209,29.1336,29.1918,177315.0
2023-04-28 11:30:00,30.09,30.22,30.02,30.06,279522.0,29.1918,29.318,29.1239,29.1627,279522.0
2023-04-28 11:40:00,30.06,30.18,30.03,30.16,168369.0,29.1627,29.2792,29.1336,29.2598,168369.0
2023-04-28 11:50:00,30.16,30.19,30.08,30.15,209347.0,29.2598,29.2889,29.1821,29.25,209347.0
2023-04-28 12:00:00,30.16,30.22,30.11,30.16,202862.0,29.2598,29.318,29.2112,29.2598,202862.0
2023-04-28 12:10:00,30.16,30.24,30.08,30.11,105544.0,29.2598,29.3374,29.1821,29.2112,105544.0
2023-04-28 12:20:00,30.12,30.18,30.06,30.1,208188.0,29.2209,29.2792,29.1627,29.2015,208188.0
2023-04-28 12:30:00,30.12,30.18,30.1,30.17,128610.0,29.2209,29.2792,29.2015,29.2695,128610.0
2023-04-28 12:40:00,30.17,30.25,30.11,30.24,141237.0,29.2695,29.3471,29.2112,29.3374,141237.0
2023-04-28 12:50:00,30.24,30.33,30.16,30.31,172185.0,29.3374,29.4247,29.2598,29.4053,172185.0
2023-04-28 13:00:00,30.31,30.32,30.14,30.2,171446.0,29.4053,29.415,29.2403,29.2986,171446.0
2023-04-28 13:10:00,30.2,30.24,30.13,30.14,83284.0,29.2986,29.3374,29.2306,29.2403,83284.0
2023-04-28 13:20:00,30.15,30.23,30.14,30.22,97193.0,29.25,29.3277,29.2403,29.318,97193.0
2023-04-28 13:30:00,30.22,30.27,30.07,30.17,178549.0,29.318,29.3665,29.1724,29.2695,178549.0
2023-04-28 13:40:00,30.18,30.22,30.11,30.12,91919.0,29.2792,29.318,29.2112,29.2209,91919.0
2023-04-28 13:50:00,30.12,30.14,29.99,30.05,147676.0,29.2209,29.2403,29.0948,29.153,147676.0
2023-04-28 14:00:00,30.05,30.22,30.04,30.11,117072.0,29.153,29.318,29.1433,29.2112,117072.0
2023-04-28 14:10:00,30.12,30.12,30.02,30.06,193522.0,29.2209,29.2209,29.1239,29.1627,193522.0
2023-04-28 14:20:00,30.08,30.11,29.87,29.94,142922.0,29.1821,29.2112,28.9784,29.0463,142922.0
2023-04-28 14:30:00,29.94,30.0,29.79,29.84,227341.0,29.0463,29.1045,28.9008,28.9493,227341.0
2023-04-28 14:40:00,29.84,30.0,29.82,29.89,204358.0,28.9493,29.1045,28.9299,28.9978,204358.0
2023-04-28 14:50:00,29.89,29.99,29.84,29.97,178214.0,28.9978,29.0948,28.9493,29.0754,178214.0
2023-04-28 15:00:00,29.97,30.07,29.95,29.98,134345.0,29.0754,29.1724,29.056,29.0851,134345.0
2023-04-28 15:10:00,29.98,30.09,29.96,30.08,109213.0,29.0851,29.1918,29.0657,29.1821,109213.0
2023-04-28 15:20:00,30.07,30.08,29.91,29.95,174286.0,29.1724,29.1821,29.0172,29.056,174286.0
2023-04-28 15:30:00,29.95,30.01,29.88,29.92,126713.0,29.056,29.1142,28.9881,29.0269,126713.0
2023-04-28 15:40:00,29.91,30.06,29.9,30.01,242920.0,29.0172,29.1627,29.0075,29.1142,242920.0
2023-04-28 15:50:00,30.01,30.11,29.95,30.02,394842.0,29.1142,29.2112,29.056,29.1239,394842.0
2023-05-01 09:30:00,29.89,30.52,29.8,30.52,876192.0,28.9978,29.609,28.9105,29.609,876192.0
2023-05-01 09:40:00,30.52,30.71,30.42,30.58,541367.0,29.609,29.7933,29.512,29.6672,541367.0
2023-05-01 09:50:00,30.59,30.73,30.52,30.57,299485.0,29.6769,29.8127,29.609,29.6575,299485.0
2023-05-01 10:00:00,30.56,30.56,30.29,30.53,406903.0,29.6478,29.6478,29.3859,29.6187,406903.0
2023-05-01 10:10:00,30.53,30.84,30.47,30.68,458781.0,29.6187,29.9195,29.5605,29.7642,458781.0
2023-05-01 10:20:00,30.67,30.7,30.37,30.52,361287.0,29.7545,29.7836,29.4635,29.609,361287.0
2023-05-01 10:30:00,30.53,30.8,30.49,30.8,247451.0,29.6187,29.8806,29.5799,29.8806,247451.0
2023-05-01 10:40:00,30.8,31.1,30.69,31.03,393332.0,29.8806,30.1717,29.7739,30.1038,393332.0
2023-05-01 10:50:00,31.02,31.02,30.78,30.8,263422.0,30.0941,30.0941,29.8612,29.8806,263422.0
2023-05-01 11:00:00,30.8,30.84,30.49,30.52,194252.0,29.8806,29.9195,29.5799,29.609,194252.0
2023-05-01 11:10:00,30.52,30.53,30.17,30.28,340804.0,29.609,29.6187,29.2695,29.3762,340804.0
2023-05-01 11:20:00,30.27,30.33,30.07,30.2,282165.0,29.3665,29.4247,29.1724,29.2986,282165.0
2023-05-01 11:30:00,30.19,30.22,30.08,30.18,186349.0,29.2889,29.318,29.1821,29.2792,186349.0
2023-05-01 11:40:00,30.18,30.22,30.03,30.18,276035.0,29.2792,29.318,29.1336,29.2792,276035.0
2023-05-01 11:50:00,30.19,30.29,30.08,30.27,146920.0,29.2889,29.3859,29.1821,29.3665,146920.0
2023-05-01 12:00:00,30.27,30.43,30.25,30.42,164653.0,29.3665,29.5217,29.3471,29.512,164653.0
2023-05-01 12:10:00,30.42,30.44,30.32,30.41,192085.0,29.512,29.5314,29.415,29.5023,192085.0
2023-05-01 12:20:00,30.42,30.51,30.41,30.46,145839.0,29.512,29.5993,29.5023,29.5508,145839.0
2023-05-01 12:30:00,30.48,30.63,30.45,30.59,202111.0,29.5702,29.7157,29.5411,29.6769,202111.0
2023-05-01 12:40:00,30.58,30.59,30.44,30.47,183180.0,29.6672,29.6769,29.5314,29.5605,183180.0
2023-05-01 12:50:00,30.47,30.51,30.43,30.44,82424.0,29.5605,29.5993,29.5217,29.5314,82424.0
2023-05-01 13:00:00,30.44,30.5,30.37,30.38,59691.0,29.5314,29.5896,29.4635,29.4732,59691.0
2023-05-01 13:10:00,30.38,30.42,30.25,30.28,102142.0,29.4732,29.512,29.3471,29.3762,102142.0
2023-05-01 13:20:00,30.3,30.36,30.13,30.14,120956.0,29.3956,29.4538,29.2306,29.2403,120956.0
2023-05-01 13:30:00,30.13,30.21,30.03,30.11,143082.0,29.2306,29.3083,29.1336,29.2112,143082.0
2023-05-01 13:40:00,30.1,30.2,30.08,30.14,136826.0,29.2015,29.2986,29.1821,29.2403,136826.0
2023-05-01 13:50:00,30.14,30.21,30.12,30.2,90424.0,29.2403,29.3083,29.2209,29.2986,90424.0
2023-05-01 14:00:00,30.2,30.26,30.07,30.17,284763.0,29.2986,29.3568,29.1724,29.2695,284763.0
2023-05-01 14:10:00,30.17,30.17,30.03,30.04,107692.0,29.2695,29.2695,29.1336,29.1433,107692.0
2023-05-01 14:20:00,30.04,30.12,30.02,30.1,93561.0,29.1433,29.2209,29.1239,29.2015,93561.0
2023-05-01 14:30:00,30.09,30.1,29.79,29.9,293593.0,29.1918,29.2015,28.9008,29.0075,293593.0
2023-05-01 14:40:00,29.9,30.01,29.87,29.91,158167.0,29.0075,29.1142,28.9784,29.0172,158167.0
2023-05-01 14:50:00,29.93,30.05,29.88,30.03,100758.0,29.0366,29.153,28.9881,29.1336,100758.0
2023-05-01 15:00:00,30.03,30.1,29.85,29.89,151028.0,29.1336,29.2015,28.959,28.9978,151028.0
2023-05-01 15:10:00,29.9,29.92,29.79,29.83,175726.0,29.0075,29.0269,28.9008,28.9396,175726.0
2023-05-01 15:20:00,29.84,29.93,29.83,29.87,118723.0,28.9493,29.0366,28.9396,28.9784,118723.0
2023-05-01 15:30:00,29.89,29.95,29.83,29.87,203489.0,28.9978,29.056,28.9396,28.9784,203489.0
2023-05-01 15:40:00,29.87,30.16,29.84,30.16,272176.0,28.9784,29.2598,28.9493,29.2598,272176.0
2023-05-01 15:50:00,30.17,30.21,30.06,30.1,303706.0,29.2695,29.3083,29.1627,29.2015,303706.0
2023-05-02 09:30:00,29.62,29.62,28.98,29.19,1173735.0,28.7359,28.7359,28.115,28.3187,1173735.0
2023-05-02 09:40:00,29.19,29.33,28.92,28.96,581047.0,28.3187,28.4545,28.0568,28.0956,581047.0
2023-05-02 09:50:00,28.95,29.03,28.82,28.92,419109.0,28.0859,28.1635,27.9597,28.0568,419109.0
2023-05-02 10:00:00,28.94,29.02,28.5,28.61,693423.0,28.0762,28.1538,27.6493,27.756,693423.0
2023-05-02 10:10:00,28.62,28.66,28.21,28.3,868334.0,27.7657,27.8045,27.368,27.4553,868334.0
2023-05-02 10:20:00,28.3,28.31,28.03,28.09,766923.0,27.4553,27.465,27.1933,27.2515,766923.0
2023-05-02 10:30:00,28.1,28.12,27.73,27.75,1148802.0,27.2612,27.2806,26.9023,26.9217,1148802.0
2023-05-02 10:40:00,27.75,27.97,27.56,27.68,787219.0,26.9217,27.1351,26.7374,26.8538,787219.0
2023-05-02 10:50:00,27.67,27.8,27.54,27.57,548193.0,26.8441,26.9702,26.718,26.7471,548193.0
2023-05-02 11:00:00,27.57,27.63,27.31,27.48,923379.0,26.7471,26.8053,26.4948,26.6597,923379.0
2023-05-02 11:10:00,27.48,27.65,27.43,27.45,524494.0,26.6597,26.8247,26.6112,26.6306,524494.0
2023-05-02 11:20:00,27.44,27.57,27.33,27.55,515941.0,26.6209,26.7471,26.5142,26.7277,515941.0
2023-05-02 11:30:00,27.55,27.7,27.31,27.62,616897.0,26.7277,26.8732,26.4948,26.7956,616897.0
2023-05-02 11:40:00,27.63,27.86,27.62,27.81,725246.0,26.8053,27.0284,26.7956,26.9799,725246.0
2023-05-02 11:50:00,27.81,27.85,27.53,27.63,298328.0,26.9799,27.0187,26.7083,26.8053,298328.0
2023-05-02 12:00:00,27.63,27.71,27.43,27.55,307696.0,26.8053,26.8829,26.6112,26.7277,307696.0
2023-05-02 12:10:00,27.54,27.78,27.44,27.75,387995.0,26.718,26.9508,26.6209,26.9217,387995.0
2023-05-02 12:20:00,27.76,27.86,27.63,27.83,261311.0,26.9314,27.0284,26.8053,26.9993,261311.0
2023-05-02 12:30:00,27.81,27.9,27.7,27.78,522723.0,26.9799,27.0672,26.8732,26.9508,522723.0
2023-05-02 12:40:00,27.78,27.8,27.69,27.71,445495.0,26.9508,26.9702,26.8635,26.8829,445495.0
2023-05-02 12:50:00,27.71,27.93,27.71,27.91,264970.0,26.8829,27.0963,26.8829,27.0769,264970.0
2023-05-02 13:00:00,27.9,28.08,27.81,28.02,342209.0,27.0672,27.2418,26.9799,27.1836,342209.0
2023-05-02 13:10:00,28.03,28.06,27.93,27.96,249649.0,27.1933,27.2224,27.0963,27.1254,249649.0
2023-05-02 13:20:00,27.96,28.08,27.91,28.02,177736.0,27.1254,27.2418,27.0769,27.1836,177736.0
2023-05-02 13:30:00,28.03,28.12,27.95,28.1,287998.0,27.1933,27.2806,27.1157,27.2612,287998.0
2023-05-02 13:40:00,28.1,28.3,28.06,28.26,369722.0,27.2612,27.4553,27.2224,27.4165,369722.0
2023-05-02 13:50:00,28.26,28.36,28.16,28.2,227289.0,27.4165,27.5135,27.3194,27.3583,227289.0
2023-05-02 14:00:00,28.2,28.21,28.03,28.06,248025.0,27.3583,27.368,27.1933,27.2224,248025.0
2023-05-02 14:10:00,28.08,28.1,27.91,28.04,233267.0,27.2418,27.2612,27.0769,27.203,233267.0
2023-05-02 14:20:00,28.04,28.08,27.95,28.04,106065.0,27.203,27.2418,27.1157,27.203,106065.0
2023-05-02 14:30:00,28.03,28.14,27.94,28.11,130656.0,27.1933,27.3,27.106,27.2709,130656.0
2023-05-02 14:40:00,28.1,28.23,27.93,28.21,193658.0,27.2612,27.3874,27.0963,27.368,193658.0
2023-05-02 14:50:00,28.21,28.3,28.14,28.22,185105.0,27.368,27.4553,27.3,27.3777,185105.0
2023-05-02 15:00:00,28.22,28.27,28.07,28.17,203986.0,27.3777,27.4262,27.2321,27.3292,203986.0
2023-05-02 15:10:00,28.16,28.33,28.1,28.24,285080.0,27.3194,27.4844,27.2612,27.3971,285080.0
2023-05-02 15:20:00,28.24,28.34,28.19,28.3,189914.0,27.3971,27.4941,27.3486,27.4553,189914.0
2023-05-02 15:30:00,28.3,28.32,28.12,28.23,197071.0,27.4553,27.4747,27.2806,27.3874,197071.0
2023-05-02 15:40:00,28.23,28.28,28.15,28.19,205065.0,27.3874,27.4359,27.3097,27.3486,205065.0
2023-05-02 15:50:00,28.2,28.38,28.14,28.19,582152.0,27.3583,27.5329,27.3,27.3486,582152.0
2023-05-03 09:30:00,28.48,28.93,28.44,28.86,774876.0,27.6299,28.0665,27.5911,27.9986,774876.0
2023-05-03 09:40:00,28.86,29.18,28.77,29.15,593383.0,27.9986,28.309,27.9112,28.2799,593383.0
2023-05-03 09:50:00,29.15,29.4,29.11,29.13,613953.0,28.2799,28.5224,28.2411,28.2605,613953.0
2023-05-03 10:00:00,29.14,29.2,28.97,29.17,387181.0,28.2702,28.3284,28.1053,28.2993,387181.0
2023-05-03 10:10:00,29.17,29.24,28.9,29.17,290804.0,28.2993,28.3672,28.0374,28.2993,290804.0
2023-05-03 10:20:00,29.17,29.29,29.11,29.14,187252.0,28.2993,28.4157,28.2411,28.2702,187252.0
2023-05-03 10:30:00,29.13,29.31,29.09,29.1,219607.0,28.2605,28.4351,28.2217,28.2314,219607.0
2023-05-03 10:40:00,29.09,29.14,28.89,29.04,295472.0,28.2217,28.2702,28.0277,28.1732,295472.0
2023-05-03 10:50:00,29.04,29.11,28.92,28.99,284261.0,28.1732,28.2411,28.0568,28.1247,284261.0
2023-05-03 11:00:00,29.0,29.03,28.8,28.84,345117.0,28.1344,28.1635,27.9403,27.9792,345117.0
2023-05-03 11:10:00,28.84,29.01,28.79,28.96,157465.0,27.9792,28.1441,27.9306,28.0956,157465.0
2023-05-03 11:20:00,28.97,29.06,28.88,28.95,135177.0,28.1053,28.1926,28.018,28.0859,135177.0
2023-05-03 11:30:00,28.94,29.04,28.9,28.98,141022.0,28.0762,28.1732,28.0374,28.115,141022.0
2023-05-03 11:40:00,28.97,28.99,28.84,28.91,97298.0,28.1053,28.1247,27.9792,28.0471,97298.0
2023-05-03 11:50:00,28.9,29.1,28.87,29.06,157892.0,28.0374,28.2314,28.0083,28.1926,157892.0
2023-05-03 12:00:00,29.06,29.24,29.04,29.16,134471.0,28.1926,28.3672,28.1732,28.2896,134471.0
2023-05-03 12:10:00,29.18,29.2,29.08,29.08,116420.0,28.309,28.3284,28.212,28.212,116420.0
2023-05-03 12:20:00,29.07,29.25,29.01,29.24,160156.0,28.2023,28.3769,28.1441,28.3672,160156.0
2023-05-03 12:30:00,29.24,29.27,29.19,29.21,79292.0,28.3672,28.3963,28.3187,28.3381,79292.0
2023-05-03 12:40:00,29.21,29.22,29.12,29.16,75857.0,28.3381,28.3478,28.2508,28.2896,75857.0
2023-05-03 12:50:00,29.16,29.34,29.16,29.34,115999.0,28.2896,28.4642,28.2896,28.4642,115999.0
2023-05-03 13:00:00,29.34,29.42,29.32,29.39,167484.0,28.4642,28.5418,28.4448,28.5127,167484.0
2023-05-03 13:10:00,29.37,29.42,29.33,29.35,79242.0,28.4933,28.5418,28.4545,28.4739,79242.0
2023-05-03 13:20:00,29.35,29.56,29.34,29.53,167567.0,28.4739,28.6777,28.4642,28.6486,167567.0
2023-05-03 13:30:00,29.55,29.57,29.47,29.48,110904.0,28.668,28.6874,28.5903,28.6,110904.0
2023-05-03 13:40:00,29.49,29.56,29.46,29.51,108784.0,28.6098,28.6777,28.5806,28.6292,108784.0
2023-05-03 13:50:00,29.5,29.6,29.47,29.57,140182.0,28.6195,28.7165,28.5903,28.6874,140182.0
2023-05-03 14:00:00,29.59,29.75,29.26,29.5,659854.0,28.7068,28.862,28.3866,28.6195,659854.0
2023-05-03 14:10:00,29.54,29.66,29.26,29.58,312917.0,28.6583,28.7747,28.3866,28.6971,312917.0
2023-05-03 14:20:00,29.59,29.88,29.54,29.68,367885.0,28.7068,28.9881,28.6583,28.7941,367885.0
2023-05-03 14:30:00,29.69,29.85,29.19,29.85,831172.0,28.8038,28.959,28.3187,28.959,831172.0
2023-05-03 14:40:00,29.85,30.16,29.58,29.8,849454.0,28.959,29.2598,28.6971,28.9105,849454.0
2023-05-03 14:50:00,29.78,30.04,29.32,29.83,643883.0,28.8911,29.1433,28.4448,28.9396,643883.0
2023-05-03 15:00:00,29.82,30.01,29.33,29.48,655041.0,28.9299,29.1142,28.4545,28.6,655041.0
2023-05-03 15:10:00,29.47,29.47,28.95,29.09,844946.0,28.5903,28.5903,28.0859,28.2217,844946.0
2023-05-03 15:20:00,29.08,29.31,28.76,28.78,649081.0,28.212,28.4351,27.9015,27.9209,649081.0
2023-05-03 15:30:00,28.78,28.88,28.62,28.69,416795.0,27.9209,28.018,27.7657,27.8336,416795.0
2023-05-03 15:40:00,28.69,28.72,28.51,28.59,471254.0,27.8336,27.8627,27.659,27.7366,471254.0
2023-05-03 15:50:00,28.59,28.72,28.43,28.53,591430.0,27.7366,27.8627,27.5814,27.6784,591430.0
2023-05-04 09:30:00,27.99,28.11,27.33,27.49,1507368.0,27.1545,27.2709,26.5142,26.6694,1507368.0
2023-05-04 09:40:00,27.49,27.55,27.02,27.21,1054479.0,26.6694,26.7277,26.2135,26.3978,1054479.0
2023-05-04 09:50:00,27.22,27.73,27.11,27.46,879081.0,26.4075,26.9023,26.3008,26.6403,879081.0
2023-05-04 10:00:00,27.46,27.57,27.37,27.49,378519.0,26.6403,26.7471,26.553,26.6694,378519.0
2023-05-04 10:10:00,27.48,27.6,27.05,27.36,994262.0,26.6597,26.7762,26.2426,26.5433,994262.0
2023-05-04 10:20:00,27.35,27.38,26.9,26.9,918487.0,26.5336,26.5627,26.0971,26.0971,918487.0
2023-05-04 10:30:00,26.9,27.16,26.79,26.96,806772.0,26.0971,26.3493,25.9903,26.1553,806772.0
2023-05-04 10:40:00,26.96,27.43,26.9,27.28,807344.0,26.1553,26.6112,26.0971,26.4657,807344.0
2023-05-04 10:50:00,27.26,27.48,27.01,27.11,576195.0,26.4463,26.6597,26.2038,26.3008,576195.0
2023-05-04 11:00:00,27.11,27.62,27.03,27.51,667387.0,26.3008,26.7956,26.2232,26.6889,667387.0
2023-05-04 11:10:00,27.52,27.66,27.22,27.23,534361.0,26.6986,26.8344,26.4075,26.4172,534361.0
2023-05-04 11:20:00,27.24,27.37,27.16,27.18,314397.0,26.4269,26.553,26.3493,26.3687,314397.0
2023-05-04 11:30:00,27.17,27.23,26.95,27.15,434490.0,26.359,26.4172,26.1456,26.3396,434490.0
2023-05-04 11:40:00,27.15,27.25,27.02,27.02,190133.0,26.3396,26.4366,26.2135,26.2135,190133.0
2023-05-04 11:50:00,27.04,27.08,26.9,26.97,326308.0,26.2329,26.2717,26.0971,26.165,326308.0
2023-05-04 12:00:00,26.96,27.01,26.78,26.84,414739.0,26.1553,26.2038,25.9806,26.0389,414739.0
2023-05-04 12:10:00,26.84,27.14,26.74,27.05,337570.0,26.0389,26.3299,25.9418,26.2426,337570.0
2023-05-04 12:20:00,27.04,27.37,27.04,27.28,364198.0,26.2329,26.553,26.2329,26.4657,364198.0
2023-05-04 12:30:00,27.3,27.35,27.05,27.21,168840.0,26.4851,26.5336,26.2426,26.3978,168840.0
2023-05-04 12:40:00,27.21,27.25,27.09,27.24,201350.0,26.3978,26.4366,26.2814,26.4269,201350.0
2023-05-04 12:50:00,27.25,27.44,27.09,27.42,325806.0,26.4366,26.6209,26.2814,26.6015,325806.0
2023-05-04 13:00:00,27.42,27.55,27.3,27.51,211066.0,26.6015,26.7277,26.4851,26.6889,211066.0
2023-05-04 13:10:00,27.51,27.7,27.4,27.57,284058.0,26.6889,26.8732,26.5821,26.7471,284058.0
2023-05-04 13:20:00,27.57,27.77,27.51,27.6,326024.0,26.7471,26.9411,26.6889,26.7762,326024.0
2023-05-04 13:30:00,27.6,27.82,27.58,27.74,243566.0,26.7762,26.9896,26.7568,26.912,243566.0
2023-05-04 13:40:00,27.75,27.76,27.49,27.54,241839.0,26.9217,26.9314,26.6694,26.718,241839.0
2023-05-04 13:50:00,27.52,27.67,27.44,27.63,169300.0,26.6986,26.8441,26.6209,26.8053,169300.0
2023-05-04 14:00:00,27.63,27.66,27.49,27.64,209344.0,26.8053,26.8344,26.6694,26.815,209344.0
2023-05-04 14:10:00,27.64,27.71,27.54,27.63,169508.0,26.815,26.8829,26.718,26.8053,169508.0
2023-05-04 14:20:00,27.63,27.69,27.42,27.43,149225.0,26.8053,26.8635,26.6015,26.6112,149225.0
2023-05-04 14:30:00,27.42,27.58,27.29,27.43,183434.0,26.6015,26.7568,26.4754,26.6112,183434.0
2023-05-04 14:40:00,27.41,27.49,27.33,27.34,138240.0,26.5918,26.6694,26.5142,26.5239,138240.0
2023-05-04 14:50:00,27.33,27.51,27.3,27.48,123135.0,26.5142,26.6889,26.4851,26.6597,123135.0
2023-05-04 15:00:00,27.49,27.73,27.49,27.63,270037.0,26.6694,26.9023,26.6694,26.8053,270037.0
2023-05-04 15:10:00,27.63,27.63,27.34,27.44,168438.0,26.8053,26.8053,26.5239,26.6209,168438.0
2023-05-04 15:20:00,27.44,27.58,27.38,27.53,176148.0,26.6209,26.7568,26.5627,26.7083,176148.0
2023-05-04 15:30:00,27.53,27.71,27.5,27.62,259195.0,26.7083,26.8829,26.6791,26.7956,259195.0
2023-05-04 15:40:00,27.61,27.65,27.35,27.56,318828.0,26.7859,26.8247,26.5336,26.7374,318828.0
2023-05-04 15:50:00,27.55,27.61,27.4,27.54,312718.0,26.7277,26.7859,26.5821,26.718,312718.0
2023-05-05 09:30:00,28.89,29.13,28.84,29.02,1078053.0,28.0277,28.2605,27.9792,28.1538,1078053.0
2023-05-05 09:40:00,29.03,29.34,29.03,29.24,968746.0,28.1635,28.4642,28.1635,28.3672,968746.0
2023-05-05 09:50:00,29.24,29.25,28.85,28.97,627296.0,28.3672,28.3769,27.9889,28.1053,627296.0
2023-05-05 10:00:00,28.98,29.15,28.85,29.09,505859.0,28.115,28.2799,27.9889,28.2217,505859.0
2023-05-05 10:10:00,29.1,29.17,28.96,29.16,340542.0,28.2314,28.2993,28.0956,28.2896,340542.0
2023-05-05 10:20:00,29.16,29.25,29.02,29.06,292025.0,28.2896,28.3769,28.1538,28.1926,292025.0
2023-05-05 10:30:00,29.09,29.22,29.05,29.18,239464.0,28.2217,28.3478,28.1829,28.309,239464.0
2023-05-05 10:40:00,29.18,29.23,29.0,29.03,251132.0,28.309,28.3575,28.1344,28.1635,251132.0
2023-05-05 10:50:00,29.03,29.13,28.81,28.86,290697.0,28.1635,28.2605,27.95,27.9986,290697.0
2023-05-05 11:00:00,28.87,29.15,28.86,28.98,244001.0,28.0083,28.2799,27.9986,28.115,244001.0
2023-05-05 11:10:00,28.98,29.11,28.88,28.93,169202.0,28.115,28.2411,28.018,28.0665,169202.0
2023-05-05 11:20:00,28.92,29.07,28.86,29.06,182041.0,28.0568,28.2023,27.9986,28.1926,182041.0
2023-05-05 11:30:00,29.06,29.09,28.98,29.06,173885.0,28.1926,28.2217,28.115,28.1926,173885.0
2023-05-05 11:40:00,29.06,29.16,28.97,29.14,146309.0,28.1926,28.2896,28.1053,28.2702,146309.0
2023-05-05 11:50:00,29.14,29.23,29.07,29.18,212577.0,28.2702,28.3575,28.2023,28.309,212577.0
2023-05-05 12:00:00,29.17,29.23,29.07,29.16,168423.0,28.2993,28.3575,28.2023,28.2896,168423.0
2023-05-05 12:10:00,29.16,29.24,29.12,29.13,99091.0,28.2896,28.3672,28.2508,28.2605,99091.0
2023-05-05 12:20:00,29.13,29.29,29.1,29.12,207137.0,28.2605,28.4157,28.2314,28.2508,207137.0
2023-05-05 12:30:00,29.12,29.2,29.04,29.08,84713.0,28.2508,28.3284,28.1732,28.212,84713.0
2023-05-05 12:40:00,29.07,29.12,28.9,28.95,154816.0,28.2023,28.2508,28.0374,28.0859,154816.0
2023-05-05 12:50:00,28.95,29.19,28.95,29.15,135917.0,28.0859,28.3187,28.0859,28.2799,135917.0
2023-05-05 13:00:00,29.14,29.22,29.11,29.12,142965.0,28.2702,28.3478,28.2411,28.2508,142965.0
2023-05-05 13:10:00,29.12,29.19,29.09,29.17,97716.0,28.2508,28.3187,28.2217,28.2993,97716.0
2023-05-05 13:20:00,29.16,29.2,29.14,29.18,156131.0,28.2896,28.3284,28.2702,28.309,156131.0
2023-05-05 13:30:00,29.19,29.25,29.17,29.2,124608.0,28.3187,28.3769,28.2993,28.3284,124608.0
2023-05-05 13:40:00,29.19,29.25,29.18,29.23,60555.0,28.3187,28.3769,28.309,28.3575,60555.0
2023-05-05 13:50:00,29.24,29.26,29.14,29.2,143183.0,28.3672,28.3866,28.2702,28.3284,143183.0
2023-05-05 14:00:00,29.21,29.3,29.21,29.3,85873.0,28.3381,28.4254,28.3381,28.4254,85873.0
2023-05-05 14:10:00,29.29,29.33,29.19,29.21,88576.0,28.4157,28.4545,28.3187,28.3381,88576.0
2023-05-05 14:20:00,29.21,29.43,29.19,29.39,259832.0,28.3381,28.5515,28.3187,28.5127,259832.0
2023-05-05 14:30:00,29.39,29.48,29.38,29.47,274738.0,28.5127,28.6,28.503,28.5903,274738.0
2023-05-05 14:40:00,29.48,29.64,29.48,29.63,290300.0,28.6,28.7553,28.6,28.7456,290300.0
2023-05-05 14:50:00,29.63,29.77,29.6,29.61,439232.0,28.7456,28.8814,28.7165,28.7262,439232.0
2023-05-05 15:00:00,29.62,29.67,29.58,29.64,164984.0,28.7359,28.7844,28.6971,28.7553,164984.0
2023-05-05 15:10:00,29.64,29.65,29.5,29.52,147590.0,28.7553,28.765,28.6195,28.6389,147590.0
2023-05-05 15:20:00,29.53,29.59,29.44,29.55,158842.0,28.6486,28.7068,28.5612,28.668,158842.0
2023-05-05 15:30:00,29.56,29.58,29.5,29.56,179854.0,28.6777,28.6971,28.6195,28.6777,179854.0
2023-05-05 15:40:00,29.56,29.62,29.51,29.57,297750.0,28.6777,28.7359,28.6292,28.6874,297750.0
2023-05-05 15:50:00,29.57,29.59,29.42,29.49,386400.0,28.6874,28.7068,28.5418,28.6098,386400.0
2023-05-08 09:30:00,29.87,30.01,29.51,29.68,626727.0,28.9784,29.1142,28.6292,28.7941,626727.0
2023-05-08 09:40:00,29.68,29.7,29.27,29.28,535581.0,28.7941,28.8135,28.3963,28.406,535581.0
2023-05-08 09:50:00,29.28,29.4,29.18,29.32,427034.0,28.406,28.5224,28.309,28.4448,427034.0
2023-05-08 10:00:00,29.32,29.44,29.14,29.14,421286.0,28.4448,28.5612,28.2702,28.2702,421286.0
2023-05-08 10:10:00,29.16,29.21,29.01,29.11,334909.0,28.2896,28.3381,28.1441,28.2411,334909.0
2023-05-08 10:20:00,29.11,29.12,28.89,28.95,392362.0,28.2411,28.2508,28.0277,28.0859,392362.0
2023-05-08 10:30:00,28.95,29.12,28.94,29.08,331940.0,28.0859,28.2508,28.0762,28.212,331940.0
2023-05-08 10:40:00,29.09,29.21,29.07,29.17,213847.0,28.2217,28.3381,28.2023,28.2993,213847.0
2023-05-08 10:50:00,29.17,29.3,29.16,29.25,245324.0,28.2993,28.4254,28.2896,28.3769,245324.0
2023-05-08 11:00:00,29.26,29.34,29.21,29.23,160634.0,28.3866,28.4642,28.3381,28.3575,160634.0
2023-05-08 11:10:00,29.23,29.28,29.11,29.13,131985.0,28.3575,28.406,28.2411,28.2605,131985.0
2023-05-08 11:20:00,29.13,29.17,28.92,28.94,204781.0,28.2605,28.2993,28.0568,28.0762,204781.0
2023-05-08 11:30:00,28.94,29.01,28.83,28.85,372254.0,28.0762,28.1441,27.9695,27.9889,372254.0
2023-05-08 11:40:00,28.84,29.03,28.8,29.03,226403.0,27.9792,28.1635,27.9403,28.1635,226403.0
2023-05-08 11:50:00,29.03,29.11,28.99,29.02,168190.0,28.1635,28.2411,28.1247,28.1538,168190.0
2023-05-08 12:00:00,29.02,29.03,28.91,28.97,100233.0,28.1538,28.1635,28.0471,28.1053,100233.0
2023-05-08 12:10:00,28.96,29.04,28.87,29.02,132215.0,28.0956,28.1732,28.0083,28.1538,132215.0
2023-05-08 12:20:00,29.02,29.05,28.95,29.0,86431.0,28.1538,28.1829,28.0859,28.1344,86431.0
2023-05-08 12:30:00,29.01,29.06,28.94,28.98,136650.0,28.1441,28.1926,28.0762,28.115,136650.0
2023-05-08 12:40:00,28.98,28.98,28.86,28.91,111190.0,28.115,28.115,27.9986,28.0471,111190.0
2023-05-08 12:50:00,28.91,28.99,28.88,28.96,110199.0,28.0471,28.1247,28.018,28.0956,110199.0
2023-05-08 13:00:00,28.97,29.02,28.87,28.96,112886.0,28.1053,28.1538,28.0083,28.0956,112886.0
2023-05-08 13:10:00,28.96,29.07,28.96,29.04,127918.0,28.0956,28.2023,28.0956,28.1732,127918.0
2023-05-08 13:20:00,29.05,29.12,29.02,29.05,146199.0,28.1829,28.2508,28.1538,28.1829,146199.0
2023-05-08 13:30:00,29.06,29.16,29.05,29.15,188684.0,28.1926,28.2896,28.1829,28.2799,188684.0
2023-05-08 13:40:00,29.14,29.22,29.07,29.16,186206.0,28.2702,28.3478,28.2023,28.2896,186206.0
2023-05-08 13:50:00,29.14,29.2,29.12,29.19,83191.0,28.2702,28.3284,28.2508,28.3187,83191.0
2023-05-08 14:00:00,29.19,29.25,28.78,28.92,432160.0,28.3187,28.3769,27.9209,28.0568,432160.0
2023-05-08 14:10:00,28.92,29.14,28.89,29.13,221114.0,28.0568,28.2702,28.0277,28.2605,221114.0
2023-05-08 14:20:00,29.14,29.27,29.13,29.25,248282.0,28.2702,28.3963,28.2605,28.3769,248282.0
2023-05-08 14:30:00,29.26,29.31,29.23,29.27,141676.0,28.3866,28.4351,28.3575,28.3963,141676.0
2023-05-08 14:40:00,29.26,29.33,29.22,29.27,165487.0,28.3866,28.4545,28.3478,28.3963,165487.0
2023-05-08 14:50:00,29.28,29.32,29.24,29.27,78661.0,28.406,28.4448,28.3672,28.3963,78661.0
2023-05-08 15:00:00,29.27,29.27,29.2,29.21,128937.0,28.3963,28.3963,28.3284,28.3381,128937.0
2023-05-08 15:10:00,29.22,29.25,29.1,29.19,224944.0,28.3478,28.3769,28.2314,28.3187,224944.0
2023-05-08 15:20:00,29.19,29.21,29.09,29.13,113016.0,28.3187,28.3381,28.2217,28.2605,113016.0
2023-05-08 15:30:00,29.12,29.23,29.11,29.21,165747.0,28.2508,28.3575,28.2411,28.3381,165747.0
2023-05-08 15:40:00,29.22,29.36,29.21,29.33,249802.0,28.3478,28.4836,28.3381,28.4545,249802.0
2023-05-08 15:50:00,29.33,29.33,29.2,29.25,352627.0,28.4545,28.4545,28.3284,28.3769,352627.0
2023-05-09 09:30:00,28.69,28.79,28.35,28.61,898699.0,27.8336,27.9306,27.5038,27.756,898699.0
2023-05-09 09:40:00,28.62,28.76,28.49,28.51,345522.0,27.7657,27.9015,27.6396,27.659,345522.0
2023-05-09 09:50:00,28.52,28.71,28.45,28.69,430476.0,27.6687,27.853,27.6008,27.8336,430476.0
2023-05-09 10:00:00,28.7,28.72,28.29,28.39,443177.0,27.8433,27.8627,27.4456,27.5426,443177.0
2023-05-09 10:10:00,28.41,28.61,28.32,28.59,352767.0,27.562,27.756,27.4747,27.7366,352767.0
2023-05-09 10:20:00,28.59,28.71,28.56,28.65,166944.0,27.7366,27.853,27.7075,27.7948,166944.0
2023-05-09 10:30:00,28.64,28.81,28.61,28.8,246643.0,27.7851,27.95,27.756,27.9403,246643.0
2023-05-09 10:40:00,28.81,28.94,28.73,28.76,246191.0,27.95,28.0762,27.8724,27.9015,246191.0
2023-05-09 10:50:00,28.75,28.92,28.7,28.84,251791.0,27.8918,28.0568,27.8433,27.9792,251791.0
2023-05-09 11:00:00,28.85,28.94,28.85,28.91,170531.0,27.9889,28.0762,27.9889,28.0471,170531.0
2023-05-09 11:10:00,28.91,28.99,28.76,28.95,254850.0,28.0471,28.1247,27.9015,28.0859,254850.0
2023-05-09 11:20:00,28.95,28.98,28.75,28.77,197671.0,28.0859,28.115,27.8918,27.9112,197671.0
2023-05-09 11:30:00,28.79,28.96,28.76,28.84,249928.0,27.9306,28.0956,27.9015,27.9792,249928.0
2023-05-09 11:40:00,28.85,28.89,28.79,28.83,121180.0,27.9889,28.0277,27.9306,27.9695,121180.0
2023-05-09 11:50:00,28.85,28.86,28.74,28.79,69757.0,27.9889,27.9986,27.8821,27.9306,69757.0
2023-05-09 12:00:00,28.78,28.95,28.76,28.89,137845.0,27.9209,28.0859,27.9015,28.0277,137845.0
2023-05-09 12:10:00,28.89,28.89,28.75,28.82,94291.0,28.0277,28.0277,27.8918,27.9597,94291.0
2023-05-09 12:20:00,28.82,28.86,28.77,28.8,85511.0,27.9597,27.9986,27.9112,27.9403,85511.0
2023-05-09 12:30:00,28.81,28.91,28.81,28.84,121720.0,27.95,28.0471,27.95,27.9792,121720.0
2023-05-09 12:40:00,28.84,28.87,28.8,28.82,61056.0,27.9792,28.0083,27.9403,27.9597,61056.0
2023-05-09 12:50:00,28.82,29.0,28.82,28.99,165779.0,27.9597,28.1344,27.9597,28.1247,165779.0
2023-05-09 13:00:00,28.99,29.01,28.92,28.94,107755.0,28.1247,28.1441,28.0568,28.0762,107755.0
2023-05-09 13:10:00,28.94,28.95,28.86,28.94,98074.0,28.0762,28.0859,27.9986,28.0762,98074.0
2023-05-09 13:20:00,28.94,29.02,28.94,29.01,77511.0,28.0762,28.1538,28.0762,28.1441,77511.0
2023-05-09 13:30:00,29.02,29.11,28.99,29.03,118369.0,28.1538,28.2411,28.1247,28.1635,118369.0
2023-05-09 13:40:00,29.03,29.15,28.99,29.12,108147.0,28.1635,28.2799,28.1247,28.2508,108147.0
2023-05-09 13:50:00,29.12,29.28,29.09,29.25,220210.0,28.2508,28.406,28.2217,28.3769,220210.0
2023-05-09 14:00:00,29.25,29.33,29.25,29.29,133159.0,28.3769,28.4545,28.3769,28.4157,133159.0
2023-05-09 14:10:00,29.3,29.34,29.22,29.32,109786.0,28.4254,28.4642,28.3478,28.4448,109786.0
2023-05-09 14:20:00,29.33,29.34,29.26,29.3,96402.0,28.4545,28.4642,28.3866,28.4254,96402.0
2023-05-09 14:30:00,29.31,29.35,29.25,29.25,90093.0,28.4351,28.4739,28.3769,28.3769,90093.0
2023-05-09 14:40:00,29.25,29.28,29.22,29.28,111685.0,28.3769,28.406,28.3478,28.406,111685.0
2023-05-09 14:50:00,29.29,29.3,29.06,29.16,185423.0,28.4157,28.4254,28.1926,28.2896,185423.0
2023-05-09 15:00:00,29.17,29.3,29.16,29.26,73402.0,28.2993,28.4254,28.2896,28.3866,73402.0
2023-05-09 15:10:00,29.25,29.28,29.16,29.17,71992.0,28.3769,28.406,28.2896,28.2993,71992.0
2023-05-09 15:20:00,29.16,29.23,29.16,29.21,109953.0,28.2896,28.3575,28.2896,28.3381,109953.0
2023-05-09 15:30:00,29.2,29.27,29.17,29.17,81048.0,28.3284,28.3963,28.2993,28.2993,81048.0
2023-05-09 15:40:00,29.17,29.18,29.05,29.15,217836.0,28.2993,28.309,28.1829,28.2799,217836.0
2023-05-09 15:50:00,29.14,29.15,28.97,28.98,299159.0,28.2702,28.2799,28.1053,28.115,299159.0
2023-05-10 09:30:00,30.2,30.2,29.79,29.81,949322.0,29.2986,29.2986,28.9008,28.9202,949322.0
2023-05-10 09:40:00,29.8,29.83,29.41,29.51,944258.0,28.9105,28.9396,28.5321,28.6292,944258.0
2023-05-10 09:50:00,29.52,29.57,29.35,29.5,610254.0,28.6389,28.6874,28.4739,28.6195,610254.0
2023-05-10 10:00:00,29.5,29.76,29.49,29.54,858628.0,28.6195,28.8717,28.6098,28.6583,858628.0
2023-05-10 10:10:00,29.55,29.58,29.08,29.16,619322.0,28.668,28.6971,28.212,28.2896,619322.0
2023-05-10 10:20:00,29.15,29.42,29.12,29.25,335332.0,28.2799,28.5418,28.2508,28.3769,335332.0
2023-05-10 10:30:00,29.26,29.38,29.08,29.11,354997.0,28.3866,28.503,28.212,28.2411,354997.0
2023-05-10 10:40:00,29.12,29.2,28.81,29.1,639151.0,28.2508,28.3284,27.95,28.2314,639151.0
2023-05-10 10:50:00,29.09,29.19,28.98,29.12,283363.0,28.2217,28.3187,28.115,28.2508,283363.0
2023-05-10 11:00:00,29.12,29.29,29.11,29.28,390066.0,28.2508,28.4157,28.2411,28.406,390066.0
2023-05-10 11:10:00,29.28,29.42,29.22,29.41,362882.0,28.406,28.5418,28.3478,28.5321,362882.0
2023-05-10 11:20:00,29.4,29.45,29.37,29.42,305354.0,28.5224,28.5709,28.4933,28.5418,305354.0
2023-05-10 11:30:00,29.42,29.47,29.29,29.32,244704.0,28.5418,28.5903,28.4157,28.4448,244704.0
2023-05-10 11:40:00,29.32,29.45,29.29,29.33,119650.0,28.4448,28.5709,28.4157,28.4545,119650.0
2023-05-10 11:50:00,29.34,29.38,29.21,29.24,171302.0,28.4642,28.503,28.3381,28.3672,171302.0
2023-05-10 12:00:00,29.24,29.25,29.03,29.1,237933.0,28.3672,28.3769,28.1635,28.2314,237933.0
2023-05-10 12:10:00,29.1,29.29,29.04,29.28,179355.0,28.2314,28.4157,28.1732,28.406,179355.0
2023-05-10 12:20:00,29.27,29.4,29.22,29.3,142054.0,28.3963,28.5224,28.3478,28.4254,142054.0
2023-05-10 12:30:00,29.3,29.34,29.15,29.25,143735.0,28.4254,28.4642,28.2799,28.3769,143735.0
2023-05-10 12:40:00,29.24,29.29,29.12,29.13,111699.0,28.3672,28.4157,28.2508,28.2605,111699.0
2023-05-10 12:50:00,29.12,29.19,28.98,29.07,198548.0,28.2508,28.3187,28.115,28.2023,198548.0
2023-05-10 13:00:00,29.06,29.06,28.93,28.95,205611.0,28.1926,28.1926,28.0665,28.0859,205611.0
2023-05-10 13:10:00,28.94,28.95,28.83,28.86,157783.0,28.0762,28.0859,27.9695,27.9986,157783.0
2023-05-10 13:20:00,28.87,28.87,28.6,28.67,361840.0,28.0083,28.0083,27.7463,27.8142,361840.0
2023-05-10 13:30:00,28.66,28.77,28.58,28.59,267491.0,27.8045,27.9112,27.7269,27.7366,267491.0
2023-05-10 13:40:00,28.59,28.85,28.57,28.84,212362.0,27.7366,27.9889,27.7172,27.9792,212362.0
2023-05-10 13:50:00,28.85,28.95,28.8,28.92,221430.0,27.9889,28.0859,27.9403,28.0568,221430.0
2023-05-10 14:00:00,28.94,29.08,28.94,29.03,175000.0,28.0762,28.212,28.0762,28.1635,175000.0
2023-05-10 14:10:00,29.04,29.1,29.02,29.08,106739.0,28.1732,28.2314,28.1538,28.212,106739.0
2023-05-10 14:20:00,29.08,29.14,28.96,29.1,167055.0,28.212,28.2702,28.0956,28.2314,167055.0
2023-05-10 14:30:00,29.11,29.22,29.1,29.19,179187.0,28.2411,28.3478,28.2314,28.3187,179187.0
2023-05-10 14:40:00,29.18,29.31,29.12,29.13,231146.0,28.309,28.4351,28.2508,28.2605,231146.0
2023-05-10 14:50:00,29.13,29.2,29.11,29.18,146550.0,28.2605,28.3284,28.2411,28.309,146550.0
2023-05-10 15:00:00,29.16,29.37,29.16,29.33,237006.0,28.2896,28.4933,28.2896,28.4545,237006.0
2023-05-10 15:10:00,29.34,29.37,29.21,29.33,249154.0,28.4642,28.4933,28.3381,28.4545,249154.0
2023-05-10 15:20:00,29.34,29.62,29.34,29.51,500847.0,28.4642,28.7359,28.4642,28.6292,500847.0
2023-05-10 15:30:00,29.51,29.67,29.48,29.59,249315.0,28.6292,28.7844,28.6,28.7068,249315.0
2023-05-10 15:40:00,29.59,29.66,29.54,29.61,238990.0,28.7068,28.7747,28.6583,28.7262,238990.0
2023-05-10 15:50:00,29.6,29.6,29.4,29.41,449734.0,28.7165,28.7165,28.5224,28.5321,449734.0
2023-05-11 09:30:00,28.81,28.96,28.54,28.86,816559.0,27.95,28.0956,27.6881,27.9986,816559.0
2023-05-11 09:40:00,28.88,29.09,28.73,28.75,475010.0,28.018,28.2217,27.8724,27.8918,475010.0
2023-05-11 09:50:00,28.74,28.94,28.61,28.84,579834.0,27.8821,28.0762,27.756,27.9792,579834.0
2023-05-11 10:00:00,28.85,28.87,28.53,28.62,440490.0,27.9889,28.0083,27.6784,27.7657,440490.0
2023-05-11 10:10:00,28.62,28.68,28.36,28.37,663055.0,27.7657,27.8239,27.5135,27.5232,663055.0
2023-05-11 10:20:00,28.36,28.56,28.25,28.53,574270.0,27.5135,27.7075,27.4068,27.6784,574270.0
2023-05-11 10:30:00,28.53,28.59,28.3,28.33,549709.0,27.6784,27.7366,27.4553,27.4844,549709.0
2023-05-11 10:40:00,28.33,28.62,28.24,28.5,504076.0,27.4844,27.7657,27.3971,27.6493,504076.0
2023-05-11 10:50:00,28.5,28.56,28.4,28.46,332933.0,27.6493,27.7075,27.5523,27.6105,332933.0
2023-05-11 11:00:00,28.46,28.6,28.45,28.48,396981.0,27.6105,27.7463,27.6008,27.6299,396981.0
2023-05-11 11:10:00,28.46,28.51,28.36,28.4,215870.0,27.6105,27.659,27.5135,27.5523,215870.0
2023-05-11 11:20:00,28.39,28.5,28.34,28.43,150720.0,27.5426,27.6493,27.4941,27.5814,150720.0
2023-05-11 11:30:00,28.44,28.58,28.43,28.54,272603.0,27.5911,27.7269,27.5814,27.6881,272603.0
2023-05-11 11:40:00,28.53,28.73,28.51,28.55,293769.0,27.6784,27.8724,27.659,27.6978,293769.0
2023-05-11 11:50:00,28.54,28.64,28.51,28.64,204901.0,27.6881,27.7851,27.659,27.7851,204901.0
2023-05-11 12:00:00,28.65,28.71,28.47,28.6,262360.0,27.7948,27.853,27.6202,27.7463,262360.0
2023-05-11 12:10:00,28.6,28.61,28.47,28.59,168266.0,27.7463,27.756,27.6202,27.7366,168266.0
2023-05-11 12:20:00,28.6,28.75,28.56,28.61,251084.0,27.7463,27.8918,27.7075,27.756,251084.0
2023-05-11 12:30:00,28.63,28.69,28.59,28.63,234194.0,27.7754,27.8336,27.7366,27.7754,234194.0
2023-05-11 12:40:00,28.62,28.71,28.58,28.66,107118.0,27.7657,27.853,27.7269,27.8045,107118.0
2023-05-11 12:50:00,28.65,28.7,28.58,28.67,141146.0,27.7948,27.8433,27.7269,27.8142,141146.0
2023-05-11 13:00:00,28.68,28.73,28.6,28.66,160105.0,27.8239,27.8724,27.7463,27.8045,160105.0
2023-05-11 13:10:00,28.65,28.73,28.57,28.7,155902.0,27.7948,27.8724,27.7172,27.8433,155902.0
2023-05-11 13:20:00,28.7,28.72,28.52,28.59,106972.0,27.8433,27.8627,27.6687,27.7366,106972.0
2023-05-11 13:30:00,28.58,28.67,28.54,28.67,162575.0,27.7269,27.8142,27.6881,27.8142,162575.0
2023-05-11 13:40:00,28.66,28.67,28.31,28.32,203546.0,27.8045,27.8142,27.465,27.4747,203546.0
2023-05-11 13:50:00,28.31,28.57,28.28,28.56,155036.0,27.465,27.7172,27.4359,27.7075,155036.0
2023-05-11 14:00:00,28.57,28.58,28.48,28.55,98631.0,27.7172,27.7269,27.6299,27.6978,98631.0
2023-05-11 14:10:00,28.55,28.57,28.44,28.46,90107.0,27.6978,27.7172,27.5911,27.6105,90107.0
2023-05-11 14:20:00,28.46,28.6,28.42,28.59,105288.0,27.6105,27.7463,27.5717,27.7366,105288.0
2023-05-11 14:30:00,28.59,28.66,28.57,28.65,115299.0,27.7366,27.8045,27.7172,27.7948,115299.0
2023-05-11 14:40:00,28.66,28.79,28.65,28.74,320326.0,27.8045,27.9306,27.7948,27.8821,320326.0
2023-05-11 14:50:00,28.73,28.74,28.63,28.72,113957.0,27.8724,27.8821,27.7754,27.8627,113957.0
2023-05-11 15:00:00,28.73,28.76,28.64,28.74,177957.0,27.8724,27.9015,27.7851,27.8821,177957.0
2023-05-11 15:10:00,28.73,28.74,28.62,28.64,124018.0,27.8724,27.8821,27.7657,27.7851,124018.0
2023-05-11 15:20:00,28.62,28.69,28.59,28.66,122247.0,27.7657,27.8336,27.7366,27.8045,122247.0
2023-05-11 15:30:00,28.65,28.69,28.58,28.6,195936.0,27.7948,27.8336,27.7269,27.7463,195936.0
2023-05-11 15:40:00,28.59,28.69,28.54,28.67,256543.0,27.7366,27.8336,27.6881,27.8142,256543.0
2023-05-11 15:50:00,28.68,28.76,28.6,28.69,389483.0,27.8239,27.9015,27.7463,27.8336,389483.0
2023-05-12 09:30:00,28.97,29.22,28.97,29.1,589207.0,28.1053,28.3478,28.1053,28.2314,589207.0
2023-05-12 09:40:00,29.09,29.26,28.93,28.98,554092.0,28.2217,28.3866,28.0665,28.115,554092.0
2023-05-12 09:50:00,28.97,29.2,28.92,28.99,533896.0,28.1053,28.3284,28.0568,28.1247,533896.0
2023-05-12 10:00:00,28.98,28.99,28.41,28.62,785302.0,28.115,28.1247,27.562,27.7657,785302.0
2023-05-12 10:10:00,28.63,28.71,28.57,28.65,372295.0,27.7754,27.853,27.7172,27.7948,372295.0
2023-05-12 10:20:00,28.64,28.69,28.53,28.55,266837.0,27.7851,27.8336,27.6784,27.6978,266837.0
2023-05-12 10:30:00,28.55,28.59,28.4,28.54,417770.0,27.6978,27.7366,27.5523,27.6881,417770.0
2023-05-12 10:40:00,28.55,28.6,28.41,28.48,217331.0,27.6978,27.7463,27.562,27.6299,217331.0
2023-05-12 10:50:00,28.47,28.5,28.3,28.49,362558.0,27.6202,27.6493,27.4553,27.6396,362558.0
2023-05-12 11:00:00,28.49,28.67,28.43,28.57,317760.0,27.6396,27.8142,27.5814,27.7172,317760.0
2023-05-12 11:10:00,28.57,28.59,28.32,28.41,239813.0,27.7172,27.7366,27.4747,27.562,239813.0
2023-05-12 11:20:00,28.4,28.5,28.37,28.4,135972.0,27.5523,27.6493,27.5232,27.5523,135972.0
2023-05-12 11:30:00,28.39,28.46,28.31,28.32,168970.0,27.5426,27.6105,27.465,27.4747,168970.0
2023-05-12 11:40:00,28.31,28.45,28.29,28.4,178636.0,27.465,27.6008,27.4456,27.5523,178636.0
2023-05-12 11:50:00,28.41,28.53,28.35,28.49,172349.0,27.562,27.6784,27.5038,27.6396,172349.0
2023-05-12 12:00:00,28.5,28.53,28.3,28.35,253873.0,27.6493,27.6784,27.4553,27.5038,253873.0
2023-05-12 12:10:00,28.34,28.34,28.22,28.27,307516.0,27.4941,27.4941,27.3777,27.4262,307516.0
2023-05-12 12:20:00,28.27,28.29,28.11,28.14,275699.0,27.4262,27.4456,27.2709,27.3,275699.0
2023-05-12 12:30:00,28.13,28.28,28.1,28.24,216990.0,27.2903,27.4359,27.2612,27.3971,216990.0
2023-05-12 12:40:00,28.24,28.25,28.03,28.05,189568.0,27.3971,27.4068,27.1933,27.2127,189568.0
2023-05-12 12:50:00,28.04,28.09,28.0,28.07,177803.0,27.203,27.2515,27.1642,27.2321,177803.0
2023-05-12 13:00:00,28.06,28.13,28.0,28.09,157548.0,27.2224,27.2903,27.1642,27.2515,157548.0
2023-05-12 13:10:00,28.1,28.16,28.06,28.11,150121.0,27.2612,27.3194,27.2224,27.2709,150121.0
2023-05-12 13:20:00,28.12,28.36,28.12,28.28,237389.0,27.2806,27.5135,27.2806,27.4359,237389.0
2023-05-12 13:30:00,28.27,28.36,28.15,28.19,246376.0,27.4262,27.5135,27.3097,27.3486,246376.0
2023-05-12 13:40:00,28.19,28.21,28.09,28.13,154880.0,27.3486,27.368,27.2515,27.2903,154880.0
2023-05-12 13:50:00,28.13,28.15,28.01,28.04,134999.0,27.2903,27.3097,27.1739,27.203,134999.0
2023-05-12 14:00:00,28.03,28.12,28.0,28.05,317267.0,27.1933,27.2806,27.1642,27.2127,317267.0
2023-05-12 14:10:00,28.06,28.13,28.0,28.03,218061.0,27.2224,27.2903,27.1642,27.1933,218061.0
2023-05-12 14:20:00,28.03,28.21,28.0,28.13,203208.0,27.1933,27.368,27.1642,27.2903,203208.0
2023-05-12 14:30:00,28.13,28.19,28.05,28.07,277949.0,27.2903,27.3486,27.2127,27.2321,277949.0
2023-05-12 14:40:00,28.06,28.16,28.0,28.13,195355.0,27.2224,27.3194,27.1642,27.2903,195355.0
2023-05-12 14:50:00,28.15,28.23,28.14,28.17,175727.0,27.3097,27.3874,27.3,27.3292,175727.0
2023-05-12 15:00:00,28.17,28.21,28.11,28.18,152735.0,27.3292,27.368,27.2709,27.3389,152735.0
2023-05-12 15:10:00,28.19,28.25,28.14,28.25,185708.0,27.3486,27.4068,27.3,27.4068,185708.0
2023-05-12 15:20:00,28.26,28.3,28.23,28.28,146392.0,27.4165,27.4553,27.3874,27.4359,146392.0
2023-05-12 15:30:00,28.29,28.4,28.29,28.32,259286.0,27.4456,27.5523,27.4456,27.4747,259286.0
2023-05-12 15:40:00,28.32,28.38,28.3,28.36,157471.0,27.4747,27.5329,27.4553,27.5135,157471.0
2023-05-12 15:50:00,28.36,28.55,28.32,28.52,608017.0,27.5135,27.6978,27.4747,27.6687,608017.0
2023-05-15 09:30:00,28.8,28.9,28.57,28.86,578421.0,27.9403,28.0374,27.7172,27.9986,578421.0
2023-05-15 09:40:00,28.86,29.01,28.84,28.93,470942.0,27.9986,28.1441,27.9792,28.0665,470942.0
2023-05-15 09:50:00,28.92,29.07,28.89,28.99,334901.0,28.0568,28.2023,28.0277,28.1247,334901.0
2023-05-15 10:00:00,28.99,29.12,28.89,28.9,389120.0,28.1247,28.2508,28.0277,28.0374,389120.0
2023-05-15 10:10:00,28.9,29.0,28.81,28.85,259597.0,28.0374,28.1344,27.95,27.9889,259597.0
2023-05-15 10:20:00,28.86,29.08,28.84,29.05,243260.0,27.9986,28.212,27.9792,28.1829,243260.0
2023-05-15 10:30:00,29.05,29.15,28.99,29.02,280469.0,28.1829,28.2799,28.1247,28.1538,280469.0
2023-05-15 10:40:00,29.04,29.12,29.02,29.09,170699.0,28.1732,28.2508,28.1538,28.2217,170699.0
2023-05-15 10:50:00,29.1,29.31,29.1,29.16,453135.0,28.2314,28.4351,28.2314,28.2896,453135.0
2023-05-15 11:00:00,29.16,29.38,29.14,29.35,294807.0,28.2896,28.503,28.2702,28.4739,294807.0
2023-05-15 11:10:00,29.35,29.38,29.3,29.34,204105.0,28.4739,28.503,28.4254,28.4642,204105.0
2023-05-15 11:20:00,29.34,29.39,29.3,29.37,143960.0,28.4642,28.5127,28.4254,28.4933,143960.0
2023-05-15 11:30:00,29.37,29.4,29.3,29.3,194231.0,28.4933,28.5224,28.4254,28.4254,194231.0
2023-05-15 11:40:00,29.31,29.33,29.21,29.32,233095.0,28.4351,28.4545,28.3381,28.4448,233095.0
2023-05-15 11:50:00,29.34,29.36,29.27,29.32,183924.0,28.4642,28.4836,28.3963,28.4448,183924.0
2023-05-15 12:00:00,29.31,29.33,29.22,29.26,112604.0,28.4351,28.4545,28.3478,28.3866,112604.0
2023-05-15 12:10:00,29.26,29.38,29.23,29.36,98605.0,28.3866,28.503,28.3575,28.4836,98605.0
2023-05-15 12:20:00,29.36,29.45,29.34,29.42,162802.0,28.4836,28.5709,28.4642,28.5418,162802.0
2023-05-15 12:30:00,29.41,29.46,29.38,29.44,119647.0,28.5321,28.5806,28.503,28.5612,119647.0
2023-05-15 12:40:00,29.45,29.62,29.4,29.62,177203.0,28.5709,28.7359,28.5224,28.7359,177203.0
2023-05-15 12:50:00,29.61,29.75,29.61,29.71,183336.0,28.7262,28.862,28.7262,28.8232,183336.0
2023-05-15 13:00:00,29.71,29.86,29.7,29.85,231809.0,28.8232,28.9687,28.8135,28.959,231809.0
2023-05-15 13:10:00,29.86,29.99,29.84,29.9,334923.0,28.9687,29.0948,28.9493,29.0075,334923.0
2023-05-15 13:20:00,29.9,29.92,29.69,29.7,367870.0,29.0075,29.0269,28.8038,28.8135,367870.0
2023-05-15 13:30:00,29.7,29.75,29.57,29.59,283867.0,28.8135,28.862,28.6874,28.7068,283867.0
2023-05-15 13:40:00,29.58,29.61,29.46,29.51,246153.0,28.6971,28.7262,28.5806,28.6292,246153.0
2023-05-15 13:50:00,29.51,29.62,29.47,29.59,181936.0,28.6292,28.7359,28.5903,28.7068,181936.0
2023-05-15 14:00:00,29.59,29.65,29.57,29.64,133617.0,28.7068,28.765,28.6874,28.7553,133617.0
2023-05-15 14:10:00,29.63,29.65,29.52,29.57,182467.0,28.7456,28.765,28.6389,28.6874,182467.0
2023-05-15 14:20:00,29.56,29.59,29.47,29.48,81438.0,28.6777,28.7068,28.5903,28.6,81438.0
2023-05-15 14:30:00,29.48,29.53,29.43,29.52,103850.0,28.6,28.6486,28.5515,28.6389,103850.0
2023-05-15 14:40:00,29.52,29.59,29.5,29.56,197787.0,28.6389,28.7068,28.6195,28.6777,197787.0
2023-05-15 14:50:00,29.57,29.58,29.46,29.51,120756.0,28.6874,28.6971,28.5806,28.6292,120756.0
2023-05-15 15:00:00,29.52,29.61,29.51,29.57,113674.0,28.6389,28.7262,28.6292,28.6874,113674.0
2023-05-15 15:10:00,29.57,29.61,29.54,29.57,129118.0,28.6874,28.7262,28.6583,28.6874,129118.0
2023-05-15 15:20:00,29.57,29.59,29.49,29.55,190877.0,28.6874,28.7068,28.6098,28.668,190877.0
2023-05-15 15:30:00,29.55,29.6,29.52,29.55,132428.0,28.668,28.7165,28.6389,28.668,132428.0
2023-05-15 15:40:00,29.54,29.58,29.49,29.53,290976.0,28.6583,28.6971,28.6098,28.6486,290976.0
2023-05-15 15:50:00,29.52,29.59,29.49,29.58,298291.0,28.6389,28.7068,28.6098,28.6971,298291.0
2023-05-16 09:30:00,28.95,29.0,28.65,28.67,643475.0,28.0859,28.1344,27.7948,27.8142,643475.0
2023-05-16 09:40:00,28.68,28.97,28.63,28.68,561373.0,27.8239,28.1053,27.7754,27.8239,561373.0
2023-05-16 09:50:00,28.69,28.73,28.42,28.55,707772.0,27.8336,27.8724,27.5717,27.6978,707772.0
2023-05-16 10:00:00,28.55,28.56,28.41,28.44,518260.0,27.6978,27.7075,27.562,27.5911,518260.0
2023-05-16 10:10:00,28.44,28.44,28.24,28.39,651150.0,27.5911,27.5911,27.3971,27.5426,651150.0
2023-05-16 10:20:00,28.4,28.52,28.3,28.52,262424.0,27.5523,27.6687,27.4553,27.6687,262424.0
2023-05-16 10:30:00,28.51,28.59,28.43,28.49,462787.0,27.659,27.7366,27.5814,27.6396,462787.0
2023-05-16 10:40:00,28.47,28.67,28.41,28.61,313516.0,27.6202,27.8142,27.562,27.756,313516.0
2023-05-16 10:50:00,28.62,28.7,28.56,28.6,296301.0,27.7657,27.8433,27.7075,27.7463,296301.0
2023-05-16 11:00:00,28.6,28.68,28.59,28.59,218334.0,27.7463,27.8239,27.7366,27.7366,218334.0
2023-05-16 11:10:00,28.59,28.65,28.47,28.54,168740.0,27.7366,27.7948,27.6202,27.6881,168740.0
2023-05-16 11:20:00,28.54,28.65,28.49,28.65,168627.0,27.6881,27.7948,27.6396,27.7948,168627.0
2023-05-16 11:30:00,28.65,28.66,28.38,28.48,316747.0,27.7948,27.8045,27.5329,27.6299,316747.0
2023-05-16 11:40:00,28.48,28.67,28.41,28.67,287477.0,27.6299,27.8142,27.562,27.8142,287477.0
2023-05-16 11:50:00,28.67,28.81,28.62,28.68,236638.0,27.8142,27.95,27.7657,27.8239,236638.0
2023-05-16 12:00:00,28.68,28.69,28.56,28.61,178781.0,27.8239,27.8336,27.7075,27.756,178781.0
2023-05-16 12:10:00,28.6,28.67,28.57,28.59,86970.0,27.7463,27.8142,27.7172,27.7366,86970.0
2023-05-16 12:20:00,28.57,28.59,28.49,28.55,137423.0,27.7172,27.7366,27.6396,27.6978,137423.0
2023-05-16 12:30:00,28.55,28.65,28.51,28.65,89298.0,27.6978,27.7948,27.659,27.7948,89298.0
2023-05-16 12:40:00,28.65,28.71,28.51,28.58,228226.0,27.7948,27.853,27.659,27.7269,228226.0
2023-05-16 12:50:00,28.58,28.7,28.57,28.67,162571.0,27.7269,27.8433,27.7172,27.8142,162571.0
2023-05-16 13:00:00,28.67,28.71,28.61,28.7,129182.0,27.8142,27.853,27.756,27.8433,129182.0
2023-05-16 13:10:00,28.69,28.7,28.59,28.6,90405.0,27.8336,27.8433,27.7366,27.7463,90405.0
2023-05-16 13:20:00,28.6,28.61,28.48,28.52,93694.0,27.7463,27.756,27.6299,27.6687,93694.0
2023-05-16 13:30:00,28.52,28.56,28.48,28.49,126982.0,27.6687,27.7075,27.6299,27.6396,126982.0
2023-05-16 13:40:00,28.48,28.52,28.4,28.51,140472.0,27.6299,27.6687,27.5523,27.659,140472.0
2023-05-16 13:50:00,28.5,28.55,28.48,28.53,96194.0,27.6493,27.6978,27.6299,27.6784,96194.0
2023-05-16 14:00:00,28.54,28.56,28.37,28.43,180151.0,27.6881,27.7075,27.5232,27.5814,180151.0
2023-05-16 14:10:00,28.44,28.5,28.4,28.49,94342.0,27.5911,27.6493,27.5523,27.6396,94342.0
2023-05-16 14:20:00,28.5,28.52,28.42,28.46,120106.0,27.6493,27.6687,27.5717,27.6105,120106.0
2023-05-16 14:30:00,28.46,28.48,28.4,28.48,96773.0,27.6105,27.6299,27.5523,27.6299,96773.0
2023-05-16 14:40:00,28.48,28.55,28.46,28.55,201850.0,27.6299,27.6978,27.6105,27.6978,201850.0
2023-05-16 14:50:00,28.54,28.63,28.54,28.58,183664.0,27.6881,27.7754,27.6881,27.7269,183664.0
2023-05-16 15:00:00,28.58,28.63,28.51,28.52,146276.0,27.7269,27.7754,27.659,27.6687,146276.0
2023-05-16 15:10:00,28.51,28.57,28.49,28.51,101374.0,27.659,27.7172,27.6396,27.659,101374.0
2023-05-16 15:20:00,28.51,28.59,28.49,28.58,154101.0,27.659,27.7366,27.6396,27.7269,154101.0
2023-05-16 15:30:00,28.57,28.61,28.52,28.56,124173.0,27.7172,27.756,27.6687,27.7075,124173.0
2023-05-16 15:40:00,28.56,28.56,28.42,28.47,218325.0,27.7075,27.7075,27.5717,27.6202,218325.0
2023-05-16 15:50:00,28.47,28.47,28.24,28.26,709152.0,27.6202,27.6202,27.3971,27.4165,709152.0
2023-05-17 09:30:00,28.81,28.85,28.69,28.75,517989.0,27.95,27.9889,27.8336,27.8918,517989.0
2023-05-17 09:40:00,28.73,28.75,28.48,28.49,464538.0,27.8724,27.8918,27.6299,27.6396,464538.0
2023-05-17 09:50:00,28.48,28.53,28.23,28.25,561918.0,27.6299,27.6784,27.3874,27.4068,561918.0
2023-05-17 10:00:00,28.25,28.57,28.2,28.56,548152.0,27.4068,27.7172,27.3583,27.7075,548152.0
2023-05-17 10:10:00,28.57,28.72,28.51,28.62,311634.0,27.7172,27.8627,27.659,27.7657,311634.0
2023-05-17 10:20:00,28.63,28.86,28.63,28.85,443466.0,27.7754,27.9986,27.7754,27.9889,443466.0
2023-05-17 10:30:00,28.84,28.93,28.81,28.88,331823.0,27.9792,28.0665,27.95,28.018,331823.0
2023-05-17 10:40:00,28.86,28.9,28.8,28.83,227303.0,27.9986,28.0374,27.9403,27.9695,227303.0
2023-05-17 10:50:00,28.82,29.03,28.82,29.0,443281.0,27.9597,28.1635,27.9597,28.1344,443281.0
2023-05-17 11:00:00,29.0,29.08,28.97,29.0,283074.0,28.1344,28.212,28.1053,28.1344,283074.0
2023-05-17 11:10:00,28.99,29.32,28.96,29.21,575825.0,28.1247,28.4448,28.0956,28.3381,575825.0
2023-05-17 11:20:00,29.21,29.37,29.06,29.34,385839.0,28.3381,28.4933,28.1926,28.4642,385839.0
2023-05-17 11:30:00,29.33,29.41,29.28,29.35,350111.0,28.4545,28.5321,28.406,28.4739,350111.0
2023-05-17 11:40:00,29.37,29.55,29.37,29.42,332186.0,28.4933,28.668,28.4933,28.5418,332186.0
2023-05-17 11:50:00,29.43,29.47,29.38,29.42,200889.0,28.5515,28.5903,28.503,28.5418,200889.0
2023-05-17 12:00:00,29.42,29.46,29.37,29.41,199605.0,28.5418,28.5806,28.4933,28.5321,199605.0
2023-05-17 12:10:00,29.42,29.54,29.41,29.49,146870.0,28.5418,28.6583,28.5321,28.6098,146870.0
2023-05-17 12:20:00,29.49,29.59,29.44,29.57,203987.0,28.6098,28.7068,28.5612,28.6874,203987.0
2023-05-17 12:30:00,29.57,29.74,29.56,29.74,355172.0,28.6874,28.8523,28.6777,28.8523,355172.0
2023-05-17 12:40:00,29.74,29.99,29.73,29.95,457412.0,28.8523,29.0948,28.8426,29.056,457412.0
2023-05-17 12:50:00,29.95,30.03,29.88,29.95,423105.0,29.056,29.1336,28.9881,29.056,423105.0
2023-05-17 13:00:00,29.96,30.18,29.96,30.09,412431.0,29.0657,29.2792,29.0657,29.1918,412431.0
2023-05-17 13:10:00,30.09,30.1,29.97,30.08,218463.0,29.1918,29.2015,29.0754,29.1821,218463.0
2023-05-17 13:20:00,30.07,30.2,30.07,30.17,253052.0,29.1724,29.2986,29.1724,29.2695,253052.0
2023-05-17 13:30:00,30.17,30.27,30.16,30.18,251954.0,29.2695,29.3665,29.2598,29.2792,251954.0
2023-05-17 13:40:00,30.18,30.25,30.12,30.21,162993.0,29.2792,29.3471,29.2209,29.3083,162993.0
2023-05-17 13:50:00,30.21,30.24,30.15,30.21,269928.0,29.3083,29.3374,29.25,29.3083,269928.0
2023-05-17 14:00:00,30.21,30.24,29.98,30.02,303180.0,29.3083,29.3374,29.0851,29.1239,303180.0
2023-05-17 14:10:00,30.02,30.13,30.02,30.1,218566.0,29.1239,29.2306,29.1239,29.2015,218566.0
2023-05-17 14:20:00,30.09,30.1,29.98,30.0,77347.0,29.1918,29.2015,29.0851,29.1045,77347.0
2023-05-17 14:30:00,30.01,30.06,29.92,30.02,196664.0,29.1142,29.1627,29.0269,29.1239,196664.0
2023-05-17 14:40:00,30.03,30.08,29.97,30.08,145904.0,29.1336,29.1821,29.0754,29.1821,145904.0
2023-05-17 14:50:00,30.08,30.09,29.96,29.98,163927.0,29.1821,29.1918,29.0657,29.0851,163927.0
2023-05-17 15:00:00,30.0,30.21,29.97,30.19,179944.0,29.1045,29.3083,29.0754,29.2889,179944.0
2023-05-17 15:10:00,30.18,30.3,30.17,30.23,327086.0,29.2792,29.3956,29.2695,29.3277,327086.0
2023-05-17 15:20:00,30.22,30.24,30.0,30.04,273861.0,29.318,29.3374,29.1045,29.1433,273861.0
2023-05-17 15:30:00,30.05,30.12,30.0,30.1,247797.0,29.153,29.2209,29.1045,29.2015,247797.0
2023-05-17 15:40:00,30.09,30.3,30.06,30.26,374118.0,29.1918,29.3956,29.1627,29.3568,374118.0
2023-05-17 15:50:00,30.27,30.32,30.14,30.18,515454.0,29.3665,29.415,29.2403,29.2792,515454.0
2023-05-18 09:30:00,29.83,29.89,29.55,29.87,943760.0,28.9396,28.9978,28.668,28.9784,943760.0
2023-05-18 09:40:00,29.84,30.01,29.77,29.78,485023.0,28.9493,29.1142,28.8814,28.8911,485023.0
2023-05-18 09:50:00,29.78,29.83,29.6,29.83,395941.0,28.8911,28.9396,28.7165,28.9396,395941.0
2023-05-18 10:00:00,29.83,30.09,29.8,30.05,495204.0,28.9396,29.1918,28.9105,29.153,495204.0
2023-05-18 10:10:00,30.05,30.27,30.04,30.25,592645.0,29.153,29.3665,29.1433,29.3471,592645.0
2023-05-18 10:20:00,30.26,30.43,30.23,30.29,540711.0,29.3568,29.5217,29.3277,29.3859,540711.0
2023-05-18 10:30:00,30.29,30.48,30.29,30.42,282194.0,29.3859,29.5702,29.3859,29.512,282194.0
2023-05-18 10:40:00,30.42,30.49,30.29,30.46,266686.0,29.512,29.5799,29.3859,29.5508,266686.0
2023-05-18 10:50:00,30.46,30.48,30.32,30.44,153062.0,29.5508,29.5702,29.415,29.5314,153062.0
2023-05-18 11:00:00,30.45,30.58,30.38,30.44,312412.0,29.5411,29.6672,29.4732,29.5314,312412.0
2023-05-18 11:10:00,30.43,30.49,30.32,30.49,194278.0,29.5217,29.5799,29.415,29.5799,194278.0
2023-05-18 11:20:00,30.49,30.53,30.36,30.43,197756.0,29.5799,29.6187,29.4538,29.5217,197756.0
2023-05-18 11:30:00,30.44,30.49,30.34,30.38,196890.0,29.5314,29.5799,29.4344,29.4732,196890.0
2023-05-18 11:40:00,30.39,30.66,30.35,30.57,341914.0,29.4829,29.7448,29.4441,29.6575,341914.0
2023-05-18 11:50:00,30.58,30.71,30.3,30.39,394893.0,29.6672,29.7933,29.3956,29.4829,394893.0
2023-05-18 12:00:00,30.38,30.39,30.11,30.17,280449.0,29.4732,29.4829,29.2112,29.2695,280449.0
2023-05-18 12:10:00,30.17,30.25,29.95,30.11,429946.0,29.2695,29.3471,29.056,29.2112,429946.0
2023-05-18 12:20:00,30.1,30.13,29.89,29.95,246700.0,29.2015,29.2306,28.9978,29.056,246700.0
2023-05-18 12:30:00,29.93,30.07,29.89,29.9,212544.0,29.0366,29.1724,28.9978,29.0075,212544.0
2023-05-18 12:40:00,29.89,30.06,29.89,29.96,189687.0,28.9978,29.1627,28.9978,29.0657,189687.0
2023-05-18 12:50:00,29.96,29.99,29.83,29.97,176839.0,29.0657,29.0948,28.9396,29.0754,176839.0
2023-05-18 13:00:00,29.98,30.1,29.98,30.09,144031.0,29.0851,29.2015,29.0851,29.1918,144031.0
2023-05-18 13:10:00,30.08,30.08,29.94,30.05,214998.0,29.1821,29.1821,29.0463,29.153,214998.0
2023-05-18 13:20:00,30.05,30.19,29.85,29.87,412832.0,29.153,29.2889,28.959,28.9784,412832.0
2023-05-18 13:30:00,29.87,30.0,29.82,29.93,121562.0,28.9784,29.1045,28.9299,29.0366,121562.0
2023-05-18 13:40:00,29.92,29.95,29.76,29.86,117644.0,29.0269,29.056,28.8717,28.9687,117644.0
2023-05-18 13:50:00,29.85,29.88,29.71,29.79,146148.0,28.959,28.9881,28.8232,28.9008,146148.0
2023-05-18 14:00:00,29.78,29.86,29.75,29.83,161976.0,28.8911,28.9687,28.862,28.9396,161976.0
2023-05-18 14:10:00,29.82,29.92,29.77,29.92,143210.0,28.9299,29.0269,28.8814,29.0269,143210.0
2023-05-18 14:20:00,29.92,30.09,29.88,30.0,165144.0,29.0269,29.1918,28.9881,29.1045,165144.0
2023-05-18 14:30:00,30.01,30.11,30.0,30.09,164666.0,29.1142,29.2112,29.1045,29.1918,164666.0
2023-05-18 14:40:00,30.1,30.18,30.04,30.16,150926.0,29.2015,29.2792,29.1433,29.2598,150926.0
2023-05-18 14:50:00,30.17,30.24,30.13,30.22,154401.0,29.2695,29.3374,29.2306,29.318,154401.0
2023-05-18 15:00:00,30.22,30.28,30.12,30.21,211717.0,29.318,29.3762,29.2209,29.3083,211717.0
2023-05-18 15:10:00,30.21,30.44,30.21,30.43,256852.0,29.3083,29.5314,29.3083,29.5217,256852.0
2023-05-18 15:20:00,30.44,30.49,30.26,30.34,288790.0,29.5314,29.5799,29.3568,29.4344,288790.0
2023-05-18 15:30:00,30.34,30.59,30.34,30.58,302619.0,29.4344,29.6769,29.4344,29.6672,302619.0
2023-05-18 15:40:00,30.57,30.71,30.54,30.65,350974.0,29.6575,29.7933,29.6284,29.7351,350974.0
2023-05-18 15:50:00,30.66,30.85,30.66,30.68,628028.0,29.7448,29.9292,29.7448,29.7642,628028.0
2023-05-19 09:30:00,31.32,31.37,31.08,31.09,673215.0,30.3851,30.4336,30.1523,30.162,673215.0
2023-05-19 09:40:00,31.08,31.12,30.88,30.95,492990.0,30.1523,30.1911,29.9583,30.0262,492990.0
2023-05-19 09:50:00,30.95,31.14,30.89,31.01,379335.0,30.0262,30.2105,29.968,30.0844,379335.0
2023-05-19 10:00:00,31.01,31.01,30.79,30.89,286215.0,30.0844,30.0844,29.8709,29.968,286215.0
2023-05-19 10:10:00,30.9,30.9,30.72,30.78,358728.0,29.9777,29.9777,29.803,29.8612,358728.0
2023-05-19 10:20:00,30.8,30.84,30.68,30.71,207653.0,29.8806,29.9195,29.7642,29.7933,207653.0
2023-05-19 10:30:00,30.72,30.82,30.51,30.59,264722.0,29.803,29.9001,29.5993,29.6769,264722.0
2023-05-19 10:40:00,30.59,30.64,30.47,30.49,204462.0,29.6769,29.7254,29.5605,29.5799,204462.0
2023-05-19 10:50:00,30.49,30.74,30.48,30.74,289155.0,29.5799,29.8224,29.5702,29.8224,289155.0
2023-05-19 11:00:00,30.73,30.83,30.56,30.57,270215.0,29.8127,29.9098,29.6478,29.6575,270215.0
2023-05-19 11:10:00,30.56,30.63,30.18,30.25,685481.0,29.6478,29.7157,29.2792,29.3471,685481.0
2023-05-19 11:20:00,30.26,30.41,30.08,30.08,542134.0,29.3568,29.5023,29.1821,29.1821,542134.0
2023-05-19 11:30:00,30.07,30.12,29.67,29.73,721988.0,29.1724,29.2209,28.7844,28.8426,721988.0
2023-05-19 11:40:00,29.73,30.05,29.65,29.96,638780.0,28.8426,29.153,28.765,29.0657,638780.0
2023-05-19 11:50:00,29.96,30.1,29.86,29.96,442051.0,29.0657,29.2015,28.9687,29.0657,442051.0
2023-05-19 12:00:00,29.94,30.0,29.8,29.94,299111.0,29.0463,29.1045,28.9105,29.0463,299111.0
2023-05-19 12:10:00,29.94,30.07,29.88,30.01,339357.0,29.0463,29.1724,28.9881,29.1142,339357.0
2023-05-19 12:20:00,30.02,30.06,29.89,29.92,164633.0,29.1239,29.1627,28.9978,29.0269,164633.0
2023-05-19 12:30:00,29.91,29.97,29.73,29.94,254086.0,29.0172,29.0754,28.8426,29.0463,254086.0
2023-05-19 12:40:00,29.95,30.06,29.92,30.04,196285.0,29.056,29.1627,29.0269,29.1433,196285.0
2023-05-19 12:50:00,30.04,30.15,30.0,30.05,231084.0,29.1433,29.25,29.1045,29.153,231084.0
2023-05-19 13:00:00,30.05,30.2,30.04,30.09,266826.0,29.153,29.2986,29.1433,29.1918,266826.0
2023-05-19 13:10:00,30.08,30.11,30.0,30.08,105965.0,29.1821,29.2112,29.1045,29.1821,105965.0
2023-05-19 13:20:00,30.09,30.09,29.96,29.99,98216.0,29.1918,29.1918,29.0657,29.0948,98216.0
2023-05-19 13:30:00,30.0,30.06,29.97,30.05,99598.0,29.1045,29.1627,29.0754,29.153,99598.0
2023-05-19 13:40:00,30.04,30.06,29.93,29.95,109790.0,29.1433,29.1627,29.0366,29.056,109790.0
2023-05-19 13:50:00,29.95,29.98,29.84,29.85,121405.0,29.056,29.0851,28.9493,28.959,121405.0
2023-05-19 14:00:00,29.85,29.93,29.79,29.89,171966.0,28.959,29.0366,28.9008,28.9978,171966.0
2023-05-19 14:10:00,29.88,29.92,29.73,29.91,184608.0,28.9881,29.0269,28.8426,29.0172,184608.0
2023-05-19 14:20:00,29.92,30.0,29.83,29.84,146856.0,29.0269,29.1045,28.9396,28.9493,146856.0
2023-05-19 14:30:00,29.84,29.93,29.79,29.9,109174.0,28.9493,29.0366,28.9008,29.0075,109174.0
2023-05-19 14:40:00,29.9,29.92,29.8,29.84,92304.0,29.0075,29.0269,28.9105,28.9493,92304.0
2023-05-19 14:50:00,29.84,30.03,29.83,30.03,133018.0,28.9493,29.1336,28.9396,29.1336,133018.0
2023-05-19 15:00:00,30.03,30.06,29.94,30.02,144841.0,29.1336,29.1627,29.0463,29.1239,144841.0
2023-05-19 15:10:00,30.02,30.08,30.01,30.02,121773.0,29.1239,29.1821,29.1142,29.1239,121773.0
2023-05-19 15:20:00,30.01,30.02,29.91,29.94,123128.0,29.1142,29.1239,29.0172,29.0463,123128.0
2023-05-19 15:30:00,29.94,30.08,29.92,30.04,140103.0,29.0463,29.1821,29.0269,29.1433,140103.0
2023-05-19 15:40:00,30.04,30.09,30.0,30.06,177843.0,29.1433,29.1918,29.1045,29.1627,177843.0
2023-05-19 15:50:00,30.06,30.11,29.98,30.06,370818.0,29.1627,29.2112,29.0851,29.1627,370818.0
2023-05-22 09:30:00,30.35,30.89,30.25,30.78,818833.0,29.4441,29.968,29.3471,29.8612,818833.0
2023-05-22 09:40:00,30.77,30.86,30.31,30.44,539189.0,29.8515,29.9389,29.4053,29.5314,539189.0
2023-05-22 09:50:00,30.44,30.58,30.36,30.46,553722.0,29.5314,29.6672,29.4538,29.5508,553722.0
2023-05-22 10:00:00,30.45,30.52,30.04,30.09,598589.0,29.5411,29.609,29.1433,29.1918,598589.0
2023-05-22 10:10:00,30.08,30.65,30.08,30.64,713760.0,29.1821,29.7351,29.1821,29.7254,713760.0
2023-05-22 10:20:00,30.65,30.7,30.48,30.64,441425.0,29.7351,29.7836,29.5702,29.7254,441425.0
2023-05-22 10:30:00,30.65,30.78,30.62,30.72,292286.0,29.7351,29.8612,29.706,29.803,292286.0
2023-05-22 10:40:00,30.71,30.74,30.49,30.5,239082.0,29.7933,29.8224,29.5799,29.5896,239082.0
2023-05-22 10:50:00,30.5,30.62,30.36,30.57,280437.0,29.5896,29.706,29.4538,29.6575,280437.0
2023-05-22 11:00:00,30.58,30.84,30.58,30.78,286415.0,29.6672,29.9195,29.6672,29.8612,286415.0
2023-05-22 11:10:00,30.78,30.8,30.67,30.68,213350.0,29.8612,29.8806,29.7545,29.7642,213350.0
2023-05-22 11:20:00,30.68,30.91,30.67,30.87,210077.0,29.7642,29.9874,29.7545,29.9486,210077.0
2023-05-22 11:30:00,30.87,30.96,30.82,30.85,375148.0,29.9486,30.0359,29.9001,29.9292,375148.0
2023-05-22 11:40:00,30.84,30.96,30.83,30.95,247244.0,29.9195,30.0359,29.9098,30.0262,247244.0
2023-05-22 11:50:00,30.95,31.23,30.94,31.21,500813.0,30.0262,30.2978,30.0165,30.2784,500813.0
2023-05-22 12:00:00,31.21,31.36,31.2,31.21,317350.0,30.2784,30.4239,30.2687,30.2784,317350.0
2023-05-22 12:10:00,31.2,31.25,31.17,31.22,179996.0,30.2687,30.3172,30.2396,30.2881,179996.0
2023-05-22 12:20:00,31.21,31.23,31.06,31.15,204142.0,30.2784,30.2978,30.1329,30.2202,204142.0
2023-05-22 12:30:00,31.15,31.21,31.09,31.14,111116.0,30.2202,30.2784,30.162,30.2105,111116.0
2023-05-22 12:40:00,31.14,31.17,31.08,31.09,85428.0,30.2105,30.2396,30.1523,30.162,85428.0
2023-05-22 12:50:00,31.1,31.23,31.09,31.22,104122.0,30.1717,30.2978,30.162,30.2881,104122.0
2023-05-22 13:00:00,31.23,31.31,31.2,31.24,201923.0,30.2978,30.3754,30.2687,30.3075,201923.0
2023-05-22 13:10:00,31.24,31.28,30.98,31.16,395657.0,30.3075,30.3463,30.0553,30.2299,395657.0
2023-05-22 13:20:00,31.16,31.22,31.12,31.19,82453.0,30.2299,30.2881,30.1911,30.259,82453.0
2023-05-22 13:30:00,31.19,31.27,31.18,31.25,58689.0,30.259,30.3366,30.2493,30.3172,58689.0
2023-05-22 13:40:00,31.26,31.33,31.26,31.29,80866.0,30.3269,30.3948,30.3269,30.356,80866.0
2023-05-22 13:50:00,31.28,31.31,31.17,31.18,75806.0,30.3463,30.3754,30.2396,30.2493,75806.0
2023-05-22 14:00:00,31.19,31.24,31.17,31.22,69528.0,30.259,30.3075,30.2396,30.2881,69528.0
2023-05-22 14:10:00,31.22,31.26,31.13,31.23,70791.0,30.2881,30.3269,30.2008,30.2978,70791.0
2023-05-22 14:20:00,31.24,31.35,31.23,31.34,94177.0,30.3075,30.4142,30.2978,30.4045,94177.0
2023-05-22 14:30:00,31.34,31.37,31.31,31.34,142687.0,30.4045,30.4336,30.3754,30.4045,142687.0
2023-05-22 14:40:00,31.34,31.44,31.31,31.44,238441.0,30.4045,30.5015,30.3754,30.5015,238441.0
2023-05-22 14:50:00,31.44,31.57,31.36,31.46,369378.0,30.5015,30.6277,30.4239,30.5209,369378.0
2023-05-22 15:00:00,31.45,31.51,31.4,31.42,173421.0,30.5112,30.5695,30.4627,30.4821,173421.0
2023-05-22 15:10:00,31.41,31.5,31.37,31.42,154592.0,30.4724,30.5598,30.4336,30.4821,154592.0
2023-05-22 15:20:00,31.41,31.41,31.2,31.26,193149.0,30.4724,30.4724,30.2687,30.3269,193149.0
2023-05-22 15:30:00,31.26,31.27,31.12,31.15,134950.0,30.3269,30.3366,30.1911,30.2202,134950.0
2023-05-22 15:40:00,31.14,31.2,31.06,31.07,204697.0,30.2105,30.2687,30.1329,30.1426,204697.0
2023-05-22 15:50:00,31.07,31.21,31.05,31.17,359671.0,30.1426,30.2784,30.1232,30.2396,359671.0
2023-05-23 09:30:00,30.97,31.36,30.87,30.93,684580.0,30.0456,30.4239,29.9486,30.0068,684580.0
2023-05-23 09:40:00,30.92,31.49,30.92,31.49,463294.0,29.9971,30.5501,29.9971,30.5501,463294.0
2023-05-23 09:50:00,31.47,31.7,31.38,31.58,612907.0,30.5306,30.7538,30.4433,30.6374,612907.0
2023-05-23 10:00:00,31.58,31.85,31.58,31.84,541550.0,30.6374,30.8993,30.6374,30.8896,541550.0
2023-05-23 10:10:00,31.84,31.96,31.62,31.8,656945.0,30.8896,31.006,30.6762,30.8508,656945.0
2023-05-23 10:20:00,31.8,31.99,31.64,31.97,421847.0,30.8508,31.0351,30.6956,31.0157,421847.0
2023-05-23 10:30:00,31.98,32.29,31.93,32.28,644110.0,31.0254,31.3262,30.9769,31.3165,644110.0
2023-05-23 10:40:00,32.28,32.3,32.05,32.09,422879.0,31.3165,31.3359,31.0933,31.1321,422879.0
2023-05-23 10:50:00,32.08,32.1,31.93,32.07,360211.0,31.1224,31.1418,30.9769,31.1127,360211.0
2023-05-23 11:00:00,32.06,32.19,32.02,32.16,357859.0,31.103,31.2292,31.0642,31.2001,357859.0
2023-05-23 11:10:00,32.16,32.26,32.06,32.14,315296.0,31.2001,31.2971,31.103,31.1807,315296.0
2023-05-23 11:20:00,32.15,32.32,32.1,32.31,280185.0,31.1904,31.3553,31.1418,31.3456,280185.0
2023-05-23 11:30:00,32.31,32.32,32.13,32.24,247846.0,31.3456,31.3553,31.1709,31.2777,247846.0
2023-05-23 11:40:00,32.27,32.35,32.23,32.33,198787.0,31.3068,31.3844,31.268,31.365,198787.0
2023-05-23 11:50:00,32.33,32.36,32.16,32.19,206734.0,31.365,31.3941,31.2001,31.2292,206734.0
2023-05-23 12:00:00,32.19,32.22,32.0,32.01,184394.0,31.2292,31.2583,31.0448,31.0545,184394.0
2023-05-23 12:10:00,32.01,32.01,31.77,31.81,441553.0,31.0545,31.0545,30.8217,30.8605,441553.0
2023-05-23 12:20:00,31.81,31.82,31.68,31.71,303321.0,30.8605,30.8702,30.7344,30.7635,303321.0
2023-05-23 12:30:00,31.71,31.8,31.43,31.53,441394.0,30.7635,30.8508,30.4918,30.5889,441394.0
2023-05-23 12:40:00,31.53,31.55,31.31,31.41,375076.0,30.5889,30.6083,30.3754,30.4724,375076.0
2023-05-23 12:50:00,31.4,31.52,31.34,31.42,271046.0,30.4627,30.5792,30.4045,30.4821,271046.0
2023-05-23 13:00:00,31.42,31.59,31.34,31.55,233444.0,30.4821,30.6471,30.4045,30.6083,233444.0
2023-05-23 13:10:00,31.56,31.7,31.54,31.65,215001.0,30.618,30.7538,30.5986,30.7053,215001.0
2023-05-23 13:20:00,31.65,31.65,31.3,31.34,198421.0,30.7053,30.7053,30.3657,30.4045,198421.0
2023-05-23 13:30:00,31.34,31.34,31.17,31.27,311218.0,30.4045,30.4045,30.2396,30.3366,311218.0
2023-05-23 13:40:00,31.26,31.5,31.26,31.35,217097.0,30.3269,30.5598,30.3269,30.4142,217097.0
2023-05-23 13:50:00,31.35,31.44,31.3,31.42,119536.0,30.4142,30.5015,30.3657,30.4821,119536.0
2023-05-23 14:00:00,31.41,31.56,31.38,31.4,190738.0,30.4724,30.618,30.4433,30.4627,190738.0
2023-05-23 14:10:00,31.4,31.4,31.11,31.13,304427.0,30.4627,30.4627,30.1814,30.2008,304427.0
2023-05-23 14:20:00,31.13,31.15,30.8,30.9,563043.0,30.2008,30.2202,29.8806,29.9777,563043.0
2023-05-23 14:30:00,30.9,31.09,30.83,30.89,230515.0,29.9777,30.162,29.9098,29.968,230515.0
2023-05-23 14:40:00,30.88,30.99,30.81,30.96,185869.0,29.9583,30.065,29.8903,30.0359,185869.0
2023-05-23 14:50:00,30.96,31.09,30.94,31.06,184353.0,30.0359,30.162,30.0165,30.1329,184353.0
2023-05-23 15:00:00,31.05,31.09,30.85,30.92,211221.0,30.1232,30.162,29.9292,29.9971,211221.0
2023-05-23 15:10:00,30.92,31.04,30.73,30.74,185251.0,29.9971,30.1135,29.8127,29.8224,185251.0
2023-05-23 15:20:00,30.73,30.98,30.71,30.97,219077.0,29.8127,30.0553,29.7933,30.0456,219077.0
2023-05-23 15:30:00,30.98,31.04,30.93,30.97,180188.0,30.0553,30.1135,30.0068,30.0456,180188.0
2023-05-23 15:40:00,30.98,31.02,30.88,30.91,199824.0,30.0553,30.0941,29.9583,29.9874,199824.0
2023-05-23 15:50:00,30.91,31.04,30.75,30.77,427603.0,29.9874,30.1135,29.8321,29.8515,427603.0
2023-05-24 09:30:00,30.27,30.37,30.0,30.13,698309.0,29.3665,29.4635,29.1045,29.2306,698309.0
2023-05-24 09:40:00,30.13,30.18,29.72,29.78,794774.0,29.2306,29.2792,28.8329,28.8911,794774.0
2023-05-24 09:50:00,29.78,29.81,29.49,29.55,688606.0,28.8911,28.9202,28.6098,28.668,688606.0
2023-05-24 10:00:00,29.55,29.65,29.41,29.41,459920.0,28.668,28.765,28.5321,28.5321,459920.0
2023-05-24 10:10:00,29.4,29.68,29.4,29.62,532962.0,28.5224,28.7941,28.5224,28.7359,532962.0
2023-05-24 10:20:00,29.61,29.67,29.4,29.5,348744.0,28.7262,28.7844,28.5224,28.6195,348744.0
2023-05-24 10:30:00,29.49,29.76,29.48,29.72,390552.0,28.6098,28.8717,28.6,28.8329,390552.0
2023-05-24 10:40:00,29.72,29.84,29.58,29.6,433615.0,28.8329,28.9493,28.6971,28.7165,433615.0
2023-05-24 10:50:00,29.6,29.65,29.51,29.52,292251.0,28.7165,28.765,28.6292,28.6389,292251.0
2023-05-24 11:00:00,29.52,29.57,29.43,29.48,266054.0,28.6389,28.6874,28.5515,28.6,266054.0
2023-05-24 11:10:00,29.49,29.62,29.43,29.62,272801.0,28.6098,28.7359,28.5515,28.7359,272801.0
2023-05-24 11:20:00,29.62,30.0,29.62,29.76,559003.0,28.7359,29.1045,28.7359,28.8717,559003.0
2023-05-24 11:30:00,29.79,29.81,29.64,29.69,299438.0,28.9008,28.9202,28.7553,28.8038,299438.0
2023-05-24 11:40:00,29.72,29.76,29.55,29.72,260880.0,28.8329,28.8717,28.668,28.8329,260880.0
2023-05-24 11:50:00,29.71,29.81,29.66,29.67,206086.0,28.8232,28.9202,28.7747,28.7844,206086.0
2023-05-24 12:00:00,29.66,29.82,29.66,29.71,283035.0,28.7747,28.9299,28.7747,28.8232,283035.0
2023-05-24 12:10:00,29.71,29.73,29.51,29.53,283670.0,28.8232,28.8426,28.6292,28.6486,283670.0
2023-05-24 12:20:00,29.53,29.58,29.47,29.53,185581.0,28.6486,28.6971,28.5903,28.6486,185581.0
2023-05-24 12:30:00,29.54,29.66,29.49,29.66,108188.0,28.6583,28.7747,28.6098,28.7747,108188.0
2023-05-24 12:40:00,29.66,29.72,29.57,29.57,138426.0,28.7747,28.8329,28.6874,28.6874,138426.0
2023-05-24 12:50:00,29.57,29.64,29.55,29.58,70492.0,28.6874,28.7553,28.668,28.6971,70492.0
2023-05-24 13:00:00,29.57,29.59,29.4,29.45,219820.0,28.6874,28.7068,28.5224,28.5709,219820.0
2023-05-24 13:10:00,29.45,29.51,29.3,29.5,329078.0,28.5709,28.6292,28.4254,28.6195,329078.0
2023-05-24 13:20:00,29.51,29.63,29.43,29.47,240501.0,28.6292,28.7456,28.5515,28.5903,240501.0
2023-05-24 13:30:00,29.46,29.66,29.45,29.66,168340.0,28.5806,28.7747,28.5709,28.7747,168340.0
2023-05-24 13:40:00,29.65,29.78,29.62,29.63,213658.0,28.765,28.8911,28.7359,28.7456,213658.0
2023-05-24 13:50:00,29.63,29.67,29.57,29.64,121329.0,28.7456,28.7844,28.6874,28.7553,121329.0
2023-05-24 14:00:00,29.65,29.72,29.59,29.59,149285.0,28.765,28.8329,28.7068,28.7068,149285.0
2023-05-24 14:10:00,29.59,29.63,29.49,29.54,219647.0,28.7068,28.7456,28.6098,28.6583,219647.0
2023-05-24 14:20:00,29.53,29.56,29.4,29.45,170817.0,28.6486,28.6777,28.5224,28.5709,170817.0
2023-05-24 14:30:00,29.44,29.64,29.39,29.6,131663.0,28.5612,28.7553,28.5127,28.7165,131663.0
2023-05-24 14:40:00,29.61,29.65,29.52,29.55,87781.0,28.7262,28.765,28.6389,28.668,87781.0
2023-05-24 14:50:00,29.55,29.6,29.4,29.48,163472.0,28.668,28.7165,28.5224,28.6,163472.0
2023-05-24 15:00:00,29.49,29.54,29.39,29.5,147358.0,28.6098,28.6583,28.5127,28.6195,147358.0
2023-05-24 15:10:00,29.49,29.81,29.47,29.77,260927.0,28.6098,28.9202,28.5903,28.8814,260927.0
2023-05-24 15:20:00,29.79,29.92,29.73,29.84,453978.0,28.9008,29.0269,28.8426,28.9493,453978.0
2023-05-24 15:30:00,29.83,30.05,29.76,29.86,541666.0,28.9396,29.153,28.8717,28.9687,541666.0
2023-05-24 15:40:00,29.86,29.91,29.75,29.88,371182.0,28.9687,29.0172,28.862,28.9881,371182.0
2023-05-24 15:50:00,29.87,29.87,29.63,29.74,485986.0,28.9784,28.9784,28.7456,28.8523,485986.0
2023-05-25 09:30:00,29.62,29.72,29.23,29.26,958925.0,28.7359,28.8329,28.3575,28.3866,958925.0
2023-05-25 09:40:00,29.27,29.6,29.24,29.38,765950.0,28.3963,28.7165,28.3672,28.503,765950.0
2023-05-25 09:50:00,29.36,29.54,29.26,29.44,574536.0,28.4836,28.6583,28.3866,28.5612,574536.0
2023-05-25 10:00:00,29.43,29.54,29.1,29.1,602917.0,28.5515,28.6583,28.2314,28.2314,602917.0
2023-05-25 10:10:00,29.11,29.14,28.94,28.96,739124.0,28.2411,28.2702,28.0762,28.0956,739124.0
2023-05-25 10:20:00,28.95,29.08,28.81,28.98,522386.0,28.0859,28.212,27.95,28.115,522386.0
2023-05-25 10:30:00,28.98,29.02,28.73,28.87,555785.0,28.115,28.1538,27.8724,28.0083,555785.0
2023-05-25 10:40:00,28.88,28.98,28.79,28.82,416256.0,28.018,28.115,27.9306,27.9597,416256.0
2023-05-25 10:50:00,28.83,28.89,28.77,28.84,264998.0,27.9695,28.0277,27.9112,27.9792,264998.0
2023-05-25 11:00:00,28.85,28.97,28.82,28.88,318046.0,27.9889,28.1053,27.9597,28.018,318046.0
2023-05-25 11:10:00,28.88,28.9,28.58,28.6,546172.0,28.018,28.0374,27.7269,27.7463,546172.0
2023-05-25 11:20:00,28.59,28.65,28.5,28.55,358570.0,27.7366,27.7948,27.6493,27.6978,358570.0
2023-05-25 11:30:00,28.53,28.56,28.37,28.38,420328.0,27.6784,27.7075,27.5232,27.5329,420328.0
2023-05-25 11:40:00,28.38,28.44,28.29,28.44,349332.0,27.5329,27.5911,27.4456,27.5911,349332.0
2023-05-25 11:50:00,28.44,28.66,28.4,28.65,376608.0,27.5911,27.8045,27.5523,27.7948,376608.0
2023-05-25 12:00:00,28.66,28.77,28.63,28.71,345686.0,27.8045,27.9112,27.7754,27.853,345686.0
2023-05-25 12:10:00,28.71,28.83,28.69,28.82,273493.0,27.853,27.9695,27.8336,27.9597,273493.0
2023-05-25 12:20:00,28.82,28.86,28.65,28.72,333178.0,27.9597,27.9986,27.7948,27.8627,333178.0
2023-05-25 12:30:00,28.72,28.78,28.63,28.78,323949.0,27.8627,27.9209,27.7754,27.9209,323949.0
2023-05-25 12:40:00,28.79,28.84,28.66,28.71,378692.0,27.9306,27.9792,27.8045,27.853,378692.0
2023-05-25 12:50:00,28.71,28.8,28.58,28.6,170464.0,27.853,27.9403,27.7269,27.7463,170464.0
2023-05-25 13:00:00,28.6,28.68,28.52,28.65,173152.0,27.7463,27.8239,27.6687,27.7948,173152.0
2023-05-25 13:10:00,28.65,28.85,28.63,28.83,232538.0,27.7948,27.9889,27.7754,27.9695,232538.0
2023-05-25 13:20:00,28.83,29.05,28.82,28.99,313736.0,27.9695,28.1829,27.9597,28.1247,313736.0
2023-05-25 13:30:00,29.0,29.11,28.99,29.11,396010.0,28.1344,28.2411,28.1247,28.2411,396010.0
2023-05-25 13:40:00,29.1,29.16,29.0,29.02,247063.0,28.2314,28.2896,28.1344,28.1538,247063.0
2023-05-25 13:50:00,29.03,29.03,28.87,28.94,228971.0,28.1635,28.1635,28.0083,28.0762,228971.0
2023-05-25 14:00:00,28.95,29.26,28.94,28.97,533664.0,28.0859,28.3866,28.0762,28.1053,533664.0
2023-05-25 14:10:00,28.99,29.16,28.96,29.13,235451.0,28.1247,28.2896,28.0956,28.2605,235451.0
2023-05-25 14:20:00,29.12,29.13,28.99,29.01,194157.0,28.2508,28.2605,28.1247,28.1441,194157.0
2023-05-25 14:30:00,29.02,29.04,28.78,28.81,270678.0,28.1538,28.1732,27.9209,27.95,270678.0
2023-05-25 14:40:00,28.81,28.86,28.71,28.75,183113.0,27.95,27.9986,27.853,27.8918,183113.0
2023-05-25 14:50:00,28.75,28.84,28.74,28.82,117288.0,27.8918,27.9792,27.8821,27.9597,117288.0
2023-05-25 15:00:00,28.83,28.95,28.78,28.94,210555.0,27.9695,28.0859,27.9209,28.0762,210555.0
2023-05-25 15:10:00,28.94,29.03,28.88,28.93,170814.0,28.0762,28.1635,28.018,28.0665,170814.0
2023-05-25 15:20:00,28.93,29.17,28.91,29.11,249986.0,28.0665,28.2993,28.0471,28.2411,249986.0
2023-05-25 15:30:00,29.11,29.22,29.02,29.13,358211.0,28.2411,28.3478,28.1538,28.2605,358211.0
2023-05-25 15:40:00,29.13,29.19,29.06,29.08,451938.0,28.2605,28.3187,28.1926,28.212,451938.0
2023-05-25 15:50:00,29.06,29.09,28.94,29.05,468987.0,28.1926,28.2217,28.0762,28.1829,468987.0
2023-05-26 09:30:00,29.1,29.23,28.93,29.17,455994.0,28.2314,28.3575,28.0665,28.2993,455994.0
2023-05-26 09:40:00,29.17,29.52,29.16,29.19,826462.0,28.2993,28.6389,28.2896,28.3187,826462.0
2023-05-26 09:50:00,29.18,29.25,29.02,29.18,482322.0,28.309,28.3769,28.1538,28.309,482322.0
2023-05-26 10:00:00,29.18,29.43,29.06,29.41,541417.0,28.309,28.5515,28.1926,28.5321,541417.0
2023-05-26 10:10:00,29.42,29.53,29.22,29.53,544439.0,28.5418,28.6486,28.3478,28.6486,544439.0
2023-05-26 10:20:00,29.53,29.8,29.46,29.8,763705.0,28.6486,28.9105,28.5806,28.9105,763705.0
2023-05-26 10:30:00,29.79,29.81,29.63,29.77,443844.0,28.9008,28.9202,28.7456,28.8814,443844.0
2023-05-26 10:40:00,29.77,29.91,29.64,29.76,516709.0,28.8814,29.0172,28.7553,28.8717,516709.0
2023-05-26 10:50:00,29.76,29.77,29.58,29.6,381954.0,28.8717,28.8814,28.6971,28.7165,381954.0
2023-05-26 11:00:00,29.6,29.71,29.59,29.6,266366.0,28.7165,28.8232,28.7068,28.7165,266366.0
2023-05-26 11:10:00,29.6,29.6,29.36,29.45,395564.0,28.7165,28.7165,28.4836,28.5709,395564.0
2023-05-26 11:20:00,29.45,29.5,29.35,29.39,360734.0,28.5709,28.6195,28.4739,28.5127,360734.0
2023-05-26 11:30:00,29.38,29.53,29.34,29.49,279641.0,28.503,28.6486,28.4642,28.6098,279641.0
2023-05-26 11:40:00,29.49,29.58,29.44,29.52,226537.0,28.6098,28.6971,28.5612,28.6389,226537.0
2023-05-26 11:50:00,29.53,29.53,29.35,29.38,164318.0,28.6486,28.6486,28.4739,28.503,164318.0
2023-05-26 12:00:00,29.37,29.82,29.34,29.8,370054.0,28.4933,28.9299,28.4642,28.9105,370054.0
2023-05-26 12:10:00,29.81,29.84,29.68,29.76,302404.0,28.9202,28.9493,28.7941,28.8717,302404.0
2023-05-26 12:20:00,29.76,30.04,29.76,30.02,589094.0,28.8717,29.1433,28.8717,29.1239,589094.0
2023-05-26 12:30:00,30.01,30.1,29.98,30.02,394100.0,29.1142,29.2015,29.0851,29.1239,394100.0
2023-05-26 12:40:00,30.02,30.08,29.94,29.97,195590.0,29.1239,29.1821,29.0463,29.0754,195590.0
2023-05-26 12:50:00,29.99,30.04,29.94,29.98,177184.0,29.0948,29.1433,29.0463,29.0851,177184.0
2023-05-26 13:00:00,29.99,30.05,29.99,30.03,186158.0,29.0948,29.153,29.0948,29.1336,186158.0
2023-05-26 13:10:00,30.02,30.04,29.81,29.88,266845.0,29.1239,29.1433,28.9202,28.9881,266845.0
2023-05-26 13:20:00,29.87,29.92,29.81,29.84,169089.0,28.9784,29.0269,28.9202,28.9493,169089.0
2023-05-26 13:30:00,29.86,29.96,29.81,29.84,154279.0,28.9687,29.0657,28.9202,28.9493,154279.0
2023-05-26 13:40:00,29.84,29.84,29.65,29.76,300144.0,28.9493,28.9493,28.765,28.8717,300144.0
2023-05-26 13:50:00,29.76,29.82,29.71,29.79,197790.0,28.8717,28.9299,28.8232,28.9008,197790.0
2023-05-26 14:00:00,29.79,29.85,29.64,29.66,225696.0,28.9008,28.959,28.7553,28.7747,225696.0
2023-05-26 14:10:00,29.66,29.84,29.66,29.82,129006.0,28.7747,28.9493,28.7747,28.9299,129006.0
2023-05-26 14:20:00,29.82,29.89,29.79,29.88,176753.0,28.9299,28.9978,28.9008,28.9881,176753.0
2023-05-26 14:30:00,29.89,29.95,29.82,29.9,145149.0,28.9978,29.056,28.9299,29.0075,145149.0
2023-05-26 14:40:00,29.9,29.98,29.88,29.94,142864.0,29.0075,29.0851,28.9881,29.0463,142864.0
2023-05-26 14:50:00,29.94,30.01,29.9,29.93,212727.0,29.0463,29.1142,29.0075,29.0366,212727.0
2023-05-26 15:00:00,29.93,30.06,29.92,30.01,193379.0,29.0366,29.1627,29.0269,29.1142,193379.0
2023-05-26 15:10:00,30.02,30.04,29.93,29.96,115450.0,29.1239,29.1433,29.0366,29.0657,115450.0
2023-05-26 15:20:00,29.97,30.01,29.86,29.87,201422.0,29.0754,29.1142,28.9687,28.9784,201422.0
2023-05-26 15:30:00,29.88,29.97,29.87,29.9,239588.0,28.9881,29.0754,28.9784,29.0075,239588.0
2023-05-26 15:40:00,29.9,30.03,29.88,30.01,272456.0,29.0075,29.1336,28.9881,29.1142,272456.0
2023-05-26 15:50:00,30.01,30.05,29.91,29.94,525278.0,29.1142,29.153,29.0172,29.0463,525278.0
2023-05-30 09:30:00,30.27,30.69,30.18,30.18,1260692.0,29.3665,29.7739,29.2792,29.2792,1260692.0
2023-05-30 09:40:00,30.17,30.3,29.96,30.23,893443.0,29.2695,29.3956,29.0657,29.3277,893443.0
2023-05-30 09:50:00,30.24,30.41,29.97,30.11,637709.0,29.3374,29.5023,29.0754,29.2112,637709.0
2023-05-30 10:00:00,30.11,30.16,29.7,29.85,731102.0,29.2112,29.2598,28.8135,28.959,731102.0
2023-05-30 10:10:00,29.85,30.2,29.75,30.2,518117.0,28.959,29.2986,28.862,29.2986,518117.0
2023-05-30 10:20:00,30.21,30.32,29.52,29.64,949396.0,29.3083,29.415,28.6389,28.7553,949396.0
2023-05-30 10:30:00,29.63,29.74,29.53,29.68,583553.0,28.7456,28.8523,28.6486,28.7941,583553.0
2023-05-30 10:40:00,29.68,29.76,29.5,29.61,365809.0,28.7941,28.8717,28.6195,28.7262,365809.0
2023-05-30 10:50:00,29.62,29.71,29.51,29.58,334385.0,28.7359,28.8232,28.6292,28.6971,334385.0
2023-05-30 11:00:00,29.58,29.74,29.56,29.62,213072.0,28.6971,28.8523,28.6777,28.7359,213072.0
2023-05-30 11:10:00,29.61,29.63,29.41,29.43,413198.0,28.7262,28.7456,28.5321,28.5515,413198.0
2023-05-30 11:20:00,29.44,29.53,29.29,29.51,599335.0,28.5612,28.6486,28.4157,28.6292,599335.0
2023-05-30 11:30:00,29.52,29.63,29.46,29.61,344862.0,28.6389,28.7456,28.5806,28.7262,344862.0
2023-05-30 11:40:00,29.62,29.67,29.53,29.58,178316.0,28.7359,28.7844,28.6486,28.6971,178316.0
2023-05-30 11:50:00,29.57,29.74,29.5,29.69,200072.0,28.6874,28.8523,28.6195,28.8038,200072.0
2023-05-30 12:00:00,29.67,29.71,29.47,29.52,199569.0,28.7844,28.8232,28.5903,28.6389,199569.0
2023-05-30 12:10:00,29.53,29.65,29.49,29.62,208766.0,28.6486,28.765,28.6098,28.7359,208766.0
2023-05-30 12:20:00,29.62,29.69,29.56,29.61,141087.0,28.7359,28.8038,28.6777,28.7262,141087.0
2023-05-30 12:30:00,29.61,29.67,29.5,29.5,190307.0,28.7262,28.7844,28.6195,28.6195,190307.0
2023-05-30 12:40:00,29.5,29.52,29.38,29.52,255773.0,28.6195,28.6389,28.503,28.6389,255773.0
2023-05-30 12:50:00,29.51,29.63,29.45,29.62,153822.0,28.6292,28.7456,28.5709,28.7359,153822.0
2023-05-30 13:00:00,29.63,29.64,29.48,29.53,223585.0,28.7456,28.7553,28.6,28.6486,223585.0
2023-05-30 13:10:00,29.52,29.57,29.44,29.55,155080.0,28.6389,28.6874,28.5612,28.668,155080.0
2023-05-30 13:20:00,29.57,29.62,29.35,29.39,176274.0,28.6874,28.7359,28.4739,28.5127,176274.0
2023-05-30 13:30:00,29.38,29.45,29.27,29.4,293008.0,28.503,28.5709,28.3963,28.5224,293008.0
2023-05-30 13:40:00,29.41,29.48,29.37,29.45,77737.0,28.5321,28.6,28.4933,28.5709,77737.0
2023-05-30 13:50:00,29.46,29.49,29.28,29.35,105525.0,28.5806,28.6098,28.406,28.4739,105525.0
2023-05-30 14:00:00,29.35,29.39,29.27,29.29,153108.0,28.4739,28.5127,28.3963,28.4157,153108.0
2023-05-30 14:10:00,29.28,29.45,29.27,29.44,133745.0,28.406,28.5709,28.3963,28.5612,133745.0
2023-05-30 14:20:00,29.45,29.61,29.42,29.59,195443.0,28.5709,28.7262,28.5418,28.7068,195443.0
2023-05-30 14:30:00,29.59,29.69,29.58,29.69,161916.0,28.7068,28.8038,28.6971,28.8038,161916.0
2023-05-30 14:40:00,29.69,29.78,29.64,29.65,257565.0,28.8038,28.8911,28.7553,28.765,257565.0
2023-05-30 14:50:00,29.65,29.71,29.56,29.58,232389.0,28.765,28.8232,28.6777,28.6971,232389.0
2023-05-30 15:00:00,29.57,29.64,29.51,29.58,249267.0,28.6874,28.7553,28.6292,28.6971,249267.0
2023-05-30 15:10:00,29.58,29.65,29.55,29.6,145719.0,28.6971,28.765,28.668,28.7165,145719.0
2023-05-30 15:20:00,29.62,29.71,29.62,29.68,131474.0,28.7359,28.8232,28.7359,28.7941,131474.0
2023-05-30 15:30:00,29.68,29.79,29.67,29.74,282240.0,28.7941,28.9008,28.7844,28.8523,282240.0
2023-05-30 15:40:00,29.74,29.86,29.71,29.8,282450.0,28.8523,28.9687,28.8232,28.9105,282450.0
2023-05-30 15:50:00,29.8,29.8,29.54,29.64,523137.0,28.9105,28.9105,28.6583,28.7553,523137.0
2023-05-31 09:30:00,29.24,29.89,29.13,29.5,825831.0,28.3672,28.9978,28.2605,28.6195,825831.0
2023-05-31 09:40:00,29.51,29.52,28.91,28.93,669830.0,28.6292,28.6389,28.0471,28.0665,669830.0
2023-05-31 09:50:00,28.92,29.12,28.89,29.1,547204.0,28.0568,28.2508,28.0277,28.2314,547204.0
2023-05-31 10:00:00,29.1,29.11,28.69,28.7,718537.0,28.2314,28.2411,27.8336,27.8433,718537.0
2023-05-31 10:10:00,28.7,28.75,28.54,28.58,510719.0,27.8433,27.8918,27.6881,27.7269,510719.0
2023-05-31 10:20:00,28.57,28.61,28.31,28.38,872173.0,27.7172,27.756,27.465,27.5329,872173.0
2023-05-31 10:30:00,28.38,28.38,28.2,28.29,566837.0,27.5329,27.5329,27.3583,27.4456,566837.0
2023-05-31 10:40:00,28.3,28.43,28.22,28.32,358505.0,27.4553,27.5814,27.3777,27.4747,358505.0
2023-05-31 10:50:00,28.31,28.45,28.22,28.29,378925.0,27.465,27.6008,27.3777,27.4456,378925.0
2023-05-31 11:00:00,28.3,28.43,28.16,28.19,302698.0,27.4553,27.5814,27.3194,27.3486,302698.0
2023-05-31 11:10:00,28.19,28.23,28.13,28.16,187168.0,27.3486,27.3874,27.2903,27.3194,187168.0
2023-05-31 11:20:00,28.16,28.28,28.09,28.09,290898.0,27.3194,27.4359,27.2515,27.2515,290898.0
2023-05-31 11:30:00,28.09,28.2,28.06,28.08,185826.0,27.2515,27.3583,27.2224,27.2418,185826.0
2023-05-31 11:40:00,28.08,28.18,28.05,28.16,278734.0,27.2418,27.3389,27.2127,27.3194,278734.0
2023-05-31 11:50:00,28.15,28.32,28.07,28.21,287182.0,27.3097,27.4747,27.2321,27.368,287182.0
2023-05-31 12:00:00,28.21,28.34,28.12,28.21,209563.0,27.368,27.4941,27.2806,27.368,209563.0
2023-05-31 12:10:00,28.2,28.3,28.15,28.25,152469.0,27.3583,27.4553,27.3097,27.4068,152469.0
2023-05-31 12:20:00,28.25,28.29,28.2,28.24,169372.0,27.4068,27.4456,27.3583,27.3971,169372.0
2023-05-31 12:30:00,28.24,28.3,28.2,28.23,176481.0,27.3971,27.4553,27.3583,27.3874,176481.0
2023-05-31 12:40:00,28.24,28.49,28.21,28.38,356270.0,27.3971,27.6396,27.368,27.5329,356270.0
2023-05-31 12:50:00,28.38,28.4,28.17,28.29,446634.0,27.5329,27.5523,27.3292,27.4456,446634.0
2023-05-31 13:00:00,28.3,28.39,28.24,28.38,181367.0,27.4553,27.5426,27.3971,27.5329,181367.0
2023-05-31 13:10:00,28.39,28.48,28.37,28.39,279448.0,27.5426,27.6299,27.5232,27.5426,279448.0
2023-05-31 13:20:00,28.38,28.56,28.34,28.56,214036.0,27.5329,27.7075,27.4941,27.7075,214036.0
2023-05-31 13:30:00,28.56,28.66,28.51,28.65,454242.0,27.7075,27.8045,27.659,27.7948,454242.0
2023-05-31 13:40:00,28.66,28.77,28.55,28.58,364030.0,27.8045,27.9112,27.6978,27.7269,364030.0
2023-05-31 13:50:00,28.57,28.7,28.57,28.68,220834.0,27.7172,27.8433,27.7172,27.8239,220834.0
2023-05-31 14:00:00,28.67,28.73,28.61,28.71,206127.0,27.8142,27.8724,27.756,27.853,206127.0
2023-05-31 14:10:00,28.71,28.82,28.65,28.71,278971.0,27.853,27.9597,27.7948,27.853,278971.0
2023-05-31 14:20:00,28.72,28.82,28.68,28.81,127931.0,27.8627,27.9597,27.8239,27.95,127931.0
2023-05-31 14:30:00,28.81,28.85,28.74,28.82,204464.0,27.95,27.9889,27.8821,27.9597,204464.0
2023-05-31 14:40:00,28.83,28.86,28.71,28.72,124322.0,27.9695,27.9986,27.853,27.8627,124322.0
2023-05-31 14:50:00,28.71,28.71,28.55,28.63,290471.0,27.853,27.853,27.6978,27.7754,290471.0
2023-05-31 15:00:00,28.64,28.69,28.52,28.58,146853.0,27.7851,27.8336,27.6687,27.7269,146853.0
2023-05-31 15:10:00,28.59,28.65,28.54,28.59,166119.0,27.7366,27.7948,27.6881,27.7366,166119.0
2023-05-31 15:20:00,28.58,28.66,28.56,28.61,124826.0,27.7269,27.8045,27.7075,27.756,124826.0
2023-05-31 15:30:00,28.61,28.66,28.55,28.65,204717.0,27.756,27.8045,27.6978,27.7948,204717.0
2023-05-31 15:40:00,28.65,28.84,28.63,28.81,467042.0,27.7948,27.9792,27.7754,27.95,467042.0
2023-05-31 15:50:00,28.81,28.93,28.69,28.71,518790.0,27.95,28.0665,27.8336,27.853,518790.0
2023-06-01 09:30:00,28.82,28.89,28.42,28.84,772277.0,27.9597,28.0277,27.5717,27.9792,772277.0
2023-06-01 09:40:00,28.84,28.84,28.4,28.45,582770.0,27.9792,27.9792,27.5523,27.6008,582770.0
2023-06-01 09:50:00,28.45,28.55,28.34,28.41,450557.0,27.6008,27.6978,27.4941,27.562,450557.0
2023-06-01 10:00:00,28.44,28.85,28.41,28.72,570090.0,27.5911,27.9889,27.562,27.8627,570090.0
2023-06-01 10:10:00,28.72,28.88,28.64,28.77,472201.0,27.8627,28.018,27.7851,27.9112,472201.0
2023-06-01 10:20:00,28.77,28.87,28.58,28.84,334433.0,27.9112,28.0083,27.7269,27.9792,334433.0
2023-06-01 10:30:00,28.84,29.12,28.75,29.1,425512.0,27.9792,28.2508,27.8918,28.2314,425512.0
2023-06-01 10:40:00,29.1,29.45,29.09,29.37,959326.0,28.2314,28.5709,28.2217,28.4933,959326.0
2023-06-01 10:50:00,29.38,29.46,29.3,29.33,339264.0,28.503,28.5806,28.4254,28.4545,339264.0
2023-06-01 11:00:00,29.34,29.39,29.26,29.31,183256.0,28.4642,28.5127,28.3866,28.4351,183256.0
2023-06-01 11:10:00,29.3,29.61,29.28,29.48,537518.0,28.4254,28.7262,28.406,28.6,537518.0
2023-06-01 11:20:00,29.48,29.77,29.47,29.7,318804.0,28.6,28.8814,28.5903,28.8135,318804.0
2023-06-01 11:30:00,29.7,29.9,29.67,29.82,372180.0,28.8135,29.0075,28.7844,28.9299,372180.0
2023-06-01 11:40:00,29.81,29.97,29.81,29.96,401500.0,28.9202,29.0754,28.9202,29.0657,401500.0
2023-06-01 11:50:00,29.96,29.96,29.81,29.83,199429.0,29.0657,29.0657,28.9202,28.9396,199429.0
2023-06-01 12:00:00,29.84,29.87,29.77,29.79,235290.0,28.9493,28.9784,28.8814,28.9008,235290.0
2023-06-01 12:10:00,29.8,29.88,29.72,29.87,177735.0,28.9105,28.9881,28.8329,28.9784,177735.0
2023-06-01 12:20:00,29.87,29.95,29.85,29.92,191568.0,28.9784,29.056,28.959,29.0269,191568.0
2023-06-01 12:30:00,29.91,29.92,29.83,29.86,107173.0,29.0172,29.0269,28.9396,28.9687,107173.0
2023-06-01 12:40:00,29.86,29.86,29.72,29.78,127409.0,28.9687,28.9687,28.8329,28.8911,127409.0
2023-06-01 12:50:00,29.81,29.83,29.74,29.8,82427.0,28.9202,28.9396,28.8523,28.9105,82427.0
2023-06-01 13:00:00,29.81,29.81,29.68,29.68,99486.0,28.9202,28.9202,28.7941,28.7941,99486.0
2023-06-01 13:10:00,29.68,29.78,29.66,29.77,100004.0,28.7941,28.8911,28.7747,28.8814,100004.0
2023-06-01 13:20:00,29.76,29.87,29.73,29.78,241876.0,28.8717,28.9784,28.8426,28.8911,241876.0
2023-06-01 13:30:00,29.78,29.79,29.71,29.75,79255.0,28.8911,28.9008,28.8232,28.862,79255.0
2023-06-01 13:40:00,29.75,29.88,29.73,29.86,131017.0,28.862,28.9881,28.8426,28.9687,131017.0
2023-06-01 13:50:00,29.86,29.9,29.8,29.89,114769.0,28.9687,29.0075,28.9105,28.9978,114769.0
2023-06-01 14:00:00,29.89,29.93,29.79,29.91,220180.0,28.9978,29.0366,28.9008,29.0172,220180.0
2023-06-01 14:10:00,29.91,29.93,29.82,29.85,125637.0,29.0172,29.0366,28.9299,28.959,125637.0
2023-06-01 14:20:00,29.86,29.89,29.83,29.84,88550.0,28.9687,28.9978,28.9396,28.9493,88550.0
2023-06-01 14:30:00,29.85,29.86,29.77,29.79,100488.0,28.959,28.9687,28.8814,28.9008,100488.0
2023-06-01 14:40:00,29.8,29.89,29.79,29.83,96355.0,28.9105,28.9978,28.9008,28.9396,96355.0
2023-06-01 14:50:00,29.84,29.89,29.81,29.87,147828.0,28.9493,28.9978,28.9202,28.9784,147828.0
2023-06-01 15:00:00,29.87,29.93,29.83,29.83,156537.0,28.9784,29.0366,28.9396,28.9396,156537.0
2023-06-01 15:10:00,29.84,29.94,29.81,29.86,153257.0,28.9493,29.0463,28.9202,28.9687,153257.0
2023-06-01 15:20:00,29.86,29.88,29.71,29.73,168499.0,28.9687,28.9881,28.8232,28.8426,168499.0
2023-06-01 15:30:00,29.73,29.79,29.54,29.61,373606.0,28.8426,28.9008,28.6583,28.7262,373606.0
2023-06-01 15:40:00,29.6,29.75,29.57,29.74,633285.0,28.7165,28.862,28.6874,28.8523,633285.0
2023-06-01 15:50:00,29.73,29.73,29.58,29.68,549591.0,28.8426,28.8426,28.6971,28.7941,549591.0
2023-06-02 09:30:00,30.85,31.39,30.84,31.1,1768327.0,29.9292,30.453,29.9195,30.1717,1768327.0
2023-06-02 09:40:00,31.12,31.15,30.82,30.94,931920.0,30.1911,30.2202,29.9001,30.0165,931920.0
2023-06-02 09:50:00,30.93,31.1,30.61,30.69,755952.0,30.0068,30.1717,29.6963,29.7739,755952.0
2023-06-02 10:00:00,30.69,30.87,30.55,30.82,652105.0,29.7739,29.9486,29.6381,29.9001,652105.0
2023-06-02 10:10:00,30.83,31.09,30.76,30.96,514214.0,29.9098,30.162,29.8418,30.0359,514214.0
2023-06-02 10:20:00,30.96,31.29,30.95,31.26,607399.0,30.0359,30.356,30.0262,30.3269,607399.0
2023-06-02 10:30:00,31.26,31.42,31.14,31.4,465268.0,30.3269,30.4821,30.2105,30.4627,465268.0
2023-06-02 10:40:00,31.4,31.57,31.34,31.49,613771.0,30.4627,30.6277,30.4045,30.5501,613771.0
2023-06-02 10:50:00,31.48,31.59,31.43,31.57,499067.0,30.5404,30.6471,30.4918,30.6277,499067.0
2023-06-02 11:00:00,31.58,31.73,31.57,31.69,578012.0,30.6374,30.7829,30.6277,30.7441,578012.0
2023-06-02 11:10:00,31.69,31.86,31.69,31.85,509610.0,30.7441,30.909,30.7441,30.8993,509610.0
2023-06-02 11:20:00,31.85,31.89,31.72,31.81,321598.0,30.8993,30.9381,30.7732,30.8605,321598.0
2023-06-02 11:30:00,31.81,31.83,31.64,31.66,467041.0,30.8605,30.8799,30.6956,30.715,467041.0
2023-06-02 11:40:00,31.66,31.8,31.62,31.65,265750.0,30.715,30.8508,30.6762,30.7053,265750.0
2023-06-02 11:50:00,31.64,31.81,31.57,31.8,362923.0,30.6956,30.8605,30.6277,30.8508,362923.0
2023-06-02 12:00:00,31.81,31.87,31.75,31.82,252360.0,30.8605,30.9187,30.8023,30.8702,252360.0
2023-06-02 12:10:00,31.84,31.89,31.8,31.84,183218.0,30.8896,30.9381,30.8508,30.8896,183218.0
2023-06-02 12:20:00,31.84,31.98,31.81,31.97,363821.0,30.8896,31.0254,30.8605,31.0157,363821.0
2023-06-02 12:30:00,31.97,32.07,31.93,32.05,384450.0,31.0157,31.1127,30.9769,31.0933,384450.0
2023-06-02 12:40:00,32.05,32.16,31.94,32.07,595902.0,31.0933,31.2001,30.9866,31.1127,595902.0
2023-06-02 12:50:00,32.07,32.12,32.04,32.08,230910.0,31.1127,31.1612,31.0836,31.1224,230910.0
2023-06-02 13:00:00,32.08,32.1,32.01,32.08,240861.0,31.1224,31.1418,31.0545,31.1224,240861.0
2023-06-02 13:10:00,32.06,32.23,32.03,32.23,403576.0,31.103,31.268,31.0739,31.268,403576.0
2023-06-02 13:20:00,32.22,32.43,32.22,32.42,507047.0,31.2583,31.462,31.2583,31.4523,507047.0
2023-06-02 13:30:00,32.42,32.48,32.31,32.44,432909.0,31.4523,31.5105,31.3456,31.4717,432909.0
2023-06-02 13:40:00,32.45,32.54,32.36,32.53,413238.0,31.4814,31.5687,31.3941,31.559,413238.0
2023-06-02 13:50:00,32.52,32.58,32.47,32.5,472240.0,31.5493,31.6075,31.5008,31.5299,472240.0
2023-06-02 14:00:00,32.51,32.55,32.29,32.43,403853.0,31.5396,31.5784,31.3262,31.462,403853.0
2023-06-02 14:10:00,32.43,32.44,32.27,32.3,212719.0,31.462,31.4717,31.3068,31.3359,212719.0
2023-06-02 14:20:00,32.31,32.38,32.29,32.36,273052.0,31.3456,31.4135,31.3262,31.3941,273052.0
2023-06-02 14:30:00,32.37,32.49,32.36,32.42,273066.0,31.4038,31.5202,31.3941,31.4523,273066.0
2023-06-02 14:40:00,32.42,32.5,32.38,32.43,218856.0,31.4523,31.5299,31.4135,31.462,218856.0
2023-06-02 14:50:00,32.44,32.53,32.41,32.51,191037.0,31.4717,31.559,31.4426,31.5396,191037.0
2023-06-02 15:00:00,32.52,32.66,32.52,32.58,389792.0,31.5493,31.6851,31.5493,31.6075,389792.0
2023-06-02 15:10:00,32.58,32.73,32.53,32.69,464089.0,31.6075,31.753,31.559,31.7142,464089.0
2023-06-02 15:20:00,32.69,32.72,32.6,32.67,577919.0,31.7142,31.7433,31.6269,31.6948,577919.0
2023-06-02 15:30:00,32.66,32.8,32.66,32.78,413469.0,31.6851,31.8209,31.6851,31.8015,413469.0
2023-06-02 15:40:00,32.78,32.85,32.66,32.77,549710.0,31.8015,31.8695,31.6851,31.7918,549710.0
2023-06-02 15:50:00,32.76,32.91,32.68,32.85,986170.0,31.7821,31.9277,31.7045,31.8695,986170.0
2023-06-05 09:30:00,32.49,32.55,32.15,32.22,1165399.0,31.5202,31.5784,31.1904,31.2583,1165399.0
2023-06-05 09:40:00,32.21,32.29,32.06,32.18,735529.0,31.2486,31.3262,31.103,31.2195,735529.0
2023-06-05 09:50:00,32.19,32.24,31.73,31.89,482947.0,31.2292,31.2777,30.7829,30.9381,482947.0
2023-06-05 10:00:00,31.9,32.18,31.36,31.42,982285.0,30.9478,31.2195,30.4239,30.4821,982285.0
2023-06-05 10:10:00,31.42,31.42,31.04,31.16,1466258.0,30.4821,30.4821,30.1135,30.2299,1466258.0
2023-06-05 10:20:00,31.16,31.26,30.95,31.0,1075978.0,30.2299,30.3269,30.0262,30.0747,1075978.0
2023-06-05 10:30:00,31.01,31.37,30.96,31.26,795222.0,30.0844,30.4336,30.0359,30.3269,795222.0
2023-06-05 10:40:00,31.26,31.49,31.2,31.49,656155.0,30.3269,30.5501,30.2687,30.5501,656155.0
2023-06-05 10:50:00,31.5,31.57,31.31,31.39,693142.0,30.5598,30.6277,30.3754,30.453,693142.0
2023-06-05 11:00:00,31.39,31.65,31.38,31.65,456020.0,30.453,30.7053,30.4433,30.7053,456020.0
2023-06-05 11:10:00,31.65,31.69,31.58,31.66,792395.0,30.7053,30.7441,30.6374,30.715,792395.0
2023-06-05 11:20:00,31.67,31.75,31.53,31.72,594703.0,30.7247,30.8023,30.5889,30.7732,594703.0
2023-06-05 11:30:00,31.72,31.8,31.58,31.72,685188.0,30.7732,30.8508,30.6374,30.7732,685188.0
2023-06-05 11:40:00,31.73,31.92,31.7,31.89,615110.0,30.7829,30.9672,30.7538,30.9381,615110.0
2023-06-05 11:50:00,31.89,31.94,31.73,31.8,490716.0,30.9381,30.9866,30.7829,30.8508,490716.0
2023-06-05 12:00:00,31.79,31.86,31.65,31.86,296645.0,30.8411,30.909,30.7053,30.909,296645.0
2023-06-05 12:10:00,31.86,32.01,31.83,31.93,611616.0,30.909,31.0545,30.8799,30.9769,611616.0
2023-06-05 12:20:00,31.94,32.06,31.87,32.04,366555.0,30.9866,31.103,30.9187,31.0836,366555.0
2023-06-05 12:30:00,32.04,32.07,31.93,31.96,339949.0,31.0836,31.1127,30.9769,31.006,339949.0
2023-06-05 12:40:00,31.95,32.1,31.93,32.06,255683.0,30.9963,31.1418,30.9769,31.103,255683.0
2023-06-05 12:50:00,32.07,32.14,32.05,32.12,501266.0,31.1127,31.1807,31.0933,31.1612,501266.0
2023-06-05 13:00:00,32.13,32.14,31.97,32.07,287996.0,31.1709,31.1807,31.0157,31.1127,287996.0
2023-06-05 13:10:00,32.08,32.09,31.86,32.01,381118.0,31.1224,31.1321,30.909,31.0545,381118.0
2023-06-05 13:20:00,32.0,32.04,31.78,31.85,362499.0,31.0448,31.0836,30.8314,30.8993,362499.0
2023-06-05 13:30:00,31.85,31.85,31.64,31.68,513378.0,30.8993,30.8993,30.6956,30.7344,513378.0
2023-06-05 13:40:00,31.69,31.83,31.66,31.8,165437.0,30.7441,30.8799,30.715,30.8508,165437.0
2023-06-05 13:50:00,31.81,31.98,31.76,31.91,254956.0,30.8605,31.0254,30.812,30.9575,254956.0
2023-06-05 14:00:00,31.92,31.92,31.67,31.71,301763.0,30.9672,30.9672,30.7247,30.7635,301763.0
2023-06-05 14:10:00,31.7,31.82,31.61,31.81,295126.0,30.7538,30.8702,30.6665,30.8605,295126.0
2023-06-05 14:20:00,31.81,31.85,31.64,31.78,271332.0,30.8605,30.8993,30.6956,30.8314,271332.0
2023-06-05 14:30:00,31.79,31.79,31.4,31.48,688133.0,30.8411,30.8411,30.4627,30.5404,688133.0
2023-06-05 14:40:00,31.48,31.53,31.41,31.43,247630.0,30.5404,30.5889,30.4724,30.4918,247630.0
2023-06-05 14:50:00,31.43,31.63,31.32,31.62,368477.0,30.4918,30.6859,30.3851,30.6762,368477.0
2023-06-05 15:00:00,31.62,31.65,31.37,31.4,436220.0,30.6762,30.7053,30.4336,30.4627,436220.0
2023-06-05 15:10:00,31.41,31.61,31.39,31.52,232656.0,30.4724,30.6665,30.453,30.5792,232656.0
2023-06-05 15:20:00,31.52,31.6,31.45,31.51,735721.0,30.5792,30.6568,30.5112,30.5695,735721.0
2023-06-05 15:30:00,31.5,31.58,31.42,31.57,229684.0,30.5598,30.6374,30.4821,30.6277,229684.0
2023-06-05 15:40:00,31.57,31.67,31.56,31.67,239647.0,30.6277,30.7247,30.618,30.7247,239647.0
2023-06-05 15:50:00,31.66,31.7,31.49,31.54,455977.0,30.715,30.7538,30.5501,30.5986,455977.0
2023-06-06 09:30:00,31.22,31.98,31.21,31.82,1357406.0,30.2881,31.0254,30.2784,30.8702,1357406.0
2023-06-06 09:40:00,31.83,32.31,31.79,32.2,1076658.0,30.8799,31.3456,30.8411,31.2389,1076658.0
2023-06-06 09:50:00,32.2,32.26,32.01,32.23,719178.0,31.2389,31.2971,31.0545,31.268,719178.0
2023-06-06 10:00:00,32.23,32.9,32.23,32.9,1385154.0,31.268,31.918,31.268,31.918,1385154.0
2023-06-06 10:10:00,32.9,33.09,32.81,32.95,1233536.0,31.918,32.1023,31.8307,31.9665,1233536.0
2023-06-06 10:20:00,32.99,33.18,32.93,33.15,712798.0,32.0053,32.1896,31.9471,32.1605,712798.0
2023-06-06 10:30:00,33.17,33.36,33.1,33.18,653303.0,32.1799,32.3642,32.112,32.1896,653303.0
2023-06-06 10:40:00,33.17,33.56,33.16,33.54,677233.0,32.1799,32.5583,32.1702,32.5389,677233.0
2023-06-06 10:50:00,33.54,33.75,33.49,33.74,753916.0,32.5389,32.7426,32.4904,32.7329,753916.0
2023-06-06 11:00:00,33.74,34.01,33.68,33.93,872196.0,32.7329,32.9948,32.6747,32.9172,872196.0
2023-06-06 11:10:00,33.93,34.12,33.88,34.12,465433.0,32.9172,33.1015,32.8687,33.1015,465433.0
2023-06-06 11:20:00,34.12,34.16,33.61,33.88,845013.0,33.1015,33.1404,32.6068,32.8687,845013.0
2023-06-06 11:30:00,33.89,34.17,33.88,34.14,461478.0,32.8784,33.1501,32.8687,33.121,461478.0
2023-06-06 11:40:00,34.15,34.36,34.02,34.24,563720.0,33.1307,33.3344,33.0045,33.218,563720.0
2023-06-06 11:50:00,34.24,34.31,34.17,34.27,476955.0,33.218,33.2859,33.1501,33.2471,476955.0
2023-06-06 12:00:00,34.26,34.38,34.08,34.2,365816.0,33.2374,33.3538,33.0627,33.1792,365816.0
2023-06-06 12:10:00,34.2,34.26,34.1,34.23,216563.0,33.1792,33.2374,33.0821,33.2083,216563.0
2023-06-06 12:20:00,34.24,34.26,34.02,34.03,337356.0,33.218,33.2374,33.0045,33.0142,337356.0
2023-06-06 12:30:00,34.04,34.11,33.9,33.92,214570.0,33.0239,33.0918,32.8881,32.9075,214570.0
2023-06-06 12:40:00,33.94,34.01,33.83,33.83,304548.0,32.9269,32.9948,32.8202,32.8202,304548.0
2023-06-06 12:50:00,33.83,33.93,33.7,33.77,677677.0,32.8202,32.9172,32.6941,32.762,677677.0
2023-06-06 13:00:00,33.77,33.87,33.74,33.84,196262.0,32.762,32.859,32.7329,32.8299,196262.0
2023-06-06 13:10:00,33.85,34.02,33.78,33.8,219594.0,32.8396,33.0045,32.7717,32.7911,219594.0
2023-06-06 13:20:00,33.8,33.81,33.58,33.75,291697.0,32.7911,32.8008,32.5777,32.7426,291697.0
2023-06-06 13:30:00,33.75,33.84,33.64,33.8,176759.0,32.7426,32.8299,32.6359,32.7911,176759.0
2023-06-06 13:40:00,33.8,33.84,33.73,33.8,168239.0,32.7911,32.8299,32.7232,32.7911,168239.0
2023-06-06 13:50:00,33.8,33.83,33.64,33.74,163809.0,32.7911,32.8202,32.6359,32.7329,163809.0
2023-06-06 14:00:00,33.74,33.74,33.6,33.7,219338.0,32.7329,32.7329,32.5971,32.6941,219338.0
2023-06-06 14:10:00,33.71,33.86,33.69,33.82,226827.0,32.7038,32.8493,32.6844,32.8105,226827.0
2023-06-06 14:20:00,33.83,33.97,33.79,33.95,243510.0,32.8202,32.956,32.7814,32.9366,243510.0
2023-06-06 14:30:00,33.95,33.97,33.88,33.94,157177.0,32.9366,32.956,32.8687,32.9269,157177.0
2023-06-06 14:40:00,33.94,34.05,33.92,34.0,163383.0,32.9269,33.0336,32.9075,32.9851,163383.0
2023-06-06 14:50:00,34.0,34.06,33.97,34.04,158153.0,32.9851,33.0433,32.956,33.0239,158153.0
2023-06-06 15:00:00,34.05,34.14,34.0,34.05,266359.0,33.0336,33.121,32.9851,33.0336,266359.0
2023-06-06 15:10:00,34.04,34.07,33.97,34.0,210361.0,33.0239,33.053,32.956,32.9851,210361.0
2023-06-06 15:20:00,33.99,34.12,33.97,34.12,291396.0,32.9754,33.1015,32.956,33.1015,291396.0
2023-06-06 15:30:00,34.12,34.24,34.05,34.06,491063.0,33.1015,33.218,33.0336,33.0433,491063.0
2023-06-06 15:40:00,34.06,34.26,33.99,34.09,340362.0,33.0433,33.2374,32.9754,33.0724,340362.0
2023-06-06 15:50:00,34.09,34.23,34.03,34.03,504429.0,33.0724,33.2083,33.0142,33.0142,504429.0
2023-06-07 09:30:00,34.67,35.87,34.67,35.54,2516843.0,33.6351,34.7993,33.6351,34.4792,2516843.0
2023-06-07 09:40:00,35.54,35.62,35.2,35.48,1027909.0,34.4792,34.5568,34.1493,34.421,1027909.0
2023-06-07 09:50:00,35.49,36.05,35.49,36.05,1209775.0,34.4307,34.9739,34.4307,34.9739,1209775.0
2023-06-07 10:00:00,36.04,36.14,35.64,35.83,1199925.0,34.9642,35.0613,34.5762,34.7605,1199925.0
2023-06-07 10:10:00,35.84,36.06,35.49,35.64,923290.0,34.7702,34.9836,34.4307,34.5762,923290.0
2023-06-07 10:20:00,35.65,35.91,35.4,35.54,816632.0,34.5859,34.8381,34.3433,34.4792,816632.0
2023-06-07 10:30:00,35.54,35.76,35.18,35.39,759695.0,34.4792,34.6926,34.1299,34.3336,759695.0
2023-06-07 10:40:00,35.38,35.54,35.15,35.4,630468.0,34.3239,34.4792,34.1008,34.3433,630468.0
2023-06-07 10:50:00,35.39,35.7,35.14,35.63,729318.0,34.3336,34.6344,34.0911,34.5665,729318.0
2023-06-07 11:00:00,35.64,35.78,35.54,35.7,376765.0,34.5762,34.712,34.4792,34.6344,376765.0
2023-06-07 11:10:00,35.7,35.82,35.67,35.68,417062.0,34.6344,34.7508,34.6053,34.615,417062.0
2023-06-07 11:20:00,35.67,36.0,35.61,35.97,458482.0,34.6053,34.9254,34.5471,34.8963,458482.0
2023-06-07 11:30:00,35.98,36.18,35.92,35.94,538924.0,34.906,35.1001,34.8478,34.8672,538924.0
2023-06-07 11:40:00,35.93,35.93,35.62,35.85,531651.0,34.8575,34.8575,34.5568,34.7799,531651.0
2023-06-07 11:50:00,35.85,35.87,35.42,35.48,374778.0,34.7799,34.7993,34.3627,34.421,374778.0
2023-06-07 12:00:00,35.48,35.7,35.45,35.63,338518.0,34.421,34.6344,34.3918,34.5665,338518.0
2023-06-07 12:10:00,35.63,35.77,35.61,35.65,303654.0,34.5665,34.7023,34.5471,34.5859,303654.0
2023-06-07 12:20:00,35.66,35.67,35.48,35.58,245262.0,34.5956,34.6053,34.421,34.518,245262.0
2023-06-07 12:30:00,35.58,35.71,35.58,35.66,218599.0,34.518,34.6441,34.518,34.5956,218599.0
2023-06-07 12:40:00,35.69,35.92,35.68,35.74,273423.0,34.6247,34.8478,34.615,34.6732,273423.0
2023-06-07 12:50:00,35.74,35.79,35.64,35.75,257927.0,34.6732,34.7217,34.5762,34.6829,257927.0
2023-06-07 13:00:00,35.74,35.75,35.54,35.74,235045.0,34.6732,34.6829,34.4792,34.6732,235045.0
2023-06-07 13:10:00,35.74,35.78,35.57,35.61,298070.0,34.6732,34.712,34.5083,34.5471,298070.0
2023-06-07 13:20:00,35.61,35.75,35.47,35.62,243444.0,34.5471,34.6829,34.4113,34.5568,243444.0
2023-06-07 13:30:00,35.61,35.68,35.39,35.4,324639.0,34.5471,34.615,34.3336,34.3433,324639.0
2023-06-07 13:40:00,35.41,35.61,35.4,35.57,207070.0,34.353,34.5471,34.3433,34.5083,207070.0
2023-06-07 13:50:00,35.56,35.7,35.5,35.67,141774.0,34.4986,34.6344,34.4404,34.6053,141774.0
2023-06-07 14:00:00,35.67,35.96,35.67,35.93,430065.0,34.6053,34.8866,34.6053,34.8575,430065.0
2023-06-07 14:10:00,35.93,36.04,35.76,36.02,368554.0,34.8575,34.9642,34.6926,34.9448,368554.0
2023-06-07 14:20:00,36.03,36.11,35.89,35.99,288062.0,34.9545,35.0321,34.8187,34.9157,288062.0
2023-06-07 14:30:00,35.99,36.03,35.84,35.99,298925.0,34.9157,34.9545,34.7702,34.9157,298925.0
2023-06-07 14:40:00,35.99,36.04,35.9,35.97,206251.0,34.9157,34.9642,34.8284,34.8963,206251.0
2023-06-07 14:50:00,35.97,36.12,35.93,36.11,282868.0,34.8963,35.0419,34.8575,35.0321,282868.0
2023-06-07 15:00:00,36.12,36.24,36.11,36.17,466121.0,35.0419,35.1583,35.0321,35.0904,466121.0
2023-06-07 15:10:00,36.18,36.23,36.06,36.13,394700.0,35.1001,35.1486,34.9836,35.0516,394700.0
2023-06-07 15:20:00,36.13,36.21,36.02,36.12,427564.0,35.0516,35.1292,34.9448,35.0419,427564.0
2023-06-07 15:30:00,36.11,36.2,35.93,35.95,377864.0,35.0321,35.1195,34.8575,34.8769,377864.0
2023-06-07 15:40:00,35.96,36.08,35.88,36.07,400413.0,34.8866,35.003,34.809,34.9933,400413.0
2023-06-07 15:50:00,36.07,36.22,35.9,35.95,887063.0,34.9933,35.1389,34.8284,34.8769,887063.0
2023-06-08 09:30:00,35.61,35.98,35.34,35.47,1406549.0,34.5471,34.906,34.2851,34.4113,1406549.0
2023-06-08 09:40:00,35.49,35.73,34.9,34.99,1567020.0,34.4307,34.6635,33.8583,33.9456,1567020.0
2023-06-08 09:50:00,34.97,35.08,34.6,34.97,1364047.0,33.9262,34.0329,33.5672,33.9262,1364047.0
2023-06-08 10:00:00,34.98,35.12,34.86,34.91,1182919.0,33.9359,34.0717,33.8195,33.868,1182919.0
2023-06-08 10:10:00,34.91,35.11,34.78,34.97,762481.0,33.868,34.062,33.7418,33.9262,762481.0
2023-06-08 10:20:00,34.99,35.12,34.8,34.97,396424.0,33.9456,34.0717,33.7613,33.9262,396424.0
2023-06-08 10:30:00,34.97,35.1,34.86,34.95,357145.0,33.9262,34.0523,33.8195,33.9068,357145.0
2023-06-08 10:40:00,34.94,35.04,34.87,34.91,298326.0,33.8971,33.9941,33.8292,33.868,298326.0
2023-06-08 10:50:00,34.91,35.0,34.81,34.93,442810.0,33.868,33.9553,33.771,33.8874,442810.0
2023-06-08 11:00:00,34.93,34.94,34.7,34.7,288153.0,33.8874,33.8971,33.6642,33.6642,288153.0
2023-06-08 11:10:00,34.7,34.79,34.58,34.72,480657.0,33.6642,33.7515,33.5478,33.6836,480657.0
2023-06-08 11:20:00,34.72,35.22,34.7,35.2,514570.0,33.6836,34.1687,33.6642,34.1493,514570.0
2023-06-08 11:30:00,35.19,35.31,35.04,35.24,543680.0,34.1396,34.256,33.9941,34.1881,543680.0
2023-06-08 11:40:00,35.25,35.31,35.1,35.15,417747.0,34.1978,34.256,34.0523,34.1008,417747.0
2023-06-08 11:50:00,35.14,35.18,35.03,35.06,195828.0,34.0911,34.1299,33.9844,34.0135,195828.0
2023-06-08 12:00:00,35.06,35.3,34.97,35.19,289731.0,34.0135,34.2463,33.9262,34.1396,289731.0
2023-06-08 12:10:00,35.21,35.28,35.09,35.12,183733.0,34.159,34.2269,34.0426,34.0717,183733.0
2023-06-08 12:20:00,35.12,35.39,35.11,35.37,279811.0,34.0717,34.3336,34.062,34.3142,279811.0
2023-06-08 12:30:00,35.37,35.38,35.2,35.23,230912.0,34.3142,34.3239,34.1493,34.1784,230912.0
2023-06-08 12:40:00,35.23,35.36,35.17,35.24,174616.0,34.1784,34.3045,34.1202,34.1881,174616.0
2023-06-08 12:50:00,35.24,35.36,35.21,35.3,119780.0,34.1881,34.3045,34.159,34.2463,119780.0
2023-06-08 13:00:00,35.3,35.42,35.26,35.41,172162.0,34.2463,34.3627,34.2075,34.353,172162.0
2023-06-08 13:10:00,35.41,35.52,35.28,35.5,189670.0,34.353,34.4598,34.2269,34.4404,189670.0
2023-06-08 13:20:00,35.5,35.6,35.4,35.56,279672.0,34.4404,34.5374,34.3433,34.4986,279672.0
2023-06-08 13:30:00,35.55,35.62,35.4,35.41,264878.0,34.4889,34.5568,34.3433,34.353,264878.0
2023-06-08 13:40:00,35.41,35.46,35.23,35.27,260233.0,34.353,34.4016,34.1784,34.2172,260233.0
2023-06-08 13:50:00,35.29,35.44,35.27,35.41,197685.0,34.2366,34.3821,34.2172,34.353,197685.0
2023-06-08 14:00:00,35.41,35.43,35.29,35.3,93037.0,34.353,34.3724,34.2366,34.2463,93037.0
2023-06-08 14:10:00,35.29,35.41,35.25,35.41,177098.0,34.2366,34.353,34.1978,34.353,177098.0
2023-06-08 14:20:00,35.42,35.56,35.4,35.55,142868.0,34.3627,34.4986,34.3433,34.4889,142868.0
2023-06-08 14:30:00,35.56,35.77,35.56,35.77,335584.0,34.4986,34.7023,34.4986,34.7023,335584.0
2023-06-08 14:40:00,35.77,35.78,35.59,35.61,263907.0,34.7023,34.712,34.5277,34.5471,263907.0
2023-06-08 14:50:00,35.62,35.7,35.59,35.67,199354.0,34.5568,34.6344,34.5277,34.6053,199354.0
2023-06-08 15:00:00,35.68,35.7,35.56,35.64,142298.0,34.615,34.6344,34.4986,34.5762,142298.0
2023-06-08 15:10:00,35.64,35.66,35.46,35.51,242849.0,34.5762,34.5956,34.4016,34.4501,242849.0
2023-06-08 15:20:00,35.51,35.63,35.49,35.56,144822.0,34.4501,34.5665,34.4307,34.4986,144822.0
2023-06-08 15:30:00,35.56,35.56,35.4,35.4,244717.0,34.4986,34.4986,34.3433,34.3433,244717.0
2023-06-08 15:40:00,35.4,35.57,35.38,35.53,201772.0,34.3433,34.5083,34.3239,34.4695,201772.0
2023-06-08 15:50:00,35.53,35.6,35.34,35.47,500827.0,34.4695,34.5374,34.2851,34.4113,500827.0
2023-06-09 09:30:00,35.39,35.53,34.94,35.22,1017251.0,34.3336,34.4695,33.8971,34.1687,1017251.0
2023-06-09 09:40:00,35.22,35.37,34.91,35.01,788921.0,34.1687,34.3142,33.868,33.965,788921.0
2023-06-09 09:50:00,35.01,35.29,34.98,35.11,546946.0,33.965,34.2366,33.9359,34.062,546946.0
2023-06-09 10:00:00,35.12,35.44,35.12,35.35,622740.0,34.0717,34.3821,34.0717,34.2948,622740.0
2023-06-09 10:10:00,35.35,35.44,35.22,35.43,456477.0,34.2948,34.3821,34.1687,34.3724,456477.0
2023-06-09 10:20:00,35.43,35.48,35.24,35.47,370386.0,34.3724,34.421,34.1881,34.4113,370386.0
2023-06-09 10:30:00,35.47,35.53,35.22,35.33,581577.0,34.4113,34.4695,34.1687,34.2754,581577.0
2023-06-09 10:40:00,35.32,35.44,35.09,35.26,438840.0,34.2657,34.3821,34.0426,34.2075,438840.0
2023-06-09 10:50:00,35.26,35.29,35.05,35.14,420896.0,34.2075,34.2366,34.0038,34.0911,420896.0
2023-06-09 11:00:00,35.15,35.24,34.98,34.98,418053.0,34.1008,34.1881,33.9359,33.9359,418053.0
2023-06-09 11:10:00,34.98,35.0,34.76,34.86,362753.0,33.9359,33.9553,33.7224,33.8195,362753.0
2023-06-09 11:20:00,34.83,34.9,34.56,34.57,1140552.0,33.7904,33.8583,33.5284,33.5381,1140552.0
2023-06-09 11:30:00,34.56,34.72,34.4,34.66,800631.0,33.5284,33.6836,33.3732,33.6254,800631.0
2023-06-09 11:40:00,34.67,34.89,34.66,34.76,571811.0,33.6351,33.8486,33.6254,33.7224,571811.0
2023-06-09 11:50:00,34.76,34.79,34.58,34.6,574831.0,33.7224,33.7515,33.5478,33.5672,574831.0
2023-06-09 12:00:00,34.59,34.71,34.45,34.54,464470.0,33.5575,33.6739,33.4217,33.509,464470.0
2023-06-09 12:10:00,34.54,34.7,34.53,34.66,182189.0,33.509,33.6642,33.4993,33.6254,182189.0
2023-06-09 12:20:00,34.65,34.68,34.45,34.56,215045.0,33.6157,33.6448,33.4217,33.5284,215045.0
2023-06-09 12:30:00,34.56,34.67,34.42,34.45,256767.0,33.5284,33.6351,33.3926,33.4217,256767.0
2023-06-09 12:40:00,34.44,34.52,34.4,34.52,191574.0,33.412,33.4896,33.3732,33.4896,191574.0
2023-06-09 12:50:00,34.53,34.62,34.46,34.6,238913.0,33.4993,33.5866,33.4314,33.5672,238913.0
2023-06-09 13:00:00,34.61,34.69,34.55,34.65,203951.0,33.5769,33.6545,33.5187,33.6157,203951.0
2023-06-09 13:10:00,34.64,34.65,34.54,34.55,117102.0,33.606,33.6157,33.509,33.5187,117102.0
2023-06-09 13:20:00,34.54,34.6,34.52,34.6,142201.0,33.509,33.5672,33.4896,33.5672,142201.0
2023-06-09 13:30:00,34.59,34.64,34.53,34.61,184831.0,33.5575,33.606,33.4993,33.5769,184831.0
2023-06-09 13:40:00,34.62,34.68,34.57,34.57,210308.0,33.5866,33.6448,33.5381,33.5381,210308.0
2023-06-09 13:50:00,34.58,34.65,34.51,34.64,144655.0,33.5478,33.6157,33.4799,33.606,144655.0
2023-06-09 14:00:00,34.65,34.66,34.54,34.6,131486.0,33.6157,33.6254,33.509,33.5672,131486.0
2023-06-09 14:10:00,34.61,34.64,34.54,34.64,96652.0,33.5769,33.606,33.509,33.606,96652.0
2023-06-09 14:20:00,34.64,34.72,34.55,34.58,319283.0,33.606,33.6836,33.5187,33.5478,319283.0
2023-06-09 14:30:00,34.58,34.6,34.39,34.4,226395.0,33.5478,33.5672,33.3635,33.3732,226395.0
2023-06-09 14:40:00,34.39,34.52,34.36,34.47,180828.0,33.3635,33.4896,33.3344,33.4411,180828.0
2023-06-09 14:50:00,34.47,34.51,34.41,34.51,112786.0,33.4411,33.4799,33.3829,33.4799,112786.0
2023-06-09 15:00:00,34.52,34.67,34.41,34.44,224395.0,33.4896,33.6351,33.3829,33.412,224395.0
2023-06-09 15:10:00,34.44,34.6,34.4,34.56,171511.0,33.412,33.5672,33.3732,33.5284,171511.0
2023-06-09 15:20:00,34.57,34.57,34.41,34.46,170724.0,33.5381,33.5381,33.3829,33.4314,170724.0
2023-06-09 15:30:00,34.46,34.51,34.31,34.45,320384.0,33.4314,33.4799,33.2859,33.4217,320384.0
2023-06-09 15:40:00,34.45,34.51,34.42,34.48,197407.0,33.4217,33.4799,33.3926,33.4508,197407.0
2023-06-09 15:50:00,34.48,34.62,34.43,34.59,471722.0,33.4508,33.5866,33.4023,33.5575,471722.0
2023-06-12 09:30:00,34.74,34.83,34.15,34.53,1009394.0,33.703,33.7904,33.1307,33.4993,1009394.0
2023-06-12 09:40:00,34.54,34.9,34.54,34.78,1053059.0,33.509,33.8583,33.509,33.7418,1053059.0
2023-06-12 09:50:00,34.77,35.28,34.76,35.27,1081039.0,33.7321,34.2269,33.7224,34.2172,1081039.0
2023-06-12 10:00:00,35.28,35.3,35.09,35.26,607540.0,34.2269,34.2463,34.0426,34.2075,607540.0
2023-06-12 10:10:00,35.26,35.53,35.24,35.48,794426.0,34.2075,34.4695,34.1881,34.421,794426.0
2023-06-12 10:20:00,35.48,35.48,34.93,35.19,686472.0,34.421,34.421,33.8874,34.1396,686472.0
2023-06-12 10:30:00,35.19,35.19,34.75,34.77,425654.0,34.1396,34.1396,33.7127,33.7321,425654.0
2023-06-12 10:40:00,34.77,34.97,34.76,34.82,351460.0,33.7321,33.9262,33.7224,33.7807,351460.0
2023-06-12 10:50:00,34.85,35.08,34.72,35.02,494105.0,33.8098,34.0329,33.6836,33.9747,494105.0
2023-06-12 11:00:00,35.04,35.25,35.04,35.14,410036.0,33.9941,34.1978,33.9941,34.0911,410036.0
2023-06-12 11:10:00,35.16,35.38,35.1,35.2,408024.0,34.1105,34.3239,34.0523,34.1493,408024.0
2023-06-12 11:20:00,35.2,35.2,34.93,34.97,274737.0,34.1493,34.1493,33.8874,33.9262,274737.0
2023-06-12 11:30:00,34.97,35.01,34.77,34.84,323743.0,33.9262,33.965,33.7321,33.8001,323743.0
2023-06-12 11:40:00,34.84,34.88,34.72,34.87,355500.0,33.8001,33.8389,33.6836,33.8292,355500.0
2023-06-12 11:50:00,34.87,34.96,34.76,34.91,255046.0,33.8292,33.9165,33.7224,33.868,255046.0
2023-06-12 12:00:00,34.91,35.05,34.89,34.97,247415.0,33.868,34.0038,33.8486,33.9262,247415.0
2023-06-12 12:10:00,34.97,35.05,34.9,34.98,191269.0,33.9262,34.0038,33.8583,33.9359,191269.0
2023-06-12 12:20:00,34.99,35.11,34.93,35.03,210185.0,33.9456,34.062,33.8874,33.9844,210185.0
2023-06-12 12:30:00,35.02,35.14,35.0,35.06,133053.0,33.9747,34.0911,33.9553,34.0135,133053.0
2023-06-12 12:40:00,35.07,35.1,34.98,35.03,157086.0,34.0232,34.0523,33.9359,33.9844,157086.0
2023-06-12 12:50:00,35.04,35.07,34.99,35.05,162495.0,33.9941,34.0232,33.9456,34.0038,162495.0
2023-06-12 13:00:00,35.04,35.1,34.88,34.93,174918.0,33.9941,34.0523,33.8389,33.8874,174918.0
2023-06-12 13:10:00,34.94,34.98,34.83,34.87,148767.0,33.8971,33.9359,33.7904,33.8292,148767.0
2023-06-12 13:20:00,34.87,34.9,34.76,34.76,113845.0,33.8292,33.8583,33.7224,33.7224,113845.0
2023-06-12 13:30:00,34.77,34.79,34.65,34.75,199267.0,33.7321,33.7515,33.6157,33.7127,199267.0
2023-06-12 13:40:00,34.76,34.93,34.74,34.91,191511.0,33.7224,33.8874,33.703,33.868,191511.0
2023-06-12 13:50:00,34.91,34.95,34.87,34.94,165810.0,33.868,33.9068,33.8292,33.8971,165810.0
2023-06-12 14:00:00,34.95,35.03,34.87,35.01,229881.0,33.9068,33.9844,33.8292,33.965,229881.0
2023-06-12 14:10:00,35.02,35.06,34.97,34.97,207819.0,33.9747,34.0135,33.9262,33.9262,207819.0
2023-06-12 14:20:00,34.99,35.09,34.96,35.02,204154.0,33.9456,34.0426,33.9165,33.9747,204154.0
2023-06-12 14:30:00,35.02,35.16,34.97,34.97,335687.0,33.9747,34.1105,33.9262,33.9262,335687.0
2023-06-12 14:40:00,34.97,35.1,34.97,35.07,168791.0,33.9262,34.0523,33.9262,34.0232,168791.0
2023-06-12 14:50:00,35.08,35.14,35.02,35.04,169211.0,34.0329,34.0911,33.9747,33.9941,169211.0
2023-06-12 15:00:00,35.05,35.19,35.01,35.17,271674.0,34.0038,34.1396,33.965,34.1202,271674.0
2023-06-12 15:10:00,35.19,35.38,35.16,35.24,409066.0,34.1396,34.3239,34.1105,34.1881,409066.0
2023-06-12 15:20:00,35.26,35.29,35.1,35.23,278916.0,34.2075,34.2366,34.0523,34.1784,278916.0
2023-06-12 15:30:00,35.23,35.28,35.15,35.21,287934.0,34.1784,34.2269,34.1008,34.159,287934.0
2023-06-12 15:40:00,35.22,35.22,35.02,35.04,284413.0,34.1687,34.1687,33.9747,33.9941,284413.0
2023-06-12 15:50:00,35.05,35.16,34.94,35.07,661064.0,34.0038,34.1105,33.8971,34.0232,661064.0
2023-06-13 09:30:00,35.43,35.92,35.31,35.92,1252189.0,34.3724,34.8478,34.256,34.8478,1252189.0
2023-06-13 09:40:00,35.91,36.41,35.88,36.25,1649502.0,34.8381,35.3232,34.809,35.168,1649502.0
2023-06-13 09:50:00,36.24,36.29,35.93,36.0,835082.0,35.1583,35.2068,34.8575,34.9254,835082.0
2023-06-13 10:00:00,36.01,36.64,35.93,36.53,897712.0,34.9351,35.5463,34.8575,35.4396,897712.0
2023-06-13 10:10:00,36.53,36.62,36.19,36.35,861500.0,35.4396,35.5269,35.1098,35.265,861500.0
2023-06-13 10:20:00,36.36,36.8,36.33,36.8,791658.0,35.2747,35.7016,35.2456,35.7016,791658.0
2023-06-13 10:30:00,36.8,36.83,36.43,36.53,548506.0,35.7016,35.7307,35.3426,35.4396,548506.0
2023-06-13 10:40:00,36.54,36.56,36.36,36.43,444113.0,35.4493,35.4687,35.2747,35.3426,444113.0
2023-06-13 10:50:00,36.43,36.48,36.23,36.24,423432.0,35.3426,35.3911,35.1486,35.1583,423432.0
2023-06-13 11:00:00,36.25,36.29,36.0,36.04,456204.0,35.168,35.2068,34.9254,34.9642,456204.0
2023-06-13 11:10:00,36.04,36.29,36.01,36.24,489894.0,34.9642,35.2068,34.9351,35.1583,489894.0
2023-06-13 11:20:00,36.24,36.38,36.19,36.33,387519.0,35.1583,35.2941,35.1098,35.2456,387519.0
2023-06-13 11:30:00,36.35,36.39,36.01,36.03,464610.0,35.265,35.3038,34.9351,34.9545,464610.0
2023-06-13 11:40:00,36.03,36.26,36.0,36.14,270583.0,34.9545,35.1777,34.9254,35.0613,270583.0
2023-06-13 11:50:00,36.14,36.25,36.03,36.03,346315.0,35.0613,35.168,34.9545,34.9545,346315.0
2023-06-13 12:00:00,36.04,36.15,35.93,36.12,459442.0,34.9642,35.071,34.8575,35.0419,459442.0
2023-06-13 12:10:00,36.11,36.34,36.11,36.34,233539.0,35.0321,35.2553,35.0321,35.2553,233539.0
2023-06-13 12:20:00,36.33,36.37,36.19,36.33,249205.0,35.2456,35.2844,35.1098,35.2456,249205.0
2023-06-13 12:30:00,36.33,36.44,36.3,36.39,407898.0,35.2456,35.3523,35.2165,35.3038,407898.0
2023-06-13 12:40:00,36.39,36.45,36.37,36.38,322050.0,35.3038,35.362,35.2844,35.2941,322050.0
2023-06-13 12:50:00,36.38,36.47,36.34,36.42,161581.0,35.2941,35.3814,35.2553,35.3329,161581.0
2023-06-13 13:00:00,36.42,36.49,36.28,36.38,211302.0,35.3329,35.4008,35.1971,35.2941,211302.0
2023-06-13 13:10:00,36.38,36.42,36.27,36.37,166148.0,35.2941,35.3329,35.1874,35.2844,166148.0
2023-06-13 13:20:00,36.37,36.46,36.34,36.41,149076.0,35.2844,35.3717,35.2553,35.3232,149076.0
2023-06-13 13:30:00,36.42,36.46,36.34,36.39,103587.0,35.3329,35.3717,35.2553,35.3038,103587.0
2023-06-13 13:40:00,36.4,36.49,36.38,36.45,93010.0,35.3135,35.4008,35.2941,35.362,93010.0
2023-06-13 13:50:00,36.44,36.44,36.32,36.4,135198.0,35.3523,35.3523,35.2359,35.3135,135198.0
2023-06-13 14:00:00,36.39,36.47,36.25,36.25,193903.0,35.3038,35.3814,35.168,35.168,193903.0
2023-06-13 14:10:00,36.25,36.25,36.09,36.2,232815.0,35.168,35.168,35.0127,35.1195,232815.0
2023-06-13 14:20:00,36.21,36.28,36.0,36.05,256990.0,35.1292,35.1971,34.9254,34.9739,256990.0
2023-06-13 14:30:00,36.04,36.13,35.94,36.12,294019.0,34.9642,35.0516,34.8672,35.0419,294019.0
2023-06-13 14:40:00,36.13,36.22,36.01,36.14,166951.0,35.0516,35.1389,34.9351,35.0613,166951.0
2023-06-13 14:50:00,36.13,36.33,36.12,36.29,197571.0,35.0516,35.2456,35.0419,35.2068,197571.0
2023-06-13 15:00:00,36.3,36.46,36.3,36.4,239855.0,35.2165,35.3717,35.2165,35.3135,239855.0
2023-06-13 15:10:00,36.4,36.46,36.34,36.4,197578.0,35.3135,35.3717,35.2553,35.3135,197578.0
2023-06-13 15:20:00,36.4,36.48,36.33,36.38,245036.0,35.3135,35.3911,35.2456,35.2941,245036.0
2023-06-13 15:30:00,36.39,36.5,36.37,36.49,283128.0,35.3038,35.4105,35.2844,35.4008,283128.0
2023-06-13 15:40:00,36.49,36.51,36.29,36.3,386743.0,35.4008,35.4202,35.2068,35.2165,386743.0
2023-06-13 15:50:00,36.29,36.39,36.19,36.26,736317.0,35.2068,35.3038,35.1098,35.1777,736317.0
2023-06-14 09:30:00,36.47,36.98,36.27,36.8,1048653.0,35.3814,35.8762,35.1874,35.7016,1048653.0
2023-06-14 09:40:00,36.84,36.91,36.52,36.58,733700.0,35.7404,35.8083,35.4299,35.4881,733700.0
2023-06-14 09:50:00,36.59,36.74,36.16,36.34,750579.0,35.4978,35.6433,35.0807,35.2553,750579.0
2023-06-14 10:00:00,36.35,36.42,36.23,36.4,697486.0,35.265,35.3329,35.1486,35.3135,697486.0
2023-06-14 10:10:00,36.4,36.43,36.19,36.25,450060.0,35.3135,35.3426,35.1098,35.168,450060.0
2023-06-14 10:20:00,36.25,36.26,36.02,36.07,594876.0,35.168,35.1777,34.9448,34.9933,594876.0
2023-06-14 10:30:00,36.07,36.32,36.03,36.25,402169.0,34.9933,35.2359,34.9545,35.168,402169.0
2023-06-14 10:40:00,36.25,36.36,36.06,36.14,413946.0,35.168,35.2747,34.9836,35.0613,413946.0
2023-06-14 10:50:00,36.13,36.16,36.01,36.1,349134.0,35.0516,35.0807,34.9351,35.0224,349134.0
2023-06-14 11:00:00,36.09,36.28,36.04,36.08,248176.0,35.0127,35.1971,34.9642,35.003,248176.0
2023-06-14 11:10:00,36.11,36.24,36.05,36.23,216868.0,35.0321,35.1583,34.9739,35.1486,216868.0
2023-06-14 11:20:00,36.23,36.43,36.22,36.29,400022.0,35.1486,35.3426,35.1389,35.2068,400022.0
2023-06-14 11:30:00,36.3,36.37,36.19,36.25,196061.0,35.2165,35.2844,35.1098,35.168,196061.0
2023-06-14 11:40:00,36.25,36.32,36.16,36.28,153223.0,35.168,35.2359,35.0807,35.1971,153223.0
2023-06-14 11:50:00,36.28,36.29,36.04,36.1,238797.0,35.1971,35.2068,34.9642,35.0224,238797.0
2023-06-14 12:00:00,36.09,36.11,35.82,35.85,584780.0,35.0127,35.0321,34.7508,34.7799,584780.0
2023-06-14 12:10:00,35.86,36.1,35.78,36.09,403952.0,34.7896,35.0224,34.712,35.0127,403952.0
2023-06-14 12:20:00,36.09,36.12,35.88,35.96,241895.0,35.0127,35.0419,34.809,34.8866,241895.0
2023-06-14 12:30:00,35.96,35.97,35.79,35.86,291450.0,34.8866,34.8963,34.7217,34.7896,291450.0
2023-06-14 12:40:00,35.86,35.92,35.8,35.86,175870.0,34.7896,34.8478,34.7314,34.7896,175870.0
2023-06-14 12:50:00,35.86,35.9,35.81,35.87,132004.0,34.7896,34.8284,34.7411,34.7993,132004.0
2023-06-14 13:00:00,35.86,35.86,35.72,35.74,290563.0,34.7896,34.7896,34.6538,34.6732,290563.0
2023-06-14 13:10:00,35.74,35.75,35.48,35.5,472547.0,34.6732,34.6829,34.421,34.4404,472547.0
2023-06-14 13:20:00,35.5,35.53,35.4,35.5,188391.0,34.4404,34.4695,34.3433,34.4404,188391.0
2023-06-14 13:30:00,35.5,35.53,35.37,35.46,165315.0,34.4404,34.4695,34.3142,34.4016,165315.0
2023-06-14 13:40:00,35.47,35.6,35.43,35.56,275364.0,34.4113,34.5374,34.3724,34.4986,275364.0
2023-06-14 13:50:00,35.56,35.59,35.46,35.52,306372.0,34.4986,34.5277,34.4016,34.4598,306372.0
2023-06-14 14:00:00,35.5,35.5,34.47,34.79,1598225.0,34.4404,34.4404,33.4411,33.7515,1598225.0
2023-06-14 14:10:00,34.79,35.08,34.49,34.58,1053837.0,33.7515,34.0329,33.4605,33.5478,1053837.0
2023-06-14 14:20:00,34.58,34.7,34.28,34.45,695359.0,33.5478,33.6642,33.2568,33.4217,695359.0
2023-06-14 14:30:00,34.45,34.85,34.34,34.66,730332.0,33.4217,33.8098,33.315,33.6254,730332.0
2023-06-14 14:40:00,34.66,35.18,34.62,35.17,882305.0,33.6254,34.1299,33.5866,34.1202,882305.0
2023-06-14 14:50:00,35.18,35.35,34.92,35.16,897853.0,34.1299,34.2948,33.8777,34.1105,897853.0
2023-06-14 15:00:00,35.17,35.64,35.1,35.58,646222.0,34.1202,34.5762,34.0523,34.518,646222.0
2023-06-14 15:10:00,35.58,35.6,34.8,35.01,719464.0,34.518,34.5374,33.7613,33.965,719464.0
2023-06-14 15:20:00,35.0,35.48,34.93,35.22,635152.0,33.9553,34.421,33.8874,34.1687,635152.0
2023-06-14 15:30:00,35.23,35.31,35.05,35.24,495275.0,34.1784,34.256,34.0038,34.1881,495275.0
2023-06-14 15:40:00,35.23,35.26,34.8,34.83,463454.0,34.1784,34.2075,33.7613,33.7904,463454.0
2023-06-14 15:50:00,34.82,35.13,34.55,35.1,1069836.0,33.7807,34.0814,33.5187,34.0523,1069836.0
2023-06-15 09:30:00,34.55,35.02,34.48,34.97,830318.0,33.5187,33.9747,33.4508,33.9262,830318.0
2023-06-15 09:40:00,34.98,35.07,34.64,35.0,688903.0,33.9359,34.0232,33.606,33.9553,688903.0
2023-06-15 09:50:00,35.01,35.17,34.92,35.17,659064.0,33.965,34.1202,33.8777,34.1202,659064.0
2023-06-15 10:00:00,35.17,35.36,35.07,35.15,740498.0,34.1202,34.3045,34.0232,34.1008,740498.0
2023-06-15 10:10:00,35.16,35.29,34.95,35.11,566184.0,34.1105,34.2366,33.9068,34.062,566184.0
2023-06-15 10:20:00,35.11,35.26,35.03,35.17,245499.0,34.062,34.2075,33.9844,34.1202,245499.0
2023-06-15 10:30:00,35.18,35.22,34.72,34.77,414388.0,34.1299,34.1687,33.6836,33.7321,414388.0
2023-06-15 10:40:00,34.77,35.07,34.72,34.97,390844.0,33.7321,34.0232,33.6836,33.9262,390844.0
2023-06-15 10:50:00,34.98,34.99,34.67,34.78,380034.0,33.9359,33.9456,33.6351,33.7418,380034.0
2023-06-15 11:00:00,34.78,34.84,34.65,34.77,317124.0,33.7418,33.8001,33.6157,33.7321,317124.0
2023-06-15 11:10:00,34.76,35.05,34.7,34.98,448564.0,33.7224,34.0038,33.6642,33.9359,448564.0
2023-06-15 11:20:00,35.0,35.3,34.98,35.3,331471.0,33.9553,34.2463,33.9359,34.2463,331471.0
2023-06-15 11:30:00,35.3,35.37,35.17,35.34,392275.0,34.2463,34.3142,34.1202,34.2851,392275.0
2023-06-15 11:40:00,35.35,35.4,35.11,35.13,325469.0,34.2948,34.3433,34.062,34.0814,325469.0
2023-06-15 11:50:00,35.12,35.19,35.07,35.16,212716.0,34.0717,34.1396,34.0232,34.1105,212716.0
2023-06-15 12:00:00,35.15,35.22,35.14,35.18,164589.0,34.1008,34.1687,34.0911,34.1299,164589.0
2023-06-15 12:10:00,35.18,35.19,34.99,35.08,132661.0,34.1299,34.1396,33.9456,34.0329,132661.0
2023-06-15 12:20:00,35.07,35.13,35.02,35.07,86905.0,34.0232,34.0814,33.9747,34.0232,86905.0
2023-06-15 12:30:00,35.08,35.13,34.99,35.07,128426.0,34.0329,34.0814,33.9456,34.0232,128426.0
2023-06-15 12:40:00,35.08,35.13,35.0,35.09,158539.0,34.0329,34.0814,33.9553,34.0426,158539.0
2023-06-15 12:50:00,35.1,35.15,35.01,35.14,111385.0,34.0523,34.1008,33.965,34.0911,111385.0
2023-06-15 13:00:00,35.14,35.16,34.91,34.97,270371.0,34.0911,34.1105,33.868,33.9262,270371.0
2023-06-15 13:10:00,34.97,35.06,34.89,34.95,132774.0,33.9262,34.0135,33.8486,33.9068,132774.0
2023-06-15 13:20:00,34.95,35.07,34.94,35.07,91367.0,33.9068,34.0232,33.8971,34.0232,91367.0
2023-06-15 13:30:00,35.07,35.15,35.06,35.11,148263.0,34.0232,34.1008,34.0135,34.062,148263.0
2023-06-15 13:40:00,35.12,35.38,35.12,35.38,255980.0,34.0717,34.3239,34.0717,34.3239,255980.0
2023-06-15 13:50:00,35.38,35.52,35.36,35.46,431578.0,34.3239,34.4598,34.3045,34.4016,431578.0
2023-06-15 14:00:00,35.47,35.54,35.4,35.42,249832.0,34.4113,34.4792,34.3433,34.3627,249832.0
2023-06-15 14:10:00,35.42,35.5,35.3,35.34,222248.0,34.3627,34.4404,34.2463,34.2851,222248.0
2023-06-15 14:20:00,35.33,35.45,35.23,35.41,182121.0,34.2754,34.3918,34.1784,34.353,182121.0
2023-06-15 14:30:00,35.42,35.67,35.41,35.6,224603.0,34.3627,34.6053,34.353,34.5374,224603.0
2023-06-15 14:40:00,35.62,35.65,35.54,35.62,134478.0,34.5568,34.5859,34.4792,34.5568,134478.0
2023-06-15 14:50:00,35.62,35.91,35.62,35.82,392905.0,34.5568,34.8381,34.5568,34.7508,392905.0
2023-06-15 15:00:00,35.83,35.88,35.63,35.7,261702.0,34.7605,34.809,34.5665,34.6344,261702.0
2023-06-15 15:10:00,35.69,35.91,35.64,35.66,243109.0,34.6247,34.8381,34.5762,34.5956,243109.0
2023-06-15 15:20:00,35.67,35.71,35.56,35.66,223698.0,34.6053,34.6441,34.4986,34.5956,223698.0
2023-06-15 15:30:00,35.66,35.75,35.59,35.64,215250.0,34.5956,34.6829,34.5277,34.5762,215250.0
2023-06-15 15:40:00,35.65,35.88,35.64,35.85,296732.0,34.5859,34.809,34.5762,34.7799,296732.0
2023-06-15 15:50:00,35.86,35.95,35.64,35.9,808016.0,34.7896,34.8769,34.5762,34.8284,808016.0
2023-06-16 09:30:00,36.13,36.49,35.66,35.99,1099837.0,35.0516,35.4008,34.5956,34.9157,1099837.0
2023-06-16 09:40:00,35.98,36.14,35.43,35.68,866581.0,34.906,35.0613,34.3724,34.615,866581.0
2023-06-16 09:50:00,35.68,35.79,35.26,35.34,512719.0,34.615,34.7217,34.2075,34.2851,512719.0
2023-06-16 10:00:00,35.36,35.74,35.36,35.69,718896.0,34.3045,34.6732,34.3045,34.6247,718896.0
2023-06-16 10:10:00,35.69,35.9,35.33,35.35,515810.0,34.6247,34.8284,34.2754,34.2948,515810.0
2023-06-16 10:20:00,35.35,35.66,35.33,35.56,421910.0,34.2948,34.5956,34.2754,34.4986,421910.0
2023-06-16 10:30:00,35.55,35.63,35.35,35.41,348817.0,34.4889,34.5665,34.2948,34.353,348817.0
2023-06-16 10:40:00,35.41,35.41,35.0,35.0,692428.0,34.353,34.353,33.9553,33.9553,692428.0
2023-06-16 10:50:00,35.0,35.11,34.97,35.03,374204.0,33.9553,34.062,33.9262,33.9844,374204.0
2023-06-16 11:00:00,35.03,35.05,34.75,34.94,360588.0,33.9844,34.0038,33.7127,33.8971,360588.0
2023-06-16 11:10:00,34.94,35.17,34.92,34.93,400461.0,33.8971,34.1202,33.8777,33.8874,400461.0
2023-06-16 11:20:00,34.91,34.95,34.64,34.82,504150.0,33.868,33.9068,33.606,33.7807,504150.0
2023-06-16 11:30:00,34.81,34.96,34.61,34.61,250023.0,33.771,33.9165,33.5769,33.5769,250023.0
2023-06-16 11:40:00,34.63,34.77,34.57,34.64,286904.0,33.5963,33.7321,33.5381,33.606,286904.0
2023-06-16 11:50:00,34.64,34.83,34.52,34.82,251216.0,33.606,33.7904,33.4896,33.7807,251216.0
2023-06-16 12:00:00,34.83,34.88,34.69,34.76,181802.0,33.7904,33.8389,33.6545,33.7224,181802.0
2023-06-16 12:10:00,34.77,34.96,34.72,34.94,249129.0,33.7321,33.9165,33.6836,33.8971,249129.0
2023-06-16 12:20:00,34.93,35.05,34.88,35.02,334046.0,33.8874,34.0038,33.8389,33.9747,334046.0
2023-06-16 12:30:00,35.01,35.12,35.0,35.05,232728.0,33.965,34.0717,33.9553,34.0038,232728.0
2023-06-16 12:40:00,35.04,35.12,35.0,35.1,125938.0,33.9941,34.0717,33.9553,34.0523,125938.0
2023-06-16 12:50:00,35.1,35.22,35.07,35.16,179996.0,34.0523,34.1687,34.0232,34.1105,179996.0
2023-06-16 13:00:00,35.17,35.21,35.01,35.02,146296.0,34.1202,34.159,33.965,33.9747,146296.0
2023-06-16 13:10:00,35.01,35.04,34.95,34.97,105672.0,33.965,33.9941,33.9068,33.9262,105672.0
2023-06-16 13:20:00,34.96,34.96,34.85,34.88,86494.0,33.9165,33.9165,33.8098,33.8389,86494.0
2023-06-16 13:30:00,34.87,34.9,34.75,34.82,125659.0,33.8292,33.8583,33.7127,33.7807,125659.0
2023-06-16 13:40:00,34.82,34.85,34.77,34.79,71534.0,33.7807,33.8098,33.7321,33.7515,71534.0
2023-06-16 13:50:00,34.81,34.94,34.8,34.93,146715.0,33.771,33.8971,33.7613,33.8874,146715.0
2023-06-16 14:00:00,34.92,34.93,34.8,34.84,135406.0,33.8777,33.8874,33.7613,33.8001,135406.0
2023-06-16 14:10:00,34.86,34.88,34.75,34.81,106945.0,33.8195,33.8389,33.7127,33.771,106945.0
2023-06-16 14:20:00,34.82,34.88,34.79,34.82,134996.0,33.7807,33.8389,33.7515,33.7807,134996.0
2023-06-16 14:30:00,34.81,34.83,34.65,34.76,202459.0,33.771,33.7904,33.6157,33.7224,202459.0
2023-06-16 14:40:00,34.76,34.76,34.66,34.69,125965.0,33.7224,33.7224,33.6254,33.6545,125965.0
2023-06-16 14:50:00,34.69,34.79,34.66,34.76,182836.0,33.6545,33.7515,33.6254,33.7224,182836.0
2023-06-16 15:00:00,34.77,34.81,34.62,34.68,177665.0,33.7321,33.771,33.5866,33.6448,177665.0
2023-06-16 15:10:00,34.69,34.72,34.57,34.66,176624.0,33.6545,33.6836,33.5381,33.6254,176624.0
2023-06-16 15:20:00,34.67,34.77,34.64,34.67,148763.0,33.6351,33.7321,33.606,33.6351,148763.0
2023-06-16 15:30:00,34.68,34.85,34.67,34.83,201100.0,33.6448,33.8098,33.6351,33.7904,201100.0
2023-06-16 15:40:00,34.83,34.93,34.75,34.91,234455.0,33.7904,33.8874,33.7127,33.868,234455.0
2023-06-16 15:50:00,34.93,35.11,34.92,34.99,521208.0,33.8874,34.062,33.8777,33.9456,521208.0
2023-06-20 09:30:00,34.55,34.6,34.25,34.49,724703.0,33.5187,33.5672,33.2277,33.4605,724703.0
2023-06-20 09:40:00,34.5,34.71,34.28,34.37,670614.0,33.4702,33.6739,33.2568,33.3441,670614.0
2023-06-20 09:50:00,34.37,34.55,34.28,34.38,296598.0,33.3441,33.5187,33.2568,33.3538,296598.0
2023-06-20 10:00:00,34.38,34.48,34.2,34.43,376088.0,33.3538,33.4508,33.1792,33.4023,376088.0
2023-06-20 10:10:00,34.41,34.56,34.07,34.09,573424.0,33.3829,33.5284,33.053,33.0724,573424.0
2023-06-20 10:20:00,34.08,34.16,33.77,33.84,605084.0,33.0627,33.1404,32.762,32.8299,605084.0
2023-06-20 10:30:00,33.84,34.18,33.82,34.02,459112.0,32.8299,33.1598,32.8105,33.0045,459112.0
2023-06-20 10:40:00,34.01,34.16,33.96,34.03,240431.0,32.9948,33.1404,32.9463,33.0142,240431.0
2023-06-20 10:50:00,34.03,34.14,33.92,34.13,249143.0,33.0142,33.121,32.9075,33.1113,249143.0
2023-06-20 11:00:00,34.14,34.25,34.09,34.13,261709.0,33.121,33.2277,33.0724,33.1113,261709.0
2023-06-20 11:10:00,34.13,34.17,34.07,34.12,118693.0,33.1113,33.1501,33.053,33.1015,118693.0
2023-06-20 11:20:00,34.11,34.15,33.98,33.98,204329.0,33.0918,33.1307,32.9657,32.9657,204329.0
2023-06-20 11:30:00,33.98,34.22,33.98,34.21,262795.0,32.9657,33.1986,32.9657,33.1889,262795.0
2023-06-20 11:40:00,34.21,34.23,34.1,34.2,193039.0,33.1889,33.2083,33.0821,33.1792,193039.0
2023-06-20 11:50:00,34.2,34.38,34.19,34.2,292009.0,33.1792,33.3538,33.1695,33.1792,292009.0
2023-06-20 12:00:00,34.21,34.24,34.09,34.14,130966.0,33.1889,33.218,33.0724,33.121,130966.0
2023-06-20 12:10:00,34.13,34.31,34.13,34.22,129825.0,33.1113,33.2859,33.1113,33.1986,129825.0
2023-06-20 12:20:00,34.21,34.46,34.21,34.39,199741.0,33.1889,33.4314,33.1889,33.3635,199741.0
2023-06-20 12:30:00,34.39,34.53,34.29,34.44,239624.0,33.3635,33.4993,33.2665,33.412,239624.0
2023-06-20 12:40:00,34.45,34.58,34.45,34.56,238625.0,33.4217,33.5478,33.4217,33.5284,238625.0
2023-06-20 12:50:00,34.56,34.58,34.47,34.56,216372.0,33.5284,33.5478,33.4411,33.5284,216372.0
2023-06-20 13:00:00,34.57,34.62,34.49,34.52,194809.0,33.5381,33.5866,33.4605,33.4896,194809.0
2023-06-20 13:10:00,34.51,34.6,34.48,34.57,92292.0,33.4799,33.5672,33.4508,33.5381,92292.0
2023-06-20 13:20:00,34.58,34.68,34.54,34.56,169055.0,33.5478,33.6448,33.509,33.5284,169055.0
2023-06-20 13:30:00,34.55,34.6,34.52,34.53,129053.0,33.5187,33.5672,33.4896,33.4993,129053.0
2023-06-20 13:40:00,34.53,34.63,34.53,34.61,92519.0,33.4993,33.5963,33.4993,33.5769,92519.0
2023-06-20 13:50:00,34.61,34.63,34.47,34.49,168460.0,33.5769,33.5963,33.4411,33.4605,168460.0
2023-06-20 14:00:00,34.49,34.54,34.42,34.43,134987.0,33.4605,33.509,33.3926,33.4023,134987.0
2023-06-20 14:10:00,34.42,34.52,34.41,34.5,87517.0,33.3926,33.4896,33.3829,33.4702,87517.0
2023-06-20 14:20:00,34.51,34.54,34.42,34.49,98294.0,33.4799,33.509,33.3926,33.4605,98294.0
2023-06-20 14:30:00,34.48,34.5,34.38,34.44,97463.0,33.4508,33.4702,33.3538,33.412,97463.0
2023-06-20 14:40:00,34.41,34.46,34.31,34.46,89272.0,33.3829,33.4314,33.2859,33.4314,89272.0
2023-06-20 14:50:00,34.46,34.55,34.44,34.54,108247.0,33.4314,33.5187,33.412,33.509,108247.0
2023-06-20 15:00:00,34.55,34.57,34.46,34.54,107128.0,33.5187,33.5381,33.4314,33.509,107128.0
2023-06-20 15:10:00,34.54,34.63,34.53,34.58,141461.0,33.509,33.5963,33.4993,33.5478,141461.0
2023-06-20 15:20:00,34.58,34.72,34.55,34.71,221303.0,33.5478,33.6836,33.5187,33.6739,221303.0
2023-06-20 15:30:00,34.72,34.75,34.6,34.62,153899.0,33.6836,33.7127,33.5672,33.5866,153899.0
2023-06-20 15:40:00,34.61,34.74,34.56,34.72,263634.0,33.5769,33.703,33.5284,33.6836,263634.0
2023-06-20 15:50:00,34.71,34.77,34.53,34.53,355238.0,33.6739,33.7321,33.4993,33.4993,355238.0
2023-06-21 09:30:00,33.91,33.95,33.53,33.64,687982.0,33.1173,33.1564,32.7462,32.8536,687982.0
2023-06-21 09:40:00,33.65,33.89,33.44,33.89,654000.0,32.8634,33.0978,32.6583,33.0978,654000.0
2023-06-21 09:50:00,33.86,34.06,33.73,33.89,413817.0,33.0685,33.2638,32.9415,33.0978,413817.0
2023-06-21 10:00:00,33.88,33.97,33.65,33.76,299592.0,33.088,33.1759,32.8634,32.9708,299592.0
2023-06-21 10:10:00,33.75,34.16,33.7,34.01,419545.0,32.9611,33.3615,32.9122,33.215,419545.0
2023-06-21 10:20:00,34.01,34.15,33.96,34.14,316931.0,33.215,33.3517,33.1661,33.3419,316931.0
2023-06-21 10:30:00,34.14,34.22,34.01,34.17,259015.0,33.3419,33.4201,33.215,33.3712,259015.0
2023-06-21 10:40:00,34.17,34.23,33.68,33.72,379314.0,33.3712,33.4298,32.8927,32.9318,379314.0
2023-06-21 10:50:00,33.72,34.02,33.6,34.02,315080.0,32.9318,33.2247,32.8146,33.2247,315080.0
2023-06-21 11:00:00,34.02,34.17,33.76,33.82,340307.0,33.2247,33.3712,32.9708,33.0294,340307.0
2023-06-21 11:10:00,33.83,33.93,33.71,33.71,302897.0,33.0392,33.1368,32.922,32.922,302897.0
2023-06-21 11:20:00,33.71,34.01,33.68,33.98,348841.0,32.922,33.215,32.8927,33.1857,348841.0
2023-06-21 11:30:00,33.97,34.1,33.83,34.01,273107.0,33.1759,33.3029,33.0392,33.215,273107.0
2023-06-21 11:40:00,34.02,34.12,33.96,34.0,283315.0,33.2247,33.3224,33.1661,33.2052,283315.0
2023-06-21 11:50:00,34.0,34.05,33.93,33.99,135250.0,33.2052,33.254,33.1368,33.1954,135250.0
2023-06-21 12:00:00,33.98,34.13,33.95,34.12,262551.0,33.1857,33.3322,33.1564,33.3224,262551.0
2023-06-21 12:10:00,34.12,34.15,33.94,34.1,328463.0,33.3224,33.3517,33.1466,33.3029,328463.0
2023-06-21 12:20:00,34.09,34.14,34.02,34.12,124268.0,33.2931,33.3419,33.2247,33.3224,124268.0
2023-06-21 12:30:00,34.14,34.26,34.08,34.12,289305.0,33.3419,33.4591,33.2833,33.3224,289305.0
2023-06-21 12:40:00,34.12,34.18,33.99,34.0,140903.0,33.3224,33.381,33.1954,33.2052,140903.0
2023-06-21 12:50:00,33.99,34.11,33.89,33.93,217269.0,33.1954,33.3126,33.0978,33.1368,217269.0
2023-06-21 13:00:00,33.93,34.05,33.85,34.05,209422.0,33.1368,33.254,33.0587,33.254,209422.0
2023-06-21 13:10:00,34.06,34.09,33.94,33.99,109872.0,33.2638,33.2931,33.1466,33.1954,109872.0
2023-06-21 13:20:00,33.98,34.01,33.91,33.97,119645.0,33.1857,33.215,33.1173,33.1759,119645.0
2023-06-21 13:30:00,33.97,34.22,33.97,34.22,120214.0,33.1759,33.4201,33.1759,33.4201,120214.0
2023-06-21 13:40:00,34.23,34.34,34.19,34.34,226440.0,33.4298,33.5373,33.3908,33.5373,226440.0
2023-06-21 13:50:00,34.33,34.4,34.29,34.38,128635.0,33.5275,33.5959,33.4884,33.5763,128635.0
2023-06-21 14:00:00,34.39,34.44,34.35,34.4,125276.0,33.5861,33.6349,33.547,33.5959,125276.0
2023-06-21 14:10:00,34.4,34.6,34.39,34.59,287376.0,33.5959,33.7912,33.5861,33.7814,287376.0
2023-06-21 14:20:00,34.6,34.69,34.57,34.68,393661.0,33.7912,33.8791,33.7619,33.8693,393661.0
2023-06-21 14:30:00,34.69,34.74,34.66,34.72,264592.0,33.8791,33.9279,33.8498,33.9084,264592.0
2023-06-21 14:40:00,34.71,34.74,34.56,34.57,255125.0,33.8986,33.9279,33.7521,33.7619,255125.0
2023-06-21 14:50:00,34.57,34.62,34.53,34.54,163546.0,33.7619,33.8107,33.7228,33.7326,163546.0
2023-06-21 15:00:00,34.54,34.55,34.34,34.39,321305.0,33.7326,33.7424,33.5373,33.5861,321305.0
2023-06-21 15:10:00,34.39,34.52,34.37,34.46,217213.0,33.5861,33.7131,33.5666,33.6545,217213.0
2023-06-21 15:20:00,34.45,34.45,34.33,34.36,234795.0,33.6447,33.6447,33.5275,33.5568,234795.0
2023-06-21 15:30:00,34.35,34.38,34.11,34.19,223700.0,33.547,33.5763,33.3126,33.3908,223700.0
2023-06-21 15:40:00,34.18,34.34,34.17,34.31,221400.0,33.381,33.5373,33.3712,33.508,221400.0
2023-06-21 15:50:00,34.32,34.36,34.04,34.09,515972.0,33.5177,33.5568,33.2443,33.2931,515972.0
2023-06-22 09:30:00,33.8,33.8,33.04,33.14,1167833.0,33.0099,33.0099,32.2677,32.3653,1167833.0
2023-06-22 09:40:00,33.14,33.15,32.82,32.91,840193.0,32.3653,32.3751,32.0528,32.1407,840193.0
2023-06-22 09:50:00,32.91,33.22,32.89,33.12,783475.0,32.1407,32.4434,32.1212,32.3458,783475.0
2023-06-22 10:00:00,33.12,33.2,32.99,33.17,411327.0,32.3458,32.4239,32.2188,32.3946,411327.0
2023-06-22 10:10:00,33.16,33.51,33.15,33.51,639343.0,32.3848,32.7267,32.3751,32.7267,639343.0
2023-06-22 10:20:00,33.51,33.6,33.34,33.55,320722.0,32.7267,32.8146,32.5606,32.7657,320722.0
2023-06-22 10:30:00,33.55,33.6,33.37,33.4,354555.0,32.7657,32.8146,32.5899,32.6192,354555.0
2023-06-22 10:40:00,33.39,33.41,33.06,33.19,361304.0,32.6095,32.629,32.2872,32.4141,361304.0
2023-06-22 10:50:00,33.18,33.31,33.11,33.18,215655.0,32.4044,32.5313,32.336,32.4044,215655.0
2023-06-22 11:00:00,33.17,33.25,33.08,33.1,190843.0,32.3946,32.4727,32.3067,32.3263,190843.0
2023-06-22 11:10:00,33.09,33.11,32.9,33.03,392525.0,32.3165,32.336,32.1309,32.2579,392525.0
2023-06-22 11:20:00,33.04,33.14,32.94,33.13,232825.0,32.2677,32.3653,32.17,32.3555,232825.0
2023-06-22 11:30:00,33.14,33.37,33.09,33.26,292924.0,32.3653,32.5899,32.3165,32.4825,292924.0
2023-06-22 11:40:00,33.25,33.44,33.24,33.35,197830.0,32.4727,32.6583,32.463,32.5704,197830.0
2023-06-22 11:50:00,33.35,33.44,33.34,33.42,163092.0,32.5704,32.6583,32.5606,32.6388,163092.0
2023-06-22 12:00:00,33.41,33.42,33.26,33.36,111916.0,32.629,32.6388,32.4825,32.5802,111916.0
2023-06-22 12:10:00,33.37,33.38,33.2,33.21,160177.0,32.5899,32.5997,32.4239,32.4337,160177.0
2023-06-22 12:20:00,33.21,33.39,33.2,33.34,146562.0,32.4337,32.6095,32.4239,32.5606,146562.0
2023-06-22 12:30:00,33.35,33.47,33.31,33.39,152581.0,32.5704,32.6876,32.5313,32.6095,152581.0
2023-06-22 12:40:00,33.39,33.39,33.24,33.26,136880.0,32.6095,32.6095,32.463,32.4825,136880.0
2023-06-22 12:50:00,33.26,33.28,33.16,33.26,134839.0,32.4825,32.502,32.3848,32.4825,134839.0
2023-06-22 13:00:00,33.27,33.28,33.1,33.19,203563.0,32.4923,32.502,32.3263,32.4141,203563.0
2023-06-22 13:10:00,33.18,33.27,33.16,33.26,91939.0,32.4044,32.4923,32.3848,32.4825,91939.0
2023-06-22 13:20:00,33.26,33.39,33.25,33.32,108992.0,32.4825,32.6095,32.4727,32.5411,108992.0
2023-06-22 13:30:00,33.33,33.38,33.28,33.36,79786.0,32.5509,32.5997,32.502,32.5802,79786.0
2023-06-22 13:40:00,33.35,33.43,33.35,33.38,98576.0,32.5704,32.6485,32.5704,32.5997,98576.0
2023-06-22 13:50:00,33.37,33.43,33.31,33.42,123392.0,32.5899,32.6485,32.5313,32.6388,123392.0
2023-06-22 14:00:00,33.42,33.47,33.38,33.38,148268.0,32.6388,32.6876,32.5997,32.5997,148268.0
2023-06-22 14:10:00,33.38,33.4,33.32,33.34,71508.0,32.5997,32.6192,32.5411,32.5606,71508.0
2023-06-22 14:20:00,33.35,33.54,33.32,33.53,194747.0,32.5704,32.756,32.5411,32.7462,194747.0
2023-06-22 14:30:00,33.53,33.61,33.49,33.56,142148.0,32.7462,32.8243,32.7071,32.7755,142148.0
2023-06-22 14:40:00,33.56,33.57,33.45,33.47,69728.0,32.7755,32.7853,32.6681,32.6876,69728.0
2023-06-22 14:50:00,33.47,33.59,33.46,33.54,153820.0,32.6876,32.8048,32.6778,32.756,153820.0
2023-06-22 15:00:00,33.56,33.58,33.48,33.49,180753.0,32.7755,32.795,32.6974,32.7071,180753.0
2023-06-22 15:10:00,33.48,33.53,33.37,33.44,233430.0,32.6974,32.7462,32.5899,32.6583,233430.0
2023-06-22 15:20:00,33.43,33.43,33.2,33.2,147391.0,32.6485,32.6485,32.4239,32.4239,147391.0
2023-06-22 15:30:00,33.19,33.24,33.14,33.24,244657.0,32.4141,32.463,32.3653,32.463,244657.0
2023-06-22 15:40:00,33.25,33.34,33.2,33.31,175691.0,32.4727,32.5606,32.4239,32.5313,175691.0
2023-06-22 15:50:00,33.31,33.35,33.14,33.27,311123.0,32.5313,32.5704,32.3653,32.4923,311123.0
2023-06-23 09:30:00,31.85,32.35,31.84,32.21,1184863.0,31.1055,31.5938,31.0957,31.4571,1184863.0
2023-06-23 09:40:00,32.21,32.45,32.17,32.32,688201.0,31.4571,31.6914,31.418,31.5645,688201.0
2023-06-23 09:50:00,32.33,32.64,32.32,32.61,575962.0,31.5743,31.877,31.5645,31.8477,575962.0
2023-06-23 10:00:00,32.61,32.76,32.54,32.55,414987.0,31.8477,31.9942,31.7793,31.7891,414987.0
2023-06-23 10:10:00,32.54,32.64,32.42,32.49,335952.0,31.7793,31.877,31.6621,31.7305,335952.0
2023-06-23 10:20:00,32.49,32.59,32.35,32.48,323406.0,31.7305,31.8282,31.5938,31.7207,323406.0
2023-06-23 10:30:00,32.48,32.7,32.44,32.7,277328.0,31.7207,31.9356,31.6817,31.9356,277328.0
2023-06-23 10:40:00,32.7,32.74,32.38,32.4,236482.0,31.9356,31.9747,31.6231,31.6426,236482.0
2023-06-23 10:50:00,32.41,32.47,32.18,32.43,314303.0,31.6524,31.711,31.4278,31.6719,314303.0
2023-06-23 11:00:00,32.43,32.49,32.25,32.27,225809.0,31.6719,31.7305,31.4961,31.5157,225809.0
2023-06-23 11:10:00,32.26,32.29,32.09,32.11,264216.0,31.5059,31.5352,31.3399,31.3594,264216.0
2023-06-23 11:20:00,32.11,32.17,32.02,32.09,250914.0,31.3594,31.418,31.2715,31.3399,250914.0
2023-06-23 11:30:00,32.1,32.22,32.04,32.18,337926.0,31.3496,31.4668,31.291,31.4278,337926.0
2023-06-23 11:40:00,32.18,32.26,32.14,32.15,250579.0,31.4278,31.5059,31.3887,31.3985,250579.0
2023-06-23 11:50:00,32.15,32.15,32.0,32.12,266498.0,31.3985,31.3985,31.252,31.3692,266498.0
2023-06-23 12:00:00,32.13,32.17,32.09,32.16,261502.0,31.3789,31.418,31.3399,31.4082,261502.0
2023-06-23 12:10:00,32.16,32.31,32.11,32.28,253463.0,31.4082,31.5547,31.3594,31.5254,253463.0
2023-06-23 12:20:00,32.29,32.35,32.23,32.35,256626.0,31.5352,31.5938,31.4766,31.5938,256626.0
2023-06-23 12:30:00,32.36,32.45,32.29,32.33,198514.0,31.6035,31.6914,31.5352,31.5743,198514.0
2023-06-23 12:40:00,32.33,32.4,32.27,32.29,89988.0,31.5743,31.6426,31.5157,31.5352,89988.0
2023-06-23 12:50:00,32.29,32.31,32.16,32.3,105994.0,31.5352,31.5547,31.4082,31.545,105994.0
2023-06-23 13:00:00,32.29,32.32,32.21,32.26,91928.0,31.5352,31.5645,31.4571,31.5059,91928.0
2023-06-23 13:10:00,32.27,32.3,32.24,32.28,69630.0,31.5157,31.545,31.4864,31.5254,69630.0
2023-06-23 13:20:00,32.28,32.38,32.27,32.36,159453.0,31.5254,31.6231,31.5157,31.6035,159453.0
2023-06-23 13:30:00,32.38,32.47,32.36,32.47,272474.0,31.6231,31.711,31.6035,31.711,272474.0
2023-06-23 13:40:00,32.47,32.49,32.39,32.41,166325.0,31.711,31.7305,31.6328,31.6524,166325.0
2023-06-23 13:50:00,32.4,32.44,32.37,32.38,97998.0,31.6426,31.6817,31.6133,31.6231,97998.0
2023-06-23 14:00:00,32.38,32.4,32.21,32.22,199800.0,31.6231,31.6426,31.4571,31.4668,199800.0
2023-06-23 14:10:00,32.21,32.22,32.12,32.14,182549.0,31.4571,31.4668,31.3692,31.3887,182549.0
2023-06-23 14:20:00,32.15,32.22,32.09,32.09,156036.0,31.3985,31.4668,31.3399,31.3399,156036.0
2023-06-23 14:30:00,32.09,32.1,31.9,31.93,283127.0,31.3399,31.3496,31.1543,31.1836,283127.0
2023-06-23 14:40:00,31.91,31.92,31.71,31.8,425161.0,31.1641,31.1738,30.9687,31.0566,425161.0
2023-06-23 14:50:00,31.8,31.83,31.67,31.67,311344.0,31.0566,31.0859,30.9297,30.9297,311344.0
2023-06-23 15:00:00,31.67,31.67,31.49,31.6,522373.0,30.9297,30.9297,30.7539,30.8613,522373.0
2023-06-23 15:10:00,31.6,31.71,31.56,31.71,350444.0,30.8613,30.9687,30.8222,30.9687,350444.0
2023-06-23 15:20:00,31.7,31.72,31.59,31.6,222156.0,30.959,30.9785,30.8515,30.8613,222156.0
2023-06-23 15:30:00,31.6,31.68,31.52,31.63,324168.0,30.8613,30.9394,30.7832,30.8906,324168.0
2023-06-23 15:40:00,31.63,31.7,31.56,31.61,315866.0,30.8906,30.959,30.8222,30.8711,315866.0
2023-06-23 15:50:00,31.61,31.75,31.56,31.68,841647.0,30.8711,31.0078,30.8222,30.9394,841647.0
2023-06-26 09:30:00,31.73,32.41,31.63,32.38,979440.0,30.9883,31.6524,30.8906,31.6231,979440.0
2023-06-26 09:40:00,32.39,32.75,32.39,32.61,698938.0,31.6328,31.9844,31.6328,31.8477,698938.0
2023-06-26 09:50:00,32.62,32.91,32.57,32.6,713549.0,31.8575,32.1407,31.8086,31.8379,713549.0
2023-06-26 10:00:00,32.6,32.6,32.31,32.36,489246.0,31.8379,31.8379,31.5547,31.6035,489246.0
2023-06-26 10:10:00,32.36,32.58,32.13,32.46,669370.0,31.6035,31.8184,31.3789,31.7012,669370.0
2023-06-26 10:20:00,32.44,32.44,32.2,32.36,312410.0,31.6817,31.6817,31.4473,31.6035,312410.0
2023-06-26 10:30:00,32.35,32.35,32.05,32.05,349282.0,31.5938,31.5938,31.3008,31.3008,349282.0
2023-06-26 10:40:00,32.05,32.23,31.94,32.23,465751.0,31.3008,31.4766,31.1934,31.4766,465751.0
2023-06-26 10:50:00,32.23,32.35,32.19,32.3,284808.0,31.4766,31.5938,31.4375,31.545,284808.0
2023-06-26 11:00:00,32.3,32.34,32.08,32.13,374644.0,31.545,31.584,31.3301,31.3789,374644.0
2023-06-26 11:10:00,32.12,32.28,32.11,32.16,170270.0,31.3692,31.5254,31.3594,31.4082,170270.0
2023-06-26 11:20:00,32.16,32.19,31.98,32.14,225417.0,31.4082,31.4375,31.2324,31.3887,225417.0
2023-06-26 11:30:00,32.14,32.26,32.07,32.12,255768.0,31.3887,31.5059,31.3203,31.3692,255768.0
2023-06-26 11:40:00,32.11,32.33,32.08,32.3,264691.0,31.3594,31.5743,31.3301,31.545,264691.0
2023-06-26 11:50:00,32.31,32.46,32.3,32.43,367192.0,31.5547,31.7012,31.545,31.6719,367192.0
2023-06-26 12:00:00,32.43,32.46,32.11,32.11,247573.0,31.6719,31.7012,31.3594,31.3594,247573.0
2023-06-26 12:10:00,32.1,32.21,32.0,32.08,384200.0,31.3496,31.4571,31.252,31.3301,384200.0
2023-06-26 12:20:00,32.07,32.24,32.0,32.02,256589.0,31.3203,31.4864,31.252,31.2715,256589.0
2023-06-26 12:30:00,32.02,32.04,31.82,31.83,291809.0,31.2715,31.291,31.0762,31.0859,291809.0
2023-06-26 12:40:00,31.82,31.86,31.73,31.81,316719.0,31.0762,31.1152,30.9883,31.0664,316719.0
2023-06-26 12:50:00,31.8,32.09,31.8,32.09,231179.0,31.0566,31.3399,31.0566,31.3399,231179.0
2023-06-26 13:00:00,32.09,32.2,32.09,32.12,304709.0,31.3399,31.4473,31.3399,31.3692,304709.0
2023-06-26 13:10:00,32.12,32.27,32.09,32.26,126165.0,31.3692,31.5157,31.3399,31.5059,126165.0
2023-06-26 13:20:00,32.27,32.33,32.12,32.28,181179.0,31.5157,31.5743,31.3692,31.5254,181179.0
2023-06-26 13:30:00,32.29,32.31,32.18,32.28,78061.0,31.5352,31.5547,31.4278,31.5254,78061.0
2023-06-26 13:40:00,32.28,32.46,32.28,32.4,222139.0,31.5254,31.7012,31.5254,31.6426,222139.0
2023-06-26 13:50:00,32.4,32.43,32.26,32.27,137251.0,31.6426,31.6719,31.5059,31.5157,137251.0
2023-06-26 14:00:00,32.27,32.37,32.25,32.29,67219.0,31.5157,31.6133,31.4961,31.5352,67219.0
2023-06-26 14:10:00,32.28,32.34,32.26,32.26,100036.0,31.5254,31.584,31.5059,31.5059,100036.0
2023-06-26 14:20:00,32.26,32.38,32.25,32.34,87688.0,31.5059,31.6231,31.4961,31.584,87688.0
2023-06-26 14:30:00,32.33,32.49,32.32,32.49,181207.0,31.5743,31.7305,31.5645,31.7305,181207.0
2023-06-26 14:40:00,32.5,32.53,32.42,32.48,203863.0,31.7403,31.7696,31.6621,31.7207,203863.0
2023-06-26 14:50:00,32.49,32.52,32.39,32.5,262719.0,31.7305,31.7598,31.6328,31.7403,262719.0
2023-06-26 15:00:00,32.51,32.6,32.49,32.55,260935.0,31.75,31.8379,31.7305,31.7891,260935.0
2023-06-26 15:10:00,32.55,32.58,32.49,32.51,192762.0,31.7891,31.8184,31.7305,31.75,192762.0
2023-06-26 15:20:00,32.49,32.52,32.38,32.48,259252.0,31.7305,31.7598,31.6231,31.7207,259252.0
2023-06-26 15:30:00,32.48,32.54,32.42,32.48,151796.0,31.7207,31.7793,31.6621,31.7207,151796.0
2023-06-26 15:40:00,32.47,32.47,32.14,32.19,391058.0,31.711,31.711,31.3887,31.4375,391058.0
2023-06-26 15:50:00,32.18,32.18,31.84,31.87,566203.0,31.4278,31.4278,31.0957,31.125,566203.0
2023-06-27 09:30:00,32.09,32.24,31.69,31.94,999620.0,31.3399,31.4864,30.9492,31.1934,999620.0
2023-06-27 09:40:00,31.93,32.17,31.72,31.84,574231.0,31.1836,31.418,30.9785,31.0957,574231.0
2023-06-27 09:50:00,31.83,32.13,31.74,32.06,459545.0,31.0859,31.3789,30.998,31.3106,459545.0
2023-06-27 10:00:00,32.05,32.3,31.98,32.11,588329.0,31.3008,31.545,31.2324,31.3594,588329.0
2023-06-27 10:10:00,32.1,32.36,31.93,32.31,374834.0,31.3496,31.6035,31.1836,31.5547,374834.0
2023-06-27 10:20:00,32.33,32.49,32.26,32.42,333553.0,31.5743,31.7305,31.5059,31.6621,333553.0
2023-06-27 10:30:00,32.43,32.71,32.42,32.71,390269.0,31.6719,31.9454,31.6621,31.9454,390269.0
2023-06-27 10:40:00,32.71,32.92,32.58,32.84,552031.0,31.9454,32.1505,31.8184,32.0723,552031.0
2023-06-27 10:50:00,32.84,32.94,32.81,32.91,312457.0,32.0723,32.17,32.043,32.1407,312457.0
2023-06-27 11:00:00,32.92,33.0,32.75,32.79,520255.0,32.1505,32.2286,31.9844,32.0235,520255.0
2023-06-27 11:10:00,32.78,32.86,32.64,32.76,279514.0,32.0137,32.0919,31.877,31.9942,279514.0
2023-06-27 11:20:00,32.76,32.87,32.72,32.86,213393.0,31.9942,32.1016,31.9551,32.0919,213393.0
2023-06-27 11:30:00,32.85,33.0,32.83,32.98,300914.0,32.0821,32.2286,32.0626,32.2091,300914.0
2023-06-27 11:40:00,32.99,33.01,32.83,32.87,227069.0,32.2188,32.2384,32.0626,32.1016,227069.0
2023-06-27 11:50:00,32.88,32.95,32.87,32.9,100271.0,32.1114,32.1798,32.1016,32.1309,100271.0
2023-06-27 12:00:00,32.9,32.97,32.89,32.97,160465.0,32.1309,32.1993,32.1212,32.1993,160465.0
2023-06-27 12:10:00,32.96,33.08,32.96,33.02,171288.0,32.1895,32.3067,32.1895,32.2481,171288.0
2023-06-27 12:20:00,33.02,33.17,33.0,33.1,182404.0,32.2481,32.3946,32.2286,32.3263,182404.0
2023-06-27 12:30:00,33.11,33.27,33.06,33.24,155811.0,32.336,32.4923,32.2872,32.463,155811.0
2023-06-27 12:40:00,33.24,33.43,33.13,33.43,309359.0,32.463,32.6485,32.3555,32.6485,309359.0
2023-06-27 12:50:00,33.42,33.45,33.21,33.25,302648.0,32.6388,32.6681,32.4337,32.4727,302648.0
2023-06-27 13:00:00,33.25,33.28,33.13,33.15,290009.0,32.4727,32.502,32.3555,32.3751,290009.0
2023-06-27 13:10:00,33.14,33.29,33.12,33.26,297237.0,32.3653,32.5118,32.3458,32.4825,297237.0
2023-06-27 13:20:00,33.27,33.51,33.26,33.43,475356.0,32.4923,32.7267,32.4825,32.6485,475356.0
2023-06-27 13:30:00,33.44,33.53,33.44,33.47,246927.0,32.6583,32.7462,32.6583,32.6876,246927.0
2023-06-27 13:40:00,33.47,33.54,33.44,33.48,208989.0,32.6876,32.756,32.6583,32.6974,208989.0
2023-06-27 13:50:00,33.47,33.56,33.42,33.42,165174.0,32.6876,32.7755,32.6388,32.6388,165174.0
2023-06-27 14:00:00,33.43,33.46,33.38,33.41,126707.0,32.6485,32.6778,32.5997,32.629,126707.0
2023-06-27 14:10:00,33.42,33.46,33.37,33.39,150891.0,32.6388,32.6778,32.5899,32.6095,150891.0
2023-06-27 14:20:00,33.39,33.45,33.33,33.43,191410.0,32.6095,32.6681,32.5509,32.6485,191410.0
2023-06-27 14:30:00,33.44,33.5,33.4,33.47,155739.0,32.6583,32.7169,32.6192,32.6876,155739.0
2023-06-27 14:40:00,33.47,33.48,33.36,33.41,141296.0,32.6876,32.6974,32.5802,32.629,141296.0
2023-06-27 14:50:00,33.41,33.42,33.29,33.3,170029.0,32.629,32.6388,32.5118,32.5216,170029.0
2023-06-27 15:00:00,33.3,33.39,33.3,33.34,142502.0,32.5216,32.6095,32.5216,32.5606,142502.0
2023-06-27 15:10:00,33.35,33.35,33.24,33.27,151330.0,32.5704,32.5704,32.463,32.4923,151330.0
2023-06-27 15:20:00,33.29,33.44,33.22,33.42,237694.0,32.5118,32.6583,32.4434,32.6388,237694.0
2023-06-27 15:30:00,33.42,33.43,33.28,33.37,185821.0,32.6388,32.6485,32.502,32.5899,185821.0
2023-06-27 15:40:00,33.37,33.55,33.37,33.5,256173.0,32.5899,32.7657,32.5899,32.7169,256173.0
2023-06-27 15:50:00,33.49,33.49,33.18,33.24,508160.0,32.7071,32.7071,32.4044,32.463,508160.0
2023-06-28 09:30:00,33.01,33.04,32.55,32.86,1008054.0,32.2384,32.2677,31.7891,32.0919,1008054.0
2023-06-28 09:40:00,32.86,33.01,32.72,32.76,663076.0,32.0919,32.2384,31.9551,31.9942,663076.0
2023-06-28 09:50:00,32.76,33.28,32.63,33.28,649871.0,31.9942,32.502,31.8672,32.502,649871.0
2023-06-28 10:00:00,33.29,33.33,33.12,33.22,416623.0,32.5118,32.5509,32.3458,32.4434,416623.0
2023-06-28 10:10:00,33.24,33.27,33.03,33.26,540776.0,32.463,32.4923,32.2579,32.4825,540776.0
2023-06-28 10:20:00,33.27,33.35,32.98,33.1,607923.0,32.4923,32.5704,32.2091,32.3263,607923.0
2023-06-28 10:30:00,33.1,33.37,33.09,33.33,503553.0,32.3263,32.5899,32.3165,32.5509,503553.0
2023-06-28 10:40:00,33.33,33.5,33.17,33.28,563050.0,32.5509,32.7169,32.3946,32.502,563050.0
2023-06-28 10:50:00,33.28,33.29,33.02,33.07,429063.0,32.502,32.5118,32.2481,32.297,429063.0
2023-06-28 11:00:00,33.07,33.25,33.07,33.22,275722.0,32.297,32.4727,32.297,32.4434,275722.0
2023-06-28 11:10:00,33.23,33.3,33.06,33.28,299160.0,32.4532,32.5216,32.2872,32.502,299160.0
2023-06-28 11:20:00,33.29,33.36,33.16,33.34,307006.0,32.5118,32.5802,32.3848,32.5606,307006.0
2023-06-28 11:30:00,33.35,33.57,33.3,33.52,343071.0,32.5704,32.7853,32.5216,32.7364,343071.0
2023-06-28 11:40:00,33.53,33.64,33.51,33.59,171588.0,32.7462,32.8536,32.7267,32.8048,171588.0
2023-06-28 11:50:00,33.58,33.58,33.45,33.52,202159.0,32.795,32.795,32.6681,32.7364,202159.0
2023-06-28 12:00:00,33.5,33.59,33.43,33.53,228208.0,32.7169,32.8048,32.6485,32.7462,228208.0
2023-06-28 12:10:00,33.54,33.8,33.53,33.75,299090.0,32.756,33.0099,32.7462,32.9611,299090.0
2023-06-28 12:20:00,33.76,33.78,33.52,33.58,266073.0,32.9708,32.9904,32.7364,32.795,266073.0
2023-06-28 12:30:00,33.58,33.68,33.52,33.56,232329.0,32.795,32.8927,32.7364,32.7755,232329.0
2023-06-28 12:40:00,33.56,33.61,33.28,33.3,371102.0,32.7755,32.8243,32.502,32.5216,371102.0
2023-06-28 12:50:00,33.3,33.34,33.16,33.28,412845.0,32.5216,32.5606,32.3848,32.502,412845.0
2023-06-28 13:00:00,33.28,33.35,33.18,33.28,235606.0,32.502,32.5704,32.4044,32.502,235606.0
2023-06-28 13:10:00,33.27,33.38,33.21,33.37,222723.0,32.4923,32.5997,32.4337,32.5899,222723.0
2023-06-28 13:20:00,33.38,33.52,33.35,33.52,193670.0,32.5997,32.7364,32.5704,32.7364,193670.0
2023-06-28 13:30:00,33.52,33.55,33.4,33.46,265279.0,32.7364,32.7657,32.6192,32.6778,265279.0
2023-06-28 13:40:00,33.45,33.5,33.39,33.41,208761.0,32.6681,32.7169,32.6095,32.629,208761.0
2023-06-28 13:50:00,33.41,33.47,33.36,33.44,236037.0,32.629,32.6876,32.5802,32.6583,236037.0
2023-06-28 14:00:00,33.46,33.54,33.42,33.52,150708.0,32.6778,32.756,32.6388,32.7364,150708.0
2023-06-28 14:10:00,33.52,33.62,33.52,33.61,196514.0,32.7364,32.8341,32.7364,32.8243,196514.0
2023-06-28 14:20:00,33.61,33.68,33.58,33.64,200500.0,32.8243,32.8927,32.795,32.8536,200500.0
2023-06-28 14:30:00,33.63,33.68,33.58,33.6,192741.0,32.8439,32.8927,32.795,32.8146,192741.0
2023-06-28 14:40:00,33.6,33.67,33.54,33.55,53505.0,32.8146,32.8829,32.756,32.7657,53505.0
2023-06-28 14:50:00,33.54,33.58,33.49,33.52,138856.0,32.756,32.795,32.7071,32.7364,138856.0
2023-06-28 15:00:00,33.53,33.57,33.33,33.44,200914.0,32.7462,32.7853,32.5509,32.6583,200914.0
2023-06-28 15:10:00,33.44,33.6,33.43,33.59,128952.0,32.6583,32.8146,32.6485,32.8048,128952.0
2023-06-28 15:20:00,33.61,33.67,33.54,33.57,121118.0,32.8243,32.8829,32.756,32.7853,121118.0
2023-06-28 15:30:00,33.56,33.6,33.53,33.58,110903.0,32.7755,32.8146,32.7462,32.795,110903.0
2023-06-28 15:40:00,33.59,33.71,33.55,33.66,141851.0,32.8048,32.922,32.7657,32.8732,141851.0
2023-06-28 15:50:00,33.66,33.75,33.58,33.75,349905.0,32.8732,32.9611,32.795,32.9611,349905.0
2023-06-29 09:30:00,33.91,34.53,33.8,34.53,1036142.0,33.1173,33.7228,33.0099,33.7228,1036142.0
2023-06-29 09:40:00,34.53,34.75,34.46,34.68,929461.0,33.7228,33.9377,33.6545,33.8693,929461.0
2023-06-29 09:50:00,34.68,35.1,34.67,35.0,893030.0,33.8693,34.2795,33.8596,34.1818,893030.0
2023-06-29 10:00:00,35.0,35.25,34.94,35.1,840256.0,34.1818,34.426,34.1232,34.2795,840256.0
2023-06-29 10:10:00,35.08,35.21,34.87,35.12,599653.0,34.26,34.3869,34.0549,34.299,599653.0
2023-06-29 10:20:00,35.12,35.2,34.89,35.17,492643.0,34.299,34.3772,34.0744,34.3479,492643.0
2023-06-29 10:30:00,35.18,35.21,34.92,34.96,400910.0,34.3576,34.3869,34.1037,34.1428,400910.0
2023-06-29 10:40:00,34.95,35.17,34.81,34.96,623887.0,34.133,34.3479,33.9963,34.1428,623887.0
2023-06-29 10:50:00,34.96,34.99,34.73,34.79,369639.0,34.1428,34.1721,33.9181,33.9767,369639.0
2023-06-29 11:00:00,34.79,34.91,34.72,34.86,338626.0,33.9767,34.0939,33.9084,34.0451,338626.0
2023-06-29 11:10:00,34.86,35.09,34.83,34.91,304025.0,34.0451,34.2697,34.0158,34.0939,304025.0
2023-06-29 11:20:00,34.9,34.91,34.75,34.86,171349.0,34.0842,34.0939,33.9377,34.0451,171349.0
2023-06-29 11:30:00,34.85,34.96,34.73,34.84,255594.0,34.0353,34.1428,33.9181,34.0256,255594.0
2023-06-29 11:40:00,34.83,34.92,34.72,34.79,314472.0,34.0158,34.1037,33.9084,33.9767,314472.0
2023-06-29 11:50:00,34.79,34.84,34.58,34.66,292883.0,33.9767,34.0256,33.7717,33.8498,292883.0
2023-06-29 12:00:00,34.67,34.77,34.66,34.75,172427.0,33.8596,33.9572,33.8498,33.9377,172427.0
2023-06-29 12:10:00,34.75,34.92,34.74,34.92,217922.0,33.9377,34.1037,33.9279,34.1037,217922.0
2023-06-29 12:20:00,34.92,35.08,34.91,34.98,207144.0,34.1037,34.26,34.0939,34.1623,207144.0
2023-06-29 12:30:00,34.98,35.16,34.96,35.11,200478.0,34.1623,34.3381,34.1428,34.2893,200478.0
2023-06-29 12:40:00,35.11,35.15,35.04,35.11,129859.0,34.2893,34.3283,34.2209,34.2893,129859.0
2023-06-29 12:50:00,35.13,35.14,34.94,35.0,155351.0,34.3088,34.3186,34.1232,34.1818,155351.0
2023-06-29 13:00:00,35.0,35.03,34.73,34.91,266768.0,34.1818,34.2111,33.9181,34.0939,266768.0
2023-06-29 13:10:00,34.92,35.05,34.85,35.04,155070.0,34.1037,34.2307,34.0353,34.2209,155070.0
2023-06-29 13:20:00,35.05,35.11,35.02,35.11,130794.0,34.2307,34.2893,34.2014,34.2893,130794.0
2023-06-29 13:30:00,35.12,35.18,35.08,35.18,159755.0,34.299,34.3576,34.26,34.3576,159755.0
2023-06-29 13:40:00,35.19,35.2,35.1,35.11,103651.0,34.3674,34.3772,34.2795,34.2893,103651.0
2023-06-29 13:50:00,35.11,35.12,34.88,34.92,174338.0,34.2893,34.299,34.0646,34.1037,174338.0
2023-06-29 14:00:00,34.92,34.92,34.63,34.73,470265.0,34.1037,34.1037,33.8205,33.9181,470265.0
2023-06-29 14:10:00,34.73,34.85,34.67,34.84,319042.0,33.9181,34.0353,33.8596,34.0256,319042.0
2023-06-29 14:20:00,34.84,34.96,34.83,34.95,255455.0,34.0256,34.1428,34.0158,34.133,255455.0
2023-06-29 14:30:00,34.95,35.01,34.89,34.95,125990.0,34.133,34.1916,34.0744,34.133,125990.0
2023-06-29 14:40:00,34.95,34.95,34.79,34.89,119805.0,34.133,34.133,33.9767,34.0744,119805.0
2023-06-29 14:50:00,34.9,34.91,34.84,34.91,77591.0,34.0842,34.0939,34.0256,34.0939,77591.0
2023-06-29 15:00:00,34.92,34.98,34.91,34.96,101694.0,34.1037,34.1623,34.0939,34.1428,101694.0
2023-06-29 15:10:00,34.97,34.99,34.86,34.86,92071.0,34.1525,34.1721,34.0451,34.0451,92071.0
2023-06-29 15:20:00,34.86,34.96,34.83,34.96,145445.0,34.0451,34.1428,34.0158,34.1428,145445.0
2023-06-29 15:30:00,34.95,35.02,34.91,34.92,174349.0,34.133,34.2014,34.0939,34.1037,174349.0
2023-06-29 15:40:00,34.91,34.97,34.88,34.95,186526.0,34.0939,34.1525,34.0646,34.133,186526.0
2023-06-29 15:50:00,34.94,35.05,34.89,35.01,435656.0,34.1232,34.2307,34.0744,34.1916,435656.0
2023-06-30 09:30:00,35.87,35.88,35.47,35.66,1053717.0,35.0315,35.0413,34.6408,34.8264,1053717.0
2023-06-30 09:40:00,35.67,35.71,35.34,35.61,840755.0,34.8362,34.8752,34.5139,34.7776,840755.0
2023-06-30 09:50:00,35.62,35.8,35.61,35.68,660866.0,34.7873,34.9631,34.7776,34.8459,660866.0
2023-06-30 10:00:00,35.69,35.85,35.67,35.73,472190.0,34.8557,35.012,34.8362,34.8948,472190.0
2023-06-30 10:10:00,35.73,35.75,35.45,35.48,548244.0,34.8948,34.9143,34.6213,34.6506,548244.0
2023-06-30 10:20:00,35.48,35.66,35.43,35.65,566477.0,34.6506,34.8264,34.6018,34.8166,566477.0
2023-06-30 10:30:00,35.66,35.76,35.38,35.43,700891.0,34.8264,34.9241,34.553,34.6018,700891.0
2023-06-30 10:40:00,35.44,35.52,35.13,35.15,619141.0,34.6116,34.6897,34.3088,34.3283,619141.0
2023-06-30 10:50:00,35.15,35.45,35.12,35.4,540962.0,34.3283,34.6213,34.299,34.5725,540962.0
2023-06-30 11:00:00,35.41,35.53,35.37,35.53,358962.0,34.5823,34.6994,34.5432,34.6994,358962.0
2023-06-30 11:10:00,35.53,35.57,35.43,35.48,342266.0,34.6994,34.7385,34.6018,34.6506,342266.0
2023-06-30 11:20:00,35.47,35.5,35.35,35.42,303607.0,34.6408,34.6701,34.5237,34.592,303607.0
2023-06-30 11:30:00,35.42,35.5,35.33,35.45,243204.0,34.592,34.6701,34.5041,34.6213,243204.0
2023-06-30 11:40:00,35.46,35.57,35.43,35.52,243041.0,34.6311,34.7385,34.6018,34.6897,243041.0
2023-06-30 11:50:00,35.51,35.51,35.36,35.48,217831.0,34.6799,34.6799,34.5334,34.6506,217831.0
2023-06-30 12:00:00,35.5,35.54,35.44,35.48,187012.0,34.6701,34.7092,34.6116,34.6506,187012.0
2023-06-30 12:10:00,35.48,35.6,35.47,35.58,191404.0,34.6506,34.7678,34.6408,34.7483,191404.0
2023-06-30 12:20:00,35.59,35.75,35.58,35.74,280315.0,34.758,34.9143,34.7483,34.9045,280315.0
2023-06-30 12:30:00,35.75,35.97,35.74,35.92,378617.0,34.9143,35.1292,34.9045,35.0803,378617.0
2023-06-30 12:40:00,35.92,35.99,35.82,35.84,130919.0,35.0803,35.1487,34.9827,35.0022,130919.0
2023-06-30 12:50:00,35.84,35.88,35.82,35.88,148800.0,35.0022,35.0413,34.9827,35.0413,148800.0
2023-06-30 13:00:00,35.86,35.93,35.81,35.87,187215.0,35.0217,35.0901,34.9729,35.0315,187215.0
2023-06-30 13:10:00,35.87,35.89,35.82,35.87,116842.0,35.0315,35.051,34.9827,35.0315,116842.0
2023-06-30 13:20:00,35.87,35.87,35.78,35.79,117244.0,35.0315,35.0315,34.9436,34.9534,117244.0
2023-06-30 13:30:00,35.8,35.84,35.73,35.75,115916.0,34.9631,35.0022,34.8948,34.9143,115916.0
2023-06-30 13:40:00,35.73,35.81,35.73,35.81,116647.0,34.8948,34.9729,34.8948,34.9729,116647.0
2023-06-30 13:50:00,35.8,35.82,35.72,35.75,109249.0,34.9631,34.9827,34.885,34.9143,109249.0
2023-06-30 14:00:00,35.76,35.78,35.71,35.75,93435.0,34.9241,34.9436,34.8752,34.9143,93435.0
2023-06-30 14:10:00,35.74,35.76,35.71,35.75,91399.0,34.9045,34.9241,34.8752,34.9143,91399.0
2023-06-30 14:20:00,35.76,35.83,35.71,35.82,135196.0,34.9241,34.9924,34.8752,34.9827,135196.0
2023-06-30 14:30:00,35.82,35.86,35.78,35.85,162346.0,34.9827,35.0217,34.9436,35.012,162346.0
2023-06-30 14:40:00,35.85,35.88,35.8,35.86,113953.0,35.012,35.0413,34.9631,35.0217,113953.0
2023-06-30 14:50:00,35.86,35.87,35.71,35.76,141236.0,35.0217,35.0315,34.8752,34.9241,141236.0
2023-06-30 15:00:00,35.77,35.77,35.55,35.59,259704.0,34.9338,34.9338,34.719,34.758,259704.0
2023-06-30 15:10:00,35.6,35.68,35.58,35.66,145240.0,34.7678,34.8459,34.7483,34.8264,145240.0
2023-06-30 15:20:00,35.66,35.66,35.53,35.63,232816.0,34.8264,34.8264,34.6994,34.7971,232816.0
2023-06-30 15:30:00,35.63,35.66,35.47,35.5,239959.0,34.7971,34.8264,34.6408,34.6701,239959.0
2023-06-30 15:40:00,35.51,35.54,35.42,35.47,291021.0,34.6799,34.7092,34.592,34.6408,291021.0
2023-06-30 15:50:00,35.48,35.57,35.26,35.26,679702.0,34.6506,34.7385,34.4358,34.4358,679702.0
2023-07-03 09:30:00,35.14,35.97,35.03,35.91,891748.0,34.3186,35.1292,34.2111,35.0706,891748.0
2023-07-03 09:40:00,35.91,36.21,35.71,35.95,690932.0,35.0706,35.3636,34.8752,35.1096,690932.0
2023-07-03 09:50:00,35.94,36.0,35.64,35.77,482517.0,35.0999,35.1585,34.8069,34.9338,482517.0
2023-07-03 10:00:00,35.84,35.92,35.69,35.83,527705.0,35.0022,35.0803,34.8557,34.9924,527705.0
2023-07-03 10:10:00,35.83,36.0,35.7,35.88,364467.0,34.9924,35.1585,34.8655,35.0413,364467.0
2023-07-03 10:20:00,35.89,35.97,35.82,35.93,316562.0,35.051,35.1292,34.9827,35.0901,316562.0
2023-07-03 10:30:00,35.94,35.96,35.6,35.84,383598.0,35.0999,35.1194,34.7678,35.0022,383598.0
2023-07-03 10:40:00,35.83,35.89,35.61,35.67,322923.0,34.9924,35.051,34.7776,34.8362,322923.0
2023-07-03 10:50:00,35.66,35.67,35.47,35.55,355187.0,34.8264,34.8362,34.6408,34.719,355187.0
2023-07-03 11:00:00,35.54,35.84,35.53,35.82,240558.0,34.7092,35.0022,34.6994,34.9827,240558.0
2023-07-03 11:10:00,35.83,35.87,35.52,35.52,186776.0,34.9924,35.0315,34.6897,34.6897,186776.0
2023-07-03 11:20:00,35.52,35.61,35.47,35.57,208183.0,34.6897,34.7776,34.6408,34.7385,208183.0
2023-07-03 11:30:00,35.57,35.63,35.52,35.61,185198.0,34.7385,34.7971,34.6897,34.7776,185198.0
2023-07-03 11:40:00,35.61,35.61,35.47,35.51,278518.0,34.7776,34.7776,34.6408,34.6799,278518.0
2023-07-03 11:50:00,35.51,35.6,35.5,35.56,153109.0,34.6799,34.7678,34.6701,34.7287,153109.0
2023-07-03 12:00:00,35.56,35.63,35.52,35.61,328448.0,34.7287,34.7971,34.6897,34.7776,328448.0
2023-07-03 12:10:00,35.6,35.6,35.43,35.51,571779.0,34.7678,34.7678,34.6018,34.6799,571779.0
2023-07-03 12:20:00,35.51,35.59,35.48,35.51,136322.0,34.6799,34.758,34.6506,34.6799,136322.0
2023-07-03 12:30:00,35.53,35.69,35.45,35.63,214102.0,34.6994,34.8557,34.6213,34.7971,214102.0
2023-07-03 12:40:00,35.62,35.7,35.61,35.66,158222.0,34.7873,34.8655,34.7776,34.8264,158222.0
2023-07-03 12:50:00,35.67,35.82,35.66,35.71,391415.0,34.8362,34.9827,34.8264,34.8752,391415.0
2023-07-05 09:30:00,35.23,35.28,34.31,34.75,1348842.0,34.4065,34.4553,33.508,33.9377,1348842.0
2023-07-05 09:40:00,34.74,34.74,34.27,34.54,1053336.0,33.9279,33.9279,33.4689,33.7326,1053336.0
2023-07-05 09:50:00,34.53,34.7,34.51,34.69,490466.0,33.7228,33.8888,33.7033,33.8791,490466.0
2023-07-05 10:00:00,34.68,34.93,34.67,34.88,715858.0,33.8693,34.1135,33.8596,34.0646,715858.0
2023-07-05 10:10:00,34.87,34.97,34.69,34.93,557321.0,34.0549,34.1525,33.8791,34.1135,557321.0
2023-07-05 10:20:00,34.93,35.09,34.62,34.68,556084.0,34.1135,34.2697,33.8107,33.8693,556084.0
2023-07-05 10:30:00,34.7,34.87,34.65,34.77,347284.0,33.8888,34.0549,33.84,33.9572,347284.0
2023-07-05 10:40:00,34.78,34.85,34.45,34.51,536758.0,33.967,34.0353,33.6447,33.7033,536758.0
2023-07-05 10:50:00,34.51,34.82,34.49,34.81,495861.0,33.7033,34.006,33.6838,33.9963,495861.0
2023-07-05 11:00:00,34.82,34.88,34.61,34.64,208028.0,34.006,34.0646,33.801,33.8303,208028.0
2023-07-05 11:10:00,34.62,34.78,34.59,34.62,265767.0,33.8107,33.967,33.7814,33.8107,265767.0
2023-07-05 11:20:00,34.62,34.89,34.61,34.83,190796.0,33.8107,34.0744,33.801,34.0158,190796.0
2023-07-05 11:30:00,34.83,35.05,34.83,34.9,221724.0,34.0158,34.2307,34.0158,34.0842,221724.0
2023-07-05 11:40:00,34.9,34.98,34.83,34.89,181908.0,34.0842,34.1623,34.0158,34.0744,181908.0
2023-07-05 11:50:00,34.9,34.91,34.76,34.87,106565.0,34.0842,34.0939,33.9474,34.0549,106565.0
2023-07-05 12:00:00,34.86,34.95,34.79,34.94,167601.0,34.0451,34.133,33.9767,34.1232,167601.0
2023-07-05 12:10:00,34.93,34.93,34.81,34.9,173159.0,34.1135,34.1135,33.9963,34.0842,173159.0
2023-07-05 12:20:00,34.89,34.9,34.8,34.83,162751.0,34.0744,34.0842,33.9865,34.0158,162751.0
2023-07-05 12:30:00,34.83,34.84,34.63,34.69,208961.0,34.0158,34.0256,33.8205,33.8791,208961.0
2023-07-05 12:40:00,34.7,34.73,34.64,34.7,88447.0,33.8888,33.9181,33.8303,33.8888,88447.0
2023-07-05 12:50:00,34.7,34.78,34.62,34.72,181000.0,33.8888,33.967,33.8107,33.9084,181000.0
2023-07-05 13:00:00,34.72,34.73,34.67,34.69,76679.0,33.9084,33.9181,33.8596,33.8791,76679.0
2023-07-05 13:10:00,34.69,34.72,34.59,34.72,480576.0,33.8791,33.9084,33.7814,33.9084,480576.0
2023-07-05 13:20:00,34.72,34.83,34.71,34.78,198163.0,33.9084,34.0158,33.8986,33.967,198163.0
2023-07-05 13:30:00,34.76,34.77,34.69,34.76,73176.0,33.9474,33.9572,33.8791,33.9474,73176.0
2023-07-05 13:40:00,34.75,34.86,34.75,34.85,92117.0,33.9377,34.0451,33.9377,34.0353,92117.0
2023-07-05 13:50:00,34.84,34.88,34.79,34.87,106297.0,34.0256,34.0646,33.9767,34.0549,106297.0
2023-07-05 14:00:00,34.87,34.93,34.81,34.87,196241.0,34.0549,34.1135,33.9963,34.0549,196241.0
2023-07-05 14:10:00,34.88,34.88,34.61,34.62,234391.0,34.0646,34.0646,33.801,33.8107,234391.0
2023-07-05 14:20:00,34.62,34.7,34.56,34.63,211930.0,33.8107,33.8888,33.7521,33.8205,211930.0
2023-07-05 14:30:00,34.64,34.84,34.64,34.83,162676.0,33.8303,34.0256,33.8303,34.0158,162676.0
2023-07-05 14:40:00,34.82,34.92,34.79,34.9,120867.0,34.006,34.1037,33.9767,34.0842,120867.0
2023-07-05 14:50:00,34.91,34.96,34.85,34.95,187487.0,34.0939,34.1428,34.0353,34.133,187487.0
2023-07-05 15:00:00,34.94,34.98,34.88,34.92,101097.0,34.1232,34.1623,34.0646,34.1037,101097.0
2023-07-05 15:10:00,34.91,34.94,34.87,34.92,102480.0,34.0939,34.1232,34.0549,34.1037,102480.0
2023-07-05 15:20:00,34.91,34.93,34.87,34.92,80923.0,34.0939,34.1135,34.0549,34.1037,80923.0
2023-07-05 15:30:00,34.91,34.92,34.74,34.75,136759.0,34.0939,34.1037,33.9279,33.9377,136759.0
2023-07-05 15:40:00,34.74,34.77,34.64,34.67,250216.0,33.9279,33.9572,33.8303,33.8596,250216.0
2023-07-05 15:50:00,34.66,34.66,34.44,34.45,415666.0,33.8498,33.8498,33.6349,33.6447,415666.0
2023-07-06 09:30:00,33.24,33.29,32.95,33.09,1181388.0,32.463,32.5118,32.1798,32.3165,1181388.0
2023-07-06 09:40:00,33.08,33.09,32.74,32.98,1013970.0,32.3067,32.3165,31.9747,32.2091,1013970.0
2023-07-06 09:50:00,32.98,33.01,32.58,32.8,602601.0,32.2091,32.2384,31.8184,32.0333,602601.0
2023-07-06 10:00:00,32.81,32.84,32.33,32.35,633619.0,32.043,32.0723,31.5743,31.5938,633619.0
2023-07-06 10:10:00,32.35,32.42,32.11,32.13,678729.0,31.5938,31.6621,31.3594,31.3789,678729.0
2023-07-06 10:20:00,32.13,32.3,31.99,32.0,626342.0,31.3789,31.545,31.2422,31.252,626342.0
2023-07-06 10:30:00,32.0,32.09,31.8,31.85,763084.0,31.252,31.3399,31.0566,31.1055,763084.0
2023-07-06 10:40:00,31.85,32.06,31.79,31.89,448792.0,31.1055,31.3106,31.0469,31.1445,448792.0
2023-07-06 10:50:00,31.88,31.88,31.7,31.77,548105.0,31.1348,31.1348,30.959,31.0273,548105.0
2023-07-06 11:00:00,31.78,31.86,31.71,31.77,424930.0,31.0371,31.1152,30.9687,31.0273,424930.0
2023-07-06 11:10:00,31.78,31.82,31.67,31.69,368514.0,31.0371,31.0762,30.9297,30.9492,368514.0
2023-07-06 11:20:00,31.69,31.8,31.63,31.76,517532.0,30.9492,31.0566,30.8906,31.0176,517532.0
2023-07-06 11:30:00,31.75,32.05,31.74,32.01,497787.0,31.0078,31.3008,30.998,31.2617,497787.0
2023-07-06 11:40:00,32.01,32.09,31.93,32.02,428581.0,31.2617,31.3399,31.1836,31.2715,428581.0
2023-07-06 11:50:00,32.01,32.1,31.94,32.09,358269.0,31.2617,31.3496,31.1934,31.3399,358269.0
2023-07-06 12:00:00,32.09,32.2,32.08,32.15,434325.0,31.3399,31.4473,31.3301,31.3985,434325.0
2023-07-06 12:10:00,32.15,32.15,32.04,32.11,198598.0,31.3985,31.3985,31.291,31.3594,198598.0
2023-07-06 12:20:00,32.11,32.15,32.0,32.04,155249.0,31.3594,31.3985,31.252,31.291,155249.0
2023-07-06 12:30:00,32.04,32.26,32.03,32.08,321317.0,31.291,31.5059,31.2813,31.3301,321317.0
2023-07-06 12:40:00,32.09,32.34,32.09,32.31,250487.0,31.3399,31.584,31.3399,31.5547,250487.0
2023-07-06 12:50:00,32.32,32.4,32.27,32.38,207374.0,31.5645,31.6426,31.5157,31.6231,207374.0
2023-07-06 13:00:00,32.39,32.47,32.33,32.43,209145.0,31.6328,31.711,31.5743,31.6719,209145.0
2023-07-06 13:10:00,32.43,32.49,32.4,32.46,155659.0,31.6719,31.7305,31.6426,31.7012,155659.0
2023-07-06 13:20:00,32.46,32.6,32.46,32.5,261902.0,31.7012,31.8379,31.7012,31.7403,261902.0
2023-07-06 13:30:00,32.51,32.61,32.45,32.59,178813.0,31.75,31.8477,31.6914,31.8282,178813.0
2023-07-06 13:40:00,32.6,32.66,32.53,32.65,244349.0,31.8379,31.8965,31.7696,31.8868,244349.0
2023-07-06 13:50:00,32.65,32.68,32.55,32.63,223213.0,31.8868,31.9161,31.7891,31.8672,223213.0
2023-07-06 14:00:00,32.64,32.65,32.53,32.59,168371.0,31.877,31.8868,31.7696,31.8282,168371.0
2023-07-06 14:10:00,32.58,32.6,32.5,32.54,148239.0,31.8184,31.8379,31.7403,31.7793,148239.0
2023-07-06 14:20:00,32.55,32.57,32.42,32.51,173691.0,31.7891,31.8086,31.6621,31.75,173691.0
2023-07-06 14:30:00,32.51,32.67,32.51,32.66,163351.0,31.75,31.9063,31.75,31.8965,163351.0
2023-07-06 14:40:00,32.66,32.79,32.63,32.79,240069.0,31.8965,32.0235,31.8672,32.0235,240069.0
2023-07-06 14:50:00,32.78,32.85,32.72,32.83,314814.0,32.0137,32.0821,31.9551,32.0626,314814.0
2023-07-06 15:00:00,32.83,32.83,32.74,32.76,235777.0,32.0626,32.0626,31.9747,31.9942,235777.0
2023-07-06 15:10:00,32.75,32.75,32.6,32.7,319164.0,31.9844,31.9844,31.8379,31.9356,319164.0
2023-07-06 15:20:00,32.69,32.77,32.65,32.71,319899.0,31.9258,32.004,31.8868,31.9454,319899.0
2023-07-06 15:30:00,32.7,32.78,32.66,32.67,249956.0,31.9356,32.0137,31.8965,31.9063,249956.0
2023-07-06 15:40:00,32.66,32.69,32.49,32.6,218105.0,31.8965,31.9258,31.7305,31.8379,218105.0
2023-07-06 15:50:00,32.61,32.8,32.61,32.76,493098.0,31.8477,32.0333,31.8477,31.9942,493098.0
2023-07-07 09:30:00,32.86,33.66,32.84,33.47,1138172.0,32.0919,32.8732,32.0723,32.6876,1138172.0
2023-07-07 09:40:00,33.45,33.69,33.32,33.69,602358.0,32.6681,32.9025,32.5411,32.9025,602358.0
2023-07-07 09:50:00,33.69,33.89,33.64,33.73,573765.0,32.9025,33.0978,32.8536,32.9415,573765.0
2023-07-07 10:00:00,33.73,33.82,33.53,33.71,373083.0,32.9415,33.0294,32.7462,32.922,373083.0
2023-07-07 10:10:00,33.72,33.87,33.55,33.73,453965.0,32.9318,33.0783,32.7657,32.9415,453965.0
2023-07-07 10:20:00,33.74,33.89,33.67,33.82,302882.0,32.9513,33.0978,32.8829,33.0294,302882.0
2023-07-07 10:30:00,33.81,33.98,33.64,33.9,399556.0,33.0197,33.1857,32.8536,33.1075,399556.0
2023-07-07 10:40:00,33.9,34.02,33.88,33.93,366740.0,33.1075,33.2247,33.088,33.1368,366740.0
2023-07-07 10:50:00,33.93,34.14,33.89,34.08,267846.0,33.1368,33.3419,33.0978,33.2833,267846.0
2023-07-07 11:00:00,34.08,34.32,34.07,34.18,366074.0,33.2833,33.5177,33.2736,33.381,366074.0
2023-07-07 11:10:00,34.17,34.3,34.13,34.24,209894.0,33.3712,33.4982,33.3322,33.4396,209894.0
2023-07-07 11:20:00,34.25,34.41,34.23,34.4,242343.0,33.4494,33.6056,33.4298,33.5959,242343.0
2023-07-07 11:30:00,34.4,34.45,34.29,34.31,260586.0,33.5959,33.6447,33.4884,33.508,260586.0
2023-07-07 11:40:00,34.31,34.34,34.17,34.24,372145.0,33.508,33.5373,33.3712,33.4396,372145.0
2023-07-07 11:50:00,34.23,34.26,34.07,34.16,284624.0,33.4298,33.4591,33.2736,33.3615,284624.0
2023-07-07 12:00:00,34.16,34.19,34.11,34.14,253919.0,33.3615,33.3908,33.3126,33.3419,253919.0
2023-07-07 12:10:00,34.14,34.26,34.09,34.26,222622.0,33.3419,33.4591,33.2931,33.4591,222622.0
2023-07-07 12:20:00,34.26,34.34,34.2,34.31,229299.0,33.4591,33.5373,33.4005,33.508,229299.0
2023-07-07 12:30:00,34.31,34.54,34.29,34.49,321377.0,33.508,33.7326,33.4884,33.6838,321377.0
2023-07-07 12:40:00,34.49,34.66,34.48,34.54,402303.0,33.6838,33.8498,33.674,33.7326,402303.0
2023-07-07 12:50:00,34.53,34.66,34.5,34.65,177934.0,33.7228,33.8498,33.6935,33.84,177934.0
2023-07-07 13:00:00,34.66,34.73,34.63,34.66,194369.0,33.8498,33.9181,33.8205,33.8498,194369.0
2023-07-07 13:10:00,34.66,34.68,34.58,34.66,279556.0,33.8498,33.8693,33.7717,33.8498,279556.0
2023-07-07 13:20:00,34.65,34.68,34.63,34.68,132217.0,33.84,33.8693,33.8205,33.8693,132217.0
2023-07-07 13:30:00,34.67,34.7,34.41,34.45,302421.0,33.8596,33.8888,33.6056,33.6447,302421.0
2023-07-07 13:40:00,34.46,34.56,34.45,34.51,177273.0,33.6545,33.7521,33.6447,33.7033,177273.0
2023-07-07 13:50:00,34.51,34.54,34.35,34.44,264914.0,33.7033,33.7326,33.547,33.6349,264914.0
2023-07-07 14:00:00,34.44,34.48,34.38,34.41,158287.0,33.6349,33.674,33.5763,33.6056,158287.0
2023-07-07 14:10:00,34.41,34.47,34.37,34.45,157670.0,33.6056,33.6642,33.5666,33.6447,157670.0
2023-07-07 14:20:00,34.45,34.57,34.42,34.55,237493.0,33.6447,33.7619,33.6154,33.7424,237493.0
2023-07-07 14:30:00,34.56,34.57,34.4,34.41,204217.0,33.7521,33.7619,33.5959,33.6056,204217.0
2023-07-07 14:40:00,34.41,34.43,34.29,34.34,215089.0,33.6056,33.6252,33.4884,33.5373,215089.0
2023-07-07 14:50:00,34.35,34.39,34.29,34.36,122444.0,33.547,33.5861,33.4884,33.5568,122444.0
2023-07-07 15:00:00,34.36,34.41,34.33,34.35,193246.0,33.5568,33.6056,33.5275,33.547,193246.0
2023-07-07 15:10:00,34.36,34.41,34.27,34.33,250407.0,33.5568,33.6056,33.4689,33.5275,250407.0
2023-07-07 15:20:00,34.32,34.36,34.29,34.32,156678.0,33.5177,33.5568,33.4884,33.5177,156678.0
2023-07-07 15:30:00,34.31,34.4,34.19,34.21,284379.0,33.508,33.5959,33.3908,33.4103,284379.0
2023-07-07 15:40:00,34.2,34.2,33.93,33.96,410148.0,33.4005,33.4005,33.1368,33.1661,410148.0
2023-07-07 15:50:00,33.97,34.04,33.79,33.9,573101.0,33.1759,33.2443,33.0001,33.1075,573101.0
2023-07-10 09:30:00,33.71,34.33,33.48,34.25,945905.0,32.922,33.5275,32.6974,33.4494,945905.0
2023-07-10 09:40:00,34.26,34.72,34.22,34.67,727716.0,33.4591,33.9084,33.4201,33.8596,727716.0
2023-07-10 09:50:00,34.67,34.97,34.59,34.94,589022.0,33.8596,34.1525,33.7814,34.1232,589022.0
2023-07-10 10:00:00,34.94,35.4,34.93,35.37,689560.0,34.1232,34.5725,34.1135,34.5432,689560.0
2023-07-10 10:10:00,35.39,35.42,35.03,35.09,469533.0,34.5627,34.592,34.2111,34.2697,469533.0
2023-07-10 10:20:00,35.1,35.23,35.06,35.1,225212.0,34.2795,34.4065,34.2404,34.2795,225212.0
2023-07-10 10:30:00,35.12,35.14,34.8,35.08,493472.0,34.299,34.3186,33.9865,34.26,493472.0
2023-07-10 10:40:00,35.07,35.38,35.02,35.32,294388.0,34.2502,34.553,34.2014,34.4944,294388.0
2023-07-10 10:50:00,35.31,35.34,35.11,35.18,229642.0,34.4846,34.5139,34.2893,34.3576,229642.0
2023-07-10 11:00:00,35.18,35.25,34.94,34.97,313866.0,34.3576,34.426,34.1232,34.1525,313866.0
2023-07-10 11:10:00,34.97,35.09,34.92,34.98,368757.0,34.1525,34.2697,34.1037,34.1623,368757.0
2023-07-10 11:20:00,34.96,35.11,34.88,35.05,282154.0,34.1428,34.2893,34.0646,34.2307,282154.0
2023-07-10 11:30:00,35.03,35.16,35.0,35.11,205841.0,34.2111,34.3381,34.1818,34.2893,205841.0
2023-07-10 11:40:00,35.11,35.14,34.98,35.11,213861.0,34.2893,34.3186,34.1623,34.2893,213861.0
2023-07-10 11:50:00,35.11,35.22,35.11,35.2,188935.0,34.2893,34.3967,34.2893,34.3772,188935.0
2023-07-10 12:00:00,35.2,35.21,34.93,34.98,309301.0,34.3772,34.3869,34.1135,34.1623,309301.0
2023-07-10 12:10:00,34.98,35.11,34.94,35.1,131345.0,34.1623,34.2893,34.1232,34.2795,131345.0
2023-07-10 12:20:00,35.1,35.25,35.1,35.24,220422.0,34.2795,34.426,34.2795,34.4162,220422.0
2023-07-10 12:30:00,35.24,35.29,35.07,35.09,320374.0,34.4162,34.4651,34.2502,34.2697,320374.0
2023-07-10 12:40:00,35.08,35.27,35.01,35.26,278225.0,34.26,34.4455,34.1916,34.4358,278225.0
2023-07-10 12:50:00,35.26,35.27,35.13,35.18,128401.0,34.4358,34.4455,34.3088,34.3576,128401.0
2023-07-10 13:00:00,35.19,35.21,35.12,35.16,185011.0,34.3674,34.3869,34.299,34.3381,185011.0
2023-07-10 13:10:00,35.17,35.28,35.16,35.23,213146.0,34.3479,34.4553,34.3381,34.4065,213146.0
2023-07-10 13:20:00,35.24,35.28,35.2,35.27,165357.0,34.4162,34.4553,34.3772,34.4455,165357.0
2023-07-10 13:30:00,35.27,35.32,35.23,35.3,122977.0,34.4455,34.4944,34.4065,34.4748,122977.0
2023-07-10 13:40:00,35.3,35.36,35.27,35.31,101921.0,34.4748,34.5334,34.4455,34.4846,101921.0
2023-07-10 13:50:00,35.31,35.36,35.3,35.35,64763.0,34.4846,34.5334,34.4748,34.5237,64763.0
2023-07-10 14:00:00,35.36,35.37,35.23,35.25,127591.0,34.5334,34.5432,34.4065,34.426,127591.0
2023-07-10 14:10:00,35.25,35.35,35.23,35.34,98668.0,34.426,34.5237,34.4065,34.5139,98668.0
2023-07-10 14:20:00,35.35,35.49,35.34,35.47,163095.0,34.5237,34.6604,34.5139,34.6408,163095.0
2023-07-10 14:30:00,35.47,35.48,35.37,35.37,113878.0,34.6408,34.6506,34.5432,34.5432,113878.0
2023-07-10 14:40:00,35.37,35.39,35.24,35.31,146660.0,34.5432,34.5627,34.4162,34.4846,146660.0
2023-07-10 14:50:00,35.31,35.44,35.3,35.44,157649.0,34.4846,34.6116,34.4748,34.6116,157649.0
2023-07-10 15:00:00,35.44,35.45,35.34,35.37,118241.0,34.6116,34.6213,34.5139,34.5432,118241.0
2023-07-10 15:10:00,35.37,35.38,35.29,35.35,91488.0,34.5432,34.553,34.4651,34.5237,91488.0
2023-07-10 15:20:00,35.34,35.41,35.29,35.36,88017.0,34.5139,34.5823,34.4651,34.5334,88017.0
2023-07-10 15:30:00,35.34,35.38,35.27,35.38,126601.0,34.5139,34.553,34.4455,34.553,126601.0
2023-07-10 15:40:00,35.38,35.43,35.35,35.39,202919.0,34.553,34.6018,34.5237,34.5627,202919.0
2023-07-10 15:50:00,35.38,35.62,35.29,35.61,441204.0,34.553,34.7873,34.4651,34.7776,441204.0
2023-07-11 09:30:00,35.88,36.2,35.58,35.64,1399542.0,35.0413,35.3538,34.7483,34.8069,1399542.0
2023-07-11 09:40:00,35.64,35.95,35.42,35.92,849955.0,34.8069,35.1096,34.592,35.0803,849955.0
2023-07-11 09:50:00,35.91,36.14,35.75,36.14,747022.0,35.0706,35.2952,34.9143,35.2952,747022.0
2023-07-11 10:00:00,36.15,36.27,36.02,36.21,948295.0,35.305,35.4221,35.178,35.3636,948295.0
2023-07-11 10:10:00,36.18,36.23,35.97,36.23,437400.0,35.3343,35.3831,35.1292,35.3831,437400.0
2023-07-11 10:20:00,36.21,36.45,36.14,36.33,1255584.0,35.3636,35.5979,35.2952,35.4807,1255584.0
2023-07-11 10:30:00,36.32,36.32,35.88,35.98,589341.0,35.471,35.471,35.0413,35.1389,589341.0
2023-07-11 10:40:00,35.98,36.27,35.97,36.27,274054.0,35.1389,35.4221,35.1292,35.4221,274054.0
2023-07-11 10:50:00,36.26,36.31,36.09,36.16,255960.0,35.4124,35.4612,35.2464,35.3147,255960.0
2023-07-11 11:00:00,36.15,36.25,36.0,36.02,255988.0,35.305,35.4026,35.1585,35.178,255988.0
2023-07-11 11:10:00,36.03,36.15,35.83,35.95,263676.0,35.1878,35.305,34.9924,35.1096,263676.0
2023-07-11 11:20:00,35.94,36.08,35.77,35.88,286901.0,35.0999,35.2366,34.9338,35.0413,286901.0
2023-07-11 11:30:00,35.87,36.03,35.78,36.01,245285.0,35.0315,35.1878,34.9436,35.1682,245285.0
2023-07-11 11:40:00,36.02,36.06,35.87,35.91,158124.0,35.178,35.2171,35.0315,35.0706,158124.0
2023-07-11 11:50:00,35.91,35.93,35.79,35.84,335915.0,35.0706,35.0901,34.9534,35.0022,335915.0
2023-07-11 12:00:00,35.84,36.06,35.8,36.0,309772.0,35.0022,35.2171,34.9631,35.1585,309772.0
2023-07-11 12:10:00,36.01,36.12,36.0,36.12,133175.0,35.1682,35.2757,35.1585,35.2757,133175.0
2023-07-11 12:20:00,36.1,36.12,35.87,36.0,190069.0,35.2561,35.2757,35.0315,35.1585,190069.0
2023-07-11 12:30:00,36.0,36.1,35.95,36.01,146755.0,35.1585,35.2561,35.1096,35.1682,146755.0
2023-07-11 12:40:00,36.02,36.09,35.99,36.03,81284.0,35.178,35.2464,35.1487,35.1878,81284.0
2023-07-11 12:50:00,36.04,36.15,36.01,36.1,210466.0,35.1975,35.305,35.1682,35.2561,210466.0
2023-07-11 13:00:00,36.1,36.16,36.04,36.1,165420.0,35.2561,35.3147,35.1975,35.2561,165420.0
2023-07-11 13:10:00,36.09,36.09,35.96,36.04,138778.0,35.2464,35.2464,35.1194,35.1975,138778.0
2023-07-11 13:20:00,36.03,36.14,36.0,36.12,123546.0,35.1878,35.2952,35.1585,35.2757,123546.0
2023-07-11 13:30:00,36.12,36.13,36.03,36.07,128207.0,35.2757,35.2854,35.1878,35.2268,128207.0
2023-07-11 13:40:00,36.07,36.13,36.03,36.11,146100.0,35.2268,35.2854,35.1878,35.2659,146100.0
2023-07-11 13:50:00,36.1,36.14,36.07,36.13,110946.0,35.2561,35.2952,35.2268,35.2854,110946.0
2023-07-11 14:00:00,36.14,36.21,36.13,36.17,124591.0,35.2952,35.3636,35.2854,35.3245,124591.0
2023-07-11 14:10:00,36.17,36.18,36.04,36.07,163573.0,35.3245,35.3343,35.1975,35.2268,163573.0
2023-07-11 14:20:00,36.06,36.2,36.0,36.19,184644.0,35.2171,35.3538,35.1585,35.344,184644.0
2023-07-11 14:30:00,36.19,36.22,36.11,36.16,134865.0,35.344,35.3733,35.2659,35.3147,134865.0
2023-07-11 14:40:00,36.16,36.33,36.16,36.32,201553.0,35.3147,35.4807,35.3147,35.471,201553.0
2023-07-11 14:50:00,36.32,36.4,36.24,36.4,346553.0,35.471,35.5491,35.3928,35.5491,346553.0
2023-07-11 15:00:00,36.4,36.46,36.34,36.41,202320.0,35.5491,35.6077,35.4905,35.5589,202320.0
2023-07-11 15:10:00,36.41,36.45,36.32,36.43,135771.0,35.5589,35.5979,35.471,35.5784,135771.0
2023-07-11 15:20:00,36.43,36.53,36.4,36.48,288220.0,35.5784,35.6761,35.5491,35.6272,288220.0
2023-07-11 15:30:00,36.48,36.51,36.37,36.44,259233.0,35.6272,35.6565,35.5198,35.5882,259233.0
2023-07-11 15:40:00,36.43,36.69,36.41,36.69,422225.0,35.5784,35.8323,35.5589,35.8323,422225.0
2023-07-11 15:50:00,36.69,36.77,36.57,36.58,688275.0,35.8323,35.9105,35.7151,35.7249,688275.0
2023-07-12 09:30:00,38.29,38.47,38.02,38.05,2185143.0,37.3949,37.5707,37.1312,37.1605,2185143.0
2023-07-12 09:40:00,38.05,38.09,37.68,37.81,1168943.0,37.1605,37.1996,36.7992,36.9261,1168943.0
2023-07-12 09:50:00,37.82,38.14,37.78,37.95,967603.0,36.9359,37.2484,36.8969,37.0629,967603.0
2023-07-12 10:00:00,37.96,38.03,37.57,37.77,1114956.0,37.0726,37.141,36.6918,36.8871,1114956.0
2023-07-12 10:10:00,37.77,37.99,37.71,37.74,771286.0,36.8871,37.1019,36.8285,36.8578,771286.0
2023-07-12 10:20:00,37.73,37.88,37.5,37.85,708509.0,36.848,36.9945,36.6234,36.9652,708509.0
2023-07-12 10:30:00,37.86,38.21,37.8,38.06,851926.0,36.975,37.3168,36.9164,37.1703,851926.0
2023-07-12 10:40:00,38.08,38.11,37.86,38.04,448252.0,37.1898,37.2191,36.975,37.1508,448252.0
2023-07-12 10:50:00,38.04,38.09,37.93,38.04,350129.0,37.1508,37.1996,37.0433,37.1508,350129.0
2023-07-12 11:00:00,38.05,38.21,38.04,38.07,265265.0,37.1605,37.3168,37.1508,37.1801,265265.0
2023-07-12 11:10:00,38.08,38.18,38.03,38.17,181123.0,37.1898,37.2875,37.141,37.2777,181123.0
2023-07-12 11:20:00,38.16,38.16,38.03,38.08,210798.0,37.268,37.268,37.141,37.1898,210798.0
2023-07-12 11:30:00,38.09,38.2,37.92,37.94,336181.0,37.1996,37.307,37.0336,37.0531,336181.0
2023-07-12 11:40:00,37.93,37.93,37.57,37.9,648741.0,37.0433,37.0433,36.6918,37.014,648741.0
2023-07-12 11:50:00,37.92,37.96,37.63,37.72,394552.0,37.0336,37.0726,36.7504,36.8383,394552.0
2023-07-12 12:00:00,37.72,37.82,37.64,37.67,283686.0,36.8383,36.9359,36.7601,36.7894,283686.0
2023-07-12 12:10:00,37.66,37.84,37.6,37.62,329802.0,36.7797,36.9554,36.7211,36.7406,329802.0
2023-07-12 12:20:00,37.62,37.83,37.61,37.72,308879.0,36.7406,36.9457,36.7308,36.8383,308879.0
2023-07-12 12:30:00,37.73,37.93,37.69,37.92,349819.0,36.848,37.0433,36.809,37.0336,349819.0
2023-07-12 12:40:00,37.93,37.97,37.85,37.92,320109.0,37.0433,37.0824,36.9652,37.0336,320109.0
2023-07-12 12:50:00,37.91,38.11,37.88,38.0,278246.0,37.0238,37.2191,36.9945,37.1117,278246.0
2023-07-12 13:00:00,38.0,38.05,37.93,37.98,242233.0,37.1117,37.1605,37.0433,37.0922,242233.0
2023-07-12 13:10:00,37.98,38.15,37.94,38.13,241105.0,37.0922,37.2582,37.0531,37.2387,241105.0
2023-07-12 13:20:00,38.13,38.16,38.06,38.1,163971.0,37.2387,37.268,37.1703,37.2094,163971.0
2023-07-12 13:30:00,38.1,38.19,38.08,38.14,260081.0,37.2094,37.2973,37.1898,37.2484,260081.0
2023-07-12 13:40:00,38.15,38.16,38.06,38.11,115860.0,37.2582,37.268,37.1703,37.2191,115860.0
2023-07-12 13:50:00,38.1,38.21,38.07,38.2,190773.0,37.2094,37.3168,37.1801,37.307,190773.0
2023-07-12 14:00:00,38.21,38.23,38.07,38.16,187153.0,37.3168,37.3363,37.1801,37.268,187153.0
2023-07-12 14:10:00,38.17,38.25,38.13,38.19,220410.0,37.2777,37.3559,37.2387,37.2973,220410.0
2023-07-12 14:20:00,38.19,38.25,38.16,38.19,166838.0,37.2973,37.3559,37.268,37.2973,166838.0
2023-07-12 14:30:00,38.19,38.22,38.17,38.18,149933.0,37.2973,37.3266,37.2777,37.2875,149933.0
2023-07-12 14:40:00,38.17,38.19,38.11,38.16,171359.0,37.2777,37.2973,37.2191,37.268,171359.0
2023-07-12 14:50:00,38.16,38.22,38.06,38.2,220895.0,37.268,37.3266,37.1703,37.307,220895.0
2023-07-12 15:00:00,38.19,38.22,38.06,38.1,276606.0,37.2973,37.3266,37.1703,37.2094,276606.0
2023-07-12 15:10:00,38.1,38.16,38.04,38.08,237597.0,37.2094,37.268,37.1508,37.1898,237597.0
2023-07-12 15:20:00,38.07,38.08,37.72,37.82,528891.0,37.1801,37.1898,36.8383,36.9359,528891.0
2023-07-12 15:30:00,37.82,37.98,37.8,37.95,371974.0,36.9359,37.0922,36.9164,37.0629,371974.0
2023-07-12 15:40:00,37.97,38.09,37.92,37.95,198539.0,37.0824,37.1996,37.0336,37.0629,198539.0
2023-07-12 15:50:00,37.94,37.94,37.67,37.79,622681.0,37.0531,37.0531,36.7894,36.9066,622681.0
2023-07-13 09:30:00,38.18,38.29,37.73,37.88,1066161.0,37.2875,37.3949,36.848,36.9945,1066161.0
2023-07-13 09:40:00,37.88,38.42,37.85,38.36,1468212.0,36.9945,37.5219,36.9652,37.4633,1468212.0
2023-07-13 09:50:00,38.34,38.79,38.3,38.75,771508.0,37.4438,37.8832,37.4047,37.8442,771508.0
2023-07-13 10:00:00,38.76,38.81,38.56,38.6,570244.0,37.8539,37.9028,37.6586,37.6977,570244.0
2023-07-13 10:10:00,38.59,38.73,38.34,38.4,485808.0,37.6879,37.8246,37.4438,37.5024,485808.0
2023-07-13 10:20:00,38.4,38.54,38.25,38.45,581266.0,37.5024,37.6391,37.3559,37.5512,581266.0
2023-07-13 10:30:00,38.45,38.67,38.43,38.49,428627.0,37.5512,37.766,37.5317,37.5903,428627.0
2023-07-13 10:40:00,38.48,38.57,38.37,38.4,291502.0,37.5805,37.6684,37.4731,37.5024,291502.0
2023-07-13 10:50:00,38.4,38.43,38.28,38.43,339622.0,37.5024,37.5317,37.3852,37.5317,339622.0
2023-07-13 11:00:00,38.43,38.46,38.32,38.37,270515.0,37.5317,37.561,37.4242,37.4731,270515.0
2023-07-13 11:10:00,38.36,38.39,38.23,38.33,326616.0,37.4633,37.4926,37.3363,37.434,326616.0
2023-07-13 11:20:00,38.34,38.45,38.3,38.42,190716.0,37.4438,37.5512,37.4047,37.5219,190716.0
2023-07-13 11:30:00,38.43,38.49,38.33,38.47,187023.0,37.5317,37.5903,37.434,37.5707,187023.0
2023-07-13 11:40:00,38.49,38.61,38.43,38.43,202573.0,37.5903,37.7074,37.5317,37.5317,202573.0
2023-07-13 11:50:00,38.43,38.58,38.4,38.57,170059.0,37.5317,37.6781,37.5024,37.6684,170059.0
2023-07-13 12:00:00,38.58,38.59,38.47,38.5,181901.0,37.6781,37.6879,37.5707,37.6,181901.0
2023-07-13 12:10:00,38.5,38.68,38.44,38.63,142351.0,37.6,37.7758,37.5414,37.727,142351.0
2023-07-13 12:20:00,38.63,38.68,38.59,38.67,161686.0,37.727,37.7758,37.6879,37.766,161686.0
2023-07-13 12:30:00,38.66,38.72,38.58,38.66,172585.0,37.7563,37.8149,37.6781,37.7563,172585.0
2023-07-13 12:40:00,38.65,38.69,38.6,38.62,91362.0,37.7465,37.7856,37.6977,37.7172,91362.0
2023-07-13 12:50:00,38.63,38.67,38.51,38.65,200494.0,37.727,37.766,37.6098,37.7465,200494.0
2023-07-13 13:00:00,38.65,38.66,38.55,38.56,108959.0,37.7465,37.7563,37.6489,37.6586,108959.0
2023-07-13 13:10:00,38.55,38.68,38.53,38.66,79217.0,37.6489,37.7758,37.6293,37.7563,79217.0
2023-07-13 13:20:00,38.67,38.71,38.63,38.71,80675.0,37.766,37.8051,37.727,37.8051,80675.0
2023-07-13 13:30:00,38.71,38.73,38.59,38.64,105796.0,37.8051,37.8246,37.6879,37.7367,105796.0
2023-07-13 13:40:00,38.64,38.69,38.64,38.67,65611.0,37.7367,37.7856,37.7367,37.766,65611.0
2023-07-13 13:50:00,38.68,38.73,38.64,38.72,77689.0,37.7758,37.8246,37.7367,37.8149,77689.0
2023-07-13 14:00:00,38.72,38.8,38.69,38.76,106127.0,37.8149,37.893,37.7856,37.8539,106127.0
2023-07-13 14:10:00,38.76,38.77,38.71,38.74,112333.0,37.8539,37.8637,37.8051,37.8344,112333.0
2023-07-13 14:20:00,38.75,38.8,38.65,38.7,165039.0,37.8442,37.893,37.7465,37.7953,165039.0
2023-07-13 14:30:00,38.69,38.69,38.58,38.6,160315.0,37.7856,37.7856,37.6781,37.6977,160315.0
2023-07-13 14:40:00,38.59,38.63,38.54,38.62,192345.0,37.6879,37.727,37.6391,37.7172,192345.0
2023-07-13 14:50:00,38.63,38.74,38.59,38.74,136099.0,37.727,37.8344,37.6879,37.8344,136099.0
2023-07-13 15:00:00,38.74,38.76,38.69,38.69,105861.0,37.8344,37.8539,37.7856,37.7856,105861.0
2023-07-13 15:10:00,38.69,38.8,38.57,38.63,210298.0,37.7856,37.893,37.6684,37.727,210298.0
2023-07-13 15:20:00,38.64,38.72,38.63,38.71,228051.0,37.7367,37.8149,37.727,37.8051,228051.0
2023-07-13 15:30:00,38.71,38.77,38.69,38.75,196011.0,37.8051,37.8637,37.7856,37.8442,196011.0
2023-07-13 15:40:00,38.74,38.84,38.73,38.74,232282.0,37.8344,37.9321,37.8246,37.8344,232282.0
2023-07-13 15:50:00,38.74,38.82,38.66,38.68,554440.0,37.8344,37.9125,37.7563,37.7758,554440.0
2023-07-14 09:30:00,38.6,38.62,38.11,38.3,833852.0,37.6977,37.7172,37.2191,37.4047,833852.0
2023-07-14 09:40:00,38.3,38.36,38.02,38.03,944658.0,37.4047,37.4633,37.1312,37.141,944658.0
2023-07-14 09:50:00,38.03,38.06,37.76,37.9,1045858.0,37.141,37.1703,36.8773,37.014,1045858.0
2023-07-14 10:00:00,37.8,37.87,37.52,37.66,1747357.0,36.9164,36.9847,36.6429,36.7797,1747357.0
2023-07-14 10:10:00,37.66,37.86,37.55,37.56,770279.0,36.7797,36.975,36.6722,36.682,770279.0
2023-07-14 10:20:00,37.56,37.71,37.3,37.31,771197.0,36.682,36.8285,36.4281,36.4378,771197.0
2023-07-14 10:30:00,37.31,37.37,36.96,37.11,842759.0,36.4378,36.4964,36.096,36.2425,842759.0
2023-07-14 10:40:00,37.11,37.19,36.79,36.82,652217.0,36.2425,36.3206,35.93,35.9593,652217.0
2023-07-14 10:50:00,36.82,37.22,36.78,37.14,600603.0,35.9593,36.3499,35.9202,36.2718,600603.0
2023-07-14 11:00:00,37.16,37.34,37.11,37.23,447845.0,36.2913,36.4671,36.2425,36.3597,447845.0
2023-07-14 11:10:00,37.23,37.43,37.23,37.38,337505.0,36.3597,36.555,36.3597,36.5062,337505.0
2023-07-14 11:20:00,37.38,37.43,37.27,37.36,358578.0,36.5062,36.555,36.3988,36.4867,358578.0
2023-07-14 11:30:00,37.37,37.51,37.29,37.48,397679.0,36.4964,36.6332,36.4183,36.6039,397679.0
2023-07-14 11:40:00,37.47,37.49,37.23,37.23,235621.0,36.5941,36.6136,36.3597,36.3597,235621.0
2023-07-14 11:50:00,37.23,37.43,37.15,37.42,253953.0,36.3597,36.555,36.2816,36.5453,253953.0
2023-07-14 12:00:00,37.43,37.46,37.25,37.25,246780.0,36.555,36.5843,36.3792,36.3792,246780.0
2023-07-14 12:10:00,37.25,37.37,37.21,37.36,244454.0,36.3792,36.4964,36.3402,36.4867,244454.0
2023-07-14 12:20:00,37.35,37.4,37.27,37.38,172214.0,36.4769,36.5257,36.3988,36.5062,172214.0
2023-07-14 12:30:00,37.37,37.55,37.35,37.48,389045.0,36.4964,36.6722,36.4769,36.6039,389045.0
2023-07-14 12:40:00,37.48,37.62,37.43,37.54,274909.0,36.6039,36.7406,36.555,36.6625,274909.0
2023-07-14 12:50:00,37.55,37.55,37.45,37.54,121304.0,36.6722,36.6722,36.5746,36.6625,121304.0
2023-07-14 13:00:00,37.55,37.58,37.36,37.43,261862.0,36.6722,36.7015,36.4867,36.555,261862.0
2023-07-14 13:10:00,37.43,37.58,37.43,37.57,248309.0,36.555,36.7015,36.555,36.6918,248309.0
2023-07-14 13:20:00,37.56,37.62,37.45,37.58,161714.0,36.682,36.7406,36.5746,36.7015,161714.0
2023-07-14 13:30:00,37.58,37.64,37.52,37.63,151628.0,36.7015,36.7601,36.6429,36.7504,151628.0
2023-07-14 13:40:00,37.63,37.68,37.55,37.67,186293.0,36.7504,36.7992,36.6722,36.7894,186293.0
2023-07-14 13:50:00,37.68,37.7,37.57,37.57,162328.0,36.7992,36.8187,36.6918,36.6918,162328.0
2023-07-14 14:00:00,37.58,37.62,37.53,37.59,110470.0,36.7015,36.7406,36.6527,36.7113,110470.0
2023-07-14 14:10:00,37.59,37.63,37.57,37.6,146029.0,36.7113,36.7504,36.6918,36.7211,146029.0
2023-07-14 14:20:00,37.6,37.62,37.42,37.44,172227.0,36.7211,36.7406,36.5453,36.5648,172227.0
2023-07-14 14:30:00,37.44,37.47,37.3,37.41,174952.0,36.5648,36.5941,36.4281,36.5355,174952.0
2023-07-14 14:40:00,37.4,37.46,37.34,37.41,137140.0,36.5257,36.5843,36.4671,36.5355,137140.0
2023-07-14 14:50:00,37.41,37.53,37.37,37.38,346589.0,36.5355,36.6527,36.4964,36.5062,346589.0
2023-07-14 15:00:00,37.38,37.38,37.24,37.34,264542.0,36.5062,36.5062,36.3695,36.4671,264542.0
2023-07-14 15:10:00,37.34,37.56,37.31,37.49,275830.0,36.4671,36.682,36.4378,36.6136,275830.0
2023-07-14 15:20:00,37.51,37.51,37.38,37.44,142146.0,36.6332,36.6332,36.5062,36.5648,142146.0
2023-07-14 15:30:00,37.45,37.53,37.4,37.52,230981.0,36.5746,36.6527,36.5257,36.6429,230981.0
2023-07-14 15:40:00,37.52,37.56,37.41,37.45,265529.0,36.6429,36.682,36.5355,36.5746,265529.0
2023-07-14 15:50:00,37.45,37.58,37.37,37.56,551434.0,36.5746,36.7015,36.4964,36.682,551434.0
2023-07-17 09:30:00,37.42,37.69,37.28,37.52,855837.0,36.5453,36.809,36.4085,36.6429,855837.0
2023-07-17 09:40:00,37.51,38.14,37.47,38.13,951046.0,36.6332,37.2484,36.5941,37.2387,951046.0
2023-07-17 09:50:00,38.13,38.46,38.1,38.35,659760.0,37.2387,37.561,37.2094,37.4535,659760.0
2023-07-17 10:00:00,38.35,38.54,38.23,38.33,439184.0,37.4535,37.6391,37.3363,37.434,439184.0
2023-07-17 10:10:00,38.32,38.51,38.18,38.41,363997.0,37.4242,37.6098,37.2875,37.5121,363997.0
2023-07-17 10:20:00,38.42,38.49,38.22,38.32,255786.0,37.5219,37.5903,37.3266,37.4242,255786.0
2023-07-17 10:30:00,38.33,38.43,38.16,38.31,428128.0,37.434,37.5317,37.268,37.4145,428128.0
2023-07-17 10:40:00,38.33,38.6,38.3,38.58,256782.0,37.434,37.6977,37.4047,37.6781,256782.0
2023-07-17 10:50:00,38.57,38.63,38.49,38.53,224594.0,37.6684,37.727,37.5903,37.6293,224594.0
2023-07-17 11:00:00,38.53,38.62,38.47,38.5,123647.0,37.6293,37.7172,37.5707,37.6,123647.0
2023-07-17 11:10:00,38.5,38.63,38.44,38.58,109365.0,37.6,37.727,37.5414,37.6781,109365.0
2023-07-17 11:20:00,38.59,38.63,38.49,38.53,144122.0,37.6879,37.727,37.5903,37.6293,144122.0
2023-07-17 11:30:00,38.54,38.69,38.44,38.64,194641.0,37.6391,37.7856,37.5414,37.7367,194641.0
2023-07-17 11:40:00,38.66,38.82,38.63,38.76,223767.0,37.7563,37.9125,37.727,37.8539,223767.0
2023-07-17 11:50:00,38.76,38.87,38.75,38.79,224481.0,37.8539,37.9614,37.8442,37.8832,224481.0
2023-07-17 12:00:00,38.78,39.0,38.78,38.99,186461.0,37.8735,38.0883,37.8735,38.0786,186461.0
2023-07-17 12:10:00,38.99,39.07,38.84,38.88,231730.0,38.0786,38.1567,37.9321,37.9711,231730.0
2023-07-17 12:20:00,38.87,38.92,38.84,38.88,185960.0,37.9614,38.0102,37.9321,37.9711,185960.0
2023-07-17 12:30:00,38.87,38.96,38.86,38.89,179961.0,37.9614,38.0493,37.9516,37.9809,179961.0
2023-07-17 12:40:00,38.88,38.98,38.85,38.9,145097.0,37.9711,38.0688,37.9418,37.9907,145097.0
2023-07-17 12:50:00,38.9,38.96,38.87,38.94,73774.0,37.9907,38.0493,37.9614,38.0297,73774.0
2023-07-17 13:00:00,38.95,38.97,38.84,38.91,145688.0,38.0395,38.059,37.9321,38.0004,145688.0
2023-07-17 13:10:00,38.91,38.99,38.9,38.98,173896.0,38.0004,38.0786,37.9907,38.0688,173896.0
2023-07-17 13:20:00,38.97,39.06,38.95,39.04,132767.0,38.059,38.1469,38.0395,38.1274,132767.0
2023-07-17 13:30:00,39.03,39.18,39.01,39.12,194641.0,38.1176,38.2641,38.0981,38.2055,194641.0
2023-07-17 13:40:00,39.12,39.14,39.0,39.08,236949.0,38.2055,38.2251,38.0883,38.1665,236949.0
2023-07-17 13:50:00,39.08,39.08,38.99,39.02,158291.0,38.1665,38.1665,38.0786,38.1079,158291.0
2023-07-17 14:00:00,39.03,39.08,38.99,39.05,85672.0,38.1176,38.1665,38.0786,38.1372,85672.0
2023-07-17 14:10:00,39.04,39.13,39.03,39.07,108081.0,38.1274,38.2153,38.1176,38.1567,108081.0
2023-07-17 14:20:00,39.08,39.16,39.06,39.09,101815.0,38.1665,38.2446,38.1469,38.1762,101815.0
2023-07-17 14:30:00,39.08,39.09,38.91,38.92,156712.0,38.1665,38.1762,38.0004,38.0102,156712.0
2023-07-17 14:40:00,38.91,38.98,38.89,38.96,77787.0,38.0004,38.0688,37.9809,38.0493,77787.0
2023-07-17 14:50:00,38.96,39.0,38.94,38.97,72399.0,38.0493,38.0883,38.0297,38.059,72399.0
2023-07-17 15:00:00,38.99,39.03,38.9,38.91,78356.0,38.0786,38.1176,37.9907,38.0004,78356.0
2023-07-17 15:10:00,38.91,39.03,38.88,39.01,177319.0,38.0004,38.1176,37.9711,38.0981,177319.0
2023-07-17 15:20:00,39.01,39.04,38.84,38.9,307787.0,38.0981,38.1274,37.9321,37.9907,307787.0
2023-07-17 15:30:00,38.89,38.91,38.79,38.87,148293.0,37.9809,38.0004,37.8832,37.9614,148293.0
2023-07-17 15:40:00,38.88,38.96,38.79,38.79,101665.0,37.9711,38.0493,37.8832,37.8832,101665.0
2023-07-17 15:50:00,38.79,38.85,38.67,38.72,438146.0,37.8832,37.9418,37.766,37.8149,438146.0
2023-07-18 09:30:00,38.78,39.38,38.66,39.29,995513.0,37.8735,38.4594,37.7563,38.3716,995513.0
2023-07-18 09:40:00,39.3,39.81,39.23,39.79,891781.0,38.3813,38.8794,38.313,38.8599,891781.0
2023-07-18 09:50:00,39.8,40.14,39.74,40.13,800661.0,38.8696,39.2017,38.811,39.1919,800661.0
2023-07-18 10:00:00,40.14,40.37,40.09,40.26,561239.0,39.2017,39.4263,39.1529,39.3189,561239.0
2023-07-18 10:10:00,40.26,40.38,40.1,40.26,387263.0,39.3189,39.4361,39.1626,39.3189,387263.0
2023-07-18 10:20:00,40.25,40.35,40.15,40.17,287141.0,39.3091,39.4068,39.2114,39.231,287141.0
2023-07-18 10:30:00,40.19,40.22,39.77,39.83,405313.0,39.2505,39.2798,38.8403,38.8989,405313.0
2023-07-18 10:40:00,39.86,40.02,39.79,39.95,355779.0,38.9282,39.0845,38.8599,39.0161,355779.0
2023-07-18 10:50:00,39.95,40.07,39.87,39.96,352888.0,39.0161,39.1333,38.938,39.0259,352888.0
2023-07-18 11:00:00,39.98,40.03,39.83,39.91,195367.0,39.0454,39.0943,38.8989,38.9771,195367.0
2023-07-18 11:10:00,39.9,40.09,39.89,40.08,211788.0,38.9673,39.1529,38.9575,39.1431,211788.0
2023-07-18 11:20:00,40.08,40.16,40.03,40.13,230888.0,39.1431,39.2212,39.0943,39.1919,230888.0
2023-07-18 11:30:00,40.12,40.12,39.82,39.93,265489.0,39.1822,39.1822,38.8892,38.9966,265489.0
2023-07-18 11:40:00,39.93,39.94,39.66,39.75,290477.0,38.9966,39.0064,38.7329,38.8208,290477.0
2023-07-18 11:50:00,39.75,39.97,39.65,39.94,270541.0,38.8208,39.0357,38.7231,39.0064,270541.0
2023-07-18 12:00:00,39.93,39.99,39.78,39.79,140755.0,38.9966,39.0552,38.8501,38.8599,140755.0
2023-07-18 12:10:00,39.79,39.94,39.73,39.94,208204.0,38.8599,39.0064,38.8013,39.0064,208204.0
2023-07-18 12:20:00,39.95,39.98,39.71,39.85,262024.0,39.0161,39.0454,38.7817,38.9185,262024.0
2023-07-18 12:30:00,39.84,39.84,39.7,39.84,173124.0,38.9087,38.9087,38.772,38.9087,173124.0
2023-07-18 12:40:00,39.85,39.88,39.74,39.8,142117.0,38.9185,38.9478,38.811,38.8696,142117.0
2023-07-18 12:50:00,39.81,39.85,39.76,39.85,144602.0,38.8794,38.9185,38.8306,38.9185,144602.0
2023-07-18 13:00:00,39.85,39.91,39.84,39.88,95609.0,38.9185,38.9771,38.9087,38.9478,95609.0
2023-07-18 13:10:00,39.88,39.89,39.8,39.88,136435.0,38.9478,38.9575,38.8696,38.9478,136435.0
2023-07-18 13:20:00,39.88,39.94,39.86,39.9,120074.0,38.9478,39.0064,38.9282,38.9673,120074.0
2023-07-18 13:30:00,39.89,39.89,39.72,39.78,190170.0,38.9575,38.9575,38.7915,38.8501,190170.0
2023-07-18 13:40:00,39.78,39.86,39.77,39.82,134391.0,38.8501,38.9282,38.8403,38.8892,134391.0
2023-07-18 13:50:00,39.83,39.84,39.69,39.73,124545.0,38.8989,38.9087,38.7622,38.8013,124545.0
2023-07-18 14:00:00,39.72,39.87,39.71,39.84,128961.0,38.7915,38.938,38.7817,38.9087,128961.0
2023-07-18 14:10:00,39.85,39.93,39.84,39.93,111433.0,38.9185,38.9966,38.9087,38.9966,111433.0
2023-07-18 14:20:00,39.93,40.07,39.91,40.05,217115.0,38.9966,39.1333,38.9771,39.1138,217115.0
2023-07-18 14:30:00,40.05,40.11,39.98,40.01,148103.0,39.1138,39.1724,39.0454,39.0747,148103.0
2023-07-18 14:40:00,40.01,40.12,39.92,40.12,179248.0,39.0747,39.1822,38.9868,39.1822,179248.0
2023-07-18 14:50:00,40.12,40.12,40.01,40.09,69634.0,39.1822,39.1822,39.0747,39.1529,69634.0
2023-07-18 15:00:00,40.09,40.17,40.02,40.13,180995.0,39.1529,39.231,39.0845,39.1919,180995.0
2023-07-18 15:10:00,40.12,40.22,40.11,40.2,163363.0,39.1822,39.2798,39.1724,39.2603,163363.0
2023-07-18 15:20:00,40.22,40.23,40.1,40.19,210948.0,39.2798,39.2896,39.1626,39.2505,210948.0
2023-07-18 15:30:00,40.18,40.2,40.0,40.05,205755.0,39.2407,39.2603,39.065,39.1138,205755.0
2023-07-18 15:40:00,40.05,40.24,40.04,40.19,190038.0,39.1138,39.2993,39.104,39.2505,190038.0
2023-07-18 15:50:00,40.19,40.27,40.08,40.19,474106.0,39.2505,39.3286,39.1431,39.2505,474106.0
2023-07-19 09:30:00,40.54,41.15,40.52,40.58,1390789.0,39.5923,40.1881,39.5728,39.6314,1390789.0
2023-07-19 09:40:00,40.6,40.73,40.41,40.66,816453.0,39.6509,39.7779,39.4654,39.7095,816453.0
2023-07-19 09:50:00,40.66,40.91,40.66,40.89,458767.0,39.7095,39.9537,39.7095,39.9342,458767.0
2023-07-19 10:00:00,40.89,40.95,40.64,40.88,426695.0,39.9342,39.9927,39.69,39.9244,426695.0
2023-07-19 10:10:00,40.89,41.0,40.78,40.98,358498.0,39.9342,40.0416,39.8267,40.022,358498.0
2023-07-19 10:20:00,40.97,41.02,40.81,40.81,269340.0,40.0123,40.0611,39.856,39.856,269340.0
2023-07-19 10:30:00,40.82,40.87,40.51,40.54,388833.0,39.8658,39.9146,39.563,39.5923,388833.0
2023-07-19 10:40:00,40.52,40.77,40.48,40.52,400733.0,39.5728,39.817,39.5337,39.5728,400733.0
2023-07-19 10:50:00,40.52,40.71,40.3,40.51,592181.0,39.5728,39.7584,39.3579,39.563,592181.0
2023-07-19 11:00:00,40.5,40.64,40.43,40.54,305592.0,39.5533,39.69,39.4849,39.5923,305592.0
2023-07-19 11:10:00,40.56,40.61,40.38,40.56,336862.0,39.6119,39.6607,39.4361,39.6119,336862.0
2023-07-19 11:20:00,40.58,40.74,40.54,40.73,284807.0,39.6314,39.7877,39.5923,39.7779,284807.0
2023-07-19 11:30:00,40.74,40.85,40.7,40.77,335851.0,39.7877,39.8951,39.7486,39.817,335851.0
2023-07-19 11:40:00,40.77,40.91,40.73,40.82,261244.0,39.817,39.9537,39.7779,39.8658,261244.0
2023-07-19 11:50:00,40.82,40.82,40.66,40.73,242012.0,39.8658,39.8658,39.7095,39.7779,242012.0
2023-07-19 12:00:00,40.75,40.83,40.66,40.77,256529.0,39.7974,39.8756,39.7095,39.817,256529.0
2023-07-19 12:10:00,40.76,40.86,40.72,40.82,229015.0,39.8072,39.9049,39.7681,39.8658,229015.0
2023-07-19 12:20:00,40.81,40.81,40.44,40.45,235522.0,39.856,39.856,39.4947,39.5044,235522.0
2023-07-19 12:30:00,40.45,40.45,40.11,40.2,444320.0,39.5044,39.5044,39.1724,39.2603,444320.0
2023-07-19 12:40:00,40.19,40.43,40.14,40.41,211566.0,39.2505,39.4849,39.2017,39.4654,211566.0
2023-07-19 12:50:00,40.41,40.59,40.38,40.56,236047.0,39.4654,39.6412,39.4361,39.6119,236047.0
2023-07-19 13:00:00,40.56,40.57,40.22,40.27,278512.0,39.6119,39.6216,39.2798,39.3286,278512.0
2023-07-19 13:10:00,40.27,40.39,40.26,40.31,223173.0,39.3286,39.4458,39.3189,39.3677,223173.0
2023-07-19 13:20:00,40.3,40.45,40.26,40.45,162146.0,39.3579,39.5044,39.3189,39.5044,162146.0
2023-07-19 13:30:00,40.43,40.44,40.25,40.29,185752.0,39.4849,39.4947,39.3091,39.3482,185752.0
2023-07-19 13:40:00,40.28,40.42,40.24,40.39,159325.0,39.3384,39.4751,39.2993,39.4458,159325.0
2023-07-19 13:50:00,40.39,40.4,40.3,40.4,91922.0,39.4458,39.4556,39.3579,39.4556,91922.0
2023-07-19 14:00:00,40.4,40.47,40.23,40.23,273136.0,39.4556,39.524,39.2896,39.2896,273136.0
2023-07-19 14:10:00,40.23,40.35,40.22,40.29,180959.0,39.2896,39.4068,39.2798,39.3482,180959.0
2023-07-19 14:20:00,40.29,40.4,40.23,40.39,142638.0,39.3482,39.4556,39.2896,39.4458,142638.0
2023-07-19 14:30:00,40.39,40.53,40.37,40.49,221447.0,39.4458,39.5826,39.4263,39.5435,221447.0
2023-07-19 14:40:00,40.49,40.59,40.4,40.43,162130.0,39.5435,39.6412,39.4556,39.4849,162130.0
2023-07-19 14:50:00,40.42,40.46,40.36,40.45,109646.0,39.4751,39.5142,39.4165,39.5044,109646.0
2023-07-19 15:00:00,40.45,40.52,40.44,40.5,90727.0,39.5044,39.5728,39.4947,39.5533,90727.0
2023-07-19 15:10:00,40.5,40.66,40.48,40.63,97267.0,39.5533,39.7095,39.5337,39.6802,97267.0
2023-07-19 15:20:00,40.64,40.76,40.63,40.67,183248.0,39.69,39.8072,39.6802,39.7193,183248.0
2023-07-19 15:30:00,40.67,40.67,40.46,40.57,254668.0,39.7193,39.7193,39.5142,39.6216,254668.0
2023-07-19 15:40:00,40.58,40.73,40.58,40.67,205707.0,39.6314,39.7779,39.6314,39.7193,205707.0
2023-07-19 15:50:00,40.68,40.78,40.61,40.61,542717.0,39.7291,39.8267,39.6607,39.6607,542717.0
2023-07-20 09:30:00,40.72,40.72,40.2,40.21,914967.0,39.7681,39.7681,39.2603,39.27,914967.0
2023-07-20 09:40:00,40.21,40.23,39.81,40.14,769331.0,39.27,39.2896,38.8794,39.2017,769331.0
2023-07-20 09:50:00,40.14,40.37,40.01,40.14,502738.0,39.2017,39.4263,39.0747,39.2017,502738.0
2023-07-20 10:00:00,40.14,40.22,39.65,39.65,809243.0,39.2017,39.2798,38.7231,38.7231,809243.0
2023-07-20 10:10:00,39.65,39.72,39.38,39.5,584294.0,38.7231,38.7915,38.4594,38.5766,584294.0
2023-07-20 10:20:00,39.51,39.53,39.21,39.32,438910.0,38.5864,38.6059,38.2934,38.4009,438910.0
2023-07-20 10:30:00,39.32,39.43,39.08,39.09,424997.0,38.4009,38.5083,38.1665,38.1762,424997.0
2023-07-20 10:40:00,39.08,39.38,39.07,39.36,306517.0,38.1665,38.4594,38.1567,38.4399,306517.0
2023-07-20 10:50:00,39.36,39.67,39.35,39.6,576297.0,38.4399,38.7427,38.4301,38.6743,576297.0
2023-07-20 11:00:00,39.6,39.71,39.54,39.66,323458.0,38.6743,38.7817,38.6157,38.7329,323458.0
2023-07-20 11:10:00,39.65,39.76,39.61,39.68,217378.0,38.7231,38.8306,38.6841,38.7524,217378.0
2023-07-20 11:20:00,39.69,39.72,39.53,39.57,205271.0,38.7622,38.7915,38.6059,38.645,205271.0
2023-07-20 11:30:00,39.57,39.72,39.5,39.69,206429.0,38.645,38.7915,38.5766,38.7622,206429.0
2023-07-20 11:40:00,39.7,39.73,39.45,39.46,158924.0,38.772,38.8013,38.5278,38.5376,158924.0
2023-07-20 11:50:00,39.46,39.73,39.41,39.68,157564.0,38.5376,38.8013,38.4887,38.7524,157564.0
2023-07-20 12:00:00,39.69,39.86,39.69,39.86,198997.0,38.7622,38.9282,38.7622,38.9282,198997.0
2023-07-20 12:10:00,39.85,39.94,39.76,39.78,201720.0,38.9185,39.0064,38.8306,38.8501,201720.0
2023-07-20 12:20:00,39.78,39.78,39.54,39.56,187359.0,38.8501,38.8501,38.6157,38.6352,187359.0
2023-07-20 12:30:00,39.56,39.6,39.31,39.34,268135.0,38.6352,38.6743,38.3911,38.4204,268135.0
2023-07-20 12:40:00,39.34,39.59,39.33,39.57,143343.0,38.4204,38.6645,38.4106,38.645,143343.0
2023-07-20 12:50:00,39.58,39.64,39.47,39.49,126593.0,38.6548,38.7134,38.5473,38.5669,126593.0
2023-07-20 13:00:00,39.49,39.5,39.37,39.38,115591.0,38.5669,38.5766,38.4497,38.4594,115591.0
2023-07-20 13:10:00,39.37,39.49,39.27,39.3,152822.0,38.4497,38.5669,38.352,38.3813,152822.0
2023-07-20 13:20:00,39.3,39.46,39.29,39.45,113672.0,38.3813,38.5376,38.3716,38.5278,113672.0
2023-07-20 13:30:00,39.44,39.56,39.37,39.37,123715.0,38.518,38.6352,38.4497,38.4497,123715.0
2023-07-20 13:40:00,39.37,39.5,39.34,39.5,111963.0,38.4497,38.5766,38.4204,38.5766,111963.0
2023-07-20 13:50:00,39.5,39.56,39.42,39.46,88311.0,38.5766,38.6352,38.4985,38.5376,88311.0
2023-07-20 14:00:00,39.46,39.54,39.38,39.5,117581.0,38.5376,38.6157,38.4594,38.5766,117581.0
2023-07-20 14:10:00,39.5,39.57,39.32,39.33,208788.0,38.5766,38.645,38.4009,38.4106,208788.0
2023-07-20 14:20:00,39.32,39.49,39.25,39.25,264250.0,38.4009,38.5669,38.3325,38.3325,264250.0
2023-07-20 14:30:00,39.24,39.66,39.24,39.62,243012.0,38.3227,38.7329,38.3227,38.6938,243012.0
2023-07-20 14:40:00,39.61,39.68,39.47,39.6,187062.0,38.6841,38.7524,38.5473,38.6743,187062.0
2023-07-20 14:50:00,39.6,39.67,39.54,39.56,305247.0,38.6743,38.7427,38.6157,38.6352,305247.0
2023-07-20 15:00:00,39.55,39.64,39.47,39.51,324271.0,38.6255,38.7134,38.5473,38.5864,324271.0
2023-07-20 15:10:00,39.51,39.63,39.42,39.46,287751.0,38.5864,38.7036,38.4985,38.5376,287751.0
2023-07-20 15:20:00,39.46,39.51,39.35,39.41,117509.0,38.5376,38.5864,38.4301,38.4887,117509.0
2023-07-20 15:30:00,39.41,39.57,39.41,39.5,269342.0,38.4887,38.645,38.4887,38.5766,269342.0
2023-07-20 15:40:00,39.51,39.57,39.43,39.48,219858.0,38.5864,38.645,38.5083,38.5571,219858.0
2023-07-20 15:50:00,39.49,39.67,39.47,39.59,410668.0,38.5669,38.7427,38.5473,38.6645,410668.0
2023-07-21 09:30:00,40.34,40.46,40.01,40.13,750818.0,39.397,39.5142,39.0747,39.1919,750818.0
2023-07-21 09:40:00,40.14,40.18,39.41,39.52,742572.0,39.2017,39.2407,38.4887,38.5962,742572.0
2023-07-21 09:50:00,39.51,39.55,39.21,39.39,473827.0,38.5864,38.6255,38.2934,38.4692,473827.0
2023-07-21 10:00:00,39.41,39.48,39.15,39.45,505880.0,38.4887,38.5571,38.2348,38.5278,505880.0
2023-07-21 10:10:00,39.45,39.8,39.45,39.72,429885.0,38.5278,38.8696,38.5278,38.7915,429885.0
2023-07-21 10:20:00,39.73,39.78,39.26,39.26,204965.0,38.8013,38.8501,38.3423,38.3423,204965.0
2023-07-21 10:30:00,39.26,39.61,39.19,39.55,246183.0,38.3423,38.6841,38.2739,38.6255,246183.0
2023-07-21 10:40:00,39.54,39.74,39.43,39.51,288199.0,38.6157,38.811,38.5083,38.5864,288199.0
2023-07-21 10:50:00,39.49,39.58,39.33,39.44,195078.0,38.5669,38.6548,38.4106,38.518,195078.0
2023-07-21 11:00:00,39.45,39.64,39.38,39.55,210654.0,38.5278,38.7134,38.4594,38.6255,210654.0
2023-07-21 11:10:00,39.54,39.69,39.44,39.67,199553.0,38.6157,38.7622,38.518,38.7427,199553.0
2023-07-21 11:20:00,39.66,39.7,39.54,39.7,158260.0,38.7329,38.772,38.6157,38.772,158260.0
2023-07-21 11:30:00,39.7,39.74,39.55,39.67,144437.0,38.772,38.811,38.6255,38.7427,144437.0
2023-07-21 11:40:00,39.68,39.85,39.6,39.85,191759.0,38.7524,38.9185,38.6743,38.9185,191759.0
2023-07-21 11:50:00,39.85,39.86,39.57,39.67,164664.0,38.9185,38.9282,38.645,38.7427,164664.0
2023-07-21 12:00:00,39.7,39.71,39.49,39.52,180172.0,38.772,38.7817,38.5669,38.5962,180172.0
2023-07-21 12:10:00,39.51,39.63,39.48,39.54,152276.0,38.5864,38.7036,38.5571,38.6157,152276.0
2023-07-21 12:20:00,39.55,39.61,39.46,39.47,142084.0,38.6255,38.6841,38.5376,38.5473,142084.0
2023-07-21 12:30:00,39.48,39.56,39.34,39.34,121324.0,38.5571,38.6352,38.4204,38.4204,121324.0
2023-07-21 12:40:00,39.35,39.38,39.13,39.2,280711.0,38.4301,38.4594,38.2153,38.2837,280711.0
2023-07-21 12:50:00,39.2,39.31,39.19,39.29,111974.0,38.2837,38.3911,38.2739,38.3716,111974.0
2023-07-21 13:00:00,39.29,39.55,39.28,39.5,125682.0,38.3716,38.6255,38.3618,38.5766,125682.0
2023-07-21 13:10:00,39.5,39.55,39.47,39.53,143451.0,38.5766,38.6255,38.5473,38.6059,143451.0
2023-07-21 13:20:00,39.53,39.54,39.45,39.5,109171.0,38.6059,38.6157,38.5278,38.5766,109171.0
2023-07-21 13:30:00,39.5,39.63,39.5,39.58,119550.0,38.5766,38.7036,38.5766,38.6548,119550.0
2023-07-21 13:40:00,39.57,39.61,39.52,39.61,102413.0,38.645,38.6841,38.5962,38.6841,102413.0
2023-07-21 13:50:00,39.6,39.68,39.59,39.66,91839.0,38.6743,38.7524,38.6645,38.7329,91839.0
2023-07-21 14:00:00,39.67,39.68,39.47,39.52,80315.0,38.7427,38.7524,38.5473,38.5962,80315.0
2023-07-21 14:10:00,39.53,39.56,39.33,39.37,103443.0,38.6059,38.6352,38.4106,38.4497,103443.0
2023-07-21 14:20:00,39.37,39.4,39.28,39.31,70848.0,38.4497,38.479,38.3618,38.3911,70848.0
2023-07-21 14:30:00,39.3,39.39,39.23,39.36,111301.0,38.3813,38.4692,38.313,38.4399,111301.0
2023-07-21 14:40:00,39.36,39.46,39.35,39.44,58546.0,38.4399,38.5376,38.4301,38.518,58546.0
2023-07-21 14:50:00,39.43,39.46,39.26,39.27,68495.0,38.5083,38.5376,38.3423,38.352,68495.0
2023-07-21 15:00:00,39.29,39.32,38.99,39.02,474789.0,38.3716,38.4009,38.0786,38.1079,474789.0
2023-07-21 15:10:00,39.01,39.15,38.93,39.15,243131.0,38.0981,38.2348,38.02,38.2348,243131.0
2023-07-21 15:20:00,39.15,39.19,39.05,39.16,174424.0,38.2348,38.2739,38.1372,38.2446,174424.0
2023-07-21 15:30:00,39.17,39.22,39.1,39.16,240032.0,38.2544,38.3032,38.186,38.2446,240032.0
2023-07-21 15:40:00,39.16,39.21,39.12,39.15,255472.0,38.2446,38.2934,38.2055,38.2348,255472.0
2023-07-21 15:50:00,39.14,39.19,39.04,39.13,380607.0,38.2251,38.2739,38.1274,38.2153,380607.0
2023-07-24 09:30:00,39.24,39.89,39.04,39.78,763696.0,38.3227,38.9575,38.1274,38.8501,763696.0
2023-07-24 09:40:00,39.78,40.22,39.78,39.83,621270.0,38.8501,39.2798,38.8501,38.8989,621270.0
2023-07-24 09:50:00,39.83,39.83,39.09,39.18,556714.0,38.8989,38.8989,38.1762,38.2641,556714.0
2023-07-24 10:00:00,39.17,39.31,38.93,39.27,603133.0,38.2544,38.3911,38.02,38.352,603133.0
2023-07-24 10:10:00,39.28,39.38,39.03,39.12,436606.0,38.3618,38.4594,38.1176,38.2055,436606.0
2023-07-24 10:20:00,39.11,39.24,38.98,39.15,406776.0,38.1958,38.3227,38.0688,38.2348,406776.0
2023-07-24 10:30:00,39.16,39.3,38.87,39.11,409576.0,38.2446,38.3813,37.9614,38.1958,409576.0
2023-07-24 10:40:00,39.11,39.29,38.99,39.22,186513.0,38.1958,38.3716,38.0786,38.3032,186513.0
2023-07-24 10:50:00,39.24,39.28,38.98,39.08,350049.0,38.3227,38.3618,38.0688,38.1665,350049.0
2023-07-24 11:00:00,39.09,39.17,38.98,38.99,241597.0,38.1762,38.2544,38.0688,38.0786,241597.0
2023-07-24 11:10:00,39.0,39.18,38.97,39.12,267036.0,38.0883,38.2641,38.059,38.2055,267036.0
2023-07-24 11:20:00,39.12,39.32,39.12,39.29,245624.0,38.2055,38.4009,38.2055,38.3716,245624.0
2023-07-24 11:30:00,39.29,39.37,39.14,39.2,292555.0,38.3716,38.4497,38.2251,38.2837,292555.0
2023-07-24 11:40:00,39.2,39.27,39.15,39.21,176010.0,38.2837,38.352,38.2348,38.2934,176010.0
2023-07-24 11:50:00,39.2,39.5,39.17,39.49,289143.0,38.2837,38.5766,38.2544,38.5669,289143.0
2023-07-24 12:00:00,39.49,39.64,39.45,39.46,287270.0,38.5669,38.7134,38.5278,38.5376,287270.0
2023-07-24 12:10:00,39.46,39.47,39.27,39.29,210642.0,38.5376,38.5473,38.352,38.3716,210642.0
2023-07-24 12:20:00,39.28,39.45,39.24,39.44,235261.0,38.3618,38.5278,38.3227,38.518,235261.0
2023-07-24 12:30:00,39.44,39.49,39.36,39.49,124617.0,38.518,38.5669,38.4399,38.5669,124617.0
2023-07-24 12:40:00,39.49,39.49,39.36,39.41,82146.0,38.5669,38.5669,38.4399,38.4887,82146.0
2023-07-24 12:50:00,39.4,39.56,39.34,39.53,101705.0,38.479,38.6352,38.4204,38.6059,101705.0
2023-07-24 13:00:00,39.52,39.53,39.35,39.45,141574.0,38.5962,38.6059,38.4301,38.5278,141574.0
2023-07-24 13:10:00,39.47,39.63,39.45,39.57,104907.0,38.5473,38.7036,38.5278,38.645,104907.0
2023-07-24 13:20:00,39.57,39.59,39.47,39.58,172832.0,38.645,38.6645,38.5473,38.6548,172832.0
2023-07-24 13:30:00,39.59,39.63,39.51,39.61,120307.0,38.6645,38.7036,38.5864,38.6841,120307.0
2023-07-24 13:40:00,39.62,39.62,39.51,39.55,98748.0,38.6938,38.6938,38.5864,38.6255,98748.0
2023-07-24 13:50:00,39.54,39.55,39.44,39.46,112594.0,38.6157,38.6255,38.518,38.5376,112594.0
2023-07-24 14:00:00,39.49,39.66,39.48,39.64,175659.0,38.5669,38.7329,38.5571,38.7134,175659.0
2023-07-24 14:10:00,39.64,39.67,39.56,39.58,100799.0,38.7134,38.7427,38.6352,38.6548,100799.0
2023-07-24 14:20:00,39.58,39.61,39.53,39.54,60481.0,38.6548,38.6841,38.6059,38.6157,60481.0
2023-07-24 14:30:00,39.53,39.53,39.39,39.4,106067.0,38.6059,38.6059,38.4692,38.479,106067.0
2023-07-24 14:40:00,39.4,39.42,39.27,39.41,116158.0,38.479,38.4985,38.352,38.4887,116158.0
2023-07-24 14:50:00,39.42,39.47,39.39,39.42,98519.0,38.4985,38.5473,38.4692,38.4985,98519.0
2023-07-24 15:00:00,39.41,39.43,39.3,39.34,118322.0,38.4887,38.5083,38.3813,38.4204,118322.0
2023-07-24 15:10:00,39.34,39.38,39.25,39.36,124156.0,38.4204,38.4594,38.3325,38.4399,124156.0
2023-07-24 15:20:00,39.36,39.38,39.19,39.21,103996.0,38.4399,38.4594,38.2739,38.2934,103996.0
2023-07-24 15:30:00,39.2,39.34,39.19,39.3,146642.0,38.2837,38.4204,38.2739,38.3813,146642.0
2023-07-24 15:40:00,39.29,39.53,39.29,39.42,167506.0,38.3716,38.6059,38.3716,38.4985,167506.0
2023-07-24 15:50:00,39.43,39.48,39.29,39.43,271869.0,38.5083,38.5571,38.3716,38.5083,271869.0
2023-07-25 09:30:00,39.2,39.77,39.11,39.77,656623.0,38.2837,38.8403,38.1958,38.8403,656623.0
2023-07-25 09:40:00,39.78,39.86,39.26,39.27,755122.0,38.8501,38.9282,38.3423,38.352,755122.0
2023-07-25 09:50:00,39.26,39.51,39.22,39.35,460442.0,38.3423,38.5864,38.3032,38.4301,460442.0
2023-07-25 10:00:00,39.36,39.72,39.34,39.7,360344.0,38.4399,38.7915,38.4204,38.772,360344.0
2023-07-25 10:10:00,39.71,40.04,39.68,39.97,580939.0,38.7817,39.104,38.7524,39.0357,580939.0
2023-07-25 10:20:00,39.97,40.1,39.88,39.89,375578.0,39.0357,39.1626,38.9478,38.9575,375578.0
2023-07-25 10:30:00,39.89,39.91,39.73,39.74,401154.0,38.9575,38.9771,38.8013,38.811,401154.0
2023-07-25 10:40:00,39.73,40.07,39.69,39.99,397751.0,38.8013,39.1333,38.7622,39.0552,397751.0
2023-07-25 10:50:00,39.99,40.01,39.8,39.92,184916.0,39.0552,39.0747,38.8696,38.9868,184916.0
2023-07-25 11:00:00,39.9,39.93,39.74,39.77,147150.0,38.9673,38.9966,38.811,38.8403,147150.0
2023-07-25 11:10:00,39.77,39.78,39.59,39.66,158346.0,38.8403,38.8501,38.6645,38.7329,158346.0
2023-07-25 11:20:00,39.67,39.84,39.65,39.84,202304.0,38.7427,38.9087,38.7231,38.9087,202304.0
2023-07-25 11:30:00,39.85,39.9,39.78,39.89,180472.0,38.9185,38.9673,38.8501,38.9575,180472.0
2023-07-25 11:40:00,39.89,39.9,39.71,39.72,238510.0,38.9575,38.9673,38.7817,38.7915,238510.0
2023-07-25 11:50:00,39.71,39.71,39.58,39.67,235743.0,38.7817,38.7817,38.6548,38.7427,235743.0
2023-07-25 12:00:00,39.69,39.81,39.64,39.81,152170.0,38.7622,38.8794,38.7134,38.8794,152170.0
2023-07-25 12:10:00,39.81,39.85,39.74,39.79,86594.0,38.8794,38.9185,38.811,38.8599,86594.0
2023-07-25 12:20:00,39.79,39.83,39.69,39.7,99667.0,38.8599,38.8989,38.7622,38.772,99667.0
2023-07-25 12:30:00,39.7,39.77,39.67,39.77,71993.0,38.772,38.8403,38.7427,38.8403,71993.0
2023-07-25 12:40:00,39.78,39.84,39.72,39.75,81132.0,38.8501,38.9087,38.7915,38.8208,81132.0
2023-07-25 12:50:00,39.76,39.86,39.74,39.86,160261.0,38.8306,38.9282,38.811,38.9282,160261.0
2023-07-25 13:00:00,39.86,39.87,39.73,39.81,417834.0,38.9282,38.938,38.8013,38.8794,417834.0
2023-07-25 13:10:00,39.8,39.83,39.72,39.83,188484.0,38.8696,38.8989,38.7915,38.8989,188484.0
2023-07-25 13:20:00,39.83,39.93,39.82,39.88,153776.0,38.8989,38.9966,38.8892,38.9478,153776.0
2023-07-25 13:30:00,39.88,39.98,39.86,39.88,133376.0,38.9478,39.0454,38.9282,38.9478,133376.0
2023-07-25 13:40:00,39.88,39.99,39.86,39.94,133222.0,38.9478,39.0552,38.9282,39.0064,133222.0
2023-07-25 13:50:00,39.95,40.0,39.91,40.0,103134.0,39.0161,39.065,38.9771,39.065,103134.0
2023-07-25 14:00:00,39.99,40.0,39.92,39.97,137888.0,39.0552,39.065,38.9868,39.0357,137888.0
2023-07-25 14:10:00,39.97,40.06,39.94,40.04,146692.0,39.0357,39.1236,39.0064,39.104,146692.0
2023-07-25 14:20:00,40.04,40.1,40.0,40.09,143197.0,39.104,39.1626,39.065,39.1529,143197.0
2023-07-25 14:30:00,40.1,40.19,40.03,40.04,309012.0,39.1626,39.2505,39.0943,39.104,309012.0
2023-07-25 14:40:00,40.04,40.04,39.64,39.64,325671.0,39.104,39.104,38.7134,38.7134,325671.0
2023-07-25 14:50:00,39.65,39.86,39.65,39.73,306059.0,38.7231,38.9282,38.7231,38.8013,306059.0
2023-07-25 15:00:00,39.74,39.82,39.66,39.74,193398.0,38.811,38.8892,38.7329,38.811,193398.0
2023-07-25 15:10:00,39.74,39.74,39.61,39.61,223667.0,38.811,38.811,38.6841,38.6841,223667.0
2023-07-25 15:20:00,39.62,39.74,39.59,39.7,152579.0,38.6938,38.811,38.6645,38.772,152579.0
2023-07-25 15:30:00,39.7,39.7,39.56,39.68,318162.0,38.772,38.772,38.6352,38.7524,318162.0
2023-07-25 15:40:00,39.69,39.7,39.53,39.57,308979.0,38.7622,38.772,38.6059,38.645,308979.0
2023-07-25 15:50:00,39.56,39.56,39.37,39.44,460014.0,38.6352,38.6352,38.4497,38.518,460014.0
2023-07-26 09:30:00,39.28,40.11,39.27,40.02,886537.0,38.3618,39.1724,38.352,39.0845,886537.0
2023-07-26 09:40:00,40.03,40.45,40.03,40.16,612792.0,39.0943,39.5044,39.0943,39.2212,612792.0
2023-07-26 09:50:00,40.14,40.39,40.09,40.14,348033.0,39.2017,39.4458,39.1529,39.2017,348033.0
2023-07-26 10:00:00,40.15,40.23,39.94,40.08,363401.0,39.2114,39.2896,39.0064,39.1431,363401.0
2023-07-26 10:10:00,40.08,40.14,39.9,40.01,262604.0,39.1431,39.2017,38.9673,39.0747,262604.0
2023-07-26 10:20:00,40.0,40.24,39.9,40.18,316450.0,39.065,39.2993,38.9673,39.2407,316450.0
2023-07-26 10:30:00,40.18,40.24,39.88,40.0,240274.0,39.2407,39.2993,38.9478,39.065,240274.0
2023-07-26 10:40:00,39.98,39.99,39.78,39.93,257659.0,39.0454,39.0552,38.8501,38.9966,257659.0
2023-07-26 10:50:00,39.92,39.98,39.83,39.84,176662.0,38.9868,39.0454,38.8989,38.9087,176662.0
2023-07-26 11:00:00,39.83,39.97,39.68,39.97,264769.0,38.8989,39.0357,38.7524,39.0357,264769.0
2023-07-26 11:10:00,39.97,40.09,39.87,39.89,203898.0,39.0357,39.1529,38.938,38.9575,203898.0
2023-07-26 11:20:00,39.88,39.93,39.77,39.85,138045.0,38.9478,38.9966,38.8403,38.9185,138045.0
2023-07-26 11:30:00,39.85,39.98,39.84,39.96,163674.0,38.9185,39.0454,38.9087,39.0259,163674.0
2023-07-26 11:40:00,39.97,40.0,39.89,39.96,135372.0,39.0357,39.065,38.9575,39.0259,135372.0
2023-07-26 11:50:00,39.96,40.11,39.94,40.1,213308.0,39.0259,39.1724,39.0064,39.1626,213308.0
2023-07-26 12:00:00,40.09,40.09,39.92,39.96,144252.0,39.1529,39.1529,38.9868,39.0259,144252.0
2023-07-26 12:10:00,39.96,40.09,39.95,40.07,72008.0,39.0259,39.1529,39.0161,39.1333,72008.0
2023-07-26 12:20:00,40.09,40.12,40.04,40.07,90172.0,39.1529,39.1822,39.104,39.1333,90172.0
2023-07-26 12:30:00,40.07,40.2,40.05,40.06,126282.0,39.1333,39.2603,39.1138,39.1236,126282.0
2023-07-26 12:40:00,40.07,40.12,39.99,40.01,103564.0,39.1333,39.1822,39.0552,39.0747,103564.0
2023-07-26 12:50:00,40.01,40.01,39.91,40.01,276740.0,39.0747,39.0747,38.9771,39.0747,276740.0
2023-07-26 13:00:00,40.01,40.07,39.95,40.06,121175.0,39.0747,39.1333,39.0161,39.1236,121175.0
2023-07-26 13:10:00,40.05,40.09,40.0,40.04,88334.0,39.1138,39.1529,39.065,39.104,88334.0
2023-07-26 13:20:00,40.03,40.06,39.97,39.97,72013.0,39.0943,39.1236,39.0357,39.0357,72013.0
2023-07-26 13:30:00,39.96,39.96,39.91,39.96,145526.0,39.0259,39.0259,38.9771,39.0259,145526.0
2023-07-26 13:40:00,39.96,39.98,39.85,39.88,108183.0,39.0259,39.0454,38.9185,38.9478,108183.0
2023-07-26 13:50:00,39.87,39.87,39.79,39.82,160589.0,38.938,38.938,38.8599,38.8892,160589.0
2023-07-26 14:00:00,39.77,39.97,39.69,39.95,227823.0,38.8403,39.0357,38.7622,39.0161,227823.0
2023-07-26 14:10:00,39.95,40.03,39.87,39.94,198354.0,39.0161,39.0943,38.938,39.0064,198354.0
2023-07-26 14:20:00,39.94,39.96,39.75,39.92,198458.0,39.0064,39.0259,38.8208,38.9868,198458.0
2023-07-26 14:30:00,39.91,40.52,39.84,40.5,713056.0,38.9771,39.5728,38.9087,39.5533,713056.0
2023-07-26 14:40:00,40.51,40.76,40.33,40.45,941179.0,39.563,39.8072,39.3872,39.5044,941179.0
2023-07-26 14:50:00,40.46,40.64,40.38,40.51,398209.0,39.5142,39.69,39.4361,39.563,398209.0
2023-07-26 15:00:00,40.54,40.6,39.94,40.0,553636.0,39.5923,39.6509,39.0064,39.065,553636.0
2023-07-26 15:10:00,39.99,40.17,39.84,39.98,582637.0,39.0552,39.231,38.9087,39.0454,582637.0
2023-07-26 15:20:00,39.95,40.26,39.95,40.24,395672.0,39.0161,39.3189,39.0161,39.2993,395672.0
2023-07-26 15:30:00,40.23,40.29,40.11,40.23,386114.0,39.2896,39.3482,39.1724,39.2896,386114.0
2023-07-26 15:40:00,40.23,40.5,40.22,40.32,401027.0,39.2896,39.5533,39.2798,39.3775,401027.0
2023-07-26 15:50:00,40.31,40.36,40.15,40.33,406965.0,39.3677,39.4165,39.2114,39.3872,406965.0
2023-07-27 09:30:00,41.03,41.2,40.79,40.93,891037.0,40.0709,40.2369,39.8365,39.9732,891037.0
2023-07-27 09:40:00,40.92,41.0,40.64,40.73,690818.0,39.9634,40.0416,39.69,39.7779,690818.0
2023-07-27 09:50:00,40.74,40.88,40.37,40.66,539444.0,39.7877,39.9244,39.4263,39.7095,539444.0
2023-07-27 10:00:00,40.65,40.7,40.25,40.33,630172.0,39.6998,39.7486,39.3091,39.3872,630172.0
2023-07-27 10:10:00,40.33,40.53,40.2,40.44,417794.0,39.3872,39.5826,39.2603,39.4947,417794.0
2023-07-27 10:20:00,40.46,40.51,40.15,40.22,444154.0,39.5142,39.563,39.2114,39.2798,444154.0
2023-07-27 10:30:00,40.22,40.64,40.2,40.62,666366.0,39.2798,39.69,39.2603,39.6705,666366.0
2023-07-27 10:40:00,40.61,40.65,40.41,40.5,345969.0,39.6607,39.6998,39.4654,39.5533,345969.0
2023-07-27 10:50:00,40.5,40.54,40.18,40.23,323960.0,39.5533,39.5923,39.2407,39.2896,323960.0
2023-07-27 11:00:00,40.24,40.36,39.99,40.0,401277.0,39.2993,39.4165,39.0552,39.065,401277.0
2023-07-27 11:10:00,40.01,40.15,39.92,40.15,455249.0,39.0747,39.2114,38.9868,39.2114,455249.0
2023-07-27 11:20:00,40.15,40.23,40.07,40.13,216549.0,39.2114,39.2896,39.1333,39.1919,216549.0
2023-07-27 11:30:00,40.12,40.16,40.02,40.13,191503.0,39.1822,39.2212,39.0845,39.1919,191503.0
2023-07-27 11:40:00,40.13,40.13,39.82,39.87,319922.0,39.1919,39.1919,38.8892,38.938,319922.0
2023-07-27 11:50:00,39.87,40.03,39.84,39.98,212712.0,38.938,39.0943,38.9087,39.0454,212712.0
2023-07-27 12:00:00,39.97,40.19,39.94,40.19,218553.0,39.0357,39.2505,39.0064,39.2505,218553.0
2023-07-27 12:10:00,40.19,40.26,40.15,40.25,345039.0,39.2505,39.3189,39.2114,39.3091,345039.0
2023-07-27 12:20:00,40.24,40.31,40.2,40.27,255803.0,39.2993,39.3677,39.2603,39.3286,255803.0
2023-07-27 12:30:00,40.27,40.42,40.27,40.39,232594.0,39.3286,39.4751,39.3286,39.4458,232594.0
2023-07-27 12:40:00,40.39,40.41,40.3,40.34,168666.0,39.4458,39.4654,39.3579,39.397,168666.0
2023-07-27 12:50:00,40.33,40.35,40.23,40.31,248105.0,39.3872,39.4068,39.2896,39.3677,248105.0
2023-07-27 13:00:00,40.31,40.38,39.96,40.14,438032.0,39.3677,39.4361,39.0259,39.2017,438032.0
2023-07-27 13:10:00,40.14,40.17,39.86,39.88,378653.0,39.2017,39.231,38.9282,38.9478,378653.0
2023-07-27 13:20:00,39.87,39.87,39.67,39.68,370488.0,38.938,38.938,38.7427,38.7524,370488.0
2023-07-27 13:30:00,39.68,39.71,39.5,39.5,456459.0,38.7524,38.7817,38.5766,38.5766,456459.0
2023-07-27 13:40:00,39.51,39.63,39.48,39.52,352835.0,38.5864,38.7036,38.5571,38.5962,352835.0
2023-07-27 13:50:00,39.52,39.62,39.42,39.61,302329.0,38.5962,38.6938,38.4985,38.6841,302329.0
2023-07-27 14:00:00,39.61,39.66,39.39,39.41,292008.0,38.6841,38.7329,38.4692,38.4887,292008.0
2023-07-27 14:10:00,39.41,39.41,39.08,39.31,586871.0,38.4887,38.4887,38.1665,38.3911,586871.0
2023-07-27 14:20:00,39.32,39.44,39.03,39.03,507088.0,38.4009,38.518,38.1176,38.1176,507088.0
2023-07-27 14:30:00,39.02,39.13,38.71,38.81,571529.0,38.1079,38.2153,37.8051,37.9028,571529.0
2023-07-27 14:40:00,38.81,38.96,38.76,38.9,306829.0,37.9028,38.0493,37.8539,37.9907,306829.0
2023-07-27 14:50:00,38.89,38.9,38.62,38.62,368153.0,37.9809,37.9907,37.7172,37.7172,368153.0
2023-07-27 15:00:00,38.61,38.7,38.51,38.65,416845.0,37.7074,37.7953,37.6098,37.7465,416845.0
2023-07-27 15:10:00,38.65,38.89,38.64,38.81,537158.0,37.7465,37.9809,37.7367,37.9028,537158.0
2023-07-27 15:20:00,38.82,38.82,38.59,38.62,257471.0,37.9125,37.9125,37.6879,37.7172,257471.0
2023-07-27 15:30:00,38.62,38.77,38.49,38.49,313153.0,37.7172,37.8637,37.5903,37.5903,313153.0
2023-07-27 15:40:00,38.49,38.55,38.29,38.4,427146.0,37.5903,37.6489,37.3949,37.5024,427146.0
2023-07-27 15:50:00,38.4,38.82,38.38,38.76,592819.0,37.5024,37.9125,37.4828,37.8539,592819.0
2023-07-28 09:30:00,39.93,40.18,39.65,39.99,937737.0,38.9966,39.2407,38.7231,39.0552,937737.0
2023-07-28 09:40:00,40.0,40.39,40.0,40.35,897226.0,39.065,39.4458,39.065,39.4068,897226.0
2023-07-28 09:50:00,40.36,40.42,40.1,40.13,436467.0,39.4165,39.4751,39.1626,39.1919,436467.0
2023-07-28 10:00:00,40.16,40.39,40.04,40.28,400787.0,39.2212,39.4458,39.104,39.3384,400787.0
2023-07-28 10:10:00,40.27,40.53,40.25,40.46,405575.0,39.3286,39.5826,39.3091,39.5142,405575.0
2023-07-28 10:20:00,40.48,40.52,40.01,40.13,377225.0,39.5337,39.5728,39.0747,39.1919,377225.0
2023-07-28 10:30:00,40.14,40.21,40.01,40.08,476637.0,39.2017,39.27,39.0747,39.1431,476637.0
2023-07-28 10:40:00,40.08,40.19,39.96,40.19,314320.0,39.1431,39.2505,39.0259,39.2505,314320.0
2023-07-28 10:50:00,40.19,40.31,40.05,40.29,228224.0,39.2505,39.3677,39.1138,39.3482,228224.0
2023-07-28 11:00:00,40.29,40.29,40.13,40.17,170678.0,39.3482,39.3482,39.1919,39.231,170678.0
2023-07-28 11:10:00,40.16,40.25,40.13,40.15,118175.0,39.2212,39.3091,39.1919,39.2114,118175.0
2023-07-28 11:20:00,40.15,40.38,40.15,40.29,163189.0,39.2114,39.4361,39.2114,39.3482,163189.0
2023-07-28 11:30:00,40.28,40.35,40.2,40.3,239151.0,39.3384,39.4068,39.2603,39.3579,239151.0
2023-07-28 11:40:00,40.3,40.42,40.26,40.32,153123.0,39.3579,39.4751,39.3189,39.3775,153123.0
2023-07-28 11:50:00,40.32,40.38,40.24,40.37,156445.0,39.3775,39.4361,39.2993,39.4263,156445.0
2023-07-28 12:00:00,40.36,40.36,40.14,40.18,283223.0,39.4165,39.4165,39.2017,39.2407,283223.0
2023-07-28 12:10:00,40.17,40.41,40.17,40.33,263221.0,39.231,39.4654,39.231,39.3872,263221.0
2023-07-28 12:20:00,40.33,40.4,40.33,40.39,241744.0,39.3872,39.4556,39.3872,39.4458,241744.0
2023-07-28 12:30:00,40.39,40.43,40.33,40.36,282358.0,39.4458,39.4849,39.3872,39.4165,282358.0
2023-07-28 12:40:00,40.37,40.42,40.33,40.39,179017.0,39.4263,39.4751,39.3872,39.4458,179017.0
2023-07-28 12:50:00,40.39,40.52,40.36,40.4,246378.0,39.4458,39.5728,39.4165,39.4556,246378.0
2023-07-28 13:00:00,40.4,40.4,40.21,40.23,215391.0,39.4556,39.4556,39.27,39.2896,215391.0
2023-07-28 13:10:00,40.22,40.33,40.19,40.27,249145.0,39.2798,39.3872,39.2505,39.3286,249145.0
2023-07-28 13:20:00,40.27,40.27,40.14,40.15,236016.0,39.3286,39.3286,39.2017,39.2114,236016.0
2023-07-28 13:30:00,40.15,40.17,39.93,40.02,332139.0,39.2114,39.231,38.9966,39.0845,332139.0
2023-07-28 13:40:00,40.02,40.02,39.79,39.82,392743.0,39.0845,39.0845,38.8599,38.8892,392743.0
2023-07-28 13:50:00,39.82,40.19,39.8,40.18,381513.0,38.8892,39.2505,38.8696,39.2407,381513.0
2023-07-28 14:00:00,40.18,40.27,40.17,40.26,317639.0,39.2407,39.3286,39.231,39.3189,317639.0
2023-07-28 14:10:00,40.26,40.28,40.16,40.24,199070.0,39.3189,39.3384,39.2212,39.2993,199070.0
2023-07-28 14:20:00,40.25,40.36,40.23,40.34,228824.0,39.3091,39.4165,39.2896,39.397,228824.0
2023-07-28 14:30:00,40.34,40.38,40.21,40.24,146505.0,39.397,39.4361,39.27,39.2993,146505.0
2023-07-28 14:40:00,40.24,40.35,40.22,40.33,213684.0,39.2993,39.4068,39.2798,39.3872,213684.0
2023-07-28 14:50:00,40.32,40.42,40.29,40.32,221410.0,39.3775,39.4751,39.3482,39.3775,221410.0
2023-07-28 15:00:00,40.33,40.37,40.29,40.36,232911.0,39.3872,39.4263,39.3482,39.4165,232911.0
2023-07-28 15:10:00,40.35,40.42,40.33,40.4,192756.0,39.4068,39.4751,39.3872,39.4556,192756.0
2023-07-28 15:20:00,40.39,40.4,40.23,40.23,423524.0,39.4458,39.4556,39.2896,39.2896,423524.0
2023-07-28 15:30:00,40.23,40.34,40.2,40.27,354254.0,39.2896,39.397,39.2603,39.3286,354254.0
2023-07-28 15:40:00,40.27,40.29,40.19,40.26,477527.0,39.3286,39.3482,39.2505,39.3189,477527.0
2023-07-28 15:50:00,40.25,40.38,40.22,40.26,629833.0,39.3091,39.4361,39.2798,39.3189,629833.0
2023-07-31 09:30:00,40.55,41.24,40.51,40.77,779484.0,39.6021,40.276,39.563,39.817,779484.0
2023-07-31 09:40:00,40.77,41.35,40.69,41.26,505611.0,39.817,40.3834,39.7388,40.2955,505611.0
2023-07-31 09:50:00,41.27,41.42,41.02,41.23,563559.0,40.3053,40.4518,40.0611,40.2662,563559.0
2023-07-31 10:00:00,41.24,41.39,41.11,41.25,267685.0,40.276,40.4225,40.149,40.2857,267685.0
2023-07-31 10:10:00,41.25,41.52,41.22,41.46,289706.0,40.2857,40.5494,40.2564,40.4908,289706.0
2023-07-31 10:20:00,41.44,41.47,41.26,41.3,419395.0,40.4713,40.5006,40.2955,40.3346,419395.0
2023-07-31 10:30:00,41.31,41.39,41.12,41.24,351614.0,40.3443,40.4225,40.1588,40.276,351614.0
2023-07-31 10:40:00,41.23,41.36,41.13,41.13,412425.0,40.2662,40.3932,40.1685,40.1685,412425.0
2023-07-31 10:50:00,41.12,41.18,40.92,41.03,313223.0,40.1588,40.2174,39.9634,40.0709,313223.0
2023-07-31 11:00:00,41.02,41.22,40.96,41.2,275539.0,40.0611,40.2564,40.0025,40.2369,275539.0
2023-07-31 11:10:00,41.21,41.3,41.14,41.28,190486.0,40.2467,40.3346,40.1783,40.315,190486.0
2023-07-31 11:20:00,41.27,41.31,41.17,41.3,160468.0,40.3053,40.3443,40.2076,40.3346,160468.0
2023-07-31 11:30:00,41.3,41.36,41.16,41.29,314667.0,40.3346,40.3932,40.1978,40.3248,314667.0
2023-07-31 11:40:00,41.28,41.4,41.23,41.37,208822.0,40.315,40.4322,40.2662,40.4029,208822.0
2023-07-31 11:50:00,41.37,41.38,41.18,41.27,322572.0,40.4029,40.4127,40.2174,40.3053,322572.0
2023-07-31 12:00:00,41.28,41.3,41.15,41.18,164985.0,40.315,40.3346,40.1881,40.2174,164985.0
2023-07-31 12:10:00,41.18,41.28,41.17,41.26,120711.0,40.2174,40.315,40.2076,40.2955,120711.0
2023-07-31 12:20:00,41.26,41.37,41.25,41.31,223658.0,40.2955,40.4029,40.2857,40.3443,223658.0
2023-07-31 12:30:00,41.3,41.31,41.22,41.24,162247.0,40.3346,40.3443,40.2564,40.276,162247.0
2023-07-31 12:40:00,41.24,41.24,41.1,41.16,159164.0,40.276,40.276,40.1392,40.1978,159164.0
2023-07-31 12:50:00,41.16,41.16,41.01,41.07,200002.0,40.1978,40.1978,40.0513,40.1099,200002.0
2023-07-31 13:00:00,41.07,41.11,40.9,41.11,243742.0,40.1099,40.149,39.9439,40.149,243742.0
2023-07-31 13:10:00,41.12,41.14,40.91,40.97,163301.0,40.1588,40.1783,39.9537,40.0123,163301.0
2023-07-31 13:20:00,40.96,41.23,40.96,41.17,198510.0,40.0025,40.2662,40.0025,40.2076,198510.0
2023-07-31 13:30:00,41.17,41.33,41.16,41.33,159067.0,40.2076,40.3639,40.1978,40.3639,159067.0
2023-07-31 13:40:00,41.32,41.35,41.24,41.31,117869.0,40.3541,40.3834,40.276,40.3443,117869.0
2023-07-31 13:50:00,41.31,41.33,41.22,41.32,116604.0,40.3443,40.3639,40.2564,40.3541,116604.0
2023-07-31 14:00:00,41.33,41.41,41.29,41.34,197391.0,40.3639,40.442,40.3248,40.3736,197391.0
2023-07-31 14:10:00,41.33,41.37,41.29,41.32,137853.0,40.3639,40.4029,40.3248,40.3541,137853.0
2023-07-31 14:20:00,41.32,41.32,41.23,41.31,167798.0,40.3541,40.3541,40.2662,40.3443,167798.0
2023-07-31 14:30:00,41.3,41.35,41.26,41.32,133056.0,40.3346,40.3834,40.2955,40.3541,133056.0
2023-07-31 14:40:00,41.32,41.36,41.28,41.34,133553.0,40.3541,40.3932,40.315,40.3736,133553.0
2023-07-31 14:50:00,41.35,41.41,41.31,41.41,154186.0,40.3834,40.442,40.3443,40.442,154186.0
2023-07-31 15:00:00,41.41,41.43,41.29,41.31,155272.0,40.442,40.4615,40.3248,40.3443,155272.0
2023-07-31 15:10:00,41.3,41.33,41.25,41.32,156087.0,40.3346,40.3639,40.2857,40.3541,156087.0
2023-07-31 15:20:00,41.33,41.38,41.3,41.38,220671.0,40.3639,40.4127,40.3346,40.4127,220671.0
2023-07-31 15:30:00,41.38,41.4,41.22,41.24,305097.0,40.4127,40.4322,40.2564,40.276,305097.0
2023-07-31 15:40:00,41.23,41.36,41.2,41.26,324377.0,40.2662,40.3932,40.2369,40.2955,324377.0
2023-07-31 15:50:00,41.25,41.65,41.22,41.61,899187.0,40.2857,40.6764,40.2564,40.6373,899187.0
2023-08-01 09:30:00,40.8,40.95,40.26,40.73,1264619.0,39.8463,39.9927,39.3189,39.7779,1264619.0
2023-08-01 09:40:00,40.75,40.77,40.33,40.71,513265.0,39.7974,39.817,39.3872,39.7584,513265.0
2023-08-01 09:50:00,40.68,40.86,40.6,40.85,417098.0,39.7291,39.9049,39.6509,39.8951,417098.0
2023-08-01 10:00:00,40.87,40.98,40.52,40.56,556159.0,39.9146,40.022,39.5728,39.6119,556159.0
2023-08-01 10:10:00,40.55,40.73,39.98,40.07,927770.0,39.6021,39.7779,39.0454,39.1333,927770.0
2023-08-01 10:20:00,40.07,40.07,39.82,39.88,565387.0,39.1333,39.1333,38.8892,38.9478,565387.0
2023-08-01 10:30:00,39.87,40.09,39.77,40.04,595150.0,38.938,39.1529,38.8403,39.104,595150.0
2023-08-01 10:40:00,40.04,40.24,39.95,40.24,692771.0,39.104,39.2993,39.0161,39.2993,692771.0
2023-08-01 10:50:00,40.23,40.35,40.08,40.2,499055.0,39.2896,39.4068,39.1431,39.2603,499055.0
2023-08-01 11:00:00,40.22,40.26,40.07,40.25,458565.0,39.2798,39.3189,39.1333,39.3091,458565.0
2023-08-01 11:10:00,40.25,40.28,40.03,40.17,347874.0,39.3091,39.3384,39.0943,39.231,347874.0
2023-08-01 11:20:00,40.17,40.29,40.1,40.28,256873.0,39.231,39.3482,39.1626,39.3384,256873.0
2023-08-01 11:30:00,40.28,40.49,40.26,40.44,298574.0,39.3384,39.5435,39.3189,39.4947,298574.0
2023-08-01 11:40:00,40.44,40.49,40.29,40.36,209365.0,39.4947,39.5435,39.3482,39.4165,209365.0
2023-08-01 11:50:00,40.35,40.43,40.32,40.43,317806.0,39.4068,39.4849,39.3775,39.4849,317806.0
2023-08-01 12:00:00,40.42,40.45,40.22,40.29,295578.0,39.4751,39.5044,39.2798,39.3482,295578.0
2023-08-01 12:10:00,40.3,40.34,40.23,40.25,160536.0,39.3579,39.397,39.2896,39.3091,160536.0
2023-08-01 12:20:00,40.25,40.3,40.18,40.26,123080.0,39.3091,39.3579,39.2407,39.3189,123080.0
2023-08-01 12:30:00,40.26,40.39,40.22,40.39,190853.0,39.3189,39.4458,39.2798,39.4458,190853.0
2023-08-01 12:40:00,40.39,40.57,40.39,40.44,277822.0,39.4458,39.6216,39.4458,39.4947,277822.0
2023-08-01 12:50:00,40.44,40.51,40.38,40.49,301698.0,39.4947,39.563,39.4361,39.5435,301698.0
2023-08-01 13:00:00,40.49,40.58,40.46,40.55,134770.0,39.5435,39.6314,39.5142,39.6021,134770.0
2023-08-01 13:10:00,40.55,40.6,40.47,40.56,181943.0,39.6021,39.6509,39.524,39.6119,181943.0
2023-08-01 13:20:00,40.57,40.73,40.57,40.67,107006.0,39.6216,39.7779,39.6216,39.7193,107006.0
2023-08-01 13:30:00,40.68,40.73,40.58,40.6,119280.0,39.7291,39.7779,39.6314,39.6509,119280.0
2023-08-01 13:40:00,40.59,40.67,40.58,40.64,100103.0,39.6412,39.7193,39.6314,39.69,100103.0
2023-08-01 13:50:00,40.65,40.71,40.62,40.68,73796.0,39.6998,39.7584,39.6705,39.7291,73796.0
2023-08-01 14:00:00,40.69,40.8,40.68,40.8,199529.0,39.7388,39.8463,39.7291,39.8463,199529.0
2023-08-01 14:10:00,40.79,40.93,40.74,40.9,254257.0,39.8365,39.9732,39.7877,39.9439,254257.0
2023-08-01 14:20:00,40.9,40.91,40.7,40.77,224200.0,39.9439,39.9537,39.7486,39.817,224200.0
2023-08-01 14:30:00,40.78,40.8,40.7,40.78,104782.0,39.8267,39.8463,39.7486,39.8267,104782.0
2023-08-01 14:40:00,40.79,40.92,40.74,40.92,213320.0,39.8365,39.9634,39.7877,39.9634,213320.0
2023-08-01 14:50:00,40.91,40.92,40.77,40.84,141750.0,39.9537,39.9634,39.817,39.8853,141750.0
2023-08-01 15:00:00,40.85,40.97,40.83,40.95,107225.0,39.8951,40.0123,39.8756,39.9927,107225.0
2023-08-01 15:10:00,40.95,41.0,40.93,40.94,169069.0,39.9927,40.0416,39.9732,39.983,169069.0
2023-08-01 15:20:00,40.94,41.0,40.89,40.93,152838.0,39.983,40.0416,39.9342,39.9732,152838.0
2023-08-01 15:30:00,40.93,41.04,40.89,40.9,258152.0,39.9732,40.0806,39.9342,39.9439,258152.0
2023-08-01 15:40:00,40.9,41.0,40.81,41.0,268240.0,39.9439,40.0416,39.856,40.0416,268240.0
2023-08-01 15:50:00,41.0,41.13,40.99,41.04,453322.0,40.0416,40.1685,40.0318,40.0806,453322.0
2023-08-02 09:30:00,39.66,39.91,39.3,39.9,1023887.0,38.7329,38.9771,38.3813,38.9673,1023887.0
2023-08-02 09:40:00,39.88,39.96,39.54,39.89,505788.0,38.9478,39.0259,38.6157,38.9575,505788.0
2023-08-02 09:50:00,39.88,39.91,39.56,39.63,282265.0,38.9478,38.9771,38.6352,38.7036,282265.0
2023-08-02 10:00:00,39.64,39.75,39.34,39.35,283901.0,38.7134,38.8208,38.4204,38.4301,283901.0
2023-08-02 10:10:00,39.35,39.48,39.15,39.26,499228.0,38.4301,38.5571,38.2348,38.3423,499228.0
2023-08-02 10:20:00,39.27,39.68,39.21,39.54,342003.0,38.352,38.7524,38.2934,38.6157,342003.0
2023-08-02 10:30:00,39.55,39.72,39.33,39.33,171361.0,38.6255,38.7915,38.4106,38.4106,171361.0
2023-08-02 10:40:00,39.33,39.44,39.0,39.03,329138.0,38.4106,38.518,38.0883,38.1176,329138.0
2023-08-02 10:50:00,39.04,39.18,38.92,38.98,383685.0,38.1274,38.2641,38.0102,38.0688,383685.0
2023-08-02 11:00:00,38.98,39.05,38.88,39.05,418202.0,38.0688,38.1372,37.9711,38.1372,418202.0
2023-08-02 11:10:00,39.06,39.15,38.91,38.92,430596.0,38.1469,38.2348,38.0004,38.0102,430596.0
2023-08-02 11:20:00,38.92,39.23,38.88,39.2,377989.0,38.0102,38.313,37.9711,38.2837,377989.0
2023-08-02 11:30:00,39.2,39.35,39.1,39.23,459382.0,38.2837,38.4301,38.186,38.313,459382.0
2023-08-02 11:40:00,39.22,39.23,39.06,39.09,325523.0,38.3032,38.313,38.1469,38.1762,325523.0
2023-08-02 11:50:00,39.08,39.15,38.98,38.98,330568.0,38.1665,38.2348,38.0688,38.0688,330568.0
2023-08-02 12:00:00,38.99,39.05,38.77,38.79,403365.0,38.0786,38.1372,37.8637,37.8832,403365.0
2023-08-02 12:10:00,38.79,39.09,38.73,39.09,531477.0,37.8832,38.1762,37.8246,38.1762,531477.0
2023-08-02 12:20:00,39.09,39.12,38.93,39.0,377934.0,38.1762,38.2055,38.02,38.0883,377934.0
2023-08-02 12:30:00,39.0,39.31,38.97,39.26,345582.0,38.0883,38.3911,38.059,38.3423,345582.0
2023-08-02 12:40:00,39.27,39.38,39.18,39.34,272851.0,38.352,38.4594,38.2641,38.4204,272851.0
2023-08-02 12:50:00,39.34,39.35,39.13,39.26,261624.0,38.4204,38.4301,38.2153,38.3423,261624.0
2023-08-02 13:00:00,39.25,39.41,39.24,39.35,194293.0,38.3325,38.4887,38.3227,38.4301,194293.0
2023-08-02 13:10:00,39.34,39.45,39.3,39.41,192390.0,38.4204,38.5278,38.3813,38.4887,192390.0
2023-08-02 13:20:00,39.41,39.41,39.26,39.34,215414.0,38.4887,38.4887,38.3423,38.4204,215414.0
2023-08-02 13:30:00,39.34,39.52,39.29,39.45,312837.0,38.4204,38.5962,38.3716,38.5278,312837.0
2023-08-02 13:40:00,39.45,39.48,39.33,39.37,178387.0,38.5278,38.5571,38.4106,38.4497,178387.0
2023-08-02 13:50:00,39.37,39.43,39.33,39.36,168532.0,38.4497,38.5083,38.4106,38.4399,168532.0
2023-08-02 14:00:00,39.37,39.5,39.35,39.5,229496.0,38.4497,38.5766,38.4301,38.5766,229496.0
2023-08-02 14:10:00,39.5,39.56,39.41,39.53,196555.0,38.5766,38.6352,38.4887,38.6059,196555.0
2023-08-02 14:20:00,39.52,39.53,39.43,39.52,103251.0,38.5962,38.6059,38.5083,38.5962,103251.0
2023-08-02 14:30:00,39.51,39.56,39.4,39.43,173649.0,38.5864,38.6352,38.479,38.5083,173649.0
2023-08-02 14:40:00,39.43,39.49,39.33,39.46,178355.0,38.5083,38.5669,38.4106,38.5376,178355.0
2023-08-02 14:50:00,39.46,39.54,39.39,39.45,124510.0,38.5376,38.6157,38.4692,38.5278,124510.0
2023-08-02 15:00:00,39.45,39.54,39.42,39.46,152264.0,38.5278,38.6157,38.4985,38.5376,152264.0
2023-08-02 15:10:00,39.45,39.48,39.32,39.39,210480.0,38.5278,38.5571,38.4009,38.4692,210480.0
2023-08-02 15:20:00,39.4,39.45,39.04,39.05,295142.0,38.479,38.5278,38.1274,38.1372,295142.0
2023-08-02 15:30:00,39.06,39.28,39.05,39.24,211625.0,38.1469,38.3618,38.1372,38.3227,211625.0
2023-08-02 15:40:00,39.24,39.44,39.2,39.38,231199.0,38.3227,38.518,38.2837,38.4594,231199.0
2023-08-02 15:50:00,39.38,39.5,39.3,39.36,352857.0,38.4594,38.5766,38.3813,38.4399,352857.0
2023-08-03 09:30:00,38.84,39.06,38.42,38.85,927503.0,37.9321,38.1469,37.5219,37.9418,927503.0
2023-08-03 09:40:00,38.84,38.89,38.28,38.57,824878.0,37.9321,37.9809,37.3852,37.6684,824878.0
2023-08-03 09:50:00,38.57,38.79,38.46,38.59,536863.0,37.6684,37.8832,37.561,37.6879,536863.0
2023-08-03 10:00:00,38.56,38.8,38.52,38.55,516415.0,37.6586,37.893,37.6196,37.6489,516415.0
2023-08-03 10:10:00,38.54,38.69,38.27,38.55,510237.0,37.6391,37.7856,37.3754,37.6489,510237.0
2023-08-03 10:20:00,38.57,38.62,38.15,38.18,631029.0,37.6684,37.7172,37.2582,37.2875,631029.0
2023-08-03 10:30:00,38.17,38.47,38.11,38.41,591555.0,37.2777,37.5707,37.2191,37.5121,591555.0
2023-08-03 10:40:00,38.41,38.6,38.38,38.57,442497.0,37.5121,37.6977,37.4828,37.6684,442497.0
2023-08-03 10:50:00,38.57,38.74,38.43,38.68,490773.0,37.6684,37.8344,37.5317,37.7758,490773.0
2023-08-03 11:00:00,38.67,38.84,38.65,38.68,345593.0,37.766,37.9321,37.7465,37.7758,345593.0
2023-08-03 11:10:00,38.68,38.93,38.66,38.9,403171.0,37.7758,38.02,37.7563,37.9907,403171.0
2023-08-03 11:20:00,38.89,39.11,38.89,39.03,377957.0,37.9809,38.1958,37.9809,38.1176,377957.0
2023-08-03 11:30:00,39.03,39.06,38.86,38.93,315529.0,38.1176,38.1469,37.9516,38.02,315529.0
2023-08-03 11:40:00,38.93,39.08,38.87,38.97,295300.0,38.02,38.1665,37.9614,38.059,295300.0
2023-08-03 11:50:00,38.97,39.13,38.97,39.04,423016.0,38.059,38.2153,38.059,38.1274,423016.0
2023-08-03 12:00:00,39.04,39.08,38.96,39.05,204037.0,38.1274,38.1665,38.0493,38.1372,204037.0
2023-08-03 12:10:00,39.07,39.22,39.05,39.21,291229.0,38.1567,38.3032,38.1372,38.2934,291229.0
2023-08-03 12:20:00,39.21,39.26,39.11,39.24,271611.0,38.2934,38.3423,38.1958,38.3227,271611.0
2023-08-03 12:30:00,39.25,39.32,39.22,39.27,341304.0,38.3325,38.4009,38.3032,38.352,341304.0
2023-08-03 12:40:00,39.28,39.54,39.27,39.54,252989.0,38.3618,38.6157,38.352,38.6157,252989.0
2023-08-03 12:50:00,39.55,39.59,39.51,39.59,163402.0,38.6255,38.6645,38.5864,38.6645,163402.0
2023-08-03 13:00:00,39.59,39.65,39.39,39.45,335591.0,38.6645,38.7231,38.4692,38.5278,335591.0
2023-08-03 13:10:00,39.44,39.53,39.43,39.48,173239.0,38.518,38.6059,38.5083,38.5571,173239.0
2023-08-03 13:20:00,39.49,39.64,39.49,39.58,175980.0,38.5669,38.7134,38.5669,38.6548,175980.0
2023-08-03 13:30:00,39.61,39.63,39.26,39.42,261306.0,38.6841,38.7036,38.3423,38.4985,261306.0
2023-08-03 13:40:00,39.41,39.41,39.21,39.3,133635.0,38.4887,38.4887,38.2934,38.3813,133635.0
2023-08-03 13:50:00,39.29,39.31,39.12,39.17,240514.0,38.3716,38.3911,38.2055,38.2544,240514.0
2023-08-03 14:00:00,39.16,39.28,39.09,39.2,199703.0,38.2446,38.3618,38.1762,38.2837,199703.0
2023-08-03 14:10:00,39.2,39.3,39.16,39.3,175088.0,38.2837,38.3813,38.2446,38.3813,175088.0
2023-08-03 14:20:00,39.3,39.35,39.25,39.29,198530.0,38.3813,38.4301,38.3325,38.3716,198530.0
2023-08-03 14:30:00,39.29,39.31,39.07,39.19,192875.0,38.3716,38.3911,38.1567,38.2739,192875.0
2023-08-03 14:40:00,39.19,39.28,39.18,39.19,190241.0,38.2739,38.3618,38.2641,38.2739,190241.0
2023-08-03 14:50:00,39.2,39.29,39.18,39.26,236957.0,38.2837,38.3716,38.2641,38.3423,236957.0
2023-08-03 15:00:00,39.27,39.28,39.15,39.19,189963.0,38.352,38.3618,38.2348,38.2739,189963.0
2023-08-03 15:10:00,39.18,39.18,38.96,39.1,299011.0,38.2641,38.2641,38.0493,38.186,299011.0
2023-08-03 15:20:00,39.09,39.16,39.07,39.1,249352.0,38.1762,38.2446,38.1567,38.186,249352.0
2023-08-03 15:30:00,39.1,39.17,39.06,39.07,315731.0,38.186,38.2544,38.1469,38.1567,315731.0
2023-08-03 15:40:00,39.08,39.12,38.98,38.98,254573.0,38.1665,38.2055,38.0688,38.0688,254573.0
2023-08-03 15:50:00,38.99,39.17,38.92,39.01,459392.0,38.0786,38.2544,38.0102,38.0981,459392.0
2023-08-04 09:30:00,39.11,39.49,38.72,38.86,899180.0,38.1958,38.5669,37.8149,37.9516,899180.0
2023-08-04 09:40:00,38.86,39.31,38.77,39.21,580711.0,37.9516,38.3911,37.8637,38.2934,580711.0
2023-08-04 09:50:00,39.22,39.28,38.76,38.85,396397.0,38.3032,38.3618,37.8539,37.9418,396397.0
2023-08-04 10:00:00,38.86,38.95,38.47,38.66,486307.0,37.9516,38.0395,37.5707,37.7563,486307.0
2023-08-04 10:10:00,38.67,39.09,38.66,39.06,322015.0,37.766,38.1762,37.7563,38.1469,322015.0
2023-08-04 10:20:00,39.06,39.32,39.02,39.29,331944.0,38.1469,38.4009,38.1079,38.3716,331944.0
2023-08-04 10:30:00,39.3,39.51,39.29,39.48,406623.0,38.3813,38.5864,38.3716,38.5571,406623.0
2023-08-04 10:40:00,39.49,39.55,39.38,39.52,230748.0,38.5669,38.6255,38.4594,38.5962,230748.0
2023-08-04 10:50:00,39.5,39.58,39.41,39.58,258656.0,38.5766,38.6548,38.4887,38.6548,258656.0
2023-08-04 11:00:00,39.59,39.59,39.3,39.33,240294.0,38.6645,38.6645,38.3813,38.4106,240294.0
2023-08-04 11:10:00,39.34,39.42,39.3,39.35,158572.0,38.4204,38.4985,38.3813,38.4301,158572.0
2023-08-04 11:20:00,39.36,39.59,39.32,39.58,196715.0,38.4399,38.6645,38.4009,38.6548,196715.0
2023-08-04 11:30:00,39.58,39.62,39.45,39.5,160468.0,38.6548,38.6938,38.5278,38.5766,160468.0
2023-08-04 11:40:00,39.49,39.75,39.47,39.59,221109.0,38.5669,38.8208,38.5473,38.6645,221109.0
2023-08-04 11:50:00,39.59,39.73,39.57,39.65,161903.0,38.6645,38.8013,38.645,38.7231,161903.0
2023-08-04 12:00:00,39.65,39.74,39.56,39.58,153288.0,38.7231,38.811,38.6352,38.6548,153288.0
2023-08-04 12:10:00,39.56,39.72,39.55,39.72,104350.0,38.6352,38.7915,38.6255,38.7915,104350.0
2023-08-04 12:20:00,39.72,39.91,39.67,39.89,275683.0,38.7915,38.9771,38.7427,38.9575,275683.0
2023-08-04 12:30:00,39.89,39.95,39.83,39.95,165129.0,38.9575,39.0161,38.8989,39.0161,165129.0
2023-08-04 12:40:00,39.96,39.99,39.91,39.95,147035.0,39.0259,39.0552,38.9771,39.0161,147035.0
2023-08-04 12:50:00,39.94,40.01,39.93,39.94,159221.0,39.0064,39.0747,38.9966,39.0064,159221.0
2023-08-04 13:00:00,39.94,39.97,39.82,39.89,188288.0,39.0064,39.0357,38.8892,38.9575,188288.0
2023-08-04 13:10:00,39.86,39.92,39.82,39.84,101893.0,38.9282,38.9868,38.8892,38.9087,101893.0
2023-08-04 13:20:00,39.85,39.88,39.72,39.77,226496.0,38.9185,38.9478,38.7915,38.8403,226496.0
2023-08-04 13:30:00,39.76,39.79,39.69,39.73,77756.0,38.8306,38.8599,38.7622,38.8013,77756.0
2023-08-04 13:40:00,39.7,39.79,39.65,39.73,128927.0,38.772,38.8599,38.7231,38.8013,128927.0
2023-08-04 13:50:00,39.73,39.75,39.53,39.57,246891.0,38.8013,38.8208,38.6059,38.645,246891.0
2023-08-04 14:00:00,39.57,39.57,39.2,39.26,660420.0,38.645,38.645,38.2837,38.3423,660420.0
2023-08-04 14:10:00,39.25,39.37,39.09,39.17,283476.0,38.3325,38.4497,38.1762,38.2544,283476.0
2023-08-04 14:20:00,39.17,39.17,38.88,38.93,346884.0,38.2544,38.2544,37.9711,38.02,346884.0
2023-08-04 14:30:00,38.93,39.03,38.76,38.77,221249.0,38.02,38.1176,37.8539,37.8637,221249.0
2023-08-04 14:40:00,38.77,38.87,38.65,38.73,347951.0,37.8637,37.9614,37.7465,37.8246,347951.0
2023-08-04 14:50:00,38.72,38.92,38.6,38.72,392028.0,37.8149,38.0102,37.6977,37.8149,392028.0
2023-08-04 15:00:00,38.72,38.81,38.59,38.62,168972.0,37.8149,37.9028,37.6879,37.7172,168972.0
2023-08-04 15:10:00,38.62,38.9,38.62,38.75,256093.0,37.7172,37.9907,37.7172,37.8442,256093.0
2023-08-04 15:20:00,38.74,38.8,38.66,38.76,134470.0,37.8344,37.893,37.7563,37.8539,134470.0
2023-08-04 15:30:00,38.76,38.86,38.64,38.67,297112.0,37.8539,37.9516,37.7367,37.766,297112.0
2023-08-04 15:40:00,38.68,38.75,38.62,38.71,321294.0,37.7758,37.8442,37.7172,37.8051,321294.0
2023-08-04 15:50:00,38.71,38.78,38.63,38.76,516943.0,37.8051,37.8735,37.727,37.8539,516943.0
2023-08-07 09:30:00,39.01,39.24,38.79,38.92,645382.0,38.0981,38.3227,37.8832,38.0102,645382.0
2023-08-07 09:40:00,38.94,39.07,38.19,38.25,651298.0,38.0297,38.1567,37.2973,37.3559,651298.0
2023-08-07 09:50:00,38.25,38.44,38.03,38.13,474865.0,37.3559,37.5414,37.141,37.2387,474865.0
2023-08-07 10:00:00,38.13,38.33,37.84,38.27,582358.0,37.2387,37.434,36.9554,37.3754,582358.0
2023-08-07 10:10:00,38.28,38.44,38.21,38.4,371044.0,37.3852,37.5414,37.3168,37.5024,371044.0
2023-08-07 10:20:00,38.41,38.69,38.3,38.68,399390.0,37.5121,37.7856,37.4047,37.7758,399390.0
2023-08-07 10:30:00,38.66,38.69,38.45,38.65,380663.0,37.7563,37.7856,37.5512,37.7465,380663.0
2023-08-07 10:40:00,38.64,38.78,38.58,38.77,385225.0,37.7367,37.8735,37.6781,37.8637,385225.0
2023-08-07 10:50:00,38.77,38.79,38.55,38.66,198470.0,37.8637,37.8832,37.6489,37.7563,198470.0
2023-08-07 11:00:00,38.66,38.69,38.5,38.59,165300.0,37.7563,37.7856,37.6,37.6879,165300.0
2023-08-07 11:10:00,38.59,38.74,38.49,38.53,137073.0,37.6879,37.8344,37.5903,37.6293,137073.0
2023-08-07 11:20:00,38.53,38.63,38.51,38.53,165063.0,37.6293,37.727,37.6098,37.6293,165063.0
2023-08-07 11:30:00,38.52,38.6,38.35,38.53,184964.0,37.6196,37.6977,37.4535,37.6293,184964.0
2023-08-07 11:40:00,38.54,38.62,38.51,38.55,97692.0,37.6391,37.7172,37.6098,37.6489,97692.0
2023-08-07 11:50:00,38.57,38.67,38.53,38.67,196532.0,37.6684,37.766,37.6293,37.766,196532.0
2023-08-07 12:00:00,38.67,38.67,38.55,38.58,96104.0,37.766,37.766,37.6489,37.6781,96104.0
2023-08-07 12:10:00,38.59,38.63,38.48,38.55,84549.0,37.6879,37.727,37.5805,37.6489,84549.0
2023-08-07 12:20:00,38.56,38.66,38.49,38.62,67650.0,37.6586,37.7563,37.5903,37.7172,67650.0
2023-08-07 12:30:00,38.62,38.65,38.5,38.5,81344.0,37.7172,37.7465,37.6,37.6,81344.0
2023-08-07 12:40:00,38.5,38.67,38.47,38.65,90610.0,37.6,37.766,37.5707,37.7465,90610.0
2023-08-07 12:50:00,38.65,38.81,38.63,38.71,164270.0,37.7465,37.9028,37.727,37.8051,164270.0
2023-08-07 13:00:00,38.71,38.85,38.69,38.79,159296.0,37.8051,37.9418,37.7856,37.8832,159296.0
2023-08-07 13:10:00,38.79,38.84,38.7,38.79,103014.0,37.8832,37.9321,37.7953,37.8832,103014.0
2023-08-07 13:20:00,38.79,38.79,38.68,38.73,157630.0,37.8832,37.8832,37.7758,37.8246,157630.0
2023-08-07 13:30:00,38.74,38.79,38.69,38.71,120503.0,37.8344,37.8832,37.7856,37.8051,120503.0
2023-08-07 13:40:00,38.73,38.81,38.66,38.77,142793.0,37.8246,37.9028,37.7563,37.8637,142793.0
2023-08-07 13:50:00,38.77,38.81,38.72,38.81,100151.0,37.8637,37.9028,37.8149,37.9028,100151.0
2023-08-07 14:00:00,38.79,38.84,38.76,38.79,174775.0,37.8832,37.9321,37.8539,37.8832,174775.0
2023-08-07 14:10:00,38.78,38.79,38.7,38.79,70936.0,37.8735,37.8832,37.7953,37.8832,70936.0
2023-08-07 14:20:00,38.78,38.79,38.59,38.62,85194.0,37.8735,37.8832,37.6879,37.7172,85194.0
2023-08-07 14:30:00,38.63,38.81,38.62,38.74,90492.0,37.727,37.9028,37.7172,37.8344,90492.0
2023-08-07 14:40:00,38.75,38.76,38.66,38.72,61747.0,37.8442,37.8539,37.7563,37.8149,61747.0
2023-08-07 14:50:00,38.73,38.73,38.65,38.67,50176.0,37.8246,37.8246,37.7465,37.766,50176.0
2023-08-07 15:00:00,38.67,38.79,38.65,38.67,90254.0,37.766,37.8832,37.7465,37.766,90254.0
2023-08-07 15:10:00,38.68,38.71,38.63,38.68,76878.0,37.7758,37.8051,37.727,37.7758,76878.0
2023-08-07 15:20:00,38.67,38.72,38.65,38.66,87662.0,37.766,37.8149,37.7465,37.7563,87662.0
2023-08-07 15:30:00,38.66,38.77,38.6,38.73,101962.0,37.7563,37.8637,37.6977,37.8246,101962.0
2023-08-07 15:40:00,38.73,38.82,38.69,38.78,170537.0,37.8246,37.9125,37.7856,37.8735,170537.0
2023-08-07 15:50:00,38.77,38.91,38.75,38.84,361307.0,37.8637,38.0004,37.8442,37.9321,361307.0
2023-08-08 09:30:00,37.5,37.51,36.85,36.97,1403585.0,36.6234,36.6332,35.9886,36.1058,1403585.0
2023-08-08 09:40:00,36.96,37.06,36.78,36.82,644131.0,36.096,36.1937,35.9202,35.9593,644131.0
2023-08-08 09:50:00,36.83,37.18,36.76,37.11,545442.0,35.9691,36.3109,35.9007,36.2425,545442.0
2023-08-08 10:00:00,37.11,37.12,36.84,37.11,392780.0,36.2425,36.2523,35.9788,36.2425,392780.0
2023-08-08 10:10:00,37.11,37.12,36.59,36.69,549217.0,36.2425,36.2523,35.7347,35.8323,549217.0
2023-08-08 10:20:00,36.68,37.01,36.53,36.99,348235.0,35.8226,36.1449,35.6761,36.1253,348235.0
2023-08-08 10:30:00,36.97,36.98,36.64,36.75,228756.0,36.1058,36.1156,35.7835,35.8909,228756.0
2023-08-08 10:40:00,36.76,37.03,36.7,37.0,320888.0,35.9007,36.1644,35.8421,36.1351,320888.0
2023-08-08 10:50:00,37.0,37.11,36.91,36.92,232231.0,36.1351,36.2425,36.0472,36.057,232231.0
2023-08-08 11:00:00,36.92,36.94,36.69,36.73,263693.0,36.057,36.0765,35.8323,35.8714,263693.0
2023-08-08 11:10:00,36.73,36.93,36.72,36.9,307086.0,35.8714,36.0667,35.8616,36.0374,307086.0
2023-08-08 11:20:00,36.91,37.09,36.85,37.08,225544.0,36.0472,36.223,35.9886,36.2132,225544.0
2023-08-08 11:30:00,37.07,37.08,36.89,37.06,116446.0,36.2034,36.2132,36.0277,36.1937,116446.0
2023-08-08 11:40:00,37.05,37.09,36.94,37.02,223034.0,36.1839,36.223,36.0765,36.1546,223034.0
2023-08-08 11:50:00,37.02,37.04,36.91,36.96,129568.0,36.1546,36.1741,36.0472,36.096,129568.0
2023-08-08 12:00:00,36.96,37.12,36.94,37.08,236647.0,36.096,36.2523,36.0765,36.2132,236647.0
2023-08-08 12:10:00,37.09,37.21,37.07,37.19,201908.0,36.223,36.3402,36.2034,36.3206,201908.0
2023-08-08 12:20:00,37.19,37.24,37.14,37.17,103865.0,36.3206,36.3695,36.2718,36.3011,103865.0
2023-08-08 12:30:00,37.17,37.32,37.16,37.32,162973.0,36.3011,36.4476,36.2913,36.4476,162973.0
2023-08-08 12:40:00,37.31,37.35,37.2,37.26,132600.0,36.4378,36.4769,36.3304,36.389,132600.0
2023-08-08 12:50:00,37.27,37.3,37.19,37.29,90428.0,36.3988,36.4281,36.3206,36.4183,90428.0
2023-08-08 13:00:00,37.29,37.47,37.28,37.47,173034.0,36.4183,36.5941,36.4085,36.5941,173034.0
2023-08-08 13:10:00,37.46,37.59,37.43,37.53,225070.0,36.5843,36.7113,36.555,36.6527,225070.0
2023-08-08 13:20:00,37.53,37.56,37.4,37.5,209226.0,36.6527,36.682,36.5257,36.6234,209226.0
2023-08-08 13:30:00,37.49,37.61,37.43,37.55,167787.0,36.6136,36.7308,36.555,36.6722,167787.0
2023-08-08 13:40:00,37.56,37.62,37.52,37.57,107445.0,36.682,36.7406,36.6429,36.6918,107445.0
2023-08-08 13:50:00,37.55,37.71,37.54,37.7,129394.0,36.6722,36.8285,36.6625,36.8187,129394.0
2023-08-08 14:00:00,37.71,37.73,37.62,37.68,111543.0,36.8285,36.848,36.7406,36.7992,111543.0
2023-08-08 14:10:00,37.7,37.9,37.67,37.85,204447.0,36.8187,37.014,36.7894,36.9652,204447.0
2023-08-08 14:20:00,37.83,37.9,37.79,37.82,129864.0,36.9457,37.014,36.9066,36.9359,129864.0
2023-08-08 14:30:00,37.83,37.89,37.81,37.83,107658.0,36.9457,37.0043,36.9261,36.9457,107658.0
2023-08-08 14:40:00,37.83,37.87,37.77,37.83,121222.0,36.9457,36.9847,36.8871,36.9457,121222.0
2023-08-08 14:50:00,37.83,38.02,37.83,37.95,266240.0,36.9457,37.1312,36.9457,37.0629,266240.0
2023-08-08 15:00:00,37.95,38.04,37.91,38.01,165864.0,37.0629,37.1508,37.0238,37.1215,165864.0
2023-08-08 15:10:00,38.02,38.1,37.99,38.02,222029.0,37.1312,37.2094,37.1019,37.1312,222029.0
2023-08-08 15:20:00,38.02,38.16,38.01,38.06,243306.0,37.1312,37.268,37.1215,37.1703,243306.0
2023-08-08 15:30:00,38.06,38.09,37.96,38.02,218352.0,37.1703,37.1996,37.0726,37.1312,218352.0
2023-08-08 15:40:00,38.01,38.18,38.01,38.13,357701.0,37.1215,37.2875,37.1215,37.2387,357701.0
2023-08-08 15:50:00,38.13,38.18,38.06,38.1,347794.0,37.2387,37.2875,37.1703,37.2094,347794.0
2023-08-09 09:30:00,37.94,37.94,37.29,37.38,793039.0,37.0531,37.0531,36.4183,36.5062,793039.0
2023-08-09 09:40:00,37.38,37.73,37.36,37.62,502645.0,36.5062,36.848,36.4867,36.7406,502645.0
2023-08-09 09:50:00,37.63,37.74,37.41,37.71,582042.0,36.7504,36.8578,36.5355,36.8285,582042.0
2023-08-09 10:00:00,37.7,37.9,37.44,37.46,441411.0,36.8187,37.014,36.5648,36.5843,441411.0
2023-08-09 10:10:00,37.45,37.5,37.27,37.43,453886.0,36.5746,36.6234,36.3988,36.555,453886.0
2023-08-09 10:20:00,37.43,37.49,37.18,37.48,487182.0,36.555,36.6136,36.3109,36.6039,487182.0
2023-08-09 10:30:00,37.47,37.62,37.38,37.56,370102.0,36.5941,36.7406,36.5062,36.682,370102.0
2023-08-09 10:40:00,37.57,37.66,37.48,37.59,304242.0,36.6918,36.7797,36.6039,36.7113,304242.0
2023-08-09 10:50:00,37.59,37.63,37.28,37.37,273882.0,36.7113,36.7504,36.4085,36.4964,273882.0
2023-08-09 11:00:00,37.38,37.54,37.32,37.41,199030.0,36.5062,36.6625,36.4476,36.5355,199030.0
2023-08-09 11:10:00,37.41,37.43,37.03,37.11,380883.0,36.5355,36.555,36.1644,36.2425,380883.0
2023-08-09 11:20:00,37.11,37.16,36.98,37.04,335889.0,36.2425,36.2913,36.1156,36.1741,335889.0
2023-08-09 11:30:00,37.04,37.21,36.95,37.12,315976.0,36.1741,36.3402,36.0863,36.2523,315976.0
2023-08-09 11:40:00,37.13,37.14,36.86,36.86,248704.0,36.262,36.2718,35.9984,35.9984,248704.0
2023-08-09 11:50:00,36.87,36.89,36.68,36.81,316376.0,36.0081,36.0277,35.8226,35.9495,316376.0
2023-08-09 12:00:00,36.8,36.99,36.76,36.97,209299.0,35.9398,36.1253,35.9007,36.1058,209299.0
2023-08-09 12:10:00,36.97,37.01,36.85,36.91,245592.0,36.1058,36.1449,35.9886,36.0472,245592.0
2023-08-09 12:20:00,36.91,37.06,36.83,36.99,195280.0,36.0472,36.1937,35.9691,36.1253,195280.0
2023-08-09 12:30:00,36.98,37.1,36.93,37.09,184375.0,36.1156,36.2327,36.0667,36.223,184375.0
2023-08-09 12:40:00,37.09,37.13,36.95,37.1,193496.0,36.223,36.262,36.0863,36.2327,193496.0
2023-08-09 12:50:00,37.09,37.14,37.02,37.08,184802.0,36.223,36.2718,36.1546,36.2132,184802.0
2023-08-09 13:00:00,37.07,37.29,37.02,37.29,259525.0,36.2034,36.4183,36.1546,36.4183,259525.0
2023-08-09 13:10:00,37.28,37.4,37.28,37.34,270836.0,36.4085,36.5257,36.4085,36.4671,270836.0
2023-08-09 13:20:00,37.35,37.37,37.28,37.32,134904.0,36.4769,36.4964,36.4085,36.4476,134904.0
2023-08-09 13:30:00,37.33,37.41,37.33,37.4,165238.0,36.4574,36.5355,36.4574,36.5257,165238.0
2023-08-09 13:40:00,37.42,37.43,37.32,37.33,158739.0,36.5453,36.555,36.4476,36.4574,158739.0
2023-08-09 13:50:00,37.33,37.43,37.32,37.34,111720.0,36.4574,36.555,36.4476,36.4671,111720.0
2023-08-09 14:00:00,37.34,37.53,37.29,37.53,222256.0,36.4671,36.6527,36.4183,36.6527,222256.0
2023-08-09 14:10:00,37.52,37.7,37.5,37.66,230262.0,36.6429,36.8187,36.6234,36.7797,230262.0
2023-08-09 14:20:00,37.66,37.71,37.55,37.65,219131.0,36.7797,36.8285,36.6722,36.7699,219131.0
2023-08-09 14:30:00,37.66,37.77,37.56,37.59,294412.0,36.7797,36.8871,36.682,36.7113,294412.0
2023-08-09 14:40:00,37.59,37.65,37.54,37.62,175406.0,36.7113,36.7699,36.6625,36.7406,175406.0
2023-08-09 14:50:00,37.62,37.63,37.48,37.5,210738.0,36.7406,36.7504,36.6039,36.6234,210738.0
2023-08-09 15:00:00,37.5,37.57,37.32,37.32,178338.0,36.6234,36.6918,36.4476,36.4476,178338.0
2023-08-09 15:10:00,37.32,37.34,37.25,37.33,212115.0,36.4476,36.4671,36.3792,36.4574,212115.0
2023-08-09 15:20:00,37.33,37.5,37.32,37.4,202113.0,36.4574,36.6234,36.4476,36.5257,202113.0
2023-08-09 15:30:00,37.42,37.5,37.35,37.35,186253.0,36.5453,36.6234,36.4769,36.4769,186253.0
2023-08-09 15:40:00,37.34,37.39,37.06,37.1,418290.0,36.4671,36.516,36.1937,36.2327,418290.0
2023-08-09 15:50:00,37.1,37.2,37.01,37.18,693987.0,36.2327,36.3304,36.1449,36.3109,693987.0
2023-08-10 09:30:00,37.55,37.78,37.43,37.57,791649.0,36.6722,36.8969,36.555,36.6918,791649.0
2023-08-10 09:40:00,37.6,38.11,37.5,38.02,636428.0,36.7211,37.2191,36.6234,37.1312,636428.0
2023-08-10 09:50:00,38.02,38.19,37.84,38.16,363847.0,37.1312,37.2973,36.9554,37.268,363847.0
2023-08-10 10:00:00,38.18,38.55,38.06,38.5,616950.0,37.2875,37.6489,37.1703,37.6,616950.0
2023-08-10 10:10:00,38.49,38.62,38.31,38.39,443427.0,37.5903,37.7172,37.4145,37.4926,443427.0
2023-08-10 10:20:00,38.37,38.38,38.06,38.11,360075.0,37.4731,37.4828,37.1703,37.2191,360075.0
2023-08-10 10:30:00,38.1,38.17,37.63,37.7,469597.0,37.2094,37.2777,36.7504,36.8187,469597.0
2023-08-10 10:40:00,37.69,37.7,37.32,37.43,722646.0,36.809,36.8187,36.4476,36.555,722646.0
2023-08-10 10:50:00,37.43,37.68,37.32,37.49,449533.0,36.555,36.7992,36.4476,36.6136,449533.0
2023-08-10 11:00:00,37.49,37.53,37.17,37.44,411227.0,36.6136,36.6527,36.3011,36.5648,411227.0
2023-08-10 11:10:00,37.43,37.54,37.33,37.42,261197.0,36.555,36.6625,36.4574,36.5453,261197.0
2023-08-10 11:20:00,37.42,37.49,37.3,37.46,251906.0,36.5453,36.6136,36.4281,36.5843,251906.0
2023-08-10 11:30:00,37.46,37.6,37.39,37.57,297365.0,36.5843,36.7211,36.516,36.6918,297365.0
2023-08-10 11:40:00,37.56,37.57,37.05,37.17,511546.0,36.682,36.6918,36.1839,36.3011,511546.0
2023-08-10 11:50:00,37.16,37.21,36.9,37.2,395282.0,36.2913,36.3402,36.0374,36.3304,395282.0
2023-08-10 12:00:00,37.19,37.26,37.04,37.06,306882.0,36.3206,36.389,36.1741,36.1937,306882.0
2023-08-10 12:10:00,37.04,37.11,36.91,37.0,341096.0,36.1741,36.2425,36.0472,36.1351,341096.0
2023-08-10 12:20:00,36.99,37.06,36.72,36.92,454996.0,36.1253,36.1937,35.8616,36.057,454996.0
2023-08-10 12:30:00,36.91,37.09,36.84,37.09,279801.0,36.0472,36.223,35.9788,36.223,279801.0
2023-08-10 12:40:00,37.1,37.15,36.98,37.09,341651.0,36.2327,36.2816,36.1156,36.223,341651.0
2023-08-10 12:50:00,37.1,37.1,36.59,36.68,374442.0,36.2327,36.2327,35.7347,35.8226,374442.0
2023-08-10 13:00:00,36.68,36.79,36.62,36.74,395317.0,35.8226,35.93,35.764,35.8812,395317.0
2023-08-10 13:10:00,36.73,36.74,36.59,36.63,311525.0,35.8714,35.8812,35.7347,35.7737,311525.0
2023-08-10 13:20:00,36.63,36.64,36.38,36.42,470800.0,35.7737,35.7835,35.5296,35.5686,470800.0
2023-08-10 13:30:00,36.4,36.46,36.3,36.35,397634.0,35.5491,35.6077,35.4514,35.5003,397634.0
2023-08-10 13:40:00,36.35,36.56,36.24,36.5,344402.0,35.5003,35.7054,35.3928,35.6468,344402.0
2023-08-10 13:50:00,36.49,36.56,36.16,36.22,327019.0,35.637,35.7054,35.3147,35.3733,327019.0
2023-08-10 14:00:00,36.22,36.58,36.21,36.51,303744.0,35.3733,35.7249,35.3636,35.6565,303744.0
2023-08-10 14:10:00,36.51,36.76,36.5,36.61,452539.0,35.6565,35.9007,35.6468,35.7542,452539.0
2023-08-10 14:20:00,36.59,36.7,36.53,36.6,199216.0,35.7347,35.8421,35.6761,35.7444,199216.0
2023-08-10 14:30:00,36.61,36.69,36.46,36.59,234179.0,35.7542,35.8323,35.6077,35.7347,234179.0
2023-08-10 14:40:00,36.59,36.77,36.45,36.69,323948.0,35.7347,35.9105,35.5979,35.8323,323948.0
2023-08-10 14:50:00,36.69,36.9,36.67,36.88,338517.0,35.8323,36.0374,35.8128,36.0179,338517.0
2023-08-10 15:00:00,36.89,36.89,36.63,36.79,228005.0,36.0277,36.0277,35.7737,35.93,228005.0
2023-08-10 15:10:00,36.8,36.91,36.76,36.89,263487.0,35.9398,36.0472,35.9007,36.0277,263487.0
2023-08-10 15:20:00,36.89,36.9,36.6,36.64,369524.0,36.0277,36.0374,35.7444,35.7835,369524.0
2023-08-10 15:30:00,36.64,36.65,36.48,36.52,289822.0,35.7835,35.7933,35.6272,35.6663,289822.0
2023-08-10 15:40:00,36.52,36.61,36.41,36.53,432517.0,35.6663,35.7542,35.5589,35.6761,432517.0
2023-08-10 15:50:00,36.52,36.68,36.48,36.64,480501.0,35.6663,35.8226,35.6272,35.7835,480501.0
2023-08-11 09:30:00,36.16,36.6,36.06,36.37,818116.0,35.3147,35.7444,35.2171,35.5198,818116.0
2023-08-11 09:40:00,36.38,36.54,36.18,36.42,464613.0,35.5296,35.6858,35.3343,35.5686,464613.0
2023-08-11 09:50:00,36.43,36.51,36.31,36.4,204075.0,35.5784,35.6565,35.4612,35.5491,204075.0
2023-08-11 10:00:00,36.39,36.9,36.38,36.76,555024.0,35.5393,36.0374,35.5296,35.9007,555024.0
2023-08-11 10:10:00,36.76,36.94,36.49,36.8,543651.0,35.9007,36.0765,35.637,35.9398,543651.0
2023-08-11 10:20:00,36.81,37.0,36.81,36.89,372629.0,35.9495,36.1351,35.9495,36.0277,372629.0
2023-08-11 10:30:00,36.89,37.14,36.8,37.11,344381.0,36.0277,36.2718,35.9398,36.2425,344381.0
2023-08-11 10:40:00,37.1,37.17,36.87,36.92,368488.0,36.2327,36.3011,36.0081,36.057,368488.0
2023-08-11 10:50:00,36.91,36.92,36.74,36.76,318564.0,36.0472,36.057,35.8812,35.9007,318564.0
2023-08-11 11:00:00,36.77,36.89,36.71,36.75,463061.0,35.9105,36.0277,35.8519,35.8909,463061.0
2023-08-11 11:10:00,36.75,36.75,36.56,36.63,373122.0,35.8909,35.8909,35.7054,35.7737,373122.0
2023-08-11 11:20:00,36.61,36.71,36.49,36.61,199914.0,35.7542,35.8519,35.637,35.7542,199914.0
2023-08-11 11:30:00,36.6,36.66,36.5,36.54,181925.0,35.7444,35.803,35.6468,35.6858,181925.0
2023-08-11 11:40:00,36.53,36.63,36.48,36.58,134978.0,35.6761,35.7737,35.6272,35.7249,134978.0
2023-08-11 11:50:00,36.58,36.84,36.54,36.83,295987.0,35.7249,35.9788,35.6858,35.9691,295987.0
2023-08-11 12:00:00,36.83,36.95,36.77,36.89,251740.0,35.9691,36.0863,35.9105,36.0277,251740.0
2023-08-11 12:10:00,36.89,37.05,36.83,36.9,246715.0,36.0277,36.1839,35.9691,36.0374,246715.0
2023-08-11 12:20:00,36.91,36.94,36.7,36.8,287003.0,36.0472,36.0765,35.8421,35.9398,287003.0
2023-08-11 12:30:00,36.81,36.9,36.72,36.75,125030.0,35.9495,36.0374,35.8616,35.8909,125030.0
2023-08-11 12:40:00,36.74,36.75,36.6,36.62,159155.0,35.8812,35.8909,35.7444,35.764,159155.0
2023-08-11 12:50:00,36.62,36.71,36.6,36.68,101026.0,35.764,35.8519,35.7444,35.8226,101026.0
2023-08-11 13:00:00,36.67,36.78,36.59,36.63,174978.0,35.8128,35.9202,35.7347,35.7737,174978.0
2023-08-11 13:10:00,36.62,36.75,36.61,36.73,104088.0,35.764,35.8909,35.7542,35.8714,104088.0
2023-08-11 13:20:00,36.73,36.85,36.7,36.84,142541.0,35.8714,35.9886,35.8421,35.9788,142541.0
2023-08-11 13:30:00,36.84,36.86,36.69,36.73,190561.0,35.9788,35.9984,35.8323,35.8714,190561.0
2023-08-11 13:40:00,36.74,36.77,36.54,36.62,205984.0,35.8812,35.9105,35.6858,35.764,205984.0
2023-08-11 13:50:00,36.61,36.7,36.55,36.7,136673.0,35.7542,35.8421,35.6956,35.8421,136673.0
2023-08-11 14:00:00,36.7,36.77,36.65,36.7,152679.0,35.8421,35.9105,35.7933,35.8421,152679.0
2023-08-11 14:10:00,36.7,36.79,36.66,36.78,106790.0,35.8421,35.93,35.803,35.9202,106790.0
2023-08-11 14:20:00,36.78,36.87,36.68,36.8,152631.0,35.9202,36.0081,35.8226,35.9398,152631.0
2023-08-11 14:30:00,36.8,36.89,36.72,36.85,147401.0,35.9398,36.0277,35.8616,35.9886,147401.0
2023-08-11 14:40:00,36.86,36.89,36.76,36.83,106769.0,35.9984,36.0277,35.9007,35.9691,106769.0
2023-08-11 14:50:00,36.83,36.89,36.79,36.86,198392.0,35.9691,36.0277,35.93,35.9984,198392.0
2023-08-11 15:00:00,36.86,36.86,36.74,36.74,221468.0,35.9984,35.9984,35.8812,35.8812,221468.0
2023-08-11 15:10:00,36.74,36.85,36.72,36.84,148597.0,35.8812,35.9886,35.8616,35.9788,148597.0
2023-08-11 15:20:00,36.84,36.94,36.78,36.87,149683.0,35.9788,36.0765,35.9202,36.0081,149683.0
2023-08-11 15:30:00,36.87,36.93,36.77,36.8,213096.0,36.0081,36.0667,35.9105,35.9398,213096.0
2023-08-11 15:40:00,36.8,36.83,36.69,36.77,194380.0,35.9398,35.9691,35.8323,35.9105,194380.0
2023-08-11 15:50:00,36.76,36.79,36.65,36.77,335993.0,35.9007,35.93,35.7933,35.9105,335993.0
2023-08-14 09:30:00,36.15,36.25,35.64,35.74,886336.0,35.305,35.4026,34.8069,34.9045,886336.0
2023-08-14 09:40:00,35.74,35.91,35.39,35.45,609366.0,34.9045,35.0706,34.5627,34.6213,609366.0
2023-08-14 09:50:00,35.46,35.62,35.4,35.59,321125.0,34.6311,34.7873,34.5725,34.758,321125.0
2023-08-14 10:00:00,35.59,35.89,35.49,35.87,581619.0,34.758,35.051,34.6604,35.0315,581619.0
2023-08-14 10:10:00,35.87,35.99,35.77,35.84,379145.0,35.0315,35.1487,34.9338,35.0022,379145.0
2023-08-14 10:20:00,35.83,35.92,35.72,35.76,204885.0,34.9924,35.0803,34.885,34.9241,204885.0
2023-08-14 10:30:00,35.77,35.98,35.74,35.9,295138.0,34.9338,35.1389,34.9045,35.0608,295138.0
2023-08-14 10:40:00,35.88,36.07,35.82,36.02,229639.0,35.0413,35.2268,34.9827,35.178,229639.0
2023-08-14 10:50:00,36.02,36.23,35.98,36.04,336971.0,35.178,35.3831,35.1389,35.1975,336971.0
2023-08-14 11:00:00,36.08,36.09,35.92,35.98,180983.0,35.2366,35.2464,35.0803,35.1389,180983.0
2023-08-14 11:10:00,35.98,36.07,35.89,36.06,180074.0,35.1389,35.2268,35.051,35.2171,180074.0
2023-08-14 11:20:00,36.06,36.19,36.05,36.16,216936.0,35.2171,35.344,35.2073,35.3147,216936.0
2023-08-14 11:30:00,36.17,36.25,36.09,36.21,175973.0,35.3245,35.4026,35.2464,35.3636,175973.0
2023-08-14 11:40:00,36.22,36.36,36.18,36.29,183561.0,35.3733,35.51,35.3343,35.4417,183561.0
2023-08-14 11:50:00,36.3,36.37,36.26,36.26,166259.0,35.4514,35.5198,35.4124,35.4124,166259.0
2023-08-14 12:00:00,36.26,36.4,36.25,36.31,171087.0,35.4124,35.5491,35.4026,35.4612,171087.0
2023-08-14 12:10:00,36.31,36.36,36.21,36.28,151158.0,35.4612,35.51,35.3636,35.4319,151158.0
2023-08-14 12:20:00,36.29,36.31,36.14,36.22,136281.0,35.4417,35.4612,35.2952,35.3733,136281.0
2023-08-14 12:30:00,36.22,36.28,36.17,36.27,120348.0,35.3733,35.4319,35.3245,35.4221,120348.0
2023-08-14 12:40:00,36.28,36.41,36.23,36.4,148417.0,35.4319,35.5589,35.3831,35.5491,148417.0
2023-08-14 12:50:00,36.39,36.43,36.32,36.39,87493.0,35.5393,35.5784,35.471,35.5393,87493.0
2023-08-14 13:00:00,36.38,36.44,36.36,36.44,83720.0,35.5296,35.5882,35.51,35.5882,83720.0
2023-08-14 13:10:00,36.44,36.46,36.38,36.41,92429.0,35.5882,35.6077,35.5296,35.5589,92429.0
2023-08-14 13:20:00,36.42,36.46,36.32,36.4,94717.0,35.5686,35.6077,35.471,35.5491,94717.0
2023-08-14 13:30:00,36.4,36.46,36.29,36.35,143593.0,35.5491,35.6077,35.4417,35.5003,143593.0
2023-08-14 13:40:00,36.36,36.37,36.29,36.3,53625.0,35.51,35.5198,35.4417,35.4514,53625.0
2023-08-14 13:50:00,36.29,36.36,36.26,36.36,72125.0,35.4417,35.51,35.4124,35.51,72125.0
2023-08-14 14:00:00,36.37,36.4,36.25,36.29,130124.0,35.5198,35.5491,35.4026,35.4417,130124.0
2023-08-14 14:10:00,36.29,36.36,36.23,36.28,148838.0,35.4417,35.51,35.3831,35.4319,148838.0
2023-08-14 14:20:00,36.29,36.38,36.28,36.37,137513.0,35.4417,35.5296,35.4319,35.5198,137513.0
2023-08-14 14:30:00,36.38,36.39,36.26,36.33,126297.0,35.5296,35.5393,35.4124,35.4807,126297.0
2023-08-14 14:40:00,36.32,36.38,36.3,36.35,147656.0,35.471,35.5296,35.4514,35.5003,147656.0
2023-08-14 14:50:00,36.35,36.42,36.32,36.4,72352.0,35.5003,35.5686,35.471,35.5491,72352.0
2023-08-14 15:00:00,36.41,36.49,36.33,36.4,165904.0,35.5589,35.637,35.4807,35.5491,165904.0
2023-08-14 15:10:00,36.39,36.5,36.37,36.49,104119.0,35.5393,35.6468,35.5198,35.637,104119.0
2023-08-14 15:20:00,36.5,36.54,36.43,36.47,146719.0,35.6468,35.6858,35.5784,35.6175,146719.0
2023-08-14 15:30:00,36.48,36.52,36.44,36.45,79440.0,35.6272,35.6663,35.5882,35.5979,79440.0
2023-08-14 15:40:00,36.44,36.54,36.44,36.51,234043.0,35.5882,35.6858,35.5882,35.6565,234043.0
2023-08-14 15:50:00,36.52,36.58,36.41,36.58,345396.0,35.6663,35.7249,35.5589,35.7249,345396.0
2023-08-15 09:30:00,35.88,35.95,35.59,35.7,670129.0,35.0413,35.1096,34.758,34.8655,670129.0
2023-08-15 09:40:00,35.69,35.76,35.32,35.36,633276.0,34.8557,34.9241,34.4944,34.5334,633276.0
2023-08-15 09:50:00,35.36,35.67,35.34,35.63,497886.0,34.5334,34.8362,34.5139,34.7971,497886.0
2023-08-15 10:00:00,35.62,35.66,35.22,35.29,688803.0,34.7873,34.8264,34.3967,34.4651,688803.0
2023-08-15 10:10:00,35.28,35.37,35.16,35.2,487728.0,34.4553,34.5432,34.3381,34.3772,487728.0
2023-08-15 10:20:00,35.21,35.3,35.1,35.2,370876.0,34.3869,34.4748,34.2795,34.3772,370876.0
2023-08-15 10:30:00,35.2,35.29,35.08,35.25,431853.0,34.3772,34.4651,34.26,34.426,431853.0
2023-08-15 10:40:00,35.25,35.37,35.17,35.33,357152.0,34.426,34.5432,34.3479,34.5041,357152.0
2023-08-15 10:50:00,35.32,35.47,35.31,35.42,295625.0,34.4944,34.6408,34.4846,34.592,295625.0
2023-08-15 11:00:00,35.43,35.71,35.42,35.7,377588.0,34.6018,34.8752,34.592,34.8655,377588.0
2023-08-15 11:10:00,35.71,35.72,35.57,35.61,248348.0,34.8752,34.885,34.7385,34.7776,248348.0
2023-08-15 11:20:00,35.61,35.63,35.49,35.6,173054.0,34.7776,34.7971,34.6604,34.7678,173054.0
2023-08-15 11:30:00,35.6,35.71,35.58,35.66,180652.0,34.7678,34.8752,34.7483,34.8264,180652.0
2023-08-15 11:40:00,35.64,35.65,35.45,35.51,232423.0,34.8069,34.8166,34.6213,34.6799,232423.0
2023-08-15 11:50:00,35.52,35.55,35.46,35.52,121943.0,34.6897,34.719,34.6311,34.6897,121943.0
2023-08-15 12:00:00,35.52,35.61,35.31,35.35,241678.0,34.6897,34.7776,34.4846,34.5237,241678.0
2023-08-15 12:10:00,35.35,35.42,35.24,35.39,235020.0,34.5237,34.592,34.4162,34.5627,235020.0
2023-08-15 12:20:00,35.39,35.44,35.33,35.39,154337.0,34.5627,34.6116,34.5041,34.5627,154337.0
2023-08-15 12:30:00,35.4,35.42,35.25,35.29,203895.0,34.5725,34.592,34.426,34.4651,203895.0
2023-08-15 12:40:00,35.3,35.31,35.1,35.14,201563.0,34.4748,34.4846,34.2795,34.3186,201563.0
2023-08-15 12:50:00,35.14,35.26,35.11,35.23,159602.0,34.3186,34.4358,34.2893,34.4065,159602.0
2023-08-15 13:00:00,35.23,35.25,35.14,35.22,158225.0,34.4065,34.426,34.3186,34.3967,158225.0
2023-08-15 13:10:00,35.22,35.34,35.21,35.3,133052.0,34.3967,34.5139,34.3869,34.4748,133052.0
2023-08-15 13:20:00,35.3,35.34,35.24,35.31,71612.0,34.4748,34.5139,34.4162,34.4846,71612.0
2023-08-15 13:30:00,35.31,35.33,35.19,35.19,93469.0,34.4846,34.5041,34.3674,34.3674,93469.0
2023-08-15 13:40:00,35.21,35.21,35.1,35.13,200718.0,34.3869,34.3869,34.2795,34.3088,200718.0
2023-08-15 13:50:00,35.14,35.21,35.12,35.2,251227.0,34.3186,34.3869,34.299,34.3772,251227.0
2023-08-15 14:00:00,35.2,35.25,35.17,35.23,99828.0,34.3772,34.426,34.3479,34.4065,99828.0
2023-08-15 14:10:00,35.22,35.27,35.18,35.24,92861.0,34.3967,34.4455,34.3576,34.4162,92861.0
2023-08-15 14:20:00,35.23,35.26,35.18,35.21,153799.0,34.4065,34.4358,34.3576,34.3869,153799.0
2023-08-15 14:30:00,35.22,35.31,35.21,35.28,143704.0,34.3967,34.4846,34.3869,34.4553,143704.0
2023-08-15 14:40:00,35.27,35.37,35.26,35.33,131948.0,34.4455,34.5432,34.4358,34.5041,131948.0
2023-08-15 14:50:00,35.33,35.39,35.28,35.34,162339.0,34.5041,34.5627,34.4553,34.5139,162339.0
2023-08-15 15:00:00,35.34,35.4,35.32,35.37,125196.0,34.5139,34.5725,34.4944,34.5432,125196.0
2023-08-15 15:10:00,35.39,35.42,35.32,35.4,156073.0,34.5627,34.592,34.4944,34.5725,156073.0
2023-08-15 15:20:00,35.4,35.41,35.07,35.08,362592.0,34.5725,34.5823,34.2502,34.26,362592.0
2023-08-15 15:30:00,35.07,35.22,35.03,35.09,384730.0,34.2502,34.3967,34.2111,34.2697,384730.0
2023-08-15 15:40:00,35.09,35.18,35.04,35.16,246943.0,34.2697,34.3576,34.2209,34.3381,246943.0
2023-08-15 15:50:00,35.16,35.2,35.09,35.14,477273.0,34.3381,34.3772,34.2697,34.3186,477273.0
2023-08-16 09:30:00,35.01,35.6,35.0,35.49,734177.0,34.1916,34.7678,34.1818,34.6604,734177.0
2023-08-16 09:40:00,35.5,35.59,35.36,35.56,505052.0,34.6701,34.758,34.5334,34.7287,505052.0
2023-08-16 09:50:00,35.56,35.57,35.24,35.26,310353.0,34.7287,34.7385,34.4162,34.4358,310353.0
2023-08-16 10:00:00,35.26,35.27,34.89,35.06,423077.0,34.4358,34.4455,34.0744,34.2404,423077.0
2023-08-16 10:10:00,35.05,35.19,34.95,35.02,223875.0,34.2307,34.3674,34.133,34.2014,223875.0
2023-08-16 10:20:00,35.03,35.09,34.75,34.84,329761.0,34.2111,34.2697,33.9377,34.0256,329761.0
2023-08-16 10:30:00,34.83,34.98,34.81,34.91,214817.0,34.0158,34.1623,33.9963,34.0939,214817.0
2023-08-16 10:40:00,34.91,34.98,34.81,34.82,257713.0,34.0939,34.1623,33.9963,34.006,257713.0
2023-08-16 10:50:00,34.84,35.09,34.84,35.05,209559.0,34.0256,34.2697,34.0256,34.2307,209559.0
2023-08-16 11:00:00,35.05,35.05,34.87,34.93,186928.0,34.2307,34.2307,34.0549,34.1135,186928.0
2023-08-16 11:10:00,34.92,35.0,34.87,34.93,133130.0,34.1037,34.1818,34.0549,34.1135,133130.0
2023-08-16 11:20:00,34.92,34.97,34.86,34.9,116176.0,34.1037,34.1525,34.0451,34.0842,116176.0
2023-08-16 11:30:00,34.9,34.92,34.78,34.8,192812.0,34.0842,34.1037,33.967,33.9865,192812.0
2023-08-16 11:40:00,34.8,34.84,34.67,34.7,217018.0,33.9865,34.0256,33.8596,33.8888,217018.0
2023-08-16 11:50:00,34.68,34.74,34.55,34.61,256501.0,33.8693,33.9279,33.7424,33.801,256501.0
2023-08-16 12:00:00,34.61,34.73,34.57,34.6,174577.0,33.801,33.9181,33.7619,33.7912,174577.0
2023-08-16 12:10:00,34.59,34.59,34.4,34.45,294750.0,33.7814,33.7814,33.5959,33.6447,294750.0
2023-08-16 12:20:00,34.45,34.5,34.4,34.45,142317.0,33.6447,33.6935,33.5959,33.6447,142317.0
2023-08-16 12:30:00,34.46,34.61,34.41,34.58,162362.0,33.6545,33.801,33.6056,33.7717,162362.0
2023-08-16 12:40:00,34.56,34.64,34.48,34.48,179711.0,33.7521,33.8303,33.674,33.674,179711.0
2023-08-16 12:50:00,34.48,34.54,34.46,34.48,96428.0,33.674,33.7326,33.6545,33.674,96428.0
2023-08-16 13:00:00,34.48,34.53,34.29,34.3,174013.0,33.674,33.7228,33.4884,33.4982,174013.0
2023-08-16 13:10:00,34.3,34.31,34.22,34.28,196194.0,33.4982,33.508,33.4201,33.4787,196194.0
2023-08-16 13:20:00,34.28,34.36,34.26,34.32,97888.0,33.4787,33.5568,33.4591,33.5177,97888.0
2023-08-16 13:30:00,34.31,34.36,34.29,34.35,80038.0,33.508,33.5568,33.4884,33.547,80038.0
2023-08-16 13:40:00,34.35,34.56,34.35,34.54,245565.0,33.547,33.7521,33.547,33.7326,245565.0
2023-08-16 13:50:00,34.54,34.57,34.48,34.5,115065.0,33.7326,33.7619,33.674,33.6935,115065.0
2023-08-16 14:00:00,34.49,34.49,34.26,34.31,296203.0,33.6838,33.6838,33.4591,33.508,296203.0
2023-08-16 14:10:00,34.29,34.37,34.14,34.37,464960.0,33.4884,33.5666,33.3419,33.5666,464960.0
2023-08-16 14:20:00,34.38,34.54,34.36,34.48,214791.0,33.5763,33.7326,33.5568,33.674,214791.0
2023-08-16 14:30:00,34.49,34.6,34.48,34.53,154870.0,33.6838,33.7912,33.674,33.7228,154870.0
2023-08-16 14:40:00,34.5,34.52,34.29,34.3,168349.0,33.6935,33.7131,33.4884,33.4982,168349.0
2023-08-16 14:50:00,34.29,34.32,34.19,34.28,202403.0,33.4884,33.5177,33.3908,33.4787,202403.0
2023-08-16 15:00:00,34.26,34.28,34.15,34.19,138662.0,33.4591,33.4787,33.3517,33.3908,138662.0
2023-08-16 15:10:00,34.18,34.21,33.9,33.96,394769.0,33.381,33.4103,33.1075,33.1661,394769.0
2023-08-16 15:20:00,33.96,34.07,33.94,34.02,337674.0,33.1661,33.2736,33.1466,33.2247,337674.0
2023-08-16 15:30:00,34.02,34.16,34.01,34.04,285216.0,33.2247,33.3615,33.215,33.2443,285216.0
2023-08-16 15:40:00,34.04,34.12,33.98,34.04,273514.0,33.2443,33.3224,33.1857,33.2443,273514.0
2023-08-16 15:50:00,34.03,34.03,33.8,33.8,658999.0,33.2345,33.2345,33.0099,33.0099,658999.0
2023-08-17 09:30:00,34.04,34.26,34.01,34.1,550063.0,33.2443,33.4591,33.215,33.3029,550063.0
2023-08-17 09:40:00,34.1,34.19,33.73,33.75,459340.0,33.3029,33.3908,32.9415,32.9611,459340.0
2023-08-17 09:50:00,33.75,33.9,33.54,33.65,541904.0,32.9611,33.1075,32.756,32.8634,541904.0
2023-08-17 10:00:00,33.65,33.95,33.64,33.94,382467.0,32.8634,33.1564,32.8536,33.1466,382467.0
2023-08-17 10:10:00,33.94,33.94,33.67,33.69,249190.0,33.1466,33.1466,32.8829,32.9025,249190.0
2023-08-17 10:20:00,33.7,33.71,33.53,33.55,179189.0,32.9122,32.922,32.7462,32.7657,179189.0
2023-08-17 10:30:00,33.56,33.65,33.38,33.49,311419.0,32.7755,32.8634,32.5997,32.7071,311419.0
2023-08-17 10:40:00,33.49,33.54,33.42,33.51,160326.0,32.7071,32.756,32.6388,32.7267,160326.0
2023-08-17 10:50:00,33.51,33.64,33.49,33.52,199303.0,32.7267,32.8536,32.7071,32.7364,199303.0
2023-08-17 11:00:00,33.53,33.6,33.43,33.51,148103.0,32.7462,32.8146,32.6485,32.7267,148103.0
2023-08-17 11:10:00,33.5,33.53,33.39,33.42,354991.0,32.7169,32.7462,32.6095,32.6388,354991.0
2023-08-17 11:20:00,33.43,33.46,33.27,33.34,273599.0,32.6485,32.6778,32.4923,32.5606,273599.0
2023-08-17 11:30:00,33.33,33.39,33.24,33.34,244942.0,32.5509,32.6095,32.463,32.5606,244942.0
2023-08-17 11:40:00,33.34,33.42,33.24,33.25,193371.0,32.5606,32.6388,32.463,32.4727,193371.0
2023-08-17 11:50:00,33.24,33.39,33.21,33.34,237144.0,32.463,32.6095,32.4337,32.5606,237144.0
2023-08-17 12:00:00,33.33,33.36,33.27,33.29,118077.0,32.5509,32.5802,32.4923,32.5118,118077.0
2023-08-17 12:10:00,33.29,33.38,33.26,33.34,134068.0,32.5118,32.5997,32.4825,32.5606,134068.0
2023-08-17 12:20:00,33.34,33.64,33.33,33.62,283932.0,32.5606,32.8536,32.5509,32.8341,283932.0
2023-08-17 12:30:00,33.62,33.64,33.44,33.46,183070.0,32.8341,32.8536,32.6583,32.6778,183070.0
2023-08-17 12:40:00,33.45,33.52,33.41,33.48,117946.0,32.6681,32.7364,32.629,32.6974,117946.0
2023-08-17 12:50:00,33.49,33.63,33.49,33.61,191269.0,32.7071,32.8439,32.7071,32.8243,191269.0
2023-08-17 13:00:00,33.62,33.64,33.48,33.48,63389.0,32.8341,32.8536,32.6974,32.6974,63389.0
2023-08-17 13:10:00,33.47,33.51,33.43,33.44,96713.0,32.6876,32.7267,32.6485,32.6583,96713.0
2023-08-17 13:20:00,33.43,33.43,33.34,33.38,94155.0,32.6485,32.6485,32.5606,32.5997,94155.0
2023-08-17 13:30:00,33.37,33.38,33.3,33.3,175928.0,32.5899,32.5997,32.5216,32.5216,175928.0
2023-08-17 13:40:00,33.3,33.34,33.14,33.16,381423.0,32.5216,32.5606,32.3653,32.3848,381423.0
2023-08-17 13:50:00,33.15,33.25,33.14,33.21,188772.0,32.3751,32.4727,32.3653,32.4337,188772.0
2023-08-17 14:00:00,33.2,33.21,33.03,33.07,216732.0,32.4239,32.4337,32.2579,32.297,216732.0
2023-08-17 14:10:00,33.06,33.09,32.97,33.04,373711.0,32.2872,32.3165,32.1993,32.2677,373711.0
2023-08-17 14:20:00,33.03,33.09,32.97,33.04,101851.0,32.2579,32.3165,32.1993,32.2677,101851.0
2023-08-17 14:30:00,33.05,33.06,32.9,32.99,249773.0,32.2774,32.2872,32.1309,32.2188,249773.0
2023-08-17 14:40:00,32.98,32.99,32.81,32.84,238397.0,32.2091,32.2188,32.043,32.0723,238397.0
2023-08-17 14:50:00,32.85,32.9,32.7,32.75,474612.0,32.0821,32.1309,31.9356,31.9844,474612.0
2023-08-17 15:00:00,32.74,32.82,32.68,32.69,263856.0,31.9747,32.0528,31.9161,31.9258,263856.0
2023-08-17 15:10:00,32.7,32.78,32.6,32.77,262933.0,31.9356,32.0137,31.8379,32.004,262933.0
2023-08-17 15:20:00,32.77,32.85,32.65,32.83,327477.0,32.004,32.0821,31.8868,32.0626,327477.0
2023-08-17 15:30:00,32.84,32.84,32.68,32.75,335260.0,32.0723,32.0723,31.9161,31.9844,335260.0
2023-08-17 15:40:00,32.74,32.77,32.58,32.59,268466.0,31.9747,32.004,31.8184,31.8282,268466.0
2023-08-17 15:50:00,32.59,32.76,32.58,32.6,429130.0,31.8282,31.9942,31.8184,31.8379,429130.0
2023-08-18 09:30:00,31.79,32.58,31.65,32.51,1196371.0,31.0469,31.8184,30.9101,31.75,1196371.0
2023-08-18 09:40:00,32.51,33.02,32.4,33.01,774230.0,31.75,32.2481,31.6426,32.2384,774230.0
2023-08-18 09:50:00,33.0,33.07,32.65,32.68,611995.0,32.2286,32.297,31.8868,31.9161,611995.0
2023-08-18 10:00:00,32.67,32.74,32.55,32.69,458551.0,31.9063,31.9747,31.7891,31.9258,458551.0
2023-08-18 10:10:00,32.68,32.71,32.39,32.71,413460.0,31.9161,31.9454,31.6328,31.9454,413460.0
2023-08-18 10:20:00,32.69,32.77,32.47,32.5,306906.0,31.9258,32.004,31.711,31.7403,306906.0
2023-08-18 10:30:00,32.5,32.82,32.48,32.7,293730.0,31.7403,32.0528,31.7207,31.9356,293730.0
2023-08-18 10:40:00,32.69,32.88,32.69,32.82,254175.0,31.9258,32.1114,31.9258,32.0528,254175.0
2023-08-18 10:50:00,32.82,32.88,32.75,32.87,186868.0,32.0528,32.1114,31.9844,32.1016,186868.0
2023-08-18 11:00:00,32.87,32.98,32.87,32.94,320663.0,32.1016,32.2091,32.1016,32.17,320663.0
2023-08-18 11:10:00,32.96,33.18,32.96,33.12,333803.0,32.1895,32.4044,32.1895,32.3458,333803.0
2023-08-18 11:20:00,33.13,33.21,33.0,33.04,358836.0,32.3555,32.4337,32.2286,32.2677,358836.0
2023-08-18 11:30:00,33.03,33.12,33.01,33.01,247271.0,32.2579,32.3458,32.2384,32.2384,247271.0
2023-08-18 11:40:00,33.01,33.12,32.92,33.04,255008.0,32.2384,32.3458,32.1505,32.2677,255008.0
2023-08-18 11:50:00,33.04,33.16,33.04,33.14,220120.0,32.2677,32.3848,32.2677,32.3653,220120.0
2023-08-18 12:00:00,33.15,33.23,33.11,33.2,211723.0,32.3751,32.4532,32.336,32.4239,211723.0
2023-08-18 12:10:00,33.19,33.21,33.07,33.08,163138.0,32.4141,32.4337,32.297,32.3067,163138.0
2023-08-18 12:20:00,33.08,33.21,33.07,33.12,94128.0,32.3067,32.4337,32.297,32.3458,94128.0
2023-08-18 12:30:00,33.12,33.22,33.08,33.17,195571.0,32.3458,32.4434,32.3067,32.3946,195571.0
2023-08-18 12:40:00,33.17,33.3,33.14,33.27,598467.0,32.3946,32.5216,32.3653,32.4923,598467.0
2023-08-18 12:50:00,33.27,33.29,33.13,33.16,165092.0,32.4923,32.5118,32.3555,32.3848,165092.0
2023-08-18 13:00:00,33.15,33.23,33.09,33.14,385614.0,32.3751,32.4532,32.3165,32.3653,385614.0
2023-08-18 13:10:00,33.14,33.15,33.07,33.08,166471.0,32.3653,32.3751,32.297,32.3067,166471.0
2023-08-18 13:20:00,33.07,33.13,32.95,33.12,292663.0,32.297,32.3555,32.1798,32.3458,292663.0
2023-08-18 13:30:00,33.13,33.24,33.1,33.15,180413.0,32.3555,32.463,32.3263,32.3751,180413.0
2023-08-18 13:40:00,33.15,33.27,33.1,33.24,261457.0,32.3751,32.4923,32.3263,32.463,261457.0
2023-08-18 13:50:00,33.25,33.31,33.19,33.26,127241.0,32.4727,32.5313,32.4141,32.4825,127241.0
2023-08-18 14:00:00,33.26,33.33,33.25,33.27,144288.0,32.4825,32.5509,32.4727,32.4923,144288.0
2023-08-18 14:10:00,33.25,33.33,33.17,33.27,112431.0,32.4727,32.5509,32.3946,32.4923,112431.0
2023-08-18 14:20:00,33.27,33.32,33.22,33.28,169222.0,32.4923,32.5411,32.4434,32.502,169222.0
2023-08-18 14:30:00,33.28,33.38,33.27,33.35,234677.0,32.502,32.5997,32.4923,32.5704,234677.0
2023-08-18 14:40:00,33.34,33.41,33.29,33.34,253524.0,32.5606,32.629,32.5118,32.5606,253524.0
2023-08-18 14:50:00,33.34,33.34,33.23,33.26,130875.0,32.5606,32.5606,32.4532,32.4825,130875.0
2023-08-18 15:00:00,33.26,33.33,33.18,33.22,139319.0,32.4825,32.5509,32.4044,32.4434,139319.0
2023-08-18 15:10:00,33.21,33.23,33.12,33.14,192302.0,32.4337,32.4532,32.3458,32.3653,192302.0
2023-08-18 15:20:00,33.15,33.26,33.14,33.25,164876.0,32.3751,32.4825,32.3653,32.4727,164876.0
2023-08-18 15:30:00,33.25,33.25,33.15,33.19,157456.0,32.4727,32.4727,32.3751,32.4141,157456.0
2023-08-18 15:40:00,33.2,33.4,33.2,33.27,316925.0,32.4239,32.6192,32.4239,32.4923,316925.0
2023-08-18 15:50:00,33.28,33.31,33.02,33.12,527221.0,32.502,32.5313,32.2481,32.3458,527221.0
2023-08-21 09:30:00,33.11,33.41,32.99,33.24,890536.0,32.336,32.629,32.2188,32.463,890536.0
2023-08-21 09:40:00,33.25,33.26,32.73,32.91,770679.0,32.4727,32.4825,31.9649,32.1407,770679.0
2023-08-21 09:50:00,32.91,33.05,32.73,33.04,449954.0,32.1407,32.2774,31.9649,32.2677,449954.0
2023-08-21 10:00:00,33.04,33.05,32.76,32.93,401897.0,32.2677,32.2774,31.9942,32.1602,401897.0
2023-08-21 10:10:00,32.93,32.96,32.65,32.77,505692.0,32.1602,32.1895,31.8868,32.004,505692.0
2023-08-21 10:20:00,32.77,32.87,32.56,32.57,345077.0,32.004,32.1016,31.7989,31.8086,345077.0
2023-08-21 10:30:00,32.58,32.73,32.52,32.7,342736.0,31.8184,31.9649,31.7598,31.9356,342736.0
2023-08-21 10:40:00,32.69,32.84,32.68,32.81,171201.0,31.9258,32.0723,31.9161,32.043,171201.0
2023-08-21 10:50:00,32.82,32.91,32.68,32.83,184565.0,32.0528,32.1407,31.9161,32.0626,184565.0
2023-08-21 11:00:00,32.83,32.89,32.66,32.69,178924.0,32.0626,32.1212,31.8965,31.9258,178924.0
2023-08-21 11:10:00,32.7,32.71,32.53,32.59,260844.0,31.9356,31.9454,31.7696,31.8282,260844.0
2023-08-21 11:20:00,32.58,32.61,32.39,32.41,360240.0,31.8184,31.8477,31.6328,31.6524,360240.0
2023-08-21 11:30:00,32.42,32.54,32.33,32.38,243885.0,31.6621,31.7793,31.5743,31.6231,243885.0
2023-08-21 11:40:00,32.38,32.38,32.23,32.32,316587.0,31.6231,31.6231,31.4766,31.5645,316587.0
2023-08-21 11:50:00,32.3,32.38,32.27,32.38,124146.0,31.545,31.6231,31.5157,31.6231,124146.0
2023-08-21 12:00:00,32.37,32.4,32.31,32.38,104467.0,31.6133,31.6426,31.5547,31.6231,104467.0
2023-08-21 12:10:00,32.38,32.46,32.3,32.44,136359.0,31.6231,31.7012,31.545,31.6817,136359.0
2023-08-21 12:20:00,32.42,32.6,32.41,32.55,275343.0,31.6621,31.8379,31.6524,31.7891,275343.0
2023-08-21 12:30:00,32.56,32.57,32.41,32.44,129222.0,31.7989,31.8086,31.6524,31.6817,129222.0
2023-08-21 12:40:00,32.42,32.52,32.42,32.51,184449.0,31.6621,31.7598,31.6621,31.75,184449.0
2023-08-21 12:50:00,32.51,32.57,32.43,32.56,117841.0,31.75,31.8086,31.6719,31.7989,117841.0
2023-08-21 13:00:00,32.56,32.61,32.46,32.57,157019.0,31.7989,31.8477,31.7012,31.8086,157019.0
2023-08-21 13:10:00,32.58,32.63,32.51,32.63,105150.0,31.8184,31.8672,31.75,31.8672,105150.0
2023-08-21 13:20:00,32.63,32.74,32.61,32.7,213409.0,31.8672,31.9747,31.8477,31.9356,213409.0
2023-08-21 13:30:00,32.7,32.79,32.68,32.73,167282.0,31.9356,32.0235,31.9161,31.9649,167282.0
2023-08-21 13:40:00,32.74,32.85,32.74,32.84,184244.0,31.9747,32.0821,31.9747,32.0723,184244.0
2023-08-21 13:50:00,32.84,32.85,32.7,32.77,173370.0,32.0723,32.0821,31.9356,32.004,173370.0
2023-08-21 14:00:00,32.77,32.83,32.74,32.81,127829.0,32.004,32.0626,31.9747,32.043,127829.0
2023-08-21 14:10:00,32.8,32.93,32.8,32.83,220016.0,32.0333,32.1602,32.0333,32.0626,220016.0
2023-08-21 14:20:00,32.84,32.87,32.75,32.81,155390.0,32.0723,32.1016,31.9844,32.043,155390.0
2023-08-21 14:30:00,32.82,32.87,32.78,32.86,70468.0,32.0528,32.1016,32.0137,32.0919,70468.0
2023-08-21 14:40:00,32.85,32.96,32.84,32.95,150530.0,32.0821,32.1895,32.0723,32.1798,150530.0
2023-08-21 14:50:00,32.95,32.95,32.86,32.9,143372.0,32.1798,32.1798,32.0919,32.1309,143372.0
2023-08-21 15:00:00,32.9,33.03,32.9,33.01,209460.0,32.1309,32.2579,32.1309,32.2384,209460.0
2023-08-21 15:10:00,33.01,33.07,32.97,33.05,145183.0,32.2384,32.297,32.1993,32.2774,145183.0
2023-08-21 15:20:00,33.04,33.11,33.0,33.03,222411.0,32.2677,32.336,32.2286,32.2579,222411.0
2023-08-21 15:30:00,33.04,33.1,33.01,33.08,210828.0,32.2677,32.3263,32.2384,32.3067,210828.0
2023-08-21 15:40:00,33.08,33.14,33.01,33.03,215351.0,32.3067,32.3653,32.2384,32.2579,215351.0
2023-08-21 15:50:00,33.03,33.05,32.85,32.92,591212.0,32.2579,32.2774,32.0821,32.1505,591212.0
2023-08-22 09:30:00,33.28,33.55,33.24,33.38,766375.0,32.502,32.7657,32.463,32.5997,766375.0
2023-08-22 09:40:00,33.39,33.41,33.0,33.07,372909.0,32.6095,32.629,32.2286,32.297,372909.0
2023-08-22 09:50:00,33.08,33.09,32.66,32.7,356454.0,32.3067,32.3165,31.8965,31.9356,356454.0
2023-08-22 10:00:00,32.7,32.79,32.54,32.55,417822.0,31.9356,32.0235,31.7793,31.7891,417822.0
2023-08-22 10:10:00,32.54,32.83,32.53,32.83,308822.0,31.7793,32.0626,31.7696,32.0626,308822.0
2023-08-22 10:20:00,32.82,32.88,32.53,32.67,247299.0,32.0528,32.1114,31.7696,31.9063,247299.0
2023-08-22 10:30:00,32.68,32.7,32.45,32.7,255825.0,31.9161,31.9356,31.6914,31.9356,255825.0
2023-08-22 10:40:00,32.7,32.72,32.57,32.69,142509.0,31.9356,31.9551,31.8086,31.9258,142509.0
2023-08-22 10:50:00,32.69,32.8,32.67,32.73,173069.0,31.9258,32.0333,31.9063,31.9649,173069.0
2023-08-22 11:00:00,32.74,32.75,32.53,32.56,175095.0,31.9747,31.9844,31.7696,31.7989,175095.0
2023-08-22 11:10:00,32.55,32.71,32.51,32.59,228974.0,31.7891,31.9454,31.75,31.8282,228974.0
2023-08-22 11:20:00,32.59,32.76,32.59,32.69,149278.0,31.8282,31.9942,31.8282,31.9258,149278.0
2023-08-22 11:30:00,32.68,32.84,32.63,32.73,265542.0,31.9161,32.0723,31.8672,31.9649,265542.0
2023-08-22 11:40:00,32.75,32.77,32.68,32.71,165255.0,31.9844,32.004,31.9161,31.9454,165255.0
2023-08-22 11:50:00,32.72,32.74,32.54,32.63,202843.0,31.9551,31.9747,31.7793,31.8672,202843.0
2023-08-22 12:00:00,32.63,32.65,32.54,32.54,159289.0,31.8672,31.8868,31.7793,31.7793,159289.0
2023-08-22 12:10:00,32.54,32.55,32.32,32.43,279504.0,31.7793,31.7891,31.5645,31.6719,279504.0
2023-08-22 12:20:00,32.43,32.49,32.35,32.48,84985.0,31.6719,31.7305,31.5938,31.7207,84985.0
2023-08-22 12:30:00,32.5,32.55,32.37,32.53,183035.0,31.7403,31.7891,31.6133,31.7696,183035.0
2023-08-22 12:40:00,32.52,32.6,32.51,32.53,105321.0,31.7598,31.8379,31.75,31.7696,105321.0
2023-08-22 12:50:00,32.52,32.64,32.52,32.53,204265.0,31.7598,31.877,31.7598,31.7696,204265.0
2023-08-22 13:00:00,32.53,32.56,32.35,32.44,221888.0,31.7696,31.7989,31.5938,31.6817,221888.0
2023-08-22 13:10:00,32.45,32.48,32.3,32.37,320698.0,31.6914,31.7207,31.545,31.6133,320698.0
2023-08-22 13:20:00,32.38,32.5,32.37,32.48,88540.0,31.6231,31.7403,31.6133,31.7207,88540.0
2023-08-22 13:30:00,32.49,32.54,32.45,32.46,175562.0,31.7305,31.7793,31.6914,31.7012,175562.0
2023-08-22 13:40:00,32.46,32.49,32.4,32.46,54205.0,31.7012,31.7305,31.6426,31.7012,54205.0
2023-08-22 13:50:00,32.45,32.53,32.39,32.52,79877.0,31.6914,31.7696,31.6328,31.7598,79877.0
2023-08-22 14:00:00,32.5,32.63,32.41,32.63,219127.0,31.7403,31.8672,31.6524,31.8672,219127.0
2023-08-22 14:10:00,32.62,32.64,32.51,32.57,185963.0,31.8575,31.877,31.75,31.8086,185963.0
2023-08-22 14:20:00,32.57,32.73,32.54,32.73,119336.0,31.8086,31.9649,31.7793,31.9649,119336.0
2023-08-22 14:30:00,32.73,32.79,32.69,32.73,219196.0,31.9649,32.0235,31.9258,31.9649,219196.0
2023-08-22 14:40:00,32.72,32.72,32.59,32.66,252372.0,31.9551,31.9551,31.8282,31.8965,252372.0
2023-08-22 14:50:00,32.65,32.73,32.63,32.73,134488.0,31.8868,31.9649,31.8672,31.9649,134488.0
2023-08-22 15:00:00,32.73,32.87,32.73,32.86,172058.0,31.9649,32.1016,31.9649,32.0919,172058.0
2023-08-22 15:10:00,32.86,32.94,32.85,32.85,204771.0,32.0919,32.17,32.0821,32.0821,204771.0
2023-08-22 15:20:00,32.86,32.88,32.75,32.78,191230.0,32.0919,32.1114,31.9844,32.0137,191230.0
2023-08-22 15:30:00,32.79,32.81,32.63,32.64,213398.0,32.0235,32.043,31.8672,31.877,213398.0
2023-08-22 15:40:00,32.65,32.66,32.56,32.58,252412.0,31.8868,31.8965,31.7989,31.8184,252412.0
2023-08-22 15:50:00,32.56,32.7,32.55,32.64,294146.0,31.7989,31.9356,31.7891,31.877,294146.0
2023-08-23 09:30:00,32.71,32.79,32.39,32.63,672220.0,31.9454,32.0235,31.6328,31.8672,672220.0
2023-08-23 09:40:00,32.64,32.99,32.59,32.88,503270.0,31.877,32.2188,31.8282,32.1114,503270.0
2023-08-23 09:50:00,32.88,32.95,32.64,32.87,354123.0,32.1114,32.1798,31.877,32.1016,354123.0
2023-08-23 10:00:00,32.86,33.17,32.85,33.15,356014.0,32.0919,32.3946,32.0821,32.3751,356014.0
2023-08-23 10:10:00,33.15,33.23,33.04,33.12,269427.0,32.3751,32.4532,32.2677,32.3458,269427.0
2023-08-23 10:20:00,33.13,33.21,33.0,33.06,189979.0,32.3555,32.4337,32.2286,32.2872,189979.0
2023-08-23 10:30:00,33.07,33.12,32.94,33.0,166604.0,32.297,32.3458,32.17,32.2286,166604.0
2023-08-23 10:40:00,33.0,33.23,33.0,33.2,210392.0,32.2286,32.4532,32.2286,32.4239,210392.0
2023-08-23 10:50:00,33.2,33.31,33.15,33.29,205262.0,32.4239,32.5313,32.3751,32.5118,205262.0
2023-08-23 11:00:00,33.29,33.34,33.23,33.29,231269.0,32.5118,32.5606,32.4532,32.5118,231269.0
2023-08-23 11:10:00,33.29,33.38,33.27,33.34,140961.0,32.5118,32.5997,32.4923,32.5606,140961.0
2023-08-23 11:20:00,33.35,33.54,33.35,33.49,798032.0,32.5704,32.756,32.5704,32.7071,798032.0
2023-08-23 11:30:00,33.49,33.63,33.49,33.62,591926.0,32.7071,32.8439,32.7071,32.8341,591926.0
2023-08-23 11:40:00,33.62,33.64,33.52,33.53,186400.0,32.8341,32.8536,32.7364,32.7462,186400.0
2023-08-23 11:50:00,33.53,33.6,33.52,33.56,88434.0,32.7462,32.8146,32.7364,32.7755,88434.0
2023-08-23 12:00:00,33.56,33.57,33.48,33.53,151572.0,32.7755,32.7853,32.6974,32.7462,151572.0
2023-08-23 12:10:00,33.53,33.63,33.52,33.6,123880.0,32.7462,32.8439,32.7364,32.8146,123880.0
2023-08-23 12:20:00,33.61,33.61,33.55,33.59,98264.0,32.8243,32.8243,32.7657,32.8048,98264.0
2023-08-23 12:30:00,33.6,33.64,33.55,33.64,93938.0,32.8146,32.8536,32.7657,32.8536,93938.0
2023-08-23 12:40:00,33.64,33.69,33.59,33.68,150623.0,32.8536,32.9025,32.8048,32.8927,150623.0
2023-08-23 12:50:00,33.69,33.75,33.59,33.6,112519.0,32.9025,32.9611,32.8048,32.8146,112519.0
2023-08-23 13:00:00,33.6,33.69,33.58,33.68,83107.0,32.8146,32.9025,32.795,32.8927,83107.0
2023-08-23 13:10:00,33.68,33.76,33.66,33.75,187232.0,32.8927,32.9708,32.8732,32.9611,187232.0
2023-08-23 13:20:00,33.75,33.79,33.73,33.78,105005.0,32.9611,33.0001,32.9415,32.9904,105005.0
2023-08-23 13:30:00,33.79,33.82,33.71,33.71,141442.0,33.0001,33.0294,32.922,32.922,141442.0
2023-08-23 13:40:00,33.72,33.8,33.71,33.79,102864.0,32.9318,33.0099,32.922,33.0001,102864.0
2023-08-23 13:50:00,33.79,33.81,33.75,33.76,96656.0,33.0001,33.0197,32.9611,32.9708,96656.0
2023-08-23 14:00:00,33.77,33.78,33.73,33.74,93865.0,32.9806,32.9904,32.9415,32.9513,93865.0
2023-08-23 14:10:00,33.74,33.76,33.65,33.66,127105.0,32.9513,32.9708,32.8634,32.8732,127105.0
2023-08-23 14:20:00,33.66,33.71,33.63,33.67,123916.0,32.8732,32.922,32.8439,32.8829,123916.0
2023-08-23 14:30:00,33.68,33.69,33.61,33.62,126071.0,32.8927,32.9025,32.8243,32.8341,126071.0
2023-08-23 14:40:00,33.62,33.67,33.61,33.65,115063.0,32.8341,32.8829,32.8243,32.8634,115063.0
2023-08-23 14:50:00,33.65,33.68,33.64,33.67,79554.0,32.8634,32.8927,32.8536,32.8829,79554.0
2023-08-23 15:00:00,33.67,33.74,33.6,33.69,118117.0,32.8829,32.9513,32.8146,32.9025,118117.0
2023-08-23 15:10:00,33.69,33.72,33.66,33.68,99007.0,32.9025,32.9318,32.8732,32.8927,99007.0
2023-08-23 15:20:00,33.69,33.72,33.62,33.72,185500.0,32.9025,32.9318,32.8341,32.9318,185500.0
2023-08-23 15:30:00,33.71,33.72,33.64,33.69,260580.0,32.922,32.9318,32.8536,32.9025,260580.0
2023-08-23 15:40:00,33.69,33.72,33.66,33.68,158816.0,32.9025,32.9318,32.8732,32.8927,158816.0
2023-08-23 15:50:00,33.68,33.69,33.5,33.61,424711.0,32.8927,32.9025,32.7169,32.8243,424711.0
2023-08-24 09:30:00,33.38,33.56,33.1,33.19,715701.0,32.5997,32.7755,32.3263,32.4141,715701.0
2023-08-24 09:40:00,33.19,33.34,32.96,33.28,468319.0,32.4141,32.5606,32.1895,32.502,468319.0
2023-08-24 09:50:00,33.27,33.84,33.21,33.83,496134.0,32.4923,33.049,32.4337,33.0392,496134.0
2023-08-24 10:00:00,33.84,33.93,33.48,33.51,456606.0,33.049,33.1368,32.6974,32.7267,456606.0
2023-08-24 10:10:00,33.5,33.5,33.33,33.39,253015.0,32.7169,32.7169,32.5509,32.6095,253015.0
2023-08-24 10:20:00,33.39,33.49,33.23,33.26,251437.0,32.6095,32.7071,32.4532,32.4825,251437.0
2023-08-24 10:30:00,33.25,33.43,33.13,33.43,260701.0,32.4727,32.6485,32.3555,32.6485,260701.0
2023-08-24 10:40:00,33.43,33.49,33.15,33.16,297981.0,32.6485,32.7071,32.3751,32.3848,297981.0
2023-08-24 10:50:00,33.16,33.3,33.07,33.1,266766.0,32.3848,32.5216,32.297,32.3263,266766.0
2023-08-24 11:00:00,33.09,33.1,32.77,32.84,935214.0,32.3165,32.3263,32.004,32.0723,935214.0
2023-08-24 11:10:00,32.83,32.84,32.74,32.82,684582.0,32.0626,32.0723,31.9747,32.0528,684582.0
2023-08-24 11:20:00,32.81,32.85,32.7,32.8,393682.0,32.043,32.0821,31.9356,32.0333,393682.0
2023-08-24 11:30:00,32.79,32.79,32.57,32.58,213548.0,32.0235,32.0235,31.8086,31.8184,213548.0
2023-08-24 11:40:00,32.59,32.62,32.49,32.58,476688.0,31.8282,31.8575,31.7305,31.8184,476688.0
2023-08-24 11:50:00,32.58,32.59,32.51,32.53,141158.0,31.8184,31.8282,31.75,31.7696,141158.0
2023-08-24 12:00:00,32.53,32.67,32.49,32.62,190248.0,31.7696,31.9063,31.7305,31.8575,190248.0
2023-08-24 12:10:00,32.61,32.81,32.6,32.75,249488.0,31.8477,32.043,31.8379,31.9844,249488.0
2023-08-24 12:20:00,32.76,32.83,32.72,32.73,146207.0,31.9942,32.0626,31.9551,31.9649,146207.0
2023-08-24 12:30:00,32.73,32.8,32.71,32.78,173576.0,31.9649,32.0333,31.9454,32.0137,173576.0
2023-08-24 12:40:00,32.78,32.92,32.77,32.87,205134.0,32.0137,32.1505,32.004,32.1016,205134.0
2023-08-24 12:50:00,32.87,32.91,32.64,32.69,239848.0,32.1016,32.1407,31.877,31.9258,239848.0
2023-08-24 13:00:00,32.7,32.71,32.56,32.64,153087.0,31.9356,31.9454,31.7989,31.877,153087.0
2023-08-24 13:10:00,32.64,32.68,32.53,32.56,151495.0,31.877,31.9161,31.7696,31.7989,151495.0
2023-08-24 13:20:00,32.55,32.57,32.43,32.45,118051.0,31.7891,31.8086,31.6719,31.6914,118051.0
2023-08-24 13:30:00,32.45,32.57,32.44,32.56,109534.0,31.6914,31.8086,31.6817,31.7989,109534.0
2023-08-24 13:40:00,32.58,32.6,32.49,32.54,115036.0,31.8184,31.8379,31.7305,31.7793,115036.0
2023-08-24 13:50:00,32.54,32.54,32.45,32.54,105869.0,31.7793,31.7793,31.6914,31.7793,105869.0
2023-08-24 14:00:00,32.54,32.66,32.53,32.58,144758.0,31.7793,31.8965,31.7696,31.8184,144758.0
2023-08-24 14:10:00,32.58,32.64,32.47,32.48,100439.0,31.8184,31.877,31.711,31.7207,100439.0
2023-08-24 14:20:00,32.48,32.6,32.47,32.55,96081.0,31.7207,31.8379,31.711,31.7891,96081.0
2023-08-24 14:30:00,32.55,32.62,32.46,32.48,156587.0,31.7891,31.8575,31.7012,31.7207,156587.0
2023-08-24 14:40:00,32.48,32.56,32.44,32.49,128405.0,31.7207,31.7989,31.6817,31.7305,128405.0
2023-08-24 14:50:00,32.51,32.62,32.47,32.6,162586.0,31.75,31.8575,31.711,31.8379,162586.0
2023-08-24 15:00:00,32.6,32.65,32.56,32.57,158967.0,31.8379,31.8868,31.7989,31.8086,158967.0
2023-08-24 15:10:00,32.57,32.67,32.55,32.65,142157.0,31.8086,31.9063,31.7891,31.8868,142157.0
2023-08-24 15:20:00,32.64,32.72,32.54,32.6,120609.0,31.877,31.9551,31.7793,31.8379,120609.0
2023-08-24 15:30:00,32.61,32.68,32.51,32.52,222653.0,31.8477,31.9161,31.75,31.7598,222653.0
2023-08-24 15:40:00,32.52,32.55,32.29,32.39,283014.0,31.7598,31.7891,31.5352,31.6328,283014.0
2023-08-24 15:50:00,32.39,32.48,32.23,32.27,454302.0,31.6328,31.7207,31.4766,31.5157,454302.0
2023-08-25 09:30:00,32.68,33.09,32.64,32.88,643335.0,31.9161,32.3165,31.877,32.1114,643335.0
2023-08-25 09:40:00,32.87,32.91,32.57,32.68,491974.0,32.1016,32.1407,31.8086,31.9161,491974.0
2023-08-25 09:50:00,32.69,32.7,32.4,32.5,342624.0,31.9258,31.9356,31.6426,31.7403,342624.0
2023-08-25 10:00:00,32.5,32.67,32.06,32.13,1023233.0,31.7403,31.9063,31.3106,31.3789,1023233.0
2023-08-25 10:10:00,32.15,33.03,32.11,32.48,1014878.0,31.3985,32.2579,31.3594,31.7207,1014878.0
2023-08-25 10:20:00,32.49,32.55,32.02,32.13,694850.0,31.7305,31.7891,31.2715,31.3789,694850.0
2023-08-25 10:30:00,32.13,32.24,31.98,32.04,438009.0,31.3789,31.4864,31.2324,31.291,438009.0
2023-08-25 10:40:00,32.05,32.14,31.64,31.71,626420.0,31.3008,31.3887,30.9004,30.9687,626420.0
2023-08-25 10:50:00,31.72,31.79,31.44,31.45,637426.0,30.9785,31.0469,30.7051,30.7148,637426.0
2023-08-25 11:00:00,31.45,31.77,31.37,31.7,773592.0,30.7148,31.0273,30.6367,30.959,773592.0
2023-08-25 11:10:00,31.71,31.85,31.52,31.66,541804.0,30.9687,31.1055,30.7832,30.9199,541804.0
2023-08-25 11:20:00,31.66,32.17,31.63,32.15,627088.0,30.9199,31.418,30.8906,31.3985,627088.0
2023-08-25 11:30:00,32.15,32.33,31.93,32.28,460553.0,31.3985,31.5743,31.1836,31.5254,460553.0
2023-08-25 11:40:00,32.29,32.31,32.07,32.14,323368.0,31.5352,31.5547,31.3203,31.3887,323368.0
2023-08-25 11:50:00,32.16,32.22,31.89,31.99,252641.0,31.4082,31.4668,31.1445,31.2422,252641.0
2023-08-25 12:00:00,31.98,32.15,31.97,32.12,167136.0,31.2324,31.3985,31.2227,31.3692,167136.0
2023-08-25 12:10:00,32.11,32.19,32.04,32.17,157926.0,31.3594,31.4375,31.291,31.418,157926.0
2023-08-25 12:20:00,32.18,32.49,32.14,32.48,241933.0,31.4278,31.7305,31.3887,31.7207,241933.0
2023-08-25 12:30:00,32.49,32.56,32.4,32.55,225162.0,31.7305,31.7989,31.6426,31.7891,225162.0
2023-08-25 12:40:00,32.54,32.6,32.43,32.49,212094.0,31.7793,31.8379,31.6719,31.7305,212094.0
2023-08-25 12:50:00,32.5,32.52,32.33,32.51,140718.0,31.7403,31.7598,31.5743,31.75,140718.0
2023-08-25 13:00:00,32.52,32.58,32.44,32.45,127699.0,31.7598,31.8184,31.6817,31.6914,127699.0
2023-08-25 13:10:00,32.44,32.6,32.36,32.4,185264.0,31.6817,31.8379,31.6035,31.6426,185264.0
2023-08-25 13:20:00,32.4,32.4,32.2,32.33,190630.0,31.6426,31.6426,31.4473,31.5743,190630.0
2023-08-25 13:30:00,32.34,32.34,32.2,32.23,102199.0,31.584,31.584,31.4473,31.4766,102199.0
2023-08-25 13:40:00,32.23,32.35,32.21,32.3,115935.0,31.4766,31.5938,31.4571,31.545,115935.0
2023-08-25 13:50:00,32.3,32.5,32.3,32.5,173551.0,31.545,31.7403,31.545,31.7403,173551.0
2023-08-25 14:00:00,32.49,32.63,32.48,32.6,174803.0,31.7305,31.8672,31.7207,31.8379,174803.0
2023-08-25 14:10:00,32.6,32.81,32.57,32.77,263961.0,31.8379,32.043,31.8086,32.004,263961.0
2023-08-25 14:20:00,32.8,32.99,32.8,32.97,295566.0,32.0333,32.2188,32.0333,32.1993,295566.0
2023-08-25 14:30:00,32.98,33.03,32.87,32.89,260610.0,32.2091,32.2579,32.1016,32.1212,260610.0
2023-08-25 14:40:00,32.9,32.94,32.78,32.91,242808.0,32.1309,32.17,32.0137,32.1407,242808.0
2023-08-25 14:50:00,32.92,33.01,32.89,33.01,166205.0,32.1505,32.2384,32.1212,32.2384,166205.0
2023-08-25 15:00:00,33.01,33.1,32.88,32.98,257924.0,32.2384,32.3263,32.1114,32.2091,257924.0
2023-08-25 15:10:00,32.98,33.03,32.91,32.99,158560.0,32.2091,32.2579,32.1407,32.2188,158560.0
2023-08-25 15:20:00,32.99,33.15,32.99,33.08,174407.0,32.2188,32.3751,32.2188,32.3067,174407.0
2023-08-25 15:30:00,33.07,33.08,32.84,32.87,292637.0,32.297,32.3067,32.0723,32.1016,292637.0
2023-08-25 15:40:00,32.87,32.9,32.64,32.65,348430.0,32.1016,32.1309,31.877,31.8868,348430.0
2023-08-25 15:50:00,32.65,32.68,32.53,32.61,553943.0,31.8868,31.9161,31.7696,31.8477,553943.0
2023-08-28 09:30:00,33.07,33.76,33.05,33.69,892050.0,32.297,32.9708,32.2774,32.9025,892050.0
2023-08-28 09:40:00,33.7,33.91,33.68,33.76,425233.0,32.9122,33.1173,32.8927,32.9708,425233.0
2023-08-28 09:50:00,33.75,33.98,33.57,33.98,318326.0,32.9611,33.1857,32.7853,33.1857,318326.0
2023-08-28 10:00:00,33.98,34.07,33.89,33.95,416166.0,33.1857,33.2736,33.0978,33.1564,416166.0
2023-08-28 10:10:00,33.95,33.97,33.69,33.8,229111.0,33.1564,33.1759,32.9025,33.0099,229111.0
2023-08-28 10:20:00,33.79,33.95,33.77,33.91,177893.0,33.0001,33.1564,32.9806,33.1173,177893.0
2023-08-28 10:30:00,33.93,33.93,33.75,33.79,113863.0,33.1368,33.1368,32.9611,33.0001,113863.0
2023-08-28 10:40:00,33.81,33.83,33.69,33.75,100987.0,33.0197,33.0392,32.9025,32.9611,100987.0
2023-08-28 10:50:00,33.73,33.8,33.58,33.8,261811.0,32.9415,33.0099,32.795,33.0099,261811.0
2023-08-28 11:00:00,33.8,33.81,33.56,33.63,165375.0,33.0099,33.0197,32.7755,32.8439,165375.0
2023-08-28 11:10:00,33.63,33.65,33.54,33.55,90073.0,32.8439,32.8634,32.756,32.7657,90073.0
2023-08-28 11:20:00,33.56,33.63,33.48,33.52,210679.0,32.7755,32.8439,32.6974,32.7364,210679.0
2023-08-28 11:30:00,33.52,33.65,33.49,33.63,194734.0,32.7364,32.8634,32.7071,32.8439,194734.0
2023-08-28 11:40:00,33.63,33.64,33.42,33.47,193051.0,32.8439,32.8536,32.6388,32.6876,193051.0
2023-08-28 11:50:00,33.47,33.55,33.41,33.55,87259.0,32.6876,32.7657,32.629,32.7657,87259.0
2023-08-28 12:00:00,33.55,33.56,33.46,33.52,106432.0,32.7657,32.7755,32.6778,32.7364,106432.0
2023-08-28 12:10:00,33.53,33.6,33.45,33.47,107756.0,32.7462,32.8146,32.6681,32.6876,107756.0
2023-08-28 12:20:00,33.47,33.52,33.39,33.52,68731.0,32.6876,32.7364,32.6095,32.7364,68731.0
2023-08-28 12:30:00,33.51,33.56,33.45,33.56,72966.0,32.7267,32.7755,32.6681,32.7755,72966.0
2023-08-28 12:40:00,33.55,33.64,33.52,33.59,131654.0,32.7657,32.8536,32.7364,32.8048,131654.0
2023-08-28 12:50:00,33.59,33.72,33.58,33.71,136926.0,32.8048,32.9318,32.795,32.922,136926.0
2023-08-28 13:00:00,33.71,33.81,33.68,33.69,154771.0,32.922,33.0197,32.8927,32.9025,154771.0
2023-08-28 13:10:00,33.71,33.73,33.6,33.62,100344.0,32.922,32.9415,32.8146,32.8341,100344.0
2023-08-28 13:20:00,33.62,33.66,33.62,33.65,70269.0,32.8341,32.8732,32.8341,32.8634,70269.0
2023-08-28 13:30:00,33.65,33.68,33.5,33.57,110824.0,32.8634,32.8927,32.7169,32.7853,110824.0
2023-08-28 13:40:00,33.57,33.61,33.46,33.49,46669.0,32.7853,32.8243,32.6778,32.7071,46669.0
2023-08-28 13:50:00,33.48,33.53,33.27,33.32,254105.0,32.6974,32.7462,32.4923,32.5411,254105.0
2023-08-28 14:00:00,33.31,33.37,33.25,33.36,159363.0,32.5313,32.5899,32.4727,32.5802,159363.0
2023-08-28 14:10:00,33.36,33.37,33.27,33.28,76727.0,32.5802,32.5899,32.4923,32.502,76727.0
2023-08-28 14:20:00,33.28,33.39,33.27,33.36,91774.0,32.502,32.6095,32.4923,32.5802,91774.0
2023-08-28 14:30:00,33.37,33.49,33.31,33.38,134260.0,32.5899,32.7071,32.5313,32.5997,134260.0
2023-08-28 14:40:00,33.37,33.44,33.35,33.39,113247.0,32.5899,32.6583,32.5704,32.6095,113247.0
2023-08-28 14:50:00,33.4,33.47,33.39,33.45,94347.0,32.6192,32.6876,32.6095,32.6681,94347.0
2023-08-28 15:00:00,33.47,33.51,33.42,33.51,75784.0,32.6876,32.7267,32.6388,32.7267,75784.0
2023-08-28 15:10:00,33.51,33.51,33.36,33.39,94165.0,32.7267,32.7267,32.5802,32.6095,94165.0
2023-08-28 15:20:00,33.4,33.43,33.29,33.4,196967.0,32.6192,32.6485,32.5118,32.6192,196967.0
2023-08-28 15:30:00,33.39,33.48,33.34,33.4,107600.0,32.6095,32.6974,32.5606,32.6192,107600.0
2023-08-28 15:40:00,33.4,33.67,33.38,33.49,289744.0,32.6192,32.8829,32.5997,32.7071,289744.0
2023-08-28 15:50:00,33.48,33.49,33.37,33.46,309859.0,32.6974,32.7071,32.5899,32.6778,309859.0
2023-08-29 09:30:00,33.4,33.41,32.89,33.33,702422.0,32.6192,32.629,32.1212,32.5509,702422.0
2023-08-29 09:40:00,33.31,33.64,33.25,33.62,433608.0,32.5313,32.8536,32.4727,32.8341,433608.0
2023-08-29 09:50:00,33.61,33.63,33.41,33.57,245529.0,32.8243,32.8439,32.629,32.7853,245529.0
2023-08-29 10:00:00,33.57,33.88,33.56,33.86,567267.0,32.7853,33.088,32.7755,33.0685,567267.0
2023-08-29 10:10:00,33.87,34.07,33.72,33.96,362427.0,33.0783,33.2736,32.9318,33.1661,362427.0
2023-08-29 10:20:00,33.97,34.17,33.93,34.12,325603.0,33.1759,33.3712,33.1368,33.3224,325603.0
2023-08-29 10:30:00,34.12,34.3,34.1,34.13,463579.0,33.3224,33.4982,33.3029,33.3322,463579.0
2023-08-29 10:40:00,34.13,34.25,34.04,34.14,291074.0,33.3322,33.4494,33.2443,33.3419,291074.0
2023-08-29 10:50:00,34.14,34.28,34.08,34.18,166041.0,33.3419,33.4787,33.2833,33.381,166041.0
2023-08-29 11:00:00,34.18,34.34,34.16,34.32,218270.0,33.381,33.5373,33.3615,33.5177,218270.0
2023-08-29 11:10:00,34.33,34.47,34.29,34.45,230903.0,33.5275,33.6642,33.4884,33.6447,230903.0
2023-08-29 11:20:00,34.46,34.56,34.44,34.54,248966.0,33.6545,33.7521,33.6349,33.7326,248966.0
2023-08-29 11:30:00,34.55,34.65,34.54,34.63,134165.0,33.7424,33.84,33.7326,33.8205,134165.0
2023-08-29 11:40:00,34.63,34.69,34.57,34.61,161857.0,33.8205,33.8791,33.7619,33.801,161857.0
2023-08-29 11:50:00,34.62,34.66,34.56,34.64,95805.0,33.8107,33.8498,33.7521,33.8303,95805.0
2023-08-29 12:00:00,34.65,34.69,34.59,34.68,90253.0,33.84,33.8791,33.7814,33.8693,90253.0
2023-08-29 12:10:00,34.67,34.74,34.65,34.72,94534.0,33.8596,33.9279,33.84,33.9084,94534.0
2023-08-29 12:20:00,34.73,34.78,34.72,34.76,109681.0,33.9181,33.967,33.9084,33.9474,109681.0
2023-08-29 12:30:00,34.78,34.78,34.68,34.73,146313.0,33.967,33.967,33.8693,33.9181,146313.0
2023-08-29 12:40:00,34.73,34.75,34.66,34.71,70733.0,33.9181,33.9377,33.8498,33.8986,70733.0
2023-08-29 12:50:00,34.71,34.75,34.65,34.75,65190.0,33.8986,33.9377,33.84,33.9377,65190.0
2023-08-29 13:00:00,34.75,34.8,34.72,34.8,66662.0,33.9377,33.9865,33.9084,33.9865,66662.0
2023-08-29 13:10:00,34.8,34.8,34.73,34.8,99427.0,33.9865,33.9865,33.9181,33.9865,99427.0
2023-08-29 13:20:00,34.8,34.88,34.76,34.88,98212.0,33.9865,34.0646,33.9474,34.0646,98212.0
2023-08-29 13:30:00,34.89,34.94,34.84,34.94,114370.0,34.0744,34.1232,34.0256,34.1232,114370.0
2023-08-29 13:40:00,34.92,34.94,34.89,34.93,65134.0,34.1037,34.1232,34.0744,34.1135,65134.0
2023-08-29 13:50:00,34.93,34.94,34.78,34.88,359896.0,34.1135,34.1232,33.967,34.0646,359896.0
2023-08-29 14:00:00,34.89,34.92,34.84,34.88,96132.0,34.0744,34.1037,34.0256,34.0646,96132.0
2023-08-29 14:10:00,34.88,34.89,34.82,34.88,116740.0,34.0646,34.0744,34.006,34.0646,116740.0
2023-08-29 14:20:00,34.88,34.93,34.81,34.85,168609.0,34.0646,34.1135,33.9963,34.0353,168609.0
2023-08-29 14:30:00,34.85,34.91,34.83,34.85,116933.0,34.0353,34.0939,34.0158,34.0353,116933.0
2023-08-29 14:40:00,34.85,34.89,34.82,34.85,87459.0,34.0353,34.0744,34.006,34.0353,87459.0
2023-08-29 14:50:00,34.85,34.86,34.76,34.82,180571.0,34.0353,34.0451,33.9474,34.006,180571.0
2023-08-29 15:00:00,34.81,34.81,34.69,34.71,227552.0,33.9963,33.9963,33.8791,33.8986,227552.0
2023-08-29 15:10:00,34.72,34.79,34.68,34.78,129687.0,33.9084,33.9767,33.8693,33.967,129687.0
2023-08-29 15:20:00,34.78,34.84,34.75,34.82,116600.0,33.967,34.0256,33.9377,34.006,116600.0
2023-08-29 15:30:00,34.82,34.82,34.74,34.76,121882.0,34.006,34.006,33.9279,33.9474,121882.0
2023-08-29 15:40:00,34.76,34.87,34.72,34.75,166401.0,33.9474,34.0549,33.9084,33.9377,166401.0
2023-08-29 15:50:00,34.74,34.88,34.72,34.83,328802.0,33.9279,34.0646,33.9084,34.0158,328802.0
2023-08-30 09:30:00,34.6,34.89,34.37,34.73,932969.0,33.7912,34.0744,33.5666,33.9181,932969.0
2023-08-30 09:40:00,34.74,34.96,34.52,34.85,464348.0,33.9279,34.1428,33.7131,34.0353,464348.0
2023-08-30 09:50:00,34.85,35.24,34.85,35.23,452461.0,34.0353,34.4162,34.0353,34.4065,452461.0
2023-08-30 10:00:00,35.22,35.41,35.19,35.36,434828.0,34.3967,34.5823,34.3674,34.5334,434828.0
2023-08-30 10:10:00,35.35,35.4,35.14,35.15,263603.0,34.5237,34.5725,34.3186,34.3283,263603.0
2023-08-30 10:20:00,35.15,35.17,34.65,34.84,505890.0,34.3283,34.3479,33.84,34.0256,505890.0
2023-08-30 10:30:00,34.84,35.21,34.84,35.16,498404.0,34.0256,34.3869,34.0256,34.3381,498404.0
2023-08-30 10:40:00,35.16,35.26,35.11,35.19,191598.0,34.3381,34.4358,34.2893,34.3674,191598.0
2023-08-30 10:50:00,35.2,35.39,35.15,35.31,235900.0,34.3772,34.5627,34.3283,34.4846,235900.0
2023-08-30 11:00:00,35.32,35.39,35.18,35.32,213090.0,34.4944,34.5627,34.3576,34.4944,213090.0
2023-08-30 11:10:00,35.33,35.45,35.33,35.43,171451.0,34.5041,34.6213,34.5041,34.6018,171451.0
2023-08-30 11:20:00,35.43,35.45,35.32,35.42,171375.0,34.6018,34.6213,34.4944,34.592,171375.0
2023-08-30 11:30:00,35.42,35.49,35.38,35.44,181611.0,34.592,34.6604,34.553,34.6116,181611.0
2023-08-30 11:40:00,35.44,35.52,35.42,35.46,174490.0,34.6116,34.6897,34.592,34.6311,174490.0
2023-08-30 11:50:00,35.46,35.49,35.4,35.46,203239.0,34.6311,34.6604,34.5725,34.6311,203239.0
2023-08-30 12:00:00,35.46,35.48,35.38,35.48,89280.0,34.6311,34.6506,34.553,34.6506,89280.0
2023-08-30 12:10:00,35.48,35.61,35.45,35.61,228447.0,34.6506,34.7776,34.6213,34.7776,228447.0
2023-08-30 12:20:00,35.62,35.62,35.56,35.58,89178.0,34.7873,34.7873,34.7287,34.7483,89178.0
2023-08-30 12:30:00,35.59,35.64,35.48,35.5,144339.0,34.758,34.8069,34.6506,34.6701,144339.0
2023-08-30 12:40:00,35.5,35.62,35.5,35.54,139480.0,34.6701,34.7873,34.6701,34.7092,139480.0
2023-08-30 12:50:00,35.54,35.54,35.35,35.46,93559.0,34.7092,34.7092,34.5237,34.6311,93559.0
2023-08-30 13:00:00,35.45,35.45,35.35,35.36,81492.0,34.6213,34.6213,34.5237,34.5334,81492.0
2023-08-30 13:10:00,35.38,35.42,35.34,35.42,116347.0,34.553,34.592,34.5139,34.592,116347.0
2023-08-30 13:20:00,35.42,35.45,35.36,35.37,72561.0,34.592,34.6213,34.5334,34.5432,72561.0
2023-08-30 13:30:00,35.36,35.48,35.36,35.44,97433.0,34.5334,34.6506,34.5334,34.6116,97433.0
2023-08-30 13:40:00,35.43,35.45,35.36,35.38,124928.0,34.6018,34.6213,34.5334,34.553,124928.0
2023-08-30 13:50:00,35.38,35.38,35.22,35.32,105890.0,34.553,34.553,34.3967,34.4944,105890.0
2023-08-30 14:00:00,35.31,35.35,35.2,35.24,93070.0,34.4846,34.5237,34.3772,34.4162,93070.0
2023-08-30 14:10:00,35.23,35.32,35.16,35.26,156870.0,34.4065,34.4944,34.3381,34.4358,156870.0
2023-08-30 14:20:00,35.27,35.28,35.17,35.19,122969.0,34.4455,34.4553,34.3479,34.3674,122969.0
2023-08-30 14:30:00,35.19,35.28,35.18,35.25,89654.0,34.3674,34.4553,34.3576,34.426,89654.0
2023-08-30 14:40:00,35.26,35.39,35.25,35.33,123618.0,34.4358,34.5627,34.426,34.5041,123618.0
2023-08-30 14:50:00,35.34,35.41,35.33,35.41,65641.0,34.5139,34.5823,34.5041,34.5823,65641.0
2023-08-30 15:00:00,35.41,35.44,35.38,35.4,106985.0,34.5823,34.6116,34.553,34.5725,106985.0
2023-08-30 15:10:00,35.41,35.43,35.31,35.36,106730.0,34.5823,34.6018,34.4846,34.5334,106730.0
2023-08-30 15:20:00,35.36,35.37,35.28,35.29,51819.0,34.5334,34.5432,34.4553,34.4651,51819.0
2023-08-30 15:30:00,35.3,35.31,35.24,35.27,85778.0,34.4748,34.4846,34.4162,34.4455,85778.0
2023-08-30 15:40:00,35.27,35.37,35.25,35.25,113578.0,34.4455,34.5432,34.426,34.426,113578.0
2023-08-30 15:50:00,35.25,35.33,35.19,35.3,255117.0,34.426,34.5041,34.3674,34.4748,255117.0
2023-08-31 09:30:00,35.39,35.81,35.34,35.59,693648.0,34.5627,34.9729,34.5139,34.758,693648.0
2023-08-31 09:40:00,35.58,35.66,35.31,35.62,376313.0,34.7483,34.8264,34.4846,34.7873,376313.0
2023-08-31 09:50:00,35.63,35.86,35.63,35.85,348697.0,34.7971,35.0217,34.7971,35.012,348697.0
2023-08-31 10:00:00,35.85,35.97,35.76,35.76,359023.0,35.012,35.1292,34.9241,34.9241,359023.0
2023-08-31 10:10:00,35.78,35.88,35.71,35.74,209324.0,34.9436,35.0413,34.8752,34.9045,209324.0
2023-08-31 10:20:00,35.73,35.81,35.6,35.79,239268.0,34.8948,34.9729,34.7678,34.9534,239268.0
2023-08-31 10:30:00,35.79,35.87,35.72,35.76,126420.0,34.9534,35.0315,34.885,34.9241,126420.0
2023-08-31 10:40:00,35.77,35.82,35.68,35.81,128771.0,34.9338,34.9827,34.8459,34.9729,128771.0
2023-08-31 10:50:00,35.81,35.82,35.61,35.8,227951.0,34.9729,34.9827,34.7776,34.9631,227951.0
2023-08-31 11:00:00,35.8,35.83,35.69,35.8,118756.0,34.9631,34.9924,34.8557,34.9631,118756.0
2023-08-31 11:10:00,35.8,35.88,35.8,35.84,109395.0,34.9631,35.0413,34.9631,35.0022,109395.0
2023-08-31 11:20:00,35.83,35.88,35.76,35.86,75877.0,34.9924,35.0413,34.9241,35.0217,75877.0
2023-08-31 11:30:00,35.85,35.85,35.65,35.73,110449.0,35.012,35.012,34.8166,34.8948,110449.0
2023-08-31 11:40:00,35.75,35.78,35.58,35.59,115743.0,34.9143,34.9436,34.7483,34.758,115743.0
2023-08-31 11:50:00,35.59,35.63,35.54,35.61,124278.0,34.758,34.7971,34.7092,34.7776,124278.0
2023-08-31 12:00:00,35.62,35.68,35.5,35.64,103372.0,34.7873,34.8459,34.6701,34.8069,103372.0
2023-08-31 12:10:00,35.66,35.66,35.47,35.52,88366.0,34.8264,34.8264,34.6408,34.6897,88366.0
2023-08-31 12:20:00,35.5,35.52,35.3,35.43,109773.0,34.6701,34.6897,34.4748,34.6018,109773.0
2023-08-31 12:30:00,35.42,35.44,35.29,35.33,122665.0,34.592,34.6116,34.4651,34.5041,122665.0
2023-08-31 12:40:00,35.34,35.36,35.09,35.11,210405.0,34.5139,34.5334,34.2697,34.2893,210405.0
2023-08-31 12:50:00,35.12,35.28,35.09,35.24,127374.0,34.299,34.4553,34.2697,34.4162,127374.0
2023-08-31 13:00:00,35.25,35.29,35.17,35.29,80362.0,34.426,34.4651,34.3479,34.4651,80362.0
2023-08-31 13:10:00,35.29,35.38,35.26,35.38,75328.0,34.4651,34.553,34.4358,34.553,75328.0
2023-08-31 13:20:00,35.38,35.44,35.34,35.44,79450.0,34.553,34.6116,34.5139,34.6116,79450.0
2023-08-31 13:30:00,35.44,35.49,35.4,35.42,76207.0,34.6116,34.6604,34.5725,34.592,76207.0
2023-08-31 13:40:00,35.42,35.45,35.31,35.35,46551.0,34.592,34.6213,34.4846,34.5237,46551.0
2023-08-31 13:50:00,35.33,35.36,35.28,35.33,58597.0,34.5041,34.5334,34.4553,34.5041,58597.0
2023-08-31 14:00:00,35.33,35.4,35.32,35.36,116527.0,34.5041,34.5725,34.4944,34.5334,116527.0
2023-08-31 14:10:00,35.35,35.39,35.34,35.35,55518.0,34.5237,34.5627,34.5139,34.5237,55518.0
2023-08-31 14:20:00,35.35,35.37,35.29,35.3,49490.0,34.5237,34.5432,34.4651,34.4748,49490.0
2023-08-31 14:30:00,35.3,35.34,35.23,35.24,53520.0,34.4748,34.5139,34.4065,34.4162,53520.0
2023-08-31 14:40:00,35.23,35.25,35.12,35.15,61669.0,34.4065,34.426,34.299,34.3283,61669.0
2023-08-31 14:50:00,35.14,35.17,35.04,35.09,116936.0,34.3186,34.3479,34.2209,34.2697,116936.0
2023-08-31 15:00:00,35.08,35.24,35.08,35.23,94563.0,34.26,34.4162,34.26,34.4065,94563.0
2023-08-31 15:10:00,35.23,35.3,35.23,35.29,73687.0,34.4065,34.4748,34.4065,34.4651,73687.0
2023-08-31 15:20:00,35.28,35.33,35.24,35.3,77482.0,34.4553,34.5041,34.4162,34.4748,77482.0
2023-08-31 15:30:00,35.31,35.36,35.22,35.25,82925.0,34.4846,34.5334,34.3967,34.426,82925.0
2023-08-31 15:40:00,35.26,35.29,35.2,35.24,77233.0,34.4358,34.4651,34.3772,34.4162,77233.0
2023-08-31 15:50:00,35.23,35.26,35.0,35.02,268641.0,34.4065,34.4358,34.1818,34.2014,268641.0
2023-09-01 09:30:00,35.84,36.82,35.83,36.38,1383468.0,35.0022,35.9593,34.9924,35.5296,1383468.0
2023-09-01 09:40:00,36.38,36.42,35.74,35.85,720053.0,35.5296,35.5686,34.9045,35.012,720053.0
2023-09-01 09:50:00,35.84,36.09,35.71,36.09,502300.0,35.0022,35.2464,34.8752,35.2464,502300.0
2023-09-01 10:00:00,36.07,36.36,35.71,36.31,624005.0,35.2268,35.51,34.8752,35.4612,624005.0
2023-09-01 10:10:00,36.29,36.67,36.27,36.67,277739.0,35.4417,35.8128,35.4221,35.8128,277739.0
2023-09-01 10:20:00,36.67,36.72,36.46,36.66,417954.0,35.8128,35.8616,35.6077,35.803,417954.0
2023-09-01 10:30:00,36.66,36.66,36.33,36.48,247957.0,35.803,35.803,35.4807,35.6272,247957.0
2023-09-01 10:40:00,36.47,36.62,36.38,36.43,245448.0,35.6175,35.764,35.5296,35.5784,245448.0
2023-09-01 10:50:00,36.41,36.47,36.26,36.39,399163.0,35.5589,35.6175,35.4124,35.5393,399163.0
2023-09-01 11:00:00,36.39,36.44,36.32,36.33,173923.0,35.5393,35.5882,35.471,35.4807,173923.0
2023-09-01 11:10:00,36.33,36.5,36.31,36.49,140380.0,35.4807,35.6468,35.4612,35.637,140380.0
2023-09-01 11:20:00,36.48,36.53,36.4,36.47,111199.0,35.6272,35.6761,35.5491,35.6175,111199.0
2023-09-01 11:30:00,36.48,36.5,36.28,36.31,143723.0,35.6272,35.6468,35.4319,35.4612,143723.0
2023-09-01 11:40:00,36.29,36.32,36.07,36.08,208836.0,35.4417,35.471,35.2268,35.2366,208836.0
2023-09-01 11:50:00,36.08,36.18,36.03,36.13,136545.0,35.2366,35.3343,35.1878,35.2854,136545.0
2023-09-01 12:00:00,36.12,36.18,36.05,36.17,129759.0,35.2757,35.3343,35.2073,35.3245,129759.0
2023-09-01 12:10:00,36.18,36.27,36.17,36.24,148094.0,35.3343,35.4221,35.3245,35.3928,148094.0
2023-09-01 12:20:00,36.24,36.4,36.23,36.38,122820.0,35.3928,35.5491,35.3831,35.5296,122820.0
2023-09-01 12:30:00,36.37,36.45,36.32,36.33,129513.0,35.5198,35.5979,35.471,35.4807,129513.0
2023-09-01 12:40:00,36.33,36.39,36.3,36.37,95526.0,35.4807,35.5393,35.4514,35.5198,95526.0
2023-09-01 12:50:00,36.37,36.45,36.35,36.37,117912.0,35.5198,35.5979,35.5003,35.5198,117912.0
2023-09-01 13:00:00,36.37,36.4,36.26,36.27,59557.0,35.5198,35.5491,35.4124,35.4221,59557.0
2023-09-01 13:10:00,36.27,36.34,36.25,36.33,45320.0,35.4221,35.4905,35.4026,35.4807,45320.0
2023-09-01 13:20:00,36.33,36.39,36.27,36.31,47349.0,35.4807,35.5393,35.4221,35.4612,47349.0
2023-09-01 13:30:00,36.31,36.37,36.3,36.34,89693.0,35.4612,35.5198,35.4514,35.4905,89693.0
2023-09-01 13:40:00,36.34,36.35,36.24,36.27,50338.0,35.4905,35.5003,35.3928,35.4221,50338.0
2023-09-01 13:50:00,36.28,36.39,36.26,36.39,78789.0,35.4319,35.5393,35.4124,35.5393,78789.0
2023-09-01 14:00:00,36.39,36.42,36.36,36.4,60889.0,35.5393,35.5686,35.51,35.5491,60889.0
2023-09-01 14:10:00,36.4,36.4,36.33,36.34,54165.0,35.5491,35.5491,35.4807,35.4905,54165.0
2023-09-01 14:20:00,36.34,36.34,36.11,36.18,88104.0,35.4905,35.4905,35.2659,35.3343,88104.0
2023-09-01 14:30:00,36.17,36.18,36.09,36.14,88641.0,35.3245,35.3343,35.2464,35.2952,88641.0
2023-09-01 14:40:00,36.14,36.21,36.14,36.16,101737.0,35.2952,35.3636,35.2952,35.3147,101737.0
2023-09-01 14:50:00,36.16,36.2,36.14,36.2,105568.0,35.3147,35.3538,35.2952,35.3538,105568.0
2023-09-01 15:00:00,36.2,36.22,36.14,36.19,127999.0,35.3538,35.3733,35.2952,35.344,127999.0
2023-09-01 15:10:00,36.2,36.22,36.13,36.16,82866.0,35.3538,35.3733,35.2854,35.3147,82866.0
2023-09-01 15:20:00,36.17,36.23,36.15,36.22,64735.0,35.3245,35.3831,35.305,35.3733,64735.0
2023-09-01 15:30:00,36.22,36.27,36.18,36.22,132493.0,35.3733,35.4221,35.3343,35.3733,132493.0
2023-09-01 15:40:00,36.23,36.26,36.1,36.17,162222.0,35.3831,35.4124,35.2561,35.3245,162222.0
2023-09-01 15:50:00,36.17,36.28,36.12,36.2,302078.0,35.3245,35.4319,35.2757,35.3538,302078.0
2023-09-05 09:30:00,35.58,35.71,34.67,34.68,1259896.0,34.7483,34.8752,33.8596,33.8693,1259896.0
2023-09-05 09:40:00,34.68,34.71,34.38,34.4,752651.0,33.8693,33.8986,33.5763,33.5959,752651.0
2023-09-05 09:50:00,34.38,34.48,34.14,34.32,768938.0,33.5763,33.674,33.3419,33.5177,768938.0
2023-09-05 10:00:00,34.32,34.6,34.27,34.52,445510.0,33.5177,33.7912,33.4689,33.7131,445510.0
2023-09-05 10:10:00,34.52,34.74,34.48,34.57,408442.0,33.7131,33.9279,33.674,33.7619,408442.0
2023-09-05 10:20:00,34.55,34.63,34.39,34.44,266284.0,33.7424,33.8205,33.5861,33.6349,266284.0
2023-09-05 10:30:00,34.44,34.55,34.16,34.29,327729.0,33.6349,33.7424,33.3615,33.4884,327729.0
2023-09-05 10:40:00,34.3,34.51,34.27,34.48,387893.0,33.4982,33.7033,33.4689,33.674,387893.0
2023-09-05 10:50:00,34.47,34.57,34.35,34.56,222235.0,33.6642,33.7619,33.547,33.7521,222235.0
2023-09-05 11:00:00,34.56,34.85,34.56,34.74,407224.0,33.7521,34.0353,33.7521,33.9279,407224.0
2023-09-05 11:10:00,34.74,34.74,34.59,34.64,247672.0,33.9279,33.9279,33.7814,33.8303,247672.0
2023-09-05 11:20:00,34.64,34.66,34.47,34.49,250431.0,33.8303,33.8498,33.6642,33.6838,250431.0
2023-09-05 11:30:00,34.5,34.54,34.32,34.43,194570.0,33.6935,33.7326,33.5177,33.6252,194570.0
2023-09-05 11:40:00,34.43,34.48,34.37,34.44,164852.0,33.6252,33.674,33.5666,33.6349,164852.0
2023-09-05 11:50:00,34.46,34.49,34.31,34.35,124570.0,33.6545,33.6838,33.508,33.547,124570.0
2023-09-05 12:00:00,34.34,34.4,34.32,34.37,130604.0,33.5373,33.5959,33.5177,33.5666,130604.0
2023-09-05 12:10:00,34.37,34.52,34.36,34.43,161443.0,33.5666,33.7131,33.5568,33.6252,161443.0
2023-09-05 12:20:00,34.43,34.52,34.4,34.5,124587.0,33.6252,33.7131,33.5959,33.6935,124587.0
2023-09-05 12:30:00,34.49,34.57,34.47,34.52,186910.0,33.6838,33.7619,33.6642,33.7131,186910.0
2023-09-05 12:40:00,34.53,34.57,34.46,34.48,78203.0,33.7228,33.7619,33.6545,33.674,78203.0
2023-09-05 12:50:00,34.48,34.49,34.4,34.41,104679.0,33.674,33.6838,33.5959,33.6056,104679.0
2023-09-05 13:00:00,34.41,34.44,34.19,34.19,204412.0,33.6056,33.6349,33.3908,33.3908,204412.0
2023-09-05 13:10:00,34.19,34.25,34.14,34.16,235727.0,33.3908,33.4494,33.3419,33.3615,235727.0
2023-09-05 13:20:00,34.16,34.26,34.11,34.24,154444.0,33.3615,33.4591,33.3126,33.4396,154444.0
2023-09-05 13:30:00,34.23,34.3,34.21,34.27,96363.0,33.4298,33.4982,33.4103,33.4689,96363.0
2023-09-05 13:40:00,34.26,34.29,34.2,34.22,152308.0,33.4591,33.4884,33.4005,33.4201,152308.0
2023-09-05 13:50:00,34.22,34.23,34.16,34.21,145852.0,33.4201,33.4298,33.3615,33.4103,145852.0
2023-09-05 14:00:00,34.21,34.23,34.08,34.11,185407.0,33.4103,33.4298,33.2833,33.3126,185407.0
2023-09-05 14:10:00,34.11,34.27,34.08,34.26,137386.0,33.3126,33.4689,33.2833,33.4591,137386.0
2023-09-05 14:20:00,34.27,34.27,34.14,34.19,122386.0,33.4689,33.4689,33.3419,33.3908,122386.0
2023-09-05 14:30:00,34.2,34.21,34.11,34.13,96280.0,33.4005,33.4103,33.3126,33.3322,96280.0
2023-09-05 14:40:00,34.13,34.19,34.11,34.18,117907.0,33.3322,33.3908,33.3126,33.381,117907.0
2023-09-05 14:50:00,34.17,34.23,34.16,34.22,127909.0,33.3712,33.4298,33.3615,33.4201,127909.0
2023-09-05 15:00:00,34.21,34.21,34.09,34.12,132298.0,33.4103,33.4103,33.2931,33.3224,132298.0
2023-09-05 15:10:00,34.12,34.14,34.05,34.09,97628.0,33.3224,33.3419,33.254,33.2931,97628.0
2023-09-05 15:20:00,34.09,34.14,34.04,34.09,175392.0,33.2931,33.3419,33.2443,33.2931,175392.0
2023-09-05 15:30:00,34.09,34.25,34.08,34.24,204732.0,33.2931,33.4494,33.2833,33.4396,204732.0
2023-09-05 15:40:00,34.23,34.24,34.12,34.13,237658.0,33.4298,33.4396,33.3224,33.3322,237658.0
2023-09-05 15:50:00,34.13,34.15,33.94,34.0,555459.0,33.3322,33.3517,33.1466,33.2052,555459.0
2023-09-06 09:30:00,34.08,34.42,33.99,34.34,744236.0,33.2833,33.6154,33.1954,33.5373,744236.0
2023-09-06 09:40:00,34.35,34.64,34.23,34.35,600329.0,33.547,33.8303,33.4298,33.547,600329.0
2023-09-06 09:50:00,34.34,34.44,34.15,34.19,281024.0,33.5373,33.6349,33.3517,33.3908,281024.0
2023-09-06 10:00:00,34.18,34.18,33.8,33.95,538410.0,33.381,33.381,33.0099,33.1564,538410.0
2023-09-06 10:10:00,33.93,34.15,33.83,34.15,330951.0,33.1368,33.3517,33.0392,33.3517,330951.0
2023-09-06 10:20:00,34.16,34.17,33.74,33.75,319950.0,33.3615,33.3712,32.9513,32.9611,319950.0
2023-09-06 10:30:00,33.74,33.97,33.72,33.81,243290.0,32.9513,33.1759,32.9318,33.0197,243290.0
2023-09-06 10:40:00,33.82,33.87,33.63,33.67,208359.0,33.0294,33.0783,32.8439,32.8829,208359.0
2023-09-06 10:50:00,33.65,33.67,33.51,33.58,310995.0,32.8634,32.8829,32.7267,32.795,310995.0
2023-09-06 11:00:00,33.57,33.58,33.4,33.42,499218.0,32.7853,32.795,32.6192,32.6388,499218.0
2023-09-06 11:10:00,33.42,33.48,33.37,33.44,159766.0,32.6388,32.6974,32.5899,32.6583,159766.0
2023-09-06 11:20:00,33.43,33.48,33.31,33.39,192927.0,32.6485,32.6974,32.5313,32.6095,192927.0
2023-09-06 11:30:00,33.38,33.42,33.26,33.34,252848.0,32.5997,32.6388,32.4825,32.5606,252848.0
2023-09-06 11:40:00,33.34,33.45,33.32,33.38,157388.0,32.5606,32.6681,32.5411,32.5997,157388.0
2023-09-06 11:50:00,33.37,33.44,33.34,33.34,121900.0,32.5899,32.6583,32.5606,32.5606,121900.0
2023-09-06 12:00:00,33.34,33.42,33.31,33.31,82648.0,32.5606,32.6388,32.5313,32.5313,82648.0
2023-09-06 12:10:00,33.32,33.39,33.28,33.29,91226.0,32.5411,32.6095,32.502,32.5118,91226.0
2023-09-06 12:20:00,33.29,33.31,33.11,33.16,221259.0,32.5118,32.5313,32.336,32.3848,221259.0
2023-09-06 12:30:00,33.16,33.19,33.1,33.12,126214.0,32.3848,32.4141,32.3263,32.3458,126214.0
2023-09-06 12:40:00,33.12,33.12,33.01,33.05,124279.0,32.3458,32.3458,32.2384,32.2774,124279.0
2023-09-06 12:50:00,33.07,33.12,33.04,33.09,79809.0,32.297,32.3458,32.2677,32.3165,79809.0
2023-09-06 13:00:00,33.08,33.18,33.01,33.16,101792.0,32.3067,32.4044,32.2384,32.3848,101792.0
2023-09-06 13:10:00,33.16,33.41,33.16,33.37,204221.0,32.3848,32.629,32.3848,32.5899,204221.0
2023-09-06 13:20:00,33.37,33.38,33.22,33.26,76270.0,32.5899,32.5997,32.4434,32.4825,76270.0
2023-09-06 13:30:00,33.26,33.32,33.25,33.31,70793.0,32.4825,32.5411,32.4727,32.5313,70793.0
2023-09-06 13:40:00,33.31,33.38,33.22,33.36,165198.0,32.5313,32.5997,32.4434,32.5802,165198.0
2023-09-06 13:50:00,33.35,33.37,33.27,33.31,124364.0,32.5704,32.5899,32.4923,32.5313,124364.0
2023-09-06 14:00:00,33.3,33.4,33.27,33.38,127777.0,32.5216,32.6192,32.4923,32.5997,127777.0
2023-09-06 14:10:00,33.38,33.4,33.32,33.38,123341.0,32.5997,32.6192,32.5411,32.5997,123341.0
2023-09-06 14:20:00,33.38,33.45,33.33,33.45,109500.0,32.5997,32.6681,32.5509,32.6681,109500.0
2023-09-06 14:30:00,33.44,33.52,33.44,33.46,174875.0,32.6583,32.7364,32.6583,32.6778,174875.0
2023-09-06 14:40:00,33.47,33.55,33.44,33.55,124695.0,32.6876,32.7657,32.6583,32.7657,124695.0
2023-09-06 14:50:00,33.55,33.6,33.47,33.5,176113.0,32.7657,32.8146,32.6876,32.7169,176113.0
2023-09-06 15:00:00,33.51,33.53,33.4,33.46,94837.0,32.7267,32.7462,32.6192,32.6778,94837.0
2023-09-06 15:10:00,33.46,33.61,33.45,33.57,87997.0,32.6778,32.8243,32.6681,32.7853,87997.0
2023-09-06 15:20:00,33.58,33.61,33.49,33.52,57327.0,32.795,32.8243,32.7071,32.7364,57327.0
2023-09-06 15:30:00,33.51,33.62,33.5,33.58,133484.0,32.7267,32.8341,32.7169,32.795,133484.0
2023-09-06 15:40:00,33.57,33.6,33.52,33.59,137512.0,32.7853,32.8146,32.7364,32.8048,137512.0
2023-09-06 15:50:00,33.6,33.66,33.52,33.6,353900.0,32.8146,32.8732,32.7364,32.8146,353900.0
2023-09-07 09:30:00,33.03,33.13,32.79,32.9,754081.0,32.2579,32.3555,32.0235,32.1309,754081.0
2023-09-07 09:40:00,32.9,32.93,32.55,32.58,585291.0,32.1309,32.1602,31.7891,31.8184,585291.0
2023-09-07 09:50:00,32.56,32.6,32.31,32.35,393590.0,31.7989,31.8379,31.5547,31.5938,393590.0
2023-09-07 10:00:00,32.34,32.37,32.21,32.27,263363.0,31.584,31.6133,31.4571,31.5157,263363.0
2023-09-07 10:10:00,32.3,32.42,32.27,32.31,392343.0,31.545,31.6621,31.5157,31.5547,392343.0
2023-09-07 10:20:00,32.31,32.35,32.18,32.29,284584.0,31.5547,31.5938,31.4278,31.5352,284584.0
2023-09-07 10:30:00,32.29,32.4,32.21,32.38,248870.0,31.5352,31.6426,31.4571,31.6231,248870.0
2023-09-07 10:40:00,32.38,32.59,32.36,32.48,369222.0,31.6231,31.8282,31.6035,31.7207,369222.0
2023-09-07 10:50:00,32.48,32.48,32.33,32.41,155791.0,31.7207,31.7207,31.5743,31.6524,155791.0
2023-09-07 11:00:00,32.41,32.52,32.41,32.44,146560.0,31.6524,31.7598,31.6524,31.6817,146560.0
2023-09-07 11:10:00,32.43,32.47,32.3,32.4,141910.0,31.6719,31.711,31.545,31.6426,141910.0
2023-09-07 11:20:00,32.4,32.46,32.35,32.36,97660.0,31.6426,31.7012,31.5938,31.6035,97660.0
2023-09-07 11:30:00,32.36,32.53,32.33,32.48,118110.0,31.6035,31.7696,31.5743,31.7207,118110.0
2023-09-07 11:40:00,32.48,32.48,32.35,32.36,116630.0,31.7207,31.7207,31.5938,31.6035,116630.0
2023-09-07 11:50:00,32.35,32.37,32.29,32.32,84249.0,31.5938,31.6133,31.5352,31.5645,84249.0
2023-09-07 12:00:00,32.31,32.48,32.31,32.43,106592.0,31.5547,31.7207,31.5547,31.6719,106592.0
2023-09-07 12:10:00,32.42,32.54,32.39,32.5,108830.0,31.6621,31.7793,31.6328,31.7403,108830.0
2023-09-07 12:20:00,32.5,32.59,32.42,32.55,175565.0,31.7403,31.8282,31.6621,31.7891,175565.0
2023-09-07 12:30:00,32.55,32.61,32.54,32.57,170832.0,31.7891,31.8477,31.7793,31.8086,170832.0
2023-09-07 12:40:00,32.57,32.57,32.41,32.41,82990.0,31.8086,31.8086,31.6524,31.6524,82990.0
2023-09-07 12:50:00,32.42,32.51,32.4,32.46,96434.0,31.6621,31.75,31.6426,31.7012,96434.0
2023-09-07 13:00:00,32.45,32.56,32.44,32.48,110253.0,31.6914,31.7989,31.6817,31.7207,110253.0
2023-09-07 13:10:00,32.48,32.69,32.47,32.66,110754.0,31.7207,31.9258,31.711,31.8965,110754.0
2023-09-07 13:20:00,32.66,32.7,32.6,32.66,80074.0,31.8965,31.9356,31.8379,31.8965,80074.0
2023-09-07 13:30:00,32.67,32.7,32.57,32.65,68912.0,31.9063,31.9356,31.8086,31.8868,68912.0
2023-09-07 13:40:00,32.65,32.67,32.6,32.62,91633.0,31.8868,31.9063,31.8379,31.8575,91633.0
2023-09-07 13:50:00,32.62,32.71,32.61,32.67,63952.0,31.8575,31.9454,31.8477,31.9063,63952.0
2023-09-07 14:00:00,32.68,32.75,32.67,32.7,64858.0,31.9161,31.9844,31.9063,31.9356,64858.0
2023-09-07 14:10:00,32.7,32.73,32.66,32.66,117687.0,31.9356,31.9649,31.8965,31.8965,117687.0
2023-09-07 14:20:00,32.66,32.66,32.56,32.56,91554.0,31.8965,31.8965,31.7989,31.7989,91554.0
2023-09-07 14:30:00,32.55,32.61,32.54,32.56,64129.0,31.7891,31.8477,31.7793,31.7989,64129.0
2023-09-07 14:40:00,32.57,32.64,32.57,32.61,83140.0,31.8086,31.877,31.8086,31.8477,83140.0
2023-09-07 14:50:00,32.61,32.67,32.58,32.64,64909.0,31.8477,31.9063,31.8184,31.877,64909.0
2023-09-07 15:00:00,32.63,32.66,32.51,32.55,102176.0,31.8672,31.8965,31.75,31.7891,102176.0
2023-09-07 15:10:00,32.55,32.7,32.55,32.67,90372.0,31.7891,31.9356,31.7891,31.9063,90372.0
2023-09-07 15:20:00,32.67,32.68,32.61,32.66,57793.0,31.9063,31.9161,31.8477,31.8965,57793.0
2023-09-07 15:30:00,32.66,32.67,32.57,32.58,109677.0,31.8965,31.9063,31.8086,31.8184,109677.0
2023-09-07 15:40:00,32.58,32.71,32.57,32.69,157816.0,31.8184,31.9454,31.8086,31.9258,157816.0
2023-09-07 15:50:00,32.69,32.76,32.55,32.61,340058.0,31.9258,31.9942,31.7891,31.8477,340058.0
2023-09-08 09:30:00,32.67,32.81,32.37,32.44,634048.0,31.9063,32.043,31.6133,31.6817,634048.0
2023-09-08 09:40:00,32.43,32.51,32.16,32.31,485193.0,31.6719,31.75,31.4082,31.5547,485193.0
2023-09-08 09:50:00,32.31,32.32,32.08,32.28,414677.0,31.5547,31.5645,31.3301,31.5254,414677.0
2023-09-08 10:00:00,32.28,32.65,32.25,32.49,548040.0,31.5254,31.8868,31.4961,31.7305,548040.0
2023-09-08 10:10:00,32.47,32.7,32.46,32.64,223147.0,31.711,31.9356,31.7012,31.877,223147.0
2023-09-08 10:20:00,32.63,32.69,32.55,32.55,225993.0,31.8672,31.9258,31.7891,31.7891,225993.0
2023-09-08 10:30:00,32.56,32.61,32.4,32.51,321346.0,31.7989,31.8477,31.6426,31.75,321346.0
2023-09-08 10:40:00,32.51,32.56,32.41,32.55,216630.0,31.75,31.7989,31.6524,31.7891,216630.0
2023-09-08 10:50:00,32.55,32.63,32.45,32.45,145873.0,31.7891,31.8672,31.6914,31.6914,145873.0
2023-09-08 11:00:00,32.45,32.65,32.43,32.53,170929.0,31.6914,31.8868,31.6719,31.7696,170929.0
2023-09-08 11:10:00,32.54,32.72,32.52,32.69,139946.0,31.7793,31.9551,31.7598,31.9258,139946.0
2023-09-08 11:20:00,32.68,32.7,32.64,32.65,79241.0,31.9161,31.9356,31.877,31.8868,79241.0
2023-09-08 11:30:00,32.66,32.71,32.64,32.71,156304.0,31.8965,31.9454,31.877,31.9454,156304.0
2023-09-08 11:40:00,32.71,32.71,32.61,32.63,76925.0,31.9454,31.9454,31.8477,31.8672,76925.0
2023-09-08 11:50:00,32.62,32.65,32.57,32.58,109327.0,31.8575,31.8868,31.8086,31.8184,109327.0
2023-09-08 12:00:00,32.59,32.62,32.52,32.58,61521.0,31.8282,31.8575,31.7598,31.8184,61521.0
2023-09-08 12:10:00,32.59,32.72,32.57,32.72,139213.0,31.8282,31.9551,31.8086,31.9551,139213.0
2023-09-08 12:20:00,32.71,32.75,32.62,32.66,151611.0,31.9454,31.9844,31.8575,31.8965,151611.0
2023-09-08 12:30:00,32.64,32.65,32.55,32.63,158631.0,31.877,31.8868,31.7891,31.8672,158631.0
2023-09-08 12:40:00,32.64,32.69,32.6,32.61,80939.0,31.877,31.9258,31.8379,31.8477,80939.0
2023-09-08 12:50:00,32.6,32.61,32.55,32.61,76733.0,31.8379,31.8477,31.7891,31.8477,76733.0
2023-09-08 13:00:00,32.6,32.6,32.49,32.52,101737.0,31.8379,31.8379,31.7305,31.7598,101737.0
2023-09-08 13:10:00,32.52,32.62,32.51,32.62,48806.0,31.7598,31.8575,31.75,31.8575,48806.0
2023-09-08 13:20:00,32.63,32.67,32.54,32.58,41582.0,31.8672,31.9063,31.7793,31.8184,41582.0
2023-09-08 13:30:00,32.59,32.63,32.55,32.61,49228.0,31.8282,31.8672,31.7891,31.8477,49228.0
2023-09-08 13:40:00,32.6,32.63,32.57,32.59,21688.0,31.8379,31.8672,31.8086,31.8282,21688.0
2023-09-08 13:50:00,32.58,32.59,32.52,32.59,50160.0,31.8184,31.8282,31.7598,31.8282,50160.0
2023-09-08 14:00:00,32.58,32.65,32.57,32.62,91073.0,31.8184,31.8868,31.8086,31.8575,91073.0
2023-09-08 14:10:00,32.62,32.62,32.39,32.43,118332.0,31.8575,31.8575,31.6328,31.6719,118332.0
2023-09-08 14:20:00,32.42,32.48,32.4,32.45,61428.0,31.6621,31.7207,31.6426,31.6914,61428.0
2023-09-08 14:30:00,32.45,32.46,32.37,32.38,65626.0,31.6914,31.7012,31.6133,31.6231,65626.0
2023-09-08 14:40:00,32.37,32.47,32.37,32.45,84257.0,31.6133,31.711,31.6133,31.6914,84257.0
2023-09-08 14:50:00,32.45,32.5,32.42,32.44,76498.0,31.6914,31.7403,31.6621,31.6817,76498.0
2023-09-08 15:00:00,32.44,32.44,32.35,32.4,82579.0,31.6817,31.6817,31.5938,31.6426,82579.0
2023-09-08 15:10:00,32.4,32.45,32.38,32.41,41718.0,31.6426,31.6914,31.6231,31.6524,41718.0
2023-09-08 15:20:00,32.41,32.43,32.37,32.39,83960.0,31.6524,31.6719,31.6133,31.6328,83960.0
2023-09-08 15:30:00,32.39,32.47,32.33,32.35,89100.0,31.6328,31.711,31.5743,31.5938,89100.0
2023-09-08 15:40:00,32.35,32.39,32.33,32.34,79470.0,31.5938,31.6328,31.5743,31.584,79470.0
2023-09-08 15:50:00,32.35,32.42,32.28,32.38,281918.0,31.5938,31.6621,31.5254,31.6231,281918.0
2023-09-11 09:30:00,33.01,33.25,32.94,33.22,842509.0,32.2384,32.4727,32.17,32.4434,842509.0
2023-09-11 09:40:00,33.22,33.27,32.81,32.89,470813.0,32.4434,32.4923,32.043,32.1212,470813.0
2023-09-11 09:50:00,32.88,32.9,32.58,32.61,323301.0,32.1114,32.1309,31.8184,31.8477,323301.0
2023-09-11 10:00:00,32.6,32.7,32.54,32.67,276255.0,31.8379,31.9356,31.7793,31.9063,276255.0
2023-09-11 10:10:00,32.68,32.93,32.63,32.92,318674.0,31.9161,32.1602,31.8672,32.1505,318674.0
2023-09-11 10:20:00,32.93,33.19,32.9,33.11,402281.0,32.1602,32.4141,32.1309,32.336,402281.0
2023-09-11 10:30:00,33.11,33.11,32.91,32.97,140301.0,32.336,32.336,32.1407,32.1993,140301.0
2023-09-11 10:40:00,32.97,33.03,32.92,32.96,159207.0,32.1993,32.2579,32.1505,32.1895,159207.0
2023-09-11 10:50:00,32.97,33.02,32.83,32.86,118076.0,32.1993,32.2481,32.0626,32.0919,118076.0
2023-09-11 11:00:00,32.85,32.86,32.75,32.77,115977.0,32.0821,32.0919,31.9844,32.004,115977.0
2023-09-11 11:10:00,32.76,32.81,32.74,32.76,87903.0,31.9942,32.043,31.9747,31.9942,87903.0
2023-09-11 11:20:00,32.76,32.82,32.7,32.76,160050.0,31.9942,32.0528,31.9356,31.9942,160050.0
2023-09-11 11:30:00,32.75,32.75,32.66,32.66,77563.0,31.9844,31.9844,31.8965,31.8965,77563.0
2023-09-11 11:40:00,32.66,32.7,32.55,32.62,136093.0,31.8965,31.9356,31.7891,31.8575,136093.0
2023-09-11 11:50:00,32.62,32.66,32.58,32.63,111139.0,31.8575,31.8965,31.8184,31.8672,111139.0
2023-09-11 12:00:00,32.63,32.75,32.6,32.71,215346.0,31.8672,31.9844,31.8379,31.9454,215346.0
2023-09-11 12:10:00,32.72,32.76,32.66,32.67,87178.0,31.9551,31.9942,31.8965,31.9063,87178.0
2023-09-11 12:20:00,32.66,32.78,32.65,32.76,98769.0,31.8965,32.0137,31.8868,31.9942,98769.0
2023-09-11 12:30:00,32.77,32.8,32.72,32.73,76907.0,32.004,32.0333,31.9551,31.9649,76907.0
2023-09-11 12:40:00,32.73,32.76,32.68,32.72,60396.0,31.9649,31.9942,31.9161,31.9551,60396.0
2023-09-11 12:50:00,32.71,32.74,32.66,32.73,54584.0,31.9454,31.9747,31.8965,31.9649,54584.0
2023-09-11 13:00:00,32.73,32.73,32.66,32.72,97979.0,31.9649,31.9649,31.8965,31.9551,97979.0
2023-09-11 13:10:00,32.72,32.78,32.7,32.77,61815.0,31.9551,32.0137,31.9356,32.004,61815.0
2023-09-11 13:20:00,32.77,32.87,32.76,32.87,60553.0,32.004,32.1016,31.9942,32.1016,60553.0
2023-09-11 13:30:00,32.87,32.91,32.83,32.89,105290.0,32.1016,32.1407,32.0626,32.1212,105290.0
2023-09-11 13:40:00,32.89,32.9,32.76,32.77,61090.0,32.1212,32.1309,31.9942,32.004,61090.0
2023-09-11 13:50:00,32.76,32.8,32.71,32.76,101223.0,31.9942,32.0333,31.9454,31.9942,101223.0
2023-09-11 14:00:00,32.76,32.76,32.66,32.68,132984.0,31.9942,31.9942,31.8965,31.9161,132984.0
2023-09-11 14:10:00,32.67,32.72,32.66,32.68,98263.0,31.9063,31.9551,31.8965,31.9161,98263.0
2023-09-11 14:20:00,32.69,32.7,32.59,32.64,72214.0,31.9258,31.9356,31.8282,31.877,72214.0
2023-09-11 14:30:00,32.64,32.68,32.63,32.64,44103.0,31.877,31.9161,31.8672,31.877,44103.0
2023-09-11 14:40:00,32.64,32.66,32.61,32.65,24004.0,31.877,31.8965,31.8477,31.8868,24004.0
2023-09-11 14:50:00,32.65,32.65,32.58,32.58,92624.0,31.8868,31.8868,31.8184,31.8184,92624.0
2023-09-11 15:00:00,32.59,32.64,32.59,32.64,52370.0,31.8282,31.877,31.8282,31.877,52370.0
2023-09-11 15:10:00,32.63,32.64,32.54,32.57,110857.0,31.8672,31.877,31.7793,31.8086,110857.0
2023-09-11 15:20:00,32.58,32.63,32.57,32.62,127233.0,31.8184,31.8672,31.8086,31.8575,127233.0
2023-09-11 15:30:00,32.62,32.69,32.61,32.65,91003.0,31.8575,31.9258,31.8477,31.8868,91003.0
2023-09-11 15:40:00,32.64,32.68,32.57,32.58,91884.0,31.877,31.9161,31.8086,31.8184,91884.0
2023-09-11 15:50:00,32.57,32.59,32.48,32.58,364870.0,31.8086,31.8282,31.7207,31.8184,364870.0
2023-09-12 09:30:00,32.37,32.71,32.22,32.7,592100.0,31.6133,31.9454,31.4668,31.9356,592100.0
2023-09-12 09:40:00,32.71,32.94,32.71,32.76,524355.0,31.9454,32.17,31.9454,31.9942,524355.0
2023-09-12 09:50:00,32.76,32.85,32.74,32.85,161876.0,31.9942,32.0821,31.9747,32.0821,161876.0
2023-09-12 10:00:00,32.85,32.94,32.78,32.85,265822.0,32.0821,32.17,32.0137,32.0821,265822.0
2023-09-12 10:10:00,32.86,32.97,32.8,32.83,255457.0,32.0919,32.1993,32.0333,32.0626,255457.0
2023-09-12 10:20:00,32.82,32.85,32.58,32.64,246034.0,32.0528,32.0821,31.8184,31.877,246034.0
2023-09-12 10:30:00,32.63,32.74,32.57,32.64,136164.0,31.8672,31.9747,31.8086,31.877,136164.0
2023-09-12 10:40:00,32.65,32.71,32.55,32.55,194247.0,31.8868,31.9454,31.7891,31.7891,194247.0
2023-09-12 10:50:00,32.55,32.56,32.39,32.4,128898.0,31.7891,31.7989,31.6328,31.6426,128898.0
2023-09-12 11:00:00,32.39,32.54,32.38,32.47,126840.0,31.6328,31.7793,31.6231,31.711,126840.0
2023-09-12 11:10:00,32.47,32.56,32.45,32.54,137518.0,31.711,31.7989,31.6914,31.7793,137518.0
2023-09-12 11:20:00,32.54,32.66,32.53,32.66,160862.0,31.7793,31.8965,31.7696,31.8965,160862.0
2023-09-12 11:30:00,32.66,32.79,32.65,32.76,162648.0,31.8965,32.0235,31.8868,31.9942,162648.0
2023-09-12 11:40:00,32.76,32.8,32.71,32.78,125078.0,31.9942,32.0333,31.9454,32.0137,125078.0
2023-09-12 11:50:00,32.79,32.81,32.77,32.78,76627.0,32.0235,32.043,32.004,32.0137,76627.0
2023-09-12 12:00:00,32.78,32.84,32.78,32.82,81870.0,32.0137,32.0723,32.0137,32.0528,81870.0
2023-09-12 12:10:00,32.82,32.92,32.81,32.9,96198.0,32.0528,32.1505,32.043,32.1309,96198.0
2023-09-12 12:20:00,32.91,32.95,32.83,32.86,119799.0,32.1407,32.1798,32.0626,32.0919,119799.0
2023-09-12 12:30:00,32.83,32.86,32.74,32.79,83269.0,32.0626,32.0919,31.9747,32.0235,83269.0
2023-09-12 12:40:00,32.79,32.86,32.78,32.85,70548.0,32.0235,32.0919,32.0137,32.0821,70548.0
2023-09-12 12:50:00,32.85,32.87,32.77,32.8,52740.0,32.0821,32.1016,32.004,32.0333,52740.0
2023-09-12 13:00:00,32.81,32.86,32.77,32.78,83072.0,32.043,32.0919,32.004,32.0137,83072.0
2023-09-12 13:10:00,32.79,32.9,32.79,32.88,52747.0,32.0235,32.1309,32.0235,32.1114,52747.0
2023-09-12 13:20:00,32.89,33.04,32.88,33.01,175112.0,32.1212,32.2677,32.1114,32.2384,175112.0
2023-09-12 13:30:00,33.01,33.07,32.98,33.0,142745.0,32.2384,32.297,32.2091,32.2286,142745.0
2023-09-12 13:40:00,33.0,33.01,32.81,32.85,154978.0,32.2286,32.2384,32.043,32.0821,154978.0
2023-09-12 13:50:00,32.86,32.9,32.79,32.81,96706.0,32.0919,32.1309,32.0235,32.043,96706.0
2023-09-12 14:00:00,32.8,32.81,32.74,32.77,93747.0,32.0333,32.043,31.9747,32.004,93747.0
2023-09-12 14:10:00,32.76,32.81,32.72,32.77,70100.0,31.9942,32.043,31.9551,32.004,70100.0
2023-09-12 14:20:00,32.77,32.79,32.71,32.78,66953.0,32.004,32.0235,31.9454,32.0137,66953.0
2023-09-12 14:30:00,32.77,32.78,32.72,32.75,70933.0,32.004,32.0137,31.9551,31.9844,70933.0
2023-09-12 14:40:00,32.75,32.76,32.69,32.69,60612.0,31.9844,31.9942,31.9258,31.9258,60612.0
2023-09-12 14:50:00,32.69,32.69,32.56,32.59,136663.0,31.9258,31.9258,31.7989,31.8282,136663.0
2023-09-12 15:00:00,32.58,32.6,32.54,32.57,97893.0,31.8184,31.8379,31.7793,31.8086,97893.0
2023-09-12 15:10:00,32.57,32.58,32.46,32.48,135734.0,31.8086,31.8184,31.7012,31.7207,135734.0
2023-09-12 15:20:00,32.48,32.51,32.43,32.46,69494.0,31.7207,31.75,31.6719,31.7012,69494.0
2023-09-12 15:30:00,32.46,32.49,32.42,32.45,91272.0,31.7012,31.7305,31.6621,31.6914,91272.0
2023-09-12 15:40:00,32.46,32.49,32.4,32.45,152595.0,31.7012,31.7305,31.6426,31.6914,152595.0
2023-09-12 15:50:00,32.46,32.56,32.45,32.49,280259.0,31.7012,31.7989,31.6914,31.7305,280259.0
2023-09-13 09:30:00,32.62,32.81,32.44,32.6,610766.0,31.8575,32.043,31.6817,31.8379,610766.0
2023-09-13 09:40:00,32.58,32.66,32.06,32.12,642862.0,31.8184,31.8965,31.3106,31.3692,642862.0
2023-09-13 09:50:00,32.13,32.17,31.97,32.14,549240.0,31.3789,31.418,31.2227,31.3887,549240.0
2023-09-13 10:00:00,32.14,32.14,31.75,31.88,531261.0,31.3887,31.3887,31.0078,31.1348,531261.0
2023-09-13 10:10:00,31.88,32.0,31.82,31.98,346786.0,31.1348,31.252,31.0762,31.2324,346786.0
2023-09-13 10:20:00,31.98,32.21,31.97,32.19,393270.0,31.2324,31.4571,31.2227,31.4375,393270.0
2023-09-13 10:30:00,32.19,32.39,32.15,32.37,283104.0,31.4375,31.6328,31.3985,31.6133,283104.0
2023-09-13 10:40:00,32.38,32.41,32.25,32.26,225482.0,31.6231,31.6524,31.4961,31.5059,225482.0
2023-09-13 10:50:00,32.25,32.34,32.25,32.32,142336.0,31.4961,31.584,31.4961,31.5645,142336.0
2023-09-13 11:00:00,32.33,32.37,32.27,32.31,97942.0,31.5743,31.6133,31.5157,31.5547,97942.0
2023-09-13 11:10:00,32.31,32.35,32.22,32.25,86201.0,31.5547,31.5938,31.4668,31.4961,86201.0
2023-09-13 11:20:00,32.24,32.3,32.19,32.25,89553.0,31.4864,31.545,31.4375,31.4961,89553.0
2023-09-13 11:30:00,32.25,32.28,32.15,32.17,137730.0,31.4961,31.5254,31.3985,31.418,137730.0
2023-09-13 11:40:00,32.16,32.2,32.11,32.13,94298.0,31.4082,31.4473,31.3594,31.3789,94298.0
2023-09-13 11:50:00,32.13,32.13,31.97,32.11,234078.0,31.3789,31.3789,31.2227,31.3594,234078.0
2023-09-13 12:00:00,32.1,32.14,32.03,32.09,67462.0,31.3496,31.3887,31.2813,31.3399,67462.0
2023-09-13 12:10:00,32.1,32.11,32.01,32.09,72282.0,31.3496,31.3594,31.2617,31.3399,72282.0
2023-09-13 12:20:00,32.1,32.2,32.09,32.19,125153.0,31.3496,31.4473,31.3399,31.4375,125153.0
2023-09-13 12:30:00,32.2,32.23,32.08,32.09,136148.0,31.4473,31.4766,31.3301,31.3399,136148.0
2023-09-13 12:40:00,32.09,32.17,32.06,32.15,178816.0,31.3399,31.418,31.3106,31.3985,178816.0
2023-09-13 12:50:00,32.15,32.22,32.12,32.18,66735.0,31.3985,31.4668,31.3692,31.4278,66735.0
2023-09-13 13:00:00,32.19,32.21,32.1,32.1,66720.0,31.4375,31.4571,31.3496,31.3496,66720.0
2023-09-13 13:10:00,32.12,32.17,32.1,32.14,64169.0,31.3692,31.418,31.3496,31.3887,64169.0
2023-09-13 13:20:00,32.14,32.17,32.1,32.12,67439.0,31.3887,31.418,31.3496,31.3692,67439.0
2023-09-13 13:30:00,32.12,32.19,32.09,32.14,142084.0,31.3692,31.4375,31.3399,31.3887,142084.0
2023-09-13 13:40:00,32.13,32.16,32.11,32.11,65458.0,31.3789,31.4082,31.3594,31.3594,65458.0
2023-09-13 13:50:00,32.11,32.12,32.05,32.05,62312.0,31.3594,31.3692,31.3008,31.3008,62312.0
2023-09-13 14:00:00,32.05,32.07,31.9,31.9,190176.0,31.3008,31.3203,31.1543,31.1543,190176.0
2023-09-13 14:10:00,31.9,31.97,31.86,31.89,122774.0,31.1543,31.2227,31.1152,31.1445,122774.0
2023-09-13 14:20:00,31.9,31.94,31.85,31.93,80924.0,31.1543,31.1934,31.1055,31.1836,80924.0
2023-09-13 14:30:00,31.94,31.94,31.87,31.92,79099.0,31.1934,31.1934,31.125,31.1738,79099.0
2023-09-13 14:40:00,31.92,31.94,31.86,31.86,112495.0,31.1738,31.1934,31.1152,31.1152,112495.0
2023-09-13 14:50:00,31.86,31.86,31.61,31.73,378630.0,31.1152,31.1152,30.8711,30.9883,378630.0
2023-09-13 15:00:00,31.72,31.74,31.59,31.61,231357.0,30.9785,30.998,30.8515,30.8711,231357.0
2023-09-13 15:10:00,31.61,31.66,31.51,31.65,287217.0,30.8711,30.9199,30.7734,30.9101,287217.0
2023-09-13 15:20:00,31.65,31.7,31.61,31.69,146600.0,30.9101,30.959,30.8711,30.9492,146600.0
2023-09-13 15:30:00,31.7,31.8,31.7,31.76,160998.0,30.959,31.0566,30.959,31.0176,160998.0
2023-09-13 15:40:00,31.76,31.84,31.76,31.81,138363.0,31.0176,31.0957,31.0176,31.0664,138363.0
2023-09-13 15:50:00,31.81,31.88,31.69,31.82,334226.0,31.0664,31.1348,30.9492,31.0762,334226.0
2023-09-14 09:30:00,32.59,33.38,32.56,33.19,1535484.0,31.8282,32.5997,31.7989,32.4141,1535484.0
2023-09-14 09:40:00,33.2,33.23,32.63,32.65,539891.0,32.4239,32.4532,31.8672,31.8868,539891.0
2023-09-14 09:50:00,32.67,33.05,32.65,33.01,768143.0,31.9063,32.2774,31.8868,32.2384,768143.0
2023-09-14 10:00:00,33.02,33.12,32.63,32.69,617695.0,32.2481,32.3458,31.8672,31.9258,617695.0
2023-09-14 10:10:00,32.68,32.69,32.44,32.48,426226.0,31.9161,31.9258,31.6817,31.7207,426226.0
2023-09-14 10:20:00,32.47,32.71,32.45,32.7,307286.0,31.711,31.9454,31.6914,31.9356,307286.0
2023-09-14 10:30:00,32.7,32.94,32.68,32.87,300516.0,31.9356,32.17,31.9161,32.1016,300516.0
2023-09-14 10:40:00,32.87,33.07,32.85,33.04,374769.0,32.1016,32.297,32.0821,32.2677,374769.0
2023-09-14 10:50:00,33.04,33.29,33.03,33.23,414081.0,32.2677,32.5118,32.2579,32.4532,414081.0
2023-09-14 11:00:00,33.24,33.29,33.17,33.19,255572.0,32.463,32.5118,32.3946,32.4141,255572.0
2023-09-14 11:10:00,33.19,33.24,33.0,33.07,181872.0,32.4141,32.463,32.2286,32.297,181872.0
2023-09-14 11:20:00,33.08,33.1,32.92,32.95,137009.0,32.3067,32.3263,32.1505,32.1798,137009.0
2023-09-14 11:30:00,32.96,33.01,32.92,32.95,73868.0,32.1895,32.2384,32.1505,32.1798,73868.0
2023-09-14 11:40:00,32.94,32.95,32.85,32.95,127861.0,32.17,32.1798,32.0821,32.1798,127861.0
2023-09-14 11:50:00,32.95,33.02,32.93,32.98,125317.0,32.1798,32.2481,32.1602,32.2091,125317.0
2023-09-14 12:00:00,32.98,33.04,32.93,32.93,112588.0,32.2091,32.2677,32.1602,32.1602,112588.0
2023-09-14 12:10:00,32.94,33.04,32.93,33.0,99165.0,32.17,32.2677,32.1602,32.2286,99165.0
2023-09-14 12:20:00,33.0,33.01,32.87,32.87,90166.0,32.2286,32.2384,32.1016,32.1016,90166.0
2023-09-14 12:30:00,32.88,32.9,32.82,32.87,43882.0,32.1114,32.1309,32.0528,32.1016,43882.0
2023-09-14 12:40:00,32.88,32.95,32.86,32.95,42857.0,32.1114,32.1798,32.0919,32.1798,42857.0
2023-09-14 12:50:00,32.95,33.01,32.94,33.0,110416.0,32.1798,32.2384,32.17,32.2286,110416.0
2023-09-14 13:00:00,33.0,33.05,32.98,33.0,73674.0,32.2286,32.2774,32.2091,32.2286,73674.0
2023-09-14 13:10:00,33.0,33.08,32.99,33.06,64769.0,32.2286,32.3067,32.2188,32.2872,64769.0
2023-09-14 13:20:00,33.06,33.1,33.02,33.06,67779.0,32.2872,32.3263,32.2481,32.2872,67779.0
2023-09-14 13:30:00,33.06,33.14,33.06,33.14,60943.0,32.2872,32.3653,32.2872,32.3653,60943.0
2023-09-14 13:40:00,33.13,33.13,33.04,33.06,81510.0,32.3555,32.3555,32.2677,32.2872,81510.0
2023-09-14 13:50:00,33.06,33.07,32.99,33.0,80200.0,32.2872,32.297,32.2188,32.2286,80200.0
2023-09-14 14:00:00,32.99,33.06,32.98,33.0,58244.0,32.2188,32.2872,32.2091,32.2286,58244.0
2023-09-14 14:10:00,33.01,33.04,32.99,33.01,64953.0,32.2384,32.2677,32.2188,32.2384,64953.0
2023-09-14 14:20:00,33.01,33.08,33.0,33.04,57431.0,32.2384,32.3067,32.2286,32.2677,57431.0
2023-09-14 14:30:00,33.03,33.14,33.01,33.11,115076.0,32.2579,32.3653,32.2384,32.336,115076.0
2023-09-14 14:40:00,33.12,33.17,33.1,33.16,122226.0,32.3458,32.3946,32.3263,32.3848,122226.0
2023-09-14 14:50:00,33.16,33.18,33.12,33.18,68070.0,32.3848,32.4044,32.3458,32.4044,68070.0
2023-09-14 15:00:00,33.18,33.27,33.17,33.2,122217.0,32.4044,32.4923,32.3946,32.4239,122217.0
2023-09-14 15:10:00,33.2,33.23,33.13,33.15,49143.0,32.4239,32.4532,32.3555,32.3751,49143.0
2023-09-14 15:20:00,33.14,33.15,33.05,33.05,106097.0,32.3653,32.3751,32.2774,32.2774,106097.0
2023-09-14 15:30:00,33.04,33.07,32.98,33.02,180770.0,32.2677,32.297,32.2091,32.2481,180770.0
2023-09-14 15:40:00,33.03,33.09,33.01,33.02,113880.0,32.2579,32.3165,32.2384,32.2481,113880.0
2023-09-14 15:50:00,33.02,33.17,33.01,33.11,264351.0,32.2481,32.3946,32.2384,32.336,264351.0
2023-09-15 09:30:00,32.68,32.83,32.47,32.62,718447.0,31.9161,32.0626,31.711,31.8575,718447.0
2023-09-15 09:40:00,32.61,32.71,32.49,32.6,417860.0,31.8477,31.9454,31.7305,31.8379,417860.0
2023-09-15 09:50:00,32.59,32.63,32.44,32.5,323800.0,31.8282,31.8672,31.6817,31.7403,323800.0
2023-09-15 10:00:00,32.52,32.73,32.48,32.54,385843.0,31.7598,31.9649,31.7207,31.7793,385843.0
2023-09-15 10:10:00,32.54,32.66,32.27,32.34,407257.0,31.7793,31.8965,31.5157,31.584,407257.0
2023-09-15 10:20:00,32.33,32.46,32.25,32.33,348757.0,31.5743,31.7012,31.4961,31.5743,348757.0
2023-09-15 10:30:00,32.3,32.46,32.28,32.43,225038.0,31.545,31.7012,31.5254,31.6719,225038.0
2023-09-15 10:40:00,32.44,32.44,32.26,32.29,168358.0,31.6817,31.6817,31.5059,31.5352,168358.0
2023-09-15 10:50:00,32.28,32.28,32.03,32.04,334057.0,31.5254,31.5254,31.2813,31.291,334057.0
2023-09-15 11:00:00,32.04,32.08,31.96,32.07,332433.0,31.291,31.3301,31.2129,31.3203,332433.0
2023-09-15 11:10:00,32.06,32.08,31.91,31.97,263452.0,31.3106,31.3301,31.1641,31.2227,263452.0
2023-09-15 11:20:00,31.99,32.03,31.91,32.03,203022.0,31.2422,31.2813,31.1641,31.2813,203022.0
2023-09-15 11:30:00,32.02,32.06,31.91,31.96,103058.0,31.2715,31.3106,31.1641,31.2129,103058.0
2023-09-15 11:40:00,31.96,32.02,31.95,31.99,104161.0,31.2129,31.2715,31.2031,31.2422,104161.0
2023-09-15 11:50:00,32.0,32.01,31.91,31.97,88148.0,31.252,31.2617,31.1641,31.2227,88148.0
2023-09-15 12:00:00,31.98,32.02,31.93,32.0,98848.0,31.2324,31.2715,31.1836,31.252,98848.0
2023-09-15 12:10:00,31.99,32.01,31.93,32.0,206097.0,31.2422,31.2617,31.1836,31.252,206097.0
2023-09-15 12:20:00,32.01,32.02,31.89,31.91,161356.0,31.2617,31.2715,31.1445,31.1641,161356.0
2023-09-15 12:30:00,31.92,31.96,31.89,31.96,62910.0,31.1738,31.2129,31.1445,31.2129,62910.0
2023-09-15 12:40:00,31.96,31.98,31.91,31.95,56707.0,31.2129,31.2324,31.1641,31.2031,56707.0
2023-09-15 12:50:00,31.96,32.0,31.89,31.94,136085.0,31.2129,31.252,31.1445,31.1934,136085.0
2023-09-15 13:00:00,31.94,31.95,31.73,31.74,248715.0,31.1934,31.2031,30.9883,30.998,248715.0
2023-09-15 13:10:00,31.75,31.76,31.7,31.72,163674.0,31.0078,31.0176,30.959,30.9785,163674.0
2023-09-15 13:20:00,31.73,31.73,31.66,31.69,269420.0,30.9883,30.9883,30.9199,30.9492,269420.0
2023-09-15 13:30:00,31.68,31.81,31.61,31.8,221689.0,30.9394,31.0664,30.8711,31.0566,221689.0
2023-09-15 13:40:00,31.8,31.91,31.79,31.87,160286.0,31.0566,31.1641,31.0469,31.125,160286.0
2023-09-15 13:50:00,31.89,31.93,31.86,31.9,56888.0,31.1445,31.1836,31.1152,31.1543,56888.0
2023-09-15 14:00:00,31.9,31.9,31.84,31.86,109733.0,31.1543,31.1543,31.0957,31.1152,109733.0
2023-09-15 14:10:00,31.85,31.91,31.83,31.86,87486.0,31.1055,31.1641,31.0859,31.1152,87486.0
2023-09-15 14:20:00,31.87,31.89,31.84,31.88,57717.0,31.125,31.1445,31.0957,31.1348,57717.0
2023-09-15 14:30:00,31.88,32.0,31.87,31.97,161534.0,31.1348,31.252,31.125,31.2227,161534.0
2023-09-15 14:40:00,31.97,32.06,31.95,32.05,96490.0,31.2227,31.3106,31.2031,31.3008,96490.0
2023-09-15 14:50:00,32.04,32.06,31.92,32.01,212517.0,31.291,31.3106,31.1738,31.2617,212517.0
2023-09-15 15:00:00,32.01,32.02,31.92,31.99,50342.0,31.2617,31.2715,31.1738,31.2422,50342.0
2023-09-15 15:10:00,32.0,32.07,32.0,32.06,161333.0,31.252,31.3203,31.252,31.3106,161333.0
2023-09-15 15:20:00,32.05,32.06,31.98,32.02,166092.0,31.3008,31.3106,31.2324,31.2715,166092.0
2023-09-15 15:30:00,32.03,32.06,31.89,31.89,186728.0,31.2813,31.3106,31.1445,31.1445,186728.0
2023-09-15 15:40:00,31.9,31.93,31.85,31.88,182083.0,31.1543,31.1836,31.1055,31.1348,182083.0
2023-09-15 15:50:00,31.89,32.07,31.89,32.04,370302.0,31.1445,31.3203,31.1445,31.291,370302.0
2023-09-18 09:30:00,32.09,32.12,31.81,31.84,546966.0,31.3399,31.3692,31.0664,31.0957,546966.0
2023-09-18 09:40:00,31.84,31.92,31.5,31.5,561927.0,31.0957,31.1738,30.7637,30.7637,561927.0
2023-09-18 09:50:00,31.51,31.76,31.47,31.67,264148.0,30.7734,31.0176,30.7344,30.9297,264148.0
2023-09-18 10:00:00,31.66,31.93,31.66,31.82,334559.0,30.9199,31.1836,30.9199,31.0762,334559.0
2023-09-18 10:10:00,31.82,31.93,31.75,31.87,137267.0,31.0762,31.1836,31.0078,31.125,137267.0
2023-09-18 10:20:00,31.88,31.92,31.8,31.82,166967.0,31.1348,31.1738,31.0566,31.0762,166967.0
2023-09-18 10:30:00,31.82,31.98,31.73,31.74,119433.0,31.0762,31.2324,30.9883,30.998,119433.0
2023-09-18 10:40:00,31.76,31.76,31.66,31.71,97113.0,31.0176,31.0176,30.9199,30.9687,97113.0
2023-09-18 10:50:00,31.7,31.8,31.65,31.75,101009.0,30.959,31.0566,30.9101,31.0078,101009.0
2023-09-18 11:00:00,31.75,31.81,31.72,31.72,49916.0,31.0078,31.0664,30.9785,30.9785,49916.0
2023-09-18 11:10:00,31.74,31.76,31.66,31.72,71628.0,30.998,31.0176,30.9199,30.9785,71628.0
2023-09-18 11:20:00,31.71,31.75,31.68,31.75,88378.0,30.9687,31.0078,30.9394,31.0078,88378.0
2023-09-18 11:30:00,31.75,31.83,31.73,31.81,156781.0,31.0078,31.0859,30.9883,31.0664,156781.0
2023-09-18 11:40:00,31.81,31.88,31.78,31.81,71207.0,31.0664,31.1348,31.0371,31.0664,71207.0
2023-09-18 11:50:00,31.83,31.86,31.81,31.85,28978.0,31.0859,31.1152,31.0664,31.1055,28978.0
2023-09-18 12:00:00,31.86,31.87,31.76,31.77,62580.0,31.1152,31.125,31.0176,31.0273,62580.0
2023-09-18 12:10:00,31.77,31.77,31.7,31.72,67858.0,31.0273,31.0273,30.959,30.9785,67858.0
2023-09-18 12:20:00,31.72,31.77,31.66,31.73,58254.0,30.9785,31.0273,30.9199,30.9883,58254.0
2023-09-18 12:30:00,31.75,31.81,31.75,31.78,31962.0,31.0078,31.0664,31.0078,31.0371,31962.0
2023-09-18 12:40:00,31.77,31.8,31.72,31.77,51394.0,31.0273,31.0566,30.9785,31.0273,51394.0
2023-09-18 12:50:00,31.77,31.79,31.73,31.75,59830.0,31.0273,31.0469,30.9883,31.0078,59830.0
2023-09-18 13:00:00,31.75,31.82,31.74,31.75,66957.0,31.0078,31.0762,30.998,31.0078,66957.0
2023-09-18 13:10:00,31.75,31.76,31.7,31.71,33884.0,31.0078,31.0176,30.959,30.9687,33884.0
2023-09-18 13:20:00,31.72,31.78,31.71,31.71,36835.0,30.9785,31.0371,30.9687,30.9687,36835.0
2023-09-18 13:30:00,31.72,31.79,31.72,31.76,36783.0,30.9785,31.0469,30.9785,31.0176,36783.0
2023-09-18 13:40:00,31.75,31.76,31.73,31.74,24555.0,31.0078,31.0176,30.9883,30.998,24555.0
2023-09-18 13:50:00,31.74,31.74,31.65,31.66,93210.0,30.998,30.998,30.9101,30.9199,93210.0
2023-09-18 14:00:00,31.67,31.67,31.6,31.61,95595.0,30.9297,30.9297,30.8613,30.8711,95595.0
2023-09-18 14:10:00,31.62,31.71,31.61,31.67,112079.0,30.8808,30.9687,30.8711,30.9297,112079.0
2023-09-18 14:20:00,31.67,31.7,31.66,31.69,35234.0,30.9297,30.959,30.9199,30.9492,35234.0
2023-09-18 14:30:00,31.68,31.71,31.67,31.68,29224.0,30.9394,30.9687,30.9297,30.9394,29224.0
2023-09-18 14:40:00,31.68,31.71,31.67,31.68,28631.0,30.9394,30.9687,30.9297,30.9394,28631.0
2023-09-18 14:50:00,31.67,31.68,31.54,31.62,129865.0,30.9297,30.9394,30.8027,30.8808,129865.0
2023-09-18 15:00:00,31.61,31.73,31.61,31.7,50191.0,30.8711,30.9883,30.8711,30.959,50191.0
2023-09-18 15:10:00,31.7,31.71,31.62,31.63,85564.0,30.959,30.9687,30.8808,30.8906,85564.0
2023-09-18 15:20:00,31.63,31.63,31.56,31.62,36544.0,30.8906,30.8906,30.8222,30.8808,36544.0
2023-09-18 15:30:00,31.61,31.62,31.5,31.51,90723.0,30.8711,30.8808,30.7637,30.7734,90723.0
2023-09-18 15:40:00,31.5,31.56,31.49,31.51,139161.0,30.7637,30.8222,30.7539,30.7734,139161.0
2023-09-18 15:50:00,31.5,31.51,31.4,31.42,392202.0,30.7637,30.7734,30.666,30.6855,392202.0
2023-09-19 09:30:00,31.43,31.83,31.43,31.79,676286.0,30.7121,31.1029,30.7121,31.0639,676286.0
2023-09-19 09:40:00,31.79,31.85,31.44,31.49,471444.0,31.0639,31.1225,30.7219,30.7707,471444.0
2023-09-19 09:50:00,31.49,31.51,31.11,31.17,411964.0,30.7707,30.7903,30.3994,30.458,411964.0
2023-09-19 10:00:00,31.17,31.23,31.02,31.07,284198.0,30.458,30.5166,30.3114,30.3603,284198.0
2023-09-19 10:10:00,31.08,31.18,31.01,31.16,273349.0,30.3701,30.4678,30.3017,30.4482,273349.0
2023-09-19 10:20:00,31.16,31.22,31.13,31.2,169504.0,30.4482,30.5069,30.4189,30.4873,169504.0
2023-09-19 10:30:00,31.2,31.2,31.03,31.04,133574.0,30.4873,30.4873,30.3212,30.331,133574.0
2023-09-19 10:40:00,31.04,31.17,31.01,31.05,138004.0,30.331,30.458,30.3017,30.3408,138004.0
2023-09-19 10:50:00,31.04,31.08,31.01,31.03,107770.0,30.331,30.3701,30.3017,30.3212,107770.0
2023-09-19 11:00:00,31.02,31.09,30.95,30.97,291136.0,30.3114,30.3798,30.243,30.2626,291136.0
2023-09-19 11:10:00,30.97,31.0,30.88,30.91,202064.0,30.2626,30.2919,30.1746,30.204,202064.0
2023-09-19 11:20:00,30.91,31.03,30.9,31.03,131765.0,30.204,30.3212,30.1942,30.3212,131765.0
2023-09-19 11:30:00,31.03,31.09,30.99,31.05,119513.0,30.3212,30.3798,30.2821,30.3408,119513.0
2023-09-19 11:40:00,31.05,31.06,30.95,31.0,90729.0,30.3408,30.3505,30.243,30.2919,90729.0
2023-09-19 11:50:00,31.0,31.07,30.99,31.05,92545.0,30.2919,30.3603,30.2821,30.3408,92545.0
2023-09-19 12:00:00,31.07,31.07,30.87,30.91,94192.0,30.3603,30.3603,30.1649,30.204,94192.0
2023-09-19 12:10:00,30.92,30.95,30.89,30.92,88388.0,30.2137,30.243,30.1844,30.2137,88388.0
2023-09-19 12:20:00,30.91,30.92,30.84,30.85,94365.0,30.204,30.2137,30.1356,30.1453,94365.0
2023-09-19 12:30:00,30.84,30.85,30.76,30.76,140436.0,30.1356,30.1453,30.0574,30.0574,140436.0
2023-09-19 12:40:00,30.77,30.79,30.7,30.76,126402.0,30.0672,30.0867,29.9988,30.0574,126402.0
2023-09-19 12:50:00,30.76,30.84,30.73,30.84,141230.0,30.0574,30.1356,30.0281,30.1356,141230.0
2023-09-19 13:00:00,30.84,30.88,30.82,30.87,73908.0,30.1356,30.1746,30.116,30.1649,73908.0
2023-09-19 13:10:00,30.87,30.9,30.84,30.89,65035.0,30.1649,30.1942,30.1356,30.1844,65035.0
2023-09-19 13:20:00,30.89,30.92,30.84,30.87,96247.0,30.1844,30.2137,30.1356,30.1649,96247.0
2023-09-19 13:30:00,30.88,30.98,30.87,30.97,80054.0,30.1746,30.2724,30.1649,30.2626,80054.0
2023-09-19 13:40:00,30.97,31.11,30.95,31.09,147766.0,30.2626,30.3994,30.243,30.3798,147766.0
2023-09-19 13:50:00,31.09,31.13,31.05,31.07,150677.0,30.3798,30.4189,30.3408,30.3603,150677.0
2023-09-19 14:00:00,31.08,31.11,31.05,31.06,115517.0,30.3701,30.3994,30.3408,30.3505,115517.0
2023-09-19 14:10:00,31.06,31.1,31.02,31.04,64439.0,30.3505,30.3896,30.3114,30.331,64439.0
2023-09-19 14:20:00,31.05,31.07,31.01,31.01,39966.0,30.3408,30.3603,30.3017,30.3017,39966.0
2023-09-19 14:30:00,31.01,31.25,31.01,31.21,219214.0,30.3017,30.5362,30.3017,30.4971,219214.0
2023-09-19 14:40:00,31.21,31.24,31.13,31.14,105357.0,30.4971,30.5264,30.4189,30.4287,105357.0
2023-09-19 14:50:00,31.15,31.15,31.03,31.04,129070.0,30.4385,30.4385,30.3212,30.331,129070.0
2023-09-19 15:00:00,31.02,31.06,31.0,31.03,56507.0,30.3114,30.3505,30.2919,30.3212,56507.0
2023-09-19 15:10:00,31.04,31.07,31.01,31.04,145276.0,30.331,30.3603,30.3017,30.331,145276.0
2023-09-19 15:20:00,31.04,31.15,31.01,31.13,96883.0,30.331,30.4385,30.3017,30.4189,96883.0
2023-09-19 15:30:00,31.12,31.14,31.06,31.11,102803.0,30.4092,30.4287,30.3505,30.3994,102803.0
2023-09-19 15:40:00,31.1,31.21,31.09,31.14,152098.0,30.3896,30.4971,30.3798,30.4287,152098.0
2023-09-19 15:50:00,31.14,31.14,30.99,31.02,401105.0,30.4287,30.4287,30.2821,30.3114,401105.0
2023-09-20 09:30:00,31.36,31.69,31.29,31.68,675292.0,30.6437,30.9661,30.5753,30.9564,675292.0
2023-09-20 09:40:00,31.69,31.85,31.55,31.84,524794.0,30.9661,31.1225,30.8293,31.1127,524794.0
2023-09-20 09:50:00,31.83,31.89,31.78,31.83,254228.0,31.1029,31.1616,31.0541,31.1029,254228.0
2023-09-20 10:00:00,31.83,31.94,31.76,31.8,330585.0,31.1029,31.2104,31.0345,31.0736,330585.0
2023-09-20 10:10:00,31.79,31.79,31.58,31.73,224196.0,31.0639,31.0639,30.8587,31.0052,224196.0
2023-09-20 10:20:00,31.73,31.77,31.62,31.64,80540.0,31.0052,31.0443,30.8977,30.9173,80540.0
2023-09-20 10:30:00,31.65,31.69,31.56,31.57,133598.0,30.9271,30.9661,30.8391,30.8489,133598.0
2023-09-20 10:40:00,31.56,31.6,31.5,31.52,260075.0,30.8391,30.8782,30.7805,30.8,260075.0
2023-09-20 10:50:00,31.51,31.56,31.48,31.53,77646.0,30.7903,30.8391,30.7609,30.8098,77646.0
2023-09-20 11:00:00,31.53,31.61,31.51,31.6,90141.0,30.8098,30.888,30.7903,30.8782,90141.0
2023-09-20 11:10:00,31.59,31.68,31.57,31.57,101532.0,30.8684,30.9564,30.8489,30.8489,101532.0
2023-09-20 11:20:00,31.57,31.57,31.49,31.49,44638.0,30.8489,30.8489,30.7707,30.7707,44638.0
2023-09-20 11:30:00,31.5,31.56,31.47,31.48,84951.0,30.7805,30.8391,30.7512,30.7609,84951.0
2023-09-20 11:40:00,31.49,31.51,31.45,31.48,34541.0,30.7707,30.7903,30.7316,30.7609,34541.0
2023-09-20 11:50:00,31.49,31.5,31.46,31.49,24676.0,30.7707,30.7805,30.7414,30.7707,24676.0
2023-09-20 12:00:00,31.49,31.51,31.44,31.46,87083.0,30.7707,30.7903,30.7219,30.7414,87083.0
2023-09-20 12:10:00,31.47,31.53,31.46,31.5,43769.0,30.7512,30.8098,30.7414,30.7805,43769.0
2023-09-20 12:20:00,31.51,31.57,31.51,31.56,88117.0,30.7903,30.8489,30.7903,30.8391,88117.0
2023-09-20 12:30:00,31.56,31.59,31.54,31.55,60213.0,30.8391,30.8684,30.8196,30.8293,60213.0
2023-09-20 12:40:00,31.54,31.56,31.49,31.5,29281.0,30.8196,30.8391,30.7707,30.7805,29281.0
2023-09-20 12:50:00,31.49,31.5,31.45,31.46,56181.0,30.7707,30.7805,30.7316,30.7414,56181.0
2023-09-20 13:00:00,31.46,31.46,31.39,31.4,65038.0,30.7414,30.7414,30.673,30.6828,65038.0
2023-09-20 13:10:00,31.4,31.41,31.36,31.4,60734.0,30.6828,30.6925,30.6437,30.6828,60734.0
2023-09-20 13:20:00,31.41,31.45,31.36,31.37,66905.0,30.6925,30.7316,30.6437,30.6535,66905.0
2023-09-20 13:30:00,31.36,31.38,31.28,31.28,100964.0,30.6437,30.6632,30.5655,30.5655,100964.0
2023-09-20 13:40:00,31.28,31.35,31.25,31.34,74587.0,30.5655,30.6339,30.5362,30.6241,74587.0
2023-09-20 13:50:00,31.34,31.46,31.33,31.43,75519.0,30.6241,30.7414,30.6144,30.7121,75519.0
2023-09-20 14:00:00,31.4,31.42,31.0,31.14,537958.0,30.6828,30.7023,30.2919,30.4287,537958.0
2023-09-20 14:10:00,31.12,31.31,31.08,31.24,360607.0,30.4092,30.5948,30.3701,30.5264,360607.0
2023-09-20 14:20:00,31.24,31.32,31.17,31.25,201744.0,30.5264,30.6046,30.458,30.5362,201744.0
2023-09-20 14:30:00,31.24,31.47,31.18,31.37,322993.0,30.5264,30.7512,30.4678,30.6535,322993.0
2023-09-20 14:40:00,31.36,31.39,31.13,31.14,285911.0,30.6437,30.673,30.4189,30.4287,285911.0
2023-09-20 14:50:00,31.13,31.18,31.0,31.03,267998.0,30.4189,30.4678,30.2919,30.3212,267998.0
2023-09-20 15:00:00,31.02,31.1,30.89,30.9,206076.0,30.3114,30.3896,30.1844,30.1942,206076.0
2023-09-20 15:10:00,30.91,30.95,30.58,30.6,354166.0,30.204,30.243,29.8815,29.901,354166.0
2023-09-20 15:20:00,30.6,30.76,30.57,30.74,268128.0,29.901,30.0574,29.8717,30.0378,268128.0
2023-09-20 15:30:00,30.74,30.75,30.38,30.4,383346.0,30.0378,30.0476,29.6861,29.7056,383346.0
2023-09-20 15:40:00,30.4,30.42,30.17,30.28,441517.0,29.7056,29.7252,29.4809,29.5883,441517.0
2023-09-20 15:50:00,30.28,30.32,30.07,30.1,553618.0,29.5883,29.6274,29.3831,29.4125,553618.0
2023-09-21 09:30:00,29.38,29.51,29.1,29.15,876504.0,28.7089,28.8359,28.4353,28.4842,876504.0
2023-09-21 09:40:00,29.15,29.16,28.92,29.01,616652.0,28.4842,28.4939,28.2594,28.3474,616652.0
2023-09-21 09:50:00,29.02,29.03,28.79,28.82,533491.0,28.3571,28.3669,28.1324,28.1617,533491.0
2023-09-21 10:00:00,28.82,29.08,28.8,29.07,632338.0,28.1617,28.4158,28.1422,28.406,632338.0
2023-09-21 10:10:00,29.08,29.28,29.01,29.25,739808.0,28.4158,28.6112,28.3474,28.5819,739808.0
2023-09-21 10:20:00,29.24,29.34,29.12,29.14,220242.0,28.5721,28.6698,28.4548,28.4744,220242.0
2023-09-21 10:30:00,29.14,29.22,29.07,29.2,168750.0,28.4744,28.5526,28.406,28.533,168750.0
2023-09-21 10:40:00,29.21,29.26,29.12,29.14,138019.0,28.5428,28.5916,28.4548,28.4744,138019.0
2023-09-21 10:50:00,29.14,29.14,28.96,28.98,199457.0,28.4744,28.4744,28.2985,28.318,199457.0
2023-09-21 11:00:00,28.98,29.09,28.96,29.01,134557.0,28.318,28.4255,28.2985,28.3474,134557.0
2023-09-21 11:10:00,29.01,29.02,28.9,28.92,114974.0,28.3474,28.3571,28.2399,28.2594,114974.0
2023-09-21 11:20:00,28.92,29.0,28.89,28.94,134205.0,28.2594,28.3376,28.2301,28.279,134205.0
2023-09-21 11:30:00,28.94,29.2,28.92,29.13,171692.0,28.279,28.533,28.2594,28.4646,171692.0
2023-09-21 11:40:00,29.12,29.22,29.06,29.21,177106.0,28.4548,28.5526,28.3962,28.5428,177106.0
2023-09-21 11:50:00,29.21,29.23,29.12,29.15,176172.0,28.5428,28.5623,28.4548,28.4842,176172.0
2023-09-21 12:00:00,29.15,29.15,29.02,29.06,111215.0,28.4842,28.4842,28.3571,28.3962,111215.0
2023-09-21 12:10:00,29.05,29.07,28.97,29.07,136580.0,28.3864,28.406,28.3083,28.406,136580.0
2023-09-21 12:20:00,29.06,29.09,29.02,29.07,121304.0,28.3962,28.4255,28.3571,28.406,121304.0
2023-09-21 12:30:00,29.07,29.13,28.99,29.0,100039.0,28.406,28.4646,28.3278,28.3376,100039.0
2023-09-21 12:40:00,29.0,29.06,28.96,29.05,122056.0,28.3376,28.3962,28.2985,28.3864,122056.0
2023-09-21 12:50:00,29.05,29.11,29.01,29.03,91332.0,28.3864,28.4451,28.3474,28.3669,91332.0
2023-09-21 13:00:00,29.02,29.15,28.99,29.11,108794.0,28.3571,28.4842,28.3278,28.4451,108794.0
2023-09-21 13:10:00,29.12,29.32,29.11,29.28,269578.0,28.4548,28.6503,28.4451,28.6112,269578.0
2023-09-21 13:20:00,29.29,29.33,29.23,29.29,175466.0,28.621,28.66,28.5623,28.621,175466.0
2023-09-21 13:30:00,29.29,29.38,29.28,29.3,172737.0,28.621,28.7089,28.6112,28.6307,172737.0
2023-09-21 13:40:00,29.3,29.34,29.24,29.26,54361.0,28.6307,28.6698,28.5721,28.5916,54361.0
2023-09-21 13:50:00,29.26,29.29,29.21,29.26,126300.0,28.5916,28.621,28.5428,28.5916,126300.0
2023-09-21 14:00:00,29.27,29.28,29.17,29.19,89621.0,28.6014,28.6112,28.5037,28.5232,89621.0
2023-09-21 14:10:00,29.19,29.25,29.16,29.17,112132.0,28.5232,28.5819,28.4939,28.5037,112132.0
2023-09-21 14:20:00,29.17,29.18,29.07,29.1,148220.0,28.5037,28.5135,28.406,28.4353,148220.0
2023-09-21 14:30:00,29.09,29.17,29.04,29.12,108167.0,28.4255,28.5037,28.3767,28.4548,108167.0
2023-09-21 14:40:00,29.12,29.14,29.07,29.08,108127.0,28.4548,28.4744,28.406,28.4158,108127.0
2023-09-21 14:50:00,29.08,29.09,29.02,29.03,100326.0,28.4158,28.4255,28.3571,28.3669,100326.0
2023-09-21 15:00:00,29.02,29.09,29.0,29.04,98733.0,28.3571,28.4255,28.3376,28.3767,98733.0
2023-09-21 15:10:00,29.04,29.06,28.91,28.95,154143.0,28.3767,28.3962,28.2496,28.2887,154143.0
2023-09-21 15:20:00,28.95,28.99,28.87,28.92,142191.0,28.2887,28.3278,28.2106,28.2594,142191.0
2023-09-21 15:30:00,28.91,28.97,28.86,28.92,222211.0,28.2496,28.3083,28.2008,28.2594,222211.0
2023-09-21 15:40:00,28.92,28.93,28.85,28.86,245658.0,28.2594,28.2692,28.191,28.2008,245658.0
2023-09-21 15:50:00,28.86,28.86,28.66,28.67,537253.0,28.2008,28.2008,28.0054,28.0151,537253.0
2023-09-22 09:30:00,28.87,29.27,28.87,29.12,802314.0,28.2106,28.6014,28.2106,28.4548,802314.0
2023-09-22 09:40:00,29.13,29.13,28.83,28.9,513219.0,28.4646,28.4646,28.1715,28.2399,513219.0
2023-09-22 09:50:00,28.9,28.94,28.67,28.83,391447.0,28.2399,28.279,28.0151,28.1715,391447.0
2023-09-22 10:00:00,28.82,29.03,28.72,28.95,474911.0,28.1617,28.3669,28.064,28.2887,474911.0
2023-09-22 10:10:00,28.95,28.98,28.69,28.78,318414.0,28.2887,28.318,28.0347,28.1226,318414.0
2023-09-22 10:20:00,28.78,28.94,28.77,28.92,165144.0,28.1226,28.279,28.1128,28.2594,165144.0
2023-09-22 10:30:00,28.92,29.1,28.92,29.01,301354.0,28.2594,28.4353,28.2594,28.3474,301354.0
2023-09-22 10:40:00,29.0,29.01,28.94,28.99,99345.0,28.3376,28.3474,28.279,28.3278,99345.0
2023-09-22 10:50:00,28.98,29.05,28.94,29.05,231389.0,28.318,28.3864,28.279,28.3864,231389.0
2023-09-22 11:00:00,29.05,29.07,28.82,28.82,265282.0,28.3864,28.406,28.1617,28.1617,265282.0
2023-09-22 11:10:00,28.81,28.85,28.76,28.78,144254.0,28.1519,28.191,28.1031,28.1226,144254.0
2023-09-22 11:20:00,28.79,28.87,28.73,28.87,89607.0,28.1324,28.2106,28.0738,28.2106,89607.0
2023-09-22 11:30:00,28.86,28.94,28.79,28.94,172582.0,28.2008,28.279,28.1324,28.279,172582.0
2023-09-22 11:40:00,28.94,28.94,28.78,28.83,87466.0,28.279,28.279,28.1226,28.1715,87466.0
2023-09-22 11:50:00,28.84,28.88,28.72,28.73,123729.0,28.1812,28.2203,28.064,28.0738,123729.0
2023-09-22 12:00:00,28.72,28.74,28.65,28.68,161112.0,28.064,28.0835,27.9956,28.0249,161112.0
2023-09-22 12:10:00,28.68,28.81,28.65,28.8,106500.0,28.0249,28.1519,27.9956,28.1422,106500.0
2023-09-22 12:20:00,28.8,28.81,28.74,28.77,88923.0,28.1422,28.1519,28.0835,28.1128,88923.0
2023-09-22 12:30:00,28.77,28.89,28.76,28.89,112025.0,28.1128,28.2301,28.1031,28.2301,112025.0
2023-09-22 12:40:00,28.89,28.91,28.77,28.79,130853.0,28.2301,28.2496,28.1128,28.1324,130853.0
2023-09-22 12:50:00,28.79,28.81,28.76,28.77,79280.0,28.1324,28.1519,28.1031,28.1128,79280.0
2023-09-22 13:00:00,28.78,28.85,28.76,28.81,38321.0,28.1226,28.191,28.1031,28.1519,38321.0
2023-09-22 13:10:00,28.81,28.86,28.78,28.81,40425.0,28.1519,28.2008,28.1226,28.1519,40425.0
2023-09-22 13:20:00,28.81,28.82,28.65,28.69,160935.0,28.1519,28.1617,27.9956,28.0347,160935.0
2023-09-22 13:30:00,28.69,28.74,28.59,28.64,139958.0,28.0347,28.0835,27.937,27.9858,139958.0
2023-09-22 13:40:00,28.65,28.65,28.56,28.6,225691.0,27.9956,27.9956,27.9076,27.9467,225691.0
2023-09-22 13:50:00,28.59,28.65,28.58,28.62,120827.0,27.937,27.9956,27.9272,27.9663,120827.0
2023-09-22 14:00:00,28.62,28.63,28.56,28.58,65239.0,27.9663,27.976,27.9076,27.9272,65239.0
2023-09-22 14:10:00,28.59,28.59,28.4,28.42,258150.0,27.937,27.937,27.7513,27.7708,258150.0
2023-09-22 14:20:00,28.43,28.55,28.42,28.47,127573.0,27.7806,27.8979,27.7708,27.8197,127573.0
2023-09-22 14:30:00,28.47,28.53,28.44,28.47,74779.0,27.8197,27.8783,27.7904,27.8197,74779.0
2023-09-22 14:40:00,28.47,28.54,28.43,28.52,74882.0,27.8197,27.8881,27.7806,27.8685,74882.0
2023-09-22 14:50:00,28.53,28.55,28.48,28.54,90575.0,27.8783,27.8979,27.8295,27.8881,90575.0
2023-09-22 15:00:00,28.54,28.83,28.52,28.83,294838.0,27.8881,28.1715,27.8685,28.1715,294838.0
2023-09-22 15:10:00,28.82,28.87,28.78,28.84,155822.0,28.1617,28.2106,28.1226,28.1812,155822.0
2023-09-22 15:20:00,28.84,28.92,28.8,28.8,130196.0,28.1812,28.2594,28.1422,28.1422,130196.0
2023-09-22 15:30:00,28.81,28.86,28.69,28.72,141398.0,28.1519,28.2008,28.0347,28.064,141398.0
2023-09-22 15:40:00,28.72,28.72,28.52,28.56,176721.0,28.064,28.064,27.8685,27.9076,176721.0
2023-09-22 15:50:00,28.55,28.55,28.39,28.42,414260.0,27.8979,27.8979,27.7415,27.7708,414260.0
2023-09-25 09:30:00,27.96,28.16,27.88,28.14,1184743.0,27.3213,27.5168,27.2432,27.4972,1184743.0
2023-09-25 09:40:00,28.15,28.47,28.15,28.43,436329.0,27.507,27.8197,27.507,27.7806,436329.0
2023-09-25 09:50:00,28.44,28.7,28.44,28.69,342691.0,27.7904,28.0444,27.7904,28.0347,342691.0
2023-09-25 10:00:00,28.68,28.72,28.39,28.45,315764.0,28.0249,28.064,27.7415,27.8001,315764.0
2023-09-25 10:10:00,28.45,28.53,28.37,28.41,188269.0,27.8001,27.8783,27.722,27.7611,188269.0
2023-09-25 10:20:00,28.4,28.48,28.24,28.36,152850.0,27.7513,27.8295,27.5949,27.7122,152850.0
2023-09-25 10:30:00,28.36,28.49,28.31,28.45,246783.0,27.7122,27.8392,27.6633,27.8001,246783.0
2023-09-25 10:40:00,28.44,28.44,28.34,28.37,73709.0,27.7904,27.7904,27.6927,27.722,73709.0
2023-09-25 10:50:00,28.37,28.38,28.25,28.28,148689.0,27.722,27.7317,27.6047,27.634,148689.0
2023-09-25 11:00:00,28.29,28.57,28.28,28.55,142715.0,27.6438,27.9174,27.634,27.8979,142715.0
2023-09-25 11:10:00,28.56,28.78,28.51,28.77,461743.0,27.9076,28.1226,27.8588,28.1128,461743.0
2023-09-25 11:20:00,28.78,28.8,28.63,28.63,163713.0,28.1226,28.1422,27.976,27.976,163713.0
2023-09-25 11:30:00,28.64,28.72,28.64,28.65,73930.0,27.9858,28.064,27.9858,27.9956,73930.0
2023-09-25 11:40:00,28.62,28.8,28.62,28.73,197560.0,27.9663,28.1422,27.9663,28.0738,197560.0
2023-09-25 11:50:00,28.74,28.85,28.72,28.76,182471.0,28.0835,28.191,28.064,28.1031,182471.0
2023-09-25 12:00:00,28.76,28.79,28.7,28.74,194097.0,28.1031,28.1324,28.0444,28.0835,194097.0
2023-09-25 12:10:00,28.73,28.94,28.72,28.94,82076.0,28.0738,28.279,28.064,28.279,82076.0
2023-09-25 12:20:00,28.93,28.98,28.88,28.96,152511.0,28.2692,28.318,28.2203,28.2985,152511.0
2023-09-25 12:30:00,28.96,28.99,28.88,28.89,122701.0,28.2985,28.3278,28.2203,28.2301,122701.0
2023-09-25 12:40:00,28.89,28.98,28.89,28.94,122692.0,28.2301,28.318,28.2301,28.279,122692.0
2023-09-25 12:50:00,28.94,28.94,28.79,28.89,147048.0,28.279,28.279,28.1324,28.2301,147048.0
2023-09-25 13:00:00,28.88,28.93,28.81,28.91,85027.0,28.2203,28.2692,28.1519,28.2496,85027.0
2023-09-25 13:10:00,28.92,28.99,28.9,28.93,51316.0,28.2594,28.3278,28.2399,28.2692,51316.0
2023-09-25 13:20:00,28.94,28.95,28.69,28.76,165615.0,28.279,28.2887,28.0347,28.1031,165615.0
2023-09-25 13:30:00,28.77,28.88,28.73,28.88,133076.0,28.1128,28.2203,28.0738,28.2203,133076.0
2023-09-25 13:40:00,28.87,28.87,28.77,28.84,89273.0,28.2106,28.2106,28.1128,28.1812,89273.0
2023-09-25 13:50:00,28.84,28.87,28.81,28.87,40866.0,28.1812,28.2106,28.1519,28.2106,40866.0
2023-09-25 14:00:00,28.86,28.92,28.82,28.83,68927.0,28.2008,28.2594,28.1617,28.1715,68927.0
2023-09-25 14:10:00,28.82,28.88,28.77,28.82,40753.0,28.1617,28.2203,28.1128,28.1617,40753.0
2023-09-25 14:20:00,28.82,28.83,28.74,28.77,63341.0,28.1617,28.1715,28.0835,28.1128,63341.0
2023-09-25 14:30:00,28.77,28.87,28.75,28.82,48274.0,28.1128,28.2106,28.0933,28.1617,48274.0
2023-09-25 14:40:00,28.83,28.85,28.72,28.75,118612.0,28.1715,28.191,28.064,28.0933,118612.0
2023-09-25 14:50:00,28.74,28.76,28.64,28.66,116831.0,28.0835,28.1031,27.9858,28.0054,116831.0
2023-09-25 15:00:00,28.66,28.68,28.52,28.54,101061.0,28.0054,28.0249,27.8685,27.8881,101061.0
2023-09-25 15:10:00,28.54,28.78,28.53,28.75,155840.0,27.8881,28.1226,27.8783,28.0933,155840.0
2023-09-25 15:20:00,28.75,28.77,28.63,28.71,127412.0,28.0933,28.1128,27.976,28.0542,127412.0
2023-09-25 15:30:00,28.7,28.74,28.66,28.73,84222.0,28.0444,28.0835,28.0054,28.0738,84222.0
2023-09-25 15:40:00,28.73,28.78,28.69,28.76,148628.0,28.0738,28.1226,28.0347,28.1031,148628.0
2023-09-25 15:50:00,28.75,28.85,28.62,28.83,454758.0,28.0933,28.191,27.9663,28.1715,454758.0
2023-09-26 09:30:00,28.27,28.73,28.18,28.71,893628.0,27.6243,28.0738,27.5363,28.0542,893628.0
2023-09-26 09:40:00,28.71,28.98,28.7,28.83,579176.0,28.0542,28.318,28.0444,28.1715,579176.0
2023-09-26 09:50:00,28.83,28.83,28.57,28.69,360627.0,28.1715,28.1715,27.9174,28.0347,360627.0
2023-09-26 10:00:00,28.68,28.77,28.49,28.57,456423.0,28.0249,28.1128,27.8392,27.9174,456423.0
2023-09-26 10:10:00,28.57,28.6,28.3,28.35,418872.0,27.9174,27.9467,27.6536,27.7024,418872.0
2023-09-26 10:20:00,28.36,28.63,28.3,28.63,320560.0,27.7122,27.976,27.6536,27.976,320560.0
2023-09-26 10:30:00,28.63,28.63,28.41,28.46,180449.0,27.976,27.976,27.7611,27.8099,180449.0
2023-09-26 10:40:00,28.46,28.68,28.46,28.55,229228.0,27.8099,28.0249,27.8099,27.8979,229228.0
2023-09-26 10:50:00,28.55,28.56,28.49,28.56,301336.0,27.8979,27.9076,27.8392,27.9076,301336.0
2023-09-26 11:00:00,28.57,28.63,28.42,28.47,234524.0,27.9174,27.976,27.7708,27.8197,234524.0
2023-09-26 11:10:00,28.47,28.49,28.41,28.43,83892.0,27.8197,27.8392,27.7611,27.7806,83892.0
2023-09-26 11:20:00,28.43,28.43,28.25,28.25,118812.0,27.7806,27.7806,27.6047,27.6047,118812.0
2023-09-26 11:30:00,28.25,28.31,28.19,28.3,272585.0,27.6047,27.6633,27.5461,27.6536,272585.0
2023-09-26 11:40:00,28.3,28.34,28.2,28.23,190492.0,27.6536,27.6927,27.5559,27.5852,190492.0
2023-09-26 11:50:00,28.24,28.31,28.2,28.29,173079.0,27.5949,27.6633,27.5559,27.6438,173079.0
2023-09-26 12:00:00,28.29,28.33,28.21,28.32,135797.0,27.6438,27.6829,27.5656,27.6731,135797.0
2023-09-26 12:10:00,28.32,28.36,28.24,28.26,108060.0,27.6731,27.7122,27.5949,27.6145,108060.0
2023-09-26 12:20:00,28.25,28.33,28.24,28.29,44994.0,27.6047,27.6829,27.5949,27.6438,44994.0
2023-09-26 12:30:00,28.3,28.3,28.24,28.27,94115.0,27.6536,27.6536,27.5949,27.6243,94115.0
2023-09-26 12:40:00,28.27,28.3,28.22,28.24,135519.0,27.6243,27.6536,27.5754,27.5949,135519.0
2023-09-26 12:50:00,28.24,28.29,28.18,28.18,121908.0,27.5949,27.6438,27.5363,27.5363,121908.0
2023-09-26 13:00:00,28.18,28.23,28.06,28.22,339875.0,27.5363,27.5852,27.4191,27.5754,339875.0
2023-09-26 13:10:00,28.22,28.25,28.12,28.13,151281.0,27.5754,27.6047,27.4777,27.4875,151281.0
2023-09-26 13:20:00,28.13,28.15,28.01,28.02,135909.0,27.4875,27.507,27.3702,27.38,135909.0
2023-09-26 13:30:00,28.01,28.05,27.92,27.94,194278.0,27.3702,27.4093,27.2823,27.3018,194278.0
2023-09-26 13:40:00,27.94,27.94,27.86,27.89,176550.0,27.3018,27.3018,27.2236,27.2529,176550.0
2023-09-26 13:50:00,27.9,28.03,27.9,28.02,137987.0,27.2627,27.3897,27.2627,27.38,137987.0
2023-09-26 14:00:00,28.02,28.02,27.92,27.92,93102.0,27.38,27.38,27.2823,27.2823,93102.0
2023-09-26 14:10:00,27.92,27.95,27.85,27.86,94719.0,27.2823,27.3116,27.2139,27.2236,94719.0
2023-09-26 14:20:00,27.87,27.96,27.85,27.87,88372.0,27.2334,27.3213,27.2139,27.2334,88372.0
2023-09-26 14:30:00,27.87,27.96,27.86,27.91,160796.0,27.2334,27.3213,27.2236,27.2725,160796.0
2023-09-26 14:40:00,27.91,27.93,27.85,27.91,99688.0,27.2725,27.292,27.2139,27.2725,99688.0
2023-09-26 14:50:00,27.92,27.95,27.89,27.95,124045.0,27.2823,27.3116,27.2529,27.3116,124045.0
2023-09-26 15:00:00,27.94,27.99,27.88,27.98,157541.0,27.3018,27.3507,27.2432,27.3409,157541.0
2023-09-26 15:10:00,27.99,27.99,27.83,27.84,128797.0,27.3507,27.3507,27.1943,27.2041,128797.0
2023-09-26 15:20:00,27.84,27.87,27.79,27.84,268597.0,27.2041,27.2334,27.1552,27.2041,268597.0
2023-09-26 15:30:00,27.84,27.88,27.8,27.85,173294.0,27.2041,27.2432,27.165,27.2139,173294.0
2023-09-26 15:40:00,27.86,27.94,27.8,27.8,208633.0,27.2236,27.3018,27.165,27.165,208633.0
2023-09-26 15:50:00,27.8,27.8,27.66,27.71,646652.0,27.165,27.165,27.0282,27.0771,646652.0
2023-09-27 09:30:00,28.21,28.64,28.15,28.49,1123489.0,27.5656,27.9858,27.507,27.8392,1123489.0
2023-09-27 09:40:00,28.48,28.52,28.24,28.42,617741.0,27.8295,27.8685,27.5949,27.7708,617741.0
2023-09-27 09:50:00,28.43,28.72,28.42,28.71,605764.0,27.7806,28.064,27.7708,28.0542,605764.0
2023-09-27 10:00:00,28.72,28.81,28.54,28.68,505944.0,28.064,28.1519,27.8881,28.0249,505944.0
2023-09-27 10:10:00,28.69,28.69,28.43,28.46,386262.0,28.0347,28.0347,27.7806,27.8099,386262.0
2023-09-27 10:20:00,28.47,28.81,28.46,28.78,573339.0,27.8197,28.1519,27.8099,28.1226,573339.0
2023-09-27 10:30:00,28.77,28.8,28.63,28.75,333415.0,28.1128,28.1422,27.976,28.0933,333415.0
2023-09-27 10:40:00,28.74,28.83,28.67,28.81,189412.0,28.0835,28.1715,28.0151,28.1519,189412.0
2023-09-27 10:50:00,28.81,28.81,28.37,28.42,302402.0,28.1519,28.1519,27.722,27.7708,302402.0
2023-09-27 11:00:00,28.42,28.7,28.38,28.7,330321.0,27.7708,28.0444,27.7317,28.0444,330321.0
2023-09-27 11:10:00,28.69,28.69,28.56,28.58,119501.0,28.0347,28.0347,27.9076,27.9272,119501.0
2023-09-27 11:20:00,28.57,28.7,28.55,28.68,156441.0,27.9174,28.0444,27.8979,28.0249,156441.0
2023-09-27 11:30:00,28.69,28.71,28.58,28.59,116325.0,28.0347,28.0542,27.9272,27.937,116325.0
2023-09-27 11:40:00,28.58,28.59,28.34,28.41,213546.0,27.9272,27.937,27.6927,27.7611,213546.0
2023-09-27 11:50:00,28.42,28.45,28.36,28.4,122490.0,27.7708,27.8001,27.7122,27.7513,122490.0
2023-09-27 12:00:00,28.4,28.4,28.12,28.12,185240.0,27.7513,27.7513,27.4777,27.4777,185240.0
2023-09-27 12:10:00,28.12,28.25,28.06,28.07,184926.0,27.4777,27.6047,27.4191,27.4288,184926.0
2023-09-27 12:20:00,28.06,28.07,27.95,28.07,268748.0,27.4191,27.4288,27.3116,27.4288,268748.0
2023-09-27 12:30:00,28.07,28.17,28.03,28.13,282416.0,27.4288,27.5265,27.3897,27.4875,282416.0
2023-09-27 12:40:00,28.13,28.32,28.12,28.28,163958.0,27.4875,27.6731,27.4777,27.634,163958.0
2023-09-27 12:50:00,28.28,28.29,28.09,28.12,127880.0,27.634,27.6438,27.4484,27.4777,127880.0
2023-09-27 13:00:00,28.12,28.28,28.12,28.26,137618.0,27.4777,27.634,27.4777,27.6145,137618.0
2023-09-27 13:10:00,28.26,28.28,28.02,28.1,368256.0,27.6145,27.634,27.38,27.4581,368256.0
2023-09-27 13:20:00,28.09,28.09,27.82,27.87,233270.0,27.4484,27.4484,27.1845,27.2334,233270.0
2023-09-27 13:30:00,27.86,27.95,27.83,27.86,174553.0,27.2236,27.3116,27.1943,27.2236,174553.0
2023-09-27 13:40:00,27.86,27.98,27.73,27.98,243617.0,27.2236,27.3409,27.0966,27.3409,243617.0
2023-09-27 13:50:00,27.97,28.09,27.95,28.08,143092.0,27.3311,27.4484,27.3116,27.4386,143092.0
2023-09-27 14:00:00,28.09,28.1,28.0,28.01,133605.0,27.4484,27.4581,27.3604,27.3702,133605.0
2023-09-27 14:10:00,28.0,28.16,27.98,28.11,158335.0,27.3604,27.5168,27.3409,27.4679,158335.0
2023-09-27 14:20:00,28.1,28.36,28.09,28.35,313372.0,27.4581,27.7122,27.4484,27.7024,313372.0
2023-09-27 14:30:00,28.35,28.61,28.35,28.6,495033.0,27.7024,27.9565,27.7024,27.9467,495033.0
2023-09-27 14:40:00,28.59,28.71,28.54,28.58,414705.0,27.937,28.0542,27.8881,27.9272,414705.0
2023-09-27 14:50:00,28.58,28.65,28.54,28.6,216368.0,27.9272,27.9956,27.8881,27.9467,216368.0
2023-09-27 15:00:00,28.6,28.86,28.57,28.83,349519.0,27.9467,28.2008,27.9174,28.1715,349519.0
2023-09-27 15:10:00,28.82,28.91,28.69,28.71,315801.0,28.1617,28.2496,28.0347,28.0542,315801.0
2023-09-27 15:20:00,28.71,28.81,28.71,28.74,202343.0,28.0542,28.1519,28.0542,28.0835,202343.0
2023-09-27 15:30:00,28.74,28.76,28.58,28.61,225283.0,28.0835,28.1031,27.9272,27.9565,225283.0
2023-09-27 15:40:00,28.61,28.61,28.39,28.42,388773.0,27.9565,27.9565,27.7415,27.7708,388773.0
2023-09-27 15:50:00,28.42,28.52,28.38,28.5,422294.0,27.7708,27.8685,27.7317,27.849,422294.0
2023-09-28 09:30:00,28.48,28.89,28.43,28.88,1008371.0,27.8295,28.2301,27.7806,28.2203,1008371.0
2023-09-28 09:40:00,28.88,28.93,28.54,28.69,539555.0,28.2203,28.2692,27.8881,28.0347,539555.0
2023-09-28 09:50:00,28.71,29.01,28.71,28.99,577756.0,28.0542,28.3474,28.0542,28.3278,577756.0
2023-09-28 10:00:00,28.99,29.09,28.8,28.83,461396.0,28.3278,28.4255,28.1422,28.1715,461396.0
2023-09-28 10:10:00,28.83,28.93,28.59,28.77,485012.0,28.1715,28.2692,27.937,28.1128,485012.0
2023-09-28 10:20:00,28.77,28.84,28.63,28.65,294141.0,28.1128,28.1812,27.976,27.9956,294141.0
2023-09-28 10:30:00,28.66,28.75,28.43,28.75,437576.0,28.0054,28.0933,27.7806,28.0933,437576.0
2023-09-28 10:40:00,28.75,28.91,28.63,28.88,253492.0,28.0933,28.2496,27.976,28.2203,253492.0
2023-09-28 10:50:00,28.88,28.92,28.82,28.88,207862.0,28.2203,28.2594,28.1617,28.2203,207862.0
2023-09-28 11:00:00,28.89,29.01,28.81,29.0,258498.0,28.2301,28.3474,28.1519,28.3376,258498.0
2023-09-28 11:10:00,29.0,29.0,28.91,28.96,218180.0,28.3376,28.3376,28.2496,28.2985,218180.0
2023-09-28 11:20:00,28.95,29.21,28.93,29.2,352263.0,28.2887,28.5428,28.2692,28.533,352263.0
2023-09-28 11:30:00,29.21,29.36,29.2,29.31,317371.0,28.5428,28.6894,28.533,28.6405,317371.0
2023-09-28 11:40:00,29.32,29.46,29.32,29.45,235288.0,28.6503,28.7871,28.6503,28.7773,235288.0
2023-09-28 11:50:00,29.45,29.51,29.42,29.49,207727.0,28.7773,28.8359,28.748,28.8164,207727.0
2023-09-28 12:00:00,29.49,29.51,29.33,29.39,263291.0,28.8164,28.8359,28.66,28.7187,263291.0
2023-09-28 12:10:00,29.4,29.52,29.35,29.49,217302.0,28.7284,28.8457,28.6796,28.8164,217302.0
2023-09-28 12:20:00,29.49,29.66,29.43,29.64,295056.0,28.8164,28.9825,28.7578,28.963,295056.0
2023-09-28 12:30:00,29.65,29.68,29.51,29.59,190456.0,28.9727,29.0021,28.8359,28.9141,190456.0
2023-09-28 12:40:00,29.6,29.66,29.42,29.43,166708.0,28.9239,28.9825,28.748,28.7578,166708.0
2023-09-28 12:50:00,29.44,29.48,29.29,29.36,207214.0,28.7675,28.8066,28.621,28.6894,207214.0
2023-09-28 13:00:00,29.36,29.42,29.25,29.4,230792.0,28.6894,28.748,28.5819,28.7284,230792.0
2023-09-28 13:10:00,29.4,29.42,29.3,29.3,126826.0,28.7284,28.748,28.6307,28.6307,126826.0
2023-09-28 13:20:00,29.3,29.39,29.22,29.24,120329.0,28.6307,28.7187,28.5526,28.5721,120329.0
2023-09-28 13:30:00,29.23,29.23,29.1,29.18,356104.0,28.5623,28.5623,28.4353,28.5135,356104.0
2023-09-28 13:40:00,29.18,29.23,29.09,29.22,112600.0,28.5135,28.5623,28.4255,28.5526,112600.0
2023-09-28 13:50:00,29.21,29.26,29.14,29.2,162304.0,28.5428,28.5916,28.4744,28.533,162304.0
2023-09-28 14:00:00,29.21,29.26,29.16,29.25,179626.0,28.5428,28.5916,28.4939,28.5819,179626.0
2023-09-28 14:10:00,29.25,29.37,29.19,29.32,176396.0,28.5819,28.6991,28.5232,28.6503,176396.0
2023-09-28 14:20:00,29.33,29.37,29.29,29.32,65094.0,28.66,28.6991,28.621,28.6503,65094.0
2023-09-28 14:30:00,29.33,29.34,29.07,29.18,199224.0,28.66,28.6698,28.406,28.5135,199224.0
2023-09-28 14:40:00,29.18,29.29,29.15,29.18,107895.0,28.5135,28.621,28.4842,28.5135,107895.0
2023-09-28 14:50:00,29.18,29.27,29.14,29.27,89622.0,28.5135,28.6014,28.4744,28.6014,89622.0
2023-09-28 15:00:00,29.27,29.35,29.26,29.31,96761.0,28.6014,28.6796,28.5916,28.6405,96761.0
2023-09-28 15:10:00,29.33,29.5,29.31,29.45,146392.0,28.66,28.8262,28.6405,28.7773,146392.0
2023-09-28 15:20:00,29.46,29.52,29.43,29.45,170288.0,28.7871,28.8457,28.7578,28.7773,170288.0
2023-09-28 15:30:00,29.45,29.45,29.14,29.16,271028.0,28.7773,28.7773,28.4744,28.4939,271028.0
2023-09-28 15:40:00,29.16,29.28,29.14,29.17,196965.0,28.4939,28.6112,28.4744,28.5037,196965.0
2023-09-28 15:50:00,29.17,29.25,29.11,29.24,417904.0,28.5037,28.5819,28.4451,28.5721,417904.0
2023-09-29 09:30:00,29.86,29.95,29.64,29.88,1574244.0,29.1779,29.2659,28.963,29.1975,1574244.0
2023-09-29 09:40:00,29.87,29.9,29.44,29.6,1030370.0,29.1877,29.217,28.7675,28.9239,1030370.0
2023-09-29 09:50:00,29.59,29.78,29.59,29.74,476344.0,28.9141,29.0998,28.9141,29.0607,476344.0
2023-09-29 10:00:00,29.76,29.81,29.43,29.49,342010.0,29.0802,29.1291,28.7578,28.8164,342010.0
2023-09-29 10:10:00,29.49,29.54,29.3,29.42,473164.0,28.8164,28.8653,28.6307,28.748,473164.0
2023-09-29 10:20:00,29.42,29.45,29.2,29.33,362999.0,28.748,28.7773,28.533,28.66,362999.0
2023-09-29 10:30:00,29.34,29.55,29.33,29.5,266713.0,28.6698,28.875,28.66,28.8262,266713.0
2023-09-29 10:40:00,29.5,29.62,29.45,29.56,198534.0,28.8262,28.9434,28.7773,28.8848,198534.0
2023-09-29 10:50:00,29.57,29.63,29.42,29.42,243463.0,28.8946,28.9532,28.748,28.748,243463.0
2023-09-29 11:00:00,29.42,29.45,29.16,29.32,444508.0,28.748,28.7773,28.4939,28.6503,444508.0
2023-09-29 11:10:00,29.32,29.45,29.32,29.43,232830.0,28.6503,28.7773,28.6503,28.7578,232830.0
2023-09-29 11:20:00,29.43,29.65,29.3,29.31,297491.0,28.7578,28.9727,28.6307,28.6405,297491.0
2023-09-29 11:30:00,29.3,29.4,29.0,29.07,407116.0,28.6307,28.7284,28.3376,28.406,407116.0
2023-09-29 11:40:00,29.06,29.13,28.97,29.08,399519.0,28.3962,28.4646,28.3083,28.4158,399519.0
2023-09-29 11:50:00,29.07,29.14,28.95,29.11,259259.0,28.406,28.4744,28.2887,28.4451,259259.0
2023-09-29 12:00:00,29.12,29.35,29.07,29.33,202580.0,28.4548,28.6796,28.406,28.66,202580.0
2023-09-29 12:10:00,29.33,29.38,29.14,29.32,226523.0,28.66,28.7089,28.4744,28.6503,226523.0
2023-09-29 12:20:00,29.32,29.41,29.29,29.31,92194.0,28.6503,28.7382,28.621,28.6405,92194.0
2023-09-29 12:30:00,29.32,29.34,29.2,29.22,124241.0,28.6503,28.6698,28.533,28.5526,124241.0
2023-09-29 12:40:00,29.21,29.31,29.05,29.09,213971.0,28.5428,28.6405,28.3864,28.4255,213971.0
2023-09-29 12:50:00,29.09,29.1,28.91,28.99,230390.0,28.4255,28.4353,28.2496,28.3278,230390.0
2023-09-29 13:00:00,28.98,28.98,28.62,28.65,341912.0,28.318,28.318,27.9663,27.9956,341912.0
2023-09-29 13:10:00,28.65,28.73,28.61,28.68,158959.0,27.9956,28.0738,27.9565,28.0249,158959.0
2023-09-29 13:20:00,28.69,28.84,28.68,28.82,229938.0,28.0347,28.1812,28.0249,28.1617,229938.0
2023-09-29 13:30:00,28.81,28.84,28.71,28.78,127344.0,28.1519,28.1812,28.0542,28.1226,127344.0
2023-09-29 13:40:00,28.77,28.82,28.67,28.68,158066.0,28.1128,28.1617,28.0151,28.0249,158066.0
2023-09-29 13:50:00,28.68,28.74,28.57,28.59,163085.0,28.0249,28.0835,27.9174,27.937,163085.0
2023-09-29 14:00:00,28.57,28.71,28.54,28.62,214195.0,27.9174,28.0542,27.8881,27.9663,214195.0
2023-09-29 14:10:00,28.62,28.68,28.56,28.57,130107.0,27.9663,28.0249,27.9076,27.9174,130107.0
2023-09-29 14:20:00,28.57,28.7,28.51,28.53,273623.0,27.9174,28.0444,27.8588,27.8783,273623.0
2023-09-29 14:30:00,28.52,28.6,28.47,28.56,260933.0,27.8685,27.9467,27.8197,27.9076,260933.0
2023-09-29 14:40:00,28.57,28.74,28.56,28.68,245600.0,27.9174,28.0835,27.9076,28.0249,245600.0
2023-09-29 14:50:00,28.66,28.94,28.64,28.93,296727.0,28.0054,28.279,27.9858,28.2692,296727.0
2023-09-29 15:00:00,28.92,28.99,28.75,28.81,300799.0,28.2594,28.3278,28.0933,28.1519,300799.0
2023-09-29 15:10:00,28.81,28.95,28.78,28.88,223406.0,28.1519,28.2887,28.1226,28.2203,223406.0
2023-09-29 15:20:00,28.88,28.89,28.75,28.83,227032.0,28.2203,28.2301,28.0933,28.1715,227032.0
2023-09-29 15:30:00,28.82,28.84,28.67,28.75,328920.0,28.1617,28.1812,28.0151,28.0933,328920.0
2023-09-29 15:40:00,28.74,28.8,28.63,28.8,461453.0,28.0835,28.1422,27.976,28.1422,461453.0
2023-09-29 15:50:00,28.8,28.95,28.62,28.72,1030835.0,28.1422,28.2887,27.9663,28.064,1030835.0
2023-10-02 09:30:00,28.57,28.74,28.36,28.5,879573.0,27.9174,28.0835,27.7122,27.849,879573.0
2023-10-02 09:40:00,28.52,28.53,28.1,28.14,574454.0,27.8685,27.8783,27.4581,27.4972,574454.0
2023-10-02 09:50:00,28.14,28.21,27.99,28.17,534821.0,27.4972,27.5656,27.3507,27.5265,534821.0
2023-10-02 10:00:00,28.15,28.36,27.99,28.0,918518.0,27.507,27.7122,27.3507,27.3604,918518.0
2023-10-02 10:10:00,28.0,28.1,27.91,27.94,485324.0,27.3604,27.4581,27.2725,27.3018,485324.0
2023-10-02 10:20:00,27.93,28.14,27.84,27.88,517997.0,27.292,27.4972,27.2041,27.2432,517997.0
2023-10-02 10:30:00,27.88,28.0,27.81,27.86,312233.0,27.2432,27.3604,27.1748,27.2236,312233.0
2023-10-02 10:40:00,27.87,27.96,27.7,27.83,512131.0,27.2334,27.3213,27.0673,27.1943,512131.0
2023-10-02 10:50:00,27.82,27.86,27.71,27.8,375948.0,27.1845,27.2236,27.0771,27.165,375948.0
2023-10-02 11:00:00,27.8,28.03,27.79,27.86,379833.0,27.165,27.3897,27.1552,27.2236,379833.0
2023-10-02 11:10:00,27.86,27.99,27.81,27.93,361494.0,27.2236,27.3507,27.1748,27.292,361494.0
2023-10-02 11:20:00,27.92,28.13,27.89,28.07,542129.0,27.2823,27.4875,27.2529,27.4288,542129.0
2023-10-02 11:30:00,28.07,28.13,27.85,27.91,277955.0,27.4288,27.4875,27.2139,27.2725,277955.0
2023-10-02 11:40:00,27.9,27.91,27.64,27.7,459825.0,27.2627,27.2725,27.0087,27.0673,459825.0
2023-10-02 11:50:00,27.7,27.75,27.53,27.57,467554.0,27.0673,27.1161,26.9012,26.9402,467554.0
2023-10-02 12:00:00,27.58,27.59,27.39,27.44,359459.0,26.95,26.9598,26.7644,26.8132,359459.0
2023-10-02 12:10:00,27.43,27.57,27.41,27.46,262318.0,26.8034,26.9402,26.7839,26.8328,262318.0
2023-10-02 12:20:00,27.46,27.58,27.42,27.48,228921.0,26.8328,26.95,26.7937,26.8523,228921.0
2023-10-02 12:30:00,27.47,27.5,27.36,27.42,196337.0,26.8425,26.8718,26.735,26.7937,196337.0
2023-10-02 12:40:00,27.41,27.46,27.28,27.28,236926.0,26.7839,26.8328,26.6569,26.6569,236926.0
2023-10-02 12:50:00,27.29,27.36,27.25,27.34,278045.0,26.6666,26.735,26.6276,26.7155,278045.0
2023-10-02 13:00:00,27.33,27.44,27.29,27.34,201770.0,26.7057,26.8132,26.6666,26.7155,201770.0
2023-10-02 13:10:00,27.34,27.45,27.25,27.42,304388.0,26.7155,26.823,26.6276,26.7937,304388.0
2023-10-02 13:20:00,27.42,27.48,27.37,27.43,274273.0,26.7937,26.8523,26.7448,26.8034,274273.0
2023-10-02 13:30:00,27.43,27.47,27.32,27.33,165907.0,26.8034,26.8425,26.696,26.7057,165907.0
2023-10-02 13:40:00,27.32,27.42,27.32,27.39,185324.0,26.696,26.7937,26.696,26.7644,185324.0
2023-10-02 13:50:00,27.4,27.52,27.35,27.37,226514.0,26.7741,26.8914,26.7253,26.7448,226514.0
2023-10-02 14:00:00,27.37,27.42,27.31,27.37,166954.0,26.7448,26.7937,26.6862,26.7448,166954.0
2023-10-02 14:10:00,27.38,27.57,27.35,27.37,301152.0,26.7546,26.9402,26.7253,26.7448,301152.0
2023-10-02 14:20:00,27.37,27.37,27.2,27.22,364276.0,26.7448,26.7448,26.5787,26.5982,364276.0
2023-10-02 14:30:00,27.22,27.29,27.17,27.17,199259.0,26.5982,26.6666,26.5494,26.5494,199259.0
2023-10-02 14:40:00,27.18,27.19,27.11,27.17,255721.0,26.5592,26.5689,26.4908,26.5494,255721.0
2023-10-02 14:50:00,27.17,27.23,27.1,27.14,295120.0,26.5494,26.608,26.481,26.5201,295120.0
2023-10-02 15:00:00,27.13,27.17,27.01,27.12,407644.0,26.5103,26.5494,26.393,26.5005,407644.0
2023-10-02 15:10:00,27.12,27.18,27.04,27.11,306183.0,26.5005,26.5592,26.4224,26.4908,306183.0
2023-10-02 15:20:00,27.1,27.26,27.08,27.17,341624.0,26.481,26.6373,26.4614,26.5494,341624.0
2023-10-02 15:30:00,27.16,27.22,27.09,27.19,309711.0,26.5396,26.5982,26.4712,26.5689,309711.0
2023-10-02 15:40:00,27.18,27.25,27.14,27.18,404237.0,26.5592,26.6276,26.5201,26.5592,404237.0
2023-10-02 15:50:00,27.18,27.44,27.12,27.44,554514.0,26.5592,26.8132,26.5005,26.8132,554514.0
2023-10-03 09:30:00,26.91,27.11,26.77,26.77,1016400.0,26.2953,26.4908,26.1585,26.1585,1016400.0
2023-10-03 09:40:00,26.77,27.1,26.66,27.05,913912.0,26.1585,26.481,26.051,26.4321,913912.0
2023-10-03 09:50:00,27.05,27.18,26.9,27.0,520095.0,26.4321,26.5592,26.2856,26.3833,520095.0
2023-10-03 10:00:00,26.99,26.99,26.43,26.45,1434969.0,26.3735,26.3735,25.8263,25.8458,1434969.0
2023-10-03 10:10:00,26.46,26.67,26.29,26.33,777447.0,25.8556,26.0608,25.6895,25.7286,777447.0
2023-10-03 10:20:00,26.33,26.46,26.26,26.26,406664.0,25.7286,25.8556,25.6602,25.6602,406664.0
2023-10-03 10:30:00,26.26,26.42,26.21,26.22,366825.0,25.6602,25.8165,25.6113,25.6211,366825.0
2023-10-03 10:40:00,26.21,26.32,26.09,26.15,636433.0,25.6113,25.7188,25.4941,25.5527,636433.0
2023-10-03 10:50:00,26.15,26.17,26.06,26.08,399754.0,25.5527,25.5722,25.4647,25.4843,399754.0
2023-10-03 11:00:00,26.07,26.13,25.96,26.04,743919.0,25.4745,25.5331,25.367,25.4452,743919.0
2023-10-03 11:10:00,26.04,26.24,26.01,26.22,486239.0,25.4452,25.6406,25.4159,25.6211,486239.0
2023-10-03 11:20:00,26.22,26.3,26.09,26.14,270127.0,25.6211,25.6993,25.4941,25.5429,270127.0
2023-10-03 11:30:00,26.13,26.2,25.98,26.06,335238.0,25.5331,25.6015,25.3866,25.4647,335238.0
2023-10-03 11:40:00,26.06,26.14,26.01,26.02,241791.0,25.4647,25.5429,25.4159,25.4257,241791.0
2023-10-03 11:50:00,26.02,26.1,25.99,26.07,268260.0,25.4257,25.5038,25.3963,25.4745,268260.0
2023-10-03 12:00:00,26.07,26.4,26.07,26.27,506024.0,25.4745,25.797,25.4745,25.6699,506024.0
2023-10-03 12:10:00,26.27,26.35,26.18,26.32,251577.0,25.6699,25.7481,25.582,25.7188,251577.0
2023-10-03 12:20:00,26.32,26.39,26.17,26.38,333157.0,25.7188,25.7872,25.5722,25.7774,333157.0
2023-10-03 12:30:00,26.38,26.43,26.26,26.32,184012.0,25.7774,25.8263,25.6602,25.7188,184012.0
2023-10-03 12:40:00,26.31,26.4,26.2,26.29,163311.0,25.709,25.797,25.6015,25.6895,163311.0
2023-10-03 12:50:00,26.28,26.29,26.16,26.25,175898.0,25.6797,25.6895,25.5625,25.6504,175898.0
2023-10-03 13:00:00,26.24,26.39,26.22,26.24,214464.0,25.6406,25.7872,25.6211,25.6406,214464.0
2023-10-03 13:10:00,26.24,26.25,26.15,26.15,157765.0,25.6406,25.6504,25.5527,25.5527,157765.0
2023-10-03 13:20:00,26.15,26.18,26.06,26.1,188563.0,25.5527,25.582,25.4647,25.5038,188563.0
2023-10-03 13:30:00,26.1,26.11,25.99,26.02,208932.0,25.5038,25.5136,25.3963,25.4257,208932.0
2023-10-03 13:40:00,26.01,26.08,25.91,25.92,280339.0,25.4159,25.4843,25.3182,25.3279,280339.0
2023-10-03 13:50:00,25.92,25.95,25.8,25.83,243840.0,25.3279,25.3573,25.2107,25.24,243840.0
2023-10-03 14:00:00,25.83,25.88,25.7,25.73,265711.0,25.24,25.2889,25.113,25.1423,265711.0
2023-10-03 14:10:00,25.73,25.78,25.7,25.77,453592.0,25.1423,25.1911,25.113,25.1814,453592.0
2023-10-03 14:20:00,25.76,25.83,25.71,25.78,199451.0,25.1716,25.24,25.1227,25.1911,199451.0
2023-10-03 14:30:00,25.78,26.01,25.77,26.01,370528.0,25.1911,25.4159,25.1814,25.4159,370528.0
2023-10-03 14:40:00,26.0,26.06,25.96,26.04,472461.0,25.4061,25.4647,25.367,25.4452,472461.0
2023-10-03 14:50:00,26.04,26.14,26.02,26.07,281862.0,25.4452,25.5429,25.4257,25.4745,281862.0
2023-10-03 15:00:00,26.07,26.13,25.97,26.0,328995.0,25.4745,25.5331,25.3768,25.4061,328995.0
2023-10-03 15:10:00,26.0,26.04,25.95,26.0,197976.0,25.4061,25.4452,25.3573,25.4061,197976.0
2023-10-03 15:20:00,26.0,26.03,25.9,25.93,302362.0,25.4061,25.4354,25.3084,25.3377,302362.0
2023-10-03 15:30:00,25.93,25.98,25.87,25.98,237819.0,25.3377,25.3866,25.2791,25.3866,237819.0
2023-10-03 15:40:00,25.98,26.13,25.96,26.09,433561.0,25.3866,25.5331,25.367,25.4941,433561.0
2023-10-03 15:50:00,26.08,26.14,25.98,26.06,734029.0,25.4843,25.5429,25.3866,25.4647,734029.0
2023-10-04 09:30:00,25.97,26.24,25.93,26.11,1117091.0,25.3768,25.6406,25.3377,25.5136,1117091.0
2023-10-04 09:40:00,26.09,26.15,25.65,25.75,964214.0,25.4941,25.5527,25.0641,25.1618,964214.0
2023-10-04 09:50:00,25.75,25.78,25.6,25.69,605465.0,25.1618,25.1911,25.0152,25.1032,605465.0
2023-10-04 10:00:00,25.68,25.74,25.34,25.43,1179234.0,25.0934,25.1521,24.7612,24.8491,1179234.0
2023-10-04 10:10:00,25.43,25.48,25.26,25.4,1094385.0,24.8491,24.898,24.683,24.8198,1094385.0
2023-10-04 10:20:00,25.4,25.42,25.11,25.12,1014560.0,24.8198,24.8394,24.5364,24.5462,1014560.0
2023-10-04 10:30:00,25.13,25.44,25.11,25.35,810540.0,24.556,24.8589,24.5364,24.771,810540.0
2023-10-04 10:40:00,25.34,25.45,25.14,25.14,658419.0,24.7612,24.8687,24.5658,24.5658,658419.0
2023-10-04 10:50:00,25.14,25.27,25.13,25.24,526382.0,24.5658,24.6928,24.556,24.6635,526382.0
2023-10-04 11:00:00,25.24,25.41,25.15,25.37,553890.0,24.6635,24.8296,24.5755,24.7905,553890.0
2023-10-04 11:10:00,25.37,25.57,25.37,25.57,451205.0,24.7905,24.9859,24.7905,24.9859,451205.0
2023-10-04 11:20:00,25.57,25.72,25.46,25.7,708697.0,24.9859,25.1325,24.8784,25.113,708697.0
2023-10-04 11:30:00,25.7,25.72,25.54,25.69,463177.0,25.113,25.1325,24.9566,25.1032,463177.0
2023-10-04 11:40:00,25.69,25.95,25.54,25.87,566210.0,25.1032,25.3573,24.9566,25.2791,566210.0
2023-10-04 11:50:00,25.86,25.95,25.8,25.95,471759.0,25.2693,25.3573,25.2107,25.3573,471759.0
2023-10-04 12:00:00,25.95,25.97,25.78,25.84,449225.0,25.3573,25.3768,25.1911,25.2498,449225.0
2023-10-04 12:10:00,25.85,26.05,25.85,26.03,339320.0,25.2595,25.455,25.2595,25.4354,339320.0
2023-10-04 12:20:00,26.04,26.1,25.95,26.09,378039.0,25.4452,25.5038,25.3573,25.4941,378039.0
2023-10-04 12:30:00,26.08,26.21,26.05,26.14,451817.0,25.4843,25.6113,25.455,25.5429,451817.0
2023-10-04 12:40:00,26.14,26.16,26.01,26.13,322853.0,25.5429,25.5625,25.4159,25.5331,322853.0
2023-10-04 12:50:00,26.13,26.16,26.01,26.07,402390.0,25.5331,25.5625,25.4159,25.4745,402390.0
2023-10-04 13:00:00,26.07,26.11,25.93,25.97,386607.0,25.4745,25.5136,25.3377,25.3768,386607.0
2023-10-04 13:10:00,25.96,25.99,25.91,25.93,181790.0,25.367,25.3963,25.3182,25.3377,181790.0
2023-10-04 13:20:00,25.93,25.97,25.76,25.77,550974.0,25.3377,25.3768,25.1716,25.1814,550974.0
2023-10-04 13:30:00,25.76,25.85,25.7,25.78,380235.0,25.1716,25.2595,25.113,25.1911,380235.0
2023-10-04 13:40:00,25.79,25.84,25.72,25.83,141080.0,25.2009,25.2498,25.1325,25.24,141080.0
2023-10-04 13:50:00,25.83,25.83,25.64,25.67,293718.0,25.24,25.24,25.0543,25.0836,293718.0
2023-10-04 14:00:00,25.66,25.73,25.6,25.62,264920.0,25.0739,25.1423,25.0152,25.0348,264920.0
2023-10-04 14:10:00,25.62,25.77,25.6,25.75,230871.0,25.0348,25.1814,25.0152,25.1618,230871.0
2023-10-04 14:20:00,25.76,25.77,25.52,25.66,273347.0,25.1716,25.1814,24.9371,25.0739,273347.0
2023-10-04 14:30:00,25.67,25.74,25.62,25.7,226013.0,25.0836,25.1521,25.0348,25.113,226013.0
2023-10-04 14:40:00,25.69,25.82,25.66,25.76,259201.0,25.1032,25.2302,25.0739,25.1716,259201.0
2023-10-04 14:50:00,25.75,25.81,25.71,25.8,113332.0,25.1618,25.2205,25.1227,25.2107,113332.0
2023-10-04 15:00:00,25.8,25.89,25.77,25.88,200317.0,25.2107,25.2986,25.1814,25.2889,200317.0
2023-10-04 15:10:00,25.88,26.06,25.87,26.01,518999.0,25.2889,25.4647,25.2791,25.4159,518999.0
2023-10-04 15:20:00,26.01,26.08,25.96,26.02,451986.0,25.4159,25.4843,25.367,25.4257,451986.0
2023-10-04 15:30:00,26.03,26.27,26.03,26.2,475039.0,25.4354,25.6699,25.4354,25.6015,475039.0
2023-10-04 15:40:00,26.2,26.23,26.11,26.11,286061.0,25.6015,25.6309,25.5136,25.5136,286061.0
2023-10-04 15:50:00,26.1,26.16,25.98,26.07,716735.0,25.5038,25.5625,25.3866,25.4745,716735.0
2023-10-05 09:30:00,25.86,26.37,25.74,25.99,1431176.0,25.2693,25.7677,25.1521,25.3963,1431176.0
2023-10-05 09:40:00,26.0,26.04,25.76,25.93,510548.0,25.4061,25.4452,25.1716,25.3377,510548.0
2023-10-05 09:50:00,25.93,26.26,25.87,26.22,709057.0,25.3377,25.6602,25.2791,25.6211,709057.0
2023-10-05 10:00:00,26.22,26.22,25.96,26.14,516386.0,25.6211,25.6211,25.367,25.5429,516386.0
2023-10-05 10:10:00,26.15,26.21,26.02,26.18,302977.0,25.5527,25.6113,25.4257,25.582,302977.0
2023-10-05 10:20:00,26.18,26.19,25.92,26.04,443189.0,25.582,25.5918,25.3279,25.4452,443189.0
2023-10-05 10:30:00,26.04,26.08,25.59,25.62,713123.0,25.4452,25.4843,25.0055,25.0348,713123.0
2023-10-05 10:40:00,25.61,25.78,25.54,25.68,359079.0,25.025,25.1911,24.9566,25.0934,359079.0
2023-10-05 10:50:00,25.68,25.77,25.63,25.69,338674.0,25.0934,25.1814,25.0446,25.1032,338674.0
2023-10-05 11:00:00,25.68,25.69,25.51,25.56,242633.0,25.0934,25.1032,24.9273,24.9762,242633.0
2023-10-05 11:10:00,25.57,25.7,25.54,25.59,284916.0,24.9859,25.113,24.9566,25.0055,284916.0
2023-10-05 11:20:00,25.59,25.74,25.56,25.6,275894.0,25.0055,25.1521,24.9762,25.0152,275894.0
2023-10-05 11:30:00,25.59,25.75,25.52,25.7,338668.0,25.0055,25.1618,24.9371,25.113,338668.0
2023-10-05 11:40:00,25.7,25.75,25.57,25.64,194949.0,25.113,25.1618,24.9859,25.0543,194949.0
2023-10-05 11:50:00,25.63,25.67,25.52,25.57,244230.0,25.0446,25.0836,24.9371,24.9859,244230.0
2023-10-05 12:00:00,25.57,25.65,25.53,25.61,184681.0,24.9859,25.0641,24.9468,25.025,184681.0
2023-10-05 12:10:00,25.62,25.73,25.56,25.62,256246.0,25.0348,25.1423,24.9762,25.0348,256246.0
2023-10-05 12:20:00,25.63,25.81,25.63,25.78,228535.0,25.0446,25.2205,25.0446,25.1911,228535.0
2023-10-05 12:30:00,25.79,25.87,25.75,25.76,234046.0,25.2009,25.2791,25.1618,25.1716,234046.0
2023-10-05 12:40:00,25.75,25.75,25.6,25.61,183657.0,25.1618,25.1618,25.0152,25.025,183657.0
2023-10-05 12:50:00,25.61,25.69,25.56,25.66,314223.0,25.025,25.1032,24.9762,25.0739,314223.0
2023-10-05 13:00:00,25.65,25.67,25.48,25.49,263005.0,25.0641,25.0836,24.898,24.9078,263005.0
2023-10-05 13:10:00,25.49,25.66,25.49,25.64,234256.0,24.9078,25.0739,24.9078,25.0543,234256.0
2023-10-05 13:20:00,25.62,25.78,25.61,25.77,163935.0,25.0348,25.1911,25.025,25.1814,163935.0
2023-10-05 13:30:00,25.78,26.02,25.69,25.97,657122.0,25.1911,25.4257,25.1032,25.3768,657122.0
2023-10-05 13:40:00,25.97,26.04,25.95,26.0,275864.0,25.3768,25.4452,25.3573,25.4061,275864.0
2023-10-05 13:50:00,26.0,26.03,25.94,26.02,122603.0,25.4061,25.4354,25.3475,25.4257,122603.0
2023-10-05 14:00:00,26.02,26.12,26.01,26.03,263696.0,25.4257,25.5234,25.4159,25.4354,263696.0
2023-10-05 14:10:00,26.02,26.09,25.97,26.06,179733.0,25.4257,25.4941,25.3768,25.4647,179733.0
2023-10-05 14:20:00,26.06,26.07,25.93,26.02,143820.0,25.4647,25.4745,25.3377,25.4257,143820.0
2023-10-05 14:30:00,26.02,26.3,26.02,26.29,496212.0,25.4257,25.6993,25.4257,25.6895,496212.0
2023-10-05 14:40:00,26.28,26.33,26.21,26.27,471685.0,25.6797,25.7286,25.6113,25.6699,471685.0
2023-10-05 14:50:00,26.28,26.32,26.25,26.32,308112.0,25.6797,25.7188,25.6504,25.7188,308112.0
2023-10-05 15:00:00,26.33,26.37,26.2,26.22,329764.0,25.7286,25.7677,25.6015,25.6211,329764.0
2023-10-05 15:10:00,26.22,26.23,26.11,26.17,259591.0,25.6211,25.6309,25.5136,25.5722,259591.0
2023-10-05 15:20:00,26.16,26.27,26.15,26.27,224237.0,25.5625,25.6699,25.5527,25.6699,224237.0
2023-10-05 15:30:00,26.26,26.28,26.21,26.26,144572.0,25.6602,25.6797,25.6113,25.6602,144572.0
2023-10-05 15:40:00,26.26,26.35,26.25,26.28,245940.0,25.6602,25.7481,25.6504,25.6797,245940.0
2023-10-05 15:50:00,26.28,26.29,26.12,26.15,403818.0,25.6797,25.6895,25.5234,25.5527,403818.0
2023-10-06 09:30:00,25.65,25.98,25.62,25.71,1222354.0,25.0641,25.3866,25.0348,25.1227,1222354.0
2023-10-06 09:40:00,25.7,25.81,25.54,25.54,808549.0,25.113,25.2205,24.9566,24.9566,808549.0
2023-10-06 09:50:00,25.53,25.76,25.49,25.67,520973.0,24.9468,25.1716,24.9078,25.0836,520973.0
2023-10-06 10:00:00,25.68,25.71,25.36,25.44,553832.0,25.0934,25.1227,24.7807,24.8589,553832.0
2023-10-06 10:10:00,25.43,25.56,25.34,25.38,431083.0,24.8491,24.9762,24.7612,24.8003,431083.0
2023-10-06 10:20:00,25.37,25.75,25.26,25.71,682788.0,24.7905,25.1618,24.683,25.1227,682788.0
2023-10-06 10:30:00,25.71,25.94,25.71,25.92,843211.0,25.1227,25.3475,25.1227,25.3279,843211.0
2023-10-06 10:40:00,25.92,25.97,25.74,25.76,390468.0,25.3279,25.3768,25.1521,25.1716,390468.0
2023-10-06 10:50:00,25.76,25.82,25.65,25.81,226131.0,25.1716,25.2302,25.0641,25.2205,226131.0
2023-10-06 11:00:00,25.81,26.03,25.78,26.01,418089.0,25.2205,25.4354,25.1911,25.4159,418089.0
2023-10-06 11:10:00,26.01,26.16,25.96,26.03,623160.0,25.4159,25.5625,25.367,25.4354,623160.0
2023-10-06 11:20:00,26.03,26.4,26.02,26.34,616482.0,25.4354,25.797,25.4257,25.7383,616482.0
2023-10-06 11:30:00,26.35,26.72,26.35,26.71,645572.0,25.7481,26.1097,25.7481,26.0999,645572.0
2023-10-06 11:40:00,26.7,26.98,26.69,26.97,599674.0,26.0901,26.3637,26.0804,26.354,599674.0
2023-10-06 11:50:00,26.97,27.19,26.91,27.19,432237.0,26.354,26.5689,26.2953,26.5689,432237.0
2023-10-06 12:00:00,27.19,27.26,27.06,27.16,496995.0,26.5689,26.6373,26.4419,26.5396,496995.0
2023-10-06 12:10:00,27.15,27.17,27.04,27.11,293673.0,26.5298,26.5494,26.4224,26.4908,293673.0
2023-10-06 12:20:00,27.11,27.12,26.84,26.9,415260.0,26.4908,26.5005,26.2269,26.2856,415260.0
2023-10-06 12:30:00,26.92,26.93,26.76,26.77,293814.0,26.3051,26.3149,26.1488,26.1585,293814.0
2023-10-06 12:40:00,26.76,26.98,26.75,26.92,309562.0,26.1488,26.3637,26.139,26.3051,309562.0
2023-10-06 12:50:00,26.93,26.95,26.78,26.83,201377.0,26.3149,26.3344,26.1683,26.2172,201377.0
2023-10-06 13:00:00,26.82,26.88,26.79,26.82,155029.0,26.2074,26.266,26.1781,26.2074,155029.0
2023-10-06 13:10:00,26.84,26.97,26.76,26.96,217771.0,26.2269,26.354,26.1488,26.3442,217771.0
2023-10-06 13:20:00,26.95,27.06,26.95,27.0,351358.0,26.3344,26.4419,26.3344,26.3833,351358.0
2023-10-06 13:30:00,27.0,27.07,26.94,27.02,131395.0,26.3833,26.4517,26.3246,26.4028,131395.0
2023-10-06 13:40:00,27.03,27.07,26.91,27.01,147505.0,26.4126,26.4517,26.2953,26.393,147505.0
2023-10-06 13:50:00,27.02,27.07,26.96,27.05,113631.0,26.4028,26.4517,26.3442,26.4321,113631.0
2023-10-06 14:00:00,27.06,27.07,26.96,27.05,238392.0,26.4419,26.4517,26.3442,26.4321,238392.0
2023-10-06 14:10:00,27.06,27.13,27.01,27.02,239908.0,26.4419,26.5103,26.393,26.4028,239908.0
2023-10-06 14:20:00,27.02,27.18,27.01,27.17,161468.0,26.4028,26.5592,26.393,26.5494,161468.0
2023-10-06 14:30:00,27.17,27.22,27.11,27.2,227176.0,26.5494,26.5982,26.4908,26.5787,227176.0
2023-10-06 14:40:00,27.21,27.25,27.17,27.21,171458.0,26.5885,26.6276,26.5494,26.5885,171458.0
2023-10-06 14:50:00,27.2,27.2,27.07,27.11,208753.0,26.5787,26.5787,26.4517,26.4908,208753.0
2023-10-06 15:00:00,27.1,27.11,26.97,27.04,164048.0,26.481,26.4908,26.354,26.4224,164048.0
2023-10-06 15:10:00,27.04,27.04,26.9,26.95,221228.0,26.4224,26.4224,26.2856,26.3344,221228.0
2023-10-06 15:20:00,26.94,27.06,26.92,27.03,190464.0,26.3246,26.4419,26.3051,26.4126,190464.0
2023-10-06 15:30:00,27.03,27.08,26.91,27.05,302559.0,26.4126,26.4614,26.2953,26.4321,302559.0
2023-10-06 15:40:00,27.05,27.05,26.96,27.0,207552.0,26.4321,26.4321,26.3442,26.3833,207552.0
2023-10-06 15:50:00,26.99,26.99,26.78,26.84,591347.0,26.3735,26.3735,26.1683,26.2269,591347.0
2023-10-09 09:30:00,26.31,26.54,26.26,26.53,1083229.0,25.709,25.9338,25.6602,25.924,1083229.0
2023-10-09 09:40:00,26.53,26.78,26.46,26.55,654038.0,25.924,26.1683,25.8556,25.9435,654038.0
2023-10-09 09:50:00,26.55,26.57,26.34,26.5,445715.0,25.9435,25.9631,25.7383,25.8947,445715.0
2023-10-09 10:00:00,26.5,26.55,26.29,26.42,291538.0,25.8947,25.9435,25.6895,25.8165,291538.0
2023-10-09 10:10:00,26.42,26.62,26.39,26.61,220666.0,25.8165,26.0119,25.7872,26.0022,220666.0
2023-10-09 10:20:00,26.59,26.69,26.55,26.6,236438.0,25.9826,26.0804,25.9435,25.9924,236438.0
2023-10-09 10:30:00,26.61,26.66,26.57,26.59,119005.0,26.0022,26.051,25.9631,25.9826,119005.0
2023-10-09 10:40:00,26.59,26.66,26.43,26.44,240335.0,25.9826,26.051,25.8263,25.8361,240335.0
2023-10-09 10:50:00,26.44,26.57,26.43,26.56,148694.0,25.8361,25.9631,25.8263,25.9533,148694.0
2023-10-09 11:00:00,26.56,26.72,26.55,26.7,209002.0,25.9533,26.1097,25.9435,26.0901,209002.0
2023-10-09 11:10:00,26.7,26.8,26.66,26.79,214169.0,26.0901,26.1878,26.051,26.1781,214169.0
2023-10-09 11:20:00,26.8,26.98,26.76,26.97,171346.0,26.1878,26.3637,26.1488,26.354,171346.0
2023-10-09 11:30:00,26.96,27.0,26.85,26.86,224815.0,26.3442,26.3833,26.2367,26.2465,224815.0
2023-10-09 11:40:00,26.87,26.87,26.73,26.79,264187.0,26.2562,26.2562,26.1194,26.1781,264187.0
2023-10-09 11:50:00,26.79,26.87,26.77,26.87,81349.0,26.1781,26.2562,26.1585,26.2562,81349.0
2023-10-09 12:00:00,26.86,27.01,26.8,26.96,286175.0,26.2465,26.393,26.1878,26.3442,286175.0
2023-10-09 12:10:00,26.97,26.98,26.89,26.97,136166.0,26.354,26.3637,26.2758,26.354,136166.0
2023-10-09 12:20:00,26.97,27.03,26.85,26.87,208230.0,26.354,26.4126,26.2367,26.2562,208230.0
2023-10-09 12:30:00,26.87,26.91,26.81,26.84,98064.0,26.2562,26.2953,26.1976,26.2269,98064.0
2023-10-09 12:40:00,26.84,26.84,26.74,26.82,113705.0,26.2269,26.2269,26.1292,26.2074,113705.0
2023-10-09 12:50:00,26.82,26.84,26.72,26.79,82269.0,26.2074,26.2269,26.1097,26.1781,82269.0
2023-10-09 13:00:00,26.79,26.84,26.76,26.83,138142.0,26.1781,26.2269,26.1488,26.2172,138142.0
2023-10-09 13:10:00,26.83,26.92,26.81,26.91,64236.0,26.2172,26.3051,26.1976,26.2953,64236.0
2023-10-09 13:20:00,26.9,26.98,26.86,26.97,81202.0,26.2856,26.3637,26.2465,26.354,81202.0
2023-10-09 13:30:00,26.98,27.16,26.98,27.16,232023.0,26.3637,26.5396,26.3637,26.5396,232023.0
2023-10-09 13:40:00,27.16,27.41,27.15,27.36,484507.0,26.5396,26.7839,26.5298,26.735,484507.0
2023-10-09 13:50:00,27.37,27.46,27.36,27.45,319013.0,26.7448,26.8328,26.735,26.823,319013.0
2023-10-09 14:00:00,27.46,27.48,27.36,27.45,165753.0,26.8328,26.8523,26.735,26.823,165753.0
2023-10-09 14:10:00,27.46,27.51,27.44,27.45,211404.0,26.8328,26.8816,26.8132,26.823,211404.0
2023-10-09 14:20:00,27.46,27.53,27.43,27.52,256951.0,26.8328,26.9012,26.8034,26.8914,256951.0
2023-10-09 14:30:00,27.52,27.53,27.4,27.45,129405.0,26.8914,26.9012,26.7741,26.823,129405.0
2023-10-09 14:40:00,27.45,27.54,27.45,27.47,169894.0,26.823,26.9109,26.823,26.8425,169894.0
2023-10-09 14:50:00,27.48,27.56,27.44,27.49,132398.0,26.8523,26.9305,26.8132,26.8621,132398.0
2023-10-09 15:00:00,27.49,27.52,27.42,27.45,197030.0,26.8621,26.8914,26.7937,26.823,197030.0
2023-10-09 15:10:00,27.45,27.47,27.35,27.35,234635.0,26.823,26.8425,26.7253,26.7253,234635.0
2023-10-09 15:20:00,27.35,27.42,27.33,27.39,118958.0,26.7253,26.7937,26.7057,26.7644,118958.0
2023-10-09 15:30:00,27.39,27.39,27.28,27.29,198614.0,26.7644,26.7644,26.6569,26.6666,198614.0
2023-10-09 15:40:00,27.28,27.3,27.2,27.24,415995.0,26.6569,26.6764,26.5787,26.6178,415995.0
2023-10-09 15:50:00,27.23,27.32,27.19,27.32,347899.0,26.608,26.696,26.5689,26.696,347899.0
2023-10-10 09:30:00,27.45,27.75,27.44,27.7,1091743.0,26.823,27.1161,26.8132,27.0673,1091743.0
2023-10-10 09:40:00,27.71,27.88,27.62,27.86,879208.0,27.0771,27.2432,26.9891,27.2236,879208.0
2023-10-10 09:50:00,27.87,28.03,27.86,28.01,680829.0,27.2334,27.3897,27.2236,27.3702,680829.0
2023-10-10 10:00:00,28.02,28.2,28.0,28.17,492889.0,27.38,27.5559,27.3604,27.5265,492889.0
2023-10-10 10:10:00,28.18,28.36,28.13,28.36,727779.0,27.5363,27.7122,27.4875,27.7122,727779.0
2023-10-10 10:20:00,28.36,28.47,28.31,28.4,367785.0,27.7122,27.8197,27.6633,27.7513,367785.0
2023-10-10 10:30:00,28.41,28.54,28.36,28.5,384120.0,27.7611,27.8881,27.7122,27.849,384120.0
2023-10-10 10:40:00,28.5,28.56,28.4,28.45,483123.0,27.849,27.9076,27.7513,27.8001,483123.0
2023-10-10 10:50:00,28.44,28.53,28.42,28.46,474794.0,27.7904,27.8783,27.7708,27.8099,474794.0
2023-10-10 11:00:00,28.46,28.66,28.41,28.55,636231.0,27.8099,28.0054,27.7611,27.8979,636231.0
2023-10-10 11:10:00,28.56,28.73,28.54,28.71,694684.0,27.9076,28.0738,27.8881,28.0542,694684.0
2023-10-10 11:20:00,28.72,28.72,28.56,28.6,239512.0,28.064,28.064,27.9076,27.9467,239512.0
2023-10-10 11:30:00,28.6,28.64,28.51,28.57,385599.0,27.9467,27.9858,27.8588,27.9174,385599.0
2023-10-10 11:40:00,28.57,28.65,28.52,28.57,143190.0,27.9174,27.9956,27.8685,27.9174,143190.0
2023-10-10 11:50:00,28.57,28.67,28.56,28.63,261913.0,27.9174,28.0151,27.9076,27.976,261913.0
2023-10-10 12:00:00,28.64,28.65,28.59,28.63,270700.0,27.9858,27.9956,27.937,27.976,270700.0
2023-10-10 12:10:00,28.63,28.67,28.61,28.66,116316.0,27.976,28.0151,27.9565,28.0054,116316.0
2023-10-10 12:20:00,28.66,28.66,28.53,28.62,155234.0,28.0054,28.0054,27.8783,27.9663,155234.0
2023-10-10 12:30:00,28.62,28.68,28.59,28.61,132068.0,27.9663,28.0249,27.937,27.9565,132068.0
2023-10-10 12:40:00,28.61,28.66,28.59,28.62,104021.0,27.9565,28.0054,27.937,27.9663,104021.0
2023-10-10 12:50:00,28.61,28.68,28.6,28.65,72896.0,27.9565,28.0249,27.9467,27.9956,72896.0
2023-10-10 13:00:00,28.65,28.65,28.35,28.41,843437.0,27.9956,27.9956,27.7024,27.7611,843437.0
2023-10-10 13:10:00,28.42,28.44,28.24,28.37,326596.0,27.7708,27.7904,27.5949,27.722,326596.0
2023-10-10 13:20:00,28.37,28.46,28.36,28.45,243285.0,27.722,27.8099,27.7122,27.8001,243285.0
2023-10-10 13:30:00,28.45,28.5,28.39,28.5,176415.0,27.8001,27.849,27.7415,27.849,176415.0
2023-10-10 13:40:00,28.49,28.58,28.46,28.57,122187.0,27.8392,27.9272,27.8099,27.9174,122187.0
2023-10-10 13:50:00,28.57,28.57,28.45,28.53,129664.0,27.9174,27.9174,27.8001,27.8783,129664.0
2023-10-10 14:00:00,28.54,28.58,28.5,28.51,711528.0,27.8881,27.9272,27.849,27.8588,711528.0
2023-10-10 14:10:00,28.51,28.52,28.39,28.47,210906.0,27.8588,27.8685,27.7415,27.8197,210906.0
2023-10-10 14:20:00,28.48,28.49,28.34,28.4,246855.0,27.8295,27.8392,27.6927,27.7513,246855.0
2023-10-10 14:30:00,28.4,28.51,28.39,28.45,242870.0,27.7513,27.8588,27.7415,27.8001,242870.0
2023-10-10 14:40:00,28.45,28.63,28.42,28.53,270995.0,27.8001,27.976,27.7708,27.8783,270995.0
2023-10-10 14:50:00,28.54,28.54,28.41,28.46,409798.0,27.8881,27.8881,27.7611,27.8099,409798.0
2023-10-10 15:00:00,28.46,28.51,28.44,28.5,240329.0,27.8099,27.8588,27.7904,27.849,240329.0
2023-10-10 15:10:00,28.48,28.49,28.38,28.4,111254.0,27.8295,27.8392,27.7317,27.7513,111254.0
2023-10-10 15:20:00,28.4,28.4,28.3,28.34,116214.0,27.7513,27.7513,27.6536,27.6927,116214.0
2023-10-10 15:30:00,28.33,28.39,28.29,28.31,154482.0,27.6829,27.7415,27.6438,27.6633,154482.0
2023-10-10 15:40:00,28.32,28.39,28.32,28.38,163977.0,27.6731,27.7415,27.6731,27.7317,163977.0
2023-10-10 15:50:00,28.37,28.4,28.18,28.2,549479.0,27.722,27.7513,27.5363,27.5559,549479.0
2023-10-11 09:30:00,28.3,28.65,28.3,28.61,1003912.0,27.6536,27.9956,27.6536,27.9565,1003912.0
2023-10-11 09:40:00,28.61,28.83,28.59,28.7,939806.0,27.9565,28.1715,27.937,28.0444,939806.0
2023-10-11 09:50:00,28.69,28.71,28.35,28.39,822277.0,28.0347,28.0542,27.7024,27.7415,822277.0
2023-10-11 10:00:00,28.39,28.39,28.25,28.33,642368.0,27.7415,27.7415,27.6047,27.6829,642368.0
2023-10-11 10:10:00,28.33,28.36,28.14,28.19,647717.0,27.6829,27.7122,27.4972,27.5461,647717.0
2023-10-11 10:20:00,28.19,28.22,27.94,28.1,451376.0,27.5461,27.5754,27.3018,27.4581,451376.0
2023-10-11 10:30:00,28.11,28.14,27.89,27.99,354483.0,27.4679,27.4972,27.2529,27.3507,354483.0
2023-10-11 10:40:00,27.99,28.01,27.88,27.9,432303.0,27.3507,27.3702,27.2432,27.2627,432303.0
2023-10-11 10:50:00,27.91,28.13,27.9,28.13,623405.0,27.2725,27.4875,27.2627,27.4875,623405.0
2023-10-11 11:00:00,28.13,28.2,28.07,28.12,372433.0,27.4875,27.5559,27.4288,27.4777,372433.0
2023-10-11 11:10:00,28.12,28.14,27.77,27.82,585684.0,27.4777,27.4972,27.1357,27.1845,585684.0
2023-10-11 11:20:00,27.83,27.94,27.77,27.87,310820.0,27.1943,27.3018,27.1357,27.2334,310820.0
2023-10-11 11:30:00,27.87,27.97,27.85,27.92,265498.0,27.2334,27.3311,27.2139,27.2823,265498.0
2023-10-11 11:40:00,27.92,27.92,27.78,27.88,302633.0,27.2823,27.2823,27.1455,27.2432,302633.0
2023-10-11 11:50:00,27.88,27.96,27.83,27.85,191017.0,27.2432,27.3213,27.1943,27.2139,191017.0
2023-10-11 12:00:00,27.85,27.93,27.81,27.9,214002.0,27.2139,27.292,27.1748,27.2627,214002.0
2023-10-11 12:10:00,27.9,27.91,27.72,27.76,190614.0,27.2627,27.2725,27.0868,27.1259,190614.0
2023-10-11 12:20:00,27.76,27.76,27.56,27.63,331506.0,27.1259,27.1259,26.9305,26.9989,331506.0
2023-10-11 12:30:00,27.63,27.7,27.6,27.67,164456.0,26.9989,27.0673,26.9696,27.038,164456.0
2023-10-11 12:40:00,27.67,27.7,27.6,27.64,317036.0,27.038,27.0673,26.9696,27.0087,317036.0
2023-10-11 12:50:00,27.64,27.69,27.53,27.68,269579.0,27.0087,27.0575,26.9012,27.0477,269579.0
2023-10-11 13:00:00,27.67,27.72,27.61,27.71,208595.0,27.038,27.0868,26.9793,27.0771,208595.0
2023-10-11 13:10:00,27.71,27.72,27.5,27.55,180067.0,27.0771,27.0868,26.8718,26.9207,180067.0
2023-10-11 13:20:00,27.53,27.61,27.48,27.59,298639.0,26.9012,26.9793,26.8523,26.9598,298639.0
2023-10-11 13:30:00,27.58,27.58,27.46,27.46,120094.0,26.95,26.95,26.8328,26.8328,120094.0
2023-10-11 13:40:00,27.46,27.54,27.46,27.5,128965.0,26.8328,26.9109,26.8328,26.8718,128965.0
2023-10-11 13:50:00,27.5,27.65,27.49,27.62,168525.0,26.8718,27.0184,26.8621,26.9891,168525.0
2023-10-11 14:00:00,27.64,27.73,27.59,27.61,221670.0,27.0087,27.0966,26.9598,26.9793,221670.0
2023-10-11 14:10:00,27.62,27.79,27.6,27.71,211269.0,26.9891,27.1552,26.9696,27.0771,211269.0
2023-10-11 14:20:00,27.73,27.89,27.71,27.76,332535.0,27.0966,27.2529,27.0771,27.1259,332535.0
2023-10-11 14:30:00,27.77,27.89,27.76,27.83,165902.0,27.1357,27.2529,27.1259,27.1943,165902.0
2023-10-11 14:40:00,27.83,27.91,27.82,27.89,182546.0,27.1943,27.2725,27.1845,27.2529,182546.0
2023-10-11 14:50:00,27.87,27.92,27.83,27.87,108154.0,27.2334,27.2823,27.1943,27.2334,108154.0
2023-10-11 15:00:00,27.87,27.95,27.85,27.9,244187.0,27.2334,27.3116,27.2139,27.2627,244187.0
2023-10-11 15:10:00,27.91,27.95,27.82,27.88,153642.0,27.2725,27.3116,27.1845,27.2432,153642.0
2023-10-11 15:20:00,27.88,27.97,27.83,27.95,132938.0,27.2432,27.3311,27.1943,27.3116,132938.0
2023-10-11 15:30:00,27.94,27.99,27.9,27.98,126037.0,27.3018,27.3507,27.2627,27.3409,126037.0
2023-10-11 15:40:00,27.97,28.04,27.92,27.98,225938.0,27.3311,27.3995,27.2823,27.3409,225938.0
2023-10-11 15:50:00,27.98,28.12,27.95,28.07,471906.0,27.3409,27.4777,27.3116,27.4288,471906.0
2023-10-12 09:30:00,28.16,28.16,27.34,27.34,1105221.0,27.5168,27.5168,26.7155,26.7155,1105221.0
2023-10-12 09:40:00,27.35,27.35,27.04,27.08,1003266.0,26.7253,26.7253,26.4224,26.4614,1003266.0
2023-10-12 09:50:00,27.08,27.19,27.01,27.07,663140.0,26.4614,26.5689,26.393,26.4517,663140.0
2023-10-12 10:00:00,27.07,27.11,26.99,27.06,641362.0,26.4517,26.4908,26.3735,26.4419,641362.0
2023-10-12 10:10:00,27.05,27.15,26.95,27.03,693716.0,26.4321,26.5298,26.3344,26.4126,693716.0
2023-10-12 10:20:00,27.03,27.27,27.02,27.1,586738.0,26.4126,26.6471,26.4028,26.481,586738.0
2023-10-12 10:30:00,27.1,27.15,26.96,26.97,352362.0,26.481,26.5298,26.3442,26.354,352362.0
2023-10-12 10:40:00,26.97,27.01,26.84,26.89,471535.0,26.354,26.393,26.2269,26.2758,471535.0
2023-10-12 10:50:00,26.89,26.89,26.75,26.81,411802.0,26.2758,26.2758,26.139,26.1976,411802.0
2023-10-12 11:00:00,26.82,26.85,26.71,26.79,295163.0,26.2074,26.2367,26.0999,26.1781,295163.0
2023-10-12 11:10:00,26.79,26.86,26.73,26.79,341545.0,26.1781,26.2465,26.1194,26.1781,341545.0
2023-10-12 11:20:00,26.79,26.88,26.75,26.82,236477.0,26.1781,26.266,26.139,26.2074,236477.0
2023-10-12 11:30:00,26.81,26.91,26.77,26.9,179164.0,26.1976,26.2953,26.1585,26.2856,179164.0
2023-10-12 11:40:00,26.89,26.91,26.71,26.73,239526.0,26.2758,26.2953,26.0999,26.1194,239526.0
2023-10-12 11:50:00,26.72,26.86,26.72,26.85,138525.0,26.1097,26.2465,26.1097,26.2367,138525.0
2023-10-12 12:00:00,26.85,26.94,26.76,26.87,369241.0,26.2367,26.3246,26.1488,26.2562,369241.0
2023-10-12 12:10:00,26.87,26.99,26.83,26.95,244577.0,26.2562,26.3735,26.2172,26.3344,244577.0
2023-10-12 12:20:00,26.94,27.0,26.89,26.96,263092.0,26.3246,26.3833,26.2758,26.3442,263092.0
2023-10-12 12:30:00,26.97,26.98,26.87,26.93,140217.0,26.354,26.3637,26.2562,26.3149,140217.0
2023-10-12 12:40:00,26.92,26.96,26.8,26.8,173006.0,26.3051,26.3442,26.1878,26.1878,173006.0
2023-10-12 12:50:00,26.81,26.82,26.67,26.71,277799.0,26.1976,26.2074,26.0608,26.0999,277799.0
2023-10-12 13:00:00,26.71,26.72,26.36,26.4,882825.0,26.0999,26.1097,25.7579,25.797,882825.0
2023-10-12 13:10:00,26.4,26.43,26.28,26.33,504541.0,25.797,25.8263,25.6797,25.7286,504541.0
2023-10-12 13:20:00,26.33,26.36,26.16,26.17,587921.0,25.7286,25.7579,25.5625,25.5722,587921.0
2023-10-12 13:30:00,26.16,26.22,26.04,26.05,677840.0,25.5625,25.6211,25.4452,25.455,677840.0
2023-10-12 13:40:00,26.05,26.08,25.98,26.04,477195.0,25.455,25.4843,25.3866,25.4452,477195.0
2023-10-12 13:50:00,26.04,26.04,25.94,25.95,518609.0,25.4452,25.4452,25.3475,25.3573,518609.0
2023-10-12 14:00:00,25.95,26.03,25.78,25.8,622388.0,25.3573,25.4354,25.1911,25.2107,622388.0
2023-10-12 14:10:00,25.79,25.88,25.73,25.76,973516.0,25.2009,25.2889,25.1423,25.1716,973516.0
2023-10-12 14:20:00,25.76,26.04,25.75,26.03,1121034.0,25.1716,25.4452,25.1618,25.4354,1121034.0
2023-10-12 14:30:00,26.03,26.07,25.95,26.01,410648.0,25.4354,25.4745,25.3573,25.4159,410648.0
2023-10-12 14:40:00,26.0,26.11,25.97,26.09,269821.0,25.4061,25.5136,25.3768,25.4941,269821.0
2023-10-12 14:50:00,26.08,26.12,26.0,26.01,420720.0,25.4843,25.5234,25.4061,25.4159,420720.0
2023-10-12 15:00:00,26.02,26.17,26.02,26.15,329280.0,25.4257,25.5722,25.4257,25.5527,329280.0
2023-10-12 15:10:00,26.14,26.25,26.07,26.24,381062.0,25.5429,25.6504,25.4745,25.6406,381062.0
2023-10-12 15:20:00,26.23,26.23,26.1,26.19,313469.0,25.6309,25.6309,25.5038,25.5918,313469.0
2023-10-12 15:30:00,26.19,26.29,26.17,26.25,377270.0,25.5918,25.6895,25.5722,25.6504,377270.0
2023-10-12 15:40:00,26.26,26.27,26.15,26.19,304395.0,25.6602,25.6699,25.5527,25.5918,304395.0
2023-10-12 15:50:00,26.2,26.3,26.17,26.18,818614.0,25.6015,25.6993,25.5722,25.582,818614.0
2023-10-13 09:30:00,26.43,26.59,26.15,26.34,989277.0,25.8263,25.9826,25.5527,25.7383,989277.0
2023-10-13 09:40:00,26.34,26.49,26.01,26.07,892568.0,25.7383,25.8849,25.4159,25.4745,892568.0
2023-10-13 09:50:00,26.08,26.25,26.02,26.13,462186.0,25.4843,25.6504,25.4257,25.5331,462186.0
2023-10-13 10:00:00,26.11,26.18,25.88,25.96,786444.0,25.5136,25.582,25.2889,25.367,786444.0
2023-10-13 10:10:00,25.96,25.96,25.83,25.89,301985.0,25.367,25.367,25.24,25.2986,301985.0
2023-10-13 10:20:00,25.9,26.04,25.87,25.89,454274.0,25.3084,25.4452,25.2791,25.2986,454274.0
2023-10-13 10:30:00,25.89,26.07,25.84,25.85,484146.0,25.2986,25.4745,25.2498,25.2595,484146.0
2023-10-13 10:40:00,25.85,25.9,25.77,25.86,348433.0,25.2595,25.3084,25.1814,25.2693,348433.0
2023-10-13 10:50:00,25.85,25.85,25.63,25.68,435518.0,25.2595,25.2595,25.0446,25.0934,435518.0
2023-10-13 11:00:00,25.69,25.7,25.48,25.63,427651.0,25.1032,25.113,24.898,25.0446,427651.0
2023-10-13 11:10:00,25.64,25.68,25.53,25.61,342179.0,25.0543,25.0934,24.9468,25.025,342179.0
2023-10-13 11:20:00,25.62,25.69,25.5,25.67,357984.0,25.0348,25.1032,24.9175,25.0836,357984.0
2023-10-13 11:30:00,25.67,25.77,25.61,25.77,363023.0,25.0836,25.1814,25.025,25.1814,363023.0
2023-10-13 11:40:00,25.77,25.8,25.64,25.66,312091.0,25.1814,25.2107,25.0543,25.0739,312091.0
2023-10-13 11:50:00,25.67,25.68,25.45,25.49,349940.0,25.0836,25.0934,24.8687,24.9078,349940.0
2023-10-13 12:00:00,25.48,25.62,25.46,25.56,338677.0,24.898,25.0348,24.8784,24.9762,338677.0
2023-10-13 12:10:00,25.57,25.7,25.51,25.66,264025.0,24.9859,25.113,24.9273,25.0739,264025.0
2023-10-13 12:20:00,25.66,25.77,25.66,25.75,318801.0,25.0739,25.1814,25.0739,25.1618,318801.0
2023-10-13 12:30:00,25.75,25.81,25.72,25.73,290087.0,25.1618,25.2205,25.1325,25.1423,290087.0
2023-10-13 12:40:00,25.72,25.79,25.61,25.61,228732.0,25.1325,25.2009,25.025,25.025,228732.0
2023-10-13 12:50:00,25.61,25.66,25.48,25.61,267394.0,25.025,25.0739,24.898,25.025,267394.0
2023-10-13 13:00:00,25.6,25.64,25.45,25.5,165340.0,25.0152,25.0543,24.8687,24.9175,165340.0
2023-10-13 13:10:00,25.51,25.55,25.42,25.46,410795.0,24.9273,24.9664,24.8394,24.8784,410795.0
2023-10-13 13:20:00,25.46,25.48,25.26,25.27,506756.0,24.8784,24.898,24.683,24.6928,506756.0
2023-10-13 13:30:00,25.27,25.32,25.22,25.25,297259.0,24.6928,24.7416,24.6439,24.6732,297259.0
2023-10-13 13:40:00,25.25,25.51,25.24,25.41,492107.0,24.6732,24.9273,24.6635,24.8296,492107.0
2023-10-13 13:50:00,25.4,25.47,25.38,25.42,163071.0,24.8198,24.8882,24.8003,24.8394,163071.0
2023-10-13 14:00:00,25.41,25.53,25.37,25.47,177102.0,24.8296,24.9468,24.7905,24.8882,177102.0
2023-10-13 14:10:00,25.47,25.54,25.45,25.49,211937.0,24.8882,24.9566,24.8687,24.9078,211937.0
2023-10-13 14:20:00,25.49,25.53,25.38,25.47,181506.0,24.9078,24.9468,24.8003,24.8882,181506.0
2023-10-13 14:30:00,25.47,25.56,25.42,25.47,307297.0,24.8882,24.9762,24.8394,24.8882,307297.0
2023-10-13 14:40:00,25.45,25.52,25.37,25.41,183942.0,24.8687,24.9371,24.7905,24.8296,183942.0
2023-10-13 14:50:00,25.41,25.51,25.4,25.48,147487.0,24.8296,24.9273,24.8198,24.898,147487.0
2023-10-13 15:00:00,25.49,25.55,25.36,25.49,241151.0,24.9078,24.9664,24.7807,24.9078,241151.0
2023-10-13 15:10:00,25.49,25.62,25.46,25.52,251845.0,24.9078,25.0348,24.8784,24.9371,251845.0
2023-10-13 15:20:00,25.51,25.55,25.46,25.49,306708.0,24.9273,24.9664,24.8784,24.9078,306708.0
2023-10-13 15:30:00,25.49,25.57,25.47,25.5,228810.0,24.9078,24.9859,24.8882,24.9175,228810.0
2023-10-13 15:40:00,25.49,25.53,25.4,25.52,283903.0,24.9078,24.9468,24.8198,24.9371,283903.0
2023-10-13 15:50:00,25.51,25.53,25.43,25.49,635715.0,24.9273,24.9468,24.8491,24.9078,635715.0
2023-10-16 09:30:00,26.11,26.47,26.04,26.13,1476762.0,25.5136,25.8654,25.4452,25.5331,1476762.0
2023-10-16 09:40:00,26.13,26.23,25.81,26.21,976398.0,25.5331,25.6309,25.2205,25.6113,976398.0
2023-10-16 09:50:00,26.21,26.43,26.12,26.18,651382.0,25.6113,25.8263,25.5234,25.582,651382.0
2023-10-16 10:00:00,26.19,26.23,26.01,26.14,347502.0,25.5918,25.6309,25.4159,25.5429,347502.0
2023-10-16 10:10:00,26.14,26.41,26.12,26.35,502543.0,25.5429,25.8067,25.5234,25.7481,502543.0
2023-10-16 10:20:00,26.35,26.59,26.35,26.58,513634.0,25.7481,25.9826,25.7481,25.9729,513634.0
2023-10-16 10:30:00,26.58,26.73,26.55,26.6,495839.0,25.9729,26.1194,25.9435,25.9924,495839.0
2023-10-16 10:40:00,26.61,26.67,26.54,26.66,185571.0,26.0022,26.0608,25.9338,26.051,185571.0
2023-10-16 10:50:00,26.66,26.72,26.6,26.7,213001.0,26.051,26.1097,25.9924,26.0901,213001.0
2023-10-16 11:00:00,26.71,26.78,26.65,26.73,321472.0,26.0999,26.1683,26.0413,26.1194,321472.0
2023-10-16 11:10:00,26.74,26.74,26.65,26.66,159129.0,26.1292,26.1292,26.0413,26.051,159129.0
2023-10-16 11:20:00,26.66,26.77,26.63,26.71,130843.0,26.051,26.1585,26.0217,26.0999,130843.0
2023-10-16 11:30:00,26.72,26.73,26.54,26.55,168446.0,26.1097,26.1194,25.9338,25.9435,168446.0
2023-10-16 11:40:00,26.55,26.6,26.5,26.55,139425.0,25.9435,25.9924,25.8947,25.9435,139425.0
2023-10-16 11:50:00,26.55,26.62,26.54,26.61,115645.0,25.9435,26.0119,25.9338,26.0022,115645.0
2023-10-16 12:00:00,26.61,26.69,26.59,26.66,115893.0,26.0022,26.0804,25.9826,26.051,115893.0
2023-10-16 12:10:00,26.65,26.68,26.57,26.66,139960.0,26.0413,26.0706,25.9631,26.051,139960.0
2023-10-16 12:20:00,26.66,26.7,26.62,26.7,97623.0,26.051,26.0901,26.0119,26.0901,97623.0
2023-10-16 12:30:00,26.69,26.77,26.69,26.73,116819.0,26.0804,26.1585,26.0804,26.1194,116819.0
2023-10-16 12:40:00,26.73,26.78,26.71,26.72,69022.0,26.1194,26.1683,26.0999,26.1097,69022.0
2023-10-16 12:50:00,26.72,26.74,26.61,26.71,82608.0,26.1097,26.1292,26.0022,26.0999,82608.0
2023-10-16 13:00:00,26.71,26.82,26.7,26.81,137468.0,26.0999,26.2074,26.0901,26.1976,137468.0
2023-10-16 13:10:00,26.8,26.87,26.71,26.72,149989.0,26.1878,26.2562,26.0999,26.1097,149989.0
2023-10-16 13:20:00,26.72,26.72,26.44,26.7,342540.0,26.1097,26.1097,25.8361,26.0901,342540.0
2023-10-16 13:30:00,26.7,26.75,26.65,26.74,79511.0,26.0901,26.139,26.0413,26.1292,79511.0
2023-10-16 13:40:00,26.75,26.83,26.75,26.8,115230.0,26.139,26.2172,26.139,26.1878,115230.0
2023-10-16 13:50:00,26.8,26.83,26.76,26.82,132093.0,26.1878,26.2172,26.1488,26.2074,132093.0
2023-10-16 14:00:00,26.82,26.82,26.74,26.79,66051.0,26.2074,26.2074,26.1292,26.1781,66051.0
2023-10-16 14:10:00,26.79,26.81,26.71,26.75,65195.0,26.1781,26.1976,26.0999,26.139,65195.0
2023-10-16 14:20:00,26.75,26.76,26.64,26.65,117354.0,26.139,26.1488,26.0315,26.0413,117354.0
2023-10-16 14:30:00,26.66,26.7,26.6,26.64,100018.0,26.051,26.0901,25.9924,26.0315,100018.0
2023-10-16 14:40:00,26.64,26.69,26.63,26.66,90785.0,26.0315,26.0804,26.0217,26.051,90785.0
2023-10-16 14:50:00,26.67,26.74,26.66,26.73,139745.0,26.0608,26.1292,26.051,26.1194,139745.0
2023-10-16 15:00:00,26.73,26.75,26.65,26.72,108708.0,26.1194,26.139,26.0413,26.1097,108708.0
2023-10-16 15:10:00,26.72,26.76,26.69,26.72,128156.0,26.1097,26.1488,26.0804,26.1097,128156.0
2023-10-16 15:20:00,26.73,26.81,26.73,26.8,137248.0,26.1194,26.1976,26.1194,26.1878,137248.0
2023-10-16 15:30:00,26.8,26.81,26.71,26.75,134387.0,26.1878,26.1976,26.0999,26.139,134387.0
2023-10-16 15:40:00,26.76,26.78,26.7,26.72,165093.0,26.1488,26.1683,26.0901,26.1097,165093.0
2023-10-16 15:50:00,26.71,26.8,26.66,26.69,434299.0,26.0999,26.1878,26.051,26.0804,434299.0
2023-10-17 09:30:00,26.19,27.12,26.18,27.1,1823692.0,25.5918,26.5005,25.582,26.481,1823692.0
2023-10-17 09:40:00,27.11,27.23,27.03,27.08,924307.0,26.4908,26.608,26.4126,26.4614,924307.0
2023-10-17 09:50:00,27.08,27.2,27.03,27.19,542009.0,26.4614,26.5787,26.4126,26.5689,542009.0
2023-10-17 10:00:00,27.18,27.38,27.0,27.37,840831.0,26.5592,26.7546,26.3833,26.7448,840831.0
2023-10-17 10:10:00,27.36,27.64,27.32,27.63,932701.0,26.735,27.0087,26.696,26.9989,932701.0
2023-10-17 10:20:00,27.64,27.65,27.46,27.52,470541.0,27.0087,27.0184,26.8328,26.8914,470541.0
2023-10-17 10:30:00,27.52,27.66,27.41,27.6,403062.0,26.8914,27.0282,26.7839,26.9696,403062.0
2023-10-17 10:40:00,27.59,27.63,27.5,27.56,395488.0,26.9598,26.9989,26.8718,26.9305,395488.0
2023-10-17 10:50:00,27.57,27.61,27.48,27.58,184496.0,26.9402,26.9793,26.8523,26.95,184496.0
2023-10-17 11:00:00,27.58,27.68,27.49,27.56,307152.0,26.95,27.0477,26.8621,26.9305,307152.0
2023-10-17 11:10:00,27.57,27.82,27.57,27.81,567861.0,26.9402,27.1845,26.9402,27.1748,567861.0
2023-10-17 11:20:00,27.82,27.86,27.72,27.75,441489.0,27.1845,27.2236,27.0868,27.1161,441489.0
2023-10-17 11:30:00,27.75,27.98,27.72,27.97,511412.0,27.1161,27.3409,27.0868,27.3311,511412.0
2023-10-17 11:40:00,27.97,28.07,27.93,28.05,466118.0,27.3311,27.4288,27.292,27.4093,466118.0
2023-10-17 11:50:00,28.07,28.1,28.01,28.08,319725.0,27.4288,27.4581,27.3702,27.4386,319725.0
2023-10-17 12:00:00,28.08,28.15,27.97,28.04,240129.0,27.4386,27.507,27.3311,27.3995,240129.0
2023-10-17 12:10:00,28.05,28.15,28.0,28.13,253311.0,27.4093,27.507,27.3604,27.4875,253311.0
2023-10-17 12:20:00,28.13,28.27,28.11,28.27,312841.0,27.4875,27.6243,27.4679,27.6243,312841.0
2023-10-17 12:30:00,28.27,28.27,27.99,28.01,277500.0,27.6243,27.6243,27.3507,27.3702,277500.0
2023-10-17 12:40:00,28.01,28.03,27.87,27.98,266850.0,27.3702,27.3897,27.2334,27.3409,266850.0
2023-10-17 12:50:00,27.98,28.02,27.85,27.9,225424.0,27.3409,27.38,27.2139,27.2627,225424.0
2023-10-17 13:00:00,27.9,27.98,27.87,27.98,199129.0,27.2627,27.3409,27.2334,27.3409,199129.0
2023-10-17 13:10:00,27.97,28.0,27.91,27.98,225716.0,27.3311,27.3604,27.2725,27.3409,225716.0
2023-10-17 13:20:00,27.98,28.02,27.92,27.94,176377.0,27.3409,27.38,27.2823,27.3018,176377.0
2023-10-17 13:30:00,27.94,27.95,27.76,27.8,327910.0,27.3018,27.3116,27.1259,27.165,327910.0
2023-10-17 13:40:00,27.83,27.87,27.77,27.84,167236.0,27.1943,27.2334,27.1357,27.2041,167236.0
2023-10-17 13:50:00,27.83,27.83,27.61,27.64,229860.0,27.1943,27.1943,26.9793,27.0087,229860.0
2023-10-17 14:00:00,27.65,27.73,27.63,27.73,165914.0,27.0184,27.0966,26.9989,27.0966,165914.0
2023-10-17 14:10:00,27.72,27.79,27.66,27.67,205874.0,27.0868,27.1552,27.0282,27.038,205874.0
2023-10-17 14:20:00,27.68,27.77,27.68,27.74,102028.0,27.0477,27.1357,27.0477,27.1064,102028.0
2023-10-17 14:30:00,27.74,27.79,27.68,27.79,152116.0,27.1064,27.1552,27.0477,27.1552,152116.0
2023-10-17 14:40:00,27.78,27.85,27.74,27.79,185212.0,27.1455,27.2139,27.1064,27.1552,185212.0
2023-10-17 14:50:00,27.79,27.79,27.54,27.61,227650.0,27.1552,27.1552,26.9109,26.9793,227650.0
2023-10-17 15:00:00,27.6,27.68,27.55,27.67,250747.0,26.9696,27.0477,26.9207,27.038,250747.0
2023-10-17 15:10:00,27.66,27.7,27.62,27.66,174661.0,27.0282,27.0673,26.9891,27.0282,174661.0
2023-10-17 15:20:00,27.67,27.74,27.66,27.74,240268.0,27.038,27.1064,27.0282,27.1064,240268.0
2023-10-17 15:30:00,27.74,27.75,27.65,27.67,125463.0,27.1064,27.1161,27.0184,27.038,125463.0
2023-10-17 15:40:00,27.68,27.7,27.58,27.66,175029.0,27.0477,27.0673,26.95,27.0282,175029.0
2023-10-17 15:50:00,27.65,27.71,27.54,27.61,411731.0,27.0184,27.0771,26.9109,26.9793,411731.0
2023-10-18 09:30:00,26.96,26.98,26.41,26.54,1730787.0,26.3442,26.3637,25.8067,25.9338,1730787.0
2023-10-18 09:40:00,26.53,26.55,26.36,26.51,722115.0,25.924,25.9435,25.7579,25.9045,722115.0
2023-10-18 09:50:00,26.51,26.52,26.33,26.44,540598.0,25.9045,25.9142,25.7286,25.8361,540598.0
2023-10-18 10:00:00,26.43,26.64,26.27,26.57,739274.0,25.8263,26.0315,25.6699,25.9631,739274.0
2023-10-18 10:10:00,26.56,26.76,26.48,26.76,496607.0,25.9533,26.1488,25.8751,26.1488,496607.0
2023-10-18 10:20:00,26.76,26.85,26.56,26.56,510867.0,26.1488,26.2367,25.9533,25.9533,510867.0
2023-10-18 10:30:00,26.56,26.71,26.41,26.48,357302.0,25.9533,26.0999,25.8067,25.8751,357302.0
2023-10-18 10:40:00,26.46,26.48,26.35,26.37,277988.0,25.8556,25.8751,25.7481,25.7677,277988.0
2023-10-18 10:50:00,26.36,26.39,26.25,26.31,349236.0,25.7579,25.7872,25.6504,25.709,349236.0
2023-10-18 11:00:00,26.3,26.42,26.25,26.26,229518.0,25.6993,25.8165,25.6504,25.6602,229518.0
2023-10-18 11:10:00,26.26,26.44,26.21,26.41,346004.0,25.6602,25.8361,25.6113,25.8067,346004.0
2023-10-18 11:20:00,26.4,26.54,26.31,26.45,322006.0,25.797,25.9338,25.709,25.8458,322006.0
2023-10-18 11:30:00,26.44,26.45,26.31,26.33,199298.0,25.8361,25.8458,25.709,25.7286,199298.0
2023-10-18 11:40:00,26.33,26.37,26.19,26.21,375074.0,25.7286,25.7677,25.5918,25.6113,375074.0
2023-10-18 11:50:00,26.21,26.33,26.2,26.27,231417.0,25.6113,25.7286,25.6015,25.6699,231417.0
2023-10-18 12:00:00,26.26,26.42,26.19,26.31,318874.0,25.6602,25.8165,25.5918,25.709,318874.0
2023-10-18 12:10:00,26.32,26.34,26.13,26.16,366952.0,25.7188,25.7383,25.5331,25.5625,366952.0
2023-10-18 12:20:00,26.16,26.22,26.08,26.19,280339.0,25.5625,25.6211,25.4843,25.5918,280339.0
2023-10-18 12:30:00,26.19,26.26,26.13,26.14,438634.0,25.5918,25.6602,25.5331,25.5429,438634.0
2023-10-18 12:40:00,26.14,26.29,26.14,26.22,237657.0,25.5429,25.6895,25.5429,25.6211,237657.0
2023-10-18 12:50:00,26.23,26.23,26.16,26.19,146884.0,25.6309,25.6309,25.5625,25.5918,146884.0
2023-10-18 13:00:00,26.18,26.49,26.1,26.44,493763.0,25.582,25.8849,25.5038,25.8361,493763.0
2023-10-18 13:10:00,26.45,26.61,26.38,26.52,601063.0,25.8458,26.0022,25.7774,25.9142,601063.0
2023-10-18 13:20:00,26.51,26.53,26.38,26.42,187884.0,25.9045,25.924,25.7774,25.8165,187884.0
2023-10-18 13:30:00,26.42,26.42,26.15,26.18,484243.0,25.8165,25.8165,25.5527,25.582,484243.0
2023-10-18 13:40:00,26.18,26.24,26.14,26.23,277012.0,25.582,25.6406,25.5429,25.6309,277012.0
2023-10-18 13:50:00,26.22,26.4,26.21,26.38,327118.0,25.6211,25.797,25.6113,25.7774,327118.0
2023-10-18 14:00:00,26.38,26.53,26.28,26.43,270646.0,25.7774,25.924,25.6797,25.8263,270646.0
2023-10-18 14:10:00,26.44,26.45,26.29,26.31,120235.0,25.8361,25.8458,25.6895,25.709,120235.0
2023-10-18 14:20:00,26.3,26.34,26.24,26.3,160144.0,25.6993,25.7383,25.6406,25.6993,160144.0
2023-10-18 14:30:00,26.28,26.38,26.17,26.18,273727.0,25.6797,25.7774,25.5722,25.582,273727.0
2023-10-18 14:40:00,26.18,26.21,26.1,26.12,296983.0,25.582,25.6113,25.5038,25.5234,296983.0
2023-10-18 14:50:00,26.12,26.15,26.04,26.09,218354.0,25.5234,25.5527,25.4452,25.4941,218354.0
2023-10-18 15:00:00,26.09,26.09,25.91,25.93,396098.0,25.4941,25.4941,25.3182,25.3377,396098.0
2023-10-18 15:10:00,25.93,26.04,25.92,25.98,160951.0,25.3377,25.4452,25.3279,25.3866,160951.0
2023-10-18 15:20:00,25.98,26.02,25.88,25.93,248522.0,25.3866,25.4257,25.2889,25.3377,248522.0
2023-10-18 15:30:00,25.93,25.98,25.85,25.87,274888.0,25.3377,25.3866,25.2595,25.2791,274888.0
2023-10-18 15:40:00,25.86,25.87,25.73,25.8,599950.0,25.2693,25.2791,25.1423,25.2107,599950.0
2023-10-18 15:50:00,25.8,25.91,25.77,25.88,598587.0,25.2107,25.3182,25.1814,25.2889,598587.0
2023-10-19 09:30:00,25.65,25.75,25.38,25.48,1262966.0,25.0641,25.1618,24.8003,24.898,1262966.0
2023-10-19 09:40:00,25.48,25.58,25.45,25.52,606700.0,24.898,24.9957,24.8687,24.9371,606700.0
2023-10-19 09:50:00,25.51,25.53,25.41,25.47,660232.0,24.9273,24.9468,24.8296,24.8882,660232.0
2023-10-19 10:00:00,25.47,25.51,25.37,25.45,491481.0,24.8882,24.9273,24.7905,24.8687,491481.0
2023-10-19 10:10:00,25.45,25.74,25.44,25.55,717762.0,24.8687,25.1521,24.8589,24.9664,717762.0
2023-10-19 10:20:00,25.55,25.64,25.38,25.38,541951.0,24.9664,25.0543,24.8003,24.8003,541951.0
2023-10-19 10:30:00,25.38,25.55,25.34,25.4,464350.0,24.8003,24.9664,24.7612,24.8198,464350.0
2023-10-19 10:40:00,25.39,25.42,25.31,25.34,466911.0,24.81,24.8394,24.7319,24.7612,466911.0
2023-10-19 10:50:00,25.35,25.37,25.24,25.27,427445.0,24.771,24.7905,24.6635,24.6928,427445.0
2023-10-19 11:00:00,25.26,25.45,25.23,25.43,424252.0,24.683,24.8687,24.6537,24.8491,424252.0
2023-10-19 11:10:00,25.43,25.46,25.3,25.34,212122.0,24.8491,24.8784,24.7221,24.7612,212122.0
2023-10-19 11:20:00,25.34,25.5,25.25,25.46,227100.0,24.7612,24.9175,24.6732,24.8784,227100.0
2023-10-19 11:30:00,25.46,25.59,25.43,25.56,324841.0,24.8784,25.0055,24.8491,24.9762,324841.0
2023-10-19 11:40:00,25.57,25.86,25.57,25.79,410040.0,24.9859,25.2693,24.9859,25.2009,410040.0
2023-10-19 11:50:00,25.78,25.78,25.58,25.63,240781.0,25.1911,25.1911,24.9957,25.0446,240781.0
2023-10-19 12:00:00,25.62,26.1,25.44,25.82,1221137.0,25.0348,25.5038,24.8589,25.2302,1221137.0
2023-10-19 12:10:00,25.83,26.03,25.76,25.98,388612.0,25.24,25.4354,25.1716,25.3866,388612.0
2023-10-19 12:20:00,25.98,26.23,25.65,25.68,872757.0,25.3866,25.6309,25.0641,25.0934,872757.0
2023-10-19 12:30:00,25.68,25.72,25.2,25.32,966212.0,25.0934,25.1325,24.6244,24.7416,966212.0
2023-10-19 12:40:00,25.33,25.68,25.25,25.66,844913.0,24.7514,25.0934,24.6732,25.0739,844913.0
2023-10-19 12:50:00,25.66,25.93,25.58,25.77,794224.0,25.0739,25.3377,24.9957,25.1814,794224.0
2023-10-19 13:00:00,25.77,26.07,25.77,25.97,450237.0,25.1814,25.4745,25.1814,25.3768,450237.0
2023-10-19 13:10:00,25.97,26.01,25.77,25.89,311392.0,25.3768,25.4159,25.1814,25.2986,311392.0
2023-10-19 13:20:00,25.89,25.94,25.69,25.8,198037.0,25.2986,25.3475,25.1032,25.2107,198037.0
2023-10-19 13:30:00,25.81,25.89,25.41,25.46,364952.0,25.2205,25.2986,24.8296,24.8784,364952.0
2023-10-19 13:40:00,25.46,25.49,25.35,25.36,271788.0,24.8784,24.9078,24.771,24.7807,271788.0
2023-10-19 13:50:00,25.36,25.44,25.24,25.34,525428.0,24.7807,24.8589,24.6635,24.7612,525428.0
2023-10-19 14:00:00,25.33,25.44,25.21,25.22,424767.0,24.7514,24.8589,24.6342,24.6439,424767.0
2023-10-19 14:10:00,25.22,25.3,25.14,25.23,553621.0,24.6439,24.7221,24.5658,24.6537,553621.0
2023-10-19 14:20:00,25.24,25.26,25.12,25.17,382155.0,24.6635,24.683,24.5462,24.5951,382155.0
2023-10-19 14:30:00,25.16,25.16,24.87,24.92,766927.0,24.5853,24.5853,24.3019,24.3508,766927.0
2023-10-19 14:40:00,24.92,24.92,24.78,24.8,453687.0,24.3508,24.3508,24.214,24.2335,453687.0
2023-10-19 14:50:00,24.8,24.92,24.73,24.84,487070.0,24.2335,24.3508,24.1651,24.2726,487070.0
2023-10-19 15:00:00,24.82,24.91,24.77,24.82,312440.0,24.2531,24.341,24.2042,24.2531,312440.0
2023-10-19 15:10:00,24.82,24.86,24.7,24.81,479790.0,24.2531,24.2922,24.1358,24.2433,479790.0
2023-10-19 15:20:00,24.81,24.83,24.62,24.69,509714.0,24.2433,24.2628,24.0576,24.126,509714.0
2023-10-19 15:30:00,24.69,24.82,24.66,24.67,574692.0,24.126,24.2531,24.0967,24.1065,574692.0
2023-10-19 15:40:00,24.67,24.68,24.52,24.67,692296.0,24.1065,24.1163,23.9599,24.1065,692296.0
2023-10-19 15:50:00,24.67,24.77,24.63,24.64,887583.0,24.1065,24.2042,24.0674,24.0772,887583.0
2023-10-20 09:30:00,24.6,24.74,24.35,24.45,1355170.0,24.0381,24.1749,23.7938,23.8915,1355170.0
2023-10-20 09:40:00,24.46,24.7,24.27,24.69,1200574.0,23.9013,24.1358,23.7156,24.126,1200574.0
2023-10-20 09:50:00,24.69,24.7,24.38,24.43,672732.0,24.126,24.1358,23.8231,23.872,672732.0
2023-10-20 10:00:00,24.42,24.5,24.18,24.32,616363.0,23.8622,23.9404,23.6277,23.7645,616363.0
2023-10-20 10:10:00,24.32,24.33,24.1,24.15,655154.0,23.7645,23.7743,23.5495,23.5984,655154.0
2023-10-20 10:20:00,24.14,24.21,23.99,24.0,646680.0,23.5886,23.657,23.442,23.4518,646680.0
2023-10-20 10:30:00,23.99,24.26,23.98,24.08,617810.0,23.442,23.7059,23.4323,23.53,617810.0
2023-10-20 10:40:00,24.08,24.24,23.99,24.23,525400.0,23.53,23.6863,23.442,23.6765,525400.0
2023-10-20 10:50:00,24.23,24.25,24.06,24.1,448134.0,23.6765,23.6961,23.5104,23.5495,448134.0
2023-10-20 11:00:00,24.1,24.16,24.03,24.06,544428.0,23.5495,23.6081,23.4811,23.5104,544428.0
2023-10-20 11:10:00,24.06,24.09,23.89,23.93,678090.0,23.5104,23.5397,23.3443,23.3834,678090.0
2023-10-20 11:20:00,23.94,23.98,23.85,23.94,270656.0,23.3932,23.4323,23.3052,23.3932,270656.0
2023-10-20 11:30:00,23.94,24.0,23.85,23.99,443511.0,23.3932,23.4518,23.3052,23.442,443511.0
2023-10-20 11:40:00,23.98,24.2,23.96,24.14,395051.0,23.4323,23.6472,23.4127,23.5886,395051.0
2023-10-20 11:50:00,24.16,24.26,24.13,24.19,529172.0,23.6081,23.7059,23.5788,23.6375,529172.0
2023-10-20 12:00:00,24.2,24.22,23.99,23.99,411293.0,23.6472,23.6668,23.442,23.442,411293.0
2023-10-20 12:10:00,23.99,24.09,23.96,24.08,179968.0,23.442,23.5397,23.4127,23.53,179968.0
2023-10-20 12:20:00,24.08,24.27,24.07,24.17,413403.0,23.53,23.7156,23.5202,23.6179,413403.0
2023-10-20 12:30:00,24.16,24.37,24.15,24.3,315205.0,23.6081,23.8133,23.5984,23.7449,315205.0
2023-10-20 12:40:00,24.3,24.36,24.21,24.36,245234.0,23.7449,23.8036,23.657,23.8036,245234.0
2023-10-20 12:50:00,24.35,24.42,24.29,24.38,302977.0,23.7938,23.8622,23.7352,23.8231,302977.0
2023-10-20 13:00:00,24.38,24.39,24.15,24.19,294290.0,23.8231,23.8329,23.5984,23.6375,294290.0
2023-10-20 13:10:00,24.19,24.51,24.17,24.46,417450.0,23.6375,23.9501,23.6179,23.9013,417450.0
2023-10-20 13:20:00,24.46,24.53,24.39,24.43,296296.0,23.9013,23.9697,23.8329,23.872,296296.0
2023-10-20 13:30:00,24.44,24.46,24.35,24.35,147642.0,23.8817,23.9013,23.7938,23.7938,147642.0
2023-10-20 13:40:00,24.34,24.51,24.34,24.35,234310.0,23.784,23.9501,23.784,23.7938,234310.0
2023-10-20 13:50:00,24.35,24.42,24.26,24.42,176524.0,23.7938,23.8622,23.7059,23.8622,176524.0
2023-10-20 14:00:00,24.43,24.45,24.25,24.3,338377.0,23.872,23.8915,23.6961,23.7449,338377.0
2023-10-20 14:10:00,24.31,24.31,24.06,24.11,376128.0,23.7547,23.7547,23.5104,23.5593,376128.0
2023-10-20 14:20:00,24.11,24.16,24.09,24.12,135189.0,23.5593,23.6081,23.5397,23.5691,135189.0
2023-10-20 14:30:00,24.11,24.21,24.05,24.07,301627.0,23.5593,23.657,23.5007,23.5202,301627.0
2023-10-20 14:40:00,24.07,24.09,24.0,24.06,152663.0,23.5202,23.5397,23.4518,23.5104,152663.0
2023-10-20 14:50:00,24.06,24.14,24.01,24.05,235221.0,23.5104,23.5886,23.4616,23.5007,235221.0
2023-10-20 15:00:00,24.06,24.13,24.01,24.03,152452.0,23.5104,23.5788,23.4616,23.4811,152452.0
2023-10-20 15:10:00,24.02,24.08,23.98,24.06,317340.0,23.4713,23.53,23.4323,23.5104,317340.0
2023-10-20 15:20:00,24.06,24.06,23.81,23.93,389192.0,23.5104,23.5104,23.2661,23.3834,389192.0
2023-10-20 15:30:00,23.93,23.98,23.87,23.89,235163.0,23.3834,23.4323,23.3248,23.3443,235163.0
2023-10-20 15:40:00,23.88,23.88,23.76,23.81,662037.0,23.3345,23.3345,23.2173,23.2661,662037.0
2023-10-20 15:50:00,23.8,23.8,23.64,23.68,866622.0,23.2564,23.2564,23.1,23.1391,866622.0
2023-10-23 09:30:00,23.31,23.44,23.08,23.16,1204177.0,22.7776,22.9046,22.5528,22.631,1204177.0
2023-10-23 09:40:00,23.14,23.44,22.87,23.43,1461743.0,22.6114,22.9046,22.3476,22.8948,1461743.0
2023-10-23 09:50:00,23.43,23.61,23.16,23.52,997107.0,22.8948,23.0707,22.631,22.9828,997107.0
2023-10-23 10:00:00,23.52,23.65,23.44,23.56,774679.0,22.9828,23.1098,22.9046,23.0218,774679.0
2023-10-23 10:10:00,23.58,23.84,23.58,23.82,760547.0,23.0414,23.2954,23.0414,23.2759,760547.0
2023-10-23 10:20:00,23.82,23.83,23.59,23.59,440834.0,23.2759,23.2857,23.0512,23.0512,440834.0
2023-10-23 10:30:00,23.58,23.65,23.39,23.54,672849.0,23.0414,23.1098,22.8557,23.0023,672849.0
2023-10-23 10:40:00,23.54,23.67,23.53,23.58,383907.0,23.0023,23.1293,22.9925,23.0414,383907.0
2023-10-23 10:50:00,23.58,23.65,23.49,23.59,240728.0,23.0414,23.1098,22.9534,23.0512,240728.0
2023-10-23 11:00:00,23.58,23.83,23.52,23.77,557962.0,23.0414,23.2857,22.9828,23.227,557962.0
2023-10-23 11:10:00,23.77,23.92,23.76,23.84,544550.0,23.227,23.3736,23.2173,23.2954,544550.0
2023-10-23 11:20:00,23.84,23.95,23.83,23.87,416137.0,23.2954,23.4029,23.2857,23.3248,416137.0
2023-10-23 11:30:00,23.87,24.01,23.85,23.97,392569.0,23.3248,23.4616,23.3052,23.4225,392569.0
2023-10-23 11:40:00,23.98,23.98,23.73,23.78,444125.0,23.4323,23.4323,23.188,23.2368,444125.0
2023-10-23 11:50:00,23.77,23.86,23.73,23.85,220317.0,23.227,23.315,23.188,23.3052,220317.0
2023-10-23 12:00:00,23.85,23.87,23.68,23.83,262368.0,23.3052,23.3248,23.1391,23.2857,262368.0
2023-10-23 12:10:00,23.83,23.83,23.6,23.61,131498.0,23.2857,23.2857,23.0609,23.0707,131498.0
2023-10-23 12:20:00,23.61,23.78,23.56,23.76,240382.0,23.0707,23.2368,23.0218,23.2173,240382.0
2023-10-23 12:30:00,23.76,23.87,23.71,23.81,212522.0,23.2173,23.3248,23.1684,23.2661,212522.0
2023-10-23 12:40:00,23.81,23.83,23.75,23.77,133469.0,23.2661,23.2857,23.2075,23.227,133469.0
2023-10-23 12:50:00,23.77,24.05,23.76,24.05,276777.0,23.227,23.5007,23.2173,23.5007,276777.0
2023-10-23 13:00:00,24.06,24.06,23.86,23.94,318273.0,23.5104,23.5104,23.315,23.3932,318273.0
2023-10-23 13:10:00,23.93,23.94,23.68,23.71,186147.0,23.3834,23.3932,23.1391,23.1684,186147.0
2023-10-23 13:20:00,23.7,23.82,23.68,23.73,224308.0,23.1586,23.2759,23.1391,23.188,224308.0
2023-10-23 13:30:00,23.72,23.84,23.68,23.81,218874.0,23.1782,23.2954,23.1391,23.2661,218874.0
2023-10-23 13:40:00,23.81,23.9,23.77,23.86,195596.0,23.2661,23.3541,23.227,23.315,195596.0
2023-10-23 13:50:00,23.87,23.87,23.63,23.67,255260.0,23.3248,23.3248,23.0902,23.1293,255260.0
2023-10-23 14:00:00,23.67,23.75,23.61,23.74,263413.0,23.1293,23.2075,23.0707,23.1977,263413.0
2023-10-23 14:10:00,23.72,23.72,23.54,23.57,217437.0,23.1782,23.1782,23.0023,23.0316,217437.0
2023-10-23 14:20:00,23.56,23.63,23.5,23.6,156438.0,23.0218,23.0902,22.9632,23.0609,156438.0
2023-10-23 14:30:00,23.6,23.63,23.55,23.61,130760.0,23.0609,23.0902,23.0121,23.0707,130760.0
2023-10-23 14:40:00,23.61,23.69,23.51,23.61,383489.0,23.0707,23.1489,22.973,23.0707,383489.0
2023-10-23 14:50:00,23.6,23.64,23.54,23.6,165994.0,23.0609,23.1,23.0023,23.0609,165994.0
2023-10-23 15:00:00,23.61,23.65,23.52,23.55,156658.0,23.0707,23.1098,22.9828,23.0121,156658.0
2023-10-23 15:10:00,23.54,23.57,23.44,23.48,419586.0,23.0023,23.0316,22.9046,22.9437,419586.0
2023-10-23 15:20:00,23.48,23.48,23.16,23.18,447372.0,22.9437,22.9437,22.631,22.6505,447372.0
2023-10-23 15:30:00,23.18,23.25,23.09,23.12,360316.0,22.6505,22.7189,22.5626,22.5919,360316.0
2023-10-23 15:40:00,23.14,23.27,23.11,23.25,642533.0,22.6114,22.7385,22.5821,22.7189,642533.0
2023-10-23 15:50:00,23.25,23.25,23.07,23.07,801744.0,22.7189,22.7189,22.543,22.543,801744.0
2023-10-24 09:30:00,23.63,23.96,23.63,23.88,1604067.0,23.0902,23.4127,23.0902,23.3345,1604067.0
2023-10-24 09:40:00,23.88,23.92,23.56,23.78,1063450.0,23.3345,23.3736,23.0218,23.2368,1063450.0
2023-10-24 09:50:00,23.78,23.94,23.64,23.91,1000465.0,23.2368,23.3932,23.1,23.3639,1000465.0
2023-10-24 10:00:00,23.91,23.93,23.66,23.85,840642.0,23.3639,23.3834,23.1196,23.3052,840642.0
2023-10-24 10:10:00,23.85,23.93,23.72,23.82,404505.0,23.3052,23.3834,23.1782,23.2759,404505.0
2023-10-24 10:20:00,23.83,24.03,23.76,24.03,512448.0,23.2857,23.4811,23.2173,23.4811,512448.0
2023-10-24 10:30:00,24.02,24.05,23.9,24.02,457814.0,23.4713,23.5007,23.3541,23.4713,457814.0
2023-10-24 10:40:00,24.02,24.08,23.94,24.07,399230.0,23.4713,23.53,23.3932,23.5202,399230.0
2023-10-24 10:50:00,24.08,24.12,23.94,23.98,548666.0,23.53,23.5691,23.3932,23.4323,548666.0
2023-10-24 11:00:00,23.98,23.98,23.84,23.84,468380.0,23.4323,23.4323,23.2954,23.2954,468380.0
2023-10-24 11:10:00,23.85,23.89,23.73,23.75,385038.0,23.3052,23.3443,23.188,23.2075,385038.0
2023-10-24 11:20:00,23.75,23.8,23.58,23.59,444963.0,23.2075,23.2564,23.0414,23.0512,444963.0
2023-10-24 11:30:00,23.58,23.66,23.49,23.52,547048.0,23.0414,23.1196,22.9534,22.9828,547048.0
2023-10-24 11:40:00,23.52,23.6,23.5,23.55,263590.0,22.9828,23.0609,22.9632,23.0121,263590.0
2023-10-24 11:50:00,23.54,23.57,23.46,23.56,291780.0,23.0023,23.0316,22.9241,23.0218,291780.0
2023-10-24 12:00:00,23.56,23.62,23.5,23.57,306650.0,23.0218,23.0805,22.9632,23.0316,306650.0
2023-10-24 12:10:00,23.56,23.58,23.37,23.38,318872.0,23.0218,23.0414,22.8362,22.846,318872.0
2023-10-24 12:20:00,23.38,23.39,23.26,23.31,315897.0,22.846,22.8557,22.7287,22.7776,315897.0
2023-10-24 12:30:00,23.32,23.36,23.24,23.28,336740.0,22.7873,22.8264,22.7092,22.7482,336740.0
2023-10-24 12:40:00,23.28,23.32,23.23,23.24,158701.0,22.7482,22.7873,22.6994,22.7092,158701.0
2023-10-24 12:50:00,23.24,23.31,23.19,23.31,350094.0,22.7092,22.7776,22.6603,22.7776,350094.0
2023-10-24 13:00:00,23.3,23.38,23.28,23.35,201695.0,22.7678,22.846,22.7482,22.8166,201695.0
2023-10-24 13:10:00,23.35,23.37,23.23,23.37,284660.0,22.8166,22.8362,22.6994,22.8362,284660.0
2023-10-24 13:20:00,23.37,23.47,23.36,23.46,202622.0,22.8362,22.9339,22.8264,22.9241,202622.0
2023-10-24 13:30:00,23.46,23.54,23.41,23.47,185606.0,22.9241,23.0023,22.8753,22.9339,185606.0
2023-10-24 13:40:00,23.47,23.5,23.42,23.46,163406.0,22.9339,22.9632,22.885,22.9241,163406.0
2023-10-24 13:50:00,23.46,23.53,23.41,23.45,187184.0,22.9241,22.9925,22.8753,22.9144,187184.0
2023-10-24 14:00:00,23.45,23.55,23.43,23.5,152472.0,22.9144,23.0121,22.8948,22.9632,152472.0
2023-10-24 14:10:00,23.51,23.52,23.44,23.47,135102.0,22.973,22.9828,22.9046,22.9339,135102.0
2023-10-24 14:20:00,23.47,23.53,23.43,23.53,111957.0,22.9339,22.9925,22.8948,22.9925,111957.0
2023-10-24 14:30:00,23.54,23.65,23.52,23.56,288133.0,23.0023,23.1098,22.9828,23.0218,288133.0
2023-10-24 14:40:00,23.57,23.62,23.54,23.6,297397.0,23.0316,23.0805,23.0023,23.0609,297397.0
2023-10-24 14:50:00,23.6,23.6,23.55,23.57,85631.0,23.0609,23.0609,23.0121,23.0316,85631.0
2023-10-24 15:00:00,23.56,23.63,23.53,23.55,155447.0,23.0218,23.0902,22.9925,23.0121,155447.0
2023-10-24 15:10:00,23.55,23.68,23.54,23.65,244395.0,23.0121,23.1391,23.0023,23.1098,244395.0
2023-10-24 15:20:00,23.65,23.72,23.61,23.67,208586.0,23.1098,23.1782,23.0707,23.1293,208586.0
2023-10-24 15:30:00,23.68,23.69,23.6,23.62,233359.0,23.1391,23.1489,23.0609,23.0805,233359.0
2023-10-24 15:40:00,23.63,23.71,23.61,23.62,209540.0,23.0902,23.1684,23.0707,23.0805,209540.0
2023-10-24 15:50:00,23.62,23.7,23.58,23.61,542097.0,23.0805,23.1586,23.0414,23.0707,542097.0
2023-10-25 09:30:00,23.0,23.28,22.8,22.91,1745121.0,22.4746,22.7482,22.2792,22.3867,1745121.0
2023-10-25 09:40:00,22.91,22.91,22.7,22.77,985289.0,22.3867,22.3867,22.1815,22.2499,985289.0
2023-10-25 09:50:00,22.77,22.85,22.7,22.74,695517.0,22.2499,22.3281,22.1815,22.2206,695517.0
2023-10-25 10:00:00,22.73,22.73,22.48,22.54,954996.0,22.2108,22.2108,21.9665,22.0251,954996.0
2023-10-25 10:10:00,22.54,22.6,22.49,22.59,856201.0,22.0251,22.0838,21.9763,22.074,856201.0
2023-10-25 10:20:00,22.59,22.68,22.53,22.63,664897.0,22.074,22.1619,22.0154,22.1131,664897.0
2023-10-25 10:30:00,22.63,22.83,22.57,22.77,918286.0,22.1131,22.3085,22.0545,22.2499,918286.0
2023-10-25 10:40:00,22.77,22.85,22.69,22.79,587651.0,22.2499,22.3281,22.1717,22.2694,587651.0
2023-10-25 10:50:00,22.78,22.8,22.68,22.75,452066.0,22.2597,22.2792,22.1619,22.2303,452066.0
2023-10-25 11:00:00,22.76,22.98,22.76,22.95,854968.0,22.2401,22.4551,22.2401,22.4258,854968.0
2023-10-25 11:10:00,22.96,23.01,22.85,22.92,419677.0,22.4356,22.4844,22.3281,22.3965,419677.0
2023-10-25 11:20:00,22.92,23.0,22.77,22.93,597866.0,22.3965,22.4746,22.2499,22.4062,597866.0
2023-10-25 11:30:00,22.92,22.95,22.79,22.88,429076.0,22.3965,22.4258,22.2694,22.3574,429076.0
2023-10-25 11:40:00,22.86,22.94,22.77,22.84,284230.0,22.3378,22.416,22.2499,22.3183,284230.0
2023-10-25 11:50:00,22.83,22.86,22.74,22.75,251884.0,22.3085,22.3378,22.2206,22.2303,251884.0
2023-10-25 12:00:00,22.74,22.75,22.65,22.69,281428.0,22.2206,22.2303,22.1326,22.1717,281428.0
2023-10-25 12:10:00,22.69,22.71,22.63,22.64,157096.0,22.1717,22.1913,22.1131,22.1229,157096.0
2023-10-25 12:20:00,22.63,22.72,22.61,22.68,525096.0,22.1131,22.201,22.0935,22.1619,525096.0
2023-10-25 12:30:00,22.68,22.8,22.66,22.68,298677.0,22.1619,22.2792,22.1424,22.1619,298677.0
2023-10-25 12:40:00,22.67,22.71,22.57,22.62,298991.0,22.1522,22.1913,22.0545,22.1033,298991.0
2023-10-25 12:50:00,22.62,22.62,22.52,22.55,203701.0,22.1033,22.1033,22.0056,22.0349,203701.0
2023-10-25 13:00:00,22.54,22.6,22.41,22.5,414047.0,22.0251,22.0838,21.8981,21.9861,414047.0
2023-10-25 13:10:00,22.49,22.59,22.44,22.55,373336.0,21.9763,22.074,21.9274,22.0349,373336.0
2023-10-25 13:20:00,22.55,22.59,22.47,22.52,197338.0,22.0349,22.074,21.9567,22.0056,197338.0
2023-10-25 13:30:00,22.51,22.51,22.43,22.45,190370.0,21.9958,21.9958,21.9177,21.9372,190370.0
2023-10-25 13:40:00,22.45,22.46,22.37,22.38,250352.0,21.9372,21.947,21.859,21.8688,250352.0
2023-10-25 13:50:00,22.38,22.55,22.32,22.53,478229.0,21.8688,22.0349,21.8102,22.0154,478229.0
2023-10-25 14:00:00,22.53,22.6,22.48,22.51,212946.0,22.0154,22.0838,21.9665,21.9958,212946.0
2023-10-25 14:10:00,22.52,22.67,22.48,22.64,468589.0,22.0056,22.1522,21.9665,22.1229,468589.0
2023-10-25 14:20:00,22.64,22.67,22.56,22.59,220805.0,22.1229,22.1522,22.0447,22.074,220805.0
2023-10-25 14:30:00,22.59,22.63,22.53,22.55,220540.0,22.074,22.1131,22.0154,22.0349,220540.0
2023-10-25 14:40:00,22.54,22.59,22.51,22.54,232980.0,22.0251,22.074,21.9958,22.0251,232980.0
2023-10-25 14:50:00,22.54,22.64,22.51,22.57,333600.0,22.0251,22.1229,21.9958,22.0545,333600.0
2023-10-25 15:00:00,22.57,22.6,22.51,22.58,158099.0,22.0545,22.0838,21.9958,22.0642,158099.0
2023-10-25 15:10:00,22.58,22.67,22.58,22.64,206228.0,22.0642,22.1522,22.0642,22.1229,206228.0
2023-10-25 15:20:00,22.63,22.68,22.57,22.64,150665.0,22.1131,22.1619,22.0545,22.1229,150665.0
2023-10-25 15:30:00,22.65,22.69,22.61,22.65,168553.0,22.1326,22.1717,22.0935,22.1326,168553.0
2023-10-25 15:40:00,22.66,22.66,22.55,22.59,222503.0,22.1424,22.1424,22.0349,22.074,222503.0
2023-10-25 15:50:00,22.59,22.61,22.44,22.46,731402.0,22.074,22.0935,21.9274,21.947,731402.0
2023-10-26 09:30:00,22.63,22.93,22.54,22.54,2292144.0,22.1131,22.4062,22.0251,22.0251,2292144.0
2023-10-26 09:40:00,22.54,22.82,22.51,22.59,1272952.0,22.0251,22.2987,21.9958,22.074,1272952.0
2023-10-26 09:50:00,22.59,22.77,22.58,22.6,749821.0,22.074,22.2499,22.0642,22.0838,749821.0
2023-10-26 10:00:00,22.59,22.59,22.44,22.51,1099388.0,22.074,22.074,21.9274,21.9958,1099388.0
2023-10-26 10:10:00,22.52,22.73,22.52,22.63,757906.0,22.0056,22.2108,22.0056,22.1131,757906.0
2023-10-26 10:20:00,22.64,22.95,22.61,22.88,1092195.0,22.1229,22.4258,22.0935,22.3574,1092195.0
2023-10-26 10:30:00,22.9,22.91,22.65,22.73,461914.0,22.3769,22.3867,22.1326,22.2108,461914.0
2023-10-26 10:40:00,22.74,23.15,22.72,23.15,1170282.0,22.2206,22.6212,22.201,22.6212,1170282.0
2023-10-26 10:50:00,23.15,23.28,23.1,23.15,914951.0,22.6212,22.7482,22.5724,22.6212,914951.0
2023-10-26 11:00:00,23.15,23.23,23.05,23.16,512584.0,22.6212,22.6994,22.5235,22.631,512584.0
2023-10-26 11:10:00,23.17,23.26,22.92,23.05,608899.0,22.6408,22.7287,22.3965,22.5235,608899.0
2023-10-26 11:20:00,23.04,23.04,22.78,22.84,463786.0,22.5137,22.5137,22.2597,22.3183,463786.0
2023-10-26 11:30:00,22.84,23.04,22.82,22.95,258627.0,22.3183,22.5137,22.2987,22.4258,258627.0
2023-10-26 11:40:00,22.94,22.99,22.81,22.94,368618.0,22.416,22.4649,22.289,22.416,368618.0
2023-10-26 11:50:00,22.94,22.97,22.86,22.87,219989.0,22.416,22.4453,22.3378,22.3476,219989.0
2023-10-26 12:00:00,22.87,22.87,22.61,22.66,490722.0,22.3476,22.3476,22.0935,22.1424,490722.0
2023-10-26 12:10:00,22.65,22.68,22.43,22.44,560310.0,22.1326,22.1619,21.9177,21.9274,560310.0
2023-10-26 12:20:00,22.44,22.51,22.3,22.44,672822.0,21.9274,21.9958,21.7906,21.9274,672822.0
2023-10-26 12:30:00,22.44,22.5,22.37,22.4,364080.0,21.9274,21.9861,21.859,21.8883,364080.0
2023-10-26 12:40:00,22.4,22.48,22.37,22.41,311025.0,21.8883,21.9665,21.859,21.8981,311025.0
2023-10-26 12:50:00,22.41,22.45,22.32,22.32,623903.0,21.8981,21.9372,21.8102,21.8102,623903.0
2023-10-26 13:00:00,22.32,22.55,22.27,22.48,673886.0,21.8102,22.0349,21.7613,21.9665,673886.0
2023-10-26 13:10:00,22.48,22.56,22.44,22.51,245656.0,21.9665,22.0447,21.9274,21.9958,245656.0
2023-10-26 13:20:00,22.51,22.51,22.3,22.33,354059.0,21.9958,21.9958,21.7906,21.8199,354059.0
2023-10-26 13:30:00,22.32,22.38,22.23,22.3,445418.0,21.8102,21.8688,21.7222,21.7906,445418.0
2023-10-26 13:40:00,22.29,22.56,22.28,22.52,672013.0,21.7809,22.0447,21.7711,22.0056,672013.0
2023-10-26 13:50:00,22.52,22.61,22.48,22.6,325028.0,22.0056,22.0935,21.9665,22.0838,325028.0
2023-10-26 14:00:00,22.59,22.69,22.56,22.66,213448.0,22.074,22.1717,22.0447,22.1424,213448.0
2023-10-26 14:10:00,22.65,22.81,22.65,22.76,321929.0,22.1326,22.289,22.1326,22.2401,321929.0
2023-10-26 14:20:00,22.76,22.79,22.66,22.79,277811.0,22.2401,22.2694,22.1424,22.2694,277811.0
2023-10-26 14:30:00,22.8,22.92,22.74,22.81,471716.0,22.2792,22.3965,22.2206,22.289,471716.0
2023-10-26 14:40:00,22.82,22.93,22.78,22.86,388780.0,22.2987,22.4062,22.2597,22.3378,388780.0
2023-10-26 14:50:00,22.86,23.1,22.85,23.1,327991.0,22.3378,22.5724,22.3281,22.5724,327991.0
2023-10-26 15:00:00,23.1,23.21,23.0,23.02,395634.0,22.5724,22.6798,22.4746,22.4942,395634.0
2023-10-26 15:10:00,23.02,23.04,22.85,22.9,361668.0,22.4942,22.5137,22.3281,22.3769,361668.0
2023-10-26 15:20:00,22.89,22.94,22.77,22.78,374235.0,22.3671,22.416,22.2499,22.2597,374235.0
2023-10-26 15:30:00,22.77,22.84,22.59,22.63,461979.0,22.2499,22.3183,22.074,22.1131,461979.0
2023-10-26 15:40:00,22.62,22.62,22.5,22.58,456927.0,22.1033,22.1033,21.9861,22.0642,456927.0
2023-10-26 15:50:00,22.57,22.69,22.56,22.63,636048.0,22.0545,22.1717,22.0447,22.1131,636048.0
2023-10-27 09:30:00,22.75,22.88,22.3,22.33,1675130.0,22.2303,22.3574,21.7906,21.8199,1675130.0
2023-10-27 09:40:00,22.33,22.36,21.99,22.02,1529761.0,21.8199,21.8493,21.4877,21.517,1529761.0
2023-10-27 09:50:00,22.03,22.2,21.98,22.1,1069972.0,21.5268,21.6929,21.4779,21.5952,1069972.0
2023-10-27 10:00:00,22.1,22.15,21.83,22.09,1531555.0,21.5952,21.6441,21.3314,21.5854,1531555.0
2023-10-27 10:10:00,22.1,22.28,22.04,22.05,771737.0,21.5952,21.7711,21.5366,21.5463,771737.0
2023-10-27 10:20:00,22.06,22.18,22.0,22.13,514164.0,21.5561,21.6734,21.4975,21.6245,514164.0
2023-10-27 10:30:00,22.13,22.24,22.07,22.08,368018.0,21.6245,21.732,21.5659,21.5757,368018.0
2023-10-27 10:40:00,22.1,22.18,21.99,22.13,740172.0,21.5952,21.6734,21.4877,21.6245,740172.0
2023-10-27 10:50:00,22.14,22.21,22.11,22.18,323275.0,21.6343,21.7027,21.605,21.6734,323275.0
2023-10-27 11:00:00,22.19,22.26,22.11,22.25,405751.0,21.6831,21.7515,21.605,21.7418,405751.0
2023-10-27 11:10:00,22.25,22.39,22.19,22.36,605069.0,21.7418,21.8786,21.6831,21.8493,605069.0
2023-10-27 11:20:00,22.37,22.44,22.32,22.32,370999.0,21.859,21.9274,21.8102,21.8102,370999.0
2023-10-27 11:30:00,22.32,22.33,22.19,22.29,246000.0,21.8102,21.8199,21.6831,21.7809,246000.0
2023-10-27 11:40:00,22.3,22.36,22.21,22.29,227525.0,21.7906,21.8493,21.7027,21.7809,227525.0
2023-10-27 11:50:00,22.28,22.32,22.22,22.3,152584.0,21.7711,21.8102,21.7125,21.7906,152584.0
2023-10-27 12:00:00,22.29,22.29,22.12,22.21,252101.0,21.7809,21.7809,21.6147,21.7027,252101.0
2023-10-27 12:10:00,22.21,22.21,22.07,22.15,192935.0,21.7027,21.7027,21.5659,21.6441,192935.0
2023-10-27 12:20:00,22.14,22.16,21.99,22.06,278813.0,21.6343,21.6538,21.4877,21.5561,278813.0
2023-10-27 12:30:00,22.04,22.1,22.0,22.09,234585.0,21.5366,21.5952,21.4975,21.5854,234585.0
2023-10-27 12:40:00,22.09,22.12,21.99,22.01,272326.0,21.5854,21.6147,21.4877,21.5073,272326.0
2023-10-27 12:50:00,22.01,22.02,21.92,21.95,225071.0,21.5073,21.517,21.4193,21.4486,225071.0
2023-10-27 13:00:00,21.95,22.0,21.79,21.81,611272.0,21.4486,21.4975,21.2923,21.3118,611272.0
2023-10-27 13:10:00,21.8,21.84,21.61,21.66,870907.0,21.302,21.3411,21.1164,21.1652,870907.0
2023-10-27 13:20:00,21.66,21.78,21.61,21.69,509166.0,21.1652,21.2825,21.1164,21.1946,509166.0
2023-10-27 13:30:00,21.69,21.72,21.63,21.68,349769.0,21.1946,21.2239,21.1359,21.1848,349769.0
2023-10-27 13:40:00,21.68,21.79,21.64,21.69,396984.0,21.1848,21.2923,21.1457,21.1946,396984.0
2023-10-27 13:50:00,21.69,21.74,21.64,21.7,474460.0,21.1946,21.2434,21.1457,21.2043,474460.0
2023-10-27 14:00:00,21.71,21.73,21.57,21.67,727039.0,21.2141,21.2336,21.0773,21.175,727039.0
2023-10-27 14:10:00,21.67,21.83,21.65,21.74,446396.0,21.175,21.3314,21.1555,21.2434,446396.0
2023-10-27 14:20:00,21.74,21.74,21.62,21.66,434590.0,21.2434,21.2434,21.1262,21.1652,434590.0
2023-10-27 14:30:00,21.66,21.84,21.62,21.81,522726.0,21.1652,21.3411,21.1262,21.3118,522726.0
2023-10-27 14:40:00,21.81,21.86,21.71,21.73,491766.0,21.3118,21.3607,21.2141,21.2336,491766.0
2023-10-27 14:50:00,21.73,21.75,21.61,21.65,346526.0,21.2336,21.2532,21.1164,21.1555,346526.0
2023-10-27 15:00:00,21.65,21.75,21.64,21.72,444706.0,21.1555,21.2532,21.1457,21.2239,444706.0
2023-10-27 15:10:00,21.71,21.77,21.67,21.7,544478.0,21.2141,21.2727,21.175,21.2043,544478.0
2023-10-27 15:20:00,21.71,21.82,21.66,21.81,539841.0,21.2141,21.3216,21.1652,21.3118,539841.0
2023-10-27 15:30:00,21.81,21.85,21.66,21.66,663703.0,21.3118,21.3509,21.1652,21.1652,663703.0
2023-10-27 15:40:00,21.65,21.74,21.63,21.73,927629.0,21.1555,21.2434,21.1359,21.2336,927629.0
2023-10-27 15:50:00,21.72,21.84,21.65,21.82,963483.0,21.2239,21.3411,21.1555,21.3216,963483.0
2023-10-30 09:30:00,22.41,22.83,22.38,22.73,2022510.0,21.8981,22.3085,21.8688,22.2108,2022510.0
2023-10-30 09:40:00,22.74,22.78,22.45,22.5,735203.0,22.2206,22.2597,21.9372,21.9861,735203.0
2023-10-30 09:50:00,22.51,22.52,22.19,22.31,638521.0,21.9958,22.0056,21.6831,21.8004,638521.0
2023-10-30 10:00:00,22.31,22.41,22.14,22.14,711212.0,21.8004,21.8981,21.6343,21.6343,711212.0
2023-10-30 10:10:00,22.14,22.17,21.93,21.99,652373.0,21.6343,21.6636,21.4291,21.4877,652373.0
2023-10-30 10:20:00,21.98,21.99,21.8,21.88,863811.0,21.4779,21.4877,21.302,21.3802,863811.0
2023-10-30 10:30:00,21.88,21.89,21.71,21.78,708802.0,21.3802,21.39,21.2141,21.2825,708802.0
2023-10-30 10:40:00,21.78,21.83,21.68,21.72,749623.0,21.2825,21.3314,21.1848,21.2239,749623.0
2023-10-30 10:50:00,21.71,21.85,21.7,21.81,554378.0,21.2141,21.3509,21.2043,21.3118,554378.0
2023-10-30 11:00:00,21.81,22.02,21.8,22.01,594103.0,21.3118,21.517,21.302,21.5073,594103.0
2023-10-30 11:10:00,22.0,22.06,21.89,21.91,318949.0,21.4975,21.5561,21.39,21.4095,318949.0
2023-10-30 11:20:00,21.91,21.93,21.81,21.91,320269.0,21.4095,21.4291,21.3118,21.4095,320269.0
2023-10-30 11:30:00,21.91,22.08,21.9,21.94,455590.0,21.4095,21.5757,21.3998,21.4388,455590.0
2023-10-30 11:40:00,21.93,21.98,21.88,21.91,189410.0,21.4291,21.4779,21.3802,21.4095,189410.0
2023-10-30 11:50:00,21.9,22.01,21.88,22.01,226700.0,21.3998,21.5073,21.3802,21.5073,226700.0
2023-10-30 12:00:00,22.0,22.08,21.93,21.96,255595.0,21.4975,21.5757,21.4291,21.4584,255595.0
2023-10-30 12:10:00,21.96,22.03,21.91,21.96,367844.0,21.4584,21.5268,21.4095,21.4584,367844.0
2023-10-30 12:20:00,21.96,21.97,21.89,21.92,148251.0,21.4584,21.4682,21.39,21.4193,148251.0
2023-10-30 12:30:00,21.92,22.0,21.88,21.89,354638.0,21.4193,21.4975,21.3802,21.39,354638.0
2023-10-30 12:40:00,21.9,21.9,21.7,21.8,328679.0,21.3998,21.3998,21.2043,21.302,328679.0
2023-10-30 12:50:00,21.8,21.84,21.77,21.82,209080.0,21.302,21.3411,21.2727,21.3216,209080.0
2023-10-30 13:00:00,21.83,21.92,21.81,21.9,230677.0,21.3314,21.4193,21.3118,21.3998,230677.0
2023-10-30 13:10:00,21.89,21.91,21.84,21.87,116198.0,21.39,21.4095,21.3411,21.3704,116198.0
2023-10-30 13:20:00,21.86,22.08,21.83,22.05,563114.0,21.3607,21.5757,21.3314,21.5463,563114.0
2023-10-30 13:30:00,22.06,22.13,21.99,22.05,289597.0,21.5561,21.6245,21.4877,21.5463,289597.0
2023-10-30 13:40:00,22.05,22.15,22.02,22.11,288818.0,21.5463,21.6441,21.517,21.605,288818.0
2023-10-30 13:50:00,22.12,22.21,22.11,22.2,310118.0,21.6147,21.7027,21.605,21.6929,310118.0
2023-10-30 14:00:00,22.21,22.24,22.14,22.19,268538.0,21.7027,21.732,21.6343,21.6831,268538.0
2023-10-30 14:10:00,22.2,22.24,22.11,22.14,204927.0,21.6929,21.732,21.605,21.6343,204927.0
2023-10-30 14:20:00,22.14,22.17,22.1,22.14,144281.0,21.6343,21.6636,21.5952,21.6343,144281.0
2023-10-30 14:30:00,22.14,22.32,22.13,22.28,262497.0,21.6343,21.8102,21.6245,21.7711,262497.0
2023-10-30 14:40:00,22.28,22.32,22.21,22.28,421431.0,21.7711,21.8102,21.7027,21.7711,421431.0
2023-10-30 14:50:00,22.27,22.29,22.17,22.19,438156.0,21.7613,21.7809,21.6636,21.6831,438156.0
2023-10-30 15:00:00,22.19,22.38,22.14,22.31,546548.0,21.6831,21.8688,21.6343,21.8004,546548.0
2023-10-30 15:10:00,22.31,22.41,22.28,22.4,344701.0,21.8004,21.8981,21.7711,21.8883,344701.0
2023-10-30 15:20:00,22.41,22.47,22.34,22.37,306815.0,21.8981,21.9567,21.8297,21.859,306815.0
2023-10-30 15:30:00,22.37,22.39,22.29,22.33,250864.0,21.859,21.8786,21.7809,21.8199,250864.0
2023-10-30 15:40:00,22.33,22.33,22.15,22.17,338684.0,21.8199,21.8199,21.6441,21.6636,338684.0
2023-10-30 15:50:00,22.16,22.2,22.13,22.16,570906.0,21.6538,21.6929,21.6245,21.6538,570906.0
2023-10-31 09:30:00,22.25,22.51,22.16,22.16,1422651.0,21.7418,21.9958,21.6538,21.6538,1422651.0
2023-10-31 09:40:00,22.15,22.31,22.12,22.19,800245.0,21.6441,21.8004,21.6147,21.6831,800245.0
2023-10-31 09:50:00,22.2,22.25,22.07,22.15,412648.0,21.6929,21.7418,21.5659,21.6441,412648.0
2023-10-31 10:00:00,22.16,22.18,22.02,22.17,431963.0,21.6538,21.6734,21.517,21.6636,431963.0
2023-10-31 10:10:00,22.18,22.57,22.18,22.44,1087310.0,21.6734,22.0545,21.6734,21.9274,1087310.0
2023-10-31 10:20:00,22.45,22.5,22.25,22.3,459490.0,21.9372,21.9861,21.7418,21.7906,459490.0
2023-10-31 10:30:00,22.29,22.43,22.21,22.26,540037.0,21.7809,21.9177,21.7027,21.7515,540037.0
2023-10-31 10:40:00,22.26,22.48,22.24,22.45,503796.0,21.7515,21.9665,21.732,21.9372,503796.0
2023-10-31 10:50:00,22.45,22.69,22.45,22.65,525350.0,21.9372,22.1717,21.9372,22.1326,525350.0
2023-10-31 11:00:00,22.65,22.71,22.59,22.67,490286.0,22.1326,22.1913,22.074,22.1522,490286.0
2023-10-31 11:10:00,22.68,22.7,22.57,22.61,254160.0,22.1619,22.1815,22.0545,22.0935,254160.0
2023-10-31 11:20:00,22.61,22.75,22.54,22.64,431296.0,22.0935,22.2303,22.0251,22.1229,431296.0
2023-10-31 11:30:00,22.65,22.78,22.62,22.71,327346.0,22.1326,22.2597,22.1033,22.1913,327346.0
2023-10-31 11:40:00,22.7,22.7,22.62,22.64,220345.0,22.1815,22.1815,22.1033,22.1229,220345.0
2023-10-31 11:50:00,22.65,22.82,22.63,22.82,284477.0,22.1326,22.2987,22.1131,22.2987,284477.0
2023-10-31 12:00:00,22.83,22.86,22.76,22.78,438771.0,22.3085,22.3378,22.2401,22.2597,438771.0
2023-10-31 12:10:00,22.77,22.8,22.56,22.57,371381.0,22.2499,22.2792,22.0447,22.0545,371381.0
2023-10-31 12:20:00,22.57,22.68,22.54,22.65,223615.0,22.0545,22.1619,22.0251,22.1326,223615.0
2023-10-31 12:30:00,22.66,22.76,22.54,22.71,450869.0,22.1424,22.2401,22.0251,22.1913,450869.0
2023-10-31 12:40:00,22.7,22.79,22.66,22.68,199985.0,22.1815,22.2694,22.1424,22.1619,199985.0
2023-10-31 12:50:00,22.69,22.71,22.64,22.7,172933.0,22.1717,22.1913,22.1229,22.1815,172933.0
2023-10-31 13:00:00,22.7,22.76,22.69,22.73,274454.0,22.1815,22.2401,22.1717,22.2108,274454.0
2023-10-31 13:10:00,22.72,22.72,22.56,22.66,222502.0,22.201,22.201,22.0447,22.1424,222502.0
2023-10-31 13:20:00,22.67,22.7,22.57,22.64,131359.0,22.1522,22.1815,22.0545,22.1229,131359.0
2023-10-31 13:30:00,22.65,22.73,22.65,22.69,192516.0,22.1326,22.2108,22.1326,22.1717,192516.0
2023-10-31 13:40:00,22.69,22.75,22.66,22.67,382332.0,22.1717,22.2303,22.1424,22.1522,382332.0
2023-10-31 13:50:00,22.68,22.76,22.65,22.73,528871.0,22.1619,22.2401,22.1326,22.2108,528871.0
2023-10-31 14:00:00,22.74,22.79,22.73,22.74,168237.0,22.2206,22.2694,22.2108,22.2206,168237.0
2023-10-31 14:10:00,22.74,22.77,22.67,22.68,210741.0,22.2206,22.2499,22.1522,22.1619,210741.0
2023-10-31 14:20:00,22.69,22.7,22.62,22.62,137295.0,22.1717,22.1815,22.1033,22.1033,137295.0
2023-10-31 14:30:00,22.63,22.69,22.62,22.64,90119.0,22.1131,22.1717,22.1033,22.1229,90119.0
2023-10-31 14:40:00,22.64,22.77,22.63,22.75,198689.0,22.1229,22.2499,22.1131,22.2303,198689.0
2023-10-31 14:50:00,22.75,22.84,22.75,22.83,510338.0,22.2303,22.3183,22.2303,22.3085,510338.0
2023-10-31 15:00:00,22.84,22.91,22.79,22.85,349481.0,22.3183,22.3867,22.2694,22.3281,349481.0
2023-10-31 15:10:00,22.85,22.89,22.82,22.89,201875.0,22.3281,22.3671,22.2987,22.3671,201875.0
2023-10-31 15:20:00,22.89,22.89,22.77,22.81,152262.0,22.3671,22.3671,22.2499,22.289,152262.0
2023-10-31 15:30:00,22.8,22.81,22.72,22.79,259708.0,22.2792,22.289,22.201,22.2694,259708.0
2023-10-31 15:40:00,22.79,22.81,22.72,22.76,178895.0,22.2694,22.289,22.201,22.2401,178895.0
2023-10-31 15:50:00,22.76,22.79,22.7,22.74,487687.0,22.2401,22.2694,22.1815,22.2206,487687.0
2023-11-01 09:30:00,22.69,22.79,22.14,22.19,1944394.0,22.1717,22.2694,21.6343,21.6831,1944394.0
2023-11-01 09:40:00,22.2,22.45,22.11,22.41,1134748.0,21.6929,21.9372,21.605,21.8981,1134748.0
2023-11-01 09:50:00,22.39,22.53,22.38,22.47,622285.0,21.8786,22.0154,21.8688,21.9567,622285.0
2023-11-01 10:00:00,22.48,22.65,22.3,22.49,1096487.0,21.9665,22.1326,21.7906,21.9763,1096487.0
2023-11-01 10:10:00,22.49,22.64,22.44,22.63,652580.0,21.9763,22.1229,21.9274,22.1131,652580.0
2023-11-01 10:20:00,22.64,22.78,22.62,22.77,883327.0,22.1229,22.2597,22.1033,22.2499,883327.0
2023-11-01 10:30:00,22.78,23.02,22.77,22.96,770231.0,22.2597,22.4942,22.2499,22.4356,770231.0
2023-11-01 10:40:00,22.96,23.01,22.86,22.87,683573.0,22.4356,22.4844,22.3378,22.3476,683573.0
2023-11-01 10:50:00,22.87,22.89,22.77,22.8,418129.0,22.3476,22.3671,22.2499,22.2792,418129.0
2023-11-01 11:00:00,22.8,22.87,22.76,22.86,287964.0,22.2792,22.3476,22.2401,22.3378,287964.0
2023-11-01 11:10:00,22.86,22.86,22.57,22.61,504574.0,22.3378,22.3378,22.0545,22.0935,504574.0
2023-11-01 11:20:00,22.62,22.63,22.55,22.58,323590.0,22.1033,22.1131,22.0349,22.0642,323590.0
2023-11-01 11:30:00,22.58,22.64,22.56,22.57,262261.0,22.0642,22.1229,22.0447,22.0545,262261.0
2023-11-01 11:40:00,22.56,22.62,22.55,22.62,253694.0,22.0447,22.1033,22.0349,22.1033,253694.0
2023-11-01 11:50:00,22.62,22.76,22.6,22.72,241244.0,22.1033,22.2401,22.0838,22.201,241244.0
2023-11-01 12:00:00,22.71,22.77,22.67,22.73,371608.0,22.1913,22.2499,22.1522,22.2108,371608.0
2023-11-01 12:10:00,22.72,22.75,22.57,22.63,209525.0,22.201,22.2303,22.0545,22.1131,209525.0
2023-11-01 12:20:00,22.63,22.66,22.59,22.62,101846.0,22.1131,22.1424,22.074,22.1033,101846.0
2023-11-01 12:30:00,22.62,22.65,22.5,22.51,162949.0,22.1033,22.1326,21.9861,21.9958,162949.0
2023-11-01 12:40:00,22.52,22.52,22.36,22.43,473470.0,22.0056,22.0056,21.8493,21.9177,473470.0
2023-11-01 12:50:00,22.43,22.43,22.36,22.39,243311.0,21.9177,21.9177,21.8493,21.8786,243311.0
2023-11-01 13:00:00,22.38,22.41,22.31,22.36,288830.0,21.8688,21.8981,21.8004,21.8493,288830.0
2023-11-01 13:10:00,22.36,22.47,22.35,22.41,212841.0,21.8493,21.9567,21.8395,21.8981,212841.0
2023-11-01 13:20:00,22.42,22.43,22.32,22.39,235626.0,21.9079,21.9177,21.8102,21.8786,235626.0
2023-11-01 13:30:00,22.41,22.41,22.34,22.38,129775.0,21.8981,21.8981,21.8297,21.8688,129775.0
2023-11-01 13:40:00,22.38,22.49,22.36,22.43,174205.0,21.8688,21.9763,21.8493,21.9177,174205.0
2023-11-01 13:50:00,22.42,22.52,22.42,22.5,379424.0,21.9079,22.0056,21.9079,21.9861,379424.0
2023-11-01 14:00:00,22.5,22.66,22.38,22.45,581722.0,21.9861,22.1424,21.8688,21.9372,581722.0
2023-11-01 14:10:00,22.45,22.48,22.28,22.42,433880.0,21.9372,21.9665,21.7711,21.9079,433880.0
2023-11-01 14:20:00,22.42,22.54,22.41,22.52,311955.0,21.9079,22.0251,21.8981,22.0056,311955.0
2023-11-01 14:30:00,22.52,22.72,22.44,22.46,854778.0,22.0056,22.201,21.9274,21.947,854778.0
2023-11-01 14:40:00,22.46,22.49,22.13,22.25,931801.0,21.947,21.9763,21.6245,21.7418,931801.0
2023-11-01 14:50:00,22.25,22.64,22.25,22.58,565708.0,21.7418,22.1229,21.7418,22.0642,565708.0
2023-11-01 15:00:00,22.59,22.87,22.58,22.84,845961.0,22.074,22.3476,22.0642,22.3183,845961.0
2023-11-01 15:10:00,22.84,22.96,22.8,22.84,760040.0,22.3183,22.4356,22.2792,22.3183,760040.0
2023-11-01 15:20:00,22.84,23.03,22.83,22.97,824696.0,22.3183,22.504,22.3085,22.4453,824696.0
2023-11-01 15:30:00,22.96,23.11,22.92,23.07,1021708.0,22.4356,22.5821,22.3965,22.543,1021708.0
2023-11-01 15:40:00,23.07,23.14,23.01,23.13,478993.0,22.543,22.6114,22.4844,22.6017,478993.0
2023-11-01 15:50:00,23.14,23.16,23.04,23.09,846014.0,22.6114,22.631,22.5137,22.5626,846014.0
2023-11-02 09:30:00,24.03,24.46,23.92,24.38,2459063.0,23.4811,23.9013,23.3736,23.8231,2459063.0
2023-11-02 09:40:00,24.39,24.42,24.01,24.14,1495818.0,23.8329,23.8622,23.4616,23.5886,1495818.0
2023-11-02 09:50:00,24.14,24.36,24.14,24.28,1113656.0,23.5886,23.8036,23.5886,23.7254,1113656.0
2023-11-02 10:00:00,24.28,24.34,24.02,24.05,836423.0,23.7254,23.784,23.4713,23.5007,836423.0
2023-11-02 10:10:00,24.05,24.06,23.85,24.01,826810.0,23.5007,23.5104,23.3052,23.4616,826810.0
2023-11-02 10:20:00,24.01,24.09,23.97,24.08,686077.0,23.4616,23.5397,23.4225,23.53,686077.0
2023-11-02 10:30:00,24.08,24.18,23.99,24.14,581626.0,23.53,23.6277,23.442,23.5886,581626.0
2023-11-02 10:40:00,24.16,24.25,24.12,24.25,443221.0,23.6081,23.6961,23.5691,23.6961,443221.0
2023-11-02 10:50:00,24.26,24.38,24.21,24.37,346597.0,23.7059,23.8231,23.657,23.8133,346597.0
2023-11-02 11:00:00,24.37,24.43,24.32,24.38,489212.0,23.8133,23.872,23.7645,23.8231,489212.0
2023-11-02 11:10:00,24.38,24.41,24.24,24.32,833845.0,23.8231,23.8524,23.6863,23.7645,833845.0
2023-11-02 11:20:00,24.33,24.35,24.28,24.29,201053.0,23.7743,23.7938,23.7254,23.7352,201053.0
2023-11-02 11:30:00,24.28,24.35,24.22,24.32,342399.0,23.7254,23.7938,23.6668,23.7645,342399.0
2023-11-02 11:40:00,24.33,24.39,24.29,24.32,297236.0,23.7743,23.8329,23.7352,23.7645,297236.0
2023-11-02 11:50:00,24.32,24.37,24.25,24.26,317922.0,23.7645,23.8133,23.6961,23.7059,317922.0
2023-11-02 12:00:00,24.25,24.28,24.12,24.18,635881.0,23.6961,23.7254,23.5691,23.6277,635881.0
2023-11-02 12:10:00,24.17,24.2,24.11,24.18,264030.0,23.6179,23.6472,23.5593,23.6277,264030.0
2023-11-02 12:20:00,24.18,24.18,24.02,24.05,283623.0,23.6277,23.6277,23.4713,23.5007,283623.0
2023-11-02 12:30:00,24.06,24.23,24.03,24.23,301772.0,23.5104,23.6765,23.4811,23.6765,301772.0
2023-11-02 12:40:00,24.22,24.31,24.22,24.3,326167.0,23.6668,23.7547,23.6668,23.7449,326167.0
2023-11-02 12:50:00,24.31,24.35,24.23,24.27,306378.0,23.7547,23.7938,23.6765,23.7156,306378.0
2023-11-02 13:00:00,24.26,24.4,24.25,24.38,307437.0,23.7059,23.8427,23.6961,23.8231,307437.0
2023-11-02 13:10:00,24.39,24.5,24.38,24.47,320563.0,23.8329,23.9404,23.8231,23.9111,320563.0
2023-11-02 13:20:00,24.47,24.48,24.36,24.42,398837.0,23.9111,23.9208,23.8036,23.8622,398837.0
2023-11-02 13:30:00,24.42,24.56,24.41,24.52,376618.0,23.8622,23.999,23.8524,23.9599,376618.0
2023-11-02 13:40:00,24.52,24.55,24.48,24.51,241179.0,23.9599,23.9892,23.9208,23.9501,241179.0
2023-11-02 13:50:00,24.5,24.61,24.49,24.61,326158.0,23.9404,24.0479,23.9306,24.0479,326158.0
2023-11-02 14:00:00,24.6,24.6,24.52,24.55,222608.0,24.0381,24.0381,23.9599,23.9892,222608.0
2023-11-02 14:10:00,24.54,24.57,24.47,24.57,326127.0,23.9795,24.0088,23.9111,24.0088,326127.0
2023-11-02 14:20:00,24.56,24.59,24.52,24.57,176192.0,23.999,24.0283,23.9599,24.0088,176192.0
2023-11-02 14:30:00,24.58,24.63,24.54,24.6,174343.0,24.0185,24.0674,23.9795,24.0381,174343.0
2023-11-02 14:40:00,24.61,24.65,24.58,24.61,257424.0,24.0479,24.0869,24.0185,24.0479,257424.0
2023-11-02 14:50:00,24.6,24.66,24.59,24.66,192627.0,24.0381,24.0967,24.0283,24.0967,192627.0
2023-11-02 15:00:00,24.66,24.75,24.62,24.74,409621.0,24.0967,24.1847,24.0576,24.1749,409621.0
2023-11-02 15:10:00,24.73,24.8,24.7,24.71,271573.0,24.1651,24.2335,24.1358,24.1456,271573.0
2023-11-02 15:20:00,24.71,24.78,24.7,24.77,194743.0,24.1456,24.214,24.1358,24.2042,194743.0
2023-11-02 15:30:00,24.77,24.94,24.76,24.94,390141.0,24.2042,24.3703,24.1944,24.3703,390141.0
2023-11-02 15:40:00,24.94,24.94,24.82,24.85,379013.0,24.3703,24.3703,24.2531,24.2824,379013.0
2023-11-02 15:50:00,24.84,24.98,24.79,24.92,848279.0,24.2726,24.4094,24.2238,24.3508,848279.0
2023-11-03 09:30:00,26.2,26.86,26.19,26.83,2656257.0,25.6015,26.2465,25.5918,26.2172,2656257.0
2023-11-03 09:40:00,26.84,27.01,26.81,26.95,1951577.0,26.2269,26.393,26.1976,26.3344,1951577.0
2023-11-03 09:50:00,26.94,27.24,26.93,27.18,1229854.0,26.3246,26.6178,26.3149,26.5592,1229854.0
2023-11-03 10:00:00,27.19,27.32,26.96,26.99,1362555.0,26.5689,26.696,26.3442,26.3735,1362555.0
2023-11-03 10:10:00,26.99,27.01,26.89,26.99,794150.0,26.3735,26.393,26.2758,26.3735,794150.0
2023-11-03 10:20:00,26.99,26.99,26.64,26.68,791863.0,26.3735,26.3735,26.0315,26.0706,791863.0
2023-11-03 10:30:00,26.68,26.74,26.59,26.65,550069.0,26.0706,26.1292,25.9826,26.0413,550069.0
2023-11-03 10:40:00,26.65,26.73,26.61,26.71,462194.0,26.0413,26.1194,26.0022,26.0999,462194.0
2023-11-03 10:50:00,26.7,26.72,26.55,26.7,396627.0,26.0901,26.1097,25.9435,26.0901,396627.0
2023-11-03 11:00:00,26.7,26.86,26.67,26.73,508256.0,26.0901,26.2465,26.0608,26.1194,508256.0
2023-11-03 11:10:00,26.72,26.85,26.62,26.84,356533.0,26.1097,26.2367,26.0119,26.2269,356533.0
2023-11-03 11:20:00,26.84,26.9,26.77,26.79,261735.0,26.2269,26.2856,26.1585,26.1781,261735.0
2023-11-03 11:30:00,26.79,27.02,26.79,27.01,320981.0,26.1781,26.4028,26.1781,26.393,320981.0
2023-11-03 11:40:00,27.01,27.05,26.94,27.03,346035.0,26.393,26.4321,26.3246,26.4126,346035.0
2023-11-03 11:50:00,27.04,27.2,27.04,27.06,441962.0,26.4224,26.5787,26.4224,26.4419,441962.0
2023-11-03 12:00:00,27.05,27.09,26.95,27.02,296155.0,26.4321,26.4712,26.3344,26.4028,296155.0
2023-11-03 12:10:00,27.01,27.03,26.93,26.97,206051.0,26.393,26.4126,26.3149,26.354,206051.0
2023-11-03 12:20:00,26.98,26.98,26.9,26.94,226780.0,26.3637,26.3637,26.2856,26.3246,226780.0
2023-11-03 12:30:00,26.95,27.03,26.94,26.98,262071.0,26.3344,26.4126,26.3246,26.3637,262071.0
2023-11-03 12:40:00,26.98,27.01,26.91,26.94,288561.0,26.3637,26.393,26.2953,26.3246,288561.0
2023-11-03 12:50:00,26.93,27.03,26.92,27.02,280061.0,26.3149,26.4126,26.3051,26.4028,280061.0
2023-11-03 13:00:00,27.03,27.1,27.01,27.06,223362.0,26.4126,26.481,26.393,26.4419,223362.0
2023-11-03 13:10:00,27.06,27.08,26.98,27.01,289663.0,26.4419,26.4614,26.3637,26.393,289663.0
2023-11-03 13:20:00,27.02,27.02,26.84,26.92,270030.0,26.4028,26.4028,26.2269,26.3051,270030.0
2023-11-03 13:30:00,26.91,26.99,26.9,26.92,218897.0,26.2953,26.3735,26.2856,26.3051,218897.0
2023-11-03 13:40:00,26.91,26.92,26.81,26.89,147143.0,26.2953,26.3051,26.1976,26.2758,147143.0
2023-11-03 13:50:00,26.89,27.01,26.86,26.98,138998.0,26.2758,26.393,26.2465,26.3637,138998.0
2023-11-03 14:00:00,26.98,27.04,26.97,27.02,225283.0,26.3637,26.4224,26.354,26.4028,225283.0
2023-11-03 14:10:00,27.01,27.09,27.0,27.07,103416.0,26.393,26.4712,26.3833,26.4517,103416.0
2023-11-03 14:20:00,27.07,27.24,27.06,27.23,239528.0,26.4517,26.6178,26.4419,26.608,239528.0
2023-11-03 14:30:00,27.24,27.31,27.2,27.29,247602.0,26.6178,26.6862,26.5787,26.6666,247602.0
2023-11-03 14:40:00,27.3,27.4,27.26,27.36,281216.0,26.6764,26.7741,26.6373,26.735,281216.0
2023-11-03 14:50:00,27.35,27.44,27.35,27.43,285573.0,26.7253,26.8132,26.7253,26.8034,285573.0
2023-11-03 15:00:00,27.43,27.43,27.31,27.32,416571.0,26.8034,26.8034,26.6862,26.696,416571.0
2023-11-03 15:10:00,27.32,27.34,27.18,27.2,569958.0,26.696,26.7155,26.5592,26.5787,569958.0
2023-11-03 15:20:00,27.2,27.23,27.13,27.15,323810.0,26.5787,26.608,26.5103,26.5298,323810.0
2023-11-03 15:30:00,27.14,27.17,27.07,27.08,547389.0,26.5201,26.5494,26.4517,26.4614,547389.0
2023-11-03 15:40:00,27.08,27.12,26.98,26.99,729378.0,26.4614,26.5005,26.3637,26.3735,729378.0
2023-11-03 15:50:00,26.98,27.01,26.87,26.91,661170.0,26.3637,26.393,26.2562,26.2953,661170.0
2023-11-06 09:30:00,26.94,27.08,26.44,26.45,1228394.0,26.3246,26.4614,25.8361,25.8458,1228394.0
2023-11-06 09:40:00,26.45,26.46,26.22,26.37,1044103.0,25.8458,25.8556,25.6211,25.7677,1044103.0
2023-11-06 09:50:00,26.38,26.45,26.15,26.28,752909.0,25.7774,25.8458,25.5527,25.6797,752909.0
2023-11-06 10:00:00,26.27,26.36,26.18,26.22,587743.0,25.6699,25.7579,25.582,25.6211,587743.0
2023-11-06 10:10:00,26.22,26.22,25.93,26.1,943520.0,25.6211,25.6211,25.3377,25.5038,943520.0
2023-11-06 10:20:00,26.1,26.22,26.02,26.04,578177.0,25.5038,25.6211,25.4257,25.4452,578177.0
2023-11-06 10:30:00,26.04,26.19,25.98,26.19,608372.0,25.4452,25.5918,25.3866,25.5918,608372.0
2023-11-06 10:40:00,26.19,26.25,26.06,26.08,635763.0,25.5918,25.6504,25.4647,25.4843,635763.0
2023-11-06 10:50:00,26.09,26.15,26.01,26.05,351419.0,25.4941,25.5527,25.4159,25.455,351419.0
2023-11-06 11:00:00,26.06,26.18,25.95,26.15,295448.0,25.4647,25.582,25.3573,25.5527,295448.0
2023-11-06 11:10:00,26.14,26.15,26.02,26.09,197429.0,25.5429,25.5527,25.4257,25.4941,197429.0
2023-11-06 11:20:00,26.09,26.09,25.9,26.0,381860.0,25.4941,25.4941,25.3084,25.4061,381860.0
2023-11-06 11:30:00,25.99,26.04,25.93,26.0,158306.0,25.3963,25.4452,25.3377,25.4061,158306.0
2023-11-06 11:40:00,26.0,26.02,25.9,25.95,193637.0,25.4061,25.4257,25.3084,25.3573,193637.0
2023-11-06 11:50:00,25.95,26.14,25.95,26.12,151425.0,25.3573,25.5429,25.3573,25.5234,151425.0
2023-11-06 12:00:00,26.12,26.16,25.98,26.02,275591.0,25.5234,25.5625,25.3866,25.4257,275591.0
2023-11-06 12:10:00,26.02,26.09,25.99,26.06,152786.0,25.4257,25.4941,25.3963,25.4647,152786.0
2023-11-06 12:20:00,26.07,26.07,25.92,25.97,336959.0,25.4745,25.4745,25.3279,25.3768,336959.0
2023-11-06 12:30:00,25.96,26.0,25.9,25.98,148949.0,25.367,25.4061,25.3084,25.3866,148949.0
2023-11-06 12:40:00,25.97,25.99,25.92,25.92,294130.0,25.3768,25.3963,25.3279,25.3279,294130.0
2023-11-06 12:50:00,25.93,25.95,25.84,25.93,216823.0,25.3377,25.3573,25.2498,25.3377,216823.0
2023-11-06 13:00:00,25.93,25.94,25.81,25.83,167093.0,25.3377,25.3475,25.2205,25.24,167093.0
2023-11-06 13:10:00,25.82,25.83,25.61,25.62,353765.0,25.2302,25.24,25.025,25.0348,353765.0
2023-11-06 13:20:00,25.61,25.66,25.5,25.65,619343.0,25.025,25.0739,24.9175,25.0641,619343.0
2023-11-06 13:30:00,25.66,25.81,25.61,25.75,190542.0,25.0739,25.2205,25.025,25.1618,190542.0
2023-11-06 13:40:00,25.75,25.81,25.71,25.75,166307.0,25.1618,25.2205,25.1227,25.1618,166307.0
2023-11-06 13:50:00,25.75,25.79,25.67,25.77,146183.0,25.1618,25.2009,25.0836,25.1814,146183.0
2023-11-06 14:00:00,25.78,25.82,25.63,25.65,271576.0,25.1911,25.2302,25.0446,25.0641,271576.0
2023-11-06 14:10:00,25.65,25.71,25.61,25.7,201467.0,25.0641,25.1227,25.025,25.113,201467.0
2023-11-06 14:20:00,25.7,25.74,25.66,25.71,127363.0,25.113,25.1521,25.0739,25.1227,127363.0
2023-11-06 14:30:00,25.71,25.8,25.7,25.78,241373.0,25.1227,25.2107,25.113,25.1911,241373.0
2023-11-06 14:40:00,25.78,25.93,25.76,25.88,395189.0,25.1911,25.3377,25.1716,25.2889,395189.0
2023-11-06 14:50:00,25.88,25.96,25.87,25.96,405854.0,25.2889,25.367,25.2791,25.367,405854.0
2023-11-06 15:00:00,25.95,25.99,25.91,25.92,310211.0,25.3573,25.3963,25.3182,25.3279,310211.0
2023-11-06 15:10:00,25.93,25.98,25.9,25.96,137758.0,25.3377,25.3866,25.3084,25.367,137758.0
2023-11-06 15:20:00,25.96,25.96,25.84,25.91,131744.0,25.367,25.367,25.2498,25.3182,131744.0
2023-11-06 15:30:00,25.91,25.95,25.85,25.92,153246.0,25.3182,25.3573,25.2595,25.3279,153246.0
2023-11-06 15:40:00,25.91,25.93,25.8,25.83,147241.0,25.3182,25.3377,25.2107,25.24,147241.0
2023-11-06 15:50:00,25.82,25.96,25.8,25.96,464882.0,25.2302,25.367,25.2107,25.367,464882.0
2023-11-07 09:30:00,25.57,25.61,25.18,25.18,1417902.0,24.9859,25.025,24.6048,24.6048,1417902.0
2023-11-07 09:40:00,25.18,25.4,25.13,25.27,1379525.0,24.6048,24.8198,24.556,24.6928,1379525.0
2023-11-07 09:50:00,25.27,25.67,25.25,25.66,752917.0,24.6928,25.0836,24.6732,25.0739,752917.0
2023-11-07 10:00:00,25.65,25.86,25.55,25.56,705197.0,25.0641,25.2693,24.9664,24.9762,705197.0
2023-11-07 10:10:00,25.56,25.72,25.51,25.7,569484.0,24.9762,25.1325,24.9273,25.113,569484.0
2023-11-07 10:20:00,25.69,25.89,25.66,25.79,624945.0,25.1032,25.2986,25.0739,25.2009,624945.0
2023-11-07 10:30:00,25.78,25.94,25.72,25.94,378502.0,25.1911,25.3475,25.1325,25.3475,378502.0
2023-11-07 10:40:00,25.94,26.0,25.87,25.99,484117.0,25.3475,25.4061,25.2791,25.3963,484117.0
2023-11-07 10:50:00,25.98,26.01,25.78,25.85,507359.0,25.3866,25.4159,25.1911,25.2595,507359.0
2023-11-07 11:00:00,25.86,25.86,25.7,25.72,262204.0,25.2693,25.2693,25.113,25.1325,262204.0
2023-11-07 11:10:00,25.72,25.84,25.71,25.76,214287.0,25.1325,25.2498,25.1227,25.1716,214287.0
2023-11-07 11:20:00,25.75,25.8,25.66,25.71,228274.0,25.1618,25.2107,25.0739,25.1227,228274.0
2023-11-07 11:30:00,25.71,25.84,25.69,25.76,165061.0,25.1227,25.2498,25.1032,25.1716,165061.0
2023-11-07 11:40:00,25.76,25.8,25.66,25.67,211083.0,25.1716,25.2107,25.0739,25.0836,211083.0
2023-11-07 11:50:00,25.66,25.76,25.64,25.71,204747.0,25.0739,25.1716,25.0543,25.1227,204747.0
2023-11-07 12:00:00,25.72,25.72,25.54,25.6,242159.0,25.1325,25.1325,24.9566,25.0152,242159.0
2023-11-07 12:10:00,25.59,25.6,25.48,25.53,232791.0,25.0055,25.0152,24.898,24.9468,232791.0
2023-11-07 12:20:00,25.53,25.56,25.47,25.5,365497.0,24.9468,24.9762,24.8882,24.9175,365497.0
2023-11-07 12:30:00,25.49,25.53,25.37,25.45,376439.0,24.9078,24.9468,24.7905,24.8687,376439.0
2023-11-07 12:40:00,25.45,25.52,25.4,25.42,202001.0,24.8687,24.9371,24.8198,24.8394,202001.0
2023-11-07 12:50:00,25.42,25.51,25.36,25.51,295171.0,24.8394,24.9273,24.7807,24.9273,295171.0
2023-11-07 13:00:00,25.51,25.61,25.47,25.6,294694.0,24.9273,25.025,24.8882,25.0152,294694.0
2023-11-07 13:10:00,25.6,25.62,25.55,25.62,252198.0,25.0152,25.0348,24.9664,25.0348,252198.0
2023-11-07 13:20:00,25.62,25.64,25.54,25.55,160908.0,25.0348,25.0543,24.9566,24.9664,160908.0
2023-11-07 13:30:00,25.54,25.66,25.54,25.66,96112.0,24.9566,25.0739,24.9566,25.0739,96112.0
2023-11-07 13:40:00,25.66,25.72,25.59,25.68,178768.0,25.0739,25.1325,25.0055,25.0934,178768.0
2023-11-07 13:50:00,25.68,25.71,25.57,25.62,205818.0,25.0934,25.1227,24.9859,25.0348,205818.0
2023-11-07 14:00:00,25.63,25.74,25.63,25.66,178058.0,25.0446,25.1521,25.0446,25.0739,178058.0
2023-11-07 14:10:00,25.66,25.68,25.62,25.66,91504.0,25.0739,25.0934,25.0348,25.0739,91504.0
2023-11-07 14:20:00,25.65,25.69,25.62,25.64,149894.0,25.0641,25.1032,25.0348,25.0543,149894.0
2023-11-07 14:30:00,25.64,25.68,25.62,25.63,119265.0,25.0543,25.0934,25.0348,25.0446,119265.0
2023-11-07 14:40:00,25.63,25.71,25.6,25.65,92526.0,25.0446,25.1227,25.0152,25.0641,92526.0
2023-11-07 14:50:00,25.65,25.71,25.63,25.69,105722.0,25.0641,25.1227,25.0446,25.1032,105722.0
2023-11-07 15:00:00,25.69,25.79,25.68,25.73,174815.0,25.1032,25.2009,25.0934,25.1423,174815.0
2023-11-07 15:10:00,25.74,25.76,25.65,25.7,173014.0,25.1521,25.1716,25.0641,25.113,173014.0
2023-11-07 15:20:00,25.69,25.76,25.66,25.74,161799.0,25.1032,25.1716,25.0739,25.1521,161799.0
2023-11-07 15:30:00,25.74,25.81,25.71,25.79,178785.0,25.1521,25.2205,25.1227,25.2009,178785.0
2023-11-07 15:40:00,25.78,25.9,25.78,25.82,298341.0,25.1911,25.3084,25.1911,25.2302,298341.0
2023-11-07 15:50:00,25.82,25.82,25.63,25.7,705840.0,25.2302,25.2302,25.0446,25.113,705840.0
2023-11-08 09:30:00,25.62,25.63,25.21,25.41,1355915.0,25.0348,25.0446,24.6342,24.8296,1355915.0
2023-11-08 09:40:00,25.41,25.69,25.37,25.58,1006986.0,24.8296,25.1032,24.7905,24.9957,1006986.0
2023-11-08 09:50:00,25.59,25.83,25.55,25.62,710939.0,25.0055,25.24,24.9664,25.0348,710939.0
2023-11-08 10:00:00,25.62,25.62,25.29,25.41,722908.0,25.0348,25.0348,24.7123,24.8296,722908.0
2023-11-08 10:10:00,25.41,25.44,25.15,25.17,689250.0,24.8296,24.8589,24.5755,24.5951,689250.0
2023-11-08 10:20:00,25.16,25.17,24.95,24.97,718736.0,24.5853,24.5951,24.3801,24.3996,718736.0
2023-11-08 10:30:00,24.97,25.04,24.87,24.88,600300.0,24.3996,24.468,24.3019,24.3117,600300.0
2023-11-08 10:40:00,24.88,24.95,24.8,24.89,491118.0,24.3117,24.3801,24.2335,24.3215,491118.0
2023-11-08 10:50:00,24.88,24.88,24.78,24.79,339619.0,24.3117,24.3117,24.214,24.2238,339619.0
2023-11-08 11:00:00,24.79,24.82,24.65,24.67,462909.0,24.2238,24.2531,24.0869,24.1065,462909.0
2023-11-08 11:10:00,24.67,24.9,24.66,24.87,721554.0,24.1065,24.3312,24.0967,24.3019,721554.0
2023-11-08 11:20:00,24.86,24.87,24.73,24.83,364137.0,24.2922,24.3019,24.1651,24.2628,364137.0
2023-11-08 11:30:00,24.82,24.94,24.77,24.83,671460.0,24.2531,24.3703,24.2042,24.2628,671460.0
2023-11-08 11:40:00,24.83,24.99,24.81,24.95,411599.0,24.2628,24.4192,24.2433,24.3801,411599.0
2023-11-08 11:50:00,24.95,24.95,24.81,24.84,362092.0,24.3801,24.3801,24.2433,24.2726,362092.0
2023-11-08 12:00:00,24.84,24.86,24.61,24.67,666423.0,24.2726,24.2922,24.0479,24.1065,666423.0
2023-11-08 12:10:00,24.67,24.8,24.65,24.71,268191.0,24.1065,24.2335,24.0869,24.1456,268191.0
2023-11-08 12:20:00,24.72,24.77,24.63,24.67,190167.0,24.1553,24.2042,24.0674,24.1065,190167.0
2023-11-08 12:30:00,24.66,24.68,24.56,24.66,347745.0,24.0967,24.1163,23.999,24.0967,347745.0
2023-11-08 12:40:00,24.66,24.72,24.59,24.71,259543.0,24.0967,24.1553,24.0283,24.1456,259543.0
2023-11-08 12:50:00,24.7,24.7,24.62,24.68,104836.0,24.1358,24.1358,24.0576,24.1163,104836.0
2023-11-08 13:00:00,24.68,24.9,24.64,24.82,484199.0,24.1163,24.3312,24.0772,24.2531,484199.0
2023-11-08 13:10:00,24.81,24.82,24.67,24.67,228543.0,24.2433,24.2531,24.1065,24.1065,228543.0
2023-11-08 13:20:00,24.67,24.81,24.63,24.8,381138.0,24.1065,24.2433,24.0674,24.2335,381138.0
2023-11-08 13:30:00,24.8,24.88,24.79,24.85,210449.0,24.2335,24.3117,24.2238,24.2824,210449.0
2023-11-08 13:40:00,24.85,24.91,24.84,24.86,445064.0,24.2824,24.341,24.2726,24.2922,445064.0
2023-11-08 13:50:00,24.86,24.88,24.81,24.84,265559.0,24.2922,24.3117,24.2433,24.2726,265559.0
2023-11-08 14:00:00,24.84,24.95,24.82,24.91,393752.0,24.2726,24.3801,24.2531,24.341,393752.0
2023-11-08 14:10:00,24.92,24.92,24.83,24.85,264293.0,24.3508,24.3508,24.2628,24.2824,264293.0
2023-11-08 14:20:00,24.85,24.87,24.82,24.86,167092.0,24.2824,24.3019,24.2531,24.2922,167092.0
2023-11-08 14:30:00,24.87,24.92,24.79,24.86,242811.0,24.3019,24.3508,24.2238,24.2922,242811.0
2023-11-08 14:40:00,24.87,24.88,24.8,24.86,88722.0,24.3019,24.3117,24.2335,24.2922,88722.0
2023-11-08 14:50:00,24.86,24.89,24.8,24.82,87740.0,24.2922,24.3215,24.2335,24.2531,87740.0
2023-11-08 15:00:00,24.82,24.87,24.8,24.82,124421.0,24.2531,24.3019,24.2335,24.2531,124421.0
2023-11-08 15:10:00,24.81,24.83,24.75,24.77,294348.0,24.2433,24.2628,24.1847,24.2042,294348.0
2023-11-08 15:20:00,24.77,24.81,24.73,24.75,128164.0,24.2042,24.2433,24.1651,24.1847,128164.0
2023-11-08 15:30:00,24.74,24.75,24.65,24.73,172608.0,24.1749,24.1847,24.0869,24.1651,172608.0
2023-11-08 15:40:00,24.73,24.87,24.72,24.75,410127.0,24.1651,24.3019,24.1553,24.1847,410127.0
2023-11-08 15:50:00,24.75,24.88,24.75,24.83,637819.0,24.1847,24.3117,24.1847,24.2628,637819.0
2023-11-09 09:30:00,25.3,25.3,24.87,24.88,1705245.0,24.7221,24.7221,24.3019,24.3117,1705245.0
2023-11-09 09:40:00,24.87,25.31,24.84,24.96,1522950.0,24.3019,24.7319,24.2726,24.3899,1522950.0
2023-11-09 09:50:00,24.97,25.2,24.91,25.18,986699.0,24.3996,24.6244,24.341,24.6048,986699.0
2023-11-09 10:00:00,25.18,25.28,24.82,24.94,970820.0,24.6048,24.7026,24.2531,24.3703,970820.0
2023-11-09 10:10:00,24.95,25.01,24.86,24.87,429469.0,24.3801,24.4387,24.2922,24.3019,429469.0
2023-11-09 10:20:00,24.86,24.91,24.67,24.75,679580.0,24.2922,24.341,24.1065,24.1847,679580.0
2023-11-09 10:30:00,24.75,24.76,24.6,24.63,486612.0,24.1847,24.1944,24.0381,24.0674,486612.0
2023-11-09 10:40:00,24.61,24.69,24.54,24.61,552913.0,24.0479,24.126,23.9795,24.0479,552913.0
2023-11-09 10:50:00,24.61,24.8,24.61,24.73,583769.0,24.0479,24.2335,24.0479,24.1651,583769.0
2023-11-09 11:00:00,24.72,24.8,24.66,24.76,268468.0,24.1553,24.2335,24.0967,24.1944,268468.0
2023-11-09 11:10:00,24.77,24.81,24.69,24.73,398870.0,24.2042,24.2433,24.126,24.1651,398870.0
2023-11-09 11:20:00,24.74,24.77,24.68,24.71,199621.0,24.1749,24.2042,24.1163,24.1456,199621.0
2023-11-09 11:30:00,24.71,24.78,24.63,24.7,259182.0,24.1456,24.214,24.0674,24.1358,259182.0
2023-11-09 11:40:00,24.7,24.82,24.64,24.78,513269.0,24.1358,24.2531,24.0772,24.214,513269.0
2023-11-09 11:50:00,24.77,24.83,24.69,24.77,462475.0,24.2042,24.2628,24.126,24.2042,462475.0
2023-11-09 12:00:00,24.77,24.94,24.73,24.88,285137.0,24.2042,24.3703,24.1651,24.3117,285137.0
2023-11-09 12:10:00,24.89,24.89,24.7,24.71,264550.0,24.3215,24.3215,24.1358,24.1456,264550.0
2023-11-09 12:20:00,24.72,24.79,24.67,24.68,209512.0,24.1553,24.2238,24.1065,24.1163,209512.0
2023-11-09 12:30:00,24.68,24.8,24.67,24.69,150879.0,24.1163,24.2335,24.1065,24.126,150879.0
2023-11-09 12:40:00,24.7,24.8,24.7,24.79,171906.0,24.1358,24.2335,24.1358,24.2238,171906.0
2023-11-09 12:50:00,24.79,24.83,24.72,24.73,165857.0,24.2238,24.2628,24.1553,24.1651,165857.0
2023-11-09 13:00:00,24.75,24.76,24.15,24.2,1240241.0,24.1847,24.1944,23.5984,23.6472,1240241.0
2023-11-09 13:10:00,24.2,24.57,24.17,24.35,927903.0,23.6472,24.0088,23.6179,23.7938,927903.0
2023-11-09 13:20:00,24.35,24.43,24.31,24.35,311306.0,23.7938,23.872,23.7547,23.7938,311306.0
2023-11-09 13:30:00,24.35,24.35,24.2,24.2,427168.0,23.7938,23.7938,23.6472,23.6472,427168.0
2023-11-09 13:40:00,24.2,24.21,24.08,24.12,493713.0,23.6472,23.657,23.53,23.5691,493713.0
2023-11-09 13:50:00,24.12,24.15,24.0,24.05,446031.0,23.5691,23.5984,23.4518,23.5007,446031.0
2023-11-09 14:00:00,24.04,24.04,23.77,23.92,1017705.0,23.4909,23.4909,23.227,23.3736,1017705.0
2023-11-09 14:10:00,23.92,23.95,23.73,23.78,494609.0,23.3736,23.4029,23.188,23.2368,494609.0
2023-11-09 14:20:00,23.78,24.0,23.77,23.91,922070.0,23.2368,23.4518,23.227,23.3639,922070.0
2023-11-09 14:30:00,23.9,23.99,23.73,23.81,516560.0,23.3541,23.442,23.188,23.2661,516560.0
2023-11-09 14:40:00,23.8,23.8,23.64,23.75,559384.0,23.2564,23.2564,23.1,23.2075,559384.0
2023-11-09 14:50:00,23.74,23.74,23.63,23.65,321305.0,23.1977,23.1977,23.0902,23.1098,321305.0
2023-11-09 15:00:00,23.64,23.75,23.58,23.74,368962.0,23.1,23.2075,23.0414,23.1977,368962.0
2023-11-09 15:10:00,23.73,23.77,23.69,23.73,308025.0,23.188,23.227,23.1489,23.188,308025.0
2023-11-09 15:20:00,23.72,23.74,23.64,23.65,288011.0,23.1782,23.1977,23.1,23.1098,288011.0
2023-11-09 15:30:00,23.65,23.69,23.53,23.54,314924.0,23.1098,23.1489,22.9925,23.0023,314924.0
2023-11-09 15:40:00,23.54,23.64,23.53,23.59,367999.0,23.0023,23.1,22.9925,23.0512,367999.0
2023-11-09 15:50:00,23.59,23.69,23.59,23.67,760514.0,23.0512,23.1489,23.0512,23.1293,760514.0
2023-11-10 09:30:00,24.02,24.05,23.62,23.86,1511589.0,23.4713,23.5007,23.0805,23.315,1511589.0
2023-11-10 09:40:00,23.86,24.19,23.82,24.12,1348877.0,23.315,23.6375,23.2759,23.5691,1348877.0
2023-11-10 09:50:00,24.12,24.14,23.9,23.99,906046.0,23.5691,23.5886,23.3541,23.442,906046.0
2023-11-10 10:00:00,23.99,24.0,23.74,23.75,1051745.0,23.442,23.4518,23.1977,23.2075,1051745.0
2023-11-10 10:10:00,23.75,23.87,23.64,23.72,465822.0,23.2075,23.3248,23.1,23.1782,465822.0
2023-11-10 10:20:00,23.71,23.86,23.59,23.63,472102.0,23.1684,23.315,23.0512,23.0902,472102.0
2023-11-10 10:30:00,23.63,23.67,23.52,23.53,505681.0,23.0902,23.1293,22.9828,22.9925,505681.0
2023-11-10 10:40:00,23.53,23.65,23.43,23.57,688771.0,22.9925,23.1098,22.8948,23.0316,688771.0
2023-11-10 10:50:00,23.57,23.61,23.46,23.54,226753.0,23.0316,23.0707,22.9241,23.0023,226753.0
2023-11-10 11:00:00,23.53,23.78,23.51,23.72,721521.0,22.9925,23.2368,22.973,23.1782,721521.0
2023-11-10 11:10:00,23.73,23.84,23.67,23.77,600010.0,23.188,23.2954,23.1293,23.227,600010.0
2023-11-10 11:20:00,23.76,23.83,23.71,23.75,276582.0,23.2173,23.2857,23.1684,23.2075,276582.0
2023-11-10 11:30:00,23.74,23.76,23.6,23.66,293250.0,23.1977,23.2173,23.0609,23.1196,293250.0
2023-11-10 11:40:00,23.65,23.79,23.65,23.7,199239.0,23.1098,23.2466,23.1098,23.1586,199239.0
2023-11-10 11:50:00,23.69,23.77,23.68,23.74,105865.0,23.1489,23.227,23.1391,23.1977,105865.0
2023-11-10 12:00:00,23.73,23.9,23.72,23.87,385594.0,23.188,23.3541,23.1782,23.3248,385594.0
2023-11-10 12:10:00,23.87,23.89,23.8,23.84,185697.0,23.3248,23.3443,23.2564,23.2954,185697.0
2023-11-10 12:20:00,23.84,23.88,23.81,23.84,170426.0,23.2954,23.3345,23.2661,23.2954,170426.0
2023-11-10 12:30:00,23.84,24.08,23.83,24.08,627288.0,23.2954,23.53,23.2857,23.53,627288.0
2023-11-10 12:40:00,24.07,24.1,24.02,24.08,492682.0,23.5202,23.5495,23.4713,23.53,492682.0
2023-11-10 12:50:00,24.09,24.25,24.06,24.19,613932.0,23.5397,23.6961,23.5104,23.6375,613932.0
2023-11-10 13:00:00,24.18,24.26,24.15,24.18,431163.0,23.6277,23.7059,23.5984,23.6277,431163.0
2023-11-10 13:10:00,24.18,24.2,24.12,24.17,263730.0,23.6277,23.6472,23.5691,23.6179,263730.0
2023-11-10 13:20:00,24.17,24.48,24.17,24.39,714800.0,23.6179,23.9208,23.6179,23.8329,714800.0
2023-11-10 13:30:00,24.4,24.47,24.39,24.42,457356.0,23.8427,23.9111,23.8329,23.8622,457356.0
2023-11-10 13:40:00,24.43,24.49,24.41,24.45,245758.0,23.872,23.9306,23.8524,23.8915,245758.0
2023-11-10 13:50:00,24.44,24.46,24.34,24.41,341219.0,23.8817,23.9013,23.784,23.8524,341219.0
2023-11-10 14:00:00,24.41,24.46,24.4,24.46,178698.0,23.8524,23.9013,23.8427,23.9013,178698.0
2023-11-10 14:10:00,24.46,24.65,24.46,24.56,620216.0,23.9013,24.0869,23.9013,23.999,620216.0
2023-11-10 14:20:00,24.56,24.66,24.55,24.62,340236.0,23.999,24.0967,23.9892,24.0576,340236.0
2023-11-10 14:30:00,24.61,24.62,24.52,24.55,166948.0,24.0479,24.0576,23.9599,23.9892,166948.0
2023-11-10 14:40:00,24.55,24.58,24.54,24.56,116771.0,23.9892,24.0185,23.9795,23.999,116771.0
2023-11-10 14:50:00,24.57,24.62,24.51,24.52,199347.0,24.0088,24.0576,23.9501,23.9599,199347.0
2023-11-10 15:00:00,24.53,24.56,24.49,24.53,348068.0,23.9697,23.999,23.9306,23.9697,348068.0
2023-11-10 15:10:00,24.52,24.53,24.39,24.53,450421.0,23.9599,23.9697,23.8329,23.9697,450421.0
2023-11-10 15:20:00,24.53,24.56,24.46,24.54,203312.0,23.9697,23.999,23.9013,23.9795,203312.0
2023-11-10 15:30:00,24.54,24.55,24.47,24.48,372796.0,23.9795,23.9892,23.9111,23.9208,372796.0
2023-11-10 15:40:00,24.47,24.52,24.41,24.41,360440.0,23.9111,23.9599,23.8524,23.8524,360440.0
2023-11-10 15:50:00,24.42,24.5,24.38,24.43,827671.0,23.8622,23.9404,23.8231,23.872,827671.0
2023-11-13 09:30:00,24.02,24.19,23.76,23.92,1587667.0,23.4713,23.6375,23.2173,23.3736,1587667.0
2023-11-13 09:40:00,23.91,23.97,23.83,23.96,701349.0,23.3639,23.4225,23.2857,23.4127,701349.0
2023-11-13 09:50:00,23.96,24.1,23.8,23.84,601353.0,23.4127,23.5495,23.2564,23.2954,601353.0
2023-11-13 10:00:00,23.83,23.88,23.74,23.82,648942.0,23.2857,23.3345,23.1977,23.2759,648942.0
2023-11-13 10:10:00,23.81,23.97,23.71,23.97,593015.0,23.2661,23.4225,23.1684,23.4225,593015.0
2023-11-13 10:20:00,23.97,23.99,23.85,23.93,322368.0,23.4225,23.442,23.3052,23.3834,322368.0
2023-11-13 10:30:00,23.93,23.98,23.86,23.89,449653.0,23.3834,23.4323,23.315,23.3443,449653.0
2023-11-13 10:40:00,23.88,23.99,23.88,23.94,349972.0,23.3345,23.442,23.3345,23.3932,349972.0
2023-11-13 10:50:00,23.94,24.15,23.93,24.11,539730.0,23.3932,23.5984,23.3834,23.5593,539730.0
2023-11-13 11:00:00,24.11,24.2,24.11,24.16,549742.0,23.5593,23.6472,23.5593,23.6081,549742.0
2023-11-13 11:10:00,24.15,24.27,24.11,24.24,508640.0,23.5984,23.7156,23.5593,23.6863,508640.0
2023-11-13 11:20:00,24.24,24.45,24.2,24.44,503152.0,23.6863,23.8915,23.6472,23.8817,503152.0
2023-11-13 11:30:00,24.43,24.51,24.38,24.43,465916.0,23.872,23.9501,23.8231,23.872,465916.0
2023-11-13 11:40:00,24.44,24.69,24.43,24.65,738949.0,23.8817,24.126,23.872,24.0869,738949.0
2023-11-13 11:50:00,24.64,24.67,24.55,24.56,381291.0,24.0772,24.1065,23.9892,23.999,381291.0
2023-11-13 12:00:00,24.56,24.6,24.47,24.49,279054.0,23.999,24.0381,23.9111,23.9306,279054.0
2023-11-13 12:10:00,24.49,24.55,24.41,24.46,401514.0,23.9306,23.9892,23.8524,23.9013,401514.0
2023-11-13 12:20:00,24.45,24.57,24.42,24.49,388996.0,23.8915,24.0088,23.8622,23.9306,388996.0
2023-11-13 12:30:00,24.5,24.51,24.41,24.46,315312.0,23.9404,23.9501,23.8524,23.9013,315312.0
2023-11-13 12:40:00,24.46,24.48,24.34,24.36,246757.0,23.9013,23.9208,23.784,23.8036,246757.0
2023-11-13 12:50:00,24.35,24.46,24.35,24.46,179254.0,23.7938,23.9013,23.7938,23.9013,179254.0
2023-11-13 13:00:00,24.46,24.5,24.37,24.39,213969.0,23.9013,23.9404,23.8133,23.8329,213969.0
2023-11-13 13:10:00,24.4,24.47,24.39,24.45,116851.0,23.8427,23.9111,23.8329,23.8915,116851.0
2023-11-13 13:20:00,24.45,24.45,24.35,24.38,173114.0,23.8915,23.8915,23.7938,23.8231,173114.0
2023-11-13 13:30:00,24.38,24.45,24.33,24.43,248739.0,23.8231,23.8915,23.7743,23.872,248739.0
2023-11-13 13:40:00,24.43,24.59,24.41,24.56,214545.0,23.872,24.0283,23.8524,23.999,214545.0
2023-11-13 13:50:00,24.55,24.58,24.43,24.44,131713.0,23.9892,24.0185,23.872,23.8817,131713.0
2023-11-13 14:00:00,24.46,24.5,24.42,24.47,144804.0,23.9013,23.9404,23.8622,23.9111,144804.0
2023-11-13 14:10:00,24.46,24.48,24.37,24.41,174213.0,23.9013,23.9208,23.8133,23.8524,174213.0
2023-11-13 14:20:00,24.4,24.45,24.37,24.44,128035.0,23.8427,23.8915,23.8133,23.8817,128035.0
2023-11-13 14:30:00,24.44,24.52,24.43,24.48,243207.0,23.8817,23.9599,23.872,23.9208,243207.0
2023-11-13 14:40:00,24.47,24.5,24.46,24.47,77672.0,23.9111,23.9404,23.9013,23.9111,77672.0
2023-11-13 14:50:00,24.48,24.48,24.41,24.46,142502.0,23.9208,23.9208,23.8524,23.9013,142502.0
2023-11-13 15:00:00,24.46,24.5,24.43,24.47,163541.0,23.9013,23.9404,23.872,23.9111,163541.0
2023-11-13 15:10:00,24.47,24.51,24.45,24.49,155151.0,23.9111,23.9501,23.8915,23.9306,155151.0
2023-11-13 15:20:00,24.5,24.54,24.47,24.49,179592.0,23.9404,23.9795,23.9111,23.9306,179592.0
2023-11-13 15:30:00,24.49,24.54,24.47,24.52,513874.0,23.9306,23.9795,23.9111,23.9599,513874.0
2023-11-13 15:40:00,24.52,24.56,24.49,24.54,311125.0,23.9599,23.999,23.9306,23.9795,311125.0
2023-11-13 15:50:00,24.54,24.55,24.42,24.43,619783.0,23.9795,23.9892,23.8622,23.872,619783.0
2023-11-14 09:30:00,26.6,27.04,26.6,26.96,3643642.0,25.9924,26.4224,25.9924,26.3442,3643642.0
2023-11-14 09:40:00,26.96,27.4,26.94,27.2,2091924.0,26.3442,26.7741,26.3246,26.5787,2091924.0
2023-11-14 09:50:00,27.19,27.33,27.08,27.28,1272994.0,26.5689,26.7057,26.4614,26.6569,1272994.0
2023-11-14 10:00:00,27.28,27.54,27.18,27.3,1330821.0,26.6569,26.9109,26.5592,26.6764,1330821.0
2023-11-14 10:10:00,27.31,27.37,27.15,27.28,727870.0,26.6862,26.7448,26.5298,26.6569,727870.0
2023-11-14 10:20:00,27.29,27.65,27.25,27.61,1120037.0,26.6666,27.0184,26.6276,26.9793,1120037.0
2023-11-14 10:30:00,27.62,27.8,27.54,27.8,807408.0,26.9891,27.165,26.9109,27.165,807408.0
2023-11-14 10:40:00,27.8,27.95,27.73,27.85,749604.0,27.165,27.3116,27.0966,27.2139,749604.0
2023-11-14 10:50:00,27.84,27.96,27.79,27.86,419521.0,27.2041,27.3213,27.1552,27.2236,419521.0
2023-11-14 11:00:00,27.85,27.94,27.84,27.91,378373.0,27.2139,27.3018,27.2041,27.2725,378373.0
2023-11-14 11:10:00,27.9,28.09,27.9,28.05,1055300.0,27.2627,27.4484,27.2627,27.4093,1055300.0
2023-11-14 11:20:00,28.05,28.2,28.02,28.12,864057.0,27.4093,27.5559,27.38,27.4777,864057.0
2023-11-14 11:30:00,28.12,28.27,28.07,28.08,538487.0,27.4777,27.6243,27.4288,27.4386,538487.0
2023-11-14 11:40:00,28.08,28.18,28.03,28.07,615164.0,27.4386,27.5363,27.3897,27.4288,615164.0
2023-11-14 11:50:00,28.07,28.08,27.79,27.82,869198.0,27.4288,27.4386,27.1552,27.1845,869198.0
2023-11-14 12:00:00,27.82,27.88,27.66,27.69,597676.0,27.1845,27.2432,27.0282,27.0575,597676.0
2023-11-14 12:10:00,27.69,27.76,27.64,27.67,544827.0,27.0575,27.1259,27.0087,27.038,544827.0
2023-11-14 12:20:00,27.66,27.73,27.59,27.67,528557.0,27.0282,27.0966,26.9598,27.038,528557.0
2023-11-14 12:30:00,27.67,27.82,27.67,27.8,652031.0,27.038,27.1845,27.038,27.165,652031.0
2023-11-14 12:40:00,27.8,27.89,27.74,27.88,408609.0,27.165,27.2529,27.1064,27.2432,408609.0
2023-11-14 12:50:00,27.89,27.92,27.84,27.9,242751.0,27.2529,27.2823,27.2041,27.2627,242751.0
2023-11-14 13:00:00,27.9,27.98,27.87,27.96,186861.0,27.2627,27.3409,27.2334,27.3213,186861.0
2023-11-14 13:10:00,27.96,27.97,27.9,27.94,224136.0,27.3213,27.3311,27.2627,27.3018,224136.0
2023-11-14 13:20:00,27.94,28.0,27.89,27.99,210145.0,27.3018,27.3604,27.2529,27.3507,210145.0
2023-11-14 13:30:00,27.99,28.12,27.99,28.05,478151.0,27.3507,27.4777,27.3507,27.4093,478151.0
2023-11-14 13:40:00,28.06,28.08,27.97,28.04,197271.0,27.4191,27.4386,27.3311,27.3995,197271.0
2023-11-14 13:50:00,28.04,28.05,27.9,27.92,282275.0,27.3995,27.4093,27.2627,27.2823,282275.0
2023-11-14 14:00:00,27.91,27.95,27.79,27.87,476065.0,27.2725,27.3116,27.1552,27.2334,476065.0
2023-11-14 14:10:00,27.86,27.95,27.8,27.86,309030.0,27.2236,27.3116,27.165,27.2236,309030.0
2023-11-14 14:20:00,27.86,27.94,27.78,27.92,215461.0,27.2236,27.3018,27.1455,27.2823,215461.0
2023-11-14 14:30:00,27.92,28.0,27.91,27.98,248107.0,27.2823,27.3604,27.2725,27.3409,248107.0
2023-11-14 14:40:00,27.98,28.02,27.96,28.0,223900.0,27.3409,27.38,27.3213,27.3604,223900.0
2023-11-14 14:50:00,28.0,28.04,27.97,28.03,259065.0,27.3604,27.3995,27.3311,27.3897,259065.0
2023-11-14 15:00:00,28.03,28.13,28.0,28.11,280345.0,27.3897,27.4875,27.3604,27.4679,280345.0
2023-11-14 15:10:00,28.11,28.21,28.11,28.2,385239.0,27.4679,27.5656,27.4679,27.5559,385239.0
2023-11-14 15:20:00,28.19,28.33,28.16,28.31,633123.0,27.5461,27.6829,27.5168,27.6633,633123.0
2023-11-14 15:30:00,28.31,28.42,28.27,28.36,494868.0,27.6633,27.7708,27.6243,27.7122,494868.0
2023-11-14 15:40:00,28.35,28.43,28.33,28.33,429686.0,27.7024,27.7806,27.6829,27.6829,429686.0
2023-11-14 15:50:00,28.33,28.45,28.29,28.44,1071874.0,27.6829,27.8001,27.6438,27.7904,1071874.0
2023-11-15 09:30:00,28.43,29.01,28.27,29.0,2856583.0,27.7806,28.3474,27.6243,28.3376,2856583.0
2023-11-15 09:40:00,29.01,29.04,28.75,28.98,1269618.0,28.3474,28.3767,28.0933,28.318,1269618.0
2023-11-15 09:50:00,28.98,29.08,28.79,29.05,1261627.0,28.318,28.4158,28.1324,28.3864,1261627.0
2023-11-15 10:00:00,29.05,29.38,29.05,29.32,1653963.0,28.3864,28.7089,28.3864,28.6503,1653963.0
2023-11-15 10:10:00,29.31,29.63,29.26,29.49,1311624.0,28.6405,28.9532,28.5916,28.8164,1311624.0
2023-11-15 10:20:00,29.5,29.73,29.41,29.65,1328625.0,28.8262,29.0509,28.7382,28.9727,1328625.0
2023-11-15 10:30:00,29.66,29.89,29.65,29.87,1173002.0,28.9825,29.2073,28.9727,29.1877,1173002.0
2023-11-15 10:40:00,29.87,29.9,29.71,29.74,998690.0,29.1877,29.217,29.0314,29.0607,998690.0
2023-11-15 10:50:00,29.74,29.85,29.67,29.77,826221.0,29.0607,29.1682,28.9923,29.09,826221.0
2023-11-15 11:00:00,29.77,30.02,29.71,29.83,1165988.0,29.09,29.3343,29.0314,29.1486,1165988.0
2023-11-15 11:10:00,29.84,29.88,29.54,29.62,813168.0,29.1584,29.1975,28.8653,28.9434,813168.0
2023-11-15 11:20:00,29.62,29.74,29.57,29.62,656627.0,28.9434,29.0607,28.8946,28.9434,656627.0
2023-11-15 11:30:00,29.61,29.61,29.12,29.16,1776889.0,28.9337,28.9337,28.4548,28.4939,1776889.0
2023-11-15 11:40:00,29.15,29.28,29.0,29.25,1417298.0,28.4842,28.6112,28.3376,28.5819,1417298.0
2023-11-15 11:50:00,29.25,29.28,29.03,29.05,886456.0,28.5819,28.6112,28.3669,28.3864,886456.0
2023-11-15 12:00:00,29.05,29.12,28.96,29.04,696821.0,28.3864,28.4548,28.2985,28.3767,696821.0
2023-11-15 12:10:00,29.04,29.13,29.0,29.12,488300.0,28.3767,28.4646,28.3376,28.4548,488300.0
2023-11-15 12:20:00,29.12,29.26,29.06,29.25,636714.0,28.4548,28.5916,28.3962,28.5819,636714.0
2023-11-15 12:30:00,29.25,29.34,29.13,29.28,599060.0,28.5819,28.6698,28.4646,28.6112,599060.0
2023-11-15 12:40:00,29.28,29.29,29.11,29.13,359091.0,28.6112,28.621,28.4451,28.4646,359091.0
2023-11-15 12:50:00,29.13,29.13,28.96,29.0,439483.0,28.4646,28.4646,28.2985,28.3376,439483.0
2023-11-15 13:00:00,28.99,29.03,28.64,28.72,1033312.0,28.3278,28.3669,27.9858,28.064,1033312.0
2023-11-15 13:10:00,28.73,28.77,28.46,28.61,959720.0,28.0738,28.1128,27.8099,27.9565,959720.0
2023-11-15 13:20:00,28.61,28.8,28.6,28.74,633026.0,27.9565,28.1422,27.9467,28.0835,633026.0
2023-11-15 13:30:00,28.74,28.88,28.7,28.87,397709.0,28.0835,28.2203,28.0444,28.2106,397709.0
2023-11-15 13:40:00,28.86,28.95,28.84,28.89,298400.0,28.2008,28.2887,28.1812,28.2301,298400.0
2023-11-15 13:50:00,28.88,28.92,28.83,28.91,380262.0,28.2203,28.2594,28.1715,28.2496,380262.0
2023-11-15 14:00:00,28.92,29.0,28.85,28.86,441401.0,28.2594,28.3376,28.191,28.2008,441401.0
2023-11-15 14:10:00,28.86,28.88,28.62,28.65,395073.0,28.2008,28.2203,27.9663,27.9956,395073.0
2023-11-15 14:20:00,28.65,28.77,28.55,28.77,502770.0,27.9956,28.1128,27.8979,28.1128,502770.0
2023-11-15 14:30:00,28.77,28.79,28.72,28.76,275475.0,28.1128,28.1324,28.064,28.1031,275475.0
2023-11-15 14:40:00,28.76,28.79,28.64,28.66,223909.0,28.1031,28.1324,27.9858,28.0054,223909.0
2023-11-15 14:50:00,28.66,28.68,28.62,28.65,241595.0,28.0054,28.0249,27.9663,27.9956,241595.0
2023-11-15 15:00:00,28.65,28.72,28.6,28.67,290548.0,27.9956,28.064,27.9467,28.0151,290548.0
2023-11-15 15:10:00,28.66,28.78,28.66,28.74,306461.0,28.0054,28.1226,28.0054,28.0835,306461.0
2023-11-15 15:20:00,28.74,28.75,28.63,28.7,205600.0,28.0835,28.0933,27.976,28.0444,205600.0
2023-11-15 15:30:00,28.7,28.74,28.68,28.74,235880.0,28.0444,28.0835,28.0249,28.0835,235880.0
2023-11-15 15:40:00,28.73,28.76,28.57,28.57,364627.0,28.0738,28.1031,27.9174,27.9174,364627.0
2023-11-15 15:50:00,28.57,28.64,28.52,28.61,694133.0,27.9174,27.9858,27.8685,27.9565,694133.0
2023-11-16 09:30:00,28.27,28.51,28.07,28.28,1652437.0,27.6243,27.8588,27.4288,27.634,1652437.0
2023-11-16 09:40:00,28.29,28.29,27.98,28.06,1058018.0,27.6438,27.6438,27.3409,27.4191,1058018.0
2023-11-16 09:50:00,28.07,28.08,27.7,27.7,1261704.0,27.4288,27.4386,27.0673,27.0673,1261704.0
2023-11-16 10:00:00,27.71,27.77,27.45,27.46,977506.0,27.0771,27.1357,26.823,26.8328,977506.0
2023-11-16 10:10:00,27.45,27.49,27.19,27.2,1035997.0,26.823,26.8621,26.5689,26.5787,1035997.0
2023-11-16 10:20:00,27.19,27.5,27.16,27.45,1201874.0,26.5689,26.8718,26.5396,26.823,1201874.0
2023-11-16 10:30:00,27.44,27.57,27.19,27.31,1030931.0,26.8132,26.9402,26.5689,26.6862,1030931.0
2023-11-16 10:40:00,27.31,27.31,27.04,27.2,932745.0,26.6862,26.6862,26.4224,26.5787,932745.0
2023-11-16 10:50:00,27.2,27.22,26.93,27.06,1066956.0,26.5787,26.5982,26.3149,26.4419,1066956.0
2023-11-16 11:00:00,27.05,27.34,27.03,27.21,878154.0,26.4321,26.7155,26.4126,26.5885,878154.0
2023-11-16 11:10:00,27.21,27.25,27.03,27.07,568908.0,26.5885,26.6276,26.4126,26.4517,568908.0
2023-11-16 11:20:00,27.06,27.14,27.02,27.09,385220.0,26.4419,26.5201,26.4028,26.4712,385220.0
2023-11-16 11:30:00,27.09,27.18,27.0,27.03,528934.0,26.4712,26.5592,26.3833,26.4126,528934.0
2023-11-16 11:40:00,27.03,27.07,26.84,26.92,694909.0,26.4126,26.4517,26.2269,26.3051,694909.0
2023-11-16 11:50:00,26.93,26.98,26.86,26.95,356896.0,26.3149,26.3637,26.2465,26.3344,356896.0
2023-11-16 12:00:00,26.96,27.06,26.9,27.05,504620.0,26.3442,26.4419,26.2856,26.4321,504620.0
2023-11-16 12:10:00,27.05,27.27,27.04,27.21,717057.0,26.4321,26.6471,26.4224,26.5885,717057.0
2023-11-16 12:20:00,27.22,27.27,27.13,27.19,341381.0,26.5982,26.6471,26.5103,26.5689,341381.0
2023-11-16 12:30:00,27.2,27.33,27.18,27.33,364169.0,26.5787,26.7057,26.5592,26.7057,364169.0
2023-11-16 12:40:00,27.32,27.45,27.3,27.32,545775.0,26.696,26.823,26.6764,26.696,545775.0
2023-11-16 12:50:00,27.31,27.31,27.17,27.24,322106.0,26.6862,26.6862,26.5494,26.6178,322106.0
2023-11-16 13:00:00,27.24,27.26,27.12,27.14,403843.0,26.6178,26.6373,26.5005,26.5201,403843.0
2023-11-16 13:10:00,27.14,27.18,27.06,27.1,312129.0,26.5201,26.5592,26.4419,26.481,312129.0
2023-11-16 13:20:00,27.09,27.23,27.04,27.12,318581.0,26.4712,26.608,26.4224,26.5005,318581.0
2023-11-16 13:30:00,27.12,27.22,27.07,27.16,197303.0,26.5005,26.5982,26.4517,26.5396,197303.0
2023-11-16 13:40:00,27.16,27.18,26.99,27.0,378269.0,26.5396,26.5592,26.3735,26.3833,378269.0
2023-11-16 13:50:00,27.01,27.11,26.99,27.11,212454.0,26.393,26.4908,26.3735,26.4908,212454.0
2023-11-16 14:00:00,27.11,27.2,27.09,27.15,242141.0,26.4908,26.5787,26.4712,26.5298,242141.0
2023-11-16 14:10:00,27.15,27.21,27.11,27.2,253311.0,26.5298,26.5885,26.4908,26.5787,253311.0
2023-11-16 14:20:00,27.19,27.2,27.08,27.13,267392.0,26.5689,26.5787,26.4614,26.5103,267392.0
2023-11-16 14:30:00,27.13,27.31,27.12,27.28,383651.0,26.5103,26.6862,26.5005,26.6569,383651.0
2023-11-16 14:40:00,27.29,27.47,27.28,27.4,381817.0,26.6666,26.8425,26.6569,26.7741,381817.0
2023-11-16 14:50:00,27.4,27.42,27.27,27.35,402292.0,26.7741,26.7937,26.6471,26.7253,402292.0
2023-11-16 15:00:00,27.36,27.4,27.33,27.35,253612.0,26.735,26.7741,26.7057,26.7253,253612.0
2023-11-16 15:10:00,27.35,27.44,27.35,27.42,266463.0,26.7253,26.8132,26.7253,26.7937,266463.0
2023-11-16 15:20:00,27.42,27.45,27.37,27.39,238524.0,26.7937,26.823,26.7448,26.7644,238524.0
2023-11-16 15:30:00,27.39,27.39,27.27,27.31,467387.0,26.7644,26.7644,26.6471,26.6862,467387.0
2023-11-16 15:40:00,27.3,27.32,27.22,27.27,641804.0,26.6764,26.696,26.5982,26.6471,641804.0
2023-11-16 15:50:00,27.27,27.31,27.15,27.26,964169.0,26.6471,26.6862,26.5298,26.6373,964169.0
2023-11-17 09:30:00,27.89,28.17,27.73,28.14,1909038.0,27.2529,27.5265,27.0966,27.4972,1909038.0
2023-11-17 09:40:00,28.14,28.22,27.88,27.98,1123261.0,27.4972,27.5754,27.2432,27.3409,1123261.0
2023-11-17 09:50:00,27.97,27.97,27.74,27.91,858605.0,27.3311,27.3311,27.1064,27.2725,858605.0
2023-11-17 10:00:00,27.91,28.03,27.79,27.97,526951.0,27.2725,27.3897,27.1552,27.3311,526951.0
2023-11-17 10:10:00,27.97,28.24,27.9,28.18,846209.0,27.3311,27.5949,27.2627,27.5363,846209.0
2023-11-17 10:20:00,28.19,28.36,28.14,28.31,933337.0,27.5461,27.7122,27.4972,27.6633,933337.0
2023-11-17 10:30:00,28.32,28.32,28.14,28.19,616397.0,27.6731,27.6731,27.4972,27.5461,616397.0
2023-11-17 10:40:00,28.19,28.32,28.15,28.3,473262.0,27.5461,27.6731,27.507,27.6536,473262.0
2023-11-17 10:50:00,28.3,28.45,28.29,28.34,657227.0,27.6536,27.8001,27.6438,27.6927,657227.0
2023-11-17 11:00:00,28.35,28.36,28.05,28.25,803973.0,27.7024,27.7122,27.4093,27.6047,803973.0
2023-11-17 11:10:00,28.24,28.34,28.18,28.22,346601.0,27.5949,27.6927,27.5363,27.5754,346601.0
2023-11-17 11:20:00,28.21,28.28,28.02,28.05,340416.0,27.5656,27.634,27.38,27.4093,340416.0
2023-11-17 11:30:00,28.05,28.07,27.96,28.04,426286.0,27.4093,27.4288,27.3213,27.3995,426286.0
2023-11-17 11:40:00,28.04,28.06,27.97,28.05,277718.0,27.3995,27.4191,27.3311,27.4093,277718.0
2023-11-17 11:50:00,28.04,28.1,28.0,28.08,292274.0,27.3995,27.4581,27.3604,27.4386,292274.0
2023-11-17 12:00:00,28.08,28.28,28.06,28.22,629542.0,27.4386,27.634,27.4191,27.5754,629542.0
2023-11-17 12:10:00,28.23,28.29,28.18,28.25,295883.0,27.5852,27.6438,27.5363,27.6047,295883.0
2023-11-17 12:20:00,28.25,28.25,28.11,28.16,323790.0,27.6047,27.6047,27.4679,27.5168,323790.0
2023-11-17 12:30:00,28.15,28.25,28.14,28.24,163910.0,27.507,27.6047,27.4972,27.5949,163910.0
2023-11-17 12:40:00,28.24,28.3,28.21,28.27,197980.0,27.5949,27.6536,27.5656,27.6243,197980.0
2023-11-17 12:50:00,28.26,28.28,28.23,28.27,102297.0,27.6145,27.634,27.5852,27.6243,102297.0
2023-11-17 13:00:00,28.26,28.3,28.2,28.26,141437.0,27.6145,27.6536,27.5559,27.6145,141437.0
2023-11-17 13:10:00,28.26,28.35,28.22,28.33,173825.0,27.6145,27.7024,27.5754,27.6829,173825.0
2023-11-17 13:20:00,28.34,28.36,28.28,28.31,193424.0,27.6927,27.7122,27.634,27.6633,193424.0
2023-11-17 13:30:00,28.33,28.38,28.32,28.38,118333.0,27.6829,27.7317,27.6731,27.7317,118333.0
2023-11-17 13:40:00,28.37,28.42,28.32,28.33,214436.0,27.722,27.7708,27.6731,27.6829,214436.0
2023-11-17 13:50:00,28.32,28.35,28.25,28.35,245176.0,27.6731,27.7024,27.6047,27.7024,245176.0
2023-11-17 14:00:00,28.35,28.42,28.32,28.37,168891.0,27.7024,27.7708,27.6731,27.722,168891.0
2023-11-17 14:10:00,28.38,28.39,28.3,28.32,169950.0,27.7317,27.7415,27.6536,27.6731,169950.0
2023-11-17 14:20:00,28.32,28.34,28.28,28.33,111772.0,27.6731,27.6927,27.634,27.6829,111772.0
2023-11-17 14:30:00,28.32,28.33,28.25,28.26,188501.0,27.6731,27.6829,27.6047,27.6145,188501.0
2023-11-17 14:40:00,28.26,28.32,28.24,28.26,242704.0,27.6145,27.6731,27.5949,27.6145,242704.0
2023-11-17 14:50:00,28.26,28.29,28.25,28.28,195758.0,27.6145,27.6438,27.6047,27.634,195758.0
2023-11-17 15:00:00,28.27,28.29,28.24,28.27,184077.0,27.6243,27.6438,27.5949,27.6243,184077.0
2023-11-17 15:10:00,28.27,28.29,28.23,28.27,179079.0,27.6243,27.6438,27.5852,27.6243,179079.0
2023-11-17 15:20:00,28.27,28.39,28.26,28.32,492509.0,27.6243,27.7415,27.6145,27.6731,492509.0
2023-11-17 15:30:00,28.32,28.34,28.15,28.22,540385.0,27.6731,27.6927,27.507,27.5754,540385.0
2023-11-17 15:40:00,28.22,28.25,28.18,28.21,336396.0,27.5754,27.6047,27.5363,27.5656,336396.0
2023-11-17 15:50:00,28.22,28.35,28.22,28.29,658959.0,27.5754,27.7024,27.5754,27.6438,658959.0
2023-11-20 09:30:00,28.41,28.54,28.02,28.43,1414475.0,27.7611,27.8881,27.38,27.7806,1414475.0
2023-11-20 09:40:00,28.43,28.66,28.36,28.37,1569777.0,27.7806,28.0054,27.7122,27.722,1569777.0
2023-11-20 09:50:00,28.37,28.55,28.25,28.53,1042327.0,27.722,27.8979,27.6047,27.8783,1042327.0
2023-11-20 10:00:00,28.53,28.61,28.41,28.45,535899.0,27.8783,27.9565,27.7611,27.8001,535899.0
2023-11-20 10:10:00,28.44,28.82,28.43,28.82,862131.0,27.7904,28.1617,27.7806,28.1617,862131.0
2023-11-20 10:20:00,28.81,28.82,28.56,28.63,689229.0,28.1519,28.1617,27.9076,27.976,689229.0
2023-11-20 10:30:00,28.62,28.75,28.53,28.75,458978.0,27.9663,28.0933,27.8783,28.0933,458978.0
2023-11-20 10:40:00,28.76,28.82,28.7,28.77,434610.0,28.1031,28.1617,28.0444,28.1128,434610.0
2023-11-20 10:50:00,28.76,28.82,28.71,28.79,255087.0,28.1031,28.1617,28.0542,28.1324,255087.0
2023-11-20 11:00:00,28.81,28.82,28.67,28.71,373864.0,28.1519,28.1617,28.0151,28.0542,373864.0
2023-11-20 11:10:00,28.7,28.8,28.67,28.79,316098.0,28.0444,28.1422,28.0151,28.1324,316098.0
2023-11-20 11:20:00,28.78,28.85,28.72,28.77,316385.0,28.1226,28.191,28.064,28.1128,316385.0
2023-11-20 11:30:00,28.77,28.79,28.69,28.73,245928.0,28.1128,28.1324,28.0347,28.0738,245928.0
2023-11-20 11:40:00,28.74,28.75,28.65,28.71,255453.0,28.0835,28.0933,27.9956,28.0542,255453.0
2023-11-20 11:50:00,28.72,28.81,28.67,28.68,254353.0,28.064,28.1519,28.0151,28.0249,254353.0
2023-11-20 12:00:00,28.68,28.77,28.64,28.72,348021.0,28.0249,28.1128,27.9858,28.064,348021.0
2023-11-20 12:10:00,28.73,28.78,28.68,28.76,161824.0,28.0738,28.1226,28.0249,28.1031,161824.0
2023-11-20 12:20:00,28.77,28.79,28.69,28.7,164554.0,28.1128,28.1324,28.0347,28.0444,164554.0
2023-11-20 12:30:00,28.7,28.72,28.66,28.71,152876.0,28.0444,28.064,28.0054,28.0542,152876.0
2023-11-20 12:40:00,28.71,28.71,28.58,28.61,416153.0,28.0542,28.0542,27.9272,27.9565,416153.0
2023-11-20 12:50:00,28.61,28.68,28.56,28.67,227445.0,27.9565,28.0249,27.9076,28.0151,227445.0
2023-11-20 13:00:00,28.68,28.93,28.65,28.82,644458.0,28.0249,28.2692,27.9956,28.1617,644458.0
2023-11-20 13:10:00,28.83,28.88,28.74,28.78,256650.0,28.1715,28.2203,28.0835,28.1226,256650.0
2023-11-20 13:20:00,28.78,28.85,28.76,28.82,295454.0,28.1226,28.191,28.1031,28.1617,295454.0
2023-11-20 13:30:00,28.82,28.86,28.79,28.85,123179.0,28.1617,28.2008,28.1324,28.191,123179.0
2023-11-20 13:40:00,28.85,28.89,28.82,28.85,162604.0,28.191,28.2301,28.1617,28.191,162604.0
2023-11-20 13:50:00,28.87,28.87,28.8,28.81,84577.0,28.2106,28.2106,28.1422,28.1519,84577.0
2023-11-20 14:00:00,28.81,28.84,28.71,28.78,368429.0,28.1519,28.1812,28.0542,28.1226,368429.0
2023-11-20 14:10:00,28.77,28.78,28.67,28.67,259011.0,28.1128,28.1226,28.0151,28.0151,259011.0
2023-11-20 14:20:00,28.68,28.72,28.61,28.66,322239.0,28.0249,28.064,27.9565,28.0054,322239.0
2023-11-20 14:30:00,28.67,28.77,28.65,28.72,204613.0,28.0151,28.1128,27.9956,28.064,204613.0
2023-11-20 14:40:00,28.72,28.83,28.71,28.78,214967.0,28.064,28.1715,28.0542,28.1226,214967.0
2023-11-20 14:50:00,28.78,28.8,28.69,28.75,219725.0,28.1226,28.1422,28.0347,28.0933,219725.0
2023-11-20 15:00:00,28.75,28.76,28.71,28.74,109741.0,28.0933,28.1031,28.0542,28.0835,109741.0
2023-11-20 15:10:00,28.73,28.8,28.71,28.75,140115.0,28.0738,28.1422,28.0542,28.0933,140115.0
2023-11-20 15:20:00,28.75,28.79,28.7,28.77,357279.0,28.0933,28.1324,28.0444,28.1128,357279.0
2023-11-20 15:30:00,28.78,28.82,28.72,28.79,277948.0,28.1226,28.1617,28.064,28.1324,277948.0
2023-11-20 15:40:00,28.79,28.83,28.74,28.78,277427.0,28.1324,28.1715,28.0835,28.1226,277427.0
2023-11-20 15:50:00,28.78,28.78,28.67,28.77,741797.0,28.1226,28.1226,28.0151,28.1128,741797.0
2023-11-21 09:30:00,28.23,28.36,27.95,27.99,1163110.0,27.5852,27.7122,27.3116,27.3507,1163110.0
2023-11-21 09:40:00,28.0,28.15,27.72,27.73,1096996.0,27.3604,27.507,27.0868,27.0966,1096996.0
2023-11-21 09:50:00,27.73,27.91,27.68,27.8,621418.0,27.0966,27.2725,27.0477,27.165,621418.0
2023-11-21 10:00:00,27.8,28.09,27.8,28.09,966478.0,27.165,27.4484,27.165,27.4484,966478.0
2023-11-21 10:10:00,28.09,28.14,28.0,28.13,380582.0,27.4484,27.4972,27.3604,27.4875,380582.0
2023-11-21 10:20:00,28.13,28.13,27.83,27.92,442447.0,27.4875,27.4875,27.1943,27.2823,442447.0
2023-11-21 10:30:00,27.92,28.0,27.83,27.95,468412.0,27.2823,27.3604,27.1943,27.3116,468412.0
2023-11-21 10:40:00,27.95,28.12,27.94,28.12,456055.0,27.3116,27.4777,27.3018,27.4777,456055.0
2023-11-21 10:50:00,28.12,28.2,28.09,28.14,306949.0,27.4777,27.5559,27.4484,27.4972,306949.0
2023-11-21 11:00:00,28.13,28.19,28.06,28.1,328985.0,27.4875,27.5461,27.4191,27.4581,328985.0
2023-11-21 11:10:00,28.11,28.12,27.95,27.99,368340.0,27.4679,27.4777,27.3116,27.3507,368340.0
2023-11-21 11:20:00,27.98,28.0,27.86,27.95,287677.0,27.3409,27.3604,27.2236,27.3116,287677.0
2023-11-21 11:30:00,27.93,28.02,27.88,27.95,255775.0,27.292,27.38,27.2432,27.3116,255775.0
2023-11-21 11:40:00,27.95,27.95,27.83,27.91,215459.0,27.3116,27.3116,27.1943,27.2725,215459.0
2023-11-21 11:50:00,27.9,27.95,27.88,27.9,223333.0,27.2627,27.3116,27.2432,27.2627,223333.0
2023-11-21 12:00:00,27.89,27.92,27.85,27.86,193396.0,27.2529,27.2823,27.2139,27.2236,193396.0
2023-11-21 12:10:00,27.86,27.9,27.8,27.82,227847.0,27.2236,27.2627,27.165,27.1845,227847.0
2023-11-21 12:20:00,27.81,27.84,27.76,27.79,259175.0,27.1748,27.2041,27.1259,27.1552,259175.0
2023-11-21 12:30:00,27.79,27.85,27.79,27.83,223812.0,27.1552,27.2139,27.1552,27.1943,223812.0
2023-11-21 12:40:00,27.82,27.96,27.81,27.95,220562.0,27.1845,27.3213,27.1748,27.3116,220562.0
2023-11-21 12:50:00,27.96,28.0,27.94,27.96,173023.0,27.3213,27.3604,27.3018,27.3213,173023.0
2023-11-21 13:00:00,27.95,27.95,27.76,27.78,399218.0,27.3116,27.3116,27.1259,27.1455,399218.0
2023-11-21 13:10:00,27.79,27.79,27.7,27.75,304970.0,27.1552,27.1552,27.0673,27.1161,304970.0
2023-11-21 13:20:00,27.74,27.75,27.61,27.72,460524.0,27.1064,27.1161,26.9793,27.0868,460524.0
2023-11-21 13:30:00,27.72,27.81,27.69,27.77,286060.0,27.0868,27.1748,27.0575,27.1357,286060.0
2023-11-21 13:40:00,27.76,27.82,27.75,27.79,124931.0,27.1259,27.1845,27.1161,27.1552,124931.0
2023-11-21 13:50:00,27.78,27.79,27.68,27.7,124264.0,27.1455,27.1552,27.0477,27.0673,124264.0
2023-11-21 14:00:00,27.69,27.79,27.63,27.68,166130.0,27.0575,27.1552,26.9989,27.0477,166130.0
2023-11-21 14:10:00,27.69,27.81,27.65,27.73,230560.0,27.0575,27.1748,27.0184,27.0966,230560.0
2023-11-21 14:20:00,27.74,27.83,27.71,27.82,108804.0,27.1064,27.1943,27.0771,27.1845,108804.0
2023-11-21 14:30:00,27.82,27.85,27.72,27.74,138413.0,27.1845,27.2139,27.0868,27.1064,138413.0
2023-11-21 14:40:00,27.74,27.77,27.69,27.72,105412.0,27.1064,27.1357,27.0575,27.0868,105412.0
2023-11-21 14:50:00,27.73,27.75,27.67,27.75,223305.0,27.0966,27.1161,27.038,27.1161,223305.0
2023-11-21 15:00:00,27.74,27.82,27.74,27.78,182169.0,27.1064,27.1845,27.1064,27.1455,182169.0
2023-11-21 15:10:00,27.78,27.86,27.78,27.83,205037.0,27.1455,27.2236,27.1455,27.1943,205037.0
2023-11-21 15:20:00,27.83,27.84,27.74,27.8,146545.0,27.1943,27.2041,27.1064,27.165,146545.0
2023-11-21 15:30:00,27.8,27.81,27.66,27.68,197595.0,27.165,27.1748,27.0282,27.0477,197595.0
2023-11-21 15:40:00,27.68,27.69,27.64,27.69,275342.0,27.0477,27.0575,27.0087,27.0575,275342.0
2023-11-21 15:50:00,27.69,27.72,27.6,27.66,684228.0,27.0575,27.0868,26.9696,27.0282,684228.0
2023-11-22 09:30:00,28.16,28.73,27.86,28.61,2492650.0,27.5168,28.0738,27.2236,27.9565,2492650.0
2023-11-22 09:40:00,28.61,28.73,28.41,28.47,1194273.0,27.9565,28.0738,27.7611,27.8197,1194273.0
2023-11-22 09:50:00,28.45,28.46,28.1,28.3,1043921.0,27.8001,27.8099,27.4581,27.6536,1043921.0
2023-11-22 10:00:00,28.29,28.3,27.97,27.99,779757.0,27.6438,27.6536,27.3311,27.3507,779757.0
2023-11-22 10:10:00,27.98,28.22,27.95,28.17,718365.0,27.3409,27.5754,27.3116,27.5265,718365.0
2023-11-22 10:20:00,28.19,28.39,28.13,28.38,457013.0,27.5461,27.7415,27.4875,27.7317,457013.0
2023-11-22 10:30:00,28.37,28.43,28.32,28.35,418656.0,27.722,27.7806,27.6731,27.7024,418656.0
2023-11-22 10:40:00,28.35,28.5,28.34,28.38,432498.0,27.7024,27.849,27.6927,27.7317,432498.0
2023-11-22 10:50:00,28.38,28.43,28.2,28.26,352393.0,27.7317,27.7806,27.5559,27.6145,352393.0
2023-11-22 11:00:00,28.26,28.36,28.22,28.28,188601.0,27.6145,27.7122,27.5754,27.634,188601.0
2023-11-22 11:10:00,28.27,28.35,28.25,28.27,200753.0,27.6243,27.7024,27.6047,27.6243,200753.0
2023-11-22 11:20:00,28.28,28.29,28.19,28.21,150723.0,27.634,27.6438,27.5461,27.5656,150723.0
2023-11-22 11:30:00,28.21,28.3,28.2,28.21,140573.0,27.5656,27.6536,27.5559,27.5656,140573.0
2023-11-22 11:40:00,28.22,28.35,28.21,28.31,223455.0,27.5754,27.7024,27.5656,27.6633,223455.0
2023-11-22 11:50:00,28.33,28.45,28.29,28.43,195354.0,27.6829,27.8001,27.6438,27.7806,195354.0
2023-11-22 12:00:00,28.44,28.46,28.39,28.41,136302.0,27.7904,27.8099,27.7415,27.7611,136302.0
2023-11-22 12:10:00,28.41,28.45,28.23,28.25,450497.0,27.7611,27.8001,27.5852,27.6047,450497.0
2023-11-22 12:20:00,28.25,28.28,28.09,28.12,304324.0,27.6047,27.634,27.4484,27.4777,304324.0
2023-11-22 12:30:00,28.12,28.14,27.99,28.12,287632.0,27.4777,27.4972,27.3507,27.4777,287632.0
2023-11-22 12:40:00,28.12,28.13,28.01,28.02,262014.0,27.4777,27.4875,27.3702,27.38,262014.0
2023-11-22 12:50:00,28.02,28.09,28.01,28.07,177608.0,27.38,27.4484,27.3702,27.4288,177608.0
2023-11-22 13:00:00,28.06,28.13,28.05,28.08,296185.0,27.4191,27.4875,27.4093,27.4386,296185.0
2023-11-22 13:10:00,28.08,28.15,28.03,28.07,311532.0,27.4386,27.507,27.3897,27.4288,311532.0
2023-11-22 13:20:00,28.09,28.17,28.08,28.17,202981.0,27.4484,27.5265,27.4386,27.5265,202981.0
2023-11-22 13:30:00,28.17,28.18,28.12,28.15,103584.0,27.5265,27.5363,27.4777,27.507,103584.0
2023-11-22 13:40:00,28.14,28.19,28.09,28.14,144236.0,27.4972,27.5461,27.4484,27.4972,144236.0
2023-11-22 13:50:00,28.13,28.17,28.09,28.11,95676.0,27.4875,27.5265,27.4484,27.4679,95676.0
2023-11-22 14:00:00,28.1,28.19,28.1,28.15,149093.0,27.4581,27.5461,27.4581,27.507,149093.0
2023-11-22 14:10:00,28.17,28.17,28.08,28.13,166345.0,27.5265,27.5265,27.4386,27.4875,166345.0
2023-11-22 14:20:00,28.14,28.16,28.1,28.14,101526.0,27.4972,27.5168,27.4581,27.4972,101526.0
2023-11-22 14:30:00,28.14,28.14,27.84,27.85,364564.0,27.4972,27.4972,27.2041,27.2139,364564.0
2023-11-22 14:40:00,27.85,27.98,27.82,27.94,293075.0,27.2139,27.3409,27.1845,27.3018,293075.0
2023-11-22 14:50:00,27.94,28.08,27.94,28.05,246889.0,27.3018,27.4386,27.3018,27.4093,246889.0
2023-11-22 15:00:00,28.05,28.15,28.04,28.12,358770.0,27.4093,27.507,27.3995,27.4777,358770.0
2023-11-22 15:10:00,28.11,28.2,28.08,28.19,190158.0,27.4679,27.5559,27.4386,27.5461,190158.0
2023-11-22 15:20:00,28.19,28.25,28.12,28.25,375585.0,27.5461,27.6047,27.4777,27.6047,375585.0
2023-11-22 15:30:00,28.25,28.26,28.2,28.22,190764.0,27.6047,27.6145,27.5559,27.5754,190764.0
2023-11-22 15:40:00,28.21,28.23,28.14,28.14,241214.0,27.5656,27.5852,27.4972,27.4972,241214.0
2023-11-22 15:50:00,28.14,28.18,28.11,28.14,524302.0,27.4972,27.5363,27.4679,27.4972,524302.0
2023-11-24 09:30:00,28.1,28.43,27.96,28.15,1038426.0,27.4581,27.7806,27.3213,27.507,1038426.0
2023-11-24 09:40:00,28.14,28.44,28.12,28.4,587891.0,27.4972,27.7904,27.4777,27.7513,587891.0
2023-11-24 09:50:00,28.39,28.59,28.39,28.48,634656.0,27.7415,27.937,27.7415,27.8295,634656.0
2023-11-24 10:00:00,28.49,28.79,28.47,28.68,658326.0,27.8392,28.1324,27.8197,28.0249,658326.0
2023-11-24 10:10:00,28.69,28.75,28.63,28.71,263350.0,28.0347,28.0933,27.976,28.0542,263350.0
2023-11-24 10:20:00,28.71,28.8,28.66,28.78,264613.0,28.0542,28.1422,28.0054,28.1226,264613.0
2023-11-24 10:30:00,28.78,28.86,28.75,28.85,343438.0,28.1226,28.2008,28.0933,28.191,343438.0
2023-11-24 10:40:00,28.84,28.87,28.7,28.74,296386.0,28.1812,28.2106,28.0444,28.0835,296386.0
2023-11-24 10:50:00,28.74,28.79,28.58,28.75,248280.0,28.0835,28.1324,27.9272,28.0933,248280.0
2023-11-24 11:00:00,28.75,28.78,28.68,28.7,168816.0,28.0933,28.1226,28.0249,28.0444,168816.0
2023-11-24 11:10:00,28.7,28.77,28.69,28.7,122648.0,28.0444,28.1128,28.0347,28.0444,122648.0
2023-11-24 11:20:00,28.71,28.72,28.58,28.65,131521.0,28.0542,28.064,27.9272,27.9956,131521.0
2023-11-24 11:30:00,28.65,28.68,28.56,28.59,145804.0,27.9956,28.0249,27.9076,27.937,145804.0
2023-11-24 11:40:00,28.59,28.63,28.53,28.54,214360.0,27.937,27.976,27.8783,27.8881,214360.0
2023-11-24 11:50:00,28.54,28.6,28.53,28.54,101874.0,27.8881,27.9467,27.8783,27.8881,101874.0
2023-11-24 12:00:00,28.54,28.64,28.51,28.63,193639.0,27.8881,27.9858,27.8588,27.976,193639.0
2023-11-24 12:10:00,28.62,28.68,28.61,28.65,145893.0,27.9663,28.0249,27.9565,27.9956,145893.0
2023-11-24 12:20:00,28.65,28.69,28.59,28.61,136599.0,27.9956,28.0347,27.937,27.9565,136599.0
2023-11-24 12:30:00,28.61,28.7,28.6,28.68,163506.0,27.9565,28.0444,27.9467,28.0249,163506.0
2023-11-24 12:40:00,28.67,28.7,28.58,28.61,177652.0,28.0151,28.0444,27.9272,27.9565,177652.0
2023-11-24 12:50:00,28.61,28.74,28.59,28.69,359268.0,27.9565,28.0835,27.937,28.0347,359268.0
2023-11-27 09:30:00,28.28,28.32,27.92,27.96,1394042.0,27.634,27.6731,27.2823,27.3213,1394042.0
2023-11-27 09:40:00,27.96,28.01,27.67,28.0,1044604.0,27.3213,27.3702,27.038,27.3604,1044604.0
2023-11-27 09:50:00,28.0,28.12,27.88,28.04,559523.0,27.3604,27.4777,27.2432,27.3995,559523.0
2023-11-27 10:00:00,28.04,28.35,27.99,28.35,626361.0,27.3995,27.7024,27.3507,27.7024,626361.0
2023-11-27 10:10:00,28.35,28.39,28.2,28.21,430816.0,27.7024,27.7415,27.5559,27.5656,430816.0
2023-11-27 10:20:00,28.2,28.33,28.12,28.31,342135.0,27.5559,27.6829,27.4777,27.6633,342135.0
2023-11-27 10:30:00,28.3,28.38,28.28,28.34,235550.0,27.6536,27.7317,27.634,27.6927,235550.0
2023-11-27 10:40:00,28.35,28.43,28.28,28.34,251837.0,27.7024,27.7806,27.634,27.6927,251837.0
2023-11-27 10:50:00,28.35,28.39,28.31,28.35,102661.0,27.7024,27.7415,27.6633,27.7024,102661.0
2023-11-27 11:00:00,28.34,28.34,28.21,28.3,161861.0,27.6927,27.6927,27.5656,27.6536,161861.0
2023-11-27 11:10:00,28.31,28.32,28.18,28.29,162208.0,27.6633,27.6731,27.5363,27.6438,162208.0
2023-11-27 11:20:00,28.3,28.36,28.28,28.35,141121.0,27.6536,27.7122,27.634,27.7024,141121.0
2023-11-27 11:30:00,28.35,28.35,28.22,28.33,172050.0,27.7024,27.7024,27.5754,27.6829,172050.0
2023-11-27 11:40:00,28.33,28.37,28.27,28.33,75739.0,27.6829,27.722,27.6243,27.6829,75739.0
2023-11-27 11:50:00,28.34,28.43,28.27,28.3,283036.0,27.6927,27.7806,27.6243,27.6536,283036.0
2023-11-27 12:00:00,28.28,28.35,28.22,28.33,320777.0,27.634,27.7024,27.5754,27.6829,320777.0
2023-11-27 12:10:00,28.33,28.35,28.26,28.29,105577.0,27.6829,27.7024,27.6145,27.6438,105577.0
2023-11-27 12:20:00,28.29,28.32,28.24,28.28,81899.0,27.6438,27.6731,27.5949,27.634,81899.0
2023-11-27 12:30:00,28.27,28.36,28.26,28.34,87507.0,27.6243,27.7122,27.6145,27.6927,87507.0
2023-11-27 12:40:00,28.34,28.42,28.33,28.36,183237.0,27.6927,27.7708,27.6829,27.7122,183237.0
2023-11-27 12:50:00,28.36,28.37,28.3,28.34,86134.0,27.7122,27.722,27.6536,27.6927,86134.0
2023-11-27 13:00:00,28.32,28.46,28.29,28.42,204446.0,27.6731,27.8099,27.6438,27.7708,204446.0
2023-11-27 13:10:00,28.42,28.5,28.41,28.47,132176.0,27.7708,27.849,27.7611,27.8197,132176.0
2023-11-27 13:20:00,28.46,28.47,28.36,28.39,122635.0,27.8099,27.8197,27.7122,27.7415,122635.0
2023-11-27 13:30:00,28.4,28.44,28.37,28.38,91705.0,27.7513,27.7904,27.722,27.7317,91705.0
2023-11-27 13:40:00,28.39,28.39,28.33,28.37,74948.0,27.7415,27.7415,27.6829,27.722,74948.0
2023-11-27 13:50:00,28.36,28.38,28.33,28.36,65630.0,27.7122,27.7317,27.6829,27.7122,65630.0
2023-11-27 14:00:00,28.36,28.44,28.36,28.39,86673.0,27.7122,27.7904,27.7122,27.7415,86673.0
2023-11-27 14:10:00,28.4,28.47,28.4,28.42,109818.0,27.7513,27.8197,27.7513,27.7708,109818.0
2023-11-27 14:20:00,28.41,28.48,28.41,28.45,122011.0,27.7611,27.8295,27.7611,27.8001,122011.0
2023-11-27 14:30:00,28.45,28.51,28.43,28.48,136083.0,27.8001,27.8588,27.7806,27.8295,136083.0
2023-11-27 14:40:00,28.48,28.49,28.33,28.39,146116.0,27.8295,27.8392,27.6829,27.7415,146116.0
2023-11-27 14:50:00,28.38,28.47,28.37,28.47,156633.0,27.7317,27.8197,27.722,27.8197,156633.0
2023-11-27 15:00:00,28.45,28.49,28.42,28.46,144615.0,27.8001,27.8392,27.7708,27.8099,144615.0
2023-11-27 15:10:00,28.46,28.49,28.44,28.48,86397.0,27.8099,27.8392,27.7904,27.8295,86397.0
2023-11-27 15:20:00,28.49,28.53,28.47,28.5,163282.0,27.8392,27.8783,27.8197,27.849,163282.0
2023-11-27 15:30:00,28.5,28.57,28.46,28.55,195280.0,27.849,27.9174,27.8099,27.8979,195280.0
2023-11-27 15:40:00,28.54,28.55,28.44,28.44,223786.0,27.8881,27.8979,27.7904,27.7904,223786.0
2023-11-27 15:50:00,28.44,28.5,28.35,28.39,444676.0,27.7904,27.849,27.7024,27.7415,444676.0
2023-11-28 09:30:00,28.31,28.31,27.79,27.82,1500397.0,27.6633,27.6633,27.1552,27.1845,1500397.0
2023-11-28 09:40:00,27.82,27.89,27.65,27.81,977262.0,27.1845,27.2529,27.0184,27.1748,977262.0
2023-11-28 09:50:00,27.8,27.86,27.71,27.81,395554.0,27.165,27.2236,27.0771,27.1748,395554.0
2023-11-28 10:00:00,27.82,27.95,27.76,27.93,512070.0,27.1845,27.3116,27.1259,27.292,512070.0
2023-11-28 10:10:00,27.93,28.04,27.83,28.04,501233.0,27.292,27.3995,27.1943,27.3995,501233.0
2023-11-28 10:20:00,28.04,28.08,27.94,27.95,388529.0,27.3995,27.4386,27.3018,27.3116,388529.0
2023-11-28 10:30:00,27.95,28.06,27.88,28.02,394310.0,27.3116,27.4191,27.2432,27.38,394310.0
2023-11-28 10:40:00,28.02,28.33,28.02,28.17,880666.0,27.38,27.6829,27.38,27.5265,880666.0
2023-11-28 10:50:00,28.17,28.44,28.16,28.43,727855.0,27.5265,27.7904,27.5168,27.7806,727855.0
2023-11-28 11:00:00,28.43,28.51,28.37,28.41,469904.0,27.7806,27.8588,27.722,27.7611,469904.0
2023-11-28 11:10:00,28.41,28.42,28.3,28.36,256766.0,27.7611,27.7708,27.6536,27.7122,256766.0
2023-11-28 11:20:00,28.35,28.43,28.33,28.38,202804.0,27.7024,27.7806,27.6829,27.7317,202804.0
2023-11-28 11:30:00,28.39,28.55,28.38,28.53,401976.0,27.7415,27.8979,27.7317,27.8783,401976.0
2023-11-28 11:40:00,28.53,28.61,28.48,28.53,397696.0,27.8783,27.9565,27.8295,27.8783,397696.0
2023-11-28 11:50:00,28.54,28.54,28.45,28.47,171206.0,27.8881,27.8881,27.8001,27.8197,171206.0
2023-11-28 12:00:00,28.47,28.49,28.37,28.39,222697.0,27.8197,27.8392,27.722,27.7415,222697.0
2023-11-28 12:10:00,28.39,28.43,28.25,28.26,273858.0,27.7415,27.7806,27.6047,27.6145,273858.0
2023-11-28 12:20:00,28.27,28.33,28.25,28.27,146598.0,27.6243,27.6829,27.6047,27.6243,146598.0
2023-11-28 12:30:00,28.28,28.29,28.14,28.26,284113.0,27.634,27.6438,27.4972,27.6145,284113.0
2023-11-28 12:40:00,28.27,28.29,28.14,28.15,198896.0,27.6243,27.6438,27.4972,27.507,198896.0
2023-11-28 12:50:00,28.15,28.16,28.07,28.1,265707.0,27.507,27.5168,27.4288,27.4581,265707.0
2023-11-28 13:00:00,28.08,28.09,27.83,27.94,579052.0,27.4386,27.4484,27.1943,27.3018,579052.0
2023-11-28 13:10:00,27.94,27.95,27.8,27.89,309290.0,27.3018,27.3116,27.165,27.2529,309290.0
2023-11-28 13:20:00,27.89,27.94,27.86,27.94,343017.0,27.2529,27.3018,27.2236,27.3018,343017.0
2023-11-28 13:30:00,27.93,27.95,27.88,27.9,136188.0,27.292,27.3116,27.2432,27.2627,136188.0
2023-11-28 13:40:00,27.9,28.01,27.89,27.96,131472.0,27.2627,27.3702,27.2529,27.3213,131472.0
2023-11-28 13:50:00,27.96,28.01,27.92,27.95,171453.0,27.3213,27.3702,27.2823,27.3116,171453.0
2023-11-28 14:00:00,27.96,28.03,27.96,28.0,200376.0,27.3213,27.3897,27.3213,27.3604,200376.0
2023-11-28 14:10:00,28.01,28.07,28.0,28.01,132081.0,27.3702,27.4288,27.3604,27.3702,132081.0
2023-11-28 14:20:00,28.01,28.06,27.95,27.95,131576.0,27.3702,27.4191,27.3116,27.3116,131576.0
2023-11-28 14:30:00,27.96,28.09,27.92,28.09,237815.0,27.3213,27.4484,27.2823,27.4484,237815.0
2023-11-28 14:40:00,28.08,28.14,28.05,28.09,180171.0,27.4386,27.4972,27.4093,27.4484,180171.0
2023-11-28 14:50:00,28.1,28.14,28.08,28.12,166591.0,27.4581,27.4972,27.4386,27.4777,166591.0
2023-11-28 15:00:00,28.12,28.13,28.05,28.06,139846.0,27.4777,27.4875,27.4093,27.4191,139846.0
2023-11-28 15:10:00,28.07,28.11,28.03,28.11,86478.0,27.4288,27.4679,27.3897,27.4679,86478.0
2023-11-28 15:20:00,28.11,28.11,28.0,28.09,278388.0,27.4679,27.4679,27.3604,27.4484,278388.0
2023-11-28 15:30:00,28.08,28.11,28.01,28.02,172721.0,27.4386,27.4679,27.3702,27.38,172721.0
2023-11-28 15:40:00,28.02,28.11,28.0,28.09,305064.0,27.38,27.4679,27.3604,27.4484,305064.0
2023-11-28 15:50:00,28.09,28.13,27.95,28.03,573288.0,27.4484,27.4875,27.3116,27.3897,573288.0
2023-11-29 09:30:00,28.75,29.38,28.73,29.38,2465228.0,28.0933,28.7089,28.0738,28.7089,2465228.0
2023-11-29 09:40:00,29.39,29.48,29.21,29.47,1122136.0,28.7187,28.8066,28.5428,28.7969,1122136.0
2023-11-29 09:50:00,29.47,29.76,29.45,29.71,1282529.0,28.7969,29.0802,28.7773,29.0314,1282529.0
2023-11-29 10:00:00,29.71,29.79,29.36,29.39,1124740.0,29.0314,29.1095,28.6894,28.7187,1124740.0
2023-11-29 10:10:00,29.39,29.42,29.17,29.17,1041572.0,28.7187,28.748,28.5037,28.5037,1041572.0
2023-11-29 10:20:00,29.17,29.29,28.97,29.27,871233.0,28.5037,28.621,28.3083,28.6014,871233.0
2023-11-29 10:30:00,29.27,29.27,29.11,29.19,470580.0,28.6014,28.6014,28.4451,28.5232,470580.0
2023-11-29 10:40:00,29.19,29.21,28.95,28.98,525026.0,28.5232,28.5428,28.2887,28.318,525026.0
2023-11-29 10:50:00,28.98,29.22,28.97,29.1,691258.0,28.318,28.5526,28.3083,28.4353,691258.0
2023-11-29 11:00:00,29.1,29.19,29.0,29.02,363088.0,28.4353,28.5232,28.3376,28.3571,363088.0
2023-11-29 11:10:00,29.02,29.03,28.73,28.82,827285.0,28.3571,28.3669,28.0738,28.1617,827285.0
2023-11-29 11:20:00,28.82,28.86,28.69,28.7,390509.0,28.1617,28.2008,28.0347,28.0444,390509.0
2023-11-29 11:30:00,28.7,28.9,28.6,28.84,624359.0,28.0444,28.2399,27.9467,28.1812,624359.0
2023-11-29 11:40:00,28.85,28.96,28.82,28.89,471965.0,28.191,28.2985,28.1617,28.2301,471965.0
2023-11-29 11:50:00,28.89,28.95,28.85,28.92,253744.0,28.2301,28.2887,28.191,28.2594,253744.0
2023-11-29 12:00:00,28.92,28.97,28.86,28.95,264419.0,28.2594,28.3083,28.2008,28.2887,264419.0
2023-11-29 12:10:00,28.96,29.01,28.92,28.95,271801.0,28.2985,28.3474,28.2594,28.2887,271801.0
2023-11-29 12:20:00,28.95,28.99,28.92,28.95,168298.0,28.2887,28.3278,28.2594,28.2887,168298.0
2023-11-29 12:30:00,28.95,28.96,28.89,28.95,122961.0,28.2887,28.2985,28.2301,28.2887,122961.0
2023-11-29 12:40:00,28.96,29.04,28.93,29.01,185179.0,28.2985,28.3767,28.2692,28.3474,185179.0
2023-11-29 12:50:00,29.02,29.06,28.98,28.99,147494.0,28.3571,28.3962,28.318,28.3278,147494.0
2023-11-29 13:00:00,29.0,29.01,28.88,28.95,264481.0,28.3376,28.3474,28.2203,28.2887,264481.0
2023-11-29 13:10:00,28.94,28.94,28.88,28.9,274549.0,28.279,28.279,28.2203,28.2399,274549.0
2023-11-29 13:20:00,28.89,28.95,28.87,28.94,161522.0,28.2301,28.2887,28.2106,28.279,161522.0
2023-11-29 13:30:00,28.93,28.95,28.83,28.93,162107.0,28.2692,28.2887,28.1715,28.2692,162107.0
2023-11-29 13:40:00,28.93,28.95,28.91,28.95,94694.0,28.2692,28.2887,28.2496,28.2887,94694.0
2023-11-29 13:50:00,28.95,29.0,28.92,28.94,97827.0,28.2887,28.3376,28.2594,28.279,97827.0
2023-11-29 14:00:00,28.94,29.0,28.88,28.97,116234.0,28.279,28.3376,28.2203,28.3083,116234.0
2023-11-29 14:10:00,28.97,29.05,28.96,28.98,268744.0,28.3083,28.3864,28.2985,28.318,268744.0
2023-11-29 14:20:00,28.97,29.01,28.89,28.9,157374.0,28.3083,28.3474,28.2301,28.2399,157374.0
2023-11-29 14:30:00,28.9,28.9,28.69,28.71,333121.0,28.2399,28.2399,28.0347,28.0542,333121.0
2023-11-29 14:40:00,28.71,28.8,28.7,28.76,166196.0,28.0542,28.1422,28.0444,28.1031,166196.0
2023-11-29 14:50:00,28.76,28.79,28.74,28.79,132797.0,28.1031,28.1324,28.0835,28.1324,132797.0
2023-11-29 15:00:00,28.78,28.8,28.72,28.76,149483.0,28.1226,28.1422,28.064,28.1031,149483.0
2023-11-29 15:10:00,28.75,28.76,28.6,28.64,265659.0,28.0933,28.1031,27.9467,27.9858,265659.0
2023-11-29 15:20:00,28.63,28.65,28.51,28.55,397423.0,27.976,27.9956,27.8588,27.8979,397423.0
2023-11-29 15:30:00,28.56,28.59,28.36,28.36,472963.0,27.9076,27.937,27.7122,27.7122,472963.0
2023-11-29 15:40:00,28.37,28.51,28.36,28.51,396481.0,27.722,27.8588,27.7122,27.8588,396481.0
2023-11-29 15:50:00,28.5,28.53,28.41,28.48,509472.0,27.849,27.8783,27.7611,27.8295,509472.0
2023-11-30 09:30:00,28.98,29.15,28.53,28.57,1337516.0,28.318,28.4842,27.8783,27.9174,1337516.0
2023-11-30 09:40:00,28.57,28.72,28.37,28.57,1277190.0,27.9174,28.064,27.722,27.9174,1277190.0
2023-11-30 09:50:00,28.56,28.98,28.54,28.97,992990.0,27.9076,28.318,27.8881,28.3083,992990.0
2023-11-30 10:00:00,28.98,29.02,28.74,28.89,846053.0,28.318,28.3571,28.0835,28.2301,846053.0
2023-11-30 10:10:00,28.9,29.1,28.84,28.98,795043.0,28.2399,28.4353,28.1812,28.318,795043.0
2023-11-30 10:20:00,28.98,29.15,28.96,29.02,748840.0,28.318,28.4842,28.2985,28.3571,748840.0
2023-11-30 10:30:00,29.02,29.1,28.77,28.83,713534.0,28.3571,28.4353,28.1128,28.1715,713534.0
2023-11-30 10:40:00,28.83,28.92,28.73,28.83,746645.0,28.1715,28.2594,28.0738,28.1715,746645.0
2023-11-30 10:50:00,28.83,29.11,28.8,29.11,459172.0,28.1715,28.4451,28.1422,28.4451,459172.0
2023-11-30 11:00:00,29.11,29.26,29.08,29.09,955686.0,28.4451,28.5916,28.4158,28.4255,955686.0
2023-11-30 11:10:00,29.09,29.14,28.93,28.94,318796.0,28.4255,28.4744,28.2692,28.279,318796.0
2023-11-30 11:20:00,28.94,29.06,28.88,28.92,485631.0,28.279,28.3962,28.2203,28.2594,485631.0
2023-11-30 11:30:00,28.91,29.0,28.83,28.89,338836.0,28.2496,28.3376,28.1715,28.2301,338836.0
2023-11-30 11:40:00,28.88,28.92,28.69,28.77,558581.0,28.2203,28.2594,28.0347,28.1128,558581.0
2023-11-30 11:50:00,28.76,28.83,28.63,28.63,287645.0,28.1031,28.1715,27.976,27.976,287645.0
2023-11-30 12:00:00,28.64,28.79,28.59,28.77,345453.0,27.9858,28.1324,27.937,28.1128,345453.0
2023-11-30 12:10:00,28.77,28.78,28.64,28.66,218633.0,28.1128,28.1226,27.9858,28.0054,218633.0
2023-11-30 12:20:00,28.65,28.65,28.51,28.55,309256.0,27.9956,27.9956,27.8588,27.8979,309256.0
2023-11-30 12:30:00,28.55,28.63,28.5,28.6,228882.0,27.8979,27.976,27.849,27.9467,228882.0
2023-11-30 12:40:00,28.6,28.75,28.6,28.71,185872.0,27.9467,28.0933,27.9467,28.0542,185872.0
2023-11-30 12:50:00,28.71,28.76,28.69,28.73,160717.0,28.0542,28.1031,28.0347,28.0738,160717.0
2023-11-30 13:00:00,28.72,28.75,28.58,28.62,129193.0,28.064,28.0933,27.9272,27.9663,129193.0
2023-11-30 13:10:00,28.63,28.78,28.62,28.78,154230.0,27.976,28.1226,27.9663,28.1226,154230.0
2023-11-30 13:20:00,28.77,28.86,28.69,28.7,223971.0,28.1128,28.2008,28.0347,28.0444,223971.0
2023-11-30 13:30:00,28.7,28.76,28.62,28.72,207713.0,28.0444,28.1031,27.9663,28.064,207713.0
2023-11-30 13:40:00,28.74,28.76,28.69,28.71,98388.0,28.0835,28.1031,28.0347,28.0542,98388.0
2023-11-30 13:50:00,28.71,28.73,28.63,28.72,157172.0,28.0542,28.0738,27.976,28.064,157172.0
2023-11-30 14:00:00,28.72,28.78,28.7,28.77,180465.0,28.064,28.1226,28.0444,28.1128,180465.0
2023-11-30 14:10:00,28.77,28.81,28.75,28.8,142234.0,28.1128,28.1519,28.0933,28.1422,142234.0
2023-11-30 14:20:00,28.8,28.81,28.75,28.77,71598.0,28.1422,28.1519,28.0933,28.1128,71598.0
2023-11-30 14:30:00,28.78,28.84,28.75,28.84,113664.0,28.1226,28.1812,28.0933,28.1812,113664.0
2023-11-30 14:40:00,28.84,28.91,28.83,28.9,194827.0,28.1812,28.2496,28.1715,28.2399,194827.0
2023-11-30 14:50:00,28.9,28.94,28.88,28.91,158250.0,28.2399,28.279,28.2203,28.2496,158250.0
2023-11-30 15:00:00,28.92,28.92,28.78,28.78,309477.0,28.2594,28.2594,28.1226,28.1226,309477.0
2023-11-30 15:10:00,28.79,28.82,28.7,28.73,351242.0,28.1324,28.1617,28.0444,28.0738,351242.0
2023-11-30 15:20:00,28.72,28.76,28.59,28.62,270817.0,28.064,28.1031,27.937,27.9663,270817.0
2023-11-30 15:30:00,28.62,28.64,28.57,28.59,218519.0,27.9663,27.9858,27.9174,27.937,218519.0
2023-11-30 15:40:00,28.59,28.72,28.58,28.63,278998.0,27.937,28.064,27.9272,27.976,278998.0
2023-11-30 15:50:00,28.62,28.85,28.62,28.75,642826.0,27.9663,28.191,27.9663,28.0933,642826.0
2023-12-01 09:30:00,28.55,28.81,28.07,28.75,1635563.0,27.8979,28.1519,27.4288,28.0933,1635563.0
2023-12-01 09:40:00,28.74,28.81,28.6,28.79,619657.0,28.0835,28.1519,27.9467,28.1324,619657.0
2023-12-01 09:50:00,28.8,29.02,28.65,28.97,673480.0,28.1422,28.3571,27.9956,28.3083,673480.0
2023-12-01 10:00:00,28.98,29.33,28.98,29.28,1880786.0,28.318,28.66,28.318,28.6112,1880786.0
2023-12-01 10:10:00,29.28,29.29,29.02,29.18,879195.0,28.6112,28.621,28.3571,28.5135,879195.0
2023-12-01 10:20:00,29.18,29.43,29.16,29.26,834974.0,28.5135,28.7578,28.4939,28.5916,834974.0
2023-12-01 10:30:00,29.26,29.56,29.18,29.48,1061465.0,28.5916,28.8848,28.5135,28.8066,1061465.0
2023-12-01 10:40:00,29.48,29.66,29.44,29.64,878206.0,28.8066,28.9825,28.7675,28.963,878206.0
2023-12-01 10:50:00,29.64,29.75,29.6,29.69,815894.0,28.963,29.0705,28.9239,29.0118,815894.0
2023-12-01 11:00:00,29.7,29.79,29.24,29.78,1582339.0,29.0216,29.1095,28.5721,29.0998,1582339.0
2023-12-01 11:10:00,29.79,30.3,29.76,30.18,1801996.0,29.1095,29.6079,29.0802,29.4906,1801996.0
2023-12-01 11:20:00,30.18,30.44,30.06,30.42,978537.0,29.4906,29.7447,29.3734,29.7252,978537.0
2023-12-01 11:30:00,30.42,30.47,30.22,30.3,902529.0,29.7252,29.774,29.5297,29.6079,902529.0
2023-12-01 11:40:00,30.3,30.54,30.27,30.5,771410.0,29.6079,29.8424,29.5786,29.8033,771410.0
2023-12-01 11:50:00,30.49,30.77,30.43,30.69,1045658.0,29.7936,30.0672,29.7349,29.989,1045658.0
2023-12-01 12:00:00,30.69,30.85,30.65,30.8,550277.0,29.989,30.1453,29.9499,30.0965,550277.0
2023-12-01 12:10:00,30.79,30.89,30.7,30.74,790031.0,30.0867,30.1844,29.9988,30.0378,790031.0
2023-12-01 12:20:00,30.73,30.88,30.67,30.83,522943.0,30.0281,30.1746,29.9694,30.1258,522943.0
2023-12-01 12:30:00,30.82,30.98,30.78,30.92,598226.0,30.116,30.2724,30.0769,30.2137,598226.0
2023-12-01 12:40:00,30.92,31.1,30.89,31.09,844512.0,30.2137,30.3896,30.1844,30.3798,844512.0
2023-12-01 12:50:00,31.09,31.19,31.02,31.16,626790.0,30.3798,30.4776,30.3114,30.4482,626790.0
2023-12-01 13:00:00,31.16,31.18,30.98,31.05,853323.0,30.4482,30.4678,30.2724,30.3408,853323.0
2023-12-01 13:10:00,31.06,31.06,30.9,30.96,596388.0,30.3505,30.3505,30.1942,30.2528,596388.0
2023-12-01 13:20:00,30.97,30.97,30.83,30.84,419511.0,30.2626,30.2626,30.1258,30.1356,419511.0
2023-12-01 13:30:00,30.83,30.95,30.81,30.84,416277.0,30.1258,30.243,30.1062,30.1356,416277.0
2023-12-01 13:40:00,30.84,30.87,30.73,30.84,398513.0,30.1356,30.1649,30.0281,30.1356,398513.0
2023-12-01 13:50:00,30.84,30.93,30.83,30.84,339636.0,30.1356,30.2235,30.1258,30.1356,339636.0
2023-12-01 14:00:00,30.85,31.01,30.83,30.95,745654.0,30.1453,30.3017,30.1258,30.243,745654.0
2023-12-01 14:10:00,30.95,31.03,30.86,30.87,369796.0,30.243,30.3212,30.1551,30.1649,369796.0
2023-12-01 14:20:00,30.87,30.92,30.77,30.83,595397.0,30.1649,30.2137,30.0672,30.1258,595397.0
2023-12-01 14:30:00,30.83,30.91,30.8,30.89,351133.0,30.1258,30.204,30.0965,30.1844,351133.0
2023-12-01 14:40:00,30.89,30.91,30.76,30.85,225384.0,30.1844,30.204,30.0574,30.1453,225384.0
2023-12-01 14:50:00,30.85,30.9,30.81,30.9,237648.0,30.1453,30.1942,30.1062,30.1942,237648.0
2023-12-01 15:00:00,30.89,30.92,30.77,30.87,408109.0,30.1844,30.2137,30.0672,30.1649,408109.0
2023-12-01 15:10:00,30.86,30.94,30.82,30.87,316566.0,30.1551,30.2333,30.116,30.1649,316566.0
2023-12-01 15:20:00,30.87,31.07,30.84,31.07,642566.0,30.1649,30.3603,30.1356,30.3603,642566.0
2023-12-01 15:30:00,31.07,31.18,31.05,31.09,650315.0,30.3603,30.4678,30.3408,30.3798,650315.0
2023-12-01 15:40:00,31.09,31.3,31.08,31.26,1157841.0,30.3798,30.585,30.3701,30.546,1157841.0
2023-12-01 15:50:00,31.25,31.42,31.23,31.32,1344001.0,30.5362,30.7023,30.5166,30.6046,1344001.0
2023-12-04 09:30:00,30.94,31.8,30.83,31.65,2768439.0,30.2333,31.0736,30.1258,30.9271,2768439.0
2023-12-04 09:40:00,31.66,32.11,31.63,32.03,1817948.0,30.9368,31.3765,30.9075,31.2984,1817948.0
2023-12-04 09:50:00,32.02,32.1,31.43,31.48,1284195.0,31.2886,31.3668,30.7121,30.7609,1284195.0
2023-12-04 10:00:00,31.47,31.71,31.38,31.66,919211.0,30.7512,30.9857,30.6632,30.9368,919211.0
2023-12-04 10:10:00,31.67,31.87,31.59,31.62,726253.0,30.9466,31.142,30.8684,30.8977,726253.0
2023-12-04 10:20:00,31.62,31.68,31.29,31.42,668469.0,30.8977,30.9564,30.5753,30.7023,668469.0
2023-12-04 10:30:00,31.43,31.63,31.34,31.62,727357.0,30.7121,30.9075,30.6241,30.8977,727357.0
2023-12-04 10:40:00,31.63,31.78,31.53,31.78,474898.0,30.9075,31.0541,30.8098,31.0541,474898.0
2023-12-04 10:50:00,31.78,31.78,31.29,31.36,755998.0,31.0541,31.0541,30.5753,30.6437,755998.0
2023-12-04 11:00:00,31.36,31.53,31.26,31.52,757491.0,30.6437,30.8098,30.546,30.8,757491.0
2023-12-04 11:10:00,31.53,31.65,31.46,31.64,521405.0,30.8098,30.9271,30.7414,30.9173,521405.0
2023-12-04 11:20:00,31.64,31.77,31.5,31.61,485834.0,30.9173,31.0443,30.7805,30.888,485834.0
2023-12-04 11:30:00,31.6,31.62,31.5,31.6,311496.0,30.8782,30.8977,30.7805,30.8782,311496.0
2023-12-04 11:40:00,31.6,31.82,31.6,31.76,403296.0,30.8782,31.0932,30.8782,31.0345,403296.0
2023-12-04 11:50:00,31.77,31.96,31.76,31.94,355797.0,31.0443,31.23,31.0345,31.2104,355797.0
2023-12-04 12:00:00,31.93,31.96,31.87,31.95,427687.0,31.2007,31.23,31.142,31.2202,427687.0
2023-12-04 12:10:00,31.95,32.05,31.93,32.04,330884.0,31.2202,31.3179,31.2007,31.3081,330884.0
2023-12-04 12:20:00,32.04,32.13,31.96,32.12,505466.0,31.3081,31.3961,31.23,31.3863,505466.0
2023-12-04 12:30:00,32.11,32.25,32.06,32.13,622939.0,31.3765,31.5133,31.3277,31.3961,622939.0
2023-12-04 12:40:00,32.13,32.25,32.11,32.2,290207.0,31.3961,31.5133,31.3765,31.4645,290207.0
2023-12-04 12:50:00,32.2,32.31,32.18,32.3,299609.0,31.4645,31.572,31.4449,31.5622,299609.0
2023-12-04 13:00:00,32.3,32.31,32.13,32.16,513142.0,31.5622,31.572,31.3961,31.4254,513142.0
2023-12-04 13:10:00,32.17,32.19,32.12,32.17,254230.0,31.4352,31.4547,31.3863,31.4352,254230.0
2023-12-04 13:20:00,32.17,32.19,31.93,31.95,371388.0,31.4352,31.4547,31.2007,31.2202,371388.0
2023-12-04 13:30:00,31.94,32.03,31.87,31.96,541499.0,31.2104,31.2984,31.142,31.23,541499.0
2023-12-04 13:40:00,31.96,32.0,31.9,31.94,141607.0,31.23,31.2691,31.1713,31.2104,141607.0
2023-12-04 13:50:00,31.94,32.01,31.91,31.92,180885.0,31.2104,31.2788,31.1811,31.1909,180885.0
2023-12-04 14:00:00,31.93,31.99,31.8,31.89,263876.0,31.2007,31.2593,31.0736,31.1616,263876.0
2023-12-04 14:10:00,31.88,32.05,31.88,32.02,349680.0,31.1518,31.3179,31.1518,31.2886,349680.0
2023-12-04 14:20:00,32.01,32.05,31.92,31.98,260096.0,31.2788,31.3179,31.1909,31.2495,260096.0
2023-12-04 14:30:00,31.99,32.1,31.96,32.04,226211.0,31.2593,31.3668,31.23,31.3081,226211.0
2023-12-04 14:40:00,32.03,32.13,32.0,32.08,190073.0,31.2984,31.3961,31.2691,31.3472,190073.0
2023-12-04 14:50:00,32.09,32.15,32.08,32.12,160608.0,31.357,31.4156,31.3472,31.3863,160608.0
2023-12-04 15:00:00,32.13,32.17,32.06,32.09,307464.0,31.3961,31.4352,31.3277,31.357,307464.0
2023-12-04 15:10:00,32.09,32.17,32.05,32.16,346481.0,31.357,31.4352,31.3179,31.4254,346481.0
2023-12-04 15:20:00,32.16,32.18,32.08,32.11,177694.0,31.4254,31.4449,31.3472,31.3765,177694.0
2023-12-04 15:30:00,32.12,32.14,32.03,32.1,402441.0,31.3863,31.4059,31.2984,31.3668,402441.0
2023-12-04 15:40:00,32.09,32.24,32.08,32.24,454252.0,31.357,31.5036,31.3472,31.5036,454252.0
2023-12-04 15:50:00,32.25,32.34,32.25,32.29,815796.0,31.5133,31.6013,31.5133,31.5524,815796.0
2023-12-05 09:30:00,31.83,31.83,31.35,31.35,2011325.0,31.1029,31.1029,30.6339,30.6339,2011325.0
2023-12-05 09:40:00,31.36,31.45,31.03,31.32,2515464.0,30.6437,30.7316,30.3212,30.6046,2515464.0
2023-12-05 09:50:00,31.31,31.45,31.13,31.3,1038044.0,30.5948,30.7316,30.4189,30.585,1038044.0
2023-12-05 10:00:00,31.29,31.72,31.28,31.42,1695961.0,30.5753,30.9955,30.5655,30.7023,1695961.0
2023-12-05 10:10:00,31.41,31.48,31.17,31.23,590719.0,30.6925,30.7609,30.458,30.5166,590719.0
2023-12-05 10:20:00,31.24,31.49,31.19,31.32,674289.0,30.5264,30.7707,30.4776,30.6046,674289.0
2023-12-05 10:30:00,31.33,31.37,31.03,31.13,1002661.0,30.6144,30.6535,30.3212,30.4189,1002661.0
2023-12-05 10:40:00,31.13,31.4,31.04,31.38,732620.0,30.4189,30.6828,30.331,30.6632,732620.0
2023-12-05 10:50:00,31.38,31.49,31.23,31.48,446551.0,30.6632,30.7707,30.5166,30.7609,446551.0
2023-12-05 11:00:00,31.47,31.53,31.35,31.46,534232.0,30.7512,30.8098,30.6339,30.7414,534232.0
2023-12-05 11:10:00,31.46,31.47,31.15,31.24,590764.0,30.7414,30.7512,30.4385,30.5264,590764.0
2023-12-05 11:20:00,31.24,31.5,31.17,31.45,298122.0,30.5264,30.7805,30.458,30.7316,298122.0
2023-12-05 11:30:00,31.46,31.68,31.44,31.58,693001.0,30.7414,30.9564,30.7219,30.8587,693001.0
2023-12-05 11:40:00,31.59,31.64,31.38,31.38,290841.0,30.8684,30.9173,30.6632,30.6632,290841.0
2023-12-05 11:50:00,31.37,31.39,31.07,31.23,710868.0,30.6535,30.673,30.3603,30.5166,710868.0
2023-12-05 12:00:00,31.23,31.28,31.16,31.19,232924.0,30.5166,30.5655,30.4482,30.4776,232924.0
2023-12-05 12:10:00,31.2,31.26,31.16,31.18,258052.0,30.4873,30.546,30.4482,30.4678,258052.0
2023-12-05 12:20:00,31.18,31.25,31.08,31.12,348506.0,30.4678,30.5362,30.3701,30.4092,348506.0
2023-12-05 12:30:00,31.12,31.13,30.97,31.0,553763.0,30.4092,30.4189,30.2626,30.2919,553763.0
2023-12-05 12:40:00,31.0,31.01,30.76,30.92,544156.0,30.2919,30.3017,30.0574,30.2137,544156.0
2023-12-05 12:50:00,30.92,31.11,30.86,31.1,507850.0,30.2137,30.3994,30.1551,30.3896,507850.0
2023-12-05 13:00:00,31.1,31.1,30.97,31.04,163262.0,30.3896,30.3896,30.2626,30.331,163262.0
2023-12-05 13:10:00,31.04,31.22,31.04,31.2,290661.0,30.331,30.5069,30.331,30.4873,290661.0
2023-12-05 13:20:00,31.2,31.25,31.12,31.13,246573.0,30.4873,30.5362,30.4092,30.4189,246573.0
2023-12-05 13:30:00,31.14,31.19,31.06,31.08,126967.0,30.4287,30.4776,30.3505,30.3701,126967.0
2023-12-05 13:40:00,31.08,31.08,30.97,31.01,280456.0,30.3701,30.3701,30.2626,30.3017,280456.0
2023-12-05 13:50:00,31.0,31.1,30.99,31.05,122051.0,30.2919,30.3896,30.2821,30.3408,122051.0
2023-12-05 14:00:00,31.05,31.16,31.0,31.15,185442.0,30.3408,30.4482,30.2919,30.4385,185442.0
2023-12-05 14:10:00,31.15,31.22,31.13,31.16,153906.0,30.4385,30.5069,30.4189,30.4482,153906.0
2023-12-05 14:20:00,31.17,31.18,31.09,31.13,103602.0,30.458,30.4678,30.3798,30.4189,103602.0
2023-12-05 14:30:00,31.13,31.16,31.04,31.06,81893.0,30.4189,30.4482,30.331,30.3505,81893.0
2023-12-05 14:40:00,31.06,31.12,31.01,31.11,242468.0,30.3505,30.4092,30.3017,30.3994,242468.0
2023-12-05 14:50:00,31.11,31.26,31.09,31.19,376533.0,30.3994,30.546,30.3798,30.4776,376533.0
2023-12-05 15:00:00,31.18,31.19,31.07,31.12,188736.0,30.4678,30.4776,30.3603,30.4092,188736.0
2023-12-05 15:10:00,31.12,31.21,31.09,31.17,198486.0,30.4092,30.4971,30.3798,30.458,198486.0
2023-12-05 15:20:00,31.17,31.18,31.04,31.06,255546.0,30.458,30.4678,30.331,30.3505,255546.0
2023-12-05 15:30:00,31.07,31.07,30.96,30.97,377899.0,30.3603,30.3603,30.2528,30.2626,377899.0
2023-12-05 15:40:00,30.97,31.06,30.87,30.99,522044.0,30.2626,30.3505,30.1649,30.2821,522044.0
2023-12-05 15:50:00,30.99,31.06,30.92,30.98,560810.0,30.2821,30.3505,30.2137,30.2724,560810.0
2023-12-06 09:30:00,31.63,32.1,31.42,31.7,1879279.0,30.9075,31.3668,30.7023,30.9759,1879279.0
2023-12-06 09:40:00,31.71,32.17,31.53,32.15,1356471.0,30.9857,31.4352,30.8098,31.4156,1356471.0
2023-12-06 09:50:00,32.14,32.51,32.13,32.45,1395048.0,31.4059,31.7674,31.3961,31.7088,1395048.0
2023-12-06 10:00:00,32.45,32.74,32.45,32.73,1162648.0,31.7088,31.9922,31.7088,31.9824,1162648.0
2023-12-06 10:10:00,32.73,32.74,32.37,32.38,771825.0,31.9824,31.9922,31.6306,31.6404,771825.0
2023-12-06 10:20:00,32.38,32.39,32.04,32.08,1115992.0,31.6404,31.6502,31.3081,31.3472,1115992.0
2023-12-06 10:30:00,32.09,32.44,32.07,32.4,819348.0,31.357,31.699,31.3375,31.6599,819348.0
2023-12-06 10:40:00,32.4,32.43,32.16,32.2,452370.0,31.6599,31.6892,31.4254,31.4645,452370.0
2023-12-06 10:50:00,32.21,32.22,31.92,31.96,591715.0,31.4743,31.484,31.1909,31.23,591715.0
2023-12-06 11:00:00,31.96,32.0,31.8,31.83,709663.0,31.23,31.2691,31.0736,31.1029,709663.0
2023-12-06 11:10:00,31.84,32.18,31.84,32.0,775611.0,31.1127,31.4449,31.1127,31.2691,775611.0
2023-12-06 11:20:00,32.0,32.05,31.85,31.92,469791.0,31.2691,31.3179,31.1225,31.1909,469791.0
2023-12-06 11:30:00,31.91,31.94,31.66,31.78,840010.0,31.1811,31.2104,30.9368,31.0541,840010.0
2023-12-06 11:40:00,31.77,31.82,31.61,31.64,328610.0,31.0443,31.0932,30.888,30.9173,328610.0
2023-12-06 11:50:00,31.63,31.84,31.63,31.83,558142.0,30.9075,31.1127,30.9075,31.1029,558142.0
2023-12-06 12:00:00,31.82,31.83,31.67,31.74,174368.0,31.0932,31.1029,30.9466,31.015,174368.0
2023-12-06 12:10:00,31.74,31.82,31.65,31.65,280267.0,31.015,31.0932,30.9271,30.9271,280267.0
2023-12-06 12:20:00,31.65,31.82,31.64,31.69,282426.0,30.9271,31.0932,30.9173,30.9661,282426.0
2023-12-06 12:30:00,31.69,31.78,31.61,31.74,241758.0,30.9661,31.0541,30.888,31.015,241758.0
2023-12-06 12:40:00,31.74,31.81,31.63,31.66,350976.0,31.015,31.0834,30.9075,30.9368,350976.0
2023-12-06 12:50:00,31.66,31.7,31.46,31.48,326990.0,30.9368,30.9759,30.7414,30.7609,326990.0
2023-12-06 13:00:00,31.47,31.58,31.34,31.37,341776.0,30.7512,30.8587,30.6241,30.6535,341776.0
2023-12-06 13:10:00,31.37,31.5,31.34,31.49,275472.0,30.6535,30.7805,30.6241,30.7707,275472.0
2023-12-06 13:20:00,31.5,31.65,31.47,31.64,275611.0,30.7805,30.9271,30.7512,30.9173,275611.0
2023-12-06 13:30:00,31.63,31.72,31.59,31.71,278058.0,30.9075,30.9955,30.8684,30.9857,278058.0
2023-12-06 13:40:00,31.7,31.73,31.57,31.65,253128.0,30.9759,31.0052,30.8489,30.9271,253128.0
2023-12-06 13:50:00,31.65,31.72,31.64,31.65,130854.0,30.9271,30.9955,30.9173,30.9271,130854.0
2023-12-06 14:00:00,31.65,31.72,31.62,31.62,168985.0,30.9271,30.9955,30.8977,30.8977,168985.0
2023-12-06 14:10:00,31.63,31.66,31.54,31.54,136087.0,30.9075,30.9368,30.8196,30.8196,136087.0
2023-12-06 14:20:00,31.55,31.55,31.32,31.33,681160.0,30.8293,30.8293,30.6046,30.6144,681160.0
2023-12-06 14:30:00,31.33,31.56,31.33,31.53,620600.0,30.6144,30.8391,30.6144,30.8098,620600.0
2023-12-06 14:40:00,31.53,31.54,31.42,31.45,269287.0,30.8098,30.8196,30.7023,30.7316,269287.0
2023-12-06 14:50:00,31.46,31.48,31.33,31.34,156228.0,30.7414,30.7609,30.6144,30.6241,156228.0
2023-12-06 15:00:00,31.33,31.42,31.27,31.33,633760.0,30.6144,30.7023,30.5557,30.6144,633760.0
2023-12-06 15:10:00,31.31,31.33,31.11,31.12,614216.0,30.5948,30.6144,30.3994,30.4092,614216.0
2023-12-06 15:20:00,31.12,31.12,30.75,30.79,851763.0,30.4092,30.4092,30.0476,30.0867,851763.0
2023-12-06 15:30:00,30.78,30.93,30.7,30.79,539879.0,30.0769,30.2235,29.9988,30.0867,539879.0
2023-12-06 15:40:00,30.79,30.9,30.74,30.8,462558.0,30.0867,30.1942,30.0378,30.0965,462558.0
2023-12-06 15:50:00,30.8,30.84,30.67,30.75,1294197.0,30.0965,30.1356,29.9694,30.0476,1294197.0
2023-12-07 09:30:00,30.91,31.05,30.5,30.5,1194516.0,30.204,30.3408,29.8033,29.8033,1194516.0
2023-12-07 09:40:00,30.51,30.87,30.45,30.64,1222353.0,29.8131,30.1649,29.7545,29.9401,1222353.0
2023-12-07 09:50:00,30.65,31.18,30.65,31.0,1233221.0,29.9499,30.4678,29.9499,30.2919,1233221.0
2023-12-07 10:00:00,30.99,31.13,30.8,30.8,517433.0,30.2821,30.4189,30.0965,30.0965,517433.0
2023-12-07 10:10:00,30.82,31.29,30.79,31.22,656064.0,30.116,30.5753,30.0867,30.5069,656064.0
2023-12-07 10:20:00,31.23,31.34,31.07,31.27,834515.0,30.5166,30.6241,30.3603,30.5557,834515.0
2023-12-07 10:30:00,31.28,31.34,31.17,31.2,432655.0,30.5655,30.6241,30.458,30.4873,432655.0
2023-12-07 10:40:00,31.19,31.2,30.93,30.95,528176.0,30.4776,30.4873,30.2235,30.243,528176.0
2023-12-07 10:50:00,30.94,31.24,30.91,31.15,701604.0,30.2333,30.5264,30.204,30.4385,701604.0
2023-12-07 11:00:00,31.16,31.32,31.05,31.22,482729.0,30.4482,30.6046,30.3408,30.5069,482729.0
2023-12-07 11:10:00,31.22,31.23,30.8,30.85,498497.0,30.5069,30.5166,30.0965,30.1453,498497.0
2023-12-07 11:20:00,30.85,31.1,30.84,31.04,415762.0,30.1453,30.3896,30.1356,30.331,415762.0
2023-12-07 11:30:00,31.04,31.14,30.98,31.04,244503.0,30.331,30.4287,30.2724,30.331,244503.0
2023-12-07 11:40:00,31.05,31.15,31.0,31.12,252560.0,30.3408,30.4385,30.2919,30.4092,252560.0
2023-12-07 11:50:00,31.12,31.18,31.04,31.06,241580.0,30.4092,30.4678,30.331,30.3505,241580.0
2023-12-07 12:00:00,31.06,31.15,31.03,31.03,239544.0,30.3505,30.4385,30.3212,30.3212,239544.0
2023-12-07 12:10:00,31.03,31.15,30.96,31.12,317522.0,30.3212,30.4385,30.2528,30.4092,317522.0
2023-12-07 12:20:00,31.12,31.16,31.01,31.11,216699.0,30.4092,30.4482,30.3017,30.3994,216699.0
2023-12-07 12:30:00,31.1,31.29,31.08,31.27,245335.0,30.3896,30.5753,30.3701,30.5557,245335.0
2023-12-07 12:40:00,31.27,31.42,31.23,31.25,552292.0,30.5557,30.7023,30.5166,30.5362,552292.0
2023-12-07 12:50:00,31.26,31.3,31.12,31.21,429151.0,30.546,30.585,30.4092,30.4971,429151.0
2023-12-07 13:00:00,31.21,31.32,31.21,31.27,138818.0,30.4971,30.6046,30.4971,30.5557,138818.0
2023-12-07 13:10:00,31.29,31.32,31.2,31.24,174218.0,30.5753,30.6046,30.4873,30.5264,174218.0
2023-12-07 13:20:00,31.24,31.31,31.2,31.28,172559.0,30.5264,30.5948,30.4873,30.5655,172559.0
2023-12-07 13:30:00,31.28,31.36,31.26,31.32,239897.0,30.5655,30.6437,30.546,30.6046,239897.0
2023-12-07 13:40:00,31.3,31.38,31.28,31.29,189578.0,30.585,30.6632,30.5655,30.5753,189578.0
2023-12-07 13:50:00,31.29,31.36,31.26,31.29,148424.0,30.5753,30.6437,30.546,30.5753,148424.0
2023-12-07 14:00:00,31.29,31.35,31.28,31.34,117513.0,30.5753,30.6339,30.5655,30.6241,117513.0
2023-12-07 14:10:00,31.35,31.38,31.28,31.38,176734.0,30.6339,30.6632,30.5655,30.6632,176734.0
2023-12-07 14:20:00,31.38,31.47,31.36,31.41,217805.0,30.6632,30.7512,30.6437,30.6925,217805.0
2023-12-07 14:30:00,31.41,31.49,31.36,31.45,327784.0,30.6925,30.7707,30.6437,30.7316,327784.0
2023-12-07 14:40:00,31.46,31.49,31.31,31.35,286507.0,30.7414,30.7707,30.5948,30.6339,286507.0
2023-12-07 14:50:00,31.35,31.36,31.18,31.22,232095.0,30.6339,30.6437,30.4678,30.5069,232095.0
2023-12-07 15:00:00,31.21,31.3,31.19,31.27,186041.0,30.4971,30.585,30.4776,30.5557,186041.0
2023-12-07 15:10:00,31.27,31.3,31.25,31.28,149708.0,30.5557,30.585,30.5362,30.5655,149708.0
2023-12-07 15:20:00,31.28,31.34,31.25,31.33,141499.0,30.5655,30.6241,30.5362,30.6144,141499.0
2023-12-07 15:30:00,31.32,31.37,31.26,31.27,295366.0,30.6046,30.6535,30.546,30.5557,295366.0
2023-12-07 15:40:00,31.27,31.32,31.25,31.27,218768.0,30.5557,30.6046,30.5362,30.5557,218768.0
2023-12-07 15:50:00,31.27,31.52,31.26,31.48,550694.0,30.5557,30.8,30.546,30.7609,550694.0
2023-12-08 09:30:00,31.34,32.13,31.16,31.84,1993507.0,30.6241,31.3961,30.4482,31.1127,1993507.0
2023-12-08 09:40:00,31.85,32.24,31.7,32.13,1145334.0,31.1225,31.5036,30.9759,31.3961,1145334.0
2023-12-08 09:50:00,32.13,32.19,31.86,31.9,648664.0,31.3961,31.4547,31.1323,31.1713,648664.0
2023-12-08 10:00:00,31.91,32.57,31.91,32.55,1643327.0,31.1811,31.826,31.1811,31.8065,1643327.0
2023-12-08 10:10:00,32.54,32.62,32.32,32.56,911831.0,31.7967,31.8749,31.5818,31.8163,911831.0
2023-12-08 10:20:00,32.55,32.56,32.34,32.38,568042.0,31.8065,31.8163,31.6013,31.6404,568042.0
2023-12-08 10:30:00,32.38,32.48,32.02,32.06,785742.0,31.6404,31.7381,31.2886,31.3277,785742.0
2023-12-08 10:40:00,32.06,32.29,32.04,32.1,575497.0,31.3277,31.5524,31.3081,31.3668,575497.0
2023-12-08 10:50:00,32.09,32.24,32.08,32.15,382423.0,31.357,31.5036,31.3472,31.4156,382423.0
2023-12-08 11:00:00,32.15,32.18,31.88,31.9,470584.0,31.4156,31.4449,31.1518,31.1713,470584.0
2023-12-08 11:10:00,31.9,31.91,31.55,31.62,936126.0,31.1713,31.1811,30.8293,30.8977,936126.0
2023-12-08 11:20:00,31.62,31.75,31.56,31.75,590996.0,30.8977,31.0248,30.8391,31.0248,590996.0
2023-12-08 11:30:00,31.76,31.93,31.64,31.71,796245.0,31.0345,31.2007,30.9173,30.9857,796245.0
2023-12-08 11:40:00,31.71,31.71,31.6,31.67,357915.0,30.9857,30.9857,30.8782,30.9466,357915.0
2023-12-08 11:50:00,31.67,31.74,31.64,31.71,375619.0,30.9466,31.015,30.9173,30.9857,375619.0
2023-12-08 12:00:00,31.7,31.76,31.6,31.61,211039.0,30.9759,31.0345,30.8782,30.888,211039.0
2023-12-08 12:10:00,31.61,31.61,31.38,31.59,630085.0,30.888,30.888,30.6632,30.8684,630085.0
2023-12-08 12:20:00,31.6,31.74,31.6,31.71,495264.0,30.8782,31.015,30.8782,30.9857,495264.0
2023-12-08 12:30:00,31.72,31.73,31.63,31.71,156364.0,30.9955,31.0052,30.9075,30.9857,156364.0
2023-12-08 12:40:00,31.7,31.8,31.67,31.78,278280.0,30.9759,31.0736,30.9466,31.0541,278280.0
2023-12-08 12:50:00,31.78,31.84,31.72,31.8,275281.0,31.0541,31.1127,30.9955,31.0736,275281.0
2023-12-08 13:00:00,31.81,31.89,31.77,31.81,306267.0,31.0834,31.1616,31.0443,31.0834,306267.0
2023-12-08 13:10:00,31.81,31.98,31.81,31.95,441289.0,31.0834,31.2495,31.0834,31.2202,441289.0
2023-12-08 13:20:00,31.94,32.13,31.92,32.09,324142.0,31.2104,31.3961,31.1909,31.357,324142.0
2023-12-08 13:30:00,32.09,32.09,31.98,32.01,347037.0,31.357,31.357,31.2495,31.2788,347037.0
2023-12-08 13:40:00,32.02,32.04,31.91,32.0,342684.0,31.2886,31.3081,31.1811,31.2691,342684.0
2023-12-08 13:50:00,32.0,32.07,31.99,32.05,200976.0,31.2691,31.3375,31.2593,31.3179,200976.0
2023-12-08 14:00:00,32.06,32.07,31.97,32.06,183741.0,31.3277,31.3375,31.2397,31.3277,183741.0
2023-12-08 14:10:00,32.06,32.12,32.03,32.11,216262.0,31.3277,31.3863,31.2984,31.3765,216262.0
2023-12-08 14:20:00,32.11,32.22,32.07,32.22,299754.0,31.3765,31.484,31.3375,31.484,299754.0
2023-12-08 14:30:00,32.21,32.29,32.11,32.17,553080.0,31.4743,31.5524,31.3765,31.4352,553080.0
2023-12-08 14:40:00,32.16,32.22,32.1,32.17,282052.0,31.4254,31.484,31.3668,31.4352,282052.0
2023-12-08 14:50:00,32.17,32.24,32.14,32.2,398553.0,31.4352,31.5036,31.4059,31.4645,398553.0
2023-12-08 15:00:00,32.2,32.23,32.08,32.19,314369.0,31.4645,31.4938,31.3472,31.4547,314369.0
2023-12-08 15:10:00,32.18,32.26,32.13,32.17,264170.0,31.4449,31.5231,31.3961,31.4352,264170.0
2023-12-08 15:20:00,32.17,32.28,32.13,32.24,376912.0,31.4352,31.5427,31.3961,31.5036,376912.0
2023-12-08 15:30:00,32.25,32.39,32.21,32.35,498636.0,31.5133,31.6502,31.4743,31.6111,498636.0
2023-12-08 15:40:00,32.35,32.35,32.16,32.18,769427.0,31.6111,31.6111,31.4254,31.4449,769427.0
2023-12-08 15:50:00,32.17,32.2,32.08,32.13,670492.0,31.4352,31.4645,31.3472,31.3961,670492.0
2023-12-11 09:30:00,32.08,32.54,31.74,32.14,1733269.0,31.3472,31.7967,31.015,31.4059,1733269.0
2023-12-11 09:40:00,32.13,32.34,31.99,32.03,1183125.0,31.3961,31.6013,31.2593,31.2984,1183125.0
2023-12-11 09:50:00,32.02,32.02,31.73,31.85,940552.0,31.2886,31.2886,31.0052,31.1225,940552.0
2023-12-11 10:00:00,31.85,32.0,31.66,31.96,1053231.0,31.1225,31.2691,30.9368,31.23,1053231.0
2023-12-11 10:10:00,31.95,32.13,31.87,32.04,706434.0,31.2202,31.3961,31.142,31.3081,706434.0
2023-12-11 10:20:00,32.04,32.07,31.78,31.79,370847.0,31.3081,31.3375,31.0541,31.0639,370847.0
2023-12-11 10:30:00,31.79,32.03,31.78,31.89,432945.0,31.0639,31.2984,31.0541,31.1616,432945.0
2023-12-11 10:40:00,31.89,32.07,31.86,31.98,319532.0,31.1616,31.3375,31.1323,31.2495,319532.0
2023-12-11 10:50:00,31.97,32.05,31.93,32.0,668994.0,31.2397,31.3179,31.2007,31.2691,668994.0
2023-12-11 11:00:00,32.01,32.13,31.91,31.91,426701.0,31.2788,31.3961,31.1811,31.1811,426701.0
2023-12-11 11:10:00,31.91,31.99,31.75,31.83,331820.0,31.1811,31.2593,31.0248,31.1029,331820.0
2023-12-11 11:20:00,31.82,31.86,31.78,31.8,227105.0,31.0932,31.1323,31.0541,31.0736,227105.0
2023-12-11 11:30:00,31.81,31.89,31.7,31.88,448120.0,31.0834,31.1616,30.9759,31.1518,448120.0
2023-12-11 11:40:00,31.88,32.06,31.87,32.01,348747.0,31.1518,31.3277,31.142,31.2788,348747.0
2023-12-11 11:50:00,32.02,32.19,32.0,32.18,336380.0,31.2886,31.4547,31.2691,31.4449,336380.0
2023-12-11 12:00:00,32.19,32.19,31.98,32.1,328702.0,31.4547,31.4547,31.2495,31.3668,328702.0
2023-12-11 12:10:00,32.09,32.1,31.99,32.02,144409.0,31.357,31.3668,31.2593,31.2886,144409.0
2023-12-11 12:20:00,32.02,32.08,32.0,32.06,214766.0,31.2886,31.3472,31.2691,31.3277,214766.0
2023-12-11 12:30:00,32.06,32.18,32.01,32.16,302925.0,31.3277,31.4449,31.2788,31.4254,302925.0
2023-12-11 12:40:00,32.16,32.26,32.13,32.15,371106.0,31.4254,31.5231,31.3961,31.4156,371106.0
2023-12-11 12:50:00,32.16,32.2,32.14,32.18,119123.0,31.4254,31.4645,31.4059,31.4449,119123.0
2023-12-11 13:00:00,32.17,32.25,32.07,32.23,443949.0,31.4352,31.5133,31.3375,31.4938,443949.0
2023-12-11 13:10:00,32.23,32.32,32.21,32.29,272154.0,31.4938,31.5818,31.4743,31.5524,272154.0
2023-12-11 13:20:00,32.29,32.35,32.27,32.33,222979.0,31.5524,31.6111,31.5329,31.5915,222979.0
2023-12-11 13:30:00,32.33,32.34,32.3,32.33,134721.0,31.5915,31.6013,31.5622,31.5915,134721.0
2023-12-11 13:40:00,32.33,32.33,32.24,32.26,228308.0,31.5915,31.5915,31.5036,31.5231,228308.0
2023-12-11 13:50:00,32.26,32.34,32.25,32.33,184655.0,31.5231,31.6013,31.5133,31.5915,184655.0
2023-12-11 14:00:00,32.34,32.36,32.27,32.28,205829.0,31.6013,31.6208,31.5329,31.5427,205829.0
2023-12-11 14:10:00,32.28,32.36,32.26,32.34,224728.0,31.5427,31.6208,31.5231,31.6013,224728.0
2023-12-11 14:20:00,32.35,32.43,32.34,32.4,256372.0,31.6111,31.6892,31.6013,31.6599,256372.0
2023-12-11 14:30:00,32.4,32.42,32.33,32.39,220011.0,31.6599,31.6795,31.5915,31.6502,220011.0
2023-12-11 14:40:00,32.39,32.45,32.35,32.4,143007.0,31.6502,31.7088,31.6111,31.6599,143007.0
2023-12-11 14:50:00,32.41,32.42,32.3,32.31,123162.0,31.6697,31.6795,31.5622,31.572,123162.0
2023-12-11 15:00:00,32.31,32.33,32.25,32.33,141041.0,31.572,31.5915,31.5133,31.5915,141041.0
2023-12-11 15:10:00,32.33,32.38,32.28,32.34,170197.0,31.5915,31.6404,31.5427,31.6013,170197.0
2023-12-11 15:20:00,32.34,32.37,32.27,32.29,184742.0,31.6013,31.6306,31.5329,31.5524,184742.0
2023-12-11 15:30:00,32.28,32.3,32.22,32.27,161875.0,31.5427,31.5622,31.484,31.5329,161875.0
2023-12-11 15:40:00,32.28,32.31,32.22,32.27,235767.0,31.5427,31.572,31.484,31.5329,235767.0
2023-12-11 15:50:00,32.27,32.34,32.24,32.31,493414.0,31.5329,31.6013,31.5036,31.572,493414.0
2023-12-12 09:30:00,32.23,32.23,31.49,31.5,1635906.0,31.4938,31.4938,30.7707,30.7805,1635906.0
2023-12-12 09:40:00,31.49,31.74,31.39,31.64,918007.0,30.7707,31.015,30.673,30.9173,918007.0
2023-12-12 09:50:00,31.62,31.89,31.61,31.74,757292.0,30.8977,31.1616,30.888,31.015,757292.0
2023-12-12 10:00:00,31.73,31.96,31.58,31.96,629231.0,31.0052,31.23,30.8587,31.23,629231.0
2023-12-12 10:10:00,31.95,31.95,31.74,31.87,494158.0,31.2202,31.2202,31.015,31.142,494158.0
2023-12-12 10:20:00,31.88,31.94,31.78,31.82,463299.0,31.1518,31.2104,31.0541,31.0932,463299.0
2023-12-12 10:30:00,31.83,31.99,31.82,31.99,342546.0,31.1029,31.2593,31.0932,31.2593,342546.0
2023-12-12 10:40:00,32.0,32.14,31.96,32.09,523089.0,31.2691,31.4059,31.23,31.357,523089.0
2023-12-12 10:50:00,32.09,32.16,32.0,32.16,429282.0,31.357,31.4254,31.2691,31.4254,429282.0
2023-12-12 11:00:00,32.15,32.15,31.96,31.97,450782.0,31.4156,31.4156,31.23,31.2397,450782.0
2023-12-12 11:10:00,31.98,31.99,31.89,31.89,275546.0,31.2495,31.2593,31.1616,31.1616,275546.0
2023-12-12 11:20:00,31.89,31.92,31.73,31.81,295499.0,31.1616,31.1909,31.0052,31.0834,295499.0
2023-12-12 11:30:00,31.81,31.85,31.71,31.77,221709.0,31.0834,31.1225,30.9857,31.0443,221709.0
2023-12-12 11:40:00,31.77,31.85,31.73,31.85,259223.0,31.0443,31.1225,31.0052,31.1225,259223.0
2023-12-12 11:50:00,31.85,31.9,31.81,31.87,218280.0,31.1225,31.1713,31.0834,31.142,218280.0
2023-12-12 12:00:00,31.86,31.87,31.76,31.78,196111.0,31.1323,31.142,31.0345,31.0541,196111.0
2023-12-12 12:10:00,31.78,31.9,31.76,31.88,174212.0,31.0541,31.1713,31.0345,31.1518,174212.0
2023-12-12 12:20:00,31.88,31.95,31.87,31.9,296643.0,31.1518,31.2202,31.142,31.1713,296643.0
2023-12-12 12:30:00,31.91,31.99,31.89,31.9,145336.0,31.1811,31.2593,31.1616,31.1713,145336.0
2023-12-12 12:40:00,31.9,31.95,31.86,31.88,58399.0,31.1713,31.2202,31.1323,31.1518,58399.0
2023-12-12 12:50:00,31.87,31.88,31.8,31.81,128474.0,31.142,31.1518,31.0736,31.0834,128474.0
2023-12-12 13:00:00,31.8,32.18,31.77,32.09,952344.0,31.0736,31.4449,31.0443,31.357,952344.0
2023-12-12 13:10:00,32.1,32.17,32.04,32.11,230962.0,31.3668,31.4352,31.3081,31.3765,230962.0
2023-12-12 13:20:00,32.12,32.18,32.07,32.15,127907.0,31.3863,31.4449,31.3375,31.4156,127907.0
2023-12-12 13:30:00,32.16,32.26,32.16,32.25,244130.0,31.4254,31.5231,31.4254,31.5133,244130.0
2023-12-12 13:40:00,32.25,32.29,32.22,32.27,183212.0,31.5133,31.5524,31.484,31.5329,183212.0
2023-12-12 13:50:00,32.26,32.31,32.22,32.29,189297.0,31.5231,31.572,31.484,31.5524,189297.0
2023-12-12 14:00:00,32.28,32.29,32.21,32.26,123238.0,31.5427,31.5524,31.4743,31.5231,123238.0
2023-12-12 14:10:00,32.25,32.32,32.24,32.31,196320.0,31.5133,31.5818,31.5036,31.572,196320.0
2023-12-12 14:20:00,32.32,32.41,32.31,32.33,234480.0,31.5818,31.6697,31.572,31.5915,234480.0
2023-12-12 14:30:00,32.33,32.41,32.33,32.4,171692.0,31.5915,31.6697,31.5915,31.6599,171692.0
2023-12-12 14:40:00,32.41,32.42,32.37,32.41,360451.0,31.6697,31.6795,31.6306,31.6697,360451.0
2023-12-12 14:50:00,32.41,32.47,32.4,32.45,281548.0,31.6697,31.7283,31.6599,31.7088,281548.0
2023-12-12 15:00:00,32.46,32.55,32.42,32.49,344429.0,31.7186,31.8065,31.6795,31.7479,344429.0
2023-12-12 15:10:00,32.49,32.56,32.45,32.52,422643.0,31.7479,31.8163,31.7088,31.7772,422643.0
2023-12-12 15:20:00,32.52,32.55,32.47,32.52,232508.0,31.7772,31.8065,31.7283,31.7772,232508.0
2023-12-12 15:30:00,32.52,32.52,32.29,32.3,446666.0,31.7772,31.7772,31.5524,31.5622,446666.0
2023-12-12 15:40:00,32.3,32.35,32.26,32.27,377303.0,31.5622,31.6111,31.5231,31.5329,377303.0
2023-12-12 15:50:00,32.26,32.27,32.12,32.22,492397.0,31.5231,31.5329,31.3863,31.484,492397.0
2023-12-13 09:30:00,32.27,32.53,32.06,32.23,1164539.0,31.5329,31.787,31.3277,31.4938,1164539.0
2023-12-13 09:40:00,32.23,32.45,32.16,32.3,753606.0,31.4938,31.7088,31.4254,31.5622,753606.0
2023-12-13 09:50:00,32.3,32.32,32.0,32.06,605149.0,31.5622,31.5818,31.2691,31.3277,605149.0
2023-12-13 10:00:00,32.05,32.31,32.05,32.3,657888.0,31.3179,31.572,31.3179,31.5622,657888.0
2023-12-13 10:10:00,32.3,32.35,32.13,32.23,420407.0,31.5622,31.6111,31.3961,31.4938,420407.0
2023-12-13 10:20:00,32.24,32.25,32.08,32.15,241978.0,31.5036,31.5133,31.3472,31.4156,241978.0
2023-12-13 10:30:00,32.16,32.22,32.1,32.2,207044.0,31.4254,31.484,31.3668,31.4645,207044.0
2023-12-13 10:40:00,32.21,32.38,32.19,32.37,274581.0,31.4743,31.6404,31.4547,31.6306,274581.0
2023-12-13 10:50:00,32.38,32.44,32.31,32.43,405490.0,31.6404,31.699,31.572,31.6892,405490.0
2023-12-13 11:00:00,32.43,32.45,32.31,32.41,329209.0,31.6892,31.7088,31.572,31.6697,329209.0
2023-12-13 11:10:00,32.41,32.43,32.27,32.29,109776.0,31.6697,31.6892,31.5329,31.5524,109776.0
2023-12-13 11:20:00,32.28,32.37,32.24,32.27,130045.0,31.5427,31.6306,31.5036,31.5329,130045.0
2023-12-13 11:30:00,32.26,32.29,32.16,32.2,196241.0,31.5231,31.5524,31.4254,31.4645,196241.0
2023-12-13 11:40:00,32.19,32.2,32.06,32.14,279495.0,31.4547,31.4645,31.3277,31.4059,279495.0
2023-12-13 11:50:00,32.16,32.17,32.1,32.12,165106.0,31.4254,31.4352,31.3668,31.3863,165106.0
2023-12-13 12:00:00,32.12,32.12,32.01,32.03,190918.0,31.3863,31.3863,31.2788,31.2984,190918.0
2023-12-13 12:10:00,32.04,32.09,31.98,32.0,223723.0,31.3081,31.357,31.2495,31.2691,223723.0
2023-12-13 12:20:00,32.0,32.03,31.9,31.91,148814.0,31.2691,31.2984,31.1713,31.1811,148814.0
2023-12-13 12:30:00,31.91,31.92,31.82,31.89,237450.0,31.1811,31.1909,31.0932,31.1616,237450.0
2023-12-13 12:40:00,31.89,31.95,31.87,31.88,138002.0,31.1616,31.2202,31.142,31.1518,138002.0
2023-12-13 12:50:00,31.89,31.92,31.84,31.87,229153.0,31.1616,31.1909,31.1127,31.142,229153.0
2023-12-13 13:00:00,31.87,31.88,31.73,31.74,234941.0,31.142,31.1518,31.0052,31.015,234941.0
2023-12-13 13:10:00,31.74,31.78,31.58,31.6,295265.0,31.015,31.0541,30.8587,30.8782,295265.0
2023-12-13 13:20:00,31.6,31.63,31.53,31.62,298940.0,30.8782,30.9075,30.8098,30.8977,298940.0
2023-12-13 13:30:00,31.62,31.63,31.54,31.55,163579.0,30.8977,30.9075,30.8196,30.8293,163579.0
2023-12-13 13:40:00,31.55,31.64,31.53,31.64,152476.0,30.8293,30.9173,30.8098,30.9173,152476.0
2023-12-13 13:50:00,31.64,31.79,31.62,31.73,361605.0,30.9173,31.0639,30.8977,31.0052,361605.0
2023-12-13 14:00:00,31.79,33.32,31.77,33.29,3467584.0,31.0639,32.5589,31.0443,32.5296,3467584.0
2023-12-13 14:10:00,33.29,33.4,33.0,33.38,1700730.0,32.5296,32.6371,32.2462,32.6175,1700730.0
2023-12-13 14:20:00,33.38,33.63,33.28,33.63,1995546.0,32.6175,32.8618,32.5198,32.8618,1995546.0
2023-12-13 14:30:00,33.62,34.05,33.41,34.04,1749143.0,32.8521,33.2722,32.6469,33.2625,1749143.0
2023-12-13 14:40:00,34.05,34.82,34.04,34.62,2980696.0,33.2722,34.0246,33.2625,33.8292,2980696.0
2023-12-13 14:50:00,34.62,35.04,34.49,34.94,2156068.0,33.8292,34.2396,33.7022,34.1419,2156068.0
2023-12-13 15:00:00,34.94,35.57,34.87,35.06,2932282.0,34.1419,34.7575,34.0735,34.2592,2932282.0
2023-12-13 15:10:00,35.07,35.07,34.56,34.81,2155506.0,34.2689,34.2689,33.7706,34.0149,2155506.0
2023-12-13 15:20:00,34.8,34.96,34.47,34.86,1463880.0,34.0051,34.1614,33.6826,34.0637,1463880.0
2023-12-13 15:30:00,34.85,35.55,34.78,35.55,1366721.0,34.054,34.738,33.9856,34.738,1366721.0
2023-12-13 15:40:00,35.55,35.64,35.41,35.46,1872350.0,34.738,34.8259,34.6012,34.65,1872350.0
2023-12-13 15:50:00,35.47,35.66,35.24,35.64,1984452.0,34.6598,34.8455,34.4351,34.8259,1984452.0
2023-12-14 09:30:00,37.41,38.8,37.39,38.39,5035696.0,36.5555,37.9137,36.5359,37.5131,5035696.0
2023-12-14 09:40:00,38.39,39.15,38.37,38.52,2871950.0,37.5131,38.2557,37.4936,37.6401,2871950.0
2023-12-14 09:50:00,38.52,38.67,38.28,38.6,1716557.0,37.6401,37.7867,37.4056,37.7183,1716557.0
2023-12-14 10:00:00,38.61,38.74,38.11,38.13,1526388.0,37.7281,37.8551,37.2395,37.259,1526388.0
2023-12-14 10:10:00,38.12,38.19,37.42,37.61,1934494.0,37.2493,37.3177,36.5653,36.7509,1934494.0
2023-12-14 10:20:00,37.61,38.19,37.5,38.01,1636174.0,36.7509,37.3177,36.6434,37.1418,1636174.0
2023-12-14 10:30:00,38.02,38.18,37.79,37.95,1189511.0,37.1516,37.3079,36.9268,37.0832,1189511.0
2023-12-14 10:40:00,37.95,38.0,37.51,37.72,1137886.0,37.0832,37.132,36.6532,36.8584,1137886.0
2023-12-14 10:50:00,37.72,38.06,37.69,38.04,1398476.0,36.8584,37.1906,36.8291,37.1711,1398476.0
2023-12-14 11:00:00,38.04,38.3,37.88,38.25,900231.0,37.1711,37.4252,37.0148,37.3763,900231.0
2023-12-14 11:10:00,38.24,38.48,38.05,38.23,982419.0,37.3665,37.601,37.1809,37.3568,982419.0
2023-12-14 11:20:00,38.23,38.29,38.06,38.2,437269.0,37.3568,37.4154,37.1906,37.3274,437269.0
2023-12-14 11:30:00,38.21,38.47,38.17,38.47,513961.0,37.3372,37.5913,37.2981,37.5913,513961.0
2023-12-14 11:40:00,38.46,38.65,38.45,38.52,730980.0,37.5815,37.7672,37.5717,37.6401,730980.0
2023-12-14 11:50:00,38.52,38.62,38.48,38.54,374097.0,37.6401,37.7378,37.601,37.6597,374097.0
2023-12-14 12:00:00,38.55,38.71,38.44,38.69,418835.0,37.6694,37.8258,37.562,37.8062,418835.0
2023-12-14 12:10:00,38.7,38.77,38.63,38.72,449521.0,37.816,37.8844,37.7476,37.8356,449521.0
2023-12-14 12:20:00,38.72,38.75,38.45,38.58,437187.0,37.8356,37.8649,37.5717,37.6988,437187.0
2023-12-14 12:30:00,38.58,38.74,38.56,38.57,451500.0,37.6988,37.8551,37.6792,37.689,451500.0
2023-12-14 12:40:00,38.58,38.76,38.58,38.75,270058.0,37.6988,37.8746,37.6988,37.8649,270058.0
2023-12-14 12:50:00,38.75,38.8,38.17,38.18,572218.0,37.8649,37.9137,37.2981,37.3079,572218.0
2023-12-14 13:00:00,38.18,38.18,37.89,38.02,754932.0,37.3079,37.3079,37.0245,37.1516,754932.0
2023-12-14 13:10:00,38.04,38.24,38.02,38.19,411987.0,37.1711,37.3665,37.1516,37.3177,411987.0
2023-12-14 13:20:00,38.19,38.3,37.65,37.67,769073.0,37.3177,37.4252,36.79,36.8095,769073.0
2023-12-14 13:30:00,37.66,38.01,37.59,38.01,731059.0,36.7998,37.1418,36.7314,37.1418,731059.0
2023-12-14 13:40:00,38.01,38.04,37.69,37.73,358761.0,37.1418,37.1711,36.8291,36.8682,358761.0
2023-12-14 13:50:00,37.72,37.72,37.19,37.57,1513267.0,36.8584,36.8584,36.3405,36.7118,1513267.0
2023-12-14 14:00:00,37.56,37.81,37.56,37.68,811061.0,36.7021,36.9463,36.7021,36.8193,811061.0
2023-12-14 14:10:00,37.68,37.88,37.63,37.86,602580.0,36.8193,37.0148,36.7705,36.9952,602580.0
2023-12-14 14:20:00,37.86,37.94,37.81,37.92,320927.0,36.9952,37.0734,36.9463,37.0538,320927.0
2023-12-14 14:30:00,37.92,37.99,37.8,37.9,302224.0,37.0538,37.1222,36.9366,37.0343,302224.0
2023-12-14 14:40:00,37.9,38.1,37.86,38.07,390760.0,37.0343,37.2297,36.9952,37.2004,390760.0
2023-12-14 14:50:00,38.07,38.2,38.0,38.19,325899.0,37.2004,37.3274,37.132,37.3177,325899.0
2023-12-14 15:00:00,38.2,38.28,38.1,38.27,577323.0,37.3274,37.4056,37.2297,37.3958,577323.0
2023-12-14 15:10:00,38.27,38.46,38.26,38.46,550095.0,37.3958,37.5815,37.3861,37.5815,550095.0
2023-12-14 15:20:00,38.45,38.67,38.45,38.51,620204.0,37.5717,37.7867,37.5717,37.6304,620204.0
2023-12-14 15:30:00,38.51,38.74,38.49,38.51,487805.0,37.6304,37.8551,37.6108,37.6304,487805.0
2023-12-14 15:40:00,38.5,38.52,38.24,38.29,572867.0,37.6206,37.6401,37.3665,37.4154,572867.0
2023-12-14 15:50:00,38.28,38.47,38.28,38.44,858833.0,37.4056,37.5913,37.4056,37.562,858833.0
2023-12-15 09:30:00,38.54,38.79,38.12,38.17,2727531.0,37.6597,37.904,37.2493,37.2981,2727531.0
2023-12-15 09:40:00,38.16,38.54,37.82,38.0,2903145.0,37.2884,37.6597,36.9561,37.132,2903145.0
2023-12-15 09:50:00,38.0,38.32,37.7,38.1,1364564.0,37.132,37.4447,36.8389,37.2297,1364564.0
2023-12-15 10:00:00,38.11,38.45,38.02,38.24,1077046.0,37.2395,37.5717,37.1516,37.3665,1077046.0
2023-12-15 10:10:00,38.24,38.4,37.96,38.0,763146.0,37.3665,37.5229,37.0929,37.132,763146.0
2023-12-15 10:20:00,38.0,38.31,37.94,38.24,781814.0,37.132,37.4349,37.0734,37.3665,781814.0
2023-12-15 10:30:00,38.23,38.35,38.08,38.21,543067.0,37.3568,37.474,37.2102,37.3372,543067.0
2023-12-15 10:40:00,38.22,38.39,38.21,38.32,493144.0,37.347,37.5131,37.3372,37.4447,493144.0
2023-12-15 10:50:00,38.32,38.89,38.29,38.68,1166550.0,37.4447,38.0017,37.4154,37.7965,1166550.0
2023-12-15 11:00:00,38.68,38.82,38.28,38.33,552030.0,37.7965,37.9333,37.4056,37.4545,552030.0
2023-12-15 11:10:00,38.34,38.38,38.06,38.07,704629.0,37.4642,37.5033,37.1906,37.2004,704629.0
2023-12-15 11:20:00,38.09,38.17,37.96,38.07,704014.0,37.22,37.2981,37.0929,37.2004,704014.0
2023-12-15 11:30:00,38.06,38.15,37.88,37.91,832739.0,37.1906,37.2786,37.0148,37.0441,832739.0
2023-12-15 11:40:00,37.91,37.93,37.76,37.82,581383.0,37.0441,37.0636,36.8975,36.9561,581383.0
2023-12-15 11:50:00,37.83,38.06,37.82,38.05,465479.0,36.9659,37.1906,36.9561,37.1809,465479.0
2023-12-15 12:00:00,38.05,38.14,37.94,38.11,413419.0,37.1809,37.2688,37.0734,37.2395,413419.0
2023-12-15 12:10:00,38.11,38.16,37.91,37.97,402089.0,37.2395,37.2884,37.0441,37.1027,402089.0
2023-12-15 12:20:00,37.97,38.17,37.96,38.06,397199.0,37.1027,37.2981,37.0929,37.1906,397199.0
2023-12-15 12:30:00,38.06,38.11,37.72,37.84,943080.0,37.1906,37.2395,36.8584,36.9757,943080.0
2023-12-15 12:40:00,37.84,37.84,37.48,37.66,664963.0,36.9757,36.9757,36.6239,36.7998,664963.0
2023-12-15 12:50:00,37.66,37.69,37.49,37.52,418746.0,36.7998,36.8291,36.6337,36.663,418746.0
2023-12-15 13:00:00,37.52,37.52,37.23,37.28,830903.0,36.663,36.663,36.3796,36.4285,830903.0
2023-12-15 13:10:00,37.27,37.37,37.22,37.23,461288.0,36.4187,36.5164,36.3698,36.3796,461288.0
2023-12-15 13:20:00,37.22,37.52,37.21,37.52,661573.0,36.3698,36.663,36.3601,36.663,661573.0
2023-12-15 13:30:00,37.51,37.55,37.09,37.17,893968.0,36.6532,36.6923,36.2428,36.321,893968.0
2023-12-15 13:40:00,37.16,37.21,36.86,37.02,900852.0,36.3112,36.3601,36.018,36.1744,900852.0
2023-12-15 13:50:00,37.03,37.12,36.91,36.94,621332.0,36.1842,36.2721,36.0669,36.0962,621332.0
2023-12-15 14:00:00,36.93,37.05,36.81,36.95,542475.0,36.0864,36.2037,35.9692,36.106,542475.0
2023-12-15 14:10:00,36.96,37.26,36.86,37.2,499224.0,36.1158,36.4089,36.018,36.3503,499224.0
2023-12-15 14:20:00,37.2,37.25,37.1,37.11,361975.0,36.3503,36.3991,36.2526,36.2623,361975.0
2023-12-15 14:30:00,37.11,37.31,37.09,37.22,500937.0,36.2623,36.4578,36.2428,36.3698,500937.0
2023-12-15 14:40:00,37.23,37.32,37.17,37.22,623879.0,36.3796,36.4675,36.321,36.3698,623879.0
2023-12-15 14:50:00,37.22,37.31,37.15,37.29,304170.0,36.3698,36.4578,36.3014,36.4382,304170.0
2023-12-15 15:00:00,37.29,37.48,37.24,37.39,348868.0,36.4382,36.6239,36.3894,36.5359,348868.0
2023-12-15 15:10:00,37.39,37.5,37.39,37.47,279670.0,36.5359,36.6434,36.5359,36.6141,279670.0
2023-12-15 15:20:00,37.47,37.72,37.46,37.63,328027.0,36.6141,36.8584,36.6043,36.7705,328027.0
2023-12-15 15:30:00,37.64,37.77,37.46,37.58,355415.0,36.7802,36.9073,36.6043,36.7216,355415.0
2023-12-15 15:40:00,37.58,37.58,37.41,37.51,254313.0,36.7216,36.7216,36.5555,36.6532,254313.0
2023-12-15 15:50:00,37.52,37.77,37.38,37.41,1154847.0,36.663,36.9073,36.5262,36.5555,1154847.0
2023-12-18 09:30:00,37.94,38.01,37.31,37.95,2297504.0,37.0734,37.1418,36.4578,37.0832,2297504.0
2023-12-18 09:40:00,37.94,38.32,37.57,38.25,1860335.0,37.0734,37.4447,36.7118,37.3763,1860335.0
2023-12-18 09:50:00,38.25,38.37,37.85,38.2,1033898.0,37.3763,37.4936,36.9854,37.3274,1033898.0
2023-12-18 10:00:00,38.2,38.42,38.0,38.1,844184.0,37.3274,37.5424,37.132,37.2297,844184.0
2023-12-18 10:10:00,38.12,38.22,37.74,37.98,688931.0,37.2493,37.347,36.8779,37.1125,688931.0
2023-12-18 10:20:00,37.96,38.04,37.8,37.86,473432.0,37.0929,37.1711,36.9366,36.9952,473432.0
2023-12-18 10:30:00,37.88,37.91,37.58,37.62,472049.0,37.0148,37.0441,36.7216,36.7607,472049.0
2023-12-18 10:40:00,37.62,37.78,37.51,37.57,374674.0,36.7607,36.917,36.6532,36.7118,374674.0
2023-12-18 10:50:00,37.56,37.56,37.23,37.5,638377.0,36.7021,36.7021,36.3796,36.6434,638377.0
2023-12-18 11:00:00,37.5,37.5,37.31,37.45,366607.0,36.6434,36.6434,36.4578,36.5946,366607.0
2023-12-18 11:10:00,37.43,37.67,37.4,37.59,496176.0,36.575,36.8095,36.5457,36.7314,496176.0
2023-12-18 11:20:00,37.59,37.61,37.45,37.56,269388.0,36.7314,36.7509,36.5946,36.7021,269388.0
2023-12-18 11:30:00,37.55,37.59,37.41,37.48,240120.0,36.6923,36.7314,36.5555,36.6239,240120.0
2023-12-18 11:40:00,37.48,37.59,37.45,37.5,184544.0,36.6239,36.7314,36.5946,36.6434,184544.0
2023-12-18 11:50:00,37.51,37.57,37.41,37.5,213617.0,36.6532,36.7118,36.5555,36.6434,213617.0
2023-12-18 12:00:00,37.5,37.59,37.48,37.56,171769.0,36.6434,36.7314,36.6239,36.7021,171769.0
2023-12-18 12:10:00,37.56,37.83,37.56,37.83,395771.0,36.7021,36.9659,36.7021,36.9659,395771.0
2023-12-18 12:20:00,37.83,37.83,37.67,37.7,251067.0,36.9659,36.9659,36.8095,36.8389,251067.0
2023-12-18 12:30:00,37.71,37.79,37.66,37.74,175798.0,36.8486,36.9268,36.7998,36.8779,175798.0
2023-12-18 12:40:00,37.74,37.77,37.55,37.56,291467.0,36.8779,36.9073,36.6923,36.7021,291467.0
2023-12-18 12:50:00,37.55,37.64,37.43,37.61,225854.0,36.6923,36.7802,36.575,36.7509,225854.0
2023-12-18 13:00:00,37.61,37.62,37.43,37.54,211449.0,36.7509,36.7607,36.575,36.6825,211449.0
2023-12-18 13:10:00,37.54,37.54,37.37,37.47,234038.0,36.6825,36.6825,36.5164,36.6141,234038.0
2023-12-18 13:20:00,37.47,37.52,37.4,37.42,162780.0,36.6141,36.663,36.5457,36.5653,162780.0
2023-12-18 13:30:00,37.42,37.45,37.36,37.42,561557.0,36.5653,36.5946,36.5066,36.5653,561557.0
2023-12-18 13:40:00,37.43,37.48,37.39,37.44,153486.0,36.575,36.6239,36.5359,36.5848,153486.0
2023-12-18 13:50:00,37.44,37.52,37.44,37.47,190738.0,36.5848,36.663,36.5848,36.6141,190738.0
2023-12-18 14:00:00,37.46,37.52,37.37,37.4,171445.0,36.6043,36.663,36.5164,36.5457,171445.0
2023-12-18 14:10:00,37.39,37.41,37.32,37.35,169800.0,36.5359,36.5555,36.4675,36.4969,169800.0
2023-12-18 14:20:00,37.34,37.54,37.28,37.38,451900.0,36.4871,36.6825,36.4285,36.5262,451900.0
2023-12-18 14:30:00,37.38,37.43,37.27,37.41,202618.0,36.5262,36.575,36.4187,36.5555,202618.0
2023-12-18 14:40:00,37.41,37.55,37.41,37.53,270099.0,36.5555,36.6923,36.5555,36.6727,270099.0
2023-12-18 14:50:00,37.54,37.65,37.51,37.54,256560.0,36.6825,36.79,36.6532,36.6825,256560.0
2023-12-18 15:00:00,37.54,37.6,37.46,37.54,232774.0,36.6825,36.7411,36.6043,36.6825,232774.0
2023-12-18 15:10:00,37.54,37.78,37.51,37.65,287489.0,36.6825,36.917,36.6532,36.79,287489.0
2023-12-18 15:20:00,37.66,37.77,37.61,37.61,335280.0,36.7998,36.9073,36.7509,36.7509,335280.0
2023-12-18 15:30:00,37.62,37.63,37.52,37.56,345378.0,36.7607,36.7705,36.663,36.7021,345378.0
2023-12-18 15:40:00,37.55,37.65,37.51,37.64,326816.0,36.6923,36.79,36.6532,36.7802,326816.0
2023-12-18 15:50:00,37.64,37.65,37.42,37.45,612116.0,36.7802,36.79,36.5653,36.5946,612116.0
2023-12-19 09:30:00,38.22,39.05,37.97,38.78,2386140.0,37.347,38.158,37.1027,37.8942,2386140.0
2023-12-19 09:40:00,38.79,39.43,38.67,39.4,1531081.0,37.904,38.5293,37.7867,38.5,1531081.0
2023-12-19 09:50:00,39.41,39.53,39.17,39.48,1193702.0,38.5098,38.6271,38.2753,38.5782,1193702.0
2023-12-19 10:00:00,39.49,39.57,39.01,39.03,960152.0,38.588,38.6661,38.1189,38.1385,960152.0
2023-12-19 10:10:00,39.02,39.19,38.88,39.1,955227.0,38.1287,38.2948,37.9919,38.2069,955227.0
2023-12-19 10:20:00,39.1,39.25,38.91,39.06,658180.0,38.2069,38.3535,38.0212,38.1678,658180.0
2023-12-19 10:30:00,39.06,39.34,38.97,39.27,470640.0,38.1678,38.4414,38.0799,38.373,470640.0
2023-12-19 10:40:00,39.25,39.3,39.02,39.17,449609.0,38.3535,38.4023,38.1287,38.2753,449609.0
2023-12-19 10:50:00,39.16,39.28,39.06,39.22,226157.0,38.2655,38.3828,38.1678,38.3241,226157.0
2023-12-19 11:00:00,39.22,39.39,39.17,39.36,355862.0,38.3241,38.4903,38.2753,38.4609,355862.0
2023-12-19 11:10:00,39.37,39.45,39.34,39.39,328623.0,38.4707,38.5489,38.4414,38.4903,328623.0
2023-12-19 11:20:00,39.4,39.45,39.28,39.29,322255.0,38.5,38.5489,38.3828,38.3925,322255.0
2023-12-19 11:30:00,39.29,39.32,39.1,39.23,339756.0,38.3925,38.4219,38.2069,38.3339,339756.0
2023-12-19 11:40:00,39.23,39.29,39.11,39.12,159403.0,38.3339,38.3925,38.2167,38.2264,159403.0
2023-12-19 11:50:00,39.11,39.15,38.9,38.93,502114.0,38.2167,38.2557,38.0115,38.0408,502114.0
2023-12-19 12:00:00,38.93,39.03,38.85,38.94,355683.0,38.0408,38.1385,37.9626,38.0505,355683.0
2023-12-19 12:10:00,38.93,38.95,38.85,38.94,268612.0,38.0408,38.0603,37.9626,38.0505,268612.0
2023-12-19 12:20:00,38.94,39.05,38.84,39.02,307927.0,38.0505,38.158,37.9528,38.1287,307927.0
2023-12-19 12:30:00,39.02,39.2,39.0,39.15,316584.0,38.1287,38.3046,38.1092,38.2557,316584.0
2023-12-19 12:40:00,39.15,39.17,39.07,39.11,151774.0,38.2557,38.2753,38.1776,38.2167,151774.0
2023-12-19 12:50:00,39.12,39.24,39.11,39.21,188904.0,38.2264,38.3437,38.2167,38.3144,188904.0
2023-12-19 13:00:00,39.21,39.27,39.17,39.17,302871.0,38.3144,38.373,38.2753,38.2753,302871.0
2023-12-19 13:10:00,39.18,39.22,39.08,39.08,130282.0,38.2851,38.3241,38.1873,38.1873,130282.0
2023-12-19 13:20:00,39.09,39.16,39.07,39.14,159470.0,38.1971,38.2655,38.1776,38.246,159470.0
2023-12-19 13:30:00,39.15,39.35,39.14,39.31,269624.0,38.2557,38.4512,38.246,38.4121,269624.0
2023-12-19 13:40:00,39.31,39.41,39.31,39.38,225349.0,38.4121,38.5098,38.4121,38.4805,225349.0
2023-12-19 13:50:00,39.37,39.39,39.24,39.32,122264.0,38.4707,38.4903,38.3437,38.4219,122264.0
2023-12-19 14:00:00,39.32,39.41,39.3,39.39,168150.0,38.4219,38.5098,38.4023,38.4903,168150.0
2023-12-19 14:10:00,39.4,39.44,39.37,39.43,145914.0,38.5,38.5391,38.4707,38.5293,145914.0
2023-12-19 14:20:00,39.43,39.44,39.36,39.44,163069.0,38.5293,38.5391,38.4609,38.5391,163069.0
2023-12-19 14:30:00,39.44,39.45,39.36,39.4,151463.0,38.5391,38.5489,38.4609,38.5,151463.0
2023-12-19 14:40:00,39.4,39.4,39.31,39.35,124597.0,38.5,38.5,38.4121,38.4512,124597.0
2023-12-19 14:50:00,39.33,39.4,39.31,39.4,179356.0,38.4316,38.5,38.4121,38.5,179356.0
2023-12-19 15:00:00,39.4,39.49,39.39,39.46,349256.0,38.5,38.588,38.4903,38.5587,349256.0
2023-12-19 15:10:00,39.45,39.54,39.44,39.54,345131.0,38.5489,38.6368,38.5391,38.6368,345131.0
2023-12-19 15:20:00,39.54,39.69,39.52,39.69,780519.0,38.6368,38.7834,38.6173,38.7834,780519.0
2023-12-19 15:30:00,39.69,39.69,39.56,39.69,829559.0,38.7834,38.7834,38.6564,38.7834,829559.0
2023-12-19 15:40:00,39.69,39.85,39.67,39.75,1060029.0,38.7834,38.9398,38.7639,38.842,1060029.0
2023-12-19 15:50:00,39.75,39.79,39.6,39.68,1110901.0,38.842,38.8811,38.6955,38.7736,1110901.0
2023-12-20 09:30:00,39.42,39.71,38.91,39.64,2202188.0,38.5196,38.8029,38.0212,38.7345,2202188.0
2023-12-20 09:40:00,39.65,39.69,39.22,39.25,1027498.0,38.7443,38.7834,38.3241,38.3535,1027498.0
2023-12-20 09:50:00,39.23,39.35,39.09,39.34,1281894.0,38.3339,38.4512,38.1971,38.4414,1281894.0
2023-12-20 10:00:00,39.35,40.1,39.25,40.1,1532789.0,38.4512,39.184,38.3535,39.184,1532789.0
2023-12-20 10:10:00,40.09,40.23,39.91,39.96,1077836.0,39.1743,39.3111,38.9984,39.0472,1077836.0
2023-12-20 10:20:00,39.95,40.29,39.94,40.25,1055040.0,39.0375,39.3697,39.0277,39.3306,1055040.0
2023-12-20 10:30:00,40.24,40.73,40.23,40.65,878924.0,39.3208,39.7997,39.3111,39.7215,878924.0
2023-12-20 10:40:00,40.65,40.78,40.37,40.59,1018942.0,39.7215,39.8485,39.4479,39.6628,1018942.0
2023-12-20 10:50:00,40.59,40.6,40.23,40.35,858576.0,39.6628,39.6726,39.3111,39.4283,858576.0
2023-12-20 11:00:00,40.36,40.53,40.28,40.33,636054.0,39.4381,39.6042,39.3599,39.4088,636054.0
2023-12-20 11:10:00,40.32,40.54,40.31,40.43,570165.0,39.399,39.614,39.3892,39.5065,570165.0
2023-12-20 11:20:00,40.41,40.54,40.35,40.46,336234.0,39.487,39.614,39.4283,39.5358,336234.0
2023-12-20 11:30:00,40.46,40.48,40.25,40.37,661209.0,39.5358,39.5554,39.3306,39.4479,661209.0
2023-12-20 11:40:00,40.36,40.45,40.22,40.3,528262.0,39.4381,39.526,39.3013,39.3795,528262.0
2023-12-20 11:50:00,40.3,40.41,40.28,40.31,239997.0,39.3795,39.487,39.3599,39.3892,239997.0
2023-12-20 12:00:00,40.32,40.44,40.28,40.33,277893.0,39.399,39.5163,39.3599,39.4088,277893.0
2023-12-20 12:10:00,40.33,40.47,40.32,40.38,231527.0,39.4088,39.5456,39.399,39.4576,231527.0
2023-12-20 12:20:00,40.37,40.56,40.33,40.51,366483.0,39.4479,39.6335,39.4088,39.5847,366483.0
2023-12-20 12:30:00,40.52,40.6,40.42,40.55,263335.0,39.5944,39.6726,39.4967,39.6238,263335.0
2023-12-20 12:40:00,40.55,40.74,40.54,40.73,347632.0,39.6238,39.8094,39.614,39.7997,347632.0
2023-12-20 12:50:00,40.74,40.78,40.66,40.66,288559.0,39.8094,39.8485,39.7312,39.7312,288559.0
2023-12-20 13:00:00,40.67,40.67,40.52,40.59,291967.0,39.741,39.741,39.5944,39.6628,291967.0
2023-12-20 13:10:00,40.58,40.66,40.48,40.55,241471.0,39.6531,39.7312,39.5554,39.6238,241471.0
2023-12-20 13:20:00,40.54,40.55,40.38,40.41,175985.0,39.614,39.6238,39.4576,39.487,175985.0
2023-12-20 13:30:00,40.43,40.63,40.43,40.61,342511.0,39.5065,39.7019,39.5065,39.6824,342511.0
2023-12-20 13:40:00,40.61,40.66,40.5,40.64,260545.0,39.6824,39.7312,39.5749,39.7117,260545.0
2023-12-20 13:50:00,40.65,40.68,40.44,40.48,260069.0,39.7215,39.7508,39.5163,39.5554,260069.0
2023-12-20 14:00:00,40.46,40.49,40.18,40.23,794192.0,39.5358,39.5651,39.2622,39.3111,794192.0
2023-12-20 14:10:00,40.24,40.42,40.24,40.37,373651.0,39.3208,39.4967,39.3208,39.4479,373651.0
2023-12-20 14:20:00,40.38,40.44,40.27,40.3,626699.0,39.4576,39.5163,39.3502,39.3795,626699.0
2023-12-20 14:30:00,40.3,40.32,39.65,39.72,790511.0,39.3795,39.399,38.7443,38.8127,790511.0
2023-12-20 14:40:00,39.71,39.95,39.25,39.38,1160229.0,38.8029,39.0375,38.3535,38.4805,1160229.0
2023-12-20 14:50:00,39.38,39.44,38.33,38.67,1979116.0,38.4805,38.5391,37.4545,37.7867,1979116.0
2023-12-20 15:00:00,38.66,38.85,37.95,38.13,1382540.0,37.7769,37.9626,37.0832,37.259,1382540.0
2023-12-20 15:10:00,38.13,39.0,38.13,38.85,1726384.0,37.259,38.1092,37.259,37.9626,1726384.0
2023-12-20 15:20:00,38.85,38.92,37.92,37.94,1335148.0,37.9626,38.031,37.0538,37.0734,1335148.0
2023-12-20 15:30:00,37.95,38.21,37.75,37.81,1613291.0,37.0832,37.3372,36.8877,36.9463,1613291.0
2023-12-20 15:40:00,37.8,38.09,37.75,37.97,1153877.0,36.9366,37.22,36.8877,37.1027,1153877.0
2023-12-20 15:50:00,37.97,38.17,37.25,37.3,2040402.0,37.1027,37.2981,36.3991,36.448,2040402.0
2023-12-21 09:30:00,38.34,39.0,38.31,38.75,2543935.0,37.6738,38.3223,37.6443,38.0766,2543935.0
2023-12-21 09:40:00,38.76,38.8,38.22,38.63,1544285.0,38.0865,38.1258,37.5558,37.9587,1544285.0
2023-12-21 09:50:00,38.62,38.72,38.31,38.35,923664.0,37.9489,38.0472,37.6443,37.6836,923664.0
2023-12-21 10:00:00,38.35,38.44,37.95,38.06,1277190.0,37.6836,37.772,37.2905,37.3986,1277190.0
2023-12-21 10:10:00,38.06,38.65,38.02,38.52,1277203.0,37.3986,37.9784,37.3593,37.8506,1277203.0
2023-12-21 10:20:00,38.52,38.77,38.12,38.23,1062808.0,37.8506,38.0963,37.4576,37.5657,1062808.0
2023-12-21 10:30:00,38.23,38.48,38.21,38.28,613016.0,37.5657,37.8113,37.546,37.6148,613016.0
2023-12-21 10:40:00,38.28,38.57,38.12,38.31,657899.0,37.6148,37.8998,37.4576,37.6443,657899.0
2023-12-21 10:50:00,38.31,38.46,38.15,38.46,670387.0,37.6443,37.7917,37.4871,37.7917,670387.0
2023-12-21 11:00:00,38.45,38.54,38.23,38.29,452277.0,37.7818,37.8703,37.5657,37.6246,452277.0
2023-12-21 11:10:00,38.3,38.49,38.27,38.41,347017.0,37.6344,37.8211,37.605,37.7425,347017.0
2023-12-21 11:20:00,38.4,38.57,38.33,38.52,368541.0,37.7327,37.8998,37.6639,37.8506,368541.0
2023-12-21 11:30:00,38.52,38.55,38.35,38.43,362322.0,37.8506,37.8801,37.6836,37.7622,362322.0
2023-12-21 11:40:00,38.43,38.54,38.32,38.48,233249.0,37.7622,37.8703,37.6541,37.8113,233249.0
2023-12-21 11:50:00,38.48,38.49,38.21,38.23,329911.0,37.8113,37.8211,37.546,37.5657,329911.0
2023-12-21 12:00:00,38.24,38.32,37.87,37.89,694448.0,37.5755,37.6541,37.2119,37.2316,694448.0
2023-12-21 12:10:00,37.89,38.11,37.87,38.1,463230.0,37.2316,37.4478,37.2119,37.4379,463230.0
2023-12-21 12:20:00,38.09,38.14,37.93,37.97,256073.0,37.4281,37.4772,37.2709,37.3102,256073.0
2023-12-21 12:30:00,37.96,38.22,37.93,38.14,401700.0,37.3004,37.5558,37.2709,37.4772,401700.0
2023-12-21 12:40:00,38.13,38.28,38.11,38.13,335978.0,37.4674,37.6148,37.4478,37.4674,335978.0
2023-12-21 12:50:00,38.13,38.22,37.96,38.06,280113.0,37.4674,37.5558,37.3004,37.3986,280113.0
2023-12-21 13:00:00,38.06,38.26,38.04,38.15,357708.0,37.3986,37.5951,37.379,37.4871,357708.0
2023-12-21 13:10:00,38.13,38.19,37.77,37.78,457875.0,37.4674,37.5264,37.1137,37.1235,457875.0
2023-12-21 13:20:00,37.79,38.2,37.75,38.19,491172.0,37.1333,37.5362,37.094,37.5264,491172.0
2023-12-21 13:30:00,38.19,38.29,38.12,38.15,445332.0,37.5264,37.6246,37.4576,37.4871,445332.0
2023-12-21 13:40:00,38.14,38.28,38.09,38.22,248124.0,37.4772,37.6148,37.4281,37.5558,248124.0
2023-12-21 13:50:00,38.21,38.43,38.16,38.43,329623.0,37.546,37.7622,37.4969,37.7622,329623.0
2023-12-21 14:00:00,38.41,38.44,38.26,38.32,244662.0,37.7425,37.772,37.5951,37.6541,244662.0
2023-12-21 14:10:00,38.3,38.48,38.24,38.46,257825.0,37.6344,37.8113,37.5755,37.7917,257825.0
2023-12-21 14:20:00,38.45,38.49,38.28,38.38,230857.0,37.7818,37.8211,37.6148,37.7131,230857.0
2023-12-21 14:30:00,38.39,38.47,38.32,38.45,190338.0,37.7229,37.8015,37.6541,37.7818,190338.0
2023-12-21 14:40:00,38.45,38.47,38.34,38.34,192333.0,37.7818,37.8015,37.6738,37.6738,192333.0
2023-12-21 14:50:00,38.34,38.4,38.14,38.33,345354.0,37.6738,37.7327,37.4772,37.6639,345354.0
2023-12-21 15:00:00,38.32,38.47,38.28,38.36,403913.0,37.6541,37.8015,37.6148,37.6934,403913.0
2023-12-21 15:10:00,38.36,38.53,38.32,38.5,390428.0,37.6934,37.8605,37.6541,37.831,390428.0
2023-12-21 15:20:00,38.5,38.73,38.44,38.72,464505.0,37.831,38.057,37.772,38.0472,464505.0
2023-12-21 15:30:00,38.73,38.85,38.61,38.79,683927.0,38.057,38.1749,37.9391,38.1159,683927.0
2023-12-21 15:40:00,38.8,38.94,38.74,38.94,511771.0,38.1258,38.2633,38.0668,38.2633,511771.0
2023-12-21 15:50:00,38.94,39.06,38.92,39.01,1200773.0,38.2633,38.3812,38.2437,38.3321,1200773.0
2023-12-22 09:30:00,39.65,40.56,39.34,40.48,2671663.0,38.961,39.8552,38.6564,39.7766,2671663.0
2023-12-22 09:40:00,40.48,40.77,40.25,40.37,1721421.0,39.7766,40.0615,39.5506,39.6685,1721421.0
2023-12-22 09:50:00,40.36,40.72,40.3,40.38,1008467.0,39.6587,40.0124,39.5997,39.6783,1008467.0
2023-12-22 10:00:00,40.38,40.47,40.08,40.18,1016972.0,39.6783,39.7667,39.3835,39.4818,1016972.0
2023-12-22 10:10:00,40.17,40.24,39.98,40.11,771764.0,39.472,39.5407,39.2853,39.413,771764.0
2023-12-22 10:20:00,40.11,40.38,39.97,40.37,857361.0,39.413,39.6783,39.2754,39.6685,857361.0
2023-12-22 10:30:00,40.38,40.42,40.04,40.11,560841.0,39.6783,39.7176,39.3442,39.413,560841.0
2023-12-22 10:40:00,40.11,40.3,40.08,40.18,393717.0,39.413,39.5997,39.3835,39.4818,393717.0
2023-12-22 10:50:00,40.18,40.18,39.83,39.84,651820.0,39.4818,39.4818,39.1379,39.1477,651820.0
2023-12-22 11:00:00,39.83,39.97,39.6,39.81,1087671.0,39.1379,39.2754,38.9119,39.1182,1087671.0
2023-12-22 11:10:00,39.81,40.06,39.71,40.05,472799.0,39.1182,39.3639,39.0199,39.354,472799.0
2023-12-22 11:20:00,40.04,40.26,40.0,40.19,811438.0,39.3442,39.5604,39.3049,39.4916,811438.0
2023-12-22 11:30:00,40.19,40.34,40.13,40.23,526252.0,39.4916,39.639,39.4326,39.5309,526252.0
2023-12-22 11:40:00,40.2,40.22,40.04,40.08,373947.0,39.5014,39.5211,39.3442,39.3835,373947.0
2023-12-22 11:50:00,40.08,40.27,40.07,40.19,327933.0,39.3835,39.5702,39.3737,39.4916,327933.0
2023-12-22 12:00:00,40.19,40.27,40.04,40.06,293598.0,39.4916,39.5702,39.3442,39.3639,293598.0
2023-12-22 12:10:00,40.05,40.16,39.93,40.16,509067.0,39.354,39.4621,39.2361,39.4621,509067.0
2023-12-22 12:20:00,40.16,40.3,40.09,40.27,350076.0,39.4621,39.5997,39.3933,39.5702,350076.0
2023-12-22 12:30:00,40.27,40.28,40.12,40.23,342176.0,39.5702,39.58,39.4228,39.5309,342176.0
2023-12-22 12:40:00,40.23,40.45,40.22,40.34,370805.0,39.5309,39.7471,39.5211,39.639,370805.0
2023-12-22 12:50:00,40.35,40.45,40.32,40.45,272881.0,39.6488,39.7471,39.6193,39.7471,272881.0
2023-12-22 13:00:00,40.44,40.52,40.37,40.48,206208.0,39.7373,39.8159,39.6685,39.7766,206208.0
2023-12-22 13:10:00,40.48,40.5,40.4,40.44,142218.0,39.7766,39.7962,39.698,39.7373,142218.0
2023-12-22 13:20:00,40.43,40.46,40.37,40.41,116005.0,39.7274,39.7569,39.6685,39.7078,116005.0
2023-12-22 13:30:00,40.41,40.44,40.32,40.34,215352.0,39.7078,39.7373,39.6193,39.639,215352.0
2023-12-22 13:40:00,40.34,40.46,40.28,40.45,316869.0,39.639,39.7569,39.58,39.7471,316869.0
2023-12-22 13:50:00,40.45,40.47,40.36,40.37,88869.0,39.7471,39.7667,39.6587,39.6685,88869.0
2023-12-22 14:00:00,40.37,40.37,39.99,40.12,696986.0,39.6685,39.6685,39.2951,39.4228,696986.0
2023-12-22 14:10:00,40.11,40.18,39.8,39.96,503002.0,39.413,39.4818,39.1084,39.2656,503002.0
2023-12-22 14:20:00,39.96,40.05,39.43,39.47,1031420.0,39.2656,39.354,38.7448,38.7841,1031420.0
2023-12-22 14:30:00,39.47,39.91,39.26,39.74,1049602.0,38.7841,39.2165,38.5778,39.0494,1049602.0
2023-12-22 14:40:00,39.74,40.07,39.74,39.94,632182.0,39.0494,39.3737,39.0494,39.246,632182.0
2023-12-22 14:50:00,39.93,40.13,39.93,40.1,350226.0,39.2361,39.4326,39.2361,39.4032,350226.0
2023-12-22 15:00:00,40.11,40.15,39.91,39.92,336537.0,39.413,39.4523,39.2165,39.2263,336537.0
2023-12-22 15:10:00,39.93,40.09,39.93,40.04,248554.0,39.2361,39.3933,39.2361,39.3442,248554.0
2023-12-22 15:20:00,40.03,40.14,39.97,40.14,358105.0,39.3344,39.4425,39.2754,39.4425,358105.0
2023-12-22 15:30:00,40.14,40.15,39.96,39.96,433065.0,39.4425,39.4523,39.2656,39.2656,433065.0
2023-12-22 15:40:00,39.96,40.07,39.83,39.91,508579.0,39.2656,39.3737,39.1379,39.2165,508579.0
2023-12-22 15:50:00,39.92,40.09,39.89,39.99,627211.0,39.2263,39.3933,39.1968,39.2951,627211.0
2023-12-26 09:30:00,40.42,40.67,40.28,40.39,1698854.0,39.7176,39.9633,39.58,39.6881,1698854.0
2023-12-26 09:40:00,40.38,40.38,40.15,40.25,804447.0,39.6783,39.6783,39.4523,39.5506,804447.0
2023-12-26 09:50:00,40.24,40.44,40.12,40.38,919331.0,39.5407,39.7373,39.4228,39.6783,919331.0
2023-12-26 10:00:00,40.38,40.65,40.38,40.62,757725.0,39.6783,39.9436,39.6783,39.9141,757725.0
2023-12-26 10:10:00,40.61,40.72,40.52,40.53,623802.0,39.9043,40.0124,39.8159,39.8257,623802.0
2023-12-26 10:20:00,40.53,40.59,40.45,40.49,409400.0,39.8257,39.8847,39.7471,39.7864,409400.0
2023-12-26 10:30:00,40.49,40.69,40.49,40.65,389962.0,39.7864,39.9829,39.7864,39.9436,389962.0
2023-12-26 10:40:00,40.64,40.67,40.55,40.59,256674.0,39.9338,39.9633,39.8454,39.8847,256674.0
2023-12-26 10:50:00,40.59,40.68,40.54,40.66,229422.0,39.8847,39.9731,39.8355,39.9534,229422.0
2023-12-26 11:00:00,40.65,40.7,40.6,40.68,240040.0,39.9436,39.9927,39.8945,39.9731,240040.0
2023-12-26 11:10:00,40.68,40.79,40.66,40.73,379431.0,39.9731,40.0812,39.9534,40.0222,379431.0
2023-12-26 11:20:00,40.73,40.81,40.73,40.77,254162.0,40.0222,40.1008,40.0222,40.0615,254162.0
2023-12-26 11:30:00,40.77,40.84,40.73,40.81,206742.0,40.0615,40.1303,40.0222,40.1008,206742.0
2023-12-26 11:40:00,40.81,40.88,40.79,40.82,247484.0,40.1008,40.1696,40.0812,40.1107,247484.0
2023-12-26 11:50:00,40.83,40.97,40.82,40.94,267753.0,40.1205,40.2581,40.1107,40.2286,267753.0
2023-12-26 12:00:00,40.94,41.03,40.9,41.01,363148.0,40.2286,40.317,40.1893,40.2974,363148.0
2023-12-26 12:10:00,41.01,41.27,41.0,41.24,524445.0,40.2974,40.5528,40.2875,40.5234,524445.0
2023-12-26 12:20:00,41.24,41.3,41.22,41.26,428634.0,40.5234,40.5823,40.5037,40.543,428634.0
2023-12-26 12:30:00,41.25,41.32,41.05,41.08,460766.0,40.5332,40.602,40.3367,40.3661,460766.0
2023-12-26 12:40:00,41.09,41.24,41.07,41.23,232428.0,40.376,40.5234,40.3563,40.5135,232428.0
2023-12-26 12:50:00,41.24,41.28,41.07,41.09,262280.0,40.5234,40.5627,40.3563,40.376,262280.0
2023-12-26 13:00:00,41.09,41.26,41.09,41.22,223355.0,40.376,40.543,40.376,40.5037,223355.0
2023-12-26 13:10:00,41.22,41.33,41.22,41.33,217208.0,40.5037,40.6118,40.5037,40.6118,217208.0
2023-12-26 13:20:00,41.33,41.47,41.3,41.44,517091.0,40.6118,40.7494,40.5823,40.7199,517091.0
2023-12-26 13:30:00,41.45,41.5,41.38,41.4,270197.0,40.7297,40.7788,40.6609,40.6806,270197.0
2023-12-26 13:40:00,41.4,41.46,41.34,41.39,503532.0,40.6806,40.7395,40.6216,40.6708,503532.0
2023-12-26 13:50:00,41.4,41.43,41.32,41.41,325214.0,40.6806,40.7101,40.602,40.6904,325214.0
2023-12-26 14:00:00,41.4,41.5,41.39,41.46,238317.0,40.6806,40.7788,40.6708,40.7395,238317.0
2023-12-26 14:10:00,41.47,41.57,41.46,41.56,330678.0,40.7494,40.8476,40.7395,40.8378,330678.0
2023-12-26 14:20:00,41.55,41.58,41.52,41.54,177365.0,40.828,40.8575,40.7985,40.8181,177365.0
2023-12-26 14:30:00,41.55,41.64,41.54,41.61,173881.0,40.828,40.9164,40.8181,40.8869,173881.0
2023-12-26 14:40:00,41.62,41.63,41.56,41.61,258410.0,40.8968,40.9066,40.8378,40.8869,258410.0
2023-12-26 14:50:00,41.61,41.68,41.6,41.64,243564.0,40.8869,40.9557,40.8771,40.9164,243564.0
2023-12-26 15:00:00,41.65,41.71,41.58,41.66,237526.0,40.9262,40.9852,40.8575,40.9361,237526.0
2023-12-26 15:10:00,41.67,41.73,41.66,41.7,310396.0,40.9459,41.0048,40.9361,40.9754,310396.0
2023-12-26 15:20:00,41.7,41.8,41.65,41.73,427876.0,40.9754,41.0736,40.9262,41.0048,427876.0
2023-12-26 15:30:00,41.74,41.8,41.63,41.67,561147.0,41.0147,41.0736,40.9066,40.9459,561147.0
2023-12-26 15:40:00,41.68,41.82,41.66,41.76,653637.0,40.9557,41.0933,40.9361,41.0343,653637.0
2023-12-26 15:50:00,41.75,41.75,41.44,41.5,935472.0,41.0245,41.0245,40.7199,40.7788,935472.0
2023-12-27 09:30:00,41.76,42.02,41.48,41.84,2169316.0,41.0343,41.2898,40.7592,41.1129,2169316.0
2023-12-27 09:40:00,41.84,42.01,41.68,41.82,995768.0,41.1129,41.28,40.9557,41.0933,995768.0
2023-12-27 09:50:00,41.82,42.0,41.8,41.95,633952.0,41.0933,41.2702,41.0736,41.221,633952.0
2023-12-27 10:00:00,41.95,42.19,41.95,42.15,1288525.0,41.221,41.4569,41.221,41.4175,1288525.0
2023-12-27 10:10:00,42.15,42.22,41.76,41.83,1119704.0,41.4175,41.4863,41.0343,41.1031,1119704.0
2023-12-27 10:20:00,41.82,42.1,41.68,42.02,1424813.0,41.0933,41.3684,40.9557,41.2898,1424813.0
2023-12-27 10:30:00,42.02,42.02,41.65,41.66,672312.0,41.2898,41.2898,40.9262,40.9361,672312.0
2023-12-27 10:40:00,41.66,41.68,41.41,41.52,1045401.0,40.9361,40.9557,40.6904,40.7985,1045401.0
2023-12-27 10:50:00,41.51,41.53,41.26,41.29,683609.0,40.7887,40.8083,40.543,40.5725,683609.0
2023-12-27 11:00:00,41.29,41.31,41.13,41.18,679276.0,40.5725,40.5921,40.4153,40.4644,679276.0
2023-12-27 11:10:00,41.18,41.44,41.12,41.44,595958.0,40.4644,40.7199,40.4054,40.7199,595958.0
2023-12-27 11:20:00,41.44,41.56,41.42,41.48,473113.0,40.7199,40.8378,40.7002,40.7592,473113.0
2023-12-27 11:30:00,41.49,41.68,41.47,41.6,717181.0,40.769,40.9557,40.7494,40.8771,717181.0
2023-12-27 11:40:00,41.6,41.78,41.57,41.74,715530.0,40.8771,41.054,40.8476,41.0147,715530.0
2023-12-27 11:50:00,41.73,41.75,41.64,41.7,334677.0,41.0048,41.0245,40.9164,40.9754,334677.0
2023-12-27 12:00:00,41.69,41.8,41.65,41.79,359377.0,40.9655,41.0736,40.9262,41.0638,359377.0
2023-12-27 12:10:00,41.8,41.88,41.77,41.78,323722.0,41.0736,41.1522,41.0442,41.054,323722.0
2023-12-27 12:20:00,41.79,41.87,41.73,41.77,367589.0,41.0638,41.1424,41.0048,41.0442,367589.0
2023-12-27 12:30:00,41.77,41.88,41.71,41.77,364268.0,41.0442,41.1522,40.9852,41.0442,364268.0
2023-12-27 12:40:00,41.77,41.79,41.62,41.71,270109.0,41.0442,41.0638,40.8968,40.9852,270109.0
2023-12-27 12:50:00,41.7,41.8,41.69,41.77,289504.0,40.9754,41.0736,40.9655,41.0442,289504.0
2023-12-27 13:00:00,41.77,42.27,41.77,42.13,1061205.0,41.0442,41.5355,41.0442,41.3979,1061205.0
2023-12-27 13:10:00,42.13,42.38,42.08,42.24,896046.0,41.3979,41.6436,41.3488,41.506,896046.0
2023-12-27 13:20:00,42.24,42.24,41.98,42.0,295108.0,41.506,41.506,41.2505,41.2702,295108.0
2023-12-27 13:30:00,42.01,42.17,41.99,42.17,362742.0,41.28,41.4372,41.2603,41.4372,362742.0
2023-12-27 13:40:00,42.18,42.22,42.03,42.04,331852.0,41.447,41.4863,41.2996,41.3095,331852.0
2023-12-27 13:50:00,42.03,42.08,41.83,41.84,458052.0,41.2996,41.3488,41.1031,41.1129,458052.0
2023-12-27 14:00:00,41.83,41.83,41.36,41.72,1239536.0,41.1031,41.1031,40.6413,40.995,1239536.0
2023-12-27 14:10:00,41.72,41.73,41.54,41.72,706741.0,40.995,41.0048,40.8181,40.995,706741.0
2023-12-27 14:20:00,41.73,41.98,41.69,41.89,896662.0,41.0048,41.2505,40.9655,41.1621,896662.0
2023-12-27 14:30:00,41.89,41.9,41.73,41.78,350071.0,41.1621,41.1719,41.0048,41.054,350071.0
2023-12-27 14:40:00,41.77,41.8,41.64,41.7,284201.0,41.0442,41.0736,40.9164,40.9754,284201.0
2023-12-27 14:50:00,41.7,41.74,41.59,41.72,422691.0,40.9754,41.0147,40.8673,40.995,422691.0
2023-12-27 15:00:00,41.73,41.84,41.69,41.83,437178.0,41.0048,41.1129,40.9655,41.1031,437178.0
2023-12-27 15:10:00,41.82,41.95,41.78,41.87,416790.0,41.0933,41.221,41.054,41.1424,416790.0
2023-12-27 15:20:00,41.87,41.93,41.69,41.79,493669.0,41.1424,41.2014,40.9655,41.0638,493669.0
2023-12-27 15:30:00,41.78,41.89,41.71,41.85,269129.0,41.054,41.1621,40.9852,41.1228,269129.0
2023-12-27 15:40:00,41.85,41.85,41.66,41.69,350774.0,41.1228,41.1228,40.9361,40.9655,350774.0
2023-12-27 15:50:00,41.67,41.98,41.58,41.98,929770.0,40.9459,41.2505,40.8575,41.2505,929770.0
2023-12-28 09:30:00,41.36,41.78,41.11,41.76,1668770.0,40.6413,41.054,40.3956,41.0343,1668770.0
2023-12-28 09:40:00,41.76,41.89,41.43,41.63,937457.0,41.0343,41.1621,40.7101,40.9066,937457.0
2023-12-28 09:50:00,41.63,41.91,41.56,41.81,616685.0,40.9066,41.1817,40.8378,41.0835,616685.0
2023-12-28 10:00:00,41.81,41.92,41.63,41.77,670339.0,41.0835,41.1915,40.9066,41.0442,670339.0
2023-12-28 10:10:00,41.77,41.98,41.72,41.96,614259.0,41.0442,41.2505,40.995,41.2308,614259.0
2023-12-28 10:20:00,41.96,42.16,41.94,42.03,881636.0,41.2308,41.4274,41.2112,41.2996,881636.0
2023-12-28 10:30:00,42.04,42.1,41.89,41.96,419213.0,41.3095,41.3684,41.1621,41.2308,419213.0
2023-12-28 10:40:00,41.95,42.03,41.83,41.92,499897.0,41.221,41.2996,41.1031,41.1915,499897.0
2023-12-28 10:50:00,41.92,41.94,41.58,41.68,722843.0,41.1915,41.2112,40.8575,40.9557,722843.0
2023-12-28 11:00:00,41.68,41.72,41.47,41.6,580306.0,40.9557,40.995,40.7494,40.8771,580306.0
2023-12-28 11:10:00,41.6,41.73,41.42,41.45,569454.0,40.8771,41.0048,40.7002,40.7297,569454.0
2023-12-28 11:20:00,41.46,41.56,41.41,41.48,434235.0,40.7395,40.8378,40.6904,40.7592,434235.0
2023-12-28 11:30:00,41.49,41.54,41.37,41.46,410641.0,40.769,40.8181,40.6511,40.7395,410641.0
2023-12-28 11:40:00,41.46,41.58,41.44,41.56,336791.0,40.7395,40.8575,40.7199,40.8378,336791.0
2023-12-28 11:50:00,41.57,41.57,41.46,41.48,170707.0,40.8476,40.8476,40.7395,40.7592,170707.0
2023-12-28 12:00:00,41.47,41.64,41.45,41.57,348614.0,40.7494,40.9164,40.7297,40.8476,348614.0
2023-12-28 12:10:00,41.56,41.68,41.54,41.63,248533.0,40.8378,40.9557,40.8181,40.9066,248533.0
2023-12-28 12:20:00,41.62,41.65,41.53,41.62,288556.0,40.8968,40.9262,40.8083,40.8968,288556.0
2023-12-28 12:30:00,41.62,41.73,41.6,41.71,297633.0,40.8968,41.0048,40.8771,40.9852,297633.0
2023-12-28 12:40:00,41.72,41.75,41.47,41.49,266154.0,40.995,41.0245,40.7494,40.769,266154.0
2023-12-28 12:50:00,41.48,41.5,41.43,41.45,310233.0,40.7592,40.7788,40.7101,40.7297,310233.0
2023-12-28 13:00:00,41.46,41.46,41.01,41.29,985589.0,40.7395,40.7395,40.2974,40.5725,985589.0
2023-12-28 13:10:00,41.28,41.35,41.12,41.29,357713.0,40.5627,40.6314,40.4054,40.5725,357713.0
2023-12-28 13:20:00,41.29,41.37,41.26,41.31,220936.0,40.5725,40.6511,40.543,40.5921,220936.0
2023-12-28 13:30:00,41.32,41.48,41.31,41.37,252026.0,40.602,40.7592,40.5921,40.6511,252026.0
2023-12-28 13:40:00,41.37,41.37,41.13,41.18,297522.0,40.6511,40.6511,40.4153,40.4644,297522.0
2023-12-28 13:50:00,41.18,41.24,41.13,41.2,253811.0,40.4644,40.5234,40.4153,40.4841,253811.0
2023-12-28 14:00:00,41.2,41.33,41.18,41.28,268129.0,40.4841,40.6118,40.4644,40.5627,268129.0
2023-12-28 14:10:00,41.28,41.34,41.23,41.25,144401.0,40.5627,40.6216,40.5135,40.5332,144401.0
2023-12-28 14:20:00,41.25,41.39,41.24,41.34,316211.0,40.5332,40.6708,40.5234,40.6216,316211.0
2023-12-28 14:30:00,41.34,41.44,41.25,41.3,294099.0,40.6216,40.7199,40.5332,40.5823,294099.0
2023-12-28 14:40:00,41.3,41.32,41.17,41.26,161425.0,40.5823,40.602,40.4546,40.543,161425.0
2023-12-28 14:50:00,41.26,41.27,41.18,41.19,165601.0,40.543,40.5528,40.4644,40.4742,165601.0
2023-12-28 15:00:00,41.19,41.25,41.13,41.2,225959.0,40.4742,40.5332,40.4153,40.4841,225959.0
2023-12-28 15:10:00,41.2,41.26,41.06,41.25,466679.0,40.4841,40.543,40.3465,40.5332,466679.0
2023-12-28 15:20:00,41.25,41.29,41.19,41.24,233239.0,40.5332,40.5725,40.4742,40.5234,233239.0
2023-12-28 15:30:00,41.24,41.38,41.24,41.36,270705.0,40.5234,40.6609,40.5234,40.6413,270705.0
2023-12-28 15:40:00,41.36,41.47,41.35,41.41,346046.0,40.6413,40.7494,40.6314,40.6904,346046.0
2023-12-28 15:50:00,41.41,41.44,41.2,41.41,809640.0,40.6904,40.7199,40.4841,40.6904,809640.0
2023-12-29 09:30:00,41.09,41.42,40.75,41.33,1513527.0,40.376,40.7002,40.0419,40.6118,1513527.0
2023-12-29 09:40:00,41.34,41.37,41.13,41.21,635193.0,40.6216,40.6511,40.4153,40.4939,635193.0
2023-12-29 09:50:00,41.21,41.23,40.92,40.99,577869.0,40.4939,40.5135,40.2089,40.2777,577869.0
2023-12-29 10:00:00,41.0,41.01,40.7,40.72,848615.0,40.2875,40.2974,39.9927,40.0124,848615.0
2023-12-29 10:10:00,40.73,40.79,40.53,40.73,1074903.0,40.0222,40.0812,39.8257,40.0222,1074903.0
2023-12-29 10:20:00,40.72,40.76,40.47,40.49,652626.0,40.0124,40.0517,39.7667,39.7864,652626.0
2023-12-29 10:30:00,40.49,40.52,40.3,40.41,713083.0,39.7864,39.8159,39.5997,39.7078,713083.0
2023-12-29 10:40:00,40.41,40.42,39.8,40.14,1705310.0,39.7078,39.7176,39.1084,39.4425,1705310.0
2023-12-29 10:50:00,40.15,40.19,39.83,39.95,937129.0,39.4523,39.4916,39.1379,39.2558,937129.0
2023-12-29 11:00:00,39.96,40.09,39.83,39.93,743093.0,39.2656,39.3933,39.1379,39.2361,743093.0
2023-12-29 11:10:00,39.93,39.94,39.5,39.8,1228609.0,39.2361,39.246,38.8136,39.1084,1228609.0
2023-12-29 11:20:00,39.79,39.89,39.59,39.66,650679.0,39.0986,39.1968,38.902,38.9708,650679.0
2023-12-29 11:30:00,39.65,39.69,39.52,39.64,838136.0,38.961,39.0003,38.8332,38.9512,838136.0
2023-12-29 11:40:00,39.64,39.7,39.58,39.69,628988.0,38.9512,39.0101,38.8922,39.0003,628988.0
2023-12-29 11:50:00,39.7,39.87,39.6,39.73,930044.0,39.0101,39.1772,38.9119,39.0396,930044.0
2023-12-29 12:00:00,39.73,39.87,39.59,39.6,701329.0,39.0396,39.1772,38.902,38.9119,701329.0
2023-12-29 12:10:00,39.6,39.75,39.56,39.68,549710.0,38.9119,39.0593,38.8726,38.9905,549710.0
2023-12-29 12:20:00,39.68,39.75,39.59,39.61,477960.0,38.9905,39.0593,38.902,38.9217,477960.0
2023-12-29 12:30:00,39.61,39.81,39.56,39.78,360770.0,38.9217,39.1182,38.8726,39.0887,360770.0
2023-12-29 12:40:00,39.78,39.88,39.73,39.77,499511.0,39.0887,39.187,39.0396,39.0789,499511.0
2023-12-29 12:50:00,39.76,40.02,39.74,39.98,517541.0,39.0691,39.3246,39.0494,39.2853,517541.0
2023-12-29 13:00:00,39.98,40.05,39.83,39.98,528314.0,39.2853,39.354,39.1379,39.2853,528314.0
2023-12-29 13:10:00,39.99,40.1,39.83,39.86,421684.0,39.2951,39.4032,39.1379,39.1673,421684.0
2023-12-29 13:20:00,39.86,39.92,39.78,39.85,215417.0,39.1673,39.2263,39.0887,39.1575,215417.0
2023-12-29 13:30:00,39.86,40.06,39.86,40.04,200681.0,39.1673,39.3639,39.1673,39.3442,200681.0
2023-12-29 13:40:00,40.04,40.14,39.98,40.1,308492.0,39.3442,39.4425,39.2853,39.4032,308492.0
2023-12-29 13:50:00,40.09,40.1,39.86,39.92,306367.0,39.3933,39.4032,39.1673,39.2263,306367.0
2023-12-29 14:00:00,39.93,39.98,39.89,39.91,169683.0,39.2361,39.2853,39.1968,39.2165,169683.0
2023-12-29 14:10:00,39.91,40.03,39.87,40.02,223112.0,39.2165,39.3344,39.1772,39.3246,223112.0
2023-12-29 14:20:00,40.02,40.08,39.92,39.94,224141.0,39.3246,39.3835,39.2263,39.246,224141.0
2023-12-29 14:30:00,39.93,40.02,39.91,39.98,201104.0,39.2361,39.3246,39.2165,39.2853,201104.0
2023-12-29 14:40:00,39.99,40.04,39.91,40.04,170252.0,39.2951,39.3442,39.2165,39.3442,170252.0
2023-12-29 14:50:00,40.04,40.09,39.97,40.08,186565.0,39.3442,39.3933,39.2754,39.3835,186565.0
2023-12-29 15:00:00,40.07,40.09,39.88,40.0,269916.0,39.3737,39.3933,39.187,39.3049,269916.0
2023-12-29 15:10:00,39.99,40.16,39.95,40.01,455657.0,39.2951,39.4621,39.2558,39.3147,455657.0
2023-12-29 15:20:00,40.02,40.18,39.89,40.16,384324.0,39.3246,39.4818,39.1968,39.4621,384324.0
2023-12-29 15:30:00,40.15,40.15,39.98,40.01,310302.0,39.4523,39.4523,39.2853,39.3147,310302.0
2023-12-29 15:40:00,40.02,40.09,39.83,39.83,495504.0,39.3246,39.3933,39.1379,39.1379,495504.0
2023-12-29 15:50:00,39.84,39.85,39.41,39.44,1486411.0,39.1477,39.1575,38.7252,38.7546,1486411.0
2024-01-02 09:30:00,38.62,39.35,38.22,38.89,2616591.0,37.9489,38.6662,37.5558,38.2142,2616591.0
2024-01-02 09:40:00,38.88,39.29,38.69,38.72,1020900.0,38.2044,38.6072,38.0177,38.0472,1020900.0
2024-01-02 09:50:00,38.71,39.62,38.71,39.61,1214601.0,38.0373,38.9315,38.0373,38.9217,1214601.0
2024-01-02 10:00:00,39.6,39.91,39.43,39.63,1436948.0,38.9119,39.2165,38.7448,38.9413,1436948.0
2024-01-02 10:10:00,39.64,39.68,39.24,39.47,723123.0,38.9512,38.9905,38.5581,38.7841,723123.0
2024-01-02 10:20:00,39.46,39.65,39.11,39.29,946890.0,38.7743,38.961,38.4304,38.6072,946890.0
2024-01-02 10:30:00,39.28,39.31,38.73,38.82,772257.0,38.5974,38.6269,38.057,38.1454,772257.0
2024-01-02 10:40:00,38.82,39.22,38.79,39.0,637134.0,38.1454,38.5385,38.1159,38.3223,637134.0
2024-01-02 10:50:00,38.98,39.25,38.7,38.78,768849.0,38.3026,38.5679,38.0275,38.1061,768849.0
2024-01-02 11:00:00,38.77,39.12,38.76,39.09,608011.0,38.0963,38.4402,38.0865,38.4107,608011.0
2024-01-02 11:10:00,39.08,39.37,39.0,39.2,720108.0,38.4009,38.6859,38.3223,38.5188,720108.0
2024-01-02 11:20:00,39.2,39.32,39.05,39.23,401138.0,38.5188,38.6367,38.3714,38.5483,401138.0
2024-01-02 11:30:00,39.22,39.37,39.09,39.33,530510.0,38.5385,38.6859,38.4107,38.6466,530510.0
2024-01-02 11:40:00,39.33,39.59,39.27,39.56,434772.0,38.6466,38.902,38.5876,38.8726,434772.0
2024-01-02 11:50:00,39.56,39.61,39.45,39.61,464308.0,38.8726,38.9217,38.7645,38.9217,464308.0
2024-01-02 12:00:00,39.61,39.76,39.59,39.66,417612.0,38.9217,39.0691,38.902,38.9708,417612.0
2024-01-02 12:10:00,39.66,39.88,39.56,39.63,565449.0,38.9708,39.187,38.8726,38.9413,565449.0
2024-01-02 12:20:00,39.64,39.86,39.59,39.62,424964.0,38.9512,39.1673,38.902,38.9315,424964.0
2024-01-02 12:30:00,39.62,39.86,39.6,39.82,285827.0,38.9315,39.1673,38.9119,39.128,285827.0
2024-01-02 12:40:00,39.84,39.89,39.51,39.56,368142.0,39.1477,39.1968,38.8234,38.8726,368142.0
2024-01-02 12:50:00,39.58,39.62,39.34,39.37,402073.0,38.8922,38.9315,38.6564,38.6859,402073.0
2024-01-02 13:00:00,39.38,39.39,38.99,39.05,412301.0,38.6957,38.7055,38.3125,38.3714,412301.0
2024-01-02 13:10:00,39.04,39.32,39.04,39.18,540451.0,38.3616,38.6367,38.3616,38.4992,540451.0
2024-01-02 13:20:00,39.17,39.29,39.12,39.13,253639.0,38.4893,38.6072,38.4402,38.45,253639.0
2024-01-02 13:30:00,39.13,39.26,39.07,39.14,347895.0,38.45,38.5778,38.3911,38.4599,347895.0
2024-01-02 13:40:00,39.14,39.21,39.0,39.01,330813.0,38.4599,38.5286,38.3223,38.3321,330813.0
2024-01-02 13:50:00,39.01,39.05,38.76,38.78,473570.0,38.3321,38.3714,38.0865,38.1061,473570.0
2024-01-02 14:00:00,38.78,38.83,38.63,38.72,418160.0,38.1061,38.1552,37.9587,38.0472,418160.0
2024-01-02 14:10:00,38.72,38.88,38.61,38.63,370609.0,38.0472,38.2044,37.9391,37.9587,370609.0
2024-01-02 14:20:00,38.62,38.72,38.57,38.71,260700.0,37.9489,38.0472,37.8998,38.0373,260700.0
2024-01-02 14:30:00,38.69,38.73,38.48,38.49,250452.0,38.0177,38.057,37.8113,37.8211,250452.0
2024-01-02 14:40:00,38.49,38.61,38.46,38.47,229779.0,37.8211,37.9391,37.7917,37.8015,229779.0
2024-01-02 14:50:00,38.46,38.52,38.29,38.3,687499.0,37.7917,37.8506,37.6246,37.6344,687499.0
2024-01-02 15:00:00,38.29,38.35,38.16,38.29,624012.0,37.6246,37.6836,37.4969,37.6246,624012.0
2024-01-02 15:10:00,38.3,38.39,38.11,38.37,693698.0,37.6344,37.7229,37.4478,37.7032,693698.0
2024-01-02 15:20:00,38.37,38.39,38.17,38.28,533806.0,37.7032,37.7229,37.5067,37.6148,533806.0
2024-01-02 15:30:00,38.27,38.36,38.06,38.07,508151.0,37.605,37.6934,37.3986,37.4084,508151.0
2024-01-02 15:40:00,38.07,38.27,38.05,38.24,607525.0,37.4084,37.605,37.3888,37.5755,607525.0
2024-01-02 15:50:00,38.25,38.72,38.25,38.71,949969.0,37.5853,38.0472,37.5853,38.0373,949969.0
2024-01-03 09:30:00,37.44,37.49,36.71,36.79,2722416.0,36.7894,36.8385,36.0721,36.1507,2722416.0
2024-01-03 09:40:00,36.79,37.1,36.73,36.91,1151140.0,36.1507,36.4553,36.0917,36.2686,1151140.0
2024-01-03 09:50:00,36.93,37.27,36.75,36.78,1155610.0,36.2883,36.6223,36.1114,36.1409,1155610.0
2024-01-03 10:00:00,36.78,37.6,36.71,37.07,1877557.0,36.1409,36.9466,36.0721,36.4258,1877557.0
2024-01-03 10:10:00,37.07,37.11,36.6,36.68,1281824.0,36.4258,36.4651,35.964,36.0426,1281824.0
2024-01-03 10:20:00,36.66,37.22,36.57,36.99,1403750.0,36.0229,36.5732,35.9345,36.3472,1403750.0
2024-01-03 10:30:00,36.98,37.06,36.46,36.46,1085605.0,36.3374,36.416,35.8264,35.8264,1085605.0
2024-01-03 10:40:00,36.47,36.53,36.25,36.41,1059667.0,35.8363,35.8952,35.6201,35.7773,1059667.0
2024-01-03 10:50:00,36.41,36.92,36.38,36.86,770317.0,35.7773,36.2784,35.7478,36.2195,770317.0
2024-01-03 11:00:00,36.86,37.08,36.84,37.01,905594.0,36.2195,36.4357,36.1998,36.3669,905594.0
2024-01-03 11:10:00,37.01,37.13,36.91,36.91,503277.0,36.3669,36.4848,36.2686,36.2686,503277.0
2024-01-03 11:20:00,36.92,37.1,36.84,37.05,557457.0,36.2784,36.4553,36.1998,36.4062,557457.0
2024-01-03 11:30:00,37.05,37.14,36.92,36.93,539425.0,36.4062,36.4946,36.2784,36.2883,539425.0
2024-01-03 11:40:00,36.93,37.09,36.82,36.98,300857.0,36.2883,36.4455,36.1802,36.3374,300857.0
2024-01-03 11:50:00,36.98,37.05,36.8,36.84,403371.0,36.3374,36.4062,36.1605,36.1998,403371.0
2024-01-03 12:00:00,36.85,36.86,36.68,36.7,370629.0,36.2096,36.2195,36.0426,36.0623,370629.0
2024-01-03 12:10:00,36.69,36.71,36.56,36.57,458137.0,36.0524,36.0721,35.9247,35.9345,458137.0
2024-01-03 12:20:00,36.57,36.82,36.52,36.82,446256.0,35.9345,36.1802,35.8854,36.1802,446256.0
2024-01-03 12:30:00,36.82,36.83,36.65,36.73,488455.0,36.1802,36.19,36.0131,36.0917,488455.0
2024-01-03 12:40:00,36.73,36.85,36.67,36.75,356200.0,36.0917,36.2096,36.0328,36.1114,356200.0
2024-01-03 12:50:00,36.74,36.88,36.66,36.82,286973.0,36.1016,36.2391,36.0229,36.1802,286973.0
2024-01-03 13:00:00,36.81,37.02,36.81,36.91,385662.0,36.1703,36.3767,36.1703,36.2686,385662.0
2024-01-03 13:10:00,36.9,37.06,36.83,36.99,361620.0,36.2588,36.416,36.19,36.3472,361620.0
2024-01-03 13:20:00,36.98,37.04,36.9,37.01,248600.0,36.3374,36.3963,36.2588,36.3669,248600.0
2024-01-03 13:30:00,37.01,37.01,36.75,36.81,318634.0,36.3669,36.3669,36.1114,36.1703,318634.0
2024-01-03 13:40:00,36.81,36.82,36.67,36.79,190904.0,36.1703,36.1802,36.0328,36.1507,190904.0
2024-01-03 13:50:00,36.77,36.81,36.65,36.69,184948.0,36.131,36.1703,36.0131,36.0524,184948.0
2024-01-03 14:00:00,36.69,36.92,36.24,36.56,1203769.0,36.0524,36.2784,35.6102,35.9247,1203769.0
2024-01-03 14:10:00,36.56,36.7,36.25,36.51,730139.0,35.9247,36.0623,35.6201,35.8756,730139.0
2024-01-03 14:20:00,36.51,37.01,36.32,36.99,1378187.0,35.8756,36.3669,35.6889,36.3472,1378187.0
2024-01-03 14:30:00,37.0,37.13,36.59,36.75,854178.0,36.357,36.4848,35.9542,36.1114,854178.0
2024-01-03 14:40:00,36.75,36.91,36.64,36.66,551198.0,36.1114,36.2686,36.0033,36.0229,551198.0
2024-01-03 14:50:00,36.66,36.66,36.43,36.43,428198.0,36.0229,36.0229,35.7969,35.7969,428198.0
2024-01-03 15:00:00,36.43,36.45,35.77,35.94,1378718.0,35.7969,35.8166,35.1484,35.3155,1378718.0
2024-01-03 15:10:00,35.94,35.96,35.52,35.54,1084901.0,35.3155,35.3351,34.9028,34.9224,1084901.0
2024-01-03 15:20:00,35.55,35.62,35.36,35.49,1052301.0,34.9322,35.001,34.7455,34.8733,1052301.0
2024-01-03 15:30:00,35.49,35.88,35.46,35.73,1443112.0,34.8733,35.2565,34.8438,35.1091,1443112.0
2024-01-03 15:40:00,35.73,35.84,35.55,35.55,934066.0,35.1091,35.2172,34.9322,34.9322,934066.0
2024-01-03 15:50:00,35.55,35.67,35.48,35.56,1883305.0,34.9322,35.0502,34.8635,34.9421,1883305.0
2024-01-04 09:30:00,35.49,36.17,35.43,35.69,1881417.0,34.8733,35.5415,34.8143,35.0698,1881417.0
2024-01-04 09:40:00,35.69,35.89,35.4,35.42,1277271.0,35.0698,35.2663,34.7848,34.8045,1277271.0
2024-01-04 09:50:00,35.44,35.89,35.42,35.63,1020571.0,34.8241,35.2663,34.8045,35.0108,1020571.0
2024-01-04 10:00:00,35.62,36.01,35.53,35.99,1177260.0,35.001,35.3842,34.9126,35.3646,1177260.0
2024-01-04 10:10:00,36.0,36.0,35.68,35.89,945797.0,35.3744,35.3744,35.06,35.2663,945797.0
2024-01-04 10:20:00,35.9,35.94,35.6,35.72,620696.0,35.2762,35.3155,34.9814,35.0993,620696.0
2024-01-04 10:30:00,35.72,36.07,35.69,35.9,797530.0,35.0993,35.4432,35.0698,35.2762,797530.0
2024-01-04 10:40:00,35.91,36.07,35.84,35.99,672117.0,35.286,35.4432,35.2172,35.3646,672117.0
2024-01-04 10:50:00,35.99,36.01,35.75,35.78,520397.0,35.3646,35.3842,35.1288,35.1582,520397.0
2024-01-04 11:00:00,35.79,35.91,35.66,35.72,369593.0,35.1681,35.286,35.0403,35.0993,369593.0
2024-01-04 11:10:00,35.72,36.13,35.7,36.01,666656.0,35.0993,35.5022,35.0796,35.3842,666656.0
2024-01-04 11:20:00,36.0,36.19,35.99,36.04,557691.0,35.3744,35.5611,35.3646,35.4137,557691.0
2024-01-04 11:30:00,36.05,36.2,35.87,36.02,779939.0,35.4235,35.5709,35.2467,35.3941,779939.0
2024-01-04 11:40:00,36.02,36.07,35.76,35.77,580826.0,35.3941,35.4432,35.1386,35.1484,580826.0
2024-01-04 11:50:00,35.78,35.79,35.6,35.76,660086.0,35.1582,35.1681,34.9814,35.1386,660086.0
2024-01-04 12:00:00,35.76,35.76,35.51,35.58,533237.0,35.1386,35.1386,34.8929,34.9617,533237.0
2024-01-04 12:10:00,35.58,35.76,35.57,35.68,396376.0,34.9617,35.1386,34.9519,35.06,396376.0
2024-01-04 12:20:00,35.69,35.84,35.66,35.75,251562.0,35.0698,35.2172,35.0403,35.1288,251562.0
2024-01-04 12:30:00,35.75,35.75,35.57,35.71,292712.0,35.1288,35.1288,34.9519,35.0895,292712.0
2024-01-04 12:40:00,35.71,35.71,35.4,35.56,423108.0,35.0895,35.0895,34.7848,34.9421,423108.0
2024-01-04 12:50:00,35.56,35.64,35.49,35.6,199738.0,34.9421,35.0207,34.8733,34.9814,199738.0
2024-01-04 13:00:00,35.59,35.72,35.54,35.68,295958.0,34.9715,35.0993,34.9224,35.06,295958.0
2024-01-04 13:10:00,35.67,35.74,35.58,35.69,231880.0,35.0502,35.1189,34.9617,35.0698,231880.0
2024-01-04 13:20:00,35.68,35.79,35.66,35.73,141220.0,35.06,35.1681,35.0403,35.1091,141220.0
2024-01-04 13:30:00,35.73,35.84,35.7,35.81,273583.0,35.1091,35.2172,35.0796,35.1877,273583.0
2024-01-04 13:40:00,35.81,35.93,35.77,35.91,309401.0,35.1877,35.3056,35.1484,35.286,309401.0
2024-01-04 13:50:00,35.91,35.96,35.77,35.81,203410.0,35.286,35.3351,35.1484,35.1877,203410.0
2024-01-04 14:00:00,35.81,35.9,35.74,35.78,173565.0,35.1877,35.2762,35.1189,35.1582,173565.0
2024-01-04 14:10:00,35.79,35.86,35.7,35.75,306607.0,35.1681,35.2369,35.0796,35.1288,306607.0
2024-01-04 14:20:00,35.74,35.81,35.65,35.68,237364.0,35.1189,35.1877,35.0305,35.06,237364.0
2024-01-04 14:30:00,35.67,35.72,35.61,35.66,165588.0,35.0502,35.0993,34.9912,35.0403,165588.0
2024-01-04 14:40:00,35.66,35.66,35.43,35.59,425257.0,35.0403,35.0403,34.8143,34.9715,425257.0
2024-01-04 14:50:00,35.59,35.77,35.59,35.63,369857.0,34.9715,35.1484,34.9715,35.0108,369857.0
2024-01-04 15:00:00,35.64,35.84,35.58,35.83,281573.0,35.0207,35.2172,34.9617,35.2074,281573.0
2024-01-04 15:10:00,35.83,35.85,35.59,35.69,380560.0,35.2074,35.227,34.9715,35.0698,380560.0
2024-01-04 15:20:00,35.7,35.7,35.55,35.64,285915.0,35.0796,35.0796,34.9322,35.0207,285915.0
2024-01-04 15:30:00,35.63,35.73,35.58,35.64,279524.0,35.0108,35.1091,34.9617,35.0207,279524.0
2024-01-04 15:40:00,35.64,35.67,35.46,35.47,456981.0,35.0207,35.0502,34.8438,34.8536,456981.0
2024-01-04 15:50:00,35.48,35.51,35.28,35.37,1648188.0,34.8635,34.8929,34.6669,34.7554,1648188.0
2024-01-05 09:30:00,34.71,35.04,34.48,34.83,1856636.0,34.1068,34.4311,33.8808,34.2247,1856636.0
2024-01-05 09:40:00,34.83,35.13,34.6,35.1,1060605.0,34.2247,34.5195,33.9987,34.4901,1060605.0
2024-01-05 09:50:00,35.1,35.48,35.1,35.35,1414888.0,34.4901,34.8635,34.4901,34.7357,1414888.0
2024-01-05 10:00:00,35.35,36.2,35.35,36.08,1875696.0,34.7357,35.5709,34.7357,35.453,1875696.0
2024-01-05 10:10:00,36.06,36.18,35.64,35.76,1637263.0,35.4334,35.5513,35.0207,35.1386,1637263.0
2024-01-05 10:20:00,35.77,36.03,35.64,35.81,919959.0,35.1484,35.4039,35.0207,35.1877,919959.0
2024-01-05 10:30:00,35.81,36.06,35.72,35.93,609703.0,35.1877,35.4334,35.0993,35.3056,609703.0
2024-01-05 10:40:00,35.93,36.02,35.76,35.81,803760.0,35.3056,35.3941,35.1386,35.1877,803760.0
2024-01-05 10:50:00,35.81,36.01,35.67,35.9,761729.0,35.1877,35.3842,35.0502,35.2762,761729.0
2024-01-05 11:00:00,35.9,36.03,35.66,35.77,660717.0,35.2762,35.4039,35.0403,35.1484,660717.0
2024-01-05 11:10:00,35.76,35.96,35.62,35.69,626719.0,35.1386,35.3351,35.001,35.0698,626719.0
2024-01-05 11:20:00,35.69,35.72,35.44,35.5,761457.0,35.0698,35.0993,34.8241,34.8831,761457.0
2024-01-05 11:30:00,35.5,35.6,35.39,35.52,414036.0,34.8831,34.9814,34.775,34.9028,414036.0
2024-01-05 11:40:00,35.52,35.54,35.36,35.42,339326.0,34.9028,34.9224,34.7455,34.8045,339326.0
2024-01-05 11:50:00,35.42,35.57,35.42,35.48,407809.0,34.8045,34.9519,34.8045,34.8635,407809.0
2024-01-05 12:00:00,35.48,35.52,34.99,34.99,847475.0,34.8635,34.9028,34.382,34.382,847475.0
2024-01-05 12:10:00,34.99,35.31,34.93,35.15,678067.0,34.382,34.6964,34.323,34.5392,678067.0
2024-01-05 12:20:00,35.15,35.29,35.05,35.12,498831.0,34.5392,34.6768,34.4409,34.5097,498831.0
2024-01-05 12:30:00,35.11,35.19,34.94,35.14,700433.0,34.4999,34.5785,34.3328,34.5294,700433.0
2024-01-05 12:40:00,35.14,35.25,35.13,35.14,284809.0,34.5294,34.6375,34.5195,34.5294,284809.0
2024-01-05 12:50:00,35.14,35.3,35.12,35.17,249263.0,34.5294,34.6866,34.5097,34.5588,249263.0
2024-01-05 13:00:00,35.16,35.18,34.95,35.08,393805.0,34.549,34.5687,34.3427,34.4704,393805.0
2024-01-05 13:10:00,35.08,35.14,34.92,34.94,309864.0,34.4704,34.5294,34.3132,34.3328,309864.0
2024-01-05 13:20:00,34.95,35.31,34.94,35.31,354626.0,34.3427,34.6964,34.3328,34.6964,354626.0
2024-01-05 13:30:00,35.3,35.59,35.3,35.58,706415.0,34.6866,34.9715,34.6866,34.9617,706415.0
2024-01-05 13:40:00,35.58,35.62,35.38,35.39,314435.0,34.9617,35.001,34.7652,34.775,314435.0
2024-01-05 13:50:00,35.4,35.46,35.35,35.38,336642.0,34.7848,34.8438,34.7357,34.7652,336642.0
2024-01-05 14:00:00,35.37,35.62,35.37,35.61,419183.0,34.7554,35.001,34.7554,34.9912,419183.0
2024-01-05 14:10:00,35.61,35.68,35.39,35.43,484614.0,34.9912,35.06,34.775,34.8143,484614.0
2024-01-05 14:20:00,35.44,35.52,35.36,35.39,289518.0,34.8241,34.9028,34.7455,34.775,289518.0
2024-01-05 14:30:00,35.38,35.44,35.26,35.27,262992.0,34.7652,34.8241,34.6473,34.6571,262992.0
2024-01-05 14:40:00,35.26,35.27,35.0,35.03,417068.0,34.6473,34.6571,34.3918,34.4213,417068.0
2024-01-05 14:50:00,35.02,35.02,34.75,34.81,622760.0,34.4114,34.4114,34.1461,34.2051,622760.0
2024-01-05 15:00:00,34.81,35.03,34.75,34.98,576172.0,34.2051,34.4213,34.1461,34.3721,576172.0
2024-01-05 15:10:00,35.0,35.21,34.96,35.1,461718.0,34.3918,34.5981,34.3525,34.4901,461718.0
2024-01-05 15:20:00,35.09,35.19,34.96,35.11,391458.0,34.4802,34.5785,34.3525,34.4999,391458.0
2024-01-05 15:30:00,35.1,35.1,34.94,35.06,476703.0,34.4901,34.4901,34.3328,34.4508,476703.0
2024-01-05 15:40:00,35.05,35.21,35.01,35.18,503519.0,34.4409,34.5981,34.4016,34.5687,503519.0
2024-01-05 15:50:00,35.18,35.23,34.98,35.03,1054715.0,34.5687,34.6178,34.3721,34.4213,1054715.0
2024-01-08 09:30:00,35.0,35.15,34.76,34.82,1834881.0,34.3918,34.5392,34.156,34.2149,1834881.0
2024-01-08 09:40:00,34.82,34.88,34.47,34.69,1412355.0,34.2149,34.2739,33.871,34.0872,1412355.0
2024-01-08 09:50:00,34.69,35.3,34.68,35.27,1752906.0,34.0872,34.6866,34.0774,34.6571,1752906.0
2024-01-08 10:00:00,35.26,35.47,35.01,35.33,1282066.0,34.6473,34.8536,34.4016,34.7161,1282066.0
2024-01-08 10:10:00,35.33,35.66,35.16,35.61,973865.0,34.7161,35.0403,34.549,34.9912,973865.0
2024-01-08 10:20:00,35.61,35.62,35.41,35.55,581113.0,34.9912,35.001,34.7947,34.9322,581113.0
2024-01-08 10:30:00,35.55,35.91,35.55,35.91,694592.0,34.9322,35.286,34.9322,35.286,694592.0
2024-01-08 10:40:00,35.91,36.03,35.86,36.01,599387.0,35.286,35.4039,35.2369,35.3842,599387.0
2024-01-08 10:50:00,36.02,36.05,35.83,35.86,399630.0,35.3941,35.4235,35.2074,35.2369,399630.0
2024-01-08 11:00:00,35.87,35.99,35.74,35.92,465139.0,35.2467,35.3646,35.1189,35.2958,465139.0
2024-01-08 11:10:00,35.94,36.02,35.86,36.02,459572.0,35.3155,35.3941,35.2369,35.3941,459572.0
2024-01-08 11:20:00,36.02,36.09,35.85,35.9,608788.0,35.3941,35.4629,35.227,35.2762,608788.0
2024-01-08 11:30:00,35.9,36.04,35.85,35.98,533683.0,35.2762,35.4137,35.227,35.3548,533683.0
2024-01-08 11:40:00,35.99,36.1,35.94,36.02,328842.0,35.3646,35.4727,35.3155,35.3941,328842.0
2024-01-08 11:50:00,36.01,36.1,35.95,36.09,391573.0,35.3842,35.4727,35.3253,35.4629,391573.0
2024-01-08 12:00:00,36.09,36.26,36.04,36.06,627717.0,35.4629,35.6299,35.4137,35.4334,627717.0
2024-01-08 12:10:00,36.05,36.08,35.96,35.98,260139.0,35.4235,35.453,35.3351,35.3548,260139.0
2024-01-08 12:20:00,35.97,35.97,35.78,35.87,378398.0,35.3449,35.3449,35.1582,35.2467,378398.0
2024-01-08 12:30:00,35.87,36.03,35.85,36.01,260183.0,35.2467,35.4039,35.227,35.3842,260183.0
2024-01-08 12:40:00,36.01,36.06,35.98,36.05,151808.0,35.3842,35.4334,35.3548,35.4235,151808.0
2024-01-08 12:50:00,36.05,36.22,36.03,36.22,410163.0,35.4235,35.5906,35.4039,35.5906,410163.0
2024-01-08 13:00:00,36.21,36.43,36.18,36.3,561133.0,35.5808,35.7969,35.5513,35.6692,561133.0
2024-01-08 13:10:00,36.3,36.35,36.21,36.28,251149.0,35.6692,35.7183,35.5808,35.6496,251149.0
2024-01-08 13:20:00,36.27,36.38,36.25,36.29,256927.0,35.6397,35.7478,35.6201,35.6594,256927.0
2024-01-08 13:30:00,36.3,36.51,36.28,36.5,319541.0,35.6692,35.8756,35.6496,35.8657,319541.0
2024-01-08 13:40:00,36.51,36.56,36.39,36.53,310234.0,35.8756,35.9247,35.7576,35.8952,310234.0
2024-01-08 13:50:00,36.54,36.58,36.47,36.57,300272.0,35.905,35.9443,35.8363,35.9345,300272.0
2024-01-08 14:00:00,36.57,36.58,36.44,36.51,322456.0,35.9345,35.9443,35.8068,35.8756,322456.0
2024-01-08 14:10:00,36.51,36.67,36.5,36.64,470219.0,35.8756,36.0328,35.8657,36.0033,470219.0
2024-01-08 14:20:00,36.65,36.75,36.58,36.75,269612.0,36.0131,36.1114,35.9443,36.1114,269612.0
2024-01-08 14:30:00,36.75,36.88,36.71,36.75,795300.0,36.1114,36.2391,36.0721,36.1114,795300.0
2024-01-08 14:40:00,36.75,36.82,36.73,36.8,224067.0,36.1114,36.1802,36.0917,36.1605,224067.0
2024-01-08 14:50:00,36.8,36.84,36.75,36.79,198966.0,36.1605,36.1998,36.1114,36.1507,198966.0
2024-01-08 15:00:00,36.79,36.79,36.68,36.73,257509.0,36.1507,36.1507,36.0426,36.0917,257509.0
2024-01-08 15:10:00,36.73,36.75,36.64,36.74,320815.0,36.0917,36.1114,36.0033,36.1016,320815.0
2024-01-08 15:20:00,36.74,36.78,36.7,36.77,206238.0,36.1016,36.1409,36.0623,36.131,206238.0
2024-01-08 15:30:00,36.77,36.96,36.73,36.94,552216.0,36.131,36.3177,36.0917,36.2981,552216.0
2024-01-08 15:40:00,36.94,36.97,36.77,36.78,569251.0,36.2981,36.3276,36.131,36.1409,569251.0
2024-01-08 15:50:00,36.79,37.02,36.79,37.0,929824.0,36.1507,36.3767,36.1507,36.357,929824.0
2024-01-09 09:30:00,35.53,35.57,35.12,35.3,3190695.0,34.9126,34.9519,34.5097,34.6866,3190695.0
2024-01-09 09:40:00,35.31,35.44,34.96,35.11,1807063.0,34.6964,34.8241,34.3525,34.4999,1807063.0
2024-01-09 09:50:00,35.12,35.43,35.03,35.43,1342456.0,34.5097,34.8143,34.4213,34.8143,1342456.0
2024-01-09 10:00:00,35.43,35.45,35.18,35.4,1022019.0,34.8143,34.834,34.5687,34.7848,1022019.0
2024-01-09 10:10:00,35.4,35.7,35.24,35.63,960097.0,34.7848,35.0796,34.6276,35.0108,960097.0
2024-01-09 10:20:00,35.62,35.68,35.4,35.45,910030.0,35.001,35.06,34.7848,34.834,910030.0
2024-01-09 10:30:00,35.45,35.75,35.42,35.72,663033.0,34.834,35.1288,34.8045,35.0993,663033.0
2024-01-09 10:40:00,35.72,35.74,35.58,35.72,529080.0,35.0993,35.1189,34.9617,35.0993,529080.0
2024-01-09 10:50:00,35.72,35.73,35.38,35.48,469099.0,35.0993,35.1091,34.7652,34.8635,469099.0
2024-01-09 11:00:00,35.47,35.69,35.46,35.55,373436.0,34.8536,35.0698,34.8438,34.9322,373436.0
2024-01-09 11:10:00,35.56,35.74,35.52,35.65,402545.0,34.9421,35.1189,34.9028,35.0305,402545.0
2024-01-09 11:20:00,35.65,35.89,35.63,35.88,502147.0,35.0305,35.2663,35.0108,35.2565,502147.0
2024-01-09 11:30:00,35.88,36.02,35.88,35.92,580357.0,35.2565,35.3941,35.2565,35.2958,580357.0
2024-01-09 11:40:00,35.93,35.97,35.82,35.95,436013.0,35.3056,35.3449,35.1975,35.3253,436013.0
2024-01-09 11:50:00,35.95,36.06,35.93,36.05,274057.0,35.3253,35.4334,35.3056,35.4235,274057.0
2024-01-09 12:00:00,36.05,36.1,35.94,36.09,536441.0,35.4235,35.4727,35.3155,35.4629,536441.0
2024-01-09 12:10:00,36.09,36.09,35.97,35.97,288787.0,35.4629,35.4629,35.3449,35.3449,288787.0
2024-01-09 12:20:00,35.97,36.09,35.93,36.09,239700.0,35.3449,35.4629,35.3056,35.4629,239700.0
2024-01-09 12:30:00,36.1,36.1,35.99,36.04,239156.0,35.4727,35.4727,35.3646,35.4137,239156.0
2024-01-09 12:40:00,36.05,36.14,36.05,36.08,278049.0,35.4235,35.512,35.4235,35.453,278049.0
2024-01-09 12:50:00,36.08,36.15,36.04,36.15,267564.0,35.453,35.5218,35.4137,35.5218,267564.0
2024-01-09 13:00:00,36.15,36.33,36.01,36.05,696760.0,35.5218,35.6987,35.3842,35.4235,696760.0
2024-01-09 13:10:00,36.04,36.15,35.96,35.99,277033.0,35.4137,35.5218,35.3351,35.3646,277033.0
2024-01-09 13:20:00,35.99,36.04,35.75,35.84,537718.0,35.3646,35.4137,35.1288,35.2172,537718.0
2024-01-09 13:30:00,35.84,35.85,35.65,35.82,422411.0,35.2172,35.227,35.0305,35.1975,422411.0
2024-01-09 13:40:00,35.83,36.06,35.82,36.06,377606.0,35.2074,35.4334,35.1975,35.4334,377606.0
2024-01-09 13:50:00,36.06,36.24,36.05,36.18,504865.0,35.4334,35.6102,35.4235,35.5513,504865.0
2024-01-09 14:00:00,36.18,36.21,36.1,36.2,482486.0,35.5513,35.5808,35.4727,35.5709,482486.0
2024-01-09 14:10:00,36.2,36.21,35.88,35.95,513063.0,35.5709,35.5808,35.2565,35.3253,513063.0
2024-01-09 14:20:00,35.95,36.06,35.83,35.89,315727.0,35.3253,35.4334,35.2074,35.2663,315727.0
2024-01-09 14:30:00,35.88,36.03,35.88,35.94,328305.0,35.2565,35.4039,35.2565,35.3155,328305.0
2024-01-09 14:40:00,35.94,36.01,35.85,35.98,244529.0,35.3155,35.3842,35.227,35.3548,244529.0
2024-01-09 14:50:00,35.98,36.06,35.9,36.04,188221.0,35.3548,35.4334,35.2762,35.4137,188221.0
2024-01-09 15:00:00,36.03,36.18,35.95,36.04,358081.0,35.4039,35.5513,35.3253,35.4137,358081.0
2024-01-09 15:10:00,36.05,36.16,35.99,36.03,298333.0,35.4235,35.5316,35.3646,35.4039,298333.0
2024-01-09 15:20:00,36.03,36.15,35.97,35.99,300814.0,35.4039,35.5218,35.3449,35.3646,300814.0
2024-01-09 15:30:00,36.0,36.01,35.87,35.9,387594.0,35.3744,35.3842,35.2467,35.2762,387594.0
2024-01-09 15:40:00,35.9,35.91,35.74,35.77,462285.0,35.2762,35.286,35.1189,35.1484,462285.0
2024-01-09 15:50:00,35.79,35.97,35.73,35.88,957255.0,35.1681,35.3449,35.1091,35.2565,957255.0
2024-01-10 09:30:00,35.75,35.88,35.62,35.87,1430267.0,35.1288,35.2565,35.001,35.2467,1430267.0
2024-01-10 09:40:00,35.86,35.92,35.45,35.62,1624260.0,35.2369,35.2958,34.834,35.001,1624260.0
2024-01-10 09:50:00,35.62,35.71,35.23,35.3,1143999.0,35.001,35.0895,34.6178,34.6866,1143999.0
2024-01-10 10:00:00,35.29,35.3,34.83,34.97,1402287.0,34.6768,34.6866,34.2247,34.3623,1402287.0
2024-01-10 10:10:00,34.98,35.24,34.93,35.08,936552.0,34.3721,34.6276,34.323,34.4704,936552.0
2024-01-10 10:20:00,35.08,35.53,35.03,35.52,1017933.0,34.4704,34.9126,34.4213,34.9028,1017933.0
2024-01-10 10:30:00,35.52,35.67,35.47,35.63,1191345.0,34.9028,35.0502,34.8536,35.0108,1191345.0
2024-01-10 10:40:00,35.63,35.72,35.48,35.6,570573.0,35.0108,35.0993,34.8635,34.9814,570573.0
2024-01-10 10:50:00,35.59,35.65,35.46,35.64,400799.0,34.9715,35.0305,34.8438,35.0207,400799.0
2024-01-10 11:00:00,35.65,35.68,35.51,35.64,379581.0,35.0305,35.06,34.8929,35.0207,379581.0
2024-01-10 11:10:00,35.64,35.66,35.37,35.52,596965.0,35.0207,35.0403,34.7554,34.9028,596965.0
2024-01-10 11:20:00,35.52,35.61,35.46,35.55,312411.0,34.9028,34.9912,34.8438,34.9322,312411.0
2024-01-10 11:30:00,35.56,35.64,35.47,35.6,281969.0,34.9421,35.0207,34.8536,34.9814,281969.0
2024-01-10 11:40:00,35.6,35.71,35.6,35.7,224466.0,34.9814,35.0895,34.9814,35.0796,224466.0
2024-01-10 11:50:00,35.7,35.72,35.57,35.65,314034.0,35.0796,35.0993,34.9519,35.0305,314034.0
2024-01-10 12:00:00,35.66,35.69,35.54,35.68,190959.0,35.0403,35.0698,34.9224,35.06,190959.0
2024-01-10 12:10:00,35.67,35.72,35.64,35.7,167556.0,35.0502,35.0993,35.0207,35.0796,167556.0
2024-01-10 12:20:00,35.7,35.74,35.67,35.7,154790.0,35.0796,35.1189,35.0502,35.0796,154790.0
2024-01-10 12:30:00,35.69,35.7,35.59,35.68,145134.0,35.0698,35.0796,34.9715,35.06,145134.0
2024-01-10 12:40:00,35.69,35.71,35.59,35.64,181063.0,35.0698,35.0895,34.9715,35.0207,181063.0
2024-01-10 12:50:00,35.64,35.67,35.53,35.53,206494.0,35.0207,35.0502,34.9126,34.9126,206494.0
2024-01-10 13:00:00,35.53,35.9,35.39,35.64,1102252.0,34.9126,35.2762,34.775,35.0207,1102252.0
2024-01-10 13:10:00,35.63,35.74,35.49,35.7,313595.0,35.0108,35.1189,34.8733,35.0796,313595.0
2024-01-10 13:20:00,35.7,35.78,35.61,35.72,294886.0,35.0796,35.1582,34.9912,35.0993,294886.0
2024-01-10 13:30:00,35.73,35.84,35.68,35.73,239559.0,35.1091,35.2172,35.06,35.1091,239559.0
2024-01-10 13:40:00,35.72,35.78,35.71,35.77,121464.0,35.0993,35.1582,35.0895,35.1484,121464.0
2024-01-10 13:50:00,35.78,35.87,35.75,35.86,220646.0,35.1582,35.2467,35.1288,35.2369,220646.0
2024-01-10 14:00:00,35.85,35.89,35.8,35.81,267070.0,35.227,35.2663,35.1779,35.1877,267070.0
2024-01-10 14:10:00,35.82,35.98,35.8,35.96,476071.0,35.1975,35.3548,35.1779,35.3351,476071.0
2024-01-10 14:20:00,35.95,36.06,35.9,35.96,316380.0,35.3253,35.4334,35.2762,35.3351,316380.0
2024-01-10 14:30:00,35.96,35.99,35.87,35.91,227420.0,35.3351,35.3646,35.2467,35.286,227420.0
2024-01-10 14:40:00,35.92,36.05,35.9,36.02,305565.0,35.2958,35.4235,35.2762,35.3941,305565.0
2024-01-10 14:50:00,36.02,36.08,35.99,36.06,235891.0,35.3941,35.453,35.3646,35.4334,235891.0
2024-01-10 15:00:00,36.06,36.1,35.95,36.09,279833.0,35.4334,35.4727,35.3253,35.4629,279833.0
2024-01-10 15:10:00,36.1,36.11,35.85,35.85,522718.0,35.4727,35.4825,35.227,35.227,522718.0
2024-01-10 15:20:00,35.86,35.9,35.5,35.63,767036.0,35.2369,35.2762,34.8831,35.0108,767036.0
2024-01-10 15:30:00,35.63,35.78,35.58,35.7,583906.0,35.0108,35.1582,34.9617,35.0796,583906.0
2024-01-10 15:40:00,35.71,35.73,35.48,35.5,1055781.0,35.0895,35.1091,34.8635,34.8831,1055781.0
2024-01-10 15:50:00,35.49,36.0,35.45,35.92,972177.0,34.8733,35.3744,34.834,35.2958,972177.0
2024-01-11 09:30:00,35.59,35.63,35.08,35.6,1607600.0,34.9715,35.0108,34.4704,34.9814,1607600.0
2024-01-11 09:40:00,35.6,35.73,35.2,35.29,1412212.0,34.9814,35.1091,34.5883,34.6768,1412212.0
2024-01-11 09:50:00,35.29,35.34,35.03,35.06,1336353.0,34.6768,34.7259,34.4213,34.4508,1336353.0
2024-01-11 10:00:00,35.05,35.05,33.99,34.03,2948569.0,34.4409,34.4409,33.3993,33.4387,2948569.0
2024-01-11 10:10:00,34.04,34.34,33.88,34.33,1432578.0,33.4485,33.7433,33.2913,33.7334,1432578.0
2024-01-11 10:20:00,34.32,34.53,34.31,34.48,1312810.0,33.7236,33.93,33.7138,33.8808,1312810.0
2024-01-11 10:30:00,34.49,34.63,34.28,34.57,995840.0,33.8907,34.0282,33.6843,33.9693,995840.0
2024-01-11 10:40:00,34.57,34.6,34.26,34.32,718971.0,33.9693,33.9987,33.6647,33.7236,718971.0
2024-01-11 10:50:00,34.32,34.36,34.12,34.22,828146.0,33.7236,33.7629,33.5271,33.6253,828146.0
2024-01-11 11:00:00,34.22,34.32,34.14,34.24,537891.0,33.6253,33.7236,33.5467,33.645,537891.0
2024-01-11 11:10:00,34.23,34.3,33.88,34.05,861939.0,33.6352,33.704,33.2913,33.4583,861939.0
2024-01-11 11:20:00,34.05,34.15,33.91,33.95,657912.0,33.4583,33.5566,33.3207,33.36,657912.0
2024-01-11 11:30:00,33.94,34.08,33.86,33.91,564562.0,33.3502,33.4878,33.2716,33.3207,564562.0
2024-01-11 11:40:00,33.91,34.19,33.82,34.19,1022116.0,33.3207,33.5959,33.2323,33.5959,1022116.0
2024-01-11 11:50:00,34.18,34.26,33.9,33.95,634790.0,33.586,33.6647,33.3109,33.36,634790.0
2024-01-11 12:00:00,33.94,34.16,33.94,34.13,438894.0,33.3502,33.5664,33.3502,33.5369,438894.0
2024-01-11 12:10:00,34.13,34.27,34.06,34.08,329723.0,33.5369,33.6745,33.4681,33.4878,329723.0
2024-01-11 12:20:00,34.07,34.17,33.96,33.98,273367.0,33.478,33.5762,33.3699,33.3895,273367.0
2024-01-11 12:30:00,33.98,34.11,33.98,34.09,243084.0,33.3895,33.5173,33.3895,33.4976,243084.0
2024-01-11 12:40:00,34.09,34.47,34.08,34.45,622077.0,33.4976,33.871,33.4878,33.8514,622077.0
2024-01-11 12:50:00,34.45,34.58,34.38,34.47,427282.0,33.8514,33.9791,33.7826,33.871,427282.0
2024-01-11 13:00:00,34.45,34.78,34.44,34.7,583977.0,33.8514,34.1756,33.8415,34.097,583977.0
2024-01-11 13:10:00,34.71,34.9,34.7,34.84,586770.0,34.1068,34.2935,34.097,34.2346,586770.0
2024-01-11 13:20:00,34.85,34.85,34.67,34.68,346918.0,34.2444,34.2444,34.0675,34.0774,346918.0
2024-01-11 13:30:00,34.68,34.74,34.57,34.65,429947.0,34.0774,34.1363,33.9693,34.0479,429947.0
2024-01-11 13:40:00,34.66,34.69,34.56,34.57,253943.0,34.0577,34.0872,33.9594,33.9693,253943.0
2024-01-11 13:50:00,34.58,34.96,34.53,34.95,585638.0,33.9791,34.3525,33.93,34.3427,585638.0
2024-01-11 14:00:00,34.94,35.01,34.71,34.72,531923.0,34.3328,34.4016,34.1068,34.1167,531923.0
2024-01-11 14:10:00,34.72,34.96,34.72,34.85,354199.0,34.1167,34.3525,34.1167,34.2444,354199.0
2024-01-11 14:20:00,34.86,35.05,34.76,35.01,414338.0,34.2542,34.4409,34.156,34.4016,414338.0
2024-01-11 14:30:00,35.02,35.08,34.89,34.96,321602.0,34.4114,34.4704,34.2837,34.3525,321602.0
2024-01-11 14:40:00,34.97,35.05,34.93,35.01,338213.0,34.3623,34.4409,34.323,34.4016,338213.0
2024-01-11 14:50:00,35.01,35.19,35.01,35.17,380827.0,34.4016,34.5785,34.4016,34.5588,380827.0
2024-01-11 15:00:00,35.18,35.22,34.88,34.91,410543.0,34.5687,34.608,34.2739,34.3034,410543.0
2024-01-11 15:10:00,34.9,35.02,34.76,34.91,532590.0,34.2935,34.4114,34.156,34.3034,532590.0
2024-01-11 15:20:00,34.92,35.19,34.91,35.02,418958.0,34.3132,34.5785,34.3034,34.4114,418958.0
2024-01-11 15:30:00,35.02,35.15,34.96,34.99,275035.0,34.4114,34.5392,34.3525,34.382,275035.0
2024-01-11 15:40:00,34.99,35.14,34.96,35.06,345230.0,34.382,34.5294,34.3525,34.4508,345230.0
2024-01-11 15:50:00,35.06,35.13,34.89,35.05,888821.0,34.4508,34.5195,34.2837,34.4409,888821.0
2024-01-12 09:30:00,36.3,36.48,35.98,36.05,2054036.0,35.6692,35.8461,35.3548,35.4235,2054036.0
2024-01-12 09:40:00,36.06,36.9,36.05,36.52,1940780.0,35.4334,36.2588,35.4235,35.8854,1940780.0
2024-01-12 09:50:00,36.53,36.58,35.97,36.0,1299866.0,35.8952,35.9443,35.3449,35.3744,1299866.0
2024-01-12 10:00:00,36.01,36.07,35.53,35.98,1639847.0,35.3842,35.4432,34.9126,35.3548,1639847.0
2024-01-12 10:10:00,35.99,35.99,35.4,35.43,778064.0,35.3646,35.3646,34.7848,34.8143,778064.0
2024-01-12 10:20:00,35.44,35.57,35.29,35.39,798994.0,34.8241,34.9519,34.6768,34.775,798994.0
2024-01-12 10:30:00,35.39,35.54,35.07,35.09,643645.0,34.775,34.9224,34.4606,34.4802,643645.0
2024-01-12 10:40:00,35.1,35.26,34.88,34.88,798572.0,34.4901,34.6473,34.2739,34.2739,798572.0
2024-01-12 10:50:00,34.9,34.97,34.73,34.86,635831.0,34.2935,34.3623,34.1265,34.2542,635831.0
2024-01-12 11:00:00,34.86,35.1,34.75,35.05,700176.0,34.2542,34.4901,34.1461,34.4409,700176.0
2024-01-12 11:10:00,35.04,35.09,34.8,34.88,584847.0,34.4311,34.4802,34.1953,34.2739,584847.0
2024-01-12 11:20:00,34.88,35.17,34.83,35.08,647770.0,34.2739,34.5588,34.2247,34.4704,647770.0
2024-01-12 11:30:00,35.08,35.16,34.64,34.74,748118.0,34.4704,34.549,34.0381,34.1363,748118.0
2024-01-12 11:40:00,34.74,34.82,34.65,34.67,325733.0,34.1363,34.2149,34.0479,34.0675,325733.0
2024-01-12 11:50:00,34.67,34.74,34.53,34.64,416615.0,34.0675,34.1363,33.93,34.0381,416615.0
2024-01-12 12:00:00,34.64,34.71,34.56,34.67,272137.0,34.0381,34.1068,33.9594,34.0675,272137.0
2024-01-12 12:10:00,34.68,34.86,34.64,34.83,407597.0,34.0774,34.2542,34.0381,34.2247,407597.0
2024-01-12 12:20:00,34.82,34.88,34.62,34.76,380756.0,34.2149,34.2739,34.0184,34.156,380756.0
2024-01-12 12:30:00,34.77,34.8,34.6,34.66,184973.0,34.1658,34.1953,33.9987,34.0577,184973.0
2024-01-12 12:40:00,34.66,34.74,34.57,34.65,180069.0,34.0577,34.1363,33.9693,34.0479,180069.0
2024-01-12 12:50:00,34.64,34.83,34.61,34.75,278864.0,34.0381,34.2247,34.0086,34.1461,278864.0
2024-01-12 13:00:00,34.75,34.86,34.74,34.85,152629.0,34.1461,34.2542,34.1363,34.2444,152629.0
2024-01-12 13:10:00,34.85,34.9,34.74,34.8,199806.0,34.2444,34.2935,34.1363,34.1953,199806.0
2024-01-12 13:20:00,34.8,34.9,34.71,34.87,201849.0,34.1953,34.2935,34.1068,34.2641,201849.0
2024-01-12 13:30:00,34.88,35.02,34.85,35.0,355712.0,34.2739,34.4114,34.2444,34.3918,355712.0
2024-01-12 13:40:00,34.99,35.04,34.92,34.98,265533.0,34.382,34.4311,34.3132,34.3721,265533.0
2024-01-12 13:50:00,34.98,35.02,34.9,35.0,134335.0,34.3721,34.4114,34.2935,34.3918,134335.0
2024-01-12 14:00:00,34.99,35.09,34.97,35.05,312396.0,34.382,34.4802,34.3623,34.4409,312396.0
2024-01-12 14:10:00,35.05,35.12,35.01,35.07,318343.0,34.4409,34.5097,34.4016,34.4606,318343.0
2024-01-12 14:20:00,35.07,35.07,34.89,34.98,218173.0,34.4606,34.4606,34.2837,34.3721,218173.0
2024-01-12 14:30:00,34.98,34.99,34.77,34.84,285911.0,34.3721,34.382,34.1658,34.2346,285911.0
2024-01-12 14:40:00,34.84,34.85,34.76,34.85,209326.0,34.2346,34.2444,34.156,34.2444,209326.0
2024-01-12 14:50:00,34.84,34.89,34.76,34.8,198107.0,34.2346,34.2837,34.156,34.1953,198107.0
2024-01-12 15:00:00,34.79,34.87,34.72,34.73,214919.0,34.1854,34.2641,34.1167,34.1265,214919.0
2024-01-12 15:10:00,34.73,34.76,34.64,34.66,353403.0,34.1265,34.156,34.0381,34.0577,353403.0
2024-01-12 15:20:00,34.66,34.75,34.58,34.73,483958.0,34.0577,34.1461,33.9791,34.1265,483958.0
2024-01-12 15:30:00,34.73,34.8,34.71,34.73,249246.0,34.1265,34.1953,34.1068,34.1265,249246.0
2024-01-12 15:40:00,34.74,34.85,34.68,34.83,341794.0,34.1363,34.2444,34.0774,34.2247,341794.0
2024-01-12 15:50:00,34.85,34.92,34.76,34.86,909110.0,34.2444,34.3132,34.156,34.2542,909110.0
2024-01-16 09:30:00,34.01,34.24,33.46,33.66,1893717.0,33.419,33.645,32.8786,33.0751,1893717.0
2024-01-16 09:40:00,33.67,33.72,33.35,33.45,1107924.0,33.0849,33.134,32.7705,32.8687,1107924.0
2024-01-16 09:50:00,33.45,33.72,33.36,33.7,673588.0,32.8687,33.134,32.7803,33.1144,673588.0
2024-01-16 10:00:00,33.69,33.9,33.53,33.9,743849.0,33.1046,33.3109,32.9473,33.3109,743849.0
2024-01-16 10:10:00,33.89,34.06,33.78,34.03,604943.0,33.3011,33.4681,33.193,33.4387,604943.0
2024-01-16 10:20:00,34.02,34.2,33.97,34.09,683928.0,33.4288,33.6057,33.3797,33.4976,683928.0
2024-01-16 10:30:00,34.09,34.2,34.02,34.13,374824.0,33.4976,33.6057,33.4288,33.5369,374824.0
2024-01-16 10:40:00,34.13,34.33,34.09,34.25,433233.0,33.5369,33.7334,33.4976,33.6548,433233.0
2024-01-16 10:50:00,34.25,34.29,34.05,34.07,320401.0,33.6548,33.6941,33.4583,33.478,320401.0
2024-01-16 11:00:00,34.07,34.13,33.59,33.62,1262251.0,33.478,33.5369,33.0063,33.0358,1262251.0
2024-01-16 11:10:00,33.64,34.01,33.59,33.94,502417.0,33.0554,33.419,33.0063,33.3502,502417.0
2024-01-16 11:20:00,33.95,34.22,33.94,34.0,479010.0,33.36,33.6253,33.3502,33.4092,479010.0
2024-01-16 11:30:00,34.02,34.24,34.02,34.14,487486.0,33.4288,33.645,33.4288,33.5467,487486.0
2024-01-16 11:40:00,34.13,34.14,33.93,33.98,343281.0,33.5369,33.5467,33.3404,33.3895,343281.0
2024-01-16 11:50:00,33.99,34.08,33.9,33.98,230858.0,33.3993,33.4878,33.3109,33.3895,230858.0
2024-01-16 12:00:00,33.98,34.01,33.74,33.8,301784.0,33.3895,33.419,33.1537,33.2126,301784.0
2024-01-16 12:10:00,33.8,33.91,33.77,33.81,231160.0,33.2126,33.3207,33.1832,33.2225,231160.0
2024-01-16 12:20:00,33.82,33.94,33.69,33.7,258161.0,33.2323,33.3502,33.1046,33.1144,258161.0
2024-01-16 12:30:00,33.71,33.79,33.57,33.7,417466.0,33.1242,33.2028,32.9866,33.1144,417466.0
2024-01-16 12:40:00,33.71,33.79,33.62,33.65,157972.0,33.1242,33.2028,33.0358,33.0653,157972.0
2024-01-16 12:50:00,33.64,33.8,33.63,33.65,250793.0,33.0554,33.2126,33.0456,33.0653,250793.0
2024-01-16 13:00:00,33.65,33.79,33.64,33.75,137449.0,33.0653,33.2028,33.0554,33.1635,137449.0
2024-01-16 13:10:00,33.75,33.92,33.7,33.85,310833.0,33.1635,33.3306,33.1144,33.2618,310833.0
2024-01-16 13:20:00,33.86,33.86,33.7,33.85,248508.0,33.2716,33.2716,33.1144,33.2618,248508.0
2024-01-16 13:30:00,33.85,33.91,33.68,33.69,269729.0,33.2618,33.3207,33.0947,33.1046,269729.0
2024-01-16 13:40:00,33.68,33.73,33.5,33.56,336793.0,33.0947,33.1439,32.9179,32.9768,336793.0
2024-01-16 13:50:00,33.56,33.56,33.43,33.49,442881.0,32.9768,32.9768,32.8491,32.908,442881.0
2024-01-16 14:00:00,33.49,33.54,33.36,33.37,389975.0,32.908,32.9572,32.7803,32.7901,389975.0
2024-01-16 14:10:00,33.37,33.39,33.15,33.16,738139.0,32.7901,32.8098,32.5739,32.5838,738139.0
2024-01-16 14:20:00,33.16,33.37,33.16,33.3,333378.0,32.5838,32.7901,32.5838,32.7213,333378.0
2024-01-16 14:30:00,33.3,33.4,33.23,33.31,224939.0,32.7213,32.8196,32.6526,32.7312,224939.0
2024-01-16 14:40:00,33.31,33.46,33.29,33.44,344444.0,32.7312,32.8786,32.7115,32.8589,344444.0
2024-01-16 14:50:00,33.43,33.53,33.4,33.48,355435.0,32.8491,32.9473,32.8196,32.8982,355435.0
2024-01-16 15:00:00,33.48,33.54,33.43,33.5,177438.0,32.8982,32.9572,32.8491,32.9179,177438.0
2024-01-16 15:10:00,33.5,33.55,33.4,33.52,195455.0,32.9179,32.967,32.8196,32.9375,195455.0
2024-01-16 15:20:00,33.52,33.54,33.4,33.45,140687.0,32.9375,32.9572,32.8196,32.8687,140687.0
2024-01-16 15:30:00,33.44,33.48,33.34,33.39,275418.0,32.8589,32.8982,32.7606,32.8098,275418.0
2024-01-16 15:40:00,33.38,33.5,33.34,33.49,310863.0,32.7999,32.9179,32.7606,32.908,310863.0
2024-01-16 15:50:00,33.48,33.61,33.4,33.59,882594.0,32.8982,33.0259,32.8196,33.0063,882594.0
2024-01-17 09:30:00,32.12,32.46,31.79,32.44,2495278.0,31.5618,31.8959,31.2376,31.8763,2495278.0
2024-01-17 09:40:00,32.43,32.6,32.25,32.6,927886.0,31.8665,32.0335,31.6896,32.0335,927886.0
2024-01-17 09:50:00,32.61,32.63,32.32,32.44,875601.0,32.0433,32.063,31.7584,31.8763,875601.0
2024-01-17 10:00:00,32.44,32.95,32.27,32.9,1086853.0,31.8763,32.3774,31.7092,32.3283,1086853.0
2024-01-17 10:10:00,32.9,33.04,32.7,32.73,660019.0,32.3283,32.4659,32.1318,32.1612,660019.0
2024-01-17 10:20:00,32.72,32.86,32.61,32.65,393708.0,32.1514,32.289,32.0433,32.0826,393708.0
2024-01-17 10:30:00,32.64,32.74,32.47,32.72,526017.0,32.0728,32.1711,31.9058,32.1514,526017.0
2024-01-17 10:40:00,32.71,32.71,32.45,32.58,355759.0,32.1416,32.1416,31.8861,32.0138,355759.0
2024-01-17 10:50:00,32.58,32.62,32.47,32.6,240826.0,32.0138,32.0532,31.9058,32.0335,240826.0
2024-01-17 11:00:00,32.6,32.81,32.6,32.66,446238.0,32.0335,32.2399,32.0335,32.0925,446238.0
2024-01-17 11:10:00,32.66,32.71,32.55,32.62,218982.0,32.0925,32.1416,31.9844,32.0532,218982.0
2024-01-17 11:20:00,32.61,32.72,32.59,32.61,219338.0,32.0433,32.1514,32.0237,32.0433,219338.0
2024-01-17 11:30:00,32.61,32.71,32.51,32.67,362102.0,32.0433,32.1416,31.9451,32.1023,362102.0
2024-01-17 11:40:00,32.68,32.77,32.64,32.65,164119.0,32.1121,32.2005,32.0728,32.0826,164119.0
2024-01-17 11:50:00,32.65,32.66,32.54,32.6,188393.0,32.0826,32.0925,31.9745,32.0335,188393.0
2024-01-17 12:00:00,32.61,32.63,32.53,32.57,217107.0,32.0433,32.063,31.9647,32.004,217107.0
2024-01-17 12:10:00,32.56,32.64,32.52,32.54,124081.0,31.9942,32.0728,31.9549,31.9745,124081.0
2024-01-17 12:20:00,32.53,32.56,32.37,32.41,330296.0,31.9647,31.9942,31.8075,31.8468,330296.0
2024-01-17 12:30:00,32.4,32.45,32.33,32.33,186457.0,31.837,31.8861,31.7682,31.7682,186457.0
2024-01-17 12:40:00,32.34,32.42,32.26,32.4,278452.0,31.778,31.8566,31.6994,31.837,278452.0
2024-01-17 12:50:00,32.4,32.53,32.38,32.45,251448.0,31.837,31.9647,31.8173,31.8861,251448.0
2024-01-17 13:00:00,32.44,32.55,32.42,32.42,227176.0,31.8763,31.9844,31.8566,31.8566,227176.0
2024-01-17 13:10:00,32.42,32.49,32.33,32.38,254962.0,31.8566,31.9254,31.7682,31.8173,254962.0
2024-01-17 13:20:00,32.38,32.38,32.22,32.28,880419.0,31.8173,31.8173,31.6601,31.7191,880419.0
2024-01-17 13:30:00,32.27,32.31,32.12,32.14,513317.0,31.7092,31.7485,31.5618,31.5815,513317.0
2024-01-17 13:40:00,32.16,32.17,32.04,32.1,366869.0,31.6011,31.611,31.4832,31.5422,366869.0
2024-01-17 13:50:00,32.09,32.32,32.09,32.3,590420.0,31.5324,31.7584,31.5324,31.7387,590420.0
2024-01-17 14:00:00,32.3,32.42,32.28,32.32,646613.0,31.7387,31.8566,31.7191,31.7584,646613.0
2024-01-17 14:10:00,32.33,32.42,32.3,32.39,228038.0,31.7682,31.8566,31.7387,31.8271,228038.0
2024-01-17 14:20:00,32.39,32.53,32.37,32.47,659450.0,31.8271,31.9647,31.8075,31.9058,659450.0
2024-01-17 14:30:00,32.48,32.58,32.43,32.44,488176.0,31.9156,32.0138,31.8665,31.8763,488176.0
2024-01-17 14:40:00,32.44,32.55,32.41,32.44,352582.0,31.8763,31.9844,31.8468,31.8763,352582.0
2024-01-17 14:50:00,32.45,32.51,32.43,32.46,135619.0,31.8861,31.9451,31.8665,31.8959,135619.0
2024-01-17 15:00:00,32.45,32.48,32.35,32.4,201205.0,31.8861,31.9156,31.7878,31.837,201205.0
2024-01-17 15:10:00,32.41,32.44,32.3,32.38,406322.0,31.8468,31.8763,31.7387,31.8173,406322.0
2024-01-17 15:20:00,32.38,32.4,32.33,32.35,122821.0,31.8173,31.837,31.7682,31.7878,122821.0
2024-01-17 15:30:00,32.35,32.57,32.33,32.53,317148.0,31.7878,32.004,31.7682,31.9647,317148.0
2024-01-17 15:40:00,32.54,32.65,32.51,32.61,309757.0,31.9745,32.0826,31.9451,32.0433,309757.0
2024-01-17 15:50:00,32.61,32.93,32.61,32.8,927863.0,32.0433,32.3578,32.0433,32.23,927863.0
2024-01-18 09:30:00,33.41,33.66,32.91,33.0,2066381.0,32.8294,33.0751,32.3381,32.4265,2066381.0
2024-01-18 09:40:00,33.01,33.25,32.76,32.8,1391591.0,32.4364,32.6722,32.1907,32.23,1391591.0
2024-01-18 09:50:00,32.8,33.05,32.64,33.02,1252127.0,32.23,32.4757,32.0728,32.4462,1252127.0
2024-01-18 10:00:00,33.03,33.17,32.86,33.06,1234318.0,32.456,32.5936,32.289,32.4855,1234318.0
2024-01-18 10:10:00,33.06,33.36,32.97,33.22,1041014.0,32.4855,32.7803,32.3971,32.6427,1041014.0
2024-01-18 10:20:00,33.22,33.26,32.96,33.08,712524.0,32.6427,32.682,32.3872,32.5052,712524.0
2024-01-18 10:30:00,33.09,33.28,32.98,33.24,537687.0,32.515,32.7017,32.4069,32.6624,537687.0
2024-01-18 10:40:00,33.25,33.28,32.96,33.06,577431.0,32.6722,32.7017,32.3872,32.4855,577431.0
2024-01-18 10:50:00,33.06,33.1,32.67,32.77,620899.0,32.4855,32.5248,32.1023,32.2005,620899.0
2024-01-18 11:00:00,32.77,32.78,32.54,32.74,522103.0,32.2005,32.2104,31.9745,32.1711,522103.0
2024-01-18 11:10:00,32.73,32.88,32.71,32.8,453723.0,32.1612,32.3086,32.1416,32.23,453723.0
2024-01-18 11:20:00,32.8,32.94,32.76,32.92,294120.0,32.23,32.3676,32.1907,32.3479,294120.0
2024-01-18 11:30:00,32.93,33.05,32.89,32.93,399984.0,32.3578,32.4757,32.3185,32.3578,399984.0
2024-01-18 11:40:00,32.92,32.92,32.61,32.63,782786.0,32.3479,32.3479,32.0433,32.063,782786.0
2024-01-18 11:50:00,32.64,32.79,32.62,32.67,255331.0,32.0728,32.2202,32.0532,32.1023,255331.0
2024-01-18 12:00:00,32.68,32.69,32.37,32.45,976458.0,32.1121,32.1219,31.8075,31.8861,976458.0
2024-01-18 12:10:00,32.45,32.49,32.23,32.38,645273.0,31.8861,31.9254,31.6699,31.8173,645273.0
2024-01-18 12:20:00,32.38,32.53,32.34,32.5,195029.0,31.8173,31.9647,31.778,31.9352,195029.0
2024-01-18 12:30:00,32.5,32.53,32.35,32.52,186478.0,31.9352,31.9647,31.7878,31.9549,186478.0
2024-01-18 12:40:00,32.52,32.59,32.41,32.55,202464.0,31.9549,32.0237,31.8468,31.9844,202464.0
2024-01-18 12:50:00,32.55,32.58,32.33,32.38,241863.0,31.9844,32.0138,31.7682,31.8173,241863.0
2024-01-18 13:00:00,32.38,32.38,32.16,32.26,642794.0,31.8173,31.8173,31.6011,31.6994,642794.0
2024-01-18 13:10:00,32.25,32.28,32.15,32.22,200536.0,31.6896,31.7191,31.5913,31.6601,200536.0
2024-01-18 13:20:00,32.22,32.27,32.13,32.22,316167.0,31.6601,31.7092,31.5717,31.6601,316167.0
2024-01-18 13:30:00,32.22,32.56,32.21,32.55,352136.0,31.6601,31.9942,31.6503,31.9844,352136.0
2024-01-18 13:40:00,32.54,32.59,32.5,32.54,314870.0,31.9745,32.0237,31.9352,31.9745,314870.0
2024-01-18 13:50:00,32.55,32.65,32.55,32.58,260545.0,31.9844,32.0826,31.9844,32.0138,260545.0
2024-01-18 14:00:00,32.59,32.71,32.58,32.68,419591.0,32.0237,32.1416,32.0138,32.1121,419591.0
2024-01-18 14:10:00,32.68,32.85,32.67,32.76,435257.0,32.1121,32.2792,32.1023,32.1907,435257.0
2024-01-18 14:20:00,32.76,32.97,32.71,32.97,438004.0,32.1907,32.3971,32.1416,32.3971,438004.0
2024-01-18 14:30:00,32.97,33.1,32.97,33.01,840732.0,32.3971,32.5248,32.3971,32.4364,840732.0
2024-01-18 14:40:00,33.01,33.05,32.8,32.98,429788.0,32.4364,32.4757,32.23,32.4069,429788.0
2024-01-18 14:50:00,32.99,33.12,32.98,33.09,501690.0,32.4167,32.5445,32.4069,32.515,501690.0
2024-01-18 15:00:00,33.09,33.26,33.01,33.25,426523.0,32.515,32.682,32.4364,32.6722,426523.0
2024-01-18 15:10:00,33.25,33.27,33.14,33.19,393201.0,32.6722,32.6919,32.5641,32.6132,393201.0
2024-01-18 15:20:00,33.18,33.28,33.16,33.27,335631.0,32.6034,32.7017,32.5838,32.6919,335631.0
2024-01-18 15:30:00,33.27,33.31,33.18,33.18,670539.0,32.6919,32.7312,32.6034,32.6034,670539.0
2024-01-18 15:40:00,33.17,33.31,33.15,33.28,525403.0,32.5936,32.7312,32.5739,32.7017,525403.0
2024-01-18 15:50:00,33.27,33.4,33.24,33.36,822970.0,32.6919,32.8196,32.6624,32.7803,822970.0
2024-01-19 09:30:00,33.68,33.75,32.82,32.87,2540701.0,33.0947,33.1635,32.2497,32.2988,2540701.0
2024-01-19 09:40:00,32.87,32.99,32.66,32.92,1415945.0,32.2988,32.4167,32.0925,32.3479,1415945.0
2024-01-19 09:50:00,32.92,33.17,32.8,33.15,854673.0,32.3479,32.5936,32.23,32.5739,854673.0
2024-01-19 10:00:00,33.16,33.32,32.62,32.83,1718232.0,32.5838,32.741,32.0532,32.2595,1718232.0
2024-01-19 10:10:00,32.83,33.09,32.74,33.05,841075.0,32.2595,32.515,32.1711,32.4757,841075.0
2024-01-19 10:20:00,33.06,33.16,32.78,32.92,818781.0,32.4855,32.5838,32.2104,32.3479,818781.0
2024-01-19 10:30:00,32.9,32.99,32.69,32.91,815180.0,32.3283,32.4167,32.1219,32.3381,815180.0
2024-01-19 10:40:00,32.91,33.06,32.86,32.89,519180.0,32.3381,32.4855,32.289,32.3185,519180.0
2024-01-19 10:50:00,32.9,33.06,32.81,33.0,322207.0,32.3283,32.4855,32.2399,32.4265,322207.0
2024-01-19 11:00:00,33.0,33.17,32.91,33.14,549728.0,32.4265,32.5936,32.3381,32.5641,549728.0
2024-01-19 11:10:00,33.14,33.3,33.12,33.17,747211.0,32.5641,32.7213,32.5445,32.5936,747211.0
2024-01-19 11:20:00,33.16,33.18,33.01,33.08,500875.0,32.5838,32.6034,32.4364,32.5052,500875.0
2024-01-19 11:30:00,33.08,33.09,32.79,32.88,503956.0,32.5052,32.515,32.2202,32.3086,503956.0
2024-01-19 11:40:00,32.87,32.89,32.73,32.76,426970.0,32.2988,32.3185,32.1612,32.1907,426970.0
2024-01-19 11:50:00,32.76,32.96,32.76,32.94,471591.0,32.1907,32.3872,32.1907,32.3676,471591.0
2024-01-19 12:00:00,32.94,32.96,32.81,32.86,230071.0,32.3676,32.3872,32.2399,32.289,230071.0
2024-01-19 12:10:00,32.86,33.0,32.76,32.98,324884.0,32.289,32.4265,32.1907,32.4069,324884.0
2024-01-19 12:20:00,32.98,33.19,32.91,33.18,501731.0,32.4069,32.6132,32.3381,32.6034,501731.0
2024-01-19 12:30:00,33.19,33.3,33.14,33.18,696551.0,32.6132,32.7213,32.5641,32.6034,696551.0
2024-01-19 12:40:00,33.18,33.26,33.08,33.15,449062.0,32.6034,32.682,32.5052,32.5739,449062.0
2024-01-19 12:50:00,33.16,33.42,33.16,33.41,610629.0,32.5838,32.8393,32.5838,32.8294,610629.0
2024-01-19 13:00:00,33.4,33.42,33.23,33.39,653294.0,32.8196,32.8393,32.6526,32.8098,653294.0
2024-01-19 13:10:00,33.4,33.62,33.36,33.53,732294.0,32.8196,33.0358,32.7803,32.9473,732294.0
2024-01-19 13:20:00,33.54,33.8,33.54,33.78,910982.0,32.9572,33.2126,32.9572,33.193,910982.0
2024-01-19 13:30:00,33.78,33.97,33.76,33.9,738590.0,33.193,33.3797,33.1733,33.3109,738590.0
2024-01-19 13:40:00,33.9,33.98,33.86,33.97,422745.0,33.3109,33.3895,33.2716,33.3797,422745.0
2024-01-19 13:50:00,33.98,34.04,33.89,34.03,627464.0,33.3895,33.4485,33.3011,33.4387,627464.0
2024-01-19 14:00:00,34.03,34.14,33.98,34.11,520250.0,33.4387,33.5467,33.3895,33.5173,520250.0
2024-01-19 14:10:00,34.11,34.24,34.08,34.16,537056.0,33.5173,33.645,33.4878,33.5664,537056.0
2024-01-19 14:20:00,34.16,34.52,34.09,34.37,870252.0,33.5664,33.9201,33.4976,33.7727,870252.0
2024-01-19 14:30:00,34.39,34.42,34.12,34.27,849768.0,33.7924,33.8219,33.5271,33.6745,849768.0
2024-01-19 14:40:00,34.27,34.34,34.2,34.29,744428.0,33.6745,33.7433,33.6057,33.6941,744428.0
2024-01-19 14:50:00,34.3,34.32,34.15,34.29,543687.0,33.704,33.7236,33.5566,33.6941,543687.0
2024-01-19 15:00:00,34.28,34.39,34.23,34.24,521688.0,33.6843,33.7924,33.6352,33.645,521688.0
2024-01-19 15:10:00,34.24,34.25,34.15,34.19,384419.0,33.645,33.6548,33.5566,33.5959,384419.0
2024-01-19 15:20:00,34.2,34.24,34.07,34.22,553469.0,33.6057,33.645,33.478,33.6253,553469.0
2024-01-19 15:30:00,34.22,34.31,34.18,34.23,426007.0,33.6253,33.7138,33.586,33.6352,426007.0
2024-01-19 15:40:00,34.23,34.27,34.17,34.21,705166.0,33.6352,33.6745,33.5762,33.6155,705166.0
2024-01-19 15:50:00,34.22,34.38,34.18,34.34,862281.0,33.6253,33.7826,33.586,33.7433,862281.0
2024-01-22 09:30:00,35.21,35.79,35.17,35.63,2666132.0,34.5981,35.1681,34.5588,35.0108,2666132.0
2024-01-22 09:40:00,35.63,36.03,35.63,36.02,2067252.0,35.0108,35.4039,35.0108,35.3941,2067252.0
2024-01-22 09:50:00,36.02,36.46,36.0,36.34,1900128.0,35.3941,35.8264,35.3744,35.7085,1900128.0
2024-01-22 10:00:00,36.34,36.52,36.18,36.33,1400925.0,35.7085,35.8854,35.5513,35.6987,1400925.0
2024-01-22 10:10:00,36.34,36.56,36.21,36.41,935254.0,35.7085,35.9247,35.5808,35.7773,935254.0
2024-01-22 10:20:00,36.42,36.63,36.38,36.44,986039.0,35.7871,35.9935,35.7478,35.8068,986039.0
2024-01-22 10:30:00,36.44,36.44,36.03,36.11,1157621.0,35.8068,35.8068,35.4039,35.4825,1157621.0
2024-01-22 10:40:00,36.12,36.16,35.77,35.83,1037199.0,35.4923,35.5316,35.1484,35.2074,1037199.0
2024-01-22 10:50:00,35.81,36.09,35.81,35.96,736230.0,35.1877,35.4629,35.1877,35.3351,736230.0
2024-01-22 11:00:00,35.97,36.0,35.79,35.91,466053.0,35.3449,35.3744,35.1681,35.286,466053.0
2024-01-22 11:10:00,35.91,36.11,35.87,36.1,466346.0,35.286,35.4825,35.2467,35.4727,466346.0
2024-01-22 11:20:00,36.1,36.17,35.96,36.17,410190.0,35.4727,35.5415,35.3351,35.5415,410190.0
2024-01-22 11:30:00,36.16,36.18,36.04,36.07,341829.0,35.5316,35.5513,35.4137,35.4432,341829.0
2024-01-22 11:40:00,36.07,36.08,35.91,35.99,539866.0,35.4432,35.453,35.286,35.3646,539866.0
2024-01-22 11:50:00,35.98,36.16,35.92,36.11,351902.0,35.3548,35.5316,35.2958,35.4825,351902.0
2024-01-22 12:00:00,36.12,36.14,35.83,35.85,404152.0,35.4923,35.512,35.2074,35.227,404152.0
2024-01-22 12:10:00,35.84,35.92,35.79,35.88,356878.0,35.2172,35.2958,35.1681,35.2565,356878.0
2024-01-22 12:20:00,35.89,36.03,35.87,36.02,251982.0,35.2663,35.4039,35.2467,35.3941,251982.0
2024-01-22 12:30:00,36.02,36.05,35.85,35.97,251942.0,35.3941,35.4235,35.227,35.3449,251942.0
2024-01-22 12:40:00,35.97,35.98,35.87,35.91,155037.0,35.3449,35.3548,35.2467,35.286,155037.0
2024-01-22 12:50:00,35.9,36.01,35.85,35.91,225620.0,35.2762,35.3842,35.227,35.286,225620.0
2024-01-22 13:00:00,35.9,35.94,35.8,35.87,221074.0,35.2762,35.3155,35.1779,35.2467,221074.0
2024-01-22 13:10:00,35.88,36.01,35.85,35.85,294560.0,35.2565,35.3842,35.227,35.227,294560.0
2024-01-22 13:20:00,35.84,35.9,35.52,35.57,554145.0,35.2172,35.2762,34.9028,34.9519,554145.0
2024-01-22 13:30:00,35.55,35.72,35.54,35.71,393379.0,34.9322,35.0993,34.9224,35.0895,393379.0
2024-01-22 13:40:00,35.7,35.77,35.61,35.75,272657.0,35.0796,35.1484,34.9912,35.1288,272657.0
2024-01-22 13:50:00,35.74,35.93,35.71,35.86,343274.0,35.1189,35.3056,35.0895,35.2369,343274.0
2024-01-22 14:00:00,35.87,35.98,35.87,35.95,187375.0,35.2467,35.3548,35.2467,35.3253,187375.0
2024-01-22 14:10:00,35.95,35.96,35.69,35.71,288913.0,35.3253,35.3351,35.0698,35.0895,288913.0
2024-01-22 14:20:00,35.7,35.75,35.57,35.75,446982.0,35.0796,35.1288,34.9519,35.1288,446982.0
2024-01-22 14:30:00,35.75,35.87,35.72,35.85,655936.0,35.1288,35.2467,35.0993,35.227,655936.0
2024-01-22 14:40:00,35.85,35.95,35.82,35.93,495460.0,35.227,35.3253,35.1975,35.3056,495460.0
2024-01-22 14:50:00,35.92,36.03,35.92,36.01,293928.0,35.2958,35.4039,35.2958,35.3842,293928.0
2024-01-22 15:00:00,36.01,36.03,35.86,36.02,338144.0,35.3842,35.4039,35.2369,35.3941,338144.0
2024-01-22 15:10:00,36.01,36.24,36.0,36.24,564517.0,35.3842,35.6102,35.3744,35.6102,564517.0
2024-01-22 15:20:00,36.23,36.42,36.23,36.41,427579.0,35.6004,35.7871,35.6004,35.7773,427579.0
2024-01-22 15:30:00,36.41,36.55,36.41,36.45,793709.0,35.7773,35.9149,35.7773,35.8166,793709.0
2024-01-22 15:40:00,36.45,36.52,36.31,36.34,786663.0,35.8166,35.8854,35.679,35.7085,786663.0
2024-01-22 15:50:00,36.32,36.53,36.31,36.51,1051239.0,35.6889,35.8952,35.679,35.8756,1051239.0
2024-01-23 09:30:00,37.4,37.61,36.97,37.18,2807263.0,36.7501,36.9564,36.3276,36.5339,2807263.0
2024-01-23 09:40:00,37.18,37.25,36.86,36.97,1677555.0,36.5339,36.6027,36.2195,36.3276,1677555.0
2024-01-23 09:50:00,36.97,37.19,36.87,37.07,1384956.0,36.3276,36.5437,36.2293,36.4258,1384956.0
2024-01-23 10:00:00,37.07,37.19,36.96,37.19,664268.0,36.4258,36.5437,36.3177,36.5437,664268.0
2024-01-23 10:10:00,37.19,37.33,37.0,37.03,979045.0,36.5437,36.6813,36.357,36.3865,979045.0
2024-01-23 10:20:00,37.03,37.06,36.7,36.79,962082.0,36.3865,36.416,36.0623,36.1507,962082.0
2024-01-23 10:30:00,36.8,36.81,36.32,36.39,1255979.0,36.1605,36.1703,35.6889,35.7576,1255979.0
2024-01-23 10:40:00,36.38,36.38,36.03,36.2,1308868.0,35.7478,35.7478,35.4039,35.5709,1308868.0
2024-01-23 10:50:00,36.19,36.2,35.95,36.01,874857.0,35.5611,35.5709,35.3253,35.3842,874857.0
2024-01-23 11:00:00,36.02,36.27,36.01,36.26,749102.0,35.3941,35.6397,35.3842,35.6299,749102.0
2024-01-23 11:10:00,36.27,36.36,35.9,35.92,679114.0,35.6397,35.7282,35.2762,35.2958,679114.0
2024-01-23 11:20:00,35.92,35.99,35.79,35.83,640237.0,35.2958,35.3646,35.1681,35.2074,640237.0
2024-01-23 11:30:00,35.83,35.89,35.59,35.82,1051461.0,35.2074,35.2663,34.9715,35.1975,1051461.0
2024-01-23 11:40:00,35.82,35.91,35.7,35.78,667414.0,35.1975,35.286,35.0796,35.1582,667414.0
2024-01-23 11:50:00,35.78,35.97,35.77,35.94,496612.0,35.1582,35.3449,35.1484,35.3155,496612.0
2024-01-23 12:00:00,35.95,36.01,35.82,35.91,451701.0,35.3253,35.3842,35.1975,35.286,451701.0
2024-01-23 12:10:00,35.91,35.94,35.76,35.83,456320.0,35.286,35.3155,35.1386,35.2074,456320.0
2024-01-23 12:20:00,35.84,35.85,35.65,35.75,329369.0,35.2172,35.227,35.0305,35.1288,329369.0
2024-01-23 12:30:00,35.75,35.78,35.64,35.7,335810.0,35.1288,35.1582,35.0207,35.0796,335810.0
2024-01-23 12:40:00,35.7,35.79,35.66,35.71,219760.0,35.0796,35.1681,35.0403,35.0895,219760.0
2024-01-23 12:50:00,35.71,35.9,35.71,35.85,323380.0,35.0895,35.2762,35.0895,35.227,323380.0
2024-01-23 13:00:00,35.87,35.87,35.72,35.78,508641.0,35.2467,35.2467,35.0993,35.1582,508641.0
2024-01-23 13:10:00,35.78,35.85,35.74,35.76,189493.0,35.1582,35.227,35.1189,35.1386,189493.0
2024-01-23 13:20:00,35.76,35.85,35.72,35.77,261369.0,35.1386,35.227,35.0993,35.1484,261369.0
2024-01-23 13:30:00,35.78,35.83,35.72,35.77,314472.0,35.1582,35.2074,35.0993,35.1484,314472.0
2024-01-23 13:40:00,35.77,36.09,35.77,36.08,427395.0,35.1484,35.4629,35.1484,35.453,427395.0
2024-01-23 13:50:00,36.08,36.22,36.02,36.12,841280.0,35.453,35.5906,35.3941,35.4923,841280.0
2024-01-23 14:00:00,36.11,36.2,36.07,36.17,348363.0,35.4825,35.5709,35.4432,35.5415,348363.0
2024-01-23 14:10:00,36.15,36.25,36.04,36.1,375162.0,35.5218,35.6201,35.4137,35.4727,375162.0
2024-01-23 14:20:00,36.1,36.15,36.03,36.12,189610.0,35.4727,35.5218,35.4039,35.4923,189610.0
2024-01-23 14:30:00,36.12,36.21,36.06,36.18,275111.0,35.4923,35.5808,35.4334,35.5513,275111.0
2024-01-23 14:40:00,36.19,36.4,36.18,36.34,433519.0,35.5611,35.7675,35.5513,35.7085,433519.0
2024-01-23 14:50:00,36.34,36.4,36.27,36.34,431575.0,35.7085,35.7675,35.6397,35.7085,431575.0
2024-01-23 15:00:00,36.34,36.41,36.18,36.39,416922.0,35.7085,35.7773,35.5513,35.7576,416922.0
2024-01-23 15:10:00,36.4,36.58,36.39,36.56,527515.0,35.7675,35.9443,35.7576,35.9247,527515.0
2024-01-23 15:20:00,36.57,36.58,36.27,36.31,423658.0,35.9345,35.9443,35.6397,35.679,423658.0
2024-01-23 15:30:00,36.31,36.31,36.1,36.13,561235.0,35.679,35.679,35.4727,35.5022,561235.0
2024-01-23 15:40:00,36.12,36.19,36.06,36.07,465439.0,35.4923,35.5611,35.4334,35.4432,465439.0
2024-01-23 15:50:00,36.06,36.24,36.05,36.12,1007468.0,35.4334,35.6102,35.4235,35.4923,1007468.0
2024-01-24 09:30:00,37.45,37.51,36.89,37.18,2152702.0,36.7992,36.8582,36.249,36.5339,2152702.0
2024-01-24 09:40:00,37.18,37.24,36.69,36.75,1595389.0,36.5339,36.5929,36.0524,36.1114,1595389.0
2024-01-24 09:50:00,36.74,36.83,36.36,36.43,1638926.0,36.1016,36.19,35.7282,35.7969,1638926.0
2024-01-24 10:00:00,36.42,36.44,35.9,36.19,1994558.0,35.7871,35.8068,35.2762,35.5611,1994558.0
2024-01-24 10:10:00,36.2,36.39,36.05,36.33,1289203.0,35.5709,35.7576,35.4235,35.6987,1289203.0
2024-01-24 10:20:00,36.34,36.38,36.16,36.36,594576.0,35.7085,35.7478,35.5316,35.7282,594576.0
2024-01-24 10:30:00,36.37,36.54,36.2,36.54,695295.0,35.738,35.905,35.5709,35.905,695295.0
2024-01-24 10:40:00,36.54,36.88,36.45,36.58,1306946.0,35.905,36.2391,35.8166,35.9443,1306946.0
2024-01-24 10:50:00,36.58,36.58,36.33,36.48,606246.0,35.9443,35.9443,35.6987,35.8461,606246.0
2024-01-24 11:00:00,36.49,36.67,36.41,36.44,623404.0,35.8559,36.0328,35.7773,35.8068,623404.0
2024-01-24 11:10:00,36.44,36.56,36.32,36.54,375897.0,35.8068,35.9247,35.6889,35.905,375897.0
2024-01-24 11:20:00,36.54,36.68,36.52,36.6,469790.0,35.905,36.0426,35.8854,35.964,469790.0
2024-01-24 11:30:00,36.6,36.66,36.45,36.52,338443.0,35.964,36.0229,35.8166,35.8854,338443.0
2024-01-24 11:40:00,36.52,36.62,36.36,36.44,420602.0,35.8854,35.9836,35.7282,35.8068,420602.0
2024-01-24 11:50:00,36.45,36.51,36.37,36.44,263405.0,35.8166,35.8756,35.738,35.8068,263405.0
2024-01-24 12:00:00,36.45,36.46,36.24,36.42,407995.0,35.8166,35.8264,35.6102,35.7871,407995.0
2024-01-24 12:10:00,36.41,36.43,36.2,36.21,367751.0,35.7773,35.7969,35.5709,35.5808,367751.0
2024-01-24 12:20:00,36.22,36.36,36.11,36.29,369642.0,35.5906,35.7282,35.4825,35.6594,369642.0
2024-01-24 12:30:00,36.29,36.39,36.29,36.38,209738.0,35.6594,35.7576,35.6594,35.7478,209738.0
2024-01-24 12:40:00,36.38,36.38,36.27,36.34,204209.0,35.7478,35.7478,35.6397,35.7085,204209.0
2024-01-24 12:50:00,36.34,36.48,36.33,36.48,573765.0,35.7085,35.8461,35.6987,35.8461,573765.0
2024-01-24 13:00:00,36.47,36.49,36.08,36.19,885841.0,35.8363,35.8559,35.453,35.5611,885841.0
2024-01-24 13:10:00,36.19,36.22,35.83,35.9,766379.0,35.5611,35.5906,35.2074,35.2762,766379.0
2024-01-24 13:20:00,35.9,35.97,35.78,35.89,484246.0,35.2762,35.3449,35.1582,35.2663,484246.0
2024-01-24 13:30:00,35.9,35.91,35.52,35.53,863004.0,35.2762,35.286,34.9028,34.9126,863004.0
2024-01-24 13:40:00,35.52,35.67,35.49,35.6,503208.0,34.9028,35.0502,34.8733,34.9814,503208.0
2024-01-24 13:50:00,35.6,35.7,35.52,35.68,366992.0,34.9814,35.0796,34.9028,35.06,366992.0
2024-01-24 14:00:00,35.67,35.7,35.59,35.6,317659.0,35.0502,35.0796,34.9715,34.9814,317659.0
2024-01-24 14:10:00,35.6,35.6,35.37,35.41,688754.0,34.9814,34.9814,34.7554,34.7947,688754.0
2024-01-24 14:20:00,35.41,35.43,35.2,35.36,1023139.0,34.7947,34.8143,34.5883,34.7455,1023139.0
2024-01-24 14:30:00,35.37,35.47,35.21,35.38,771690.0,34.7554,34.8536,34.5981,34.7652,771690.0
2024-01-24 14:40:00,35.39,35.57,35.38,35.54,411803.0,34.775,34.9519,34.7652,34.9224,411803.0
2024-01-24 14:50:00,35.55,35.63,35.45,35.53,298364.0,34.9322,35.0108,34.834,34.9126,298364.0
2024-01-24 15:00:00,35.53,35.8,35.45,35.65,608604.0,34.9126,35.1779,34.834,35.0305,608604.0
2024-01-24 15:10:00,35.65,35.65,35.31,35.33,659857.0,35.0305,35.0305,34.6964,34.7161,659857.0
2024-01-24 15:20:00,35.33,35.35,35.14,35.17,568467.0,34.7161,34.7357,34.5294,34.5588,568467.0
2024-01-24 15:30:00,35.17,35.4,35.11,35.37,506513.0,34.5588,34.7848,34.4999,34.7554,506513.0
2024-01-24 15:40:00,35.37,35.48,35.24,35.27,534735.0,34.7554,34.8635,34.6276,34.6571,534735.0
2024-01-24 15:50:00,35.25,35.33,35.13,35.24,849412.0,34.6375,34.7161,34.5195,34.6276,849412.0
2024-01-25 09:30:00,36.7,37.0,36.4,36.49,2394113.0,36.0623,36.357,35.7675,35.8559,2394113.0
2024-01-25 09:40:00,36.5,36.56,35.92,35.96,1315710.0,35.8657,35.9247,35.2958,35.3351,1315710.0
2024-01-25 09:50:00,35.97,36.61,35.89,36.5,1720391.0,35.3449,35.9738,35.2663,35.8657,1720391.0
2024-01-25 10:00:00,36.51,36.69,36.15,36.66,1114353.0,35.8756,36.0524,35.5218,36.0229,1114353.0
2024-01-25 10:10:00,36.66,36.74,36.27,36.35,1047648.0,36.0229,36.1016,35.6397,35.7183,1047648.0
2024-01-25 10:20:00,36.36,36.63,36.34,36.44,858418.0,35.7282,35.9935,35.7085,35.8068,858418.0
2024-01-25 10:30:00,36.44,36.52,35.89,35.94,1272631.0,35.8068,35.8854,35.2663,35.3155,1272631.0
2024-01-25 10:40:00,35.94,36.1,35.85,35.86,762013.0,35.3155,35.4727,35.227,35.2369,762013.0
2024-01-25 10:50:00,35.88,35.93,35.66,35.76,636354.0,35.2565,35.3056,35.0403,35.1386,636354.0
2024-01-25 11:00:00,35.77,35.85,35.56,35.72,591297.0,35.1484,35.227,34.9421,35.0993,591297.0
2024-01-25 11:10:00,35.74,35.98,35.68,35.87,573084.0,35.1189,35.3548,35.06,35.2467,573084.0
2024-01-25 11:20:00,35.88,36.06,35.83,36.02,433711.0,35.2565,35.4334,35.2074,35.3941,433711.0
2024-01-25 11:30:00,36.02,36.07,35.89,35.95,284599.0,35.3941,35.4432,35.2663,35.3253,284599.0
2024-01-25 11:40:00,35.95,35.96,35.78,35.93,340362.0,35.3253,35.3351,35.1582,35.3056,340362.0
2024-01-25 11:50:00,35.94,35.98,35.76,35.85,372404.0,35.3155,35.3548,35.1386,35.227,372404.0
2024-01-25 12:00:00,35.86,35.89,35.44,35.5,555999.0,35.2369,35.2663,34.8241,34.8831,555999.0
2024-01-25 12:10:00,35.5,35.62,35.45,35.57,433413.0,34.8831,35.001,34.834,34.9519,433413.0
2024-01-25 12:20:00,35.57,35.66,35.51,35.51,411043.0,34.9519,35.0403,34.8929,34.8929,411043.0
2024-01-25 12:30:00,35.51,35.53,35.29,35.38,444029.0,34.8929,34.9126,34.6768,34.7652,444029.0
2024-01-25 12:40:00,35.38,35.44,35.26,35.31,362478.0,34.7652,34.8241,34.6473,34.6964,362478.0
2024-01-25 12:50:00,35.31,35.46,35.26,35.43,293968.0,34.6964,34.8438,34.6473,34.8143,293968.0
2024-01-25 13:00:00,35.44,35.88,35.43,35.76,726715.0,34.8241,35.2565,34.8143,35.1386,726715.0
2024-01-25 13:10:00,35.77,35.84,35.43,35.49,589193.0,35.1484,35.2172,34.8143,34.8733,589193.0
2024-01-25 13:20:00,35.48,35.63,35.46,35.51,437034.0,34.8635,35.0108,34.8438,34.8929,437034.0
2024-01-25 13:30:00,35.51,35.58,35.41,35.55,218622.0,34.8929,34.9617,34.7947,34.9322,218622.0
2024-01-25 13:40:00,35.56,35.73,35.54,35.7,347907.0,34.9421,35.1091,34.9224,35.0796,347907.0
2024-01-25 13:50:00,35.7,35.72,35.45,35.48,310804.0,35.0796,35.0993,34.834,34.8635,310804.0
2024-01-25 14:00:00,35.48,35.48,35.3,35.35,341637.0,34.8635,34.8635,34.6866,34.7357,341637.0
2024-01-25 14:10:00,35.36,35.66,35.34,35.65,441105.0,34.7455,35.0403,34.7259,35.0305,441105.0
2024-01-25 14:20:00,35.65,35.8,35.59,35.76,421573.0,35.0305,35.1779,34.9715,35.1386,421573.0
2024-01-25 14:30:00,35.77,35.91,35.68,35.75,424651.0,35.1484,35.286,35.06,35.1288,424651.0
2024-01-25 14:40:00,35.76,35.78,35.62,35.66,205907.0,35.1386,35.1582,35.001,35.0403,205907.0
2024-01-25 14:50:00,35.66,35.8,35.62,35.79,287026.0,35.0403,35.1779,35.001,35.1681,287026.0
2024-01-25 15:00:00,35.79,35.79,35.71,35.73,219799.0,35.1681,35.1681,35.0895,35.1091,219799.0
2024-01-25 15:10:00,35.72,35.76,35.56,35.68,241506.0,35.0993,35.1386,34.9421,35.06,241506.0
2024-01-25 15:20:00,35.69,35.71,35.6,35.64,243202.0,35.0698,35.0895,34.9814,35.0207,243202.0
2024-01-25 15:30:00,35.64,35.85,35.59,35.8,378054.0,35.0207,35.227,34.9715,35.1779,378054.0
2024-01-25 15:40:00,35.8,35.84,35.73,35.79,305205.0,35.1779,35.2172,35.1091,35.1681,305205.0
2024-01-25 15:50:00,35.8,36.05,35.75,36.04,786101.0,35.1779,35.4235,35.1288,35.4137,786101.0
2024-01-26 09:30:00,36.6,37.08,36.38,37.02,2673605.0,35.964,36.4357,35.7478,36.3767,2673605.0
2024-01-26 09:40:00,37.02,37.11,36.44,36.5,1370928.0,36.3767,36.4651,35.8068,35.8657,1370928.0
2024-01-26 09:50:00,36.51,36.65,36.36,36.62,1178751.0,35.8756,36.0131,35.7282,35.9836,1178751.0
2024-01-26 10:00:00,36.6,36.64,36.12,36.3,953072.0,35.964,36.0033,35.4923,35.6692,953072.0
2024-01-26 10:10:00,36.3,36.57,36.04,36.17,896244.0,35.6692,35.9345,35.4137,35.5415,896244.0
2024-01-26 10:20:00,36.17,36.47,36.16,36.44,588612.0,35.5415,35.8363,35.5316,35.8068,588612.0
2024-01-26 10:30:00,36.43,36.64,36.32,36.62,696625.0,35.7969,36.0033,35.6889,35.9836,696625.0
2024-01-26 10:40:00,36.62,36.8,36.58,36.64,749493.0,35.9836,36.1605,35.9443,36.0033,749493.0
2024-01-26 10:50:00,36.64,36.8,36.49,36.6,607031.0,36.0033,36.1605,35.8559,35.964,607031.0
2024-01-26 11:00:00,36.58,36.61,36.35,36.43,504150.0,35.9443,35.9738,35.7183,35.7969,504150.0
2024-01-26 11:10:00,36.45,36.46,36.23,36.29,460333.0,35.8166,35.8264,35.6004,35.6594,460333.0
2024-01-26 11:20:00,36.3,36.43,36.28,36.34,421239.0,35.6692,35.7969,35.6496,35.7085,421239.0
2024-01-26 11:30:00,36.35,36.38,36.18,36.21,424818.0,35.7183,35.7478,35.5513,35.5808,424818.0
2024-01-26 11:40:00,36.22,36.32,36.18,36.31,334113.0,35.5906,35.6889,35.5513,35.679,334113.0
2024-01-26 11:50:00,36.31,36.49,36.29,36.48,328343.0,35.679,35.8559,35.6594,35.8461,328343.0
2024-01-26 12:00:00,36.49,36.5,36.27,36.28,293044.0,35.8559,35.8657,35.6397,35.6496,293044.0
2024-01-26 12:10:00,36.28,36.35,36.21,36.32,409228.0,35.6496,35.7183,35.5808,35.6889,409228.0
2024-01-26 12:20:00,36.32,36.36,36.22,36.28,254424.0,35.6889,35.7282,35.5906,35.6496,254424.0
2024-01-26 12:30:00,36.28,36.28,35.82,35.91,821657.0,35.6496,35.6496,35.1975,35.286,821657.0
2024-01-26 12:40:00,35.91,36.01,35.82,35.84,560032.0,35.286,35.3842,35.1975,35.2172,560032.0
2024-01-26 12:50:00,35.85,35.98,35.75,35.96,460018.0,35.227,35.3548,35.1288,35.3351,460018.0
2024-01-26 13:00:00,35.95,36.08,35.87,36.08,446141.0,35.3253,35.453,35.2467,35.453,446141.0
2024-01-26 13:10:00,36.07,36.09,35.94,35.97,319462.0,35.4432,35.4629,35.3155,35.3449,319462.0
2024-01-26 13:20:00,35.97,36.16,35.96,36.13,452138.0,35.3449,35.5316,35.3351,35.5022,452138.0
2024-01-26 13:30:00,36.13,36.18,36.06,36.14,288348.0,35.5022,35.5513,35.4334,35.512,288348.0
2024-01-26 13:40:00,36.14,36.14,35.94,35.99,352254.0,35.512,35.512,35.3155,35.3646,352254.0
2024-01-26 13:50:00,35.98,36.08,35.91,36.05,197243.0,35.3548,35.453,35.286,35.4235,197243.0
2024-01-26 14:00:00,36.04,36.18,36.03,36.14,238394.0,35.4137,35.5513,35.4039,35.512,238394.0
2024-01-26 14:10:00,36.14,36.24,36.1,36.18,235403.0,35.512,35.6102,35.4727,35.5513,235403.0
2024-01-26 14:20:00,36.18,36.21,36.1,36.14,178201.0,35.5513,35.5808,35.4727,35.512,178201.0
2024-01-26 14:30:00,36.14,36.22,36.06,36.21,185675.0,35.512,35.5906,35.4334,35.5808,185675.0
2024-01-26 14:40:00,36.21,36.29,36.2,36.2,424741.0,35.5808,35.6594,35.5709,35.5709,424741.0
2024-01-26 14:50:00,36.21,36.29,36.1,36.23,408932.0,35.5808,35.6594,35.4727,35.6004,408932.0
2024-01-26 15:00:00,36.24,36.25,36.1,36.13,212939.0,35.6102,35.6201,35.4727,35.5022,212939.0
2024-01-26 15:10:00,36.13,36.17,36.12,36.16,226996.0,35.5022,35.5415,35.4923,35.5316,226996.0
2024-01-26 15:20:00,36.16,36.17,35.96,36.0,398037.0,35.5316,35.5415,35.3351,35.3744,398037.0
2024-01-26 15:30:00,36.0,36.04,35.95,35.99,241508.0,35.3744,35.4137,35.3253,35.3646,241508.0
2024-01-26 15:40:00,36.0,36.14,35.96,36.13,509300.0,35.3744,35.512,35.3351,35.5022,509300.0
2024-01-26 15:50:00,36.12,36.2,36.04,36.07,835810.0,35.4923,35.5709,35.4137,35.4432,835810.0
2024-01-29 09:30:00,36.17,36.23,35.76,35.85,1196218.0,35.5415,35.6004,35.1386,35.227,1196218.0
2024-01-29 09:40:00,35.85,35.89,35.58,35.77,848208.0,35.227,35.2663,34.9617,35.1484,848208.0
2024-01-29 09:50:00,35.78,36.07,35.67,36.07,793077.0,35.1582,35.4432,35.0502,35.4432,793077.0
2024-01-29 10:00:00,36.07,36.22,35.73,36.2,890674.0,35.4432,35.5906,35.1091,35.5709,890674.0
2024-01-29 10:10:00,36.2,36.4,36.09,36.4,744308.0,35.5709,35.7675,35.4629,35.7675,744308.0
2024-01-29 10:20:00,36.4,36.41,36.04,36.2,797980.0,35.7675,35.7773,35.4137,35.5709,797980.0
2024-01-29 10:30:00,36.2,36.53,36.11,36.52,842563.0,35.5709,35.8952,35.4825,35.8854,842563.0
2024-01-29 10:40:00,36.52,36.59,36.41,36.52,512878.0,35.8854,35.9542,35.7773,35.8854,512878.0
2024-01-29 10:50:00,36.52,36.63,36.4,36.43,282138.0,35.8854,35.9935,35.7675,35.7969,282138.0
2024-01-29 11:00:00,36.42,36.49,36.32,36.49,333217.0,35.7871,35.8559,35.6889,35.8559,333217.0
2024-01-29 11:10:00,36.5,36.62,36.48,36.6,352749.0,35.8657,35.9836,35.8461,35.964,352749.0
2024-01-29 11:20:00,36.61,36.66,36.5,36.53,268712.0,35.9738,36.0229,35.8657,35.8952,268712.0
2024-01-29 11:30:00,36.53,36.58,36.44,36.51,172048.0,35.8952,35.9443,35.8068,35.8756,172048.0
2024-01-29 11:40:00,36.51,36.64,36.5,36.63,197319.0,35.8756,36.0033,35.8657,35.9935,197319.0
2024-01-29 11:50:00,36.63,36.64,36.47,36.54,240344.0,35.9935,36.0033,35.8363,35.905,240344.0
2024-01-29 12:00:00,36.53,36.57,36.38,36.43,224663.0,35.8952,35.9345,35.7478,35.7969,224663.0
2024-01-29 12:10:00,36.44,36.48,36.4,36.42,120260.0,35.8068,35.8461,35.7675,35.7871,120260.0
2024-01-29 12:20:00,36.43,36.65,36.38,36.59,456476.0,35.7969,36.0131,35.7478,35.9542,456476.0
2024-01-29 12:30:00,36.6,36.71,36.6,36.69,508109.0,35.964,36.0721,35.964,36.0524,508109.0
2024-01-29 12:40:00,36.7,36.7,36.47,36.52,260754.0,36.0623,36.0623,35.8363,35.8854,260754.0
2024-01-29 12:50:00,36.51,36.59,36.46,36.58,192509.0,35.8756,35.9542,35.8264,35.9443,192509.0
2024-01-29 13:00:00,36.58,36.6,36.46,36.57,216032.0,35.9443,35.964,35.8264,35.9345,216032.0
2024-01-29 13:10:00,36.57,36.58,36.5,36.57,102427.0,35.9345,35.9443,35.8657,35.9345,102427.0
2024-01-29 13:20:00,36.57,36.74,36.56,36.73,219319.0,35.9345,36.1016,35.9247,36.0917,219319.0
2024-01-29 13:30:00,36.73,36.77,36.68,36.7,199507.0,36.0917,36.131,36.0426,36.0623,199507.0
2024-01-29 13:40:00,36.7,36.76,36.66,36.72,146901.0,36.0623,36.1212,36.0229,36.0819,146901.0
2024-01-29 13:50:00,36.72,36.74,36.62,36.68,78956.0,36.0819,36.1016,35.9836,36.0426,78956.0
2024-01-29 14:00:00,36.67,36.77,36.65,36.77,113860.0,36.0328,36.131,36.0131,36.131,113860.0
2024-01-29 14:10:00,36.77,36.92,36.77,36.83,412032.0,36.131,36.2784,36.131,36.19,412032.0
2024-01-29 14:20:00,36.83,36.91,36.79,36.9,128956.0,36.19,36.2686,36.1507,36.2588,128956.0
2024-01-29 14:30:00,36.91,36.97,36.88,36.91,365680.0,36.2686,36.3276,36.2391,36.2686,365680.0
2024-01-29 14:40:00,36.92,37.03,36.9,36.9,437562.0,36.2784,36.3865,36.2588,36.2588,437562.0
2024-01-29 14:50:00,36.89,36.96,36.89,36.92,205944.0,36.249,36.3177,36.249,36.2784,205944.0
2024-01-29 15:00:00,36.93,37.43,36.92,37.36,1195136.0,36.2883,36.7796,36.2784,36.7108,1195136.0
2024-01-29 15:10:00,37.36,37.74,37.36,37.73,957337.0,36.7108,37.0842,36.7108,37.0744,957337.0
2024-01-29 15:20:00,37.73,37.87,37.67,37.75,948646.0,37.0744,37.2119,37.0154,37.094,948646.0
2024-01-29 15:30:00,37.75,37.86,37.68,37.7,689194.0,37.094,37.2021,37.0252,37.0449,689194.0
2024-01-29 15:40:00,37.7,37.72,37.56,37.57,632902.0,37.0449,37.0645,36.9073,36.9171,632902.0
2024-01-29 15:50:00,37.57,37.95,37.54,37.94,1087796.0,36.9171,37.2905,36.8877,37.2807,1087796.0
2024-01-30 09:30:00,37.37,37.46,37.07,37.2,1972053.0,36.7206,36.809,36.4258,36.5536,1972053.0
2024-01-30 09:40:00,37.18,37.62,37.06,37.62,1560412.0,36.5339,36.9663,36.416,36.9663,1560412.0
2024-01-30 09:50:00,37.62,37.67,37.41,37.53,1067745.0,36.9663,37.0154,36.7599,36.8778,1067745.0
2024-01-30 10:00:00,37.57,37.62,36.97,37.27,2347298.0,36.9171,36.9663,36.3276,36.6223,2347298.0
2024-01-30 10:10:00,37.27,37.36,36.85,36.94,1003370.0,36.6223,36.7108,36.2096,36.2981,1003370.0
2024-01-30 10:20:00,36.96,36.98,36.74,36.82,1104825.0,36.3177,36.3374,36.1016,36.1802,1104825.0
2024-01-30 10:30:00,36.82,37.02,36.78,36.86,588868.0,36.1802,36.3767,36.1409,36.2195,588868.0
2024-01-30 10:40:00,36.87,36.99,36.79,36.92,482318.0,36.2293,36.3472,36.1507,36.2784,482318.0
2024-01-30 10:50:00,36.92,36.98,36.79,36.97,325656.0,36.2784,36.3374,36.1507,36.3276,325656.0
2024-01-30 11:00:00,36.97,36.98,36.8,36.88,235399.0,36.3276,36.3374,36.1605,36.2391,235399.0
2024-01-30 11:10:00,36.89,36.97,36.81,36.85,221882.0,36.249,36.3276,36.1703,36.2096,221882.0
2024-01-30 11:20:00,36.85,37.04,36.82,37.02,372150.0,36.2096,36.3963,36.1802,36.3767,372150.0
2024-01-30 11:30:00,37.04,37.22,37.0,37.22,295225.0,36.3963,36.5732,36.357,36.5732,295225.0
2024-01-30 11:40:00,37.21,37.32,37.14,37.29,399256.0,36.5634,36.6715,36.4946,36.642,399256.0
2024-01-30 11:50:00,37.3,37.32,37.14,37.24,292310.0,36.6518,36.6715,36.4946,36.5929,292310.0
2024-01-30 12:00:00,37.25,37.25,37.07,37.14,250293.0,36.6027,36.6027,36.4258,36.4946,250293.0
2024-01-30 12:10:00,37.15,37.16,37.02,37.07,251415.0,36.5044,36.5143,36.3767,36.4258,251415.0
2024-01-30 12:20:00,37.08,37.15,36.94,36.95,292090.0,36.4357,36.5044,36.2981,36.3079,292090.0
2024-01-30 12:30:00,36.94,36.97,36.73,36.74,674804.0,36.2981,36.3276,36.0917,36.1016,674804.0
2024-01-30 12:40:00,36.74,36.77,36.64,36.75,349317.0,36.1016,36.131,36.0033,36.1114,349317.0
2024-01-30 12:50:00,36.75,36.82,36.65,36.75,314881.0,36.1114,36.1802,36.0131,36.1114,314881.0
2024-01-30 13:00:00,36.75,36.78,36.63,36.75,281586.0,36.1114,36.1409,35.9935,36.1114,281586.0
2024-01-30 13:10:00,36.75,36.93,36.74,36.9,275686.0,36.1114,36.2883,36.1016,36.2588,275686.0
2024-01-30 13:20:00,36.91,36.97,36.85,36.95,172697.0,36.2686,36.3276,36.2096,36.3079,172697.0
2024-01-30 13:30:00,36.95,37.0,36.91,36.94,143713.0,36.3079,36.357,36.2686,36.2981,143713.0
2024-01-30 13:40:00,36.95,37.03,36.91,36.94,278777.0,36.3079,36.3865,36.2686,36.2981,278777.0
2024-01-30 13:50:00,36.94,37.02,36.91,36.99,137066.0,36.2981,36.3767,36.2686,36.3472,137066.0
2024-01-30 14:00:00,36.98,37.05,36.88,36.98,258142.0,36.3374,36.4062,36.2391,36.3374,258142.0
2024-01-30 14:10:00,36.98,37.14,36.95,37.06,218473.0,36.3374,36.4946,36.3079,36.416,218473.0
2024-01-30 14:20:00,37.05,37.19,37.03,37.16,222685.0,36.4062,36.5437,36.3865,36.5143,222685.0
2024-01-30 14:30:00,37.17,37.19,37.07,37.08,149145.0,36.5241,36.5437,36.4258,36.4357,149145.0
2024-01-30 14:40:00,37.07,37.16,37.04,37.15,160636.0,36.4258,36.5143,36.3963,36.5044,160636.0
2024-01-30 14:50:00,37.15,37.19,37.08,37.16,167158.0,36.5044,36.5437,36.4357,36.5143,167158.0
2024-01-30 15:00:00,37.16,37.2,36.96,36.98,160644.0,36.5143,36.5536,36.3177,36.3374,160644.0
2024-01-30 15:10:00,36.98,37.04,36.95,37.04,137266.0,36.3374,36.3963,36.3079,36.3963,137266.0
2024-01-30 15:20:00,37.04,37.16,37.01,37.13,267325.0,36.3963,36.5143,36.3669,36.4848,267325.0
2024-01-30 15:30:00,37.13,37.17,37.01,37.03,324757.0,36.4848,36.5241,36.3669,36.3865,324757.0
2024-01-30 15:40:00,37.03,37.1,37.0,37.07,239490.0,36.3865,36.4553,36.357,36.4258,239490.0
2024-01-30 15:50:00,37.07,37.12,36.96,36.97,513613.0,36.4258,36.475,36.3177,36.3276,513613.0
2024-01-31 09:30:00,36.68,36.68,36.01,36.27,2196495.0,36.0426,36.0426,35.3842,35.6397,2196495.0
2024-01-31 09:40:00,36.26,36.71,36.24,36.68,1072795.0,35.6299,36.0721,35.6102,36.0426,1072795.0
2024-01-31 09:50:00,36.69,36.74,36.37,36.55,674576.0,36.0524,36.1016,35.738,35.9149,674576.0
2024-01-31 10:00:00,36.53,36.67,36.32,36.57,732666.0,35.8952,36.0328,35.6889,35.9345,732666.0
2024-01-31 10:10:00,36.57,36.65,36.21,36.25,703466.0,35.9345,36.0131,35.5808,35.6201,703466.0
2024-01-31 10:20:00,36.24,36.64,36.22,36.61,639838.0,35.6102,36.0033,35.5906,35.9738,639838.0
2024-01-31 10:30:00,36.62,36.72,36.14,36.18,719999.0,35.9836,36.0819,35.512,35.5513,719999.0
2024-01-31 10:40:00,36.18,36.48,36.17,36.43,549545.0,35.5513,35.8461,35.5415,35.7969,549545.0
2024-01-31 10:50:00,36.42,36.48,36.27,36.45,225809.0,35.7871,35.8461,35.6397,35.8166,225809.0
2024-01-31 11:00:00,36.46,36.6,36.41,36.58,315100.0,35.8264,35.964,35.7773,35.9443,315100.0
2024-01-31 11:10:00,36.59,36.69,36.48,36.61,487637.0,35.9542,36.0524,35.8461,35.9738,487637.0
2024-01-31 11:20:00,36.62,36.62,36.31,36.39,305258.0,35.9836,35.9836,35.679,35.7576,305258.0
2024-01-31 11:30:00,36.41,36.44,36.02,36.03,694801.0,35.7773,35.8068,35.3941,35.4039,694801.0
2024-01-31 11:40:00,36.02,36.16,35.86,36.05,849391.0,35.3941,35.5316,35.2369,35.4235,849391.0
2024-01-31 11:50:00,36.06,36.21,35.99,36.16,336137.0,35.4334,35.5808,35.3646,35.5316,336137.0
2024-01-31 12:00:00,36.17,36.4,36.13,36.4,347054.0,35.5415,35.7675,35.5022,35.7675,347054.0
2024-01-31 12:10:00,36.4,36.46,36.26,36.28,292740.0,35.7675,35.8264,35.6299,35.6496,292740.0
2024-01-31 12:20:00,36.27,36.52,36.27,36.5,190393.0,35.6397,35.8854,35.6397,35.8657,190393.0
2024-01-31 12:30:00,36.49,36.5,36.21,36.28,313315.0,35.8559,35.8657,35.5808,35.6496,313315.0
2024-01-31 12:40:00,36.27,36.49,36.25,36.45,256759.0,35.6397,35.8559,35.6201,35.8166,256759.0
2024-01-31 12:50:00,36.45,36.63,36.45,36.63,353278.0,35.8166,35.9935,35.8166,35.9935,353278.0
2024-01-31 13:00:00,36.63,36.64,36.54,36.61,197601.0,35.9935,36.0033,35.905,35.9738,197601.0
2024-01-31 13:10:00,36.61,36.66,36.43,36.63,217364.0,35.9738,36.0229,35.7969,35.9935,217364.0
2024-01-31 13:20:00,36.62,36.64,36.37,36.49,206257.0,35.9836,36.0033,35.738,35.8559,206257.0
2024-01-31 13:30:00,36.49,36.59,36.48,36.53,173078.0,35.8559,35.9542,35.8461,35.8952,173078.0
2024-01-31 13:40:00,36.53,36.65,36.52,36.63,111576.0,35.8952,36.0131,35.8854,35.9935,111576.0
2024-01-31 13:50:00,36.63,36.64,36.5,36.54,154056.0,35.9935,36.0033,35.8657,35.905,154056.0
2024-01-31 14:00:00,36.56,36.75,35.86,35.98,1743660.0,35.9247,36.1114,35.2369,35.3548,1743660.0
2024-01-31 14:10:00,36.03,36.23,35.9,35.94,845409.0,35.4039,35.6004,35.2762,35.3155,845409.0
2024-01-31 14:20:00,35.91,36.07,35.8,35.91,863891.0,35.286,35.4432,35.1779,35.286,863891.0
2024-01-31 14:30:00,35.92,36.91,35.75,36.83,1733927.0,35.2958,36.2686,35.1288,36.19,1733927.0
2024-01-31 14:40:00,36.83,37.65,36.82,37.2,2498803.0,36.19,36.9957,36.1802,36.5536,2498803.0
2024-01-31 14:50:00,37.2,37.22,36.34,36.4,1262748.0,36.5536,36.5732,35.7085,35.7675,1262748.0
2024-01-31 15:00:00,36.4,36.52,34.68,35.24,4191581.0,35.7675,35.8854,34.0774,34.6276,4191581.0
2024-01-31 15:10:00,35.24,35.58,35.02,35.15,1855338.0,34.6276,34.9617,34.4114,34.5392,1855338.0
2024-01-31 15:20:00,35.16,35.64,35.11,35.2,1711069.0,34.549,35.0207,34.4999,34.5883,1711069.0
2024-01-31 15:30:00,35.19,35.23,34.7,34.85,1845251.0,34.5785,34.6178,34.097,34.2444,1845251.0
2024-01-31 15:40:00,34.84,34.93,34.46,34.48,1437517.0,34.2346,34.323,33.8612,33.8808,1437517.0
2024-01-31 15:50:00,34.48,34.63,34.17,34.21,2237596.0,33.8808,34.0282,33.5762,33.6155,2237596.0
2024-02-01 09:30:00,35.02,35.55,34.89,35.18,1808067.0,34.4114,34.9322,34.2837,34.5687,1808067.0
2024-02-01 09:40:00,35.18,35.37,34.76,34.85,1076194.0,34.5687,34.7554,34.156,34.2444,1076194.0
2024-02-01 09:50:00,34.85,35.05,34.39,34.59,1225372.0,34.2444,34.4409,33.7924,33.9889,1225372.0
2024-02-01 10:00:00,34.5,34.9,34.14,34.89,1417898.0,33.9005,34.2935,33.5467,34.2837,1417898.0
2024-02-01 10:10:00,34.89,34.95,34.53,34.53,728266.0,34.2837,34.3427,33.93,33.93,728266.0
2024-02-01 10:20:00,34.54,34.83,34.25,34.81,1231927.0,33.9398,34.2247,33.6548,34.2051,1231927.0
2024-02-01 10:30:00,34.82,34.84,34.36,34.46,818249.0,34.2149,34.2346,33.7629,33.8612,818249.0
2024-02-01 10:40:00,34.46,34.47,34.04,34.05,1331311.0,33.8612,33.871,33.4485,33.4583,1331311.0
2024-02-01 10:50:00,34.05,34.06,33.63,33.64,1646664.0,33.4583,33.4681,33.0456,33.0554,1646664.0
2024-02-01 11:00:00,33.63,33.89,33.59,33.73,1031501.0,33.0456,33.3011,33.0063,33.1439,1031501.0
2024-02-01 11:10:00,33.72,33.94,33.52,33.74,1002315.0,33.134,33.3502,32.9375,33.1537,1002315.0
2024-02-01 11:20:00,33.75,33.98,33.7,33.85,651015.0,33.1635,33.3895,33.1144,33.2618,651015.0
2024-02-01 11:30:00,33.85,34.16,33.85,34.16,989153.0,33.2618,33.5664,33.2618,33.5664,989153.0
2024-02-01 11:40:00,34.16,34.28,34.07,34.18,658803.0,33.5664,33.6843,33.478,33.586,658803.0
2024-02-01 11:50:00,34.18,34.33,34.15,34.31,460422.0,33.586,33.7334,33.5566,33.7138,460422.0
2024-02-01 12:00:00,34.31,34.92,34.3,34.91,1006759.0,33.7138,34.3132,33.704,34.3034,1006759.0
2024-02-01 12:10:00,34.92,34.99,34.65,34.72,813041.0,34.3132,34.382,34.0479,34.1167,813041.0
2024-02-01 12:20:00,34.73,34.87,34.63,34.75,576640.0,34.1265,34.2641,34.0282,34.1461,576640.0
2024-02-01 12:30:00,34.75,34.9,34.75,34.77,358293.0,34.1461,34.2935,34.1461,34.1658,358293.0
2024-02-01 12:40:00,34.77,35.05,34.71,35.04,716777.0,34.1658,34.4409,34.1068,34.4311,716777.0
2024-02-01 12:50:00,35.05,35.41,35.04,35.18,1212285.0,34.4409,34.7947,34.4311,34.5687,1212285.0
2024-02-01 13:00:00,35.17,35.23,34.76,34.8,483468.0,34.5588,34.6178,34.156,34.1953,483468.0
2024-02-01 13:10:00,34.8,35.16,34.79,35.16,540914.0,34.1953,34.549,34.1854,34.549,540914.0
2024-02-01 13:20:00,35.15,35.26,35.07,35.19,421936.0,34.5392,34.6473,34.4606,34.5785,421936.0
2024-02-01 13:30:00,35.18,35.36,35.05,35.15,595226.0,34.5687,34.7455,34.4409,34.5392,595226.0
2024-02-01 13:40:00,35.15,35.44,35.14,35.37,390835.0,34.5392,34.8241,34.5294,34.7554,390835.0
2024-02-01 13:50:00,35.37,35.49,35.3,35.41,581126.0,34.7554,34.8733,34.6866,34.7947,581126.0
2024-02-01 14:00:00,35.42,35.59,35.41,35.58,376776.0,34.8045,34.9715,34.7947,34.9617,376776.0
2024-02-01 14:10:00,35.58,35.63,35.36,35.52,527335.0,34.9617,35.0108,34.7455,34.9028,527335.0
2024-02-01 14:20:00,35.53,35.58,35.36,35.37,312669.0,34.9126,34.9617,34.7455,34.7554,312669.0
2024-02-01 14:30:00,35.37,35.48,35.13,35.45,663061.0,34.7554,34.8635,34.5195,34.834,663061.0
2024-02-01 14:40:00,35.46,35.69,35.45,35.64,649288.0,34.8438,35.0698,34.834,35.0207,649288.0
2024-02-01 14:50:00,35.64,35.67,35.49,35.59,298416.0,35.0207,35.0502,34.8733,34.9715,298416.0
2024-02-01 15:00:00,35.61,35.75,35.54,35.56,448391.0,34.9912,35.1288,34.9224,34.9421,448391.0
2024-02-01 15:10:00,35.58,35.58,35.42,35.54,744079.0,34.9617,34.9617,34.8045,34.9224,744079.0
2024-02-01 15:20:00,35.55,35.56,35.39,35.49,307889.0,34.9322,34.9421,34.775,34.8733,307889.0
2024-02-01 15:30:00,35.49,35.63,35.46,35.63,379896.0,34.8733,35.0108,34.8438,35.0108,379896.0
2024-02-01 15:40:00,35.63,35.74,35.56,35.57,816763.0,35.0108,35.1189,34.9421,34.9519,816763.0
2024-02-01 15:50:00,35.57,35.69,35.33,35.67,1455201.0,34.9519,35.0698,34.7161,35.0502,1455201.0
2024-02-02 09:30:00,34.37,34.38,33.94,34.21,2515694.0,33.7727,33.7826,33.3502,33.6155,2515694.0
2024-02-02 09:40:00,34.21,34.56,33.94,34.34,1741320.0,33.6155,33.9594,33.3502,33.7433,1741320.0
2024-02-02 09:50:00,34.33,34.51,34.11,34.41,935741.0,33.7334,33.9103,33.5173,33.812,935741.0
2024-02-02 10:00:00,34.39,34.46,33.98,34.14,1187737.0,33.7924,33.8612,33.3895,33.5467,1187737.0
2024-02-02 10:10:00,34.14,34.27,33.91,34.15,1106827.0,33.5467,33.6745,33.3207,33.5566,1106827.0
2024-02-02 10:20:00,34.15,34.57,34.14,34.42,1169042.0,33.5566,33.9693,33.5467,33.8219,1169042.0
2024-02-02 10:30:00,34.42,34.52,34.1,34.49,636221.0,33.8219,33.9201,33.5074,33.8907,636221.0
2024-02-02 10:40:00,34.5,34.9,34.49,34.59,920406.0,33.9005,34.2935,33.8907,33.9889,920406.0
2024-02-02 10:50:00,34.59,34.73,34.39,34.63,851703.0,33.9889,34.1265,33.7924,34.0282,851703.0
2024-02-02 11:00:00,34.64,34.76,34.54,34.71,417720.0,34.0381,34.156,33.9398,34.1068,417720.0
2024-02-02 11:10:00,34.72,34.76,34.56,34.67,500446.0,34.1167,34.156,33.9594,34.0675,500446.0
2024-02-02 11:20:00,34.67,34.91,34.47,34.85,545477.0,34.0675,34.3034,33.871,34.2444,545477.0
2024-02-02 11:30:00,34.87,35.0,34.67,34.92,520144.0,34.2641,34.3918,34.0675,34.3132,520144.0
2024-02-02 11:40:00,34.92,34.98,34.77,34.89,545536.0,34.3132,34.3721,34.1658,34.2837,545536.0
2024-02-02 11:50:00,34.89,34.99,34.64,34.76,417594.0,34.2837,34.382,34.0381,34.156,417594.0
2024-02-02 12:00:00,34.75,34.82,34.54,34.55,303997.0,34.1461,34.2149,33.9398,33.9496,303997.0
2024-02-02 12:10:00,34.55,34.66,34.48,34.61,373892.0,33.9496,34.0577,33.8808,34.0086,373892.0
2024-02-02 12:20:00,34.61,34.91,34.49,34.88,384119.0,34.0086,34.3034,33.8907,34.2739,384119.0
2024-02-02 12:30:00,34.89,35.03,34.81,35.0,437904.0,34.2837,34.4213,34.2051,34.3918,437904.0
2024-02-02 12:40:00,34.99,35.0,34.21,34.51,828524.0,34.382,34.3918,33.6155,33.9103,828524.0
2024-02-02 12:50:00,34.51,34.58,34.23,34.58,605807.0,33.9103,33.9791,33.6352,33.9791,605807.0
2024-02-02 13:00:00,34.58,34.71,34.43,34.48,419897.0,33.9791,34.1068,33.8317,33.8808,419897.0
2024-02-02 13:10:00,34.5,34.83,34.48,34.79,418664.0,33.9005,34.2247,33.8808,34.1854,418664.0
2024-02-02 13:20:00,34.79,34.91,34.54,34.62,467594.0,34.1854,34.3034,33.9398,34.0184,467594.0
2024-02-02 13:30:00,34.62,34.78,34.51,34.7,330142.0,34.0184,34.1756,33.9103,34.097,330142.0
2024-02-02 13:40:00,34.7,34.79,34.57,34.67,286707.0,34.097,34.1854,33.9693,34.0675,286707.0
2024-02-02 13:50:00,34.67,34.79,34.63,34.73,267694.0,34.0675,34.1854,34.0282,34.1265,267694.0
2024-02-02 14:00:00,34.74,35.06,34.73,35.05,569680.0,34.1363,34.4508,34.1265,34.4409,569680.0
2024-02-02 14:10:00,35.05,35.4,35.01,35.27,707643.0,34.4409,34.7848,34.4016,34.6571,707643.0
2024-02-02 14:20:00,35.28,35.31,35.04,35.27,411934.0,34.6669,34.6964,34.4311,34.6571,411934.0
2024-02-02 14:30:00,35.28,35.45,35.19,35.34,397685.0,34.6669,34.834,34.5785,34.7259,397685.0
2024-02-02 14:40:00,35.36,35.44,35.24,35.27,259245.0,34.7455,34.8241,34.6276,34.6571,259245.0
2024-02-02 14:50:00,35.26,35.3,35.07,35.27,397364.0,34.6473,34.6866,34.4606,34.6571,397364.0
2024-02-02 15:00:00,35.28,35.36,35.16,35.33,237541.0,34.6669,34.7455,34.549,34.7161,237541.0
2024-02-02 15:10:00,35.35,35.5,35.33,35.43,405774.0,34.7357,34.8831,34.7161,34.8143,405774.0
2024-02-02 15:20:00,35.43,35.59,35.23,35.58,657031.0,34.8143,34.9715,34.6178,34.9617,657031.0
2024-02-02 15:30:00,35.58,35.6,35.17,35.23,513144.0,34.9617,34.9814,34.5588,34.6178,513144.0
2024-02-02 15:40:00,35.23,35.24,35.02,35.19,732917.0,34.6178,34.6276,34.4114,34.5785,732917.0
2024-02-02 15:50:00,35.18,35.34,35.0,35.02,1176945.0,34.5687,34.7259,34.3918,34.4114,1176945.0
2024-02-05 09:30:00,33.99,34.0,33.24,33.48,2803301.0,33.3993,33.4092,32.6624,32.8982,2803301.0
2024-02-05 09:40:00,33.48,33.75,33.38,33.68,1054336.0,32.8982,33.1635,32.7999,33.0947,1054336.0
2024-02-05 09:50:00,33.69,33.69,33.42,33.52,693056.0,33.1046,33.1046,32.8393,32.9375,693056.0
2024-02-05 10:00:00,33.52,33.52,32.81,32.95,1964360.0,32.9375,32.9375,32.2399,32.3774,1964360.0
2024-02-05 10:10:00,32.96,33.06,32.69,32.78,1725808.0,32.3872,32.4855,32.1219,32.2104,1725808.0
2024-02-05 10:20:00,32.78,32.91,32.66,32.89,1504978.0,32.2104,32.3381,32.0925,32.3185,1504978.0
2024-02-05 10:30:00,32.9,33.04,32.78,32.84,730260.0,32.3283,32.4659,32.2104,32.2693,730260.0
2024-02-05 10:40:00,32.84,32.91,32.69,32.88,971275.0,32.2693,32.3381,32.1219,32.3086,971275.0
2024-02-05 10:50:00,32.89,32.94,32.78,32.93,411446.0,32.3185,32.3676,32.2104,32.3578,411446.0
2024-02-05 11:00:00,32.95,33.14,32.83,33.09,651783.0,32.3774,32.5641,32.2595,32.515,651783.0
2024-02-05 11:10:00,33.1,33.24,33.07,33.2,476835.0,32.5248,32.6624,32.4953,32.6231,476835.0
2024-02-05 11:20:00,33.2,33.23,33.05,33.11,415477.0,32.6231,32.6526,32.4757,32.5346,415477.0
2024-02-05 11:30:00,33.1,33.26,33.1,33.19,389565.0,32.5248,32.682,32.5248,32.6132,389565.0
2024-02-05 11:40:00,33.19,33.23,33.06,33.18,345131.0,32.6132,32.6526,32.4855,32.6034,345131.0
2024-02-05 11:50:00,33.18,33.18,33.04,33.14,342476.0,32.6034,32.6034,32.4659,32.5641,342476.0
2024-02-05 12:00:00,33.14,33.31,33.13,33.3,475083.0,32.5641,32.7312,32.5543,32.7213,475083.0
2024-02-05 12:10:00,33.3,33.5,33.29,33.45,577863.0,32.7213,32.9179,32.7115,32.8687,577863.0
2024-02-05 12:20:00,33.44,33.6,33.35,33.6,430180.0,32.8589,33.0161,32.7705,33.0161,430180.0
2024-02-05 12:30:00,33.61,33.82,33.61,33.77,606189.0,33.0259,33.2323,33.0259,33.1832,606189.0
2024-02-05 12:40:00,33.77,33.8,33.57,33.61,322010.0,33.1832,33.2126,32.9866,33.0259,322010.0
2024-02-05 12:50:00,33.61,33.71,33.49,33.67,382842.0,33.0259,33.1242,32.908,33.0849,382842.0
2024-02-05 13:00:00,33.67,33.79,33.56,33.75,434004.0,33.0849,33.2028,32.9768,33.1635,434004.0
2024-02-05 13:10:00,33.76,33.86,33.74,33.82,333333.0,33.1733,33.2716,33.1537,33.2323,333333.0
2024-02-05 13:20:00,33.82,33.83,33.61,33.62,360004.0,33.2323,33.2421,33.0259,33.0358,360004.0
2024-02-05 13:30:00,33.63,33.83,33.62,33.8,253156.0,33.0456,33.2421,33.0358,33.2126,253156.0
2024-02-05 13:40:00,33.81,33.96,33.72,33.93,337508.0,33.2225,33.3699,33.134,33.3404,337508.0
2024-02-05 13:50:00,33.93,33.94,33.76,33.86,290756.0,33.3404,33.3502,33.1733,33.2716,290756.0
2024-02-05 14:00:00,33.86,33.99,33.78,33.94,426171.0,33.2716,33.3993,33.193,33.3502,426171.0
2024-02-05 14:10:00,33.94,33.95,33.82,33.85,244119.0,33.3502,33.36,33.2323,33.2618,244119.0
2024-02-05 14:20:00,33.85,34.04,33.84,34.0,309178.0,33.2618,33.4485,33.252,33.4092,309178.0
2024-02-05 14:30:00,34.0,34.13,34.0,34.05,346432.0,33.4092,33.5369,33.4092,33.4583,346432.0
2024-02-05 14:40:00,34.06,34.29,34.05,34.21,446817.0,33.4681,33.6941,33.4583,33.6155,446817.0
2024-02-05 14:50:00,34.22,34.26,34.16,34.19,436295.0,33.6253,33.6647,33.5664,33.5959,436295.0
2024-02-05 15:00:00,34.19,34.23,33.88,33.89,493877.0,33.5959,33.6352,33.2913,33.3011,493877.0
2024-02-05 15:10:00,33.9,33.94,33.71,33.85,624284.0,33.3109,33.3502,33.1242,33.2618,624284.0
2024-02-05 15:20:00,33.85,34.13,33.81,34.09,451586.0,33.2618,33.5369,33.2225,33.4976,451586.0
2024-02-05 15:30:00,34.1,34.23,33.91,33.95,600286.0,33.5074,33.6352,33.3207,33.36,600286.0
2024-02-05 15:40:00,33.95,33.99,33.78,33.79,362765.0,33.36,33.3993,33.193,33.2028,362765.0
2024-02-05 15:50:00,33.79,33.99,33.6,33.64,789589.0,33.2028,33.3993,33.0161,33.0554,789589.0
2024-02-06 09:30:00,33.53,33.97,33.18,33.96,1728655.0,32.9473,33.3797,32.6034,33.3699,1728655.0
2024-02-06 09:40:00,33.97,34.34,33.97,34.22,1207458.0,33.3797,33.7433,33.3797,33.6253,1207458.0
2024-02-06 09:50:00,34.22,34.48,34.05,34.19,1089141.0,33.6253,33.8808,33.4583,33.5959,1089141.0
2024-02-06 10:00:00,34.19,34.28,33.9,34.28,1019658.0,33.5959,33.6843,33.3109,33.6843,1019658.0
2024-02-06 10:10:00,34.26,34.46,34.04,34.46,635481.0,33.6647,33.8612,33.4485,33.8612,635481.0
2024-02-06 10:20:00,34.45,34.47,34.15,34.35,579031.0,33.8514,33.871,33.5566,33.7531,579031.0
2024-02-06 10:30:00,34.34,34.63,34.34,34.52,802723.0,33.7433,34.0282,33.7433,33.9201,802723.0
2024-02-06 10:40:00,34.52,34.56,34.36,34.44,336942.0,33.9201,33.9594,33.7629,33.8415,336942.0
2024-02-06 10:50:00,34.44,34.5,34.26,34.33,330954.0,33.8415,33.9005,33.6647,33.7334,330954.0
2024-02-06 11:00:00,34.33,34.34,34.15,34.2,342142.0,33.7334,33.7433,33.5566,33.6057,342142.0
2024-02-06 11:10:00,34.21,34.41,34.19,34.41,291080.0,33.6155,33.812,33.5959,33.812,291080.0
2024-02-06 11:20:00,34.41,34.54,34.36,34.53,279117.0,33.812,33.9398,33.7629,33.93,279117.0
2024-02-06 11:30:00,34.54,34.6,34.36,34.46,199967.0,33.9398,33.9987,33.7629,33.8612,199967.0
2024-02-06 11:40:00,34.47,34.5,34.23,34.24,215297.0,33.871,33.9005,33.6352,33.645,215297.0
2024-02-06 11:50:00,34.23,34.29,34.12,34.19,347341.0,33.6352,33.6941,33.5271,33.5959,347341.0
2024-02-06 12:00:00,34.19,34.32,34.13,34.22,235282.0,33.5959,33.7236,33.5369,33.6253,235282.0
2024-02-06 12:10:00,34.23,34.25,34.04,34.17,373510.0,33.6352,33.6548,33.4485,33.5762,373510.0
2024-02-06 12:20:00,34.16,34.36,34.07,34.33,216176.0,33.5664,33.7629,33.478,33.7334,216176.0
2024-02-06 12:30:00,34.34,34.36,34.2,34.22,221564.0,33.7433,33.7629,33.6057,33.6253,221564.0
2024-02-06 12:40:00,34.23,34.25,34.1,34.15,182720.0,33.6352,33.6548,33.5074,33.5566,182720.0
2024-02-06 12:50:00,34.15,34.26,34.11,34.12,119582.0,33.5566,33.6647,33.5173,33.5271,119582.0
2024-02-06 13:00:00,34.12,34.24,34.09,34.18,197131.0,33.5271,33.645,33.4976,33.586,197131.0
2024-02-06 13:10:00,34.17,34.17,34.0,34.08,201406.0,33.5762,33.5762,33.4092,33.4878,201406.0
2024-02-06 13:20:00,34.07,34.14,33.99,34.14,206437.0,33.478,33.5467,33.3993,33.5467,206437.0
2024-02-06 13:30:00,34.13,34.21,34.09,34.2,190198.0,33.5369,33.6155,33.4976,33.6057,190198.0
2024-02-06 13:40:00,34.2,34.42,34.16,34.36,349939.0,33.6057,33.8219,33.5664,33.7629,349939.0
2024-02-06 13:50:00,34.36,34.47,34.32,34.44,252330.0,33.7629,33.871,33.7236,33.8415,252330.0
2024-02-06 14:00:00,34.44,34.44,34.09,34.13,257278.0,33.8415,33.8415,33.4976,33.5369,257278.0
2024-02-06 14:10:00,34.13,34.14,33.93,34.06,323705.0,33.5369,33.5467,33.3404,33.4681,323705.0
2024-02-06 14:20:00,34.06,34.16,33.98,33.98,307281.0,33.4681,33.5664,33.3895,33.3895,307281.0
2024-02-06 14:30:00,33.98,34.09,33.91,33.97,223462.0,33.3895,33.4976,33.3207,33.3797,223462.0
2024-02-06 14:40:00,33.97,34.19,33.93,34.18,198643.0,33.3797,33.5959,33.3404,33.586,198643.0
2024-02-06 14:50:00,34.19,34.32,34.16,34.28,394649.0,33.5959,33.7236,33.5664,33.6843,394649.0
2024-02-06 15:00:00,34.28,34.45,34.26,34.41,244239.0,33.6843,33.8514,33.6647,33.812,244239.0
2024-02-06 15:10:00,34.42,34.44,34.23,34.28,156024.0,33.8219,33.8415,33.6352,33.6843,156024.0
2024-02-06 15:20:00,34.27,34.39,34.25,34.32,186899.0,33.6745,33.7924,33.6548,33.7236,186899.0
2024-02-06 15:30:00,34.32,34.33,34.17,34.22,166957.0,33.7236,33.7334,33.5762,33.6253,166957.0
2024-02-06 15:40:00,34.23,34.41,34.23,34.39,309331.0,33.6352,33.812,33.6352,33.7924,309331.0
2024-02-06 15:50:00,34.39,34.53,34.31,34.52,678046.0,33.7924,33.93,33.7138,33.9201,678046.0
2024-02-07 09:30:00,34.76,34.79,34.12,34.2,1369857.0,34.156,34.1854,33.5271,33.6057,1369857.0
2024-02-07 09:40:00,34.21,34.22,33.7,33.82,1163613.0,33.6155,33.6253,33.1144,33.2323,1163613.0
2024-02-07 09:50:00,33.82,33.93,33.68,33.77,1082667.0,33.2323,33.3404,33.0947,33.1832,1082667.0
2024-02-07 10:00:00,33.77,33.93,33.72,33.9,831799.0,33.1832,33.3404,33.134,33.3109,831799.0
2024-02-07 10:10:00,33.91,34.26,33.9,34.18,1199350.0,33.3207,33.6647,33.3109,33.586,1199350.0
2024-02-07 10:20:00,34.17,34.46,34.04,34.45,741393.0,33.5762,33.8612,33.4485,33.8514,741393.0
2024-02-07 10:30:00,34.45,34.49,34.09,34.25,881546.0,33.8514,33.8907,33.4976,33.6548,881546.0
2024-02-07 10:40:00,34.26,34.35,34.1,34.29,586902.0,33.6647,33.7531,33.5074,33.6941,586902.0
2024-02-07 10:50:00,34.3,34.39,34.16,34.19,451817.0,33.704,33.7924,33.5664,33.5959,451817.0
2024-02-07 11:00:00,34.19,34.34,34.07,34.33,541822.0,33.5959,33.7433,33.478,33.7334,541822.0
2024-02-07 11:10:00,34.34,34.49,34.3,34.37,570149.0,33.7433,33.8907,33.704,33.7727,570149.0
2024-02-07 11:20:00,34.38,34.39,34.14,34.16,388069.0,33.7826,33.7924,33.5467,33.5664,388069.0
2024-02-07 11:30:00,34.18,34.24,34.11,34.21,313575.0,33.586,33.645,33.5173,33.6155,313575.0
2024-02-07 11:40:00,34.21,34.25,34.05,34.07,347627.0,33.6155,33.6548,33.4583,33.478,347627.0
2024-02-07 11:50:00,34.07,34.23,34.03,34.18,240629.0,33.478,33.6352,33.4387,33.586,240629.0
2024-02-07 12:00:00,34.17,34.25,34.06,34.16,301444.0,33.5762,33.6548,33.4681,33.5664,301444.0
2024-02-07 12:10:00,34.16,34.23,34.0,34.19,422028.0,33.5664,33.6352,33.4092,33.5959,422028.0
2024-02-07 12:20:00,34.2,34.22,34.08,34.21,205899.0,33.6057,33.6253,33.4878,33.6155,205899.0
2024-02-07 12:30:00,34.2,34.29,34.15,34.24,277232.0,33.6057,33.6941,33.5566,33.645,277232.0
2024-02-07 12:40:00,34.24,34.24,34.08,34.14,191330.0,33.645,33.645,33.4878,33.5467,191330.0
2024-02-07 12:50:00,34.14,34.33,34.11,34.33,165746.0,33.5467,33.7334,33.5173,33.7334,165746.0
2024-02-07 13:00:00,34.34,34.62,34.23,34.48,936381.0,33.7433,34.0184,33.6352,33.8808,936381.0
2024-02-07 13:10:00,34.48,34.59,34.37,34.51,375774.0,33.8808,33.9889,33.7727,33.9103,375774.0
2024-02-07 13:20:00,34.5,34.74,34.49,34.74,435860.0,33.9005,34.1363,33.8907,34.1363,435860.0
2024-02-07 13:30:00,34.74,34.79,34.6,34.7,395743.0,34.1363,34.1854,33.9987,34.097,395743.0
2024-02-07 13:40:00,34.71,34.73,34.5,34.61,392833.0,34.1068,34.1265,33.9005,34.0086,392833.0
2024-02-07 13:50:00,34.61,34.79,34.6,34.71,337763.0,34.0086,34.1854,33.9987,34.1068,337763.0
2024-02-07 14:00:00,34.72,34.81,34.71,34.78,274259.0,34.1167,34.2051,34.1068,34.1756,274259.0
2024-02-07 14:10:00,34.78,34.79,34.61,34.63,142193.0,34.1756,34.1854,34.0086,34.0282,142193.0
2024-02-07 14:20:00,34.62,34.73,34.62,34.66,136655.0,34.0184,34.1265,34.0184,34.0577,136655.0
2024-02-07 14:30:00,34.66,34.69,34.59,34.67,230435.0,34.0577,34.0872,33.9889,34.0675,230435.0
2024-02-07 14:40:00,34.66,34.79,34.64,34.68,387149.0,34.0577,34.1854,34.0381,34.0774,387149.0
2024-02-07 14:50:00,34.68,34.75,34.64,34.74,177688.0,34.0774,34.1461,34.0381,34.1363,177688.0
2024-02-07 15:00:00,34.74,34.75,34.62,34.67,236375.0,34.1363,34.1461,34.0184,34.0675,236375.0
2024-02-07 15:10:00,34.67,34.7,34.54,34.63,298320.0,34.0675,34.097,33.9398,34.0282,298320.0
2024-02-07 15:20:00,34.62,34.62,34.5,34.56,251714.0,34.0184,34.0184,33.9005,33.9594,251714.0
2024-02-07 15:30:00,34.56,34.58,34.42,34.48,243338.0,33.9594,33.9791,33.8219,33.8808,243338.0
2024-02-07 15:40:00,34.48,34.51,34.3,34.33,505134.0,33.8808,33.9103,33.704,33.7334,505134.0
2024-02-07 15:50:00,34.32,34.39,34.22,34.32,625300.0,33.7236,33.7924,33.6253,33.7236,625300.0
2024-02-08 09:30:00,34.36,34.55,34.19,34.23,993275.0,33.7629,33.9496,33.5959,33.6352,993275.0
2024-02-08 09:40:00,34.23,34.47,34.02,34.37,1094745.0,33.6352,33.871,33.4288,33.7727,1094745.0
2024-02-08 09:50:00,34.37,34.82,34.37,34.8,818398.0,33.7727,34.2149,33.7727,34.1953,818398.0
2024-02-08 10:00:00,34.79,35.18,34.74,35.13,1050556.0,34.1854,34.5687,34.1363,34.5195,1050556.0
2024-02-08 10:10:00,35.13,35.29,35.02,35.21,701169.0,34.5195,34.6768,34.4114,34.5981,701169.0
2024-02-08 10:20:00,35.22,35.25,34.94,35.14,680003.0,34.608,34.6375,34.3328,34.5294,680003.0
2024-02-08 10:30:00,35.15,35.51,35.15,35.37,827821.0,34.5392,34.8929,34.5392,34.7554,827821.0
2024-02-08 10:40:00,35.37,35.37,35.12,35.27,591269.0,34.7554,34.7554,34.5097,34.6571,591269.0
2024-02-08 10:50:00,35.25,35.39,35.13,35.38,486570.0,34.6375,34.775,34.5195,34.7652,486570.0
2024-02-08 11:00:00,35.38,35.41,35.23,35.35,489379.0,34.7652,34.7947,34.6178,34.7357,489379.0
2024-02-08 11:10:00,35.36,35.43,35.32,35.34,264626.0,34.7455,34.8143,34.7062,34.7259,264626.0
2024-02-08 11:20:00,35.34,35.44,35.01,35.03,458425.0,34.7259,34.8241,34.4016,34.4213,458425.0
2024-02-08 11:30:00,35.03,35.16,34.97,35.15,466355.0,34.4213,34.549,34.3623,34.5392,466355.0
2024-02-08 11:40:00,35.15,35.19,35.08,35.14,197066.0,34.5392,34.5785,34.4704,34.5294,197066.0
2024-02-08 11:50:00,35.15,35.3,35.13,35.28,207780.0,34.5392,34.6866,34.5195,34.6669,207780.0
2024-02-08 12:00:00,35.28,35.31,35.12,35.19,162324.0,34.6669,34.6964,34.5097,34.5785,162324.0
2024-02-08 12:10:00,35.19,35.37,35.19,35.36,255823.0,34.5785,34.7554,34.5785,34.7455,255823.0
2024-02-08 12:20:00,35.36,35.36,35.21,35.29,128024.0,34.7455,34.7455,34.5981,34.6768,128024.0
2024-02-08 12:30:00,35.29,35.33,35.23,35.32,96629.0,34.6768,34.7161,34.6178,34.7062,96629.0
2024-02-08 12:40:00,35.33,35.33,35.18,35.19,109830.0,34.7161,34.7161,34.5687,34.5785,109830.0
2024-02-08 12:50:00,35.19,35.25,35.14,35.25,146553.0,34.5785,34.6375,34.5294,34.6375,146553.0
2024-02-08 13:00:00,35.24,35.55,35.23,35.44,786416.0,34.6276,34.9322,34.6178,34.8241,786416.0
2024-02-08 13:10:00,35.44,35.46,35.36,35.4,212853.0,34.8241,34.8438,34.7455,34.7848,212853.0
2024-02-08 13:20:00,35.4,35.52,35.35,35.52,167471.0,34.7848,34.9028,34.7357,34.9028,167471.0
2024-02-08 13:30:00,35.52,35.79,35.48,35.79,423618.0,34.9028,35.1681,34.8635,35.1681,423618.0
2024-02-08 13:40:00,35.78,35.86,35.65,35.84,392819.0,35.1582,35.2369,35.0305,35.2172,392819.0
2024-02-08 13:50:00,35.85,35.85,35.7,35.81,242942.0,35.227,35.227,35.0796,35.1877,242942.0
2024-02-08 14:00:00,35.82,35.88,35.73,35.85,223254.0,35.1975,35.2565,35.1091,35.227,223254.0
2024-02-08 14:10:00,35.85,35.96,35.82,35.88,302470.0,35.227,35.3351,35.1975,35.2565,302470.0
2024-02-08 14:20:00,35.88,35.92,35.84,35.86,211619.0,35.2565,35.2958,35.2172,35.2369,211619.0
2024-02-08 14:30:00,35.85,35.89,35.65,35.75,355652.0,35.227,35.2663,35.0305,35.1288,355652.0
2024-02-08 14:40:00,35.76,35.87,35.73,35.83,271179.0,35.1386,35.2467,35.1091,35.2074,271179.0
2024-02-08 14:50:00,35.83,35.87,35.78,35.83,184225.0,35.2074,35.2467,35.1582,35.2074,184225.0
2024-02-08 15:00:00,35.82,35.9,35.73,35.74,186965.0,35.1975,35.2762,35.1091,35.1189,186965.0
2024-02-08 15:10:00,35.76,35.93,35.75,35.86,323767.0,35.1386,35.3056,35.1288,35.2369,323767.0
2024-02-08 15:20:00,35.86,35.91,35.79,35.83,214891.0,35.2369,35.286,35.1681,35.2074,214891.0
2024-02-08 15:30:00,35.82,35.86,35.69,35.71,147962.0,35.1975,35.2369,35.0698,35.0895,147962.0
2024-02-08 15:40:00,35.7,35.84,35.7,35.75,439420.0,35.0796,35.2172,35.0796,35.1288,439420.0
2024-02-08 15:50:00,35.74,35.92,35.73,35.85,772818.0,35.1189,35.2958,35.1091,35.227,772818.0
2024-02-09 09:30:00,36.24,36.5,36.02,36.31,1560712.0,35.6102,35.8657,35.3941,35.679,1560712.0
2024-02-09 09:40:00,36.32,36.56,36.22,36.34,805878.0,35.6889,35.9247,35.5906,35.7085,805878.0
2024-02-09 09:50:00,36.33,36.44,35.99,36.42,1218232.0,35.6987,35.8068,35.3646,35.7871,1218232.0
2024-02-09 10:00:00,36.42,36.64,36.18,36.54,1194632.0,35.7871,36.0033,35.5513,35.905,1194632.0
2024-02-09 10:10:00,36.53,36.53,36.1,36.12,860573.0,35.8952,35.8952,35.4727,35.4923,860573.0
2024-02-09 10:20:00,36.11,36.31,36.0,36.28,672252.0,35.4825,35.679,35.3744,35.6496,672252.0
2024-02-09 10:30:00,36.3,36.45,36.2,36.41,575342.0,35.6692,35.8166,35.5709,35.7773,575342.0
2024-02-09 10:40:00,36.42,36.52,36.28,36.45,474605.0,35.7871,35.8854,35.6496,35.8166,474605.0
2024-02-09 10:50:00,36.48,36.57,36.4,36.48,435429.0,35.8461,35.9345,35.7675,35.8461,435429.0
2024-02-09 11:00:00,36.48,36.62,36.42,36.57,462711.0,35.8461,35.9836,35.7871,35.9345,462711.0
2024-02-09 11:10:00,36.57,36.64,36.41,36.47,311642.0,35.9345,36.0033,35.7773,35.8363,311642.0
2024-02-09 11:20:00,36.46,36.49,36.23,36.37,348023.0,35.8264,35.8559,35.6004,35.738,348023.0
2024-02-09 11:30:00,36.37,36.42,36.23,36.29,445198.0,35.738,35.7871,35.6004,35.6594,445198.0
2024-02-09 11:40:00,36.29,36.46,36.28,36.45,197914.0,35.6594,35.8264,35.6496,35.8166,197914.0
2024-02-09 11:50:00,36.45,36.57,36.42,36.55,321729.0,35.8166,35.9345,35.7871,35.9149,321729.0
2024-02-09 12:00:00,36.55,36.63,36.49,36.6,266413.0,35.9149,35.9935,35.8559,35.964,266413.0
2024-02-09 12:10:00,36.61,36.74,36.6,36.72,405384.0,35.9738,36.1016,35.964,36.0819,405384.0
2024-02-09 12:20:00,36.72,36.97,36.71,36.96,451241.0,36.0819,36.3276,36.0721,36.3177,451241.0
2024-02-09 12:30:00,36.96,37.0,36.81,36.82,641334.0,36.3177,36.357,36.1703,36.1802,641334.0
2024-02-09 12:40:00,36.83,37.08,36.83,37.04,690046.0,36.19,36.4357,36.19,36.3963,690046.0
2024-02-09 12:50:00,37.04,37.2,36.98,37.17,540306.0,36.3963,36.5536,36.3374,36.5241,540306.0
2024-02-09 13:00:00,37.17,37.34,37.15,37.24,829146.0,36.5241,36.6911,36.5044,36.5929,829146.0
2024-02-09 13:10:00,37.24,37.46,37.24,37.46,406880.0,36.5929,36.809,36.5929,36.809,406880.0
2024-02-09 13:20:00,37.46,37.66,37.46,37.63,1091342.0,36.809,37.0056,36.809,36.9761,1091342.0
2024-02-09 13:30:00,37.64,37.68,37.44,37.52,568409.0,36.9859,37.0252,36.7894,36.868,568409.0
2024-02-09 13:40:00,37.5,37.53,37.43,37.45,263424.0,36.8484,36.8778,36.7796,36.7992,263424.0
2024-02-09 13:50:00,37.44,37.46,37.37,37.44,279874.0,36.7894,36.809,36.7206,36.7894,279874.0
2024-02-09 14:00:00,37.44,37.53,37.4,37.43,272933.0,36.7894,36.8778,36.7501,36.7796,272933.0
2024-02-09 14:10:00,37.43,37.57,37.41,37.54,290799.0,36.7796,36.9171,36.7599,36.8877,290799.0
2024-02-09 14:20:00,37.54,37.58,37.48,37.53,203585.0,36.8877,36.927,36.8287,36.8778,203585.0
2024-02-09 14:30:00,37.53,37.57,37.47,37.53,222902.0,36.8778,36.9171,36.8189,36.8778,222902.0
2024-02-09 14:40:00,37.54,37.61,37.48,37.5,208574.0,36.8877,36.9564,36.8287,36.8484,208574.0
2024-02-09 14:50:00,37.5,37.51,37.23,37.26,603269.0,36.8484,36.8582,36.583,36.6125,603269.0
2024-02-09 15:00:00,37.26,37.27,37.11,37.2,999164.0,36.6125,36.6223,36.4651,36.5536,999164.0
2024-02-09 15:10:00,37.21,37.43,37.21,37.4,551861.0,36.5634,36.7796,36.5634,36.7501,551861.0
2024-02-09 15:20:00,37.4,37.52,37.37,37.51,369033.0,36.7501,36.868,36.7206,36.8582,369033.0
2024-02-09 15:30:00,37.51,37.56,37.41,37.51,417839.0,36.8582,36.9073,36.7599,36.8582,417839.0
2024-02-09 15:40:00,37.51,37.57,37.46,37.49,571487.0,36.8582,36.9171,36.809,36.8385,571487.0
2024-02-09 15:50:00,37.48,37.6,37.38,37.59,841833.0,36.8287,36.9466,36.7304,36.9368,841833.0
2024-02-12 09:30:00,37.87,38.71,37.84,38.51,2344582.0,37.2119,38.0373,37.1824,37.8408,2344582.0
2024-02-12 09:40:00,38.51,38.71,38.43,38.52,1334975.0,37.8408,38.0373,37.7622,37.8506,1334975.0
2024-02-12 09:50:00,38.51,39.02,38.49,39.0,1567118.0,37.8408,38.3419,37.8211,38.3223,1567118.0
2024-02-12 10:00:00,39.01,39.09,38.69,38.83,1056787.0,38.3321,38.4107,38.0177,38.1552,1056787.0
2024-02-12 10:10:00,38.83,38.85,38.43,38.67,892005.0,38.1552,38.1749,37.7622,37.998,892005.0
2024-02-12 10:20:00,38.66,39.06,38.63,38.95,727966.0,37.9882,38.3812,37.9587,38.2732,727966.0
2024-02-12 10:30:00,38.96,39.28,38.94,39.23,880832.0,38.283,38.5974,38.2633,38.5483,880832.0
2024-02-12 10:40:00,39.23,39.32,39.08,39.25,691325.0,38.5483,38.6367,38.4009,38.5679,691325.0
2024-02-12 10:50:00,39.25,39.38,39.17,39.22,496032.0,38.5679,38.6957,38.4893,38.5385,496032.0
2024-02-12 11:00:00,39.21,39.4,39.17,39.38,793433.0,38.5286,38.7153,38.4893,38.6957,793433.0
2024-02-12 11:10:00,39.38,39.49,39.28,39.44,339078.0,38.6957,38.8038,38.5974,38.7546,339078.0
2024-02-12 11:20:00,39.43,39.6,39.39,39.49,422816.0,38.7448,38.9119,38.7055,38.8038,422816.0
2024-02-12 11:30:00,39.5,39.82,39.47,39.59,976560.0,38.8136,39.128,38.7841,38.902,976560.0
2024-02-12 11:40:00,39.59,39.67,39.53,39.57,451307.0,38.902,38.9806,38.8431,38.8824,451307.0
2024-02-12 11:50:00,39.57,39.75,39.56,39.71,344845.0,38.8824,39.0593,38.8726,39.0199,344845.0
2024-02-12 12:00:00,39.71,39.75,39.51,39.65,595354.0,39.0199,39.0593,38.8234,38.961,595354.0
2024-02-12 12:10:00,39.66,39.75,39.6,39.71,291017.0,38.9708,39.0593,38.9119,39.0199,291017.0
2024-02-12 12:20:00,39.71,39.71,39.44,39.54,504783.0,39.0199,39.0199,38.7546,38.8529,504783.0
2024-02-12 12:30:00,39.54,39.62,39.45,39.51,209721.0,38.8529,38.9315,38.7645,38.8234,209721.0
2024-02-12 12:40:00,39.49,39.68,39.46,39.68,265763.0,38.8038,38.9905,38.7743,38.9905,265763.0
2024-02-12 12:50:00,39.67,39.81,39.62,39.8,288639.0,38.9806,39.1182,38.9315,39.1084,288639.0
2024-02-12 13:00:00,39.8,39.87,39.74,39.83,286311.0,39.1084,39.1772,39.0494,39.1379,286311.0
2024-02-12 13:10:00,39.83,39.89,39.8,39.89,207873.0,39.1379,39.1968,39.1084,39.1968,207873.0
2024-02-12 13:20:00,39.89,39.9,39.64,39.67,420003.0,39.1968,39.2066,38.9512,38.9806,420003.0
2024-02-12 13:30:00,39.66,39.8,39.45,39.5,473519.0,38.9708,39.1084,38.7645,38.8136,473519.0
2024-02-12 13:40:00,39.5,39.72,39.46,39.64,751500.0,38.8136,39.0298,38.7743,38.9512,751500.0
2024-02-12 13:50:00,39.62,39.74,39.57,39.66,387306.0,38.9315,39.0494,38.8824,38.9708,387306.0
2024-02-12 14:00:00,39.66,39.76,39.62,39.73,309731.0,38.9708,39.0691,38.9315,39.0396,309731.0
2024-02-12 14:10:00,39.74,39.8,39.18,39.19,730667.0,39.0494,39.1084,38.4992,38.509,730667.0
2024-02-12 14:20:00,39.2,39.58,39.14,39.58,823707.0,38.5188,38.8922,38.4599,38.8922,823707.0
2024-02-12 14:30:00,39.58,39.66,39.42,39.59,601440.0,38.8922,38.9708,38.735,38.902,601440.0
2024-02-12 14:40:00,39.6,39.72,39.52,39.58,405766.0,38.9119,39.0298,38.8332,38.8922,405766.0
2024-02-12 14:50:00,39.57,39.59,39.44,39.59,369660.0,38.8824,38.902,38.7546,38.902,369660.0
2024-02-12 15:00:00,39.58,39.77,39.57,39.69,487863.0,38.8922,39.0789,38.8824,39.0003,487863.0
2024-02-12 15:10:00,39.69,39.77,39.63,39.71,307517.0,39.0003,39.0789,38.9413,39.0199,307517.0
2024-02-12 15:20:00,39.71,39.72,39.57,39.61,236047.0,39.0199,39.0298,38.8824,38.9217,236047.0
2024-02-12 15:30:00,39.61,39.81,39.55,39.79,519171.0,38.9217,39.1182,38.8627,39.0986,519171.0
2024-02-12 15:40:00,39.78,39.93,39.73,39.83,858862.0,39.0887,39.2361,39.0396,39.1379,858862.0
2024-02-12 15:50:00,39.83,39.92,39.56,39.59,944229.0,39.1379,39.2263,38.8726,38.902,944229.0
2024-02-13 09:30:00,35.68,36.21,35.26,36.11,4029117.0,35.06,35.5808,34.6473,35.4825,4029117.0
2024-02-13 09:40:00,36.11,36.16,35.51,35.57,1756159.0,35.4825,35.5316,34.8929,34.9519,1756159.0
2024-02-13 09:50:00,35.58,35.64,35.22,35.33,2040686.0,34.9617,35.0207,34.608,34.7161,2040686.0
2024-02-13 10:00:00,35.32,35.39,34.95,34.98,1336627.0,34.7062,34.775,34.3427,34.3721,1336627.0
2024-02-13 10:10:00,34.98,35.16,34.6,35.0,1941150.0,34.3721,34.549,33.9987,34.3918,1941150.0
2024-02-13 10:20:00,35.0,35.44,34.88,35.44,1834255.0,34.3918,34.8241,34.2739,34.8241,1834255.0
2024-02-13 10:30:00,35.44,35.51,35.2,35.5,1188202.0,34.8241,34.8929,34.5883,34.8831,1188202.0
2024-02-13 10:40:00,35.5,35.73,35.35,35.62,1025422.0,34.8831,35.1091,34.7357,35.001,1025422.0
2024-02-13 10:50:00,35.61,35.9,35.55,35.67,1200718.0,34.9912,35.2762,34.9322,35.0502,1200718.0
2024-02-13 11:00:00,35.67,36.16,35.66,36.14,790943.0,35.0502,35.5316,35.0403,35.512,790943.0
2024-02-13 11:10:00,36.14,36.35,35.98,36.03,1149527.0,35.512,35.7183,35.3548,35.4039,1149527.0
2024-02-13 11:20:00,36.03,36.24,36.02,36.1,592806.0,35.4039,35.6102,35.3941,35.4727,592806.0
2024-02-13 11:30:00,36.1,36.34,35.97,36.33,784647.0,35.4727,35.7085,35.3449,35.6987,784647.0
2024-02-13 11:40:00,36.33,36.39,36.22,36.35,468168.0,35.6987,35.7576,35.5906,35.7183,468168.0
2024-02-13 11:50:00,36.35,36.39,35.92,36.09,775597.0,35.7183,35.7576,35.2958,35.4629,775597.0
2024-02-13 12:00:00,36.08,36.12,35.86,36.02,489611.0,35.453,35.4923,35.2369,35.3941,489611.0
2024-02-13 12:10:00,36.03,36.04,35.82,35.85,579875.0,35.4039,35.4137,35.1975,35.227,579875.0
2024-02-13 12:20:00,35.85,35.85,35.55,35.59,575291.0,35.227,35.227,34.9322,34.9715,575291.0
2024-02-13 12:30:00,35.59,35.93,35.53,35.92,698395.0,34.9715,35.3056,34.9126,35.2958,698395.0
2024-02-13 12:40:00,35.93,35.94,35.65,35.7,640546.0,35.3056,35.3155,35.0305,35.0796,640546.0
2024-02-13 12:50:00,35.71,35.78,35.54,35.7,655332.0,35.0895,35.1582,34.9224,35.0796,655332.0
2024-02-13 13:00:00,35.68,35.68,35.5,35.52,401251.0,35.06,35.06,34.8831,34.9028,401251.0
2024-02-13 13:10:00,35.51,35.6,35.38,35.6,597553.0,34.8929,34.9814,34.7652,34.9814,597553.0
2024-02-13 13:20:00,35.6,35.62,35.46,35.57,268118.0,34.9814,35.001,34.8438,34.9519,268118.0
2024-02-13 13:30:00,35.57,35.6,35.44,35.56,338099.0,34.9519,34.9814,34.8241,34.9421,338099.0
2024-02-13 13:40:00,35.56,35.56,35.41,35.43,226569.0,34.9421,34.9421,34.7947,34.8143,226569.0
2024-02-13 13:50:00,35.43,35.47,35.13,35.28,674758.0,34.8143,34.8536,34.5195,34.6669,674758.0
2024-02-13 14:00:00,35.27,35.27,34.96,35.01,722140.0,34.6571,34.6571,34.3525,34.4016,722140.0
2024-02-13 14:10:00,35.01,35.02,34.78,34.97,707595.0,34.4016,34.4114,34.1756,34.3623,707595.0
2024-02-13 14:20:00,34.97,34.98,34.72,34.94,623630.0,34.3623,34.3721,34.1167,34.3328,623630.0
2024-02-13 14:30:00,34.93,35.13,34.83,35.03,855172.0,34.323,34.5195,34.2247,34.4213,855172.0
2024-02-13 14:40:00,35.03,35.07,34.51,34.52,952825.0,34.4213,34.4606,33.9103,33.9201,952825.0
2024-02-13 14:50:00,34.52,34.56,34.27,34.32,1146246.0,33.9201,33.9594,33.6745,33.7236,1146246.0
2024-02-13 15:00:00,34.31,34.4,34.15,34.25,730087.0,33.7138,33.8022,33.5566,33.6548,730087.0
2024-02-13 15:10:00,34.26,34.31,34.0,34.04,941304.0,33.6647,33.7138,33.4092,33.4485,941304.0
2024-02-13 15:20:00,34.03,34.15,33.81,34.11,1232660.0,33.4387,33.5566,33.2225,33.5173,1232660.0
2024-02-13 15:30:00,34.11,34.37,34.07,34.22,839704.0,33.5173,33.7727,33.478,33.6253,839704.0
2024-02-13 15:40:00,34.23,34.55,34.19,34.51,974140.0,33.6352,33.9496,33.5959,33.9103,974140.0
2024-02-13 15:50:00,34.51,34.77,34.15,34.76,1267691.0,33.9103,34.1658,33.5566,34.156,1267691.0
2024-02-14 09:30:00,36.34,36.51,35.9,35.92,2118934.0,35.7085,35.8756,35.2762,35.2958,2118934.0
2024-02-14 09:40:00,35.92,36.26,35.87,36.0,1153880.0,35.2958,35.6299,35.2467,35.3744,1153880.0
2024-02-14 09:50:00,36.0,36.32,35.95,36.26,889630.0,35.3744,35.6889,35.3253,35.6299,889630.0
2024-02-14 10:00:00,36.29,36.35,36.0,36.06,1164414.0,35.6594,35.7183,35.3744,35.4334,1164414.0
2024-02-14 10:10:00,36.07,36.33,36.02,36.33,653602.0,35.4432,35.6987,35.3941,35.6987,653602.0
2024-02-14 10:20:00,36.33,36.5,36.27,36.33,799081.0,35.6987,35.8657,35.6397,35.6987,799081.0
2024-02-14 10:30:00,36.34,36.43,36.02,36.05,808694.0,35.7085,35.7969,35.3941,35.4235,808694.0
2024-02-14 10:40:00,36.05,36.11,35.84,36.04,940719.0,35.4235,35.4825,35.2172,35.4137,940719.0
2024-02-14 10:50:00,36.05,36.12,35.82,35.89,536768.0,35.4235,35.4923,35.1975,35.2663,536768.0
2024-02-14 11:00:00,35.89,36.03,35.59,35.93,817887.0,35.2663,35.4039,34.9715,35.3056,817887.0
2024-02-14 11:10:00,35.92,36.14,35.9,36.1,645096.0,35.2958,35.512,35.2762,35.4727,645096.0
2024-02-14 11:20:00,36.1,36.27,35.96,36.23,609591.0,35.4727,35.6397,35.3351,35.6004,609591.0
2024-02-14 11:30:00,36.24,36.4,36.2,36.35,454708.0,35.6102,35.7675,35.5709,35.7183,454708.0
2024-02-14 11:40:00,36.35,36.36,36.17,36.31,326331.0,35.7183,35.7282,35.5415,35.679,326331.0
2024-02-14 11:50:00,36.32,36.36,36.04,36.05,355267.0,35.6889,35.7282,35.4137,35.4235,355267.0
2024-02-14 12:00:00,36.05,36.06,35.7,35.85,681890.0,35.4235,35.4334,35.0796,35.227,681890.0
2024-02-14 12:10:00,35.85,36.22,35.85,36.15,665932.0,35.227,35.5906,35.227,35.5218,665932.0
2024-02-14 12:20:00,36.16,36.37,36.13,36.36,422879.0,35.5316,35.738,35.5022,35.7282,422879.0
2024-02-14 12:30:00,36.37,36.38,36.2,36.31,510454.0,35.738,35.7478,35.5709,35.679,510454.0
2024-02-14 12:40:00,36.3,36.45,36.26,36.44,548605.0,35.6692,35.8166,35.6299,35.8068,548605.0
2024-02-14 12:50:00,36.44,36.51,36.41,36.5,425845.0,35.8068,35.8756,35.7773,35.8657,425845.0
2024-02-14 13:00:00,36.49,36.67,36.44,36.48,588275.0,35.8559,36.0328,35.8068,35.8461,588275.0
2024-02-14 13:10:00,36.46,36.56,36.27,36.41,581479.0,35.8264,35.9247,35.6397,35.7773,581479.0
2024-02-14 13:20:00,36.43,36.57,36.38,36.5,331003.0,35.7969,35.9345,35.7478,35.8657,331003.0
2024-02-14 13:30:00,36.5,36.89,36.49,36.86,881835.0,35.8657,36.249,35.8559,36.2195,881835.0
2024-02-14 13:40:00,36.87,36.91,36.72,36.88,396584.0,36.2293,36.2686,36.0819,36.2391,396584.0
2024-02-14 13:50:00,36.89,36.9,36.69,36.81,223998.0,36.249,36.2588,36.0524,36.1703,223998.0
2024-02-14 14:00:00,36.8,36.8,36.44,36.54,344857.0,36.1605,36.1605,35.8068,35.905,344857.0
2024-02-14 14:10:00,36.54,36.87,36.52,36.77,394923.0,35.905,36.2293,35.8854,36.131,394923.0
2024-02-14 14:20:00,36.8,37.02,36.8,36.96,396512.0,36.1605,36.3767,36.1605,36.3177,396512.0
2024-02-14 14:30:00,36.97,37.16,36.86,37.0,434652.0,36.3276,36.5143,36.2195,36.357,434652.0
2024-02-14 14:40:00,37.0,37.14,36.98,37.09,368126.0,36.357,36.4946,36.3374,36.4455,368126.0
2024-02-14 14:50:00,37.09,37.23,37.0,37.22,374718.0,36.4455,36.583,36.357,36.5732,374718.0
2024-02-14 15:00:00,37.23,37.32,37.17,37.23,505134.0,36.583,36.6715,36.5241,36.583,505134.0
2024-02-14 15:10:00,37.25,37.36,37.16,37.29,500788.0,36.6027,36.7108,36.5143,36.642,500788.0
2024-02-14 15:20:00,37.29,37.5,37.24,37.41,488395.0,36.642,36.8484,36.5929,36.7599,488395.0
2024-02-14 15:30:00,37.41,37.43,37.24,37.37,470321.0,36.7599,36.7796,36.5929,36.7206,470321.0
2024-02-14 15:40:00,37.37,37.41,37.21,37.25,550841.0,36.7206,36.7599,36.5634,36.6027,550841.0
2024-02-14 15:50:00,37.24,37.37,37.19,37.19,839295.0,36.5929,36.7206,36.5437,36.5437,839295.0
2024-02-15 09:30:00,38.11,38.84,38.0,38.72,1844186.0,37.4478,38.1651,37.3397,38.0472,1844186.0
2024-02-15 09:40:00,38.72,39.11,38.68,38.86,1207458.0,38.0472,38.4304,38.0078,38.1847,1207458.0
2024-02-15 09:50:00,38.85,38.97,38.53,38.57,1236576.0,38.1749,38.2928,37.8605,37.8998,1236576.0
2024-02-15 10:00:00,38.57,38.96,38.57,38.95,894714.0,37.8998,38.283,37.8998,38.2732,894714.0
2024-02-15 10:10:00,38.95,39.12,38.72,39.08,688769.0,38.2732,38.4402,38.0472,38.4009,688769.0
2024-02-15 10:20:00,39.09,39.23,38.82,38.84,794321.0,38.4107,38.5483,38.1454,38.1651,794321.0
2024-02-15 10:30:00,38.85,38.92,38.63,38.8,899835.0,38.1749,38.2437,37.9587,38.1258,899835.0
2024-02-15 10:40:00,38.79,38.82,38.55,38.59,638373.0,38.1159,38.1454,37.8801,37.9194,638373.0
2024-02-15 10:50:00,38.58,38.67,38.45,38.49,734838.0,37.9096,37.998,37.7818,37.8211,734838.0
2024-02-15 11:00:00,38.49,38.56,38.11,38.19,782786.0,37.8211,37.8899,37.4478,37.5264,782786.0
2024-02-15 11:10:00,38.19,38.47,38.16,38.37,609694.0,37.5264,37.8015,37.4969,37.7032,609694.0
2024-02-15 11:20:00,38.36,38.66,38.34,38.56,713148.0,37.6934,37.9882,37.6738,37.8899,713148.0
2024-02-15 11:30:00,38.57,38.79,38.48,38.75,499926.0,37.8998,38.1159,37.8113,38.0766,499926.0
2024-02-15 11:40:00,38.75,38.85,38.68,38.78,361756.0,38.0766,38.1749,38.0078,38.1061,361756.0
2024-02-15 11:50:00,38.78,38.8,38.59,38.72,349198.0,38.1061,38.1258,37.9194,38.0472,349198.0
2024-02-15 12:00:00,38.74,38.89,38.71,38.89,552886.0,38.0668,38.2142,38.0373,38.2142,552886.0
2024-02-15 12:10:00,38.89,39.04,38.87,39.03,510424.0,38.2142,38.3616,38.1945,38.3518,510424.0
2024-02-15 12:20:00,39.03,39.03,38.87,38.98,309670.0,38.3518,38.3518,38.1945,38.3026,309670.0
2024-02-15 12:30:00,38.98,39.02,38.9,38.93,237994.0,38.3026,38.3419,38.224,38.2535,237994.0
2024-02-15 12:40:00,38.94,38.97,38.75,38.81,309719.0,38.2633,38.2928,38.0766,38.1356,309719.0
2024-02-15 12:50:00,38.81,38.92,38.77,38.79,294710.0,38.1356,38.2437,38.0963,38.1159,294710.0
2024-02-15 13:00:00,38.78,39.05,38.73,39.0,472366.0,38.1061,38.3714,38.057,38.3223,472366.0
2024-02-15 13:10:00,39.0,39.25,38.98,39.25,609301.0,38.3223,38.5679,38.3026,38.5679,609301.0
2024-02-15 13:20:00,39.24,39.43,39.23,39.43,602897.0,38.5581,38.7448,38.5483,38.7448,602897.0
2024-02-15 13:30:00,39.44,39.56,39.41,39.56,733933.0,38.7546,38.8726,38.7252,38.8726,733933.0
2024-02-15 13:40:00,39.57,39.76,39.48,39.75,631086.0,38.8824,39.0691,38.7939,39.0593,631086.0
2024-02-15 13:50:00,39.75,39.84,39.58,39.8,626473.0,39.0593,39.1477,38.8922,39.1084,626473.0
2024-02-15 14:00:00,39.8,40.08,39.74,40.0,968905.0,39.1084,39.3835,39.0494,39.3049,968905.0
2024-02-15 14:10:00,40.01,40.04,39.81,40.01,579122.0,39.3147,39.3442,39.1182,39.3147,579122.0
2024-02-15 14:20:00,40.01,40.1,39.92,40.08,463737.0,39.3147,39.4032,39.2263,39.3835,463737.0
2024-02-15 14:30:00,40.09,40.22,40.05,40.06,604079.0,39.3933,39.5211,39.354,39.3639,604079.0
2024-02-15 14:40:00,40.04,40.11,39.96,40.07,366751.0,39.3442,39.413,39.2656,39.3737,366751.0
2024-02-15 14:50:00,40.07,40.11,39.93,40.02,447414.0,39.3737,39.413,39.2361,39.3246,447414.0
2024-02-15 15:00:00,40.04,40.04,39.69,39.72,619336.0,39.3442,39.3442,39.0003,39.0298,619336.0
2024-02-15 15:10:00,39.72,39.99,39.72,39.88,409018.0,39.0298,39.2951,39.0298,39.187,409018.0
2024-02-15 15:20:00,39.87,39.99,39.76,39.98,551275.0,39.1772,39.2951,39.0691,39.2853,551275.0
2024-02-15 15:30:00,39.96,40.04,39.89,39.9,296925.0,39.2656,39.3442,39.1968,39.2066,296925.0
2024-02-15 15:40:00,39.9,39.96,39.83,39.84,323853.0,39.2066,39.2656,39.1379,39.1477,323853.0
2024-02-15 15:50:00,39.85,40.03,39.85,40.0,941505.0,39.1575,39.3344,39.1575,39.3049,941505.0
2024-02-16 09:30:00,38.65,38.89,38.29,38.75,2127129.0,37.9784,38.2142,37.6246,38.0766,2127129.0
2024-02-16 09:40:00,38.75,39.07,38.66,38.76,1120964.0,38.0766,38.3911,37.9882,38.0865,1120964.0
2024-02-16 09:50:00,38.76,38.78,38.06,38.5,1343428.0,38.0865,38.1061,37.3986,37.831,1343428.0
2024-02-16 10:00:00,38.46,39.01,38.19,39.0,1179754.0,37.7917,38.3321,37.5264,38.3223,1179754.0
2024-02-16 10:10:00,38.99,39.39,38.94,38.96,1368725.0,38.3125,38.7055,38.2633,38.283,1368725.0
2024-02-16 10:20:00,38.95,38.98,38.59,38.8,859318.0,38.2732,38.3026,37.9194,38.1258,859318.0
2024-02-16 10:30:00,38.8,38.91,38.54,38.9,694178.0,38.1258,38.2338,37.8703,38.224,694178.0
2024-02-16 10:40:00,38.9,39.08,38.75,38.77,531178.0,38.224,38.4009,38.0766,38.0963,531178.0
2024-02-16 10:50:00,38.77,38.93,38.67,38.74,405701.0,38.0963,38.2535,37.998,38.0668,405701.0
2024-02-16 11:00:00,38.75,38.82,38.64,38.77,418229.0,38.0766,38.1454,37.9685,38.0963,418229.0
2024-02-16 11:10:00,38.79,39.17,38.78,39.12,599735.0,38.1159,38.4893,38.1061,38.4402,599735.0
2024-02-16 11:20:00,39.13,39.23,39.07,39.11,468478.0,38.45,38.5483,38.3911,38.4304,468478.0
2024-02-16 11:30:00,39.11,39.21,39.04,39.18,270202.0,38.4304,38.5286,38.3616,38.4992,270202.0
2024-02-16 11:40:00,39.17,39.39,39.17,39.22,456584.0,38.4893,38.7055,38.4893,38.5385,456584.0
2024-02-16 11:50:00,39.23,39.31,39.16,39.17,441137.0,38.5483,38.6269,38.4795,38.4893,441137.0
2024-02-16 12:00:00,39.16,39.25,38.89,38.94,392972.0,38.4795,38.5679,38.2142,38.2633,392972.0
2024-02-16 12:10:00,38.94,39.08,38.86,39.06,245566.0,38.2633,38.4009,38.1847,38.3812,245566.0
2024-02-16 12:20:00,39.08,39.3,39.04,39.3,235216.0,38.4009,38.6171,38.3616,38.6171,235216.0
2024-02-16 12:30:00,39.3,39.36,39.2,39.24,355426.0,38.6171,38.676,38.5188,38.5581,355426.0
2024-02-16 12:40:00,39.25,39.34,39.2,39.3,176837.0,38.5679,38.6564,38.5188,38.6171,176837.0
2024-02-16 12:50:00,39.31,39.31,39.12,39.21,210860.0,38.6269,38.6269,38.4402,38.5286,210860.0
2024-02-16 13:00:00,39.21,39.23,38.9,39.05,356311.0,38.5286,38.5483,38.224,38.3714,356311.0
2024-02-16 13:10:00,39.03,39.08,38.88,39.06,295218.0,38.3518,38.4009,38.2044,38.3812,295218.0
2024-02-16 13:20:00,39.05,39.26,39.01,39.19,500333.0,38.3714,38.5778,38.3321,38.509,500333.0
2024-02-16 13:30:00,39.19,39.3,39.17,39.28,295447.0,38.509,38.6171,38.4893,38.5974,295447.0
2024-02-16 13:40:00,39.29,39.32,39.23,39.23,213688.0,38.6072,38.6367,38.5483,38.5483,213688.0
2024-02-16 13:50:00,39.24,39.26,39.14,39.25,236377.0,38.5581,38.5778,38.4599,38.5679,236377.0
2024-02-16 14:00:00,39.25,39.5,39.25,39.48,471059.0,38.5679,38.8136,38.5679,38.7939,471059.0
2024-02-16 14:10:00,39.48,39.59,39.45,39.47,439272.0,38.7939,38.902,38.7645,38.7841,439272.0
2024-02-16 14:20:00,39.47,39.48,39.36,39.43,270175.0,38.7841,38.7939,38.676,38.7448,270175.0
2024-02-16 14:30:00,39.42,39.44,39.04,39.14,545564.0,38.735,38.7546,38.3616,38.4599,545564.0
2024-02-16 14:40:00,39.14,39.19,38.6,38.77,1009293.0,38.4599,38.509,37.9292,38.0963,1009293.0
2024-02-16 14:50:00,38.77,38.92,38.7,38.9,438415.0,38.0963,38.2437,38.0275,38.224,438415.0
2024-02-16 15:00:00,38.91,38.97,38.76,38.83,336880.0,38.2338,38.2928,38.0865,38.1552,336880.0
2024-02-16 15:10:00,38.82,38.85,38.67,38.81,428985.0,38.1454,38.1749,37.998,38.1356,428985.0
2024-02-16 15:20:00,38.82,38.89,38.71,38.82,270640.0,38.1454,38.2142,38.0373,38.1454,270640.0
2024-02-16 15:30:00,38.83,38.89,38.62,38.65,385689.0,38.1552,38.2142,37.9489,37.9784,385689.0
2024-02-16 15:40:00,38.63,38.65,38.46,38.46,661150.0,37.9587,37.9784,37.7917,37.7917,661150.0
2024-02-16 15:50:00,38.47,38.67,38.34,38.38,1227973.0,37.8015,37.998,37.6738,37.7131,1227973.0
2024-02-20 09:30:00,36.98,37.2,36.75,36.89,1873193.0,36.3374,36.5536,36.1114,36.249,1873193.0
2024-02-20 09:40:00,36.9,36.94,36.61,36.76,1290566.0,36.2588,36.2981,35.9738,36.1212,1290566.0
2024-02-20 09:50:00,36.77,37.12,36.77,37.01,943737.0,36.131,36.475,36.131,36.3669,943737.0
2024-02-20 10:00:00,37.0,37.02,36.76,36.97,540926.0,36.357,36.3767,36.1212,36.3276,540926.0
2024-02-20 10:10:00,36.97,37.11,36.73,36.96,681047.0,36.3276,36.4651,36.0917,36.3177,681047.0
2024-02-20 10:20:00,36.95,37.27,36.9,37.04,741084.0,36.3079,36.6223,36.2588,36.3963,741084.0
2024-02-20 10:30:00,37.04,37.1,36.8,36.98,533599.0,36.3963,36.4553,36.1605,36.3374,533599.0
2024-02-20 10:40:00,36.98,37.15,36.96,37.02,539554.0,36.3374,36.5044,36.3177,36.3767,539554.0
2024-02-20 10:50:00,37.02,37.22,37.01,37.18,411854.0,36.3767,36.5732,36.3669,36.5339,411854.0
2024-02-20 11:00:00,37.18,37.21,37.0,37.0,266485.0,36.5339,36.5634,36.357,36.357,266485.0
2024-02-20 11:10:00,36.99,37.08,36.93,36.97,216878.0,36.3472,36.4357,36.2883,36.3276,216878.0
2024-02-20 11:20:00,36.97,37.09,36.9,37.08,221479.0,36.3276,36.4455,36.2588,36.4357,221479.0
2024-02-20 11:30:00,37.09,37.1,36.79,36.79,362535.0,36.4455,36.4553,36.1507,36.1507,362535.0
2024-02-20 11:40:00,36.79,36.91,36.73,36.87,265826.0,36.1507,36.2686,36.0917,36.2293,265826.0
2024-02-20 11:50:00,36.87,36.89,36.71,36.73,220171.0,36.2293,36.249,36.0721,36.0917,220171.0
2024-02-20 12:00:00,36.72,36.73,36.47,36.58,587671.0,36.0819,36.0917,35.8363,35.9443,587671.0
2024-02-20 12:10:00,36.57,36.62,36.48,36.52,315703.0,35.9345,35.9836,35.8461,35.8854,315703.0
2024-02-20 12:20:00,36.52,36.58,36.42,36.48,287250.0,35.8854,35.9443,35.7871,35.8461,287250.0
2024-02-20 12:30:00,36.48,36.56,36.29,36.33,401351.0,35.8461,35.9247,35.6594,35.6987,401351.0
2024-02-20 12:40:00,36.33,36.61,36.33,36.48,271383.0,35.6987,35.9738,35.6987,35.8461,271383.0
2024-02-20 12:50:00,36.47,36.66,36.46,36.62,152737.0,35.8363,36.0229,35.8264,35.9836,152737.0
2024-02-20 13:00:00,36.62,36.71,36.54,36.66,169755.0,35.9836,36.0721,35.905,36.0229,169755.0
2024-02-20 13:10:00,36.65,36.69,36.49,36.66,212939.0,36.0131,36.0524,35.8559,36.0229,212939.0
2024-02-20 13:20:00,36.65,36.69,36.45,36.53,289868.0,36.0131,36.0524,35.8166,35.8952,289868.0
2024-02-20 13:30:00,36.53,36.54,36.36,36.49,268493.0,35.8952,35.905,35.7282,35.8559,268493.0
2024-02-20 13:40:00,36.48,36.63,36.46,36.56,167741.0,35.8461,35.9935,35.8264,35.9247,167741.0
2024-02-20 13:50:00,36.57,36.66,36.55,36.64,117320.0,35.9345,36.0229,35.9149,36.0033,117320.0
2024-02-20 14:00:00,36.64,36.65,36.49,36.51,186989.0,36.0033,36.0131,35.8559,35.8756,186989.0
2024-02-20 14:10:00,36.51,36.57,36.31,36.55,191565.0,35.8756,35.9345,35.679,35.9149,191565.0
2024-02-20 14:20:00,36.56,36.59,36.39,36.55,228139.0,35.9247,35.9542,35.7576,35.9149,228139.0
2024-02-20 14:30:00,36.56,36.56,36.45,36.46,113373.0,35.9247,35.9247,35.8166,35.8264,113373.0
2024-02-20 14:40:00,36.46,36.78,36.44,36.77,289564.0,35.8264,36.1409,35.8068,36.131,289564.0
2024-02-20 14:50:00,36.77,36.8,36.64,36.7,297949.0,36.131,36.1605,36.0033,36.0623,297949.0
2024-02-20 15:00:00,36.7,36.77,36.62,36.72,210863.0,36.0623,36.131,35.9836,36.0819,210863.0
2024-02-20 15:10:00,36.72,36.77,36.61,36.66,252414.0,36.0819,36.131,35.9738,36.0229,252414.0
2024-02-20 15:20:00,36.66,36.77,36.55,36.71,266375.0,36.0229,36.131,35.9149,36.0721,266375.0
2024-02-20 15:30:00,36.72,36.74,36.36,36.4,757292.0,36.0819,36.1016,35.7282,35.7675,757292.0
2024-02-20 15:40:00,36.4,36.64,36.36,36.59,475250.0,35.7675,36.0033,35.7282,35.9542,475250.0
2024-02-20 15:50:00,36.59,36.79,36.48,36.78,925024.0,35.9542,36.1507,35.8461,36.1409,925024.0
2024-02-21 09:30:00,36.09,36.31,35.95,36.29,1149059.0,35.4629,35.679,35.3253,35.6594,1149059.0
2024-02-21 09:40:00,36.29,36.48,36.2,36.3,844626.0,35.6594,35.8461,35.5709,35.6692,844626.0
2024-02-21 09:50:00,36.31,36.43,36.12,36.23,455038.0,35.679,35.7969,35.4923,35.6004,455038.0
2024-02-21 10:00:00,36.22,36.28,36.02,36.19,762561.0,35.5906,35.6496,35.3941,35.5611,762561.0
2024-02-21 10:10:00,36.2,36.36,36.13,36.35,464986.0,35.5709,35.7282,35.5022,35.7183,464986.0
2024-02-21 10:20:00,36.35,36.4,36.11,36.12,475671.0,35.7183,35.7675,35.4825,35.4923,475671.0
2024-02-21 10:30:00,36.12,36.14,35.93,36.04,512184.0,35.4923,35.512,35.3056,35.4137,512184.0
2024-02-21 10:40:00,36.03,36.17,35.98,36.14,350327.0,35.4039,35.5415,35.3548,35.512,350327.0
2024-02-21 10:50:00,36.14,36.24,36.11,36.13,278313.0,35.512,35.6102,35.4825,35.5022,278313.0
2024-02-21 11:00:00,36.15,36.24,36.08,36.23,262194.0,35.5218,35.6102,35.453,35.6004,262194.0
2024-02-21 11:10:00,36.22,36.35,36.2,36.29,329167.0,35.5906,35.7183,35.5709,35.6594,329167.0
2024-02-21 11:20:00,36.3,36.32,36.11,36.12,163718.0,35.6692,35.6889,35.4825,35.4923,163718.0
2024-02-21 11:30:00,36.12,36.12,35.85,35.86,597208.0,35.4923,35.4923,35.227,35.2369,597208.0
2024-02-21 11:40:00,35.85,35.96,35.8,35.95,263031.0,35.227,35.3351,35.1779,35.3253,263031.0
2024-02-21 11:50:00,35.95,36.07,35.93,36.04,324627.0,35.3253,35.4432,35.3056,35.4137,324627.0
2024-02-21 12:00:00,36.04,36.07,35.88,35.91,268548.0,35.4137,35.4432,35.2565,35.286,268548.0
2024-02-21 12:10:00,35.91,35.92,35.76,35.9,261089.0,35.286,35.2958,35.1386,35.2762,261089.0
2024-02-21 12:20:00,35.91,35.94,35.78,35.81,180075.0,35.286,35.3155,35.1582,35.1877,180075.0
2024-02-21 12:30:00,35.81,35.89,35.78,35.88,158037.0,35.1877,35.2663,35.1582,35.2565,158037.0
2024-02-21 12:40:00,35.87,35.95,35.8,35.95,154304.0,35.2467,35.3253,35.1779,35.3253,154304.0
2024-02-21 12:50:00,35.94,36.04,35.92,36.03,203987.0,35.3155,35.4137,35.2958,35.4039,203987.0
2024-02-21 13:00:00,36.03,36.04,35.67,35.91,783435.0,35.4039,35.4137,35.0502,35.286,783435.0
2024-02-21 13:10:00,35.9,36.06,35.89,36.02,269406.0,35.2762,35.4334,35.2663,35.3941,269406.0
2024-02-21 13:20:00,36.03,36.1,35.95,36.01,210603.0,35.4039,35.4727,35.3253,35.3842,210603.0
2024-02-21 13:30:00,36.02,36.06,35.93,36.03,141541.0,35.3941,35.4334,35.3056,35.4039,141541.0
2024-02-21 13:40:00,36.03,36.1,35.99,36.09,211826.0,35.4039,35.4727,35.3646,35.4629,211826.0
2024-02-21 13:50:00,36.09,36.14,36.05,36.11,178855.0,35.4629,35.512,35.4235,35.4825,178855.0
2024-02-21 14:00:00,36.1,36.32,35.94,36.13,756013.0,35.4727,35.6889,35.3155,35.5022,756013.0
2024-02-21 14:10:00,36.13,36.13,35.87,35.95,444880.0,35.5022,35.5022,35.2467,35.3253,444880.0
2024-02-21 14:20:00,35.95,35.98,35.66,35.79,458174.0,35.3253,35.3548,35.0403,35.1681,458174.0
2024-02-21 14:30:00,35.79,35.84,35.61,35.66,312928.0,35.1681,35.2172,34.9912,35.0403,312928.0
2024-02-21 14:40:00,35.65,35.74,35.57,35.72,335021.0,35.0305,35.1189,34.9519,35.0993,335021.0
2024-02-21 14:50:00,35.72,35.79,35.66,35.73,213314.0,35.0993,35.1681,35.0403,35.1091,213314.0
2024-02-21 15:00:00,35.72,35.72,35.51,35.52,267909.0,35.0993,35.0993,34.8929,34.9028,267909.0
2024-02-21 15:10:00,35.52,35.62,35.44,35.53,403795.0,34.9028,35.001,34.8241,34.9126,403795.0
2024-02-21 15:20:00,35.54,35.68,35.42,35.66,339398.0,34.9224,35.06,34.8045,35.0403,339398.0
2024-02-21 15:30:00,35.66,36.02,35.65,36.01,507897.0,35.0403,35.3941,35.0305,35.3842,507897.0
2024-02-21 15:40:00,36.01,36.13,35.94,36.04,401759.0,35.3842,35.5022,35.3155,35.4137,401759.0
2024-02-21 15:50:00,36.05,36.28,35.96,36.28,781218.0,35.4235,35.6496,35.3351,35.6496,781218.0
2024-02-22 09:30:00,36.62,36.85,36.41,36.84,1753500.0,35.9836,36.2096,35.7773,36.1998,1753500.0
2024-02-22 09:40:00,36.84,37.21,36.71,37.01,1496456.0,36.1998,36.5634,36.0721,36.3669,1496456.0
2024-02-22 09:50:00,37.01,37.14,36.64,36.84,1150185.0,36.3669,36.4946,36.0033,36.1998,1150185.0
2024-02-22 10:00:00,36.85,36.99,36.56,36.56,1350438.0,36.2096,36.3472,35.9247,35.9247,1350438.0
2024-02-22 10:10:00,36.56,36.9,36.43,36.58,1167680.0,35.9247,36.2588,35.7969,35.9443,1167680.0
2024-02-22 10:20:00,36.58,36.64,36.31,36.5,873674.0,35.9443,36.0033,35.679,35.8657,873674.0
2024-02-22 10:30:00,36.51,36.64,36.32,36.53,884300.0,35.8756,36.0033,35.6889,35.8952,884300.0
2024-02-22 10:40:00,36.54,36.64,36.21,36.34,688882.0,35.905,36.0033,35.5808,35.7085,688882.0
2024-02-22 10:50:00,36.33,36.61,36.32,36.57,497574.0,35.6987,35.9738,35.6889,35.9345,497574.0
2024-02-22 11:00:00,36.57,36.67,36.49,36.59,361187.0,35.9345,36.0328,35.8559,35.9542,361187.0
2024-02-22 11:10:00,36.59,36.92,36.58,36.81,761884.0,35.9542,36.2784,35.9443,36.1703,761884.0
2024-02-22 11:20:00,36.82,36.9,36.74,36.83,311350.0,36.1802,36.2588,36.1016,36.19,311350.0
2024-02-22 11:30:00,36.84,36.98,36.83,36.97,453507.0,36.1998,36.3374,36.19,36.3276,453507.0
2024-02-22 11:40:00,36.96,37.0,36.74,36.84,308375.0,36.3177,36.357,36.1016,36.1998,308375.0
2024-02-22 11:50:00,36.85,36.98,36.8,36.91,230932.0,36.2096,36.3374,36.1605,36.2686,230932.0
2024-02-22 12:00:00,36.91,37.03,36.83,36.99,313561.0,36.2686,36.3865,36.19,36.3472,313561.0
2024-02-22 12:10:00,37.0,37.02,36.9,37.02,206364.0,36.357,36.3767,36.2588,36.3767,206364.0
2024-02-22 12:20:00,37.01,37.15,36.97,37.11,316988.0,36.3669,36.5044,36.3276,36.4651,316988.0
2024-02-22 12:30:00,37.12,37.17,37.06,37.17,217449.0,36.475,36.5241,36.416,36.5241,217449.0
2024-02-22 12:40:00,37.16,37.18,37.06,37.16,260277.0,36.5143,36.5339,36.416,36.5143,260277.0
2024-02-22 12:50:00,37.16,37.34,37.15,37.3,363431.0,36.5143,36.6911,36.5044,36.6518,363431.0
2024-02-22 13:00:00,37.3,37.31,37.07,37.07,343693.0,36.6518,36.6617,36.4258,36.4258,343693.0
2024-02-22 13:10:00,37.07,37.07,36.8,36.8,510488.0,36.4258,36.4258,36.1605,36.1605,510488.0
2024-02-22 13:20:00,36.8,36.99,36.75,36.99,330867.0,36.1605,36.3472,36.1114,36.3472,330867.0
2024-02-22 13:30:00,36.99,37.12,36.95,37.09,293107.0,36.3472,36.475,36.3079,36.4455,293107.0
2024-02-22 13:40:00,37.1,37.21,37.09,37.19,289472.0,36.4553,36.5634,36.4455,36.5437,289472.0
2024-02-22 13:50:00,37.18,37.23,37.13,37.23,239383.0,36.5339,36.583,36.4848,36.583,239383.0
2024-02-22 14:00:00,37.22,37.28,37.19,37.22,198059.0,36.5732,36.6322,36.5437,36.5732,198059.0
2024-02-22 14:10:00,37.23,37.37,37.21,37.33,363594.0,36.583,36.7206,36.5634,36.6813,363594.0
2024-02-22 14:20:00,37.34,37.41,37.28,37.35,284168.0,36.6911,36.7599,36.6322,36.701,284168.0
2024-02-22 14:30:00,37.35,37.36,36.94,37.02,513049.0,36.701,36.7108,36.2981,36.3767,513049.0
2024-02-22 14:40:00,37.05,37.06,36.89,36.91,259419.0,36.4062,36.416,36.249,36.2686,259419.0
2024-02-22 14:50:00,36.9,37.04,36.83,36.89,370870.0,36.2588,36.3963,36.19,36.249,370870.0
2024-02-22 15:00:00,36.89,37.03,36.85,36.87,241787.0,36.249,36.3865,36.2096,36.2293,241787.0
2024-02-22 15:10:00,36.87,36.98,36.83,36.98,231813.0,36.2293,36.3374,36.19,36.3374,231813.0
2024-02-22 15:20:00,36.97,37.16,36.92,37.1,341497.0,36.3276,36.5143,36.2784,36.4553,341497.0
2024-02-22 15:30:00,37.11,37.24,37.0,37.24,307602.0,36.4651,36.5929,36.357,36.5929,307602.0
2024-02-22 15:40:00,37.24,37.34,37.2,37.26,418420.0,36.5929,36.6911,36.5536,36.6125,418420.0
2024-02-22 15:50:00,37.26,37.3,37.04,37.08,814489.0,36.6125,36.6518,36.3963,36.4357,814489.0
2024-02-23 09:30:00,37.11,37.16,36.85,36.9,1278745.0,36.4651,36.5143,36.2096,36.2588,1278745.0
2024-02-23 09:40:00,36.91,36.98,36.66,36.83,1064043.0,36.2686,36.3374,36.0229,36.19,1064043.0
2024-02-23 09:50:00,36.84,36.9,36.58,36.77,935883.0,36.1998,36.2588,35.9443,36.131,935883.0
2024-02-23 10:00:00,36.76,36.82,36.55,36.79,549678.0,36.1212,36.1802,35.9149,36.1507,549678.0
2024-02-23 10:10:00,36.78,36.95,36.6,36.94,568760.0,36.1409,36.3079,35.964,36.2981,568760.0
2024-02-23 10:20:00,36.94,37.1,36.88,36.89,845181.0,36.2981,36.4553,36.2391,36.249,845181.0
2024-02-23 10:30:00,36.9,37.15,36.85,37.14,429852.0,36.2588,36.5044,36.2096,36.4946,429852.0
2024-02-23 10:40:00,37.14,37.22,37.03,37.1,514469.0,36.4946,36.5732,36.3865,36.4553,514469.0
2024-02-23 10:50:00,37.1,37.32,37.08,37.22,682206.0,36.4553,36.6715,36.4357,36.5732,682206.0
2024-02-23 11:00:00,37.22,37.28,36.79,37.01,783763.0,36.5732,36.6322,36.1507,36.3669,783763.0
2024-02-23 11:10:00,37.01,37.01,36.75,36.85,537024.0,36.3669,36.3669,36.1114,36.2096,537024.0
2024-02-23 11:20:00,36.84,37.09,36.84,37.09,347915.0,36.1998,36.4455,36.1998,36.4455,347915.0
2024-02-23 11:30:00,37.09,37.17,36.97,37.16,320404.0,36.4455,36.5241,36.3276,36.5143,320404.0
2024-02-23 11:40:00,37.15,37.23,36.99,37.13,404320.0,36.5044,36.583,36.3472,36.4848,404320.0
2024-02-23 11:50:00,37.13,37.3,37.1,37.23,400335.0,36.4848,36.6518,36.4553,36.583,400335.0
2024-02-23 12:00:00,37.23,37.57,37.2,37.54,716817.0,36.583,36.9171,36.5536,36.8877,716817.0
2024-02-23 12:10:00,37.54,37.83,37.46,37.82,586128.0,36.8877,37.1726,36.809,37.1628,586128.0
2024-02-23 12:20:00,37.82,37.92,37.53,37.54,669955.0,37.1628,37.2611,36.8778,36.8877,669955.0
2024-02-23 12:30:00,37.55,37.74,37.4,37.72,587381.0,36.8975,37.0842,36.7501,37.0645,587381.0
2024-02-23 12:40:00,37.71,37.85,37.59,37.83,308184.0,37.0547,37.1923,36.9368,37.1726,308184.0
2024-02-23 12:50:00,37.83,37.84,37.68,37.77,366808.0,37.1726,37.1824,37.0252,37.1137,366808.0
2024-02-23 13:00:00,37.77,37.81,37.69,37.7,231194.0,37.1137,37.153,37.0351,37.0449,231194.0
2024-02-23 13:10:00,37.7,37.85,37.7,37.81,194909.0,37.0449,37.1923,37.0449,37.153,194909.0
2024-02-23 13:20:00,37.82,37.86,37.76,37.84,185916.0,37.1628,37.2021,37.1038,37.1824,185916.0
2024-02-23 13:30:00,37.84,37.96,37.8,37.91,298920.0,37.1824,37.3004,37.1431,37.2512,298920.0
2024-02-23 13:40:00,37.92,37.96,37.84,37.87,208986.0,37.2611,37.3004,37.1824,37.2119,208986.0
2024-02-23 13:50:00,37.88,37.93,37.78,37.82,255002.0,37.2217,37.2709,37.1235,37.1628,255002.0
2024-02-23 14:00:00,37.83,37.85,37.67,37.68,365445.0,37.1726,37.1923,37.0154,37.0252,365445.0
2024-02-23 14:10:00,37.69,37.72,37.56,37.61,275856.0,37.0351,37.0645,36.9073,36.9564,275856.0
2024-02-23 14:20:00,37.62,37.62,37.34,37.46,553901.0,36.9663,36.9663,36.6911,36.809,553901.0
2024-02-23 14:30:00,37.47,37.57,37.4,37.46,326913.0,36.8189,36.9171,36.7501,36.809,326913.0
2024-02-23 14:40:00,37.46,37.47,37.36,37.42,167672.0,36.809,36.8189,36.7108,36.7697,167672.0
2024-02-23 14:50:00,37.41,37.53,37.38,37.49,244982.0,36.7599,36.8778,36.7304,36.8385,244982.0
2024-02-23 15:00:00,37.49,37.53,37.3,37.34,266682.0,36.8385,36.8778,36.6518,36.6911,266682.0
2024-02-23 15:10:00,37.34,37.45,37.3,37.41,241956.0,36.6911,36.7992,36.6518,36.7599,241956.0
2024-02-23 15:20:00,37.39,37.43,37.29,37.34,460552.0,36.7403,36.7796,36.642,36.6911,460552.0
2024-02-23 15:30:00,37.33,37.4,37.24,37.34,428156.0,36.6813,36.7501,36.5929,36.6911,428156.0
2024-02-23 15:40:00,37.34,37.37,37.28,37.35,383005.0,36.6911,36.7206,36.6322,36.701,383005.0
2024-02-23 15:50:00,37.35,37.44,37.28,37.3,937076.0,36.701,36.7894,36.6322,36.6518,937076.0
2024-02-26 09:30:00,37.14,37.49,36.85,37.48,1190595.0,36.4946,36.8385,36.2096,36.8287,1190595.0
2024-02-26 09:40:00,37.48,37.88,37.4,37.87,1068035.0,36.8287,37.2217,36.7501,37.2119,1068035.0
2024-02-26 09:50:00,37.88,38.22,37.85,38.21,908727.0,37.2217,37.5558,37.1923,37.546,908727.0
2024-02-26 10:00:00,38.2,38.24,37.9,37.94,842581.0,37.5362,37.5755,37.2414,37.2807,842581.0
2024-02-26 10:10:00,37.95,38.04,37.69,37.8,884515.0,37.2905,37.379,37.0351,37.1431,884515.0
2024-02-26 10:20:00,37.79,38.05,37.73,38.02,749892.0,37.1333,37.3888,37.0744,37.3593,749892.0
2024-02-26 10:30:00,38.03,38.11,37.91,37.95,533470.0,37.3691,37.4478,37.2512,37.2905,533470.0
2024-02-26 10:40:00,37.96,38.03,37.84,37.94,416699.0,37.3004,37.3691,37.1824,37.2807,416699.0
2024-02-26 10:50:00,37.94,38.1,37.92,38.05,310719.0,37.2807,37.4379,37.2611,37.3888,310719.0
2024-02-26 11:00:00,38.05,38.1,37.84,37.89,395085.0,37.3888,37.4379,37.1824,37.2316,395085.0
2024-02-26 11:10:00,37.91,38.12,37.84,38.05,353839.0,37.2512,37.4576,37.1824,37.3888,353839.0
2024-02-26 11:20:00,38.06,38.08,37.84,37.93,347851.0,37.3986,37.4183,37.1824,37.2709,347851.0
2024-02-26 11:30:00,37.94,37.98,37.77,37.95,482436.0,37.2807,37.32,37.1137,37.2905,482436.0
2024-02-26 11:40:00,37.96,38.0,37.88,37.99,228483.0,37.3004,37.3397,37.2217,37.3298,228483.0
2024-02-26 11:50:00,38.0,38.11,37.98,38.09,248690.0,37.3397,37.4478,37.32,37.4281,248690.0
2024-02-26 12:00:00,38.09,38.09,37.91,37.96,227427.0,37.4281,37.4281,37.2512,37.3004,227427.0
2024-02-26 12:10:00,37.96,38.03,37.94,37.94,148418.0,37.3004,37.3691,37.2807,37.2807,148418.0
2024-02-26 12:20:00,37.93,38.08,37.93,38.05,141058.0,37.2709,37.4183,37.2709,37.3888,141058.0
2024-02-26 12:30:00,38.05,38.06,37.92,37.95,111721.0,37.3888,37.3986,37.2611,37.2905,111721.0
2024-02-26 12:40:00,37.96,38.0,37.91,37.95,94387.0,37.3004,37.3397,37.2512,37.2905,94387.0
2024-02-26 12:50:00,37.95,37.96,37.83,37.95,215542.0,37.2905,37.3004,37.1726,37.2905,215542.0
2024-02-26 13:00:00,37.95,37.97,37.78,37.8,232291.0,37.2905,37.3102,37.1235,37.1431,232291.0
2024-02-26 13:10:00,37.8,37.9,37.68,37.68,234681.0,37.1431,37.2414,37.0252,37.0252,234681.0
2024-02-26 13:20:00,37.69,37.71,37.41,37.46,463227.0,37.0351,37.0547,36.7599,36.809,463227.0
2024-02-26 13:30:00,37.46,37.53,37.37,37.53,522192.0,36.809,36.8778,36.7206,36.8778,522192.0
2024-02-26 13:40:00,37.52,37.62,37.51,37.59,356771.0,36.868,36.9663,36.8582,36.9368,356771.0
2024-02-26 13:50:00,37.6,37.72,37.53,37.72,297451.0,36.9466,37.0645,36.8778,37.0645,297451.0
2024-02-26 14:00:00,37.71,37.8,37.68,37.7,269498.0,37.0547,37.1431,37.0252,37.0449,269498.0
2024-02-26 14:10:00,37.71,37.75,37.57,37.68,294543.0,37.0547,37.094,36.9171,37.0252,294543.0
2024-02-26 14:20:00,37.67,37.88,37.66,37.87,209765.0,37.0154,37.2217,37.0056,37.2119,209765.0
2024-02-26 14:30:00,37.86,37.93,37.73,37.88,269342.0,37.2021,37.2709,37.0744,37.2217,269342.0
2024-02-26 14:40:00,37.87,37.91,37.82,37.86,161635.0,37.2119,37.2512,37.1628,37.2021,161635.0
2024-02-26 14:50:00,37.85,37.98,37.85,37.95,183919.0,37.1923,37.32,37.1923,37.2905,183919.0
2024-02-26 15:00:00,37.96,38.06,37.94,38.05,301142.0,37.3004,37.3986,37.2807,37.3888,301142.0
2024-02-26 15:10:00,38.06,38.21,38.01,38.04,314084.0,37.3986,37.546,37.3495,37.379,314084.0
2024-02-26 15:20:00,38.04,38.15,38.0,38.11,228099.0,37.379,37.4871,37.3397,37.4478,228099.0
2024-02-26 15:30:00,38.12,38.13,37.85,37.95,308544.0,37.4576,37.4674,37.1923,37.2905,308544.0
2024-02-26 15:40:00,37.95,38.22,37.93,38.19,377326.0,37.2905,37.5558,37.2709,37.5264,377326.0
2024-02-26 15:50:00,38.19,38.23,37.96,38.0,574960.0,37.5264,37.5657,37.3004,37.3397,574960.0
2024-02-27 09:30:00,39.03,39.43,38.92,39.12,1705160.0,38.3518,38.7448,38.2437,38.4402,1705160.0
2024-02-27 09:40:00,39.12,39.17,38.8,38.89,1175075.0,38.4402,38.4893,38.1258,38.2142,1175075.0
2024-02-27 09:50:00,38.88,39.12,38.74,39.08,894403.0,38.2044,38.4402,38.0668,38.4009,894403.0
2024-02-27 10:00:00,39.07,39.25,38.99,39.0,770735.0,38.3911,38.5679,38.3125,38.3223,770735.0
2024-02-27 10:10:00,39.0,39.16,38.9,39.12,526459.0,38.3223,38.4795,38.224,38.4402,526459.0
2024-02-27 10:20:00,39.15,39.23,38.98,39.21,527030.0,38.4697,38.5483,38.3026,38.5286,527030.0
2024-02-27 10:30:00,39.21,39.4,39.2,39.22,677175.0,38.5286,38.7153,38.5188,38.5385,677175.0
2024-02-27 10:40:00,39.22,39.35,39.07,39.2,570570.0,38.5385,38.6662,38.3911,38.5188,570570.0
2024-02-27 10:50:00,39.21,39.33,39.1,39.26,346046.0,38.5286,38.6466,38.4205,38.5778,346046.0
2024-02-27 11:00:00,39.27,39.45,39.27,39.33,350308.0,38.5876,38.7645,38.5876,38.6466,350308.0
2024-02-27 11:10:00,39.33,39.4,39.25,39.36,403765.0,38.6466,38.7153,38.5679,38.676,403765.0
2024-02-27 11:20:00,39.35,39.47,39.31,39.42,230088.0,38.6662,38.7841,38.6269,38.735,230088.0
2024-02-27 11:30:00,39.41,39.57,39.39,39.56,419372.0,38.7252,38.8824,38.7055,38.8726,419372.0
2024-02-27 11:40:00,39.56,39.56,39.41,39.5,274214.0,38.8726,38.8726,38.7252,38.8136,274214.0
2024-02-27 11:50:00,39.5,39.63,39.48,39.6,272875.0,38.8136,38.9413,38.7939,38.9119,272875.0
2024-02-27 12:00:00,39.6,39.64,39.49,39.5,168853.0,38.9119,38.9512,38.8038,38.8136,168853.0
2024-02-27 12:10:00,39.49,39.53,39.3,39.39,242836.0,38.8038,38.8431,38.6171,38.7055,242836.0
2024-02-27 12:20:00,39.39,39.46,39.31,39.41,328897.0,38.7055,38.7743,38.6269,38.7252,328897.0
2024-02-27 12:30:00,39.4,39.48,39.29,39.3,195068.0,38.7153,38.7939,38.6072,38.6171,195068.0
2024-02-27 12:40:00,39.3,39.42,39.27,39.33,183904.0,38.6171,38.735,38.5876,38.6466,183904.0
2024-02-27 12:50:00,39.33,39.38,39.16,39.18,335389.0,38.6466,38.6957,38.4795,38.4992,335389.0
2024-02-27 13:00:00,39.17,39.43,39.08,39.38,603365.0,38.4893,38.7448,38.4009,38.6957,603365.0
2024-02-27 13:10:00,39.38,39.45,39.3,39.31,246317.0,38.6957,38.7645,38.6171,38.6269,246317.0
2024-02-27 13:20:00,39.31,39.4,39.23,39.24,224570.0,38.6269,38.7153,38.5483,38.5581,224570.0
2024-02-27 13:30:00,39.24,39.32,39.19,39.32,227930.0,38.5581,38.6367,38.509,38.6367,227930.0
2024-02-27 13:40:00,39.33,39.34,39.17,39.31,150517.0,38.6466,38.6564,38.4893,38.6269,150517.0
2024-02-27 13:50:00,39.29,39.4,39.29,39.33,288558.0,38.6072,38.7153,38.6072,38.6466,288558.0
2024-02-27 14:00:00,39.33,39.38,39.21,39.33,271057.0,38.6466,38.6957,38.5286,38.6466,271057.0
2024-02-27 14:10:00,39.33,39.42,39.3,39.35,208312.0,38.6466,38.735,38.6171,38.6662,208312.0
2024-02-27 14:20:00,39.34,39.4,39.25,39.36,150725.0,38.6564,38.7153,38.5679,38.676,150725.0
2024-02-27 14:30:00,39.36,39.41,39.27,39.29,148385.0,38.676,38.7252,38.5876,38.6072,148385.0
2024-02-27 14:40:00,39.29,39.32,39.16,39.2,242931.0,38.6072,38.6367,38.4795,38.5188,242931.0
2024-02-27 14:50:00,39.2,39.37,39.13,39.36,228593.0,38.5188,38.6859,38.45,38.676,228593.0
2024-02-27 15:00:00,39.37,39.4,39.28,39.4,235886.0,38.6859,38.7153,38.5974,38.7153,235886.0
2024-02-27 15:10:00,39.4,39.47,39.34,39.37,314454.0,38.7153,38.7841,38.6564,38.6859,314454.0
2024-02-27 15:20:00,39.37,39.5,39.33,39.5,338134.0,38.6859,38.8136,38.6466,38.8136,338134.0
2024-02-27 15:30:00,39.49,39.57,39.4,39.56,373720.0,38.8038,38.8824,38.7153,38.8726,373720.0
2024-02-27 15:40:00,39.56,39.64,39.48,39.63,553728.0,38.8726,38.9512,38.7939,38.9413,553728.0
2024-02-27 15:50:00,39.64,39.69,39.52,39.55,815742.0,38.9512,39.0003,38.8332,38.8627,815742.0
2024-02-28 09:30:00,38.65,38.95,38.33,38.78,2054360.0,37.9784,38.2732,37.6639,38.1061,2054360.0
2024-02-28 09:40:00,38.79,39.12,38.76,39.03,1010154.0,38.1159,38.4402,38.0865,38.3518,1010154.0
2024-02-28 09:50:00,39.03,39.08,38.75,39.04,559174.0,38.3518,38.4009,38.0766,38.3616,559174.0
2024-02-28 10:00:00,39.04,39.34,38.85,39.32,832371.0,38.3616,38.6564,38.1749,38.6367,832371.0
2024-02-28 10:10:00,39.31,39.44,39.12,39.13,578041.0,38.6269,38.7546,38.4402,38.45,578041.0
2024-02-28 10:20:00,39.12,39.28,39.07,39.19,532618.0,38.4402,38.5974,38.3911,38.509,532618.0
2024-02-28 10:30:00,39.2,39.47,39.12,39.24,560752.0,38.5188,38.7841,38.4402,38.5581,560752.0
2024-02-28 10:40:00,39.26,39.3,39.12,39.3,330928.0,38.5778,38.6171,38.4402,38.6171,330928.0
2024-02-28 10:50:00,39.3,39.39,39.22,39.29,257518.0,38.6171,38.7055,38.5385,38.6072,257518.0
2024-02-28 11:00:00,39.29,39.41,39.22,39.23,282941.0,38.6072,38.7252,38.5385,38.5483,282941.0
2024-02-28 11:10:00,39.22,39.27,39.05,39.06,367687.0,38.5385,38.5876,38.3714,38.3812,367687.0
2024-02-28 11:20:00,39.06,39.18,38.99,39.18,384481.0,38.3812,38.4992,38.3125,38.4992,384481.0
2024-02-28 11:30:00,39.18,39.21,39.04,39.12,202130.0,38.4992,38.5286,38.3616,38.4402,202130.0
2024-02-28 11:40:00,39.13,39.26,39.1,39.2,260151.0,38.45,38.5778,38.4205,38.5188,260151.0
2024-02-28 11:50:00,39.21,39.33,39.19,39.31,183723.0,38.5286,38.6466,38.509,38.6269,183723.0
2024-02-28 12:00:00,39.31,39.4,39.22,39.24,247531.0,38.6269,38.7153,38.5385,38.5581,247531.0
2024-02-28 12:10:00,39.23,39.35,39.22,39.22,162075.0,38.5483,38.6662,38.5385,38.5385,162075.0
2024-02-28 12:20:00,39.22,39.24,39.12,39.17,251652.0,38.5385,38.5581,38.4402,38.4893,251652.0
2024-02-28 12:30:00,39.18,39.18,38.91,38.92,368078.0,38.4992,38.4992,38.2338,38.2437,368078.0
2024-02-28 12:40:00,38.92,39.16,38.88,39.14,393697.0,38.2437,38.4795,38.2044,38.4599,393697.0
2024-02-28 12:50:00,39.14,39.17,39.05,39.08,224297.0,38.4599,38.4893,38.3714,38.4009,224297.0
2024-02-28 13:00:00,39.07,39.07,38.86,38.95,327544.0,38.3911,38.3911,38.1847,38.2732,327544.0
2024-02-28 13:10:00,38.95,39.12,38.87,39.06,336048.0,38.2732,38.4402,38.1945,38.3812,336048.0
2024-02-28 13:20:00,39.06,39.18,39.03,39.18,282964.0,38.3812,38.4992,38.3518,38.4992,282964.0
2024-02-28 13:30:00,39.18,39.22,39.06,39.12,188865.0,38.4992,38.5385,38.3812,38.4402,188865.0
2024-02-28 13:40:00,39.12,39.18,39.07,39.1,158461.0,38.4402,38.4992,38.3911,38.4205,158461.0
2024-02-28 13:50:00,39.11,39.16,39.05,39.16,183529.0,38.4304,38.4795,38.3714,38.4795,183529.0
2024-02-28 14:00:00,39.17,39.18,38.94,38.96,262430.0,38.4893,38.4992,38.2633,38.283,262430.0
2024-02-28 14:10:00,38.96,38.98,38.7,38.94,640377.0,38.283,38.3026,38.0275,38.2633,640377.0
2024-02-28 14:20:00,38.94,38.95,38.85,38.85,144220.0,38.2633,38.2732,38.1749,38.1749,144220.0
2024-02-28 14:30:00,38.86,38.86,38.66,38.72,331706.0,38.1847,38.1847,37.9882,38.0472,331706.0
2024-02-28 14:40:00,38.71,38.8,38.64,38.77,255868.0,38.0373,38.1258,37.9685,38.0963,255868.0
2024-02-28 14:50:00,38.77,38.93,38.7,38.93,396406.0,38.0963,38.2535,38.0275,38.2535,396406.0
2024-02-28 15:00:00,38.93,38.99,38.81,38.88,246457.0,38.2535,38.3125,38.1356,38.2044,246457.0
2024-02-28 15:10:00,38.87,38.87,38.74,38.81,287904.0,38.1945,38.1945,38.0668,38.1356,287904.0
2024-02-28 15:20:00,38.82,38.84,38.73,38.82,400218.0,38.1454,38.1651,38.057,38.1454,400218.0
2024-02-28 15:30:00,38.82,38.83,38.74,38.78,193406.0,38.1454,38.1552,38.0668,38.1061,193406.0
2024-02-28 15:40:00,38.77,38.86,38.6,38.68,382214.0,38.0963,38.1847,37.9292,38.0078,382214.0
2024-02-28 15:50:00,38.68,38.72,38.46,38.64,798715.0,38.0078,38.0472,37.7917,37.9685,798715.0
2024-02-29 09:30:00,40.19,40.59,40.03,40.52,2336832.0,39.4916,39.8847,39.3344,39.8159,2336832.0
2024-02-29 09:40:00,40.52,40.55,40.16,40.38,1203533.0,39.8159,39.8454,39.4621,39.6783,1203533.0
2024-02-29 09:50:00,40.38,40.51,40.17,40.33,802134.0,39.6783,39.806,39.472,39.6292,802134.0
2024-02-29 10:00:00,40.34,40.69,40.28,40.36,1037299.0,39.639,39.9829,39.58,39.6587,1037299.0
2024-02-29 10:10:00,40.35,40.37,39.73,39.92,1436093.0,39.6488,39.6685,39.0396,39.2263,1436093.0
2024-02-29 10:20:00,39.93,40.05,39.68,40.03,959218.0,39.2361,39.354,38.9905,39.3344,959218.0
2024-02-29 10:30:00,40.02,40.12,39.77,39.84,775422.0,39.3246,39.4228,39.0789,39.1477,775422.0
2024-02-29 10:40:00,39.83,39.92,39.59,39.86,775249.0,39.1379,39.2263,38.902,39.1673,775249.0
2024-02-29 10:50:00,39.86,39.92,39.53,39.59,514873.0,39.1673,39.2263,38.8431,38.902,514873.0
2024-02-29 11:00:00,39.6,39.74,39.43,39.58,682159.0,38.9119,39.0494,38.7448,38.8922,682159.0
2024-02-29 11:10:00,39.57,39.71,39.51,39.62,426726.0,38.8824,39.0199,38.8234,38.9315,426726.0
2024-02-29 11:20:00,39.62,39.63,39.24,39.25,514679.0,38.9315,38.9413,38.5581,38.5679,514679.0
2024-02-29 11:30:00,39.24,39.24,38.78,38.79,1024333.0,38.5581,38.5581,38.1061,38.1159,1024333.0
2024-02-29 11:40:00,38.79,39.15,38.67,39.14,888131.0,38.1159,38.4697,37.998,38.4599,888131.0
2024-02-29 11:50:00,39.12,39.25,39.03,39.2,428015.0,38.4402,38.5679,38.3518,38.5188,428015.0
2024-02-29 12:00:00,39.19,39.36,39.03,39.13,505232.0,38.509,38.676,38.3518,38.45,505232.0
2024-02-29 12:10:00,39.13,39.26,39.09,39.14,380680.0,38.45,38.5778,38.4107,38.4599,380680.0
2024-02-29 12:20:00,39.14,39.19,38.91,38.93,394319.0,38.4599,38.509,38.2338,38.2535,394319.0
2024-02-29 12:30:00,38.94,39.03,38.89,39.0,276978.0,38.2633,38.3518,38.2142,38.3223,276978.0
2024-02-29 12:40:00,39.0,39.17,38.96,39.13,349429.0,38.3223,38.4893,38.283,38.45,349429.0
2024-02-29 12:50:00,39.13,39.29,39.08,39.29,391490.0,38.45,38.6072,38.4009,38.6072,391490.0
2024-02-29 13:00:00,39.28,39.37,39.21,39.25,350781.0,38.5974,38.6859,38.5286,38.5679,350781.0
2024-02-29 13:10:00,39.27,39.42,39.25,39.34,324690.0,38.5876,38.735,38.5679,38.6564,324690.0
2024-02-29 13:20:00,39.34,39.39,39.21,39.36,220514.0,38.6564,38.7055,38.5286,38.676,220514.0
2024-02-29 13:30:00,39.37,39.39,39.27,39.28,223136.0,38.6859,38.7055,38.5876,38.5974,223136.0
2024-02-29 13:40:00,39.29,39.37,39.23,39.29,301315.0,38.6072,38.6859,38.5483,38.6072,301315.0
2024-02-29 13:50:00,39.29,39.42,39.26,39.42,183113.0,38.6072,38.735,38.5778,38.735,183113.0
2024-02-29 14:00:00,39.41,39.49,39.35,39.41,368406.0,38.7252,38.8038,38.6662,38.7252,368406.0
2024-02-29 14:10:00,39.4,39.45,39.32,39.4,259047.0,38.7153,38.7645,38.6367,38.7153,259047.0
2024-02-29 14:20:00,39.4,39.42,39.12,39.19,356866.0,38.7153,38.735,38.4402,38.509,356866.0
2024-02-29 14:30:00,39.19,39.31,39.17,39.25,204010.0,38.509,38.6269,38.4893,38.5679,204010.0
2024-02-29 14:40:00,39.25,39.31,39.08,39.11,244696.0,38.5679,38.6269,38.4009,38.4304,244696.0
2024-02-29 14:50:00,39.11,39.15,39.0,39.15,258514.0,38.4304,38.4697,38.3223,38.4697,258514.0
2024-02-29 15:00:00,39.15,39.28,39.14,39.25,314406.0,38.4697,38.5974,38.4599,38.5679,314406.0
2024-02-29 15:10:00,39.25,39.29,39.21,39.26,186771.0,38.5679,38.6072,38.5286,38.5778,186771.0
2024-02-29 15:20:00,39.27,39.3,39.23,39.29,189293.0,38.5876,38.6171,38.5483,38.6072,189293.0
2024-02-29 15:30:00,39.29,39.4,39.28,39.37,329659.0,38.6072,38.7153,38.5974,38.6859,329659.0
2024-02-29 15:40:00,39.37,39.46,39.3,39.36,420151.0,38.6859,38.7743,38.6171,38.676,420151.0
2024-02-29 15:50:00,39.36,39.7,39.27,39.28,1436813.0,38.676,39.0101,38.5876,38.5974,1436813.0
2024-03-01 09:30:00,39.8,39.95,39.19,39.22,1386058.0,39.1084,39.2558,38.509,38.5385,1386058.0
2024-03-01 09:40:00,39.22,39.23,39.0,39.2,1110268.0,38.5385,38.5483,38.3223,38.5188,1110268.0
2024-03-01 09:50:00,39.21,39.37,39.12,39.37,524123.0,38.5286,38.6859,38.4402,38.6859,524123.0
2024-03-01 10:00:00,39.39,39.84,39.39,39.74,1381952.0,38.7055,39.1477,38.7055,39.0494,1381952.0
2024-03-01 10:10:00,39.74,40.12,39.74,40.03,1010706.0,39.0494,39.4228,39.0494,39.3344,1010706.0
2024-03-01 10:20:00,40.04,40.56,40.04,40.42,1067838.0,39.3442,39.8552,39.3442,39.7176,1067838.0
2024-03-01 10:30:00,40.44,40.5,40.08,40.13,945740.0,39.7373,39.7962,39.3835,39.4326,945740.0
2024-03-01 10:40:00,40.12,40.56,40.1,40.51,588389.0,39.4228,39.8552,39.4032,39.806,588389.0
2024-03-01 10:50:00,40.52,40.64,40.42,40.56,539668.0,39.8159,39.9338,39.7176,39.8552,539668.0
2024-03-01 11:00:00,40.56,40.75,40.53,40.66,525665.0,39.8552,40.0419,39.8257,39.9534,525665.0
2024-03-01 11:10:00,40.66,40.82,40.54,40.77,658680.0,39.9534,40.1107,39.8355,40.0615,658680.0
2024-03-01 11:20:00,40.77,40.82,40.4,40.42,465903.0,40.0615,40.1107,39.698,39.7176,465903.0
2024-03-01 11:30:00,40.42,40.51,40.24,40.46,535902.0,39.7176,39.806,39.5407,39.7569,535902.0
2024-03-01 11:40:00,40.47,40.53,40.34,40.45,337932.0,39.7667,39.8257,39.639,39.7471,337932.0
2024-03-01 11:50:00,40.45,40.6,40.4,40.53,348904.0,39.7471,39.8945,39.698,39.8257,348904.0
2024-03-01 12:00:00,40.52,40.56,40.42,40.51,200460.0,39.8159,39.8552,39.7176,39.806,200460.0
2024-03-01 12:10:00,40.51,40.66,40.49,40.63,199523.0,39.806,39.9534,39.7864,39.924,199523.0
2024-03-01 12:20:00,40.64,40.71,40.6,40.61,241702.0,39.9338,40.0026,39.8945,39.9043,241702.0
2024-03-01 12:30:00,40.63,40.72,40.58,40.59,250672.0,39.924,40.0124,39.8748,39.8847,250672.0
2024-03-01 12:40:00,40.59,40.68,40.53,40.66,188839.0,39.8847,39.9731,39.8257,39.9534,188839.0
2024-03-01 12:50:00,40.66,40.7,40.57,40.58,187148.0,39.9534,39.9927,39.865,39.8748,187148.0
2024-03-01 13:00:00,40.58,40.58,40.46,40.49,339104.0,39.8748,39.8748,39.7569,39.7864,339104.0
2024-03-01 13:10:00,40.51,40.61,40.45,40.46,354636.0,39.806,39.9043,39.7471,39.7569,354636.0
2024-03-01 13:20:00,40.47,40.62,40.43,40.55,326961.0,39.7667,39.9141,39.7274,39.8454,326961.0
2024-03-01 13:30:00,40.55,40.6,40.5,40.55,162326.0,39.8454,39.8945,39.7962,39.8454,162326.0
2024-03-01 13:40:00,40.55,40.59,40.46,40.5,248218.0,39.8454,39.8847,39.7569,39.7962,248218.0
2024-03-01 13:50:00,40.51,40.68,40.44,40.67,227261.0,39.806,39.9731,39.7373,39.9633,227261.0
2024-03-01 14:00:00,40.67,40.77,40.62,40.7,339013.0,39.9633,40.0615,39.9141,39.9927,339013.0
2024-03-01 14:10:00,40.69,40.72,40.6,40.65,219441.0,39.9829,40.0124,39.8945,39.9436,219441.0
2024-03-01 14:20:00,40.65,40.73,40.55,40.73,267090.0,39.9436,40.0222,39.8454,40.0222,267090.0
2024-03-01 14:30:00,40.73,40.74,40.63,40.65,260992.0,40.0222,40.032,39.924,39.9436,260992.0
2024-03-01 14:40:00,40.65,40.7,40.64,40.68,190410.0,39.9436,39.9927,39.9338,39.9731,190410.0
2024-03-01 14:50:00,40.68,40.75,40.64,40.74,147234.0,39.9731,40.0419,39.9338,40.032,147234.0
2024-03-01 15:00:00,40.73,40.75,40.4,40.49,416842.0,40.0222,40.0419,39.698,39.7864,416842.0
2024-03-01 15:10:00,40.48,40.5,40.34,40.44,379475.0,39.7766,39.7962,39.639,39.7373,379475.0
2024-03-01 15:20:00,40.44,40.55,40.39,40.5,507070.0,39.7373,39.8454,39.6881,39.7962,507070.0
2024-03-01 15:30:00,40.5,40.55,40.38,40.41,343298.0,39.7962,39.8454,39.6783,39.7078,343298.0
2024-03-01 15:40:00,40.41,40.56,40.37,40.53,371471.0,39.7078,39.8552,39.6685,39.8257,371471.0
2024-03-01 15:50:00,40.53,40.63,40.4,40.6,794234.0,39.8257,39.924,39.698,39.8945,794234.0
2024-03-04 09:30:00,41.25,41.62,41.17,41.52,1822209.0,40.5332,40.8968,40.4546,40.7985,1822209.0
2024-03-04 09:40:00,41.52,41.68,41.44,41.58,1448096.0,40.7985,40.9557,40.7199,40.8575,1448096.0
2024-03-04 09:50:00,41.58,41.69,41.49,41.54,1006743.0,40.8575,40.9655,40.769,40.8181,1006743.0
2024-03-04 10:00:00,41.52,41.52,41.04,41.07,971174.0,40.7985,40.7985,40.3268,40.3563,971174.0
2024-03-04 10:10:00,41.08,41.12,40.73,40.82,937037.0,40.3661,40.4054,40.0222,40.1107,937037.0
2024-03-04 10:20:00,40.82,40.98,40.69,40.89,821808.0,40.1107,40.2679,39.9829,40.1794,821808.0
2024-03-04 10:30:00,40.89,40.94,40.76,40.78,542985.0,40.1794,40.2286,40.0517,40.0714,542985.0
2024-03-04 10:40:00,40.78,40.96,40.74,40.91,604332.0,40.0714,40.2482,40.032,40.1991,604332.0
2024-03-04 10:50:00,40.91,40.98,40.8,40.84,506656.0,40.1991,40.2679,40.091,40.1303,506656.0
2024-03-04 11:00:00,40.84,41.23,40.84,41.23,737627.0,40.1303,40.5135,40.1303,40.5135,737627.0
2024-03-04 11:10:00,41.23,41.28,41.14,41.25,457937.0,40.5135,40.5627,40.4251,40.5332,457937.0
2024-03-04 11:20:00,41.25,41.27,41.06,41.13,490366.0,40.5332,40.5528,40.3465,40.4153,490366.0
2024-03-04 11:30:00,41.13,41.17,40.97,41.13,281492.0,40.4153,40.4546,40.2581,40.4153,281492.0
2024-03-04 11:40:00,41.11,41.23,41.06,41.2,313393.0,40.3956,40.5135,40.3465,40.4841,313393.0
2024-03-04 11:50:00,41.2,41.34,41.17,41.33,217516.0,40.4841,40.6216,40.4546,40.6118,217516.0
2024-03-04 12:00:00,41.34,41.36,41.13,41.18,333953.0,40.6216,40.6413,40.4153,40.4644,333953.0
2024-03-04 12:10:00,41.18,41.23,41.1,41.2,281033.0,40.4644,40.5135,40.3858,40.4841,281033.0
2024-03-04 12:20:00,41.21,41.29,41.16,41.28,333715.0,40.4939,40.5725,40.4448,40.5627,333715.0
2024-03-04 12:30:00,41.27,41.3,41.09,41.11,380202.0,40.5528,40.5823,40.376,40.3956,380202.0
2024-03-04 12:40:00,41.12,41.21,41.09,41.11,274583.0,40.4054,40.4939,40.376,40.3956,274583.0
2024-03-04 12:50:00,41.11,41.16,41.07,41.12,151627.0,40.3956,40.4448,40.3563,40.4054,151627.0
2024-03-04 13:00:00,41.12,41.27,41.11,41.21,247489.0,40.4054,40.5528,40.3956,40.4939,247489.0
2024-03-04 13:10:00,41.21,41.21,41.02,41.03,246302.0,40.4939,40.4939,40.3072,40.317,246302.0
2024-03-04 13:20:00,41.03,41.07,40.94,41.01,201712.0,40.317,40.3563,40.2286,40.2974,201712.0
2024-03-04 13:30:00,41.02,41.14,41.0,41.01,163795.0,40.3072,40.4251,40.2875,40.2974,163795.0
2024-03-04 13:40:00,41.01,41.06,40.98,41.01,125325.0,40.2974,40.3465,40.2679,40.2974,125325.0
2024-03-04 13:50:00,41.02,41.03,40.92,40.97,183844.0,40.3072,40.317,40.2089,40.2581,183844.0
2024-03-04 14:00:00,40.97,41.01,40.91,40.99,138991.0,40.2581,40.2974,40.1991,40.2777,138991.0
2024-03-04 14:10:00,40.99,41.03,40.87,40.95,137446.0,40.2777,40.317,40.1598,40.2384,137446.0
2024-03-04 14:20:00,40.97,40.97,40.82,40.9,295103.0,40.2581,40.2581,40.1107,40.1893,295103.0
2024-03-04 14:30:00,40.9,41.18,40.88,41.18,490373.0,40.1893,40.4644,40.1696,40.4644,490373.0
2024-03-04 14:40:00,41.17,41.18,40.97,41.01,463065.0,40.4546,40.4644,40.2581,40.2974,463065.0
2024-03-04 14:50:00,41.01,41.11,40.99,41.02,274883.0,40.2974,40.3956,40.2777,40.3072,274883.0
2024-03-04 15:00:00,41.02,41.1,40.96,41.07,177005.0,40.3072,40.3858,40.2482,40.3563,177005.0
2024-03-04 15:10:00,41.06,41.11,40.95,40.96,268524.0,40.3465,40.3956,40.2384,40.2482,268524.0
2024-03-04 15:20:00,40.95,40.95,40.8,40.82,249266.0,40.2384,40.2384,40.091,40.1107,249266.0
2024-03-04 15:30:00,40.82,40.83,40.58,40.73,602333.0,40.1107,40.1205,39.8748,40.0222,602333.0
2024-03-04 15:40:00,40.73,40.78,40.33,40.43,644550.0,40.0222,40.0714,39.6292,39.7274,644550.0
2024-03-04 15:50:00,40.43,40.52,40.33,40.46,746560.0,39.7274,39.8159,39.6292,39.7569,746560.0
2024-03-05 09:30:00,39.63,40.05,39.5,40.05,1858876.0,38.9413,39.354,38.8136,39.354,1858876.0
2024-03-05 09:40:00,40.06,40.3,39.95,40.04,1485795.0,39.3639,39.5997,39.2558,39.3442,1485795.0
2024-03-05 09:50:00,40.04,40.2,39.89,40.01,1353185.0,39.3442,39.5014,39.1968,39.3147,1353185.0
2024-03-05 10:00:00,40.01,40.55,39.97,39.99,2166882.0,39.3147,39.8454,39.2754,39.2951,2166882.0
2024-03-05 10:10:00,39.98,40.18,39.73,39.78,985085.0,39.2853,39.4818,39.0396,39.0887,985085.0
2024-03-05 10:20:00,39.79,39.88,39.63,39.81,612179.0,39.0986,39.187,38.9413,39.1182,612179.0
2024-03-05 10:30:00,39.81,39.81,39.53,39.64,565614.0,39.1182,39.1182,38.8431,38.9512,565614.0
2024-03-05 10:40:00,39.64,39.93,39.64,39.72,545458.0,38.9512,39.2361,38.9512,39.0298,545458.0
2024-03-05 10:50:00,39.71,39.86,39.69,39.79,307202.0,39.0199,39.1673,39.0003,39.0986,307202.0
2024-03-05 11:00:00,39.78,39.88,39.7,39.81,260531.0,39.0887,39.187,39.0101,39.1182,260531.0
2024-03-05 11:10:00,39.8,39.8,39.45,39.57,694107.0,39.1084,39.1084,38.7645,38.8824,694107.0
2024-03-05 11:20:00,39.56,39.72,39.43,39.72,340906.0,38.8726,39.0298,38.7448,39.0298,340906.0
2024-03-05 11:30:00,39.71,39.81,39.68,39.71,260584.0,39.0199,39.1182,38.9905,39.0199,260584.0
2024-03-05 11:40:00,39.71,39.75,39.47,39.64,301723.0,39.0199,39.0593,38.7841,38.9512,301723.0
2024-03-05 11:50:00,39.65,39.82,39.55,39.79,288731.0,38.961,39.128,38.8627,39.0986,288731.0
2024-03-05 12:00:00,39.78,39.86,39.76,39.82,237119.0,39.0887,39.1673,39.0691,39.128,237119.0
2024-03-05 12:10:00,39.82,39.98,39.81,39.92,383875.0,39.128,39.2853,39.1182,39.2263,383875.0
2024-03-05 12:20:00,39.93,40.13,39.92,40.12,331709.0,39.2361,39.4326,39.2263,39.4228,331709.0
2024-03-05 12:30:00,40.13,40.13,39.99,40.05,272900.0,39.4326,39.4326,39.2951,39.354,272900.0
2024-03-05 12:40:00,40.04,40.12,39.96,40.03,355628.0,39.3442,39.4228,39.2656,39.3344,355628.0
2024-03-05 12:50:00,40.02,40.08,39.92,40.04,137301.0,39.3246,39.3835,39.2263,39.3442,137301.0
2024-03-05 13:00:00,40.05,40.14,39.93,40.13,157849.0,39.354,39.4425,39.2361,39.4326,157849.0
2024-03-05 13:10:00,40.14,40.16,39.87,39.92,196858.0,39.4425,39.4621,39.1772,39.2263,196858.0
2024-03-05 13:20:00,39.91,40.0,39.85,39.95,275686.0,39.2165,39.3049,39.1575,39.2558,275686.0
2024-03-05 13:30:00,39.95,40.05,39.82,39.88,260732.0,39.2558,39.354,39.128,39.187,260732.0
2024-03-05 13:40:00,39.86,39.88,39.66,39.66,390994.0,39.1673,39.187,38.9708,38.9708,390994.0
2024-03-05 13:50:00,39.67,39.75,39.57,39.6,289684.0,38.9806,39.0593,38.8824,38.9119,289684.0
2024-03-05 14:00:00,39.58,39.73,39.54,39.67,237696.0,38.8922,39.0396,38.8529,38.9806,237696.0
2024-03-05 14:10:00,39.68,39.76,39.63,39.64,217795.0,38.9905,39.0691,38.9413,38.9512,217795.0
2024-03-05 14:20:00,39.63,39.76,39.61,39.71,146972.0,38.9413,39.0691,38.9217,39.0199,146972.0
2024-03-05 14:30:00,39.71,39.71,39.45,39.52,430470.0,39.0199,39.0199,38.7645,38.8332,430470.0
2024-03-05 14:40:00,39.51,39.55,39.2,39.21,540432.0,38.8234,38.8627,38.5188,38.5286,540432.0
2024-03-05 14:50:00,39.22,39.29,39.02,39.09,557006.0,38.5385,38.6072,38.3419,38.4107,557006.0
2024-03-05 15:00:00,39.09,39.12,38.94,39.07,505723.0,38.4107,38.4402,38.2633,38.3911,505723.0
2024-03-05 15:10:00,39.07,39.17,38.88,38.99,366846.0,38.3911,38.4893,38.2044,38.3125,366846.0
2024-03-05 15:20:00,38.99,39.07,38.88,38.94,388565.0,38.3125,38.3911,38.2044,38.2633,388565.0
2024-03-05 15:30:00,38.94,39.15,38.86,39.09,351854.0,38.2633,38.4697,38.1847,38.4107,351854.0
2024-03-05 15:40:00,39.1,39.21,39.03,39.2,462352.0,38.4205,38.5286,38.3518,38.5188,462352.0
2024-03-05 15:50:00,39.2,39.38,39.1,39.26,951642.0,38.5188,38.6957,38.4205,38.5778,951642.0
2024-03-06 09:30:00,40.58,40.64,39.94,39.97,1271381.0,39.8748,39.9338,39.246,39.2754,1271381.0
2024-03-06 09:40:00,39.96,40.04,39.8,39.93,651846.0,39.2656,39.3442,39.1084,39.2361,651846.0
2024-03-06 09:50:00,39.95,40.14,39.87,40.03,510389.0,39.2558,39.4425,39.1772,39.3344,510389.0
2024-03-06 10:00:00,40.03,40.03,39.49,39.71,859563.0,39.3344,39.3344,38.8038,39.0199,859563.0
2024-03-06 10:10:00,39.72,40.12,39.71,40.02,620266.0,39.0298,39.4228,39.0199,39.3246,620266.0
2024-03-06 10:20:00,40.04,40.07,39.63,39.84,452369.0,39.3442,39.3737,38.9413,39.1477,452369.0
2024-03-06 10:30:00,39.84,39.99,39.67,39.99,705513.0,39.1477,39.2951,38.9806,39.2951,705513.0
2024-03-06 10:40:00,39.99,40.11,39.91,40.09,315436.0,39.2951,39.413,39.2165,39.3933,315436.0
2024-03-06 10:50:00,40.09,40.26,40.05,40.2,512276.0,39.3933,39.5604,39.354,39.5014,512276.0
2024-03-06 11:00:00,40.21,40.36,40.15,40.34,466347.0,39.5113,39.6587,39.4523,39.639,466347.0
2024-03-06 11:10:00,40.35,40.48,40.32,40.48,375900.0,39.6488,39.7766,39.6193,39.7766,375900.0
2024-03-06 11:20:00,40.48,40.51,40.31,40.5,491525.0,39.7766,39.806,39.6095,39.7962,491525.0
2024-03-06 11:30:00,40.5,40.53,40.17,40.44,446340.0,39.7962,39.8257,39.472,39.7373,446340.0
2024-03-06 11:40:00,40.44,40.59,40.43,40.5,263034.0,39.7373,39.8847,39.7274,39.7962,263034.0
2024-03-06 11:50:00,40.51,40.6,40.18,40.2,483193.0,39.806,39.8945,39.4818,39.5014,483193.0
2024-03-06 12:00:00,40.2,40.29,40.05,40.17,399609.0,39.5014,39.5899,39.354,39.472,399609.0
2024-03-06 12:10:00,40.18,40.51,40.16,40.5,355977.0,39.4818,39.806,39.4621,39.7962,355977.0
2024-03-06 12:20:00,40.51,40.56,40.44,40.49,224942.0,39.806,39.8552,39.7373,39.7864,224942.0
2024-03-06 12:30:00,40.48,40.62,40.43,40.59,302675.0,39.7766,39.9141,39.7274,39.8847,302675.0
2024-03-06 12:40:00,40.59,40.6,40.45,40.49,172651.0,39.8847,39.8945,39.7471,39.7864,172651.0
2024-03-06 12:50:00,40.5,40.54,40.38,40.44,153480.0,39.7962,39.8355,39.6783,39.7373,153480.0
2024-03-06 13:00:00,40.43,40.51,40.37,40.39,185436.0,39.7274,39.806,39.6685,39.6881,185436.0
2024-03-06 13:10:00,40.39,40.46,40.35,40.45,130202.0,39.6881,39.7569,39.6488,39.7471,130202.0
2024-03-06 13:20:00,40.46,40.56,40.46,40.55,159492.0,39.7569,39.8552,39.7569,39.8454,159492.0
2024-03-06 13:30:00,40.54,40.54,39.83,40.09,650032.0,39.8355,39.8355,39.1379,39.3933,650032.0
2024-03-06 13:40:00,40.1,40.3,39.79,39.79,467348.0,39.4032,39.5997,39.0986,39.0986,467348.0
2024-03-06 13:50:00,39.79,40.09,39.72,40.05,576141.0,39.0986,39.3933,39.0298,39.354,576141.0
2024-03-06 14:00:00,40.05,40.32,39.76,40.29,768526.0,39.354,39.6193,39.0691,39.5899,768526.0
2024-03-06 14:10:00,40.28,40.28,39.77,40.02,600040.0,39.58,39.58,39.0789,39.3246,600040.0
2024-03-06 14:20:00,40.02,40.41,40.01,40.36,391443.0,39.3246,39.7078,39.3147,39.6587,391443.0
2024-03-06 14:30:00,40.39,40.45,40.17,40.27,391525.0,39.6881,39.7471,39.472,39.5702,391525.0
2024-03-06 14:40:00,40.27,40.4,40.05,40.17,286518.0,39.5702,39.698,39.354,39.472,286518.0
2024-03-06 14:50:00,40.16,40.35,40.05,40.13,321917.0,39.4621,39.6488,39.354,39.4326,321917.0
2024-03-06 15:00:00,40.12,40.33,40.03,40.27,238697.0,39.4228,39.6292,39.3344,39.5702,238697.0
2024-03-06 15:10:00,40.26,40.36,40.06,40.16,262410.0,39.5604,39.6587,39.3639,39.4621,262410.0
2024-03-06 15:20:00,40.16,40.19,39.93,40.1,294452.0,39.4621,39.4916,39.2361,39.4032,294452.0
2024-03-06 15:30:00,40.11,40.14,39.68,39.93,533866.0,39.413,39.4425,38.9905,39.2361,533866.0
2024-03-06 15:40:00,39.91,40.17,39.91,40.1,432817.0,39.2165,39.472,39.2165,39.4032,432817.0
2024-03-06 15:50:00,40.09,40.18,39.89,40.14,680226.0,39.3933,39.4818,39.1968,39.4425,680226.0
2024-03-07 09:30:00,40.98,41.78,40.83,41.56,1812629.0,40.2679,41.054,40.1205,40.8378,1812629.0
2024-03-07 09:40:00,41.55,41.58,41.03,41.2,847253.0,40.828,40.8575,40.317,40.4841,847253.0
2024-03-07 09:50:00,41.2,41.39,41.11,41.22,632109.0,40.4841,40.6708,40.3956,40.5037,632109.0
2024-03-07 10:00:00,41.22,41.33,40.8,40.87,565100.0,40.5037,40.6118,40.091,40.1598,565100.0
2024-03-07 10:10:00,40.89,41.33,40.89,41.12,925281.0,40.1794,40.6118,40.1794,40.4054,925281.0
2024-03-07 10:20:00,41.12,41.32,41.02,41.17,473515.0,40.4054,40.602,40.3072,40.4546,473515.0
2024-03-07 10:30:00,41.19,41.29,41.06,41.28,424706.0,40.4742,40.5725,40.3465,40.5627,424706.0
2024-03-07 10:40:00,41.28,41.43,41.24,41.41,455026.0,40.5627,40.7101,40.5234,40.6904,455026.0
2024-03-07 10:50:00,41.41,41.41,41.15,41.21,262271.0,40.6904,40.6904,40.4349,40.4939,262271.0
2024-03-07 11:00:00,41.21,41.24,41.01,41.04,251215.0,40.4939,40.5234,40.2974,40.3268,251215.0
2024-03-07 11:10:00,41.05,41.07,40.88,40.96,346954.0,40.3367,40.3563,40.1696,40.2482,346954.0
2024-03-07 11:20:00,40.96,41.16,40.92,41.14,325564.0,40.2482,40.4448,40.2089,40.4251,325564.0
2024-03-07 11:30:00,41.14,41.14,40.83,40.96,267327.0,40.4251,40.4251,40.1205,40.2482,267327.0
2024-03-07 11:40:00,40.96,41.0,40.88,40.98,158733.0,40.2482,40.2875,40.1696,40.2679,158733.0
2024-03-07 11:50:00,40.97,41.12,40.97,41.11,195460.0,40.2581,40.4054,40.2581,40.3956,195460.0
2024-03-07 12:00:00,41.1,41.11,40.98,41.04,167502.0,40.3858,40.3956,40.2679,40.3268,167502.0
2024-03-07 12:10:00,41.04,41.11,41.0,41.1,202891.0,40.3268,40.3956,40.2875,40.3858,202891.0
2024-03-07 12:20:00,41.1,41.16,41.05,41.1,180894.0,40.3858,40.4448,40.3367,40.3858,180894.0
2024-03-07 12:30:00,41.1,41.14,41.01,41.07,172079.0,40.3858,40.4251,40.2974,40.3563,172079.0
2024-03-07 12:40:00,41.07,41.17,40.97,41.1,234884.0,40.3563,40.4546,40.2581,40.3858,234884.0
2024-03-07 12:50:00,41.1,41.22,41.05,41.19,245625.0,40.3858,40.5037,40.3367,40.4742,245625.0
2024-03-07 13:00:00,41.2,41.25,41.14,41.23,115589.0,40.4841,40.5332,40.4251,40.5135,115589.0
2024-03-07 13:10:00,41.25,41.29,41.2,41.27,185798.0,40.5332,40.5725,40.4841,40.5528,185798.0
2024-03-07 13:20:00,41.27,41.35,41.23,41.35,150807.0,40.5528,40.6314,40.5135,40.6314,150807.0
2024-03-07 13:30:00,41.35,41.38,41.23,41.29,159447.0,40.6314,40.6609,40.5135,40.5725,159447.0
2024-03-07 13:40:00,41.3,41.39,41.26,41.38,131871.0,40.5823,40.6708,40.543,40.6609,131871.0
2024-03-07 13:50:00,41.38,41.39,41.3,41.35,113310.0,40.6609,40.6708,40.5823,40.6314,113310.0
2024-03-07 14:00:00,41.35,41.35,41.08,41.09,154016.0,40.6314,40.6314,40.3661,40.376,154016.0
2024-03-07 14:10:00,41.08,41.2,41.08,41.17,165381.0,40.3661,40.4841,40.3661,40.4546,165381.0
2024-03-07 14:20:00,41.18,41.2,41.04,41.05,170068.0,40.4644,40.4841,40.3268,40.3367,170068.0
2024-03-07 14:30:00,41.04,41.13,41.03,41.09,103342.0,40.3268,40.4153,40.317,40.376,103342.0
2024-03-07 14:40:00,41.1,41.13,41.06,41.06,119204.0,40.3858,40.4153,40.3465,40.3465,119204.0
2024-03-07 14:50:00,41.06,41.12,41.01,41.08,143106.0,40.3465,40.4054,40.2974,40.3661,143106.0
2024-03-07 15:00:00,41.08,41.08,40.88,41.03,328964.0,40.3661,40.3661,40.1696,40.317,328964.0
2024-03-07 15:10:00,41.04,41.1,40.97,41.01,288506.0,40.3268,40.3858,40.2581,40.2974,288506.0
2024-03-07 15:20:00,41.01,41.03,40.97,40.98,155624.0,40.2974,40.317,40.2581,40.2679,155624.0
2024-03-07 15:30:00,40.98,41.08,40.96,41.04,215420.0,40.2679,40.3661,40.2482,40.3268,215420.0
2024-03-07 15:40:00,41.04,41.09,40.97,40.98,352980.0,40.3268,40.376,40.2581,40.2679,352980.0
2024-03-07 15:50:00,40.98,41.19,40.97,41.08,724859.0,40.2679,40.4742,40.2581,40.3661,724859.0
2024-03-08 09:30:00,42.17,42.78,42.0,42.58,2041516.0,41.4372,42.0366,41.2702,41.8401,2041516.0
2024-03-08 09:40:00,42.59,43.15,42.57,42.83,1461332.0,41.8499,42.4002,41.8302,42.0857,1461332.0
2024-03-08 09:50:00,42.83,42.95,42.66,42.86,1083216.0,42.0857,42.2036,41.9187,42.1152,1083216.0
2024-03-08 10:00:00,42.86,43.03,42.72,42.97,549817.0,42.1152,42.2823,41.9776,42.2233,549817.0
2024-03-08 10:10:00,42.98,42.99,42.74,42.87,505017.0,42.2331,42.243,41.9973,42.125,505017.0
2024-03-08 10:20:00,42.87,42.91,42.62,42.72,620064.0,42.125,42.1643,41.8794,41.9776,620064.0
2024-03-08 10:30:00,42.73,42.77,42.37,42.63,639617.0,41.9875,42.0268,41.6337,41.8892,639617.0
2024-03-08 10:40:00,42.63,42.84,42.34,42.8,755384.0,41.8892,42.0956,41.6042,42.0563,755384.0
2024-03-08 10:50:00,42.8,42.92,42.66,42.78,476733.0,42.0563,42.1742,41.9187,42.0366,476733.0
2024-03-08 11:00:00,42.77,42.8,42.16,42.2,770488.0,42.0268,42.0563,41.4274,41.4667,770488.0
2024-03-08 11:10:00,42.2,42.25,41.86,41.97,922020.0,41.4667,41.5158,41.1326,41.2407,922020.0
2024-03-08 11:20:00,41.97,42.05,41.44,41.46,786578.0,41.2407,41.3193,40.7199,40.7395,786578.0
2024-03-08 11:30:00,41.44,41.79,41.3,41.71,1087074.0,40.7199,41.0638,40.5823,40.9852,1087074.0
2024-03-08 11:40:00,41.7,41.73,41.42,41.55,751852.0,40.9754,41.0048,40.7002,40.828,751852.0
2024-03-08 11:50:00,41.55,41.82,41.35,41.38,622199.0,40.828,41.0933,40.6314,40.6609,622199.0
2024-03-08 12:00:00,41.38,41.74,41.26,41.39,626308.0,40.6609,41.0147,40.543,40.6708,626308.0
2024-03-08 12:10:00,41.39,41.48,41.25,41.33,477126.0,40.6708,40.7592,40.5332,40.6118,477126.0
2024-03-08 12:20:00,41.33,41.55,41.23,41.51,513008.0,40.6118,40.828,40.5135,40.7887,513008.0
2024-03-08 12:30:00,41.51,41.6,41.39,41.53,363858.0,40.7887,40.8771,40.6708,40.8083,363858.0
2024-03-08 12:40:00,41.52,41.58,41.26,41.28,418770.0,40.7985,40.8575,40.543,40.5627,418770.0
2024-03-08 12:50:00,41.29,41.33,40.93,41.0,793162.0,40.5725,40.6118,40.2187,40.2875,793162.0
2024-03-08 13:00:00,41.0,41.04,40.74,40.99,612153.0,40.2875,40.3268,40.032,40.2777,612153.0
2024-03-08 13:10:00,40.98,41.07,40.89,40.9,342846.0,40.2679,40.3563,40.1794,40.1893,342846.0
2024-03-08 13:20:00,40.91,40.99,40.83,40.86,443409.0,40.1991,40.2777,40.1205,40.15,443409.0
2024-03-08 13:30:00,40.85,40.93,40.48,40.5,707249.0,40.1401,40.2187,39.7766,39.7962,707249.0
2024-03-08 13:40:00,40.5,40.63,40.41,40.52,341215.0,39.7962,39.924,39.7078,39.8159,341215.0
2024-03-08 13:50:00,40.52,40.67,40.51,40.63,295944.0,39.8159,39.9633,39.806,39.924,295944.0
2024-03-08 14:00:00,40.63,40.97,40.61,40.95,358734.0,39.924,40.2581,39.9043,40.2384,358734.0
2024-03-08 14:10:00,40.96,41.18,40.9,41.12,392534.0,40.2482,40.4644,40.1893,40.4054,392534.0
2024-03-08 14:20:00,41.12,41.28,41.05,41.23,437177.0,40.4054,40.5627,40.3367,40.5135,437177.0
2024-03-08 14:30:00,41.24,41.39,41.22,41.23,360134.0,40.5234,40.6708,40.5037,40.5135,360134.0
2024-03-08 14:40:00,41.23,41.48,41.21,41.45,447015.0,40.5135,40.7592,40.4939,40.7297,447015.0
2024-03-08 14:50:00,41.46,41.57,41.36,41.4,418011.0,40.7395,40.8476,40.6413,40.6806,418011.0
2024-03-08 15:00:00,41.4,41.54,41.22,41.23,481655.0,40.6806,40.8181,40.5037,40.5135,481655.0
2024-03-08 15:10:00,41.22,41.23,41.06,41.2,449378.0,40.5037,40.5135,40.3465,40.4841,449378.0
2024-03-08 15:20:00,41.19,41.26,40.83,40.87,548517.0,40.4742,40.543,40.1205,40.1598,548517.0
2024-03-08 15:30:00,40.86,41.06,40.83,40.85,407396.0,40.15,40.3465,40.1205,40.1401,407396.0
2024-03-08 15:40:00,40.85,41.14,40.85,41.03,473380.0,40.1401,40.4251,40.1401,40.317,473380.0
2024-03-08 15:50:00,41.04,41.17,40.93,40.97,918666.0,40.3268,40.4546,40.2187,40.2581,918666.0
2024-03-11 09:30:00,40.47,41.01,40.44,40.76,987388.0,39.7667,40.2974,39.7373,40.0517,987388.0
2024-03-11 09:40:00,40.77,40.77,40.22,40.25,852012.0,40.0615,40.0615,39.5211,39.5506,852012.0
2024-03-11 09:50:00,40.25,40.39,40.01,40.02,612321.0,39.5506,39.6881,39.3147,39.3246,612321.0
2024-03-11 10:00:00,40.03,40.07,39.77,39.97,629149.0,39.3344,39.3737,39.0789,39.2754,629149.0
2024-03-11 10:10:00,39.98,40.15,39.84,40.12,580598.0,39.2853,39.4523,39.1477,39.4228,580598.0
2024-03-11 10:20:00,40.12,40.18,39.93,40.06,456225.0,39.4228,39.4818,39.2361,39.3639,456225.0
2024-03-11 10:30:00,40.05,40.23,39.92,39.92,478152.0,39.354,39.5309,39.2263,39.2263,478152.0
2024-03-11 10:40:00,39.92,40.1,39.83,40.1,378354.0,39.2263,39.4032,39.1379,39.4032,378354.0
2024-03-11 10:50:00,40.1,40.17,39.98,40.17,360215.0,39.4032,39.472,39.2853,39.472,360215.0
2024-03-11 11:00:00,40.16,40.19,40.07,40.14,265583.0,39.4621,39.4916,39.3737,39.4425,265583.0
2024-03-11 11:10:00,40.15,40.15,39.96,40.08,280971.0,39.4523,39.4523,39.2656,39.3835,280971.0
2024-03-11 11:20:00,40.08,40.1,39.93,39.99,251423.0,39.3835,39.4032,39.2361,39.2951,251423.0
2024-03-11 11:30:00,39.98,40.13,39.84,40.04,326403.0,39.2853,39.4326,39.1477,39.3442,326403.0
2024-03-11 11:40:00,40.03,40.18,39.99,40.15,320527.0,39.3344,39.4818,39.2951,39.4523,320527.0
2024-03-11 11:50:00,40.17,40.31,40.12,40.31,278634.0,39.472,39.6095,39.4228,39.6095,278634.0
2024-03-11 12:00:00,40.3,40.31,40.04,40.25,417549.0,39.5997,39.6095,39.3442,39.5506,417549.0
2024-03-11 12:10:00,40.24,40.33,40.16,40.28,269001.0,39.5407,39.6292,39.4621,39.58,269001.0
2024-03-11 12:20:00,40.28,40.36,40.21,40.26,124354.0,39.58,39.6587,39.5113,39.5604,124354.0
2024-03-11 12:30:00,40.27,40.34,40.2,40.27,98571.0,39.5702,39.639,39.5014,39.5702,98571.0
2024-03-11 12:40:00,40.29,40.46,40.26,40.27,280640.0,39.5899,39.7569,39.5604,39.5702,280640.0
2024-03-11 12:50:00,40.27,40.39,40.21,40.36,80522.0,39.5702,39.6881,39.5113,39.6587,80522.0
2024-03-11 13:00:00,40.36,40.45,40.22,40.3,124314.0,39.6587,39.7471,39.5211,39.5997,124314.0
2024-03-11 13:10:00,40.29,40.32,40.12,40.3,185367.0,39.5899,39.6193,39.4228,39.5997,185367.0
2024-03-11 13:20:00,40.3,40.39,40.25,40.38,172586.0,39.5997,39.6881,39.5506,39.6783,172586.0
2024-03-11 13:30:00,40.39,40.43,40.18,40.19,186555.0,39.6881,39.7274,39.4818,39.4916,186555.0
2024-03-11 13:40:00,40.2,40.2,39.99,40.05,214577.0,39.5014,39.5014,39.2951,39.354,214577.0
2024-03-11 13:50:00,40.04,40.17,40.02,40.16,136771.0,39.3442,39.472,39.3246,39.4621,136771.0
2024-03-11 14:00:00,40.16,40.18,40.04,40.18,156513.0,39.4621,39.4818,39.3442,39.4818,156513.0
2024-03-11 14:10:00,40.17,40.19,40.02,40.16,136432.0,39.472,39.4916,39.3246,39.4621,136432.0
2024-03-11 14:20:00,40.16,40.23,40.09,40.2,151021.0,39.4621,39.5309,39.3933,39.5014,151021.0
2024-03-11 14:30:00,40.19,40.2,40.07,40.09,113884.0,39.4916,39.5014,39.3737,39.3933,113884.0
2024-03-11 14:40:00,40.1,40.21,40.08,40.2,111736.0,39.4032,39.5113,39.3835,39.5014,111736.0
2024-03-11 14:50:00,40.21,40.26,40.14,40.23,148534.0,39.5113,39.5604,39.4425,39.5309,148534.0
2024-03-11 15:00:00,40.23,40.26,40.12,40.15,139056.0,39.5309,39.5604,39.4228,39.4523,139056.0
2024-03-11 15:10:00,40.15,40.18,39.96,39.99,170991.0,39.4523,39.4818,39.2656,39.2951,170991.0
2024-03-11 15:20:00,39.99,40.07,39.95,39.98,203658.0,39.2951,39.3737,39.2558,39.2853,203658.0
2024-03-11 15:30:00,39.98,40.05,39.89,39.92,222556.0,39.2853,39.354,39.1968,39.2263,222556.0
2024-03-11 15:40:00,39.93,40.06,39.9,39.92,366555.0,39.2361,39.3639,39.2066,39.2263,366555.0
2024-03-11 15:50:00,39.93,40.06,39.79,40.05,744801.0,39.2361,39.3639,39.0986,39.354,744801.0
2024-03-12 09:30:00,39.97,40.06,39.0,39.03,1800968.0,39.2754,39.3639,38.3223,38.3518,1800968.0
2024-03-12 09:40:00,39.04,39.39,38.99,39.37,1165298.0,38.3616,38.7055,38.3125,38.6859,1165298.0
2024-03-12 09:50:00,39.36,39.97,39.33,39.94,747491.0,38.676,39.2754,38.6466,39.246,747491.0
2024-03-12 10:00:00,39.94,39.98,39.52,39.61,627798.0,39.246,39.2853,38.8332,38.9217,627798.0
2024-03-12 10:10:00,39.62,39.7,39.48,39.5,475974.0,38.9315,39.0101,38.7939,38.8136,475974.0
2024-03-12 10:20:00,39.5,39.92,39.38,39.86,476304.0,38.8136,39.2263,38.6957,39.1673,476304.0
2024-03-12 10:30:00,39.86,40.12,39.85,40.03,519526.0,39.1673,39.4228,39.1575,39.3344,519526.0
2024-03-12 10:40:00,40.02,40.14,39.9,40.11,375975.0,39.3246,39.4425,39.2066,39.413,375975.0
2024-03-12 10:50:00,40.11,40.34,40.06,40.13,596431.0,39.413,39.639,39.3639,39.4326,596431.0
2024-03-12 11:00:00,40.14,40.26,40.04,40.22,298979.0,39.4425,39.5604,39.3442,39.5211,298979.0
2024-03-12 11:10:00,40.21,40.43,40.2,40.35,286928.0,39.5113,39.7274,39.5014,39.6488,286928.0
2024-03-12 11:20:00,40.34,40.37,40.17,40.27,205045.0,39.639,39.6685,39.472,39.5702,205045.0
2024-03-12 11:30:00,40.26,40.26,40.07,40.18,171853.0,39.5604,39.5604,39.3737,39.4818,171853.0
2024-03-12 11:40:00,40.19,40.19,39.67,39.72,682281.0,39.4916,39.4916,38.9806,39.0298,682281.0
2024-03-12 11:50:00,39.71,39.95,39.7,39.86,378368.0,39.0199,39.2558,39.0101,39.1673,378368.0
2024-03-12 12:00:00,39.86,39.88,39.64,39.68,345695.0,39.1673,39.187,38.9512,38.9905,345695.0
2024-03-12 12:10:00,39.69,39.8,39.45,39.49,340503.0,39.0003,39.1084,38.7645,38.8038,340503.0
2024-03-12 12:20:00,39.49,39.6,39.38,39.45,300826.0,38.8038,38.9119,38.6957,38.7645,300826.0
2024-03-12 12:30:00,39.45,39.53,39.31,39.39,272921.0,38.7645,38.8431,38.6269,38.7055,272921.0
2024-03-12 12:40:00,39.4,39.41,39.17,39.33,435721.0,38.7153,38.7252,38.4893,38.6466,435721.0
2024-03-12 12:50:00,39.33,39.45,39.31,39.4,331506.0,38.6466,38.7645,38.6269,38.7153,331506.0
2024-03-12 13:00:00,39.39,39.46,39.09,39.13,385394.0,38.7055,38.7743,38.4107,38.45,385394.0
2024-03-12 13:10:00,39.13,39.39,39.06,39.36,422008.0,38.45,38.7055,38.3812,38.676,422008.0
2024-03-12 13:20:00,39.37,39.52,39.35,39.38,354729.0,38.6859,38.8332,38.6662,38.6957,354729.0
2024-03-12 13:30:00,39.37,39.53,39.35,39.47,145676.0,38.6859,38.8431,38.6662,38.7841,145676.0
2024-03-12 13:40:00,39.48,39.49,39.36,39.45,176096.0,38.7939,38.8038,38.676,38.7645,176096.0
2024-03-12 13:50:00,39.45,39.53,39.38,39.5,180106.0,38.7645,38.8431,38.6957,38.8136,180106.0
2024-03-12 14:00:00,39.51,39.59,39.47,39.56,193799.0,38.8234,38.902,38.7841,38.8726,193799.0
2024-03-12 14:10:00,39.57,39.69,39.54,39.68,215820.0,38.8824,39.0003,38.8529,38.9905,215820.0
2024-03-12 14:20:00,39.68,39.8,39.68,39.78,184415.0,38.9905,39.1084,38.9905,39.0887,184415.0
2024-03-12 14:30:00,39.77,39.86,39.73,39.82,180229.0,39.0789,39.1673,39.0396,39.128,180229.0
2024-03-12 14:40:00,39.81,39.82,39.6,39.78,260531.0,39.1182,39.128,38.9119,39.0887,260531.0
2024-03-12 14:50:00,39.77,39.9,39.72,39.81,237813.0,39.0789,39.2066,39.0298,39.1182,237813.0
2024-03-12 15:00:00,39.81,39.86,39.72,39.86,143707.0,39.1182,39.1673,39.0298,39.1673,143707.0
2024-03-12 15:10:00,39.86,39.94,39.76,39.79,230058.0,39.1673,39.246,39.0691,39.0986,230058.0
2024-03-12 15:20:00,39.8,39.94,39.78,39.91,171073.0,39.1084,39.246,39.0887,39.2165,171073.0
2024-03-12 15:30:00,39.9,39.9,39.79,39.82,250183.0,39.2066,39.2066,39.0986,39.128,250183.0
2024-03-12 15:40:00,39.83,39.91,39.82,39.89,383360.0,39.1379,39.2165,39.128,39.1968,383360.0
2024-03-12 15:50:00,39.89,40.06,39.83,39.88,625139.0,39.1968,39.3639,39.1379,39.187,625139.0
2024-03-13 09:30:00,39.83,40.7,39.8,40.67,1463167.0,39.1379,39.9927,39.1084,39.9633,1463167.0
2024-03-13 09:40:00,40.68,40.82,40.55,40.67,808349.0,39.9731,40.1107,39.8454,39.9633,808349.0
2024-03-13 09:50:00,40.66,40.72,40.33,40.47,531306.0,39.9534,40.0124,39.6292,39.7667,531306.0
2024-03-13 10:00:00,40.47,40.7,40.2,40.67,629199.0,39.7667,39.9927,39.5014,39.9633,629199.0
2024-03-13 10:10:00,40.68,40.77,40.49,40.51,370090.0,39.9731,40.0615,39.7864,39.806,370090.0
2024-03-13 10:20:00,40.5,40.76,40.48,40.71,311085.0,39.7962,40.0517,39.7766,40.0026,311085.0
2024-03-13 10:30:00,40.7,40.72,40.53,40.63,305003.0,39.9927,40.0124,39.8257,39.924,305003.0
2024-03-13 10:40:00,40.62,40.62,40.32,40.37,343894.0,39.9141,39.9141,39.6193,39.6685,343894.0
2024-03-13 10:50:00,40.39,40.39,40.17,40.26,287114.0,39.6881,39.6881,39.472,39.5604,287114.0
2024-03-13 11:00:00,40.25,40.4,40.11,40.38,395356.0,39.5506,39.698,39.413,39.6783,395356.0
2024-03-13 11:10:00,40.4,40.56,40.38,40.54,205144.0,39.698,39.8552,39.6783,39.8355,205144.0
2024-03-13 11:20:00,40.55,40.62,40.49,40.5,224164.0,39.8454,39.9141,39.7864,39.7962,224164.0
2024-03-13 11:30:00,40.49,40.59,40.41,40.54,219829.0,39.7864,39.8847,39.7078,39.8355,219829.0
2024-03-13 11:40:00,40.54,40.56,40.37,40.41,274935.0,39.8355,39.8552,39.6685,39.7078,274935.0
2024-03-13 11:50:00,40.41,40.52,40.4,40.49,125623.0,39.7078,39.8159,39.698,39.7864,125623.0
2024-03-13 12:00:00,40.47,40.55,40.4,40.53,220713.0,39.7667,39.8454,39.698,39.8257,220713.0
2024-03-13 12:10:00,40.52,40.64,40.51,40.58,172000.0,39.8159,39.9338,39.806,39.8748,172000.0
2024-03-13 12:20:00,40.58,40.6,40.47,40.51,145385.0,39.8748,39.8945,39.7667,39.806,145385.0
2024-03-13 12:30:00,40.52,40.56,40.42,40.53,120477.0,39.8159,39.8552,39.7176,39.8257,120477.0
2024-03-13 12:40:00,40.53,40.66,40.52,40.6,158674.0,39.8257,39.9534,39.8159,39.8945,158674.0
2024-03-13 12:50:00,40.61,40.63,40.55,40.59,139099.0,39.9043,39.924,39.8454,39.8847,139099.0
2024-03-13 13:00:00,40.59,40.75,40.52,40.63,407918.0,39.8847,40.0419,39.8159,39.924,407918.0
2024-03-13 13:10:00,40.64,40.72,40.62,40.65,170217.0,39.9338,40.0124,39.9141,39.9436,170217.0
2024-03-13 13:20:00,40.65,40.82,40.65,40.82,159763.0,39.9436,40.1107,39.9436,40.1107,159763.0
2024-03-13 13:30:00,40.81,40.82,40.57,40.6,175528.0,40.1008,40.1107,39.865,39.8945,175528.0
2024-03-13 13:40:00,40.6,40.67,40.5,40.51,190234.0,39.8945,39.9633,39.7962,39.806,190234.0
2024-03-13 13:50:00,40.51,40.66,40.49,40.6,191664.0,39.806,39.9534,39.7864,39.8945,191664.0
2024-03-13 14:00:00,40.6,40.64,40.54,40.54,88716.0,39.8945,39.9338,39.8355,39.8355,88716.0
2024-03-13 14:10:00,40.55,40.59,40.5,40.53,84407.0,39.8454,39.8847,39.7962,39.8257,84407.0
2024-03-13 14:20:00,40.53,40.61,40.52,40.58,59448.0,39.8257,39.9043,39.8159,39.8748,59448.0
2024-03-13 14:30:00,40.58,40.66,40.58,40.59,121876.0,39.8748,39.9534,39.8748,39.8847,121876.0
2024-03-13 14:40:00,40.62,40.63,40.45,40.45,133929.0,39.9141,39.924,39.7471,39.7471,133929.0
2024-03-13 14:50:00,40.46,40.5,40.36,40.38,125618.0,39.7569,39.7962,39.6587,39.6783,125618.0
2024-03-13 15:00:00,40.37,40.42,40.29,40.39,235664.0,39.6685,39.7176,39.5899,39.6881,235664.0
2024-03-13 15:10:00,40.39,40.45,40.32,40.4,190576.0,39.6881,39.7471,39.6193,39.698,190576.0
2024-03-13 15:20:00,40.4,40.42,39.77,39.98,446166.0,39.698,39.7176,39.0789,39.2853,446166.0
2024-03-13 15:30:00,39.98,40.18,39.95,40.08,389382.0,39.2853,39.4818,39.2558,39.3835,389382.0
2024-03-13 15:40:00,40.07,40.27,40.05,40.18,245126.0,39.3737,39.5702,39.354,39.4818,245126.0
2024-03-13 15:50:00,40.19,40.34,39.94,40.34,529854.0,39.4916,39.639,39.246,39.639,529854.0
2024-03-14 09:30:00,39.9,40.03,39.55,39.71,927188.0,39.2066,39.3344,38.8627,39.0199,927188.0
2024-03-14 09:40:00,39.71,39.8,38.79,38.83,1412955.0,39.0199,39.1084,38.1159,38.1552,1412955.0
2024-03-14 09:50:00,38.83,38.9,38.26,38.3,1430098.0,38.1552,38.224,37.5951,37.6344,1430098.0
2024-03-14 10:00:00,38.31,38.78,38.06,38.73,1323415.0,37.6443,38.1061,37.3986,38.057,1323415.0
2024-03-14 10:10:00,38.74,38.8,38.21,38.26,1172796.0,38.0668,38.1258,37.546,37.5951,1172796.0
2024-03-14 10:20:00,38.26,38.37,38.17,38.33,544818.0,37.5951,37.7032,37.5067,37.6639,544818.0
2024-03-14 10:30:00,38.33,38.65,38.33,38.5,668802.0,37.6639,37.9784,37.6639,37.831,668802.0
2024-03-14 10:40:00,38.52,38.73,38.41,38.53,357652.0,37.8506,38.057,37.7425,37.8605,357652.0
2024-03-14 10:50:00,38.51,38.53,38.25,38.46,376204.0,37.8408,37.8605,37.5853,37.7917,376204.0
2024-03-14 11:00:00,38.48,38.56,38.24,38.27,422059.0,37.8113,37.8899,37.5755,37.605,422059.0
2024-03-14 11:10:00,38.27,38.46,38.18,38.18,535949.0,37.605,37.7917,37.5165,37.5165,535949.0
2024-03-14 11:20:00,38.19,38.2,37.96,38.02,762207.0,37.5264,37.5362,37.3004,37.3593,762207.0
2024-03-14 11:30:00,38.02,38.34,37.99,38.21,597999.0,37.3593,37.6738,37.3298,37.546,597999.0
2024-03-14 11:40:00,38.23,38.39,38.1,38.25,588130.0,37.5657,37.7229,37.4379,37.5853,588130.0
2024-03-14 11:50:00,38.25,38.39,38.18,38.36,292344.0,37.5853,37.7229,37.5165,37.6934,292344.0
2024-03-14 12:00:00,38.35,38.42,38.08,38.12,371015.0,37.6836,37.7524,37.4183,37.4576,371015.0
2024-03-14 12:10:00,38.12,38.15,38.02,38.09,248979.0,37.4576,37.4871,37.3593,37.4281,248979.0
2024-03-14 12:20:00,38.08,38.21,38.06,38.12,194159.0,37.4183,37.546,37.3986,37.4576,194159.0
2024-03-14 12:30:00,38.11,38.27,38.08,38.26,318622.0,37.4478,37.605,37.4183,37.5951,318622.0
2024-03-14 12:40:00,38.26,38.26,38.14,38.18,144489.0,37.5951,37.5951,37.4772,37.5165,144489.0
2024-03-14 12:50:00,38.17,38.23,38.06,38.1,270607.0,37.5067,37.5657,37.3986,37.4379,270607.0
2024-03-14 13:00:00,38.1,38.13,37.97,38.11,383328.0,37.4379,37.4674,37.3102,37.4478,383328.0
2024-03-14 13:10:00,38.1,38.1,37.75,37.77,339464.0,37.4379,37.4379,37.094,37.1137,339464.0
2024-03-14 13:20:00,37.77,37.93,37.73,37.8,482997.0,37.1137,37.2709,37.0744,37.1431,482997.0
2024-03-14 13:30:00,37.81,38.0,37.72,37.99,297047.0,37.153,37.3397,37.0645,37.3298,297047.0
2024-03-14 13:40:00,37.99,38.07,37.89,38.07,212624.0,37.3298,37.4084,37.2316,37.4084,212624.0
2024-03-14 13:50:00,38.05,38.2,38.02,38.19,293185.0,37.3888,37.5362,37.3593,37.5264,293185.0
2024-03-14 14:00:00,38.19,38.24,38.09,38.23,209872.0,37.5264,37.5755,37.4281,37.5657,209872.0
2024-03-14 14:10:00,38.23,38.29,38.14,38.23,222835.0,37.5657,37.6246,37.4772,37.5657,222835.0
2024-03-14 14:20:00,38.24,38.25,38.02,38.02,168799.0,37.5755,37.5853,37.3593,37.3593,168799.0
2024-03-14 14:30:00,38.02,38.09,37.89,37.93,247577.0,37.3593,37.4281,37.2316,37.2709,247577.0
2024-03-14 14:40:00,37.93,37.98,37.83,37.91,323677.0,37.2709,37.32,37.1726,37.2512,323677.0
2024-03-14 14:50:00,37.91,37.92,37.69,37.72,352377.0,37.2512,37.2611,37.0351,37.0645,352377.0
2024-03-14 15:00:00,37.71,37.71,37.2,37.28,561905.0,37.0547,37.0547,36.5536,36.6322,561905.0
2024-03-14 15:10:00,37.27,37.35,37.1,37.26,666545.0,36.6223,36.701,36.4553,36.6125,666545.0
2024-03-14 15:20:00,37.28,37.36,37.17,37.28,417451.0,36.6322,36.7108,36.5241,36.6322,417451.0
2024-03-14 15:30:00,37.29,37.29,37.04,37.2,512914.0,36.642,36.642,36.3963,36.5536,512914.0
2024-03-14 15:40:00,37.2,37.48,37.17,37.47,784886.0,36.5536,36.8287,36.5241,36.8189,784886.0
2024-03-14 15:50:00,37.48,38.07,37.4,38.07,1029833.0,36.8287,37.4084,36.7501,37.4084,1029833.0
2024-03-15 09:30:00,37.7,38.5,37.59,38.39,1232654.0,37.0449,37.831,36.9368,37.7229,1232654.0
2024-03-15 09:40:00,38.39,38.68,37.92,38.0,1035763.0,37.7229,38.0078,37.2611,37.3397,1035763.0
2024-03-15 09:50:00,38.0,38.28,37.94,38.14,536757.0,37.3397,37.6148,37.2807,37.4772,536757.0
2024-03-15 10:00:00,38.13,38.19,37.74,38.0,728452.0,37.4674,37.5264,37.0842,37.3397,728452.0
2024-03-15 10:10:00,37.99,38.41,37.99,38.25,659274.0,37.3298,37.7425,37.3298,37.5853,659274.0
2024-03-15 10:20:00,38.25,38.34,38.06,38.27,405747.0,37.5853,37.6738,37.3986,37.605,405747.0
2024-03-15 10:30:00,38.28,38.52,38.18,38.44,417580.0,37.6148,37.8506,37.5165,37.772,417580.0
2024-03-15 10:40:00,38.43,38.52,38.29,38.52,265099.0,37.7622,37.8506,37.6246,37.8506,265099.0
2024-03-15 10:50:00,38.51,38.54,38.29,38.41,575131.0,37.8408,37.8703,37.6246,37.7425,575131.0
2024-03-15 11:00:00,38.41,38.45,38.18,38.23,222954.0,37.7425,37.7818,37.5165,37.5657,222954.0
2024-03-15 11:10:00,38.23,38.36,38.14,38.16,269697.0,37.5657,37.6934,37.4772,37.4969,269697.0
2024-03-15 11:20:00,38.16,38.4,38.12,38.39,199495.0,37.4969,37.7327,37.4576,37.7229,199495.0
2024-03-15 11:30:00,38.38,38.46,38.23,38.29,203300.0,37.7131,37.7917,37.5657,37.6246,203300.0
2024-03-15 11:40:00,38.28,38.35,38.16,38.17,137921.0,37.6148,37.6836,37.4969,37.5067,137921.0
2024-03-15 11:50:00,38.16,38.29,38.13,38.28,164373.0,37.4969,37.6246,37.4674,37.6148,164373.0
2024-03-15 12:00:00,38.25,38.33,38.11,38.12,173142.0,37.5853,37.6639,37.4478,37.4576,173142.0
2024-03-15 12:10:00,38.13,38.18,37.9,37.95,207263.0,37.4674,37.5165,37.2414,37.2905,207263.0
2024-03-15 12:20:00,37.95,38.14,37.95,38.11,200844.0,37.2905,37.4772,37.2905,37.4478,200844.0
2024-03-15 12:30:00,38.1,38.18,37.98,38.06,247886.0,37.4379,37.5165,37.32,37.3986,247886.0
2024-03-15 12:40:00,38.05,38.1,37.92,37.95,139435.0,37.3888,37.4379,37.2611,37.2905,139435.0
2024-03-15 12:50:00,37.94,38.0,37.75,37.79,224670.0,37.2807,37.3397,37.094,37.1333,224670.0
2024-03-15 13:00:00,37.78,38.05,37.77,38.04,201499.0,37.1235,37.3888,37.1137,37.379,201499.0
2024-03-15 13:10:00,38.03,38.12,38.01,38.02,146758.0,37.3691,37.4576,37.3495,37.3593,146758.0
2024-03-15 13:20:00,38.01,38.18,38.0,38.11,213673.0,37.3495,37.5165,37.3397,37.4478,213673.0
2024-03-15 13:30:00,38.11,38.22,38.08,38.19,130714.0,37.4478,37.5558,37.4183,37.5264,130714.0
2024-03-15 13:40:00,38.18,38.29,38.06,38.06,136064.0,37.5165,37.6246,37.3986,37.3986,136064.0
2024-03-15 13:50:00,38.07,38.29,38.06,38.24,124000.0,37.4084,37.6246,37.3986,37.5755,124000.0
2024-03-15 14:00:00,38.25,38.3,38.17,38.22,131907.0,37.5853,37.6344,37.5067,37.5558,131907.0
2024-03-15 14:10:00,38.21,38.25,38.07,38.18,139523.0,37.546,37.5853,37.4084,37.5165,139523.0
2024-03-15 14:20:00,38.18,38.24,38.09,38.18,178341.0,37.5165,37.5755,37.4281,37.5165,178341.0
2024-03-15 14:30:00,38.17,38.35,38.15,38.33,264616.0,37.5067,37.6836,37.4871,37.6639,264616.0
2024-03-15 14:40:00,38.33,38.44,38.24,38.27,246847.0,37.6639,37.772,37.5755,37.605,246847.0
2024-03-15 14:50:00,38.27,38.42,38.26,38.33,133071.0,37.605,37.7524,37.5951,37.6639,133071.0
2024-03-15 15:00:00,38.34,38.5,38.26,38.43,202944.0,37.6738,37.831,37.5951,37.7622,202944.0
2024-03-15 15:10:00,38.44,38.51,38.31,38.34,132368.0,37.772,37.8408,37.6443,37.6738,132368.0
2024-03-15 15:20:00,38.35,38.41,38.25,38.37,230226.0,37.6836,37.7425,37.5853,37.7032,230226.0
2024-03-15 15:30:00,38.37,38.37,38.21,38.25,279408.0,37.7032,37.7032,37.546,37.5853,279408.0
2024-03-15 15:40:00,38.25,38.43,38.2,38.42,290927.0,37.5853,37.7622,37.5362,37.7524,290927.0
2024-03-15 15:50:00,38.42,38.42,38.19,38.29,724005.0,37.7524,37.7524,37.5264,37.6246,724005.0
2024-03-18 09:30:00,38.59,38.73,37.99,38.0,1109721.0,37.9194,38.057,37.3298,37.3397,1109721.0
2024-03-18 09:40:00,38.01,38.16,37.73,37.77,834498.0,37.3495,37.4969,37.0744,37.1137,834498.0
2024-03-18 09:50:00,37.79,38.03,37.73,37.95,511913.0,37.1333,37.3691,37.0744,37.2905,511913.0
2024-03-18 10:00:00,37.96,38.08,37.75,38.08,454726.0,37.3004,37.4183,37.094,37.4183,454726.0
2024-03-18 10:10:00,38.08,38.17,37.94,38.06,418066.0,37.4183,37.5067,37.2807,37.3986,418066.0
2024-03-18 10:20:00,38.07,38.22,37.99,38.04,256773.0,37.4084,37.5558,37.3298,37.379,256773.0
2024-03-18 10:30:00,38.04,38.14,37.96,38.14,155682.0,37.379,37.4772,37.3004,37.4772,155682.0
2024-03-18 10:40:00,38.14,38.4,38.13,38.38,407257.0,37.4772,37.7327,37.4674,37.7131,407257.0
2024-03-18 10:50:00,38.38,38.5,38.31,38.47,273215.0,37.7131,37.831,37.6443,37.8015,273215.0
2024-03-18 11:00:00,38.48,38.5,38.29,38.32,357006.0,37.8113,37.831,37.6246,37.6541,357006.0
2024-03-18 11:10:00,38.32,38.32,38.05,38.07,223116.0,37.6541,37.6541,37.3888,37.4084,223116.0
2024-03-18 11:20:00,38.08,38.23,38.04,38.15,169389.0,37.4183,37.5657,37.379,37.4871,169389.0
2024-03-18 11:30:00,38.15,38.26,38.01,38.26,223987.0,37.4871,37.5951,37.3495,37.5951,223987.0
2024-03-18 11:40:00,38.26,38.28,38.11,38.14,169541.0,37.5951,37.6148,37.4478,37.4772,169541.0
2024-03-18 11:50:00,38.14,38.14,37.92,38.08,194762.0,37.4772,37.4772,37.2611,37.4183,194762.0
2024-03-18 12:00:00,38.08,38.08,37.89,37.96,180221.0,37.4183,37.4183,37.2316,37.3004,180221.0
2024-03-18 12:10:00,37.95,38.06,37.93,38.05,142694.0,37.2905,37.3986,37.2709,37.3888,142694.0
2024-03-18 12:20:00,38.05,38.15,38.02,38.14,101938.0,37.3888,37.4871,37.3593,37.4772,101938.0
2024-03-18 12:30:00,38.13,38.2,38.05,38.15,118792.0,37.4674,37.5362,37.3888,37.4871,118792.0
2024-03-18 12:40:00,38.17,38.24,38.09,38.1,121059.0,37.5067,37.5755,37.4281,37.4379,121059.0
2024-03-18 12:50:00,38.11,38.11,37.85,37.89,224892.0,37.4478,37.4478,37.1923,37.2316,224892.0
2024-03-18 13:00:00,37.89,37.94,37.83,37.87,326740.0,37.2316,37.2807,37.1726,37.2119,326740.0
2024-03-18 13:10:00,37.86,37.97,37.83,37.93,142090.0,37.2021,37.3102,37.1726,37.2709,142090.0
2024-03-18 13:20:00,37.93,38.07,37.91,38.03,121747.0,37.2709,37.4084,37.2512,37.3691,121747.0
2024-03-18 13:30:00,38.04,38.04,37.88,37.89,129777.0,37.379,37.379,37.2217,37.2316,129777.0
2024-03-18 13:40:00,37.89,38.05,37.87,38.05,114797.0,37.2316,37.3888,37.2119,37.3888,114797.0
2024-03-18 13:50:00,38.06,38.1,37.99,38.1,102903.0,37.3986,37.4379,37.3298,37.4379,102903.0
2024-03-18 14:00:00,38.11,38.2,38.05,38.19,175463.0,37.4478,37.5362,37.3888,37.5264,175463.0
2024-03-18 14:10:00,38.19,38.31,38.11,38.15,154445.0,37.5264,37.6443,37.4478,37.4871,154445.0
2024-03-18 14:20:00,38.15,38.24,38.09,38.22,93995.0,37.4871,37.5755,37.4281,37.5558,93995.0
2024-03-18 14:30:00,38.22,38.28,38.17,38.2,110843.0,37.5558,37.6148,37.5067,37.5362,110843.0
2024-03-18 14:40:00,38.2,38.2,37.99,38.11,143786.0,37.5362,37.5362,37.3298,37.4478,143786.0
2024-03-18 14:50:00,38.1,38.1,38.01,38.09,59434.0,37.4379,37.4379,37.3495,37.4281,59434.0
2024-03-18 15:00:00,38.08,38.12,37.96,38.09,142342.0,37.4183,37.4576,37.3004,37.4281,142342.0
2024-03-18 15:10:00,38.09,38.09,37.99,38.02,74184.0,37.4281,37.4281,37.3298,37.3593,74184.0
2024-03-18 15:20:00,38.01,38.06,37.91,37.92,100929.0,37.3495,37.3986,37.2512,37.2611,100929.0
2024-03-18 15:30:00,37.92,37.98,37.85,37.86,111341.0,37.2611,37.32,37.1923,37.2021,111341.0
2024-03-18 15:40:00,37.86,37.9,37.75,37.76,176944.0,37.2021,37.2414,37.094,37.1038,176944.0
2024-03-18 15:50:00,37.76,37.76,37.45,37.6,653229.0,37.1038,37.1038,36.7992,36.9466,653229.0
2024-03-19 09:30:00,36.8,37.44,36.71,37.34,1084157.0,36.1856,36.8149,36.0971,36.7166,1084157.0
2024-03-19 09:40:00,37.34,37.4,37.01,37.04,567602.0,36.7166,36.7756,36.3921,36.4216,567602.0
2024-03-19 09:50:00,37.04,37.17,36.88,36.97,404326.0,36.4216,36.5494,36.2643,36.3528,404326.0
2024-03-19 10:00:00,36.97,37.2,36.86,37.0,364440.0,36.3528,36.5789,36.2446,36.3823,364440.0
2024-03-19 10:10:00,36.99,37.06,36.86,36.92,331516.0,36.3724,36.4413,36.2446,36.3036,331516.0
2024-03-19 10:20:00,36.91,37.14,36.87,36.98,368839.0,36.2938,36.5199,36.2545,36.3626,368839.0
2024-03-19 10:30:00,36.98,37.21,36.93,37.2,239587.0,36.3626,36.5888,36.3134,36.5789,239587.0
2024-03-19 10:40:00,37.19,37.26,37.09,37.15,278920.0,36.5691,36.6379,36.4708,36.5298,278920.0
2024-03-19 10:50:00,37.15,37.28,37.08,37.22,275301.0,36.5298,36.6576,36.4609,36.5986,275301.0
2024-03-19 11:00:00,37.21,37.42,37.15,37.32,225243.0,36.5888,36.7953,36.5298,36.6969,225243.0
2024-03-19 11:10:00,37.34,37.51,37.33,37.41,164401.0,36.7166,36.8838,36.7068,36.7854,164401.0
2024-03-19 11:20:00,37.41,37.53,37.37,37.52,210525.0,36.7854,36.9034,36.7461,36.8936,210525.0
2024-03-19 11:30:00,37.51,37.7,37.51,37.6,275092.0,36.8838,37.0706,36.8838,36.9723,275092.0
2024-03-19 11:40:00,37.6,37.72,37.59,37.68,137015.0,36.9723,37.0903,36.9624,37.0509,137015.0
2024-03-19 11:50:00,37.69,37.77,37.64,37.76,100190.0,37.0608,37.1394,37.0116,37.1296,100190.0
2024-03-19 12:00:00,37.76,37.88,37.7,37.8,231190.0,37.1296,37.2476,37.0706,37.1689,231190.0
2024-03-19 12:10:00,37.81,37.95,37.72,37.92,218648.0,37.1788,37.3164,37.0903,37.2869,218648.0
2024-03-19 12:20:00,37.91,38.05,37.88,38.02,222980.0,37.2771,37.4148,37.2476,37.3853,222980.0
2024-03-19 12:30:00,38.03,38.29,38.03,38.25,276395.0,37.3951,37.6507,37.3951,37.6114,276395.0
2024-03-19 12:40:00,38.26,38.39,38.19,38.32,310117.0,37.6212,37.7491,37.5524,37.6802,310117.0
2024-03-19 12:50:00,38.32,38.39,38.18,38.21,162663.0,37.6802,37.7491,37.5426,37.5721,162663.0
2024-03-19 13:00:00,38.22,38.42,38.14,38.2,407677.0,37.5819,37.7786,37.5032,37.5622,407677.0
2024-03-19 13:10:00,38.22,38.32,38.17,38.19,103326.0,37.5819,37.6802,37.5327,37.5524,103326.0
2024-03-19 13:20:00,38.2,38.29,38.14,38.29,247556.0,37.5622,37.6507,37.5032,37.6507,247556.0
2024-03-19 13:30:00,38.28,38.42,38.26,38.31,134964.0,37.6409,37.7786,37.6212,37.6704,134964.0
2024-03-19 13:40:00,38.31,38.33,38.2,38.24,66241.0,37.6704,37.6901,37.5622,37.6016,66241.0
2024-03-19 13:50:00,38.23,38.25,38.1,38.2,116695.0,37.5917,37.6114,37.4639,37.5622,116695.0
2024-03-19 14:00:00,38.21,38.21,38.02,38.05,245271.0,37.5721,37.5721,37.3853,37.4148,245271.0
2024-03-19 14:10:00,38.06,38.19,38.04,38.13,128192.0,37.4246,37.5524,37.4049,37.4934,128192.0
2024-03-19 14:20:00,38.13,38.23,38.08,38.2,120954.0,37.4934,37.5917,37.4443,37.5622,120954.0
2024-03-19 14:30:00,38.2,38.24,38.16,38.23,75035.0,37.5622,37.6016,37.5229,37.5917,75035.0
2024-03-19 14:40:00,38.23,38.39,38.23,38.29,126806.0,37.5917,37.7491,37.5917,37.6507,126806.0
2024-03-19 14:50:00,38.3,38.31,38.06,38.12,198050.0,37.6606,37.6704,37.4246,37.4836,198050.0
2024-03-19 15:00:00,38.12,38.16,38.01,38.02,208066.0,37.4836,37.5229,37.3754,37.3853,208066.0
2024-03-19 15:10:00,38.01,38.06,37.87,38.01,299885.0,37.3754,37.4246,37.2378,37.3754,299885.0
2024-03-19 15:20:00,38.01,38.07,37.95,38.0,182982.0,37.3754,37.4344,37.3164,37.3656,182982.0
2024-03-19 15:30:00,38.0,38.15,37.96,38.15,230296.0,37.3656,37.5131,37.3263,37.5131,230296.0
2024-03-19 15:40:00,38.14,38.21,38.09,38.17,285056.0,37.5032,37.5721,37.4541,37.5327,285056.0
2024-03-19 15:50:00,38.17,38.25,38.02,38.09,350934.0,37.5327,37.6114,37.3853,37.4541,350934.0
2024-03-20 09:30:00,37.75,37.98,37.51,37.88,936663.0,37.1198,37.3459,36.8838,37.2476,936663.0
2024-03-20 09:40:00,37.88,37.93,37.65,37.79,369781.0,37.2476,37.2968,37.0214,37.1591,369781.0
2024-03-20 09:50:00,37.79,37.87,37.72,37.74,255814.0,37.1591,37.2378,37.0903,37.1099,255814.0
2024-03-20 10:00:00,37.73,37.9,37.57,37.86,421199.0,37.1001,37.2673,36.9428,37.2279,421199.0
2024-03-20 10:10:00,37.86,37.94,37.8,37.92,164925.0,37.2279,37.3066,37.1689,37.2869,164925.0
2024-03-20 10:20:00,37.92,38.27,37.89,38.22,465543.0,37.2869,37.6311,37.2574,37.5819,465543.0
2024-03-20 10:30:00,38.23,38.3,38.01,38.12,340829.0,37.5917,37.6606,37.3754,37.4836,340829.0
2024-03-20 10:40:00,38.12,38.21,38.05,38.15,220561.0,37.4836,37.5721,37.4148,37.5131,220561.0
2024-03-20 10:50:00,38.15,38.31,38.15,38.26,202708.0,37.5131,37.6704,37.5131,37.6212,202708.0
2024-03-20 11:00:00,38.27,38.33,38.18,38.27,137376.0,37.6311,37.6901,37.5426,37.6311,137376.0
2024-03-20 11:10:00,38.25,38.4,38.25,38.35,134208.0,37.6114,37.7589,37.6114,37.7097,134208.0
2024-03-20 11:20:00,38.35,38.38,38.27,38.37,168984.0,37.7097,37.7392,37.6311,37.7294,168984.0
2024-03-20 11:30:00,38.37,38.38,38.15,38.21,128440.0,37.7294,37.7392,37.5131,37.5721,128440.0
2024-03-20 11:40:00,38.2,38.2,38.07,38.1,120850.0,37.5622,37.5622,37.4344,37.4639,120850.0
2024-03-20 11:50:00,38.09,38.13,38.02,38.12,156136.0,37.4541,37.4934,37.3853,37.4836,156136.0
2024-03-20 12:00:00,38.11,38.2,38.04,38.16,118739.0,37.4737,37.5622,37.4049,37.5229,118739.0
2024-03-20 12:10:00,38.17,38.24,38.15,38.2,93427.0,37.5327,37.6016,37.5131,37.5622,93427.0
2024-03-20 12:20:00,38.2,38.21,38.04,38.08,118111.0,37.5622,37.5721,37.4049,37.4443,118111.0
2024-03-20 12:30:00,38.08,38.13,37.98,38.09,139946.0,37.4443,37.4934,37.3459,37.4541,139946.0
2024-03-20 12:40:00,38.11,38.13,38.05,38.05,95420.0,37.4737,37.4934,37.4148,37.4148,95420.0
2024-03-20 12:50:00,38.06,38.17,38.05,38.13,117705.0,37.4246,37.5327,37.4148,37.4934,117705.0
2024-03-20 13:00:00,38.13,38.13,37.94,37.96,121937.0,37.4934,37.4934,37.3066,37.3263,121937.0
2024-03-20 13:10:00,37.94,38.07,37.9,38.03,170947.0,37.3066,37.4344,37.2673,37.3951,170947.0
2024-03-20 13:20:00,38.04,38.07,37.99,38.03,115405.0,37.4049,37.4344,37.3558,37.3951,115405.0
2024-03-20 13:30:00,38.02,38.06,37.97,37.98,66079.0,37.3853,37.4246,37.3361,37.3459,66079.0
2024-03-20 13:40:00,37.98,38.09,37.94,38.07,93276.0,37.3459,37.4541,37.3066,37.4344,93276.0
2024-03-20 13:50:00,38.07,38.14,38.05,38.07,95616.0,37.4344,37.5032,37.4148,37.4344,95616.0
2024-03-20 14:00:00,38.08,39.75,38.08,39.04,2732216.0,37.4443,39.0864,37.4443,38.3882,2732216.0
2024-03-20 14:10:00,39.04,39.31,38.62,38.67,1239945.0,38.3882,38.6537,37.9752,38.0244,1239945.0
2024-03-20 14:20:00,38.67,39.13,38.58,39.12,902550.0,38.0244,38.4767,37.9359,38.4669,902550.0
2024-03-20 14:30:00,39.12,39.25,38.32,39.12,1445079.0,38.4669,38.5947,37.6802,38.4669,1445079.0
2024-03-20 14:40:00,39.12,40.02,38.91,40.02,1705366.0,38.4669,39.3519,38.2604,39.3519,1705366.0
2024-03-20 14:50:00,40.01,40.09,39.6,39.82,1158551.0,39.342,39.4207,38.9389,39.1552,1158551.0
2024-03-20 15:00:00,39.83,40.08,39.63,39.93,1166098.0,39.165,39.4109,38.9684,39.2634,1166098.0
2024-03-20 15:10:00,39.94,40.16,39.71,40.14,1034773.0,39.2732,39.4895,39.047,39.4699,1034773.0
2024-03-20 15:20:00,40.15,40.52,39.99,40.45,1057181.0,39.4797,39.8435,39.3224,39.7747,1057181.0
2024-03-20 15:30:00,40.46,40.82,40.32,40.42,1227746.0,39.7845,40.1385,39.6469,39.7452,1227746.0
2024-03-20 15:40:00,40.42,40.53,40.12,40.15,966413.0,39.7452,39.8533,39.4502,39.4797,966413.0
2024-03-20 15:50:00,40.14,40.41,40.09,40.29,1219034.0,39.4699,39.7354,39.4207,39.6174,1219034.0
2024-03-21 09:30:00,41.13,41.66,41.03,41.66,2196984.0,40.4433,40.9645,40.345,40.9645,2196984.0
2024-03-21 09:40:00,41.67,41.85,41.22,41.27,1314075.0,40.9743,41.1513,40.5318,40.581,1314075.0
2024-03-21 09:50:00,41.27,41.77,41.27,41.51,1089093.0,40.581,41.0726,40.581,40.817,1089093.0
2024-03-21 10:00:00,41.5,41.63,41.32,41.61,562075.0,40.8072,40.935,40.6302,40.9153,562075.0
2024-03-21 10:10:00,41.61,41.83,41.41,41.8,529162.0,40.9153,41.1316,40.7187,41.1021,529162.0
2024-03-21 10:20:00,41.8,41.92,41.65,41.84,627917.0,41.1021,41.2201,40.9546,41.1415,627917.0
2024-03-21 10:30:00,41.84,41.97,41.66,41.95,378792.0,41.1415,41.2693,40.9645,41.2496,378792.0
2024-03-21 10:40:00,41.96,42.1,41.8,41.97,613374.0,41.2595,41.3971,41.1021,41.2693,613374.0
2024-03-21 10:50:00,41.99,42.25,41.96,42.2,487692.0,41.289,41.5446,41.2595,41.4955,487692.0
2024-03-21 11:00:00,42.2,42.21,41.92,42.02,385008.0,41.4955,41.5053,41.2201,41.3185,385008.0
2024-03-21 11:10:00,42.02,42.11,41.75,41.77,501478.0,41.3185,41.407,41.053,41.0726,501478.0
2024-03-21 11:20:00,41.76,41.83,41.64,41.77,406290.0,41.0628,41.1316,40.9448,41.0726,406290.0
2024-03-21 11:30:00,41.77,41.86,41.71,41.84,317823.0,41.0726,41.1611,41.0136,41.1415,317823.0
2024-03-21 11:40:00,41.85,41.87,41.66,41.67,395022.0,41.1513,41.171,40.9645,40.9743,395022.0
2024-03-21 11:50:00,41.66,41.83,41.65,41.8,260450.0,40.9645,41.1316,40.9546,41.1021,260450.0
2024-03-21 12:00:00,41.79,41.8,41.6,41.61,210712.0,41.0923,41.1021,40.9055,40.9153,210712.0
2024-03-21 12:10:00,41.61,41.74,41.59,41.63,133527.0,40.9153,41.0431,40.8957,40.935,133527.0
2024-03-21 12:20:00,41.62,41.76,41.58,41.75,183079.0,40.9251,41.0628,40.8858,41.053,183079.0
2024-03-21 12:30:00,41.76,41.77,41.5,41.6,193776.0,41.0628,41.0726,40.8072,40.9055,193776.0
2024-03-21 12:40:00,41.62,41.72,41.57,41.68,266920.0,40.9251,41.0235,40.876,40.9841,266920.0
2024-03-21 12:50:00,41.68,41.93,41.68,41.91,219637.0,40.9841,41.23,40.9841,41.2103,219637.0
2024-03-21 13:00:00,41.91,41.94,41.73,41.85,266226.0,41.2103,41.2398,41.0333,41.1513,266226.0
2024-03-21 13:10:00,41.85,41.97,41.84,41.9,243531.0,41.1513,41.2693,41.1415,41.2005,243531.0
2024-03-21 13:20:00,41.9,41.95,41.81,41.86,235102.0,41.2005,41.2496,41.112,41.1611,235102.0
2024-03-21 13:30:00,41.86,41.93,41.81,41.93,125677.0,41.1611,41.23,41.112,41.23,125677.0
2024-03-21 13:40:00,41.92,41.95,41.81,41.86,147105.0,41.2201,41.2496,41.112,41.1611,147105.0
2024-03-21 13:50:00,41.86,41.92,41.68,41.72,192225.0,41.1611,41.2201,40.9841,41.0235,192225.0
2024-03-21 14:00:00,41.72,41.79,41.63,41.64,196094.0,41.0235,41.0923,40.935,40.9448,196094.0
2024-03-21 14:10:00,41.63,41.79,41.62,41.77,208017.0,40.935,41.0923,40.9251,41.0726,208017.0
2024-03-21 14:20:00,41.78,41.98,41.77,41.98,225706.0,41.0825,41.2791,41.0726,41.2791,225706.0
2024-03-21 14:30:00,41.98,41.98,41.67,41.68,283848.0,41.2791,41.2791,40.9743,40.9841,283848.0
2024-03-21 14:40:00,41.68,41.81,41.61,41.69,204461.0,40.9841,41.112,40.9153,40.994,204461.0
2024-03-21 14:50:00,41.69,41.81,41.69,41.79,200044.0,40.994,41.112,40.994,41.0923,200044.0
2024-03-21 15:00:00,41.79,41.97,41.77,41.97,229153.0,41.0923,41.2693,41.0726,41.2693,229153.0
2024-03-21 15:10:00,41.96,42.1,41.92,42.04,244897.0,41.2595,41.3971,41.2201,41.3381,244897.0
2024-03-21 15:20:00,42.04,42.1,41.94,42.09,332049.0,41.3381,41.3971,41.2398,41.3873,332049.0
2024-03-21 15:30:00,42.09,42.11,41.78,41.81,442735.0,41.3873,41.407,41.0825,41.112,442735.0
2024-03-21 15:40:00,41.81,41.96,41.73,41.77,313322.0,41.112,41.2595,41.0333,41.0726,313322.0
2024-03-21 15:50:00,41.78,41.88,41.62,41.64,504992.0,41.0825,41.1808,40.9251,40.9448,504992.0
2024-03-22 09:30:00,41.62,41.84,41.38,41.71,1024668.0,40.9251,41.1415,40.6892,41.0136,1024668.0
2024-03-22 09:40:00,41.72,41.79,41.11,41.12,654520.0,41.0235,41.0923,40.4237,40.4335,654520.0
2024-03-22 09:50:00,41.12,41.27,40.99,41.02,518784.0,40.4335,40.581,40.3057,40.3352,518784.0
2024-03-22 10:00:00,41.02,41.22,40.94,40.95,557526.0,40.3352,40.5318,40.2565,40.2663,557526.0
2024-03-22 10:10:00,40.95,41.06,40.78,40.94,532063.0,40.2663,40.3745,40.0992,40.2565,532063.0
2024-03-22 10:20:00,40.94,40.96,40.5,40.77,620520.0,40.2565,40.2762,39.8238,40.0893,620520.0
2024-03-22 10:30:00,40.77,40.77,40.53,40.54,425621.0,40.0893,40.0893,39.8533,39.8632,425621.0
2024-03-22 10:40:00,40.54,40.55,40.19,40.27,899379.0,39.8632,39.873,39.519,39.5977,899379.0
2024-03-22 10:50:00,40.26,40.28,40.18,40.27,545389.0,39.5879,39.6075,39.5092,39.5977,545389.0
2024-03-22 11:00:00,40.27,40.51,40.2,40.45,622594.0,39.5977,39.8337,39.5289,39.7747,622594.0
2024-03-22 11:10:00,40.46,40.53,40.28,40.37,349305.0,39.7845,39.8533,39.6075,39.696,349305.0
2024-03-22 11:20:00,40.38,40.6,40.36,40.59,398417.0,39.7059,39.9222,39.6862,39.9123,398417.0
2024-03-22 11:30:00,40.6,40.61,40.39,40.4,236182.0,39.9222,39.932,39.7157,39.7255,236182.0
2024-03-22 11:40:00,40.41,40.47,40.39,40.42,179325.0,39.7354,39.7943,39.7157,39.7452,179325.0
2024-03-22 11:50:00,40.42,40.46,40.34,40.39,194967.0,39.7452,39.7845,39.6665,39.7157,194967.0
2024-03-22 12:00:00,40.39,40.39,40.29,40.34,207140.0,39.7157,39.7157,39.6174,39.6665,207140.0
2024-03-22 12:10:00,40.35,40.36,40.26,40.27,125569.0,39.6764,39.6862,39.5879,39.5977,125569.0
2024-03-22 12:20:00,40.27,40.35,40.23,40.35,118210.0,39.5977,39.6764,39.5584,39.6764,118210.0
2024-03-22 12:30:00,40.34,40.36,40.16,40.22,215282.0,39.6665,39.6862,39.4895,39.5485,215282.0
2024-03-22 12:40:00,40.22,40.33,40.21,40.32,180012.0,39.5485,39.6567,39.5387,39.6469,180012.0
2024-03-22 12:50:00,40.32,40.47,40.28,40.41,276161.0,39.6469,39.7943,39.6075,39.7354,276161.0
2024-03-22 13:00:00,40.41,40.45,40.35,40.44,135444.0,39.7354,39.7747,39.6764,39.7649,135444.0
2024-03-22 13:10:00,40.44,40.55,40.37,40.47,259162.0,39.7649,39.873,39.696,39.7943,259162.0
2024-03-22 13:20:00,40.47,40.51,40.39,40.47,168622.0,39.7943,39.8337,39.7157,39.7943,168622.0
2024-03-22 13:30:00,40.48,40.54,40.43,40.45,133881.0,39.8042,39.8632,39.755,39.7747,133881.0
2024-03-22 13:40:00,40.45,40.5,40.4,40.45,103229.0,39.7747,39.8238,39.7255,39.7747,103229.0
2024-03-22 13:50:00,40.46,40.57,40.46,40.56,176232.0,39.7845,39.8927,39.7845,39.8828,176232.0
2024-03-22 14:00:00,40.56,40.58,40.49,40.52,164180.0,39.8828,39.9025,39.814,39.8435,164180.0
2024-03-22 14:10:00,40.52,40.57,40.44,40.48,117912.0,39.8435,39.8927,39.7649,39.8042,117912.0
2024-03-22 14:20:00,40.48,40.55,40.38,40.52,208358.0,39.8042,39.873,39.7059,39.8435,208358.0
2024-03-22 14:30:00,40.52,40.53,40.41,40.41,176030.0,39.8435,39.8533,39.7354,39.7354,176030.0
2024-03-22 14:40:00,40.4,40.41,40.33,40.37,220191.0,39.7255,39.7354,39.6567,39.696,220191.0
2024-03-22 14:50:00,40.37,40.45,40.35,40.43,222142.0,39.696,39.7747,39.6764,39.755,222142.0
2024-03-22 15:00:00,40.42,40.42,40.31,40.35,181637.0,39.7452,39.7452,39.637,39.6764,181637.0
2024-03-22 15:10:00,40.36,40.36,40.01,40.14,495067.0,39.6862,39.6862,39.342,39.4699,495067.0
2024-03-22 15:20:00,40.14,40.2,40.06,40.17,237498.0,39.4699,39.5289,39.3912,39.4994,237498.0
2024-03-22 15:30:00,40.17,40.2,40.09,40.12,187716.0,39.4994,39.5289,39.4207,39.4502,187716.0
2024-03-22 15:40:00,40.12,40.27,40.1,40.19,406815.0,39.4502,39.5977,39.4305,39.519,406815.0
2024-03-22 15:50:00,40.19,40.27,39.96,39.98,912986.0,39.519,39.5977,39.2929,39.3125,912986.0
2024-03-25 09:30:00,40.28,41.03,40.25,40.99,1153977.0,39.6075,40.345,39.578,40.3057,1153977.0
2024-03-25 09:40:00,41.0,41.05,40.71,40.79,831760.0,40.3155,40.3647,40.0303,40.109,831760.0
2024-03-25 09:50:00,40.79,40.98,40.7,40.88,511498.0,40.109,40.2958,40.0205,40.1975,511498.0
2024-03-25 10:00:00,40.88,40.92,40.69,40.83,343598.0,40.1975,40.2368,40.0107,40.1483,343598.0
2024-03-25 10:10:00,40.83,40.94,40.78,40.79,332208.0,40.1483,40.2565,40.0992,40.109,332208.0
2024-03-25 10:20:00,40.79,40.93,40.76,40.81,283624.0,40.109,40.2467,40.0795,40.1287,283624.0
2024-03-25 10:30:00,40.82,40.83,40.64,40.71,422103.0,40.1385,40.1483,39.9615,40.0303,422103.0
2024-03-25 10:40:00,40.7,40.76,40.56,40.74,408436.0,40.0205,40.0795,39.8828,40.0598,408436.0
2024-03-25 10:50:00,40.74,40.97,40.73,40.96,249800.0,40.0598,40.286,40.05,40.2762,249800.0
2024-03-25 11:00:00,40.95,40.97,40.8,40.82,245810.0,40.2663,40.286,40.1188,40.1385,245810.0
2024-03-25 11:10:00,40.83,40.88,40.77,40.84,242584.0,40.1483,40.1975,40.0893,40.1582,242584.0
2024-03-25 11:20:00,40.86,40.88,40.75,40.81,167097.0,40.1778,40.1975,40.0697,40.1287,167097.0
2024-03-25 11:30:00,40.8,40.83,40.73,40.83,206706.0,40.1188,40.1483,40.05,40.1483,206706.0
2024-03-25 11:40:00,40.82,40.91,40.81,40.83,171222.0,40.1385,40.227,40.1287,40.1483,171222.0
2024-03-25 11:50:00,40.82,40.84,40.74,40.75,149765.0,40.1385,40.1582,40.0598,40.0697,149765.0
2024-03-25 12:00:00,40.74,40.75,40.62,40.64,187712.0,40.0598,40.0697,39.9418,39.9615,187712.0
2024-03-25 12:10:00,40.63,40.72,40.6,40.67,199087.0,39.9517,40.0402,39.9222,39.991,199087.0
2024-03-25 12:20:00,40.66,40.71,40.64,40.66,76370.0,39.9812,40.0303,39.9615,39.9812,76370.0
2024-03-25 12:30:00,40.67,40.68,40.56,40.64,194786.0,39.991,40.0008,39.8828,39.9615,194786.0
2024-03-25 12:40:00,40.63,40.66,40.58,40.62,60123.0,39.9517,39.9812,39.9025,39.9418,60123.0
2024-03-25 12:50:00,40.61,40.76,40.6,40.72,117392.0,39.932,40.0795,39.9222,40.0402,117392.0
2024-03-25 13:00:00,40.72,40.73,40.65,40.7,84501.0,40.0402,40.05,39.9713,40.0205,84501.0
2024-03-25 13:10:00,40.7,40.71,40.63,40.69,101110.0,40.0205,40.0303,39.9517,40.0107,101110.0
2024-03-25 13:20:00,40.68,40.73,40.59,40.7,104149.0,40.0008,40.05,39.9123,40.0205,104149.0
2024-03-25 13:30:00,40.69,40.72,40.64,40.69,89895.0,40.0107,40.0402,39.9615,40.0107,89895.0
2024-03-25 13:40:00,40.69,40.72,40.65,40.65,65610.0,40.0107,40.0402,39.9713,39.9713,65610.0
2024-03-25 13:50:00,40.66,40.72,40.65,40.72,60651.0,39.9812,40.0402,39.9713,40.0402,60651.0
2024-03-25 14:00:00,40.72,40.77,40.67,40.75,110344.0,40.0402,40.0893,39.991,40.0697,110344.0
2024-03-25 14:10:00,40.75,40.76,40.68,40.72,76744.0,40.0697,40.0795,40.0008,40.0402,76744.0
2024-03-25 14:20:00,40.73,40.78,40.68,40.76,142519.0,40.05,40.0992,40.0008,40.0795,142519.0
2024-03-25 14:30:00,40.75,40.76,40.7,40.73,139731.0,40.0697,40.0795,40.0205,40.05,139731.0
2024-03-25 14:40:00,40.74,40.76,40.63,40.66,107859.0,40.0598,40.0795,39.9517,39.9812,107859.0
2024-03-25 14:50:00,40.66,40.68,40.61,40.64,83213.0,39.9812,40.0008,39.932,39.9615,83213.0
2024-03-25 15:00:00,40.63,40.63,40.46,40.47,163440.0,39.9517,39.9517,39.7845,39.7943,163440.0
2024-03-25 15:10:00,40.47,40.49,40.33,40.35,168643.0,39.7943,39.814,39.6567,39.6764,168643.0
2024-03-25 15:20:00,40.35,40.37,40.24,40.35,201067.0,39.6764,39.696,39.5682,39.6764,201067.0
2024-03-25 15:30:00,40.35,40.44,40.31,40.42,186967.0,39.6764,39.7649,39.637,39.7452,186967.0
2024-03-25 15:40:00,40.41,40.51,40.39,40.4,180707.0,39.7354,39.8337,39.7157,39.7255,180707.0
2024-03-25 15:50:00,40.39,40.4,40.17,40.19,732178.0,39.7157,39.7255,39.4994,39.519,732178.0
2024-03-26 09:30:00,41.05,41.4,40.83,40.9,1173247.0,40.3647,40.7088,40.1483,40.2172,1173247.0
2024-03-26 09:40:00,40.88,40.95,40.73,40.94,656720.0,40.1975,40.2663,40.05,40.2565,656720.0
2024-03-26 09:50:00,40.94,40.98,40.79,40.91,480737.0,40.2565,40.2958,40.109,40.227,480737.0
2024-03-26 10:00:00,40.92,40.95,40.64,40.72,899260.0,40.2368,40.2663,39.9615,40.0402,899260.0
2024-03-26 10:10:00,40.71,40.84,40.64,40.8,453926.0,40.0303,40.1582,39.9615,40.1188,453926.0
2024-03-26 10:20:00,40.79,40.79,40.41,40.43,624675.0,40.109,40.109,39.7354,39.755,624675.0
2024-03-26 10:30:00,40.43,40.56,40.24,40.56,679202.0,39.755,39.8828,39.5682,39.8828,679202.0
2024-03-26 10:40:00,40.56,40.59,40.41,40.46,355047.0,39.8828,39.9123,39.7354,39.7845,355047.0
2024-03-26 10:50:00,40.48,40.58,40.41,40.58,189913.0,39.8042,39.9025,39.7354,39.9025,189913.0
2024-03-26 11:00:00,40.57,40.58,40.43,40.47,192372.0,39.8927,39.9025,39.755,39.7943,192372.0
2024-03-26 11:10:00,40.47,40.48,40.26,40.3,384317.0,39.7943,39.8042,39.5879,39.6272,384317.0
2024-03-26 11:20:00,40.29,40.37,40.23,40.34,429251.0,39.6174,39.696,39.5584,39.6665,429251.0
2024-03-26 11:30:00,40.34,40.34,40.13,40.18,442015.0,39.6665,39.6665,39.46,39.5092,442015.0
2024-03-26 11:40:00,40.18,40.38,40.14,40.36,253259.0,39.5092,39.7059,39.4699,39.6862,253259.0
2024-03-26 11:50:00,40.37,40.45,40.36,40.39,194002.0,39.696,39.7747,39.6862,39.7157,194002.0
2024-03-26 12:00:00,40.39,40.43,40.34,40.42,215034.0,39.7157,39.755,39.6665,39.7452,215034.0
2024-03-26 12:10:00,40.42,40.46,40.4,40.4,132039.0,39.7452,39.7845,39.7255,39.7255,132039.0
2024-03-26 12:20:00,40.39,40.5,40.35,40.47,222222.0,39.7157,39.8238,39.6764,39.7943,222222.0
2024-03-26 12:30:00,40.47,40.5,40.43,40.47,141423.0,39.7943,39.8238,39.755,39.7943,141423.0
2024-03-26 12:40:00,40.46,40.48,40.39,40.45,139091.0,39.7845,39.8042,39.7157,39.7747,139091.0
2024-03-26 12:50:00,40.44,40.48,40.32,40.36,202946.0,39.7649,39.8042,39.6469,39.6862,202946.0
2024-03-26 13:00:00,40.35,40.43,40.28,40.4,181154.0,39.6764,39.755,39.6075,39.7255,181154.0
2024-03-26 13:10:00,40.41,40.47,40.38,40.44,107161.0,39.7354,39.7943,39.7059,39.7649,107161.0
2024-03-26 13:20:00,40.44,40.53,40.42,40.52,237262.0,39.7649,39.8533,39.7452,39.8435,237262.0
2024-03-26 13:30:00,40.52,40.56,40.47,40.5,181315.0,39.8435,39.8828,39.7943,39.8238,181315.0
2024-03-26 13:40:00,40.5,40.51,40.3,40.34,179509.0,39.8238,39.8337,39.6272,39.6665,179509.0
2024-03-26 13:50:00,40.35,40.45,40.33,40.42,141671.0,39.6764,39.7747,39.6567,39.7452,141671.0
2024-03-26 14:00:00,40.41,40.54,40.4,40.52,134870.0,39.7354,39.8632,39.7255,39.8435,134870.0
2024-03-26 14:10:00,40.51,40.63,40.49,40.63,157666.0,39.8337,39.9517,39.814,39.9517,157666.0
2024-03-26 14:20:00,40.63,40.69,40.57,40.68,162094.0,39.9517,40.0107,39.8927,40.0008,162094.0
2024-03-26 14:30:00,40.69,40.74,40.61,40.62,242611.0,40.0107,40.0598,39.932,39.9418,242611.0
2024-03-26 14:40:00,40.62,40.64,40.55,40.57,126549.0,39.9418,39.9615,39.873,39.8927,126549.0
2024-03-26 14:50:00,40.58,40.65,40.57,40.59,194206.0,39.9025,39.9713,39.8927,39.9123,194206.0
2024-03-26 15:00:00,40.59,40.59,40.46,40.49,149012.0,39.9123,39.9123,39.7845,39.814,149012.0
2024-03-26 15:10:00,40.48,40.53,40.41,40.42,95018.0,39.8042,39.8533,39.7354,39.7452,95018.0
2024-03-26 15:20:00,40.43,40.46,40.3,40.32,161095.0,39.755,39.7845,39.6272,39.6469,161095.0
2024-03-26 15:30:00,40.33,40.33,40.11,40.17,305793.0,39.6567,39.6567,39.4404,39.4994,305793.0
2024-03-26 15:40:00,40.17,40.29,40.03,40.07,439541.0,39.4994,39.6174,39.3617,39.401,439541.0
2024-03-26 15:50:00,40.06,40.07,39.88,39.97,757157.0,39.3912,39.401,39.2142,39.3027,757157.0
2024-03-27 09:30:00,40.86,41.21,40.79,41.05,1431000.0,40.1778,40.522,40.109,40.3647,1431000.0
2024-03-27 09:40:00,41.05,41.08,40.72,41.03,689671.0,40.3647,40.3942,40.0402,40.345,689671.0
2024-03-27 09:50:00,41.03,41.11,40.86,40.95,464384.0,40.345,40.4237,40.1778,40.2663,464384.0
2024-03-27 10:00:00,40.96,41.02,40.49,40.68,624738.0,40.2762,40.3352,39.814,40.0008,624738.0
2024-03-27 10:10:00,40.68,41.02,40.64,41.01,466507.0,40.0008,40.3352,39.9615,40.3253,466507.0
2024-03-27 10:20:00,41.01,41.02,40.73,40.92,374691.0,40.3253,40.3352,40.05,40.2368,374691.0
2024-03-27 10:30:00,40.91,41.33,40.91,41.29,657100.0,40.227,40.64,40.227,40.6007,657100.0
2024-03-27 10:40:00,41.3,41.38,41.16,41.19,612957.0,40.6105,40.6892,40.4728,40.5023,612957.0
2024-03-27 10:50:00,41.19,41.25,41.13,41.16,304666.0,40.5023,40.5613,40.4433,40.4728,304666.0
2024-03-27 11:00:00,41.15,41.32,41.11,41.31,190488.0,40.463,40.6302,40.4237,40.6203,190488.0
2024-03-27 11:10:00,41.32,41.53,41.25,41.48,526083.0,40.6302,40.8367,40.5613,40.7875,526083.0
2024-03-27 11:20:00,41.47,41.49,41.38,41.41,290095.0,40.7777,40.7973,40.6892,40.7187,290095.0
2024-03-27 11:30:00,41.42,41.44,41.26,41.39,281458.0,40.7285,40.7482,40.5712,40.699,281458.0
2024-03-27 11:40:00,41.39,41.47,41.38,41.39,154181.0,40.699,40.7777,40.6892,40.699,154181.0
2024-03-27 11:50:00,41.4,41.52,41.36,41.43,180783.0,40.7088,40.8268,40.6695,40.7383,180783.0
2024-03-27 12:00:00,41.44,41.53,41.41,41.47,302150.0,40.7482,40.8367,40.7187,40.7777,302150.0
2024-03-27 12:10:00,41.47,41.49,41.34,41.39,194697.0,40.7777,40.7973,40.6498,40.699,194697.0
2024-03-27 12:20:00,41.39,41.54,41.37,41.52,181400.0,40.699,40.8465,40.6793,40.8268,181400.0
2024-03-27 12:30:00,41.53,41.76,41.52,41.74,404098.0,40.8367,41.0628,40.8268,41.0431,404098.0
2024-03-27 12:40:00,41.75,41.85,41.75,41.82,348291.0,41.053,41.1513,41.053,41.1218,348291.0
2024-03-27 12:50:00,41.82,41.84,41.72,41.83,213379.0,41.1218,41.1415,41.0235,41.1316,213379.0
2024-03-27 13:00:00,41.83,41.84,41.63,41.66,408781.0,41.1316,41.1415,40.935,40.9645,408781.0
2024-03-27 13:10:00,41.65,41.74,41.57,41.7,210136.0,40.9546,41.0431,40.876,41.0038,210136.0
2024-03-27 13:20:00,41.68,41.71,41.6,41.64,162151.0,40.9841,41.0136,40.9055,40.9448,162151.0
2024-03-27 13:30:00,41.64,41.69,41.57,41.61,151211.0,40.9448,40.994,40.876,40.9153,151211.0
2024-03-27 13:40:00,41.61,41.68,41.58,41.6,171636.0,40.9153,40.9841,40.8858,40.9055,171636.0
2024-03-27 13:50:00,41.6,41.67,41.58,41.65,113655.0,40.9055,40.9743,40.8858,40.9546,113655.0
2024-03-27 14:00:00,41.65,41.74,41.62,41.73,207716.0,40.9546,41.0431,40.9251,41.0333,207716.0
2024-03-27 14:10:00,41.72,41.88,41.7,41.81,188290.0,41.0235,41.1808,41.0038,41.112,188290.0
2024-03-27 14:20:00,41.81,41.94,41.79,41.93,216036.0,41.112,41.2398,41.0923,41.23,216036.0
2024-03-27 14:30:00,41.93,41.97,41.85,41.86,196256.0,41.23,41.2693,41.1513,41.1611,196256.0
2024-03-27 14:40:00,41.86,41.95,41.85,41.92,135956.0,41.1611,41.2496,41.1513,41.2201,135956.0
2024-03-27 14:50:00,41.92,41.94,41.84,41.85,148386.0,41.2201,41.2398,41.1415,41.1513,148386.0
2024-03-27 15:00:00,41.85,41.89,41.81,41.88,155325.0,41.1513,41.1906,41.112,41.1808,155325.0
2024-03-27 15:10:00,41.88,41.89,41.74,41.78,186108.0,41.1808,41.1906,41.0431,41.0825,186108.0
2024-03-27 15:20:00,41.78,41.98,41.75,41.93,342973.0,41.0825,41.2791,41.053,41.23,342973.0
2024-03-27 15:30:00,41.92,42.17,41.84,42.16,616292.0,41.2201,41.466,41.1415,41.4561,616292.0
2024-03-27 15:40:00,42.16,42.2,42.03,42.07,532327.0,41.4561,41.4955,41.3283,41.3676,532327.0
2024-03-27 15:50:00,42.07,42.53,42.07,42.52,1799482.0,41.3676,41.82,41.3676,41.8101,1799482.0
2024-03-28 09:30:00,42.73,43.03,42.61,42.82,1169393.0,42.0166,42.3116,41.8986,42.1051,1169393.0
2024-03-28 09:40:00,42.82,43.18,42.73,42.91,938896.0,42.1051,42.4591,42.0166,42.1936,938896.0
2024-03-28 09:50:00,42.92,42.94,42.67,42.88,672164.0,42.2034,42.2231,41.9576,42.1641,672164.0
2024-03-28 10:00:00,42.88,43.21,42.87,42.9,758688.0,42.1641,42.4886,42.1543,42.1838,758688.0
2024-03-28 10:10:00,42.91,43.06,42.79,42.84,483567.0,42.1936,42.3411,42.0756,42.1248,483567.0
2024-03-28 10:20:00,42.83,43.06,42.77,43.03,394804.0,42.1149,42.3411,42.056,42.3116,394804.0
2024-03-28 10:30:00,43.03,43.3,43.03,43.29,468020.0,42.3116,42.5771,42.3116,42.5673,468020.0
2024-03-28 10:40:00,43.29,43.34,43.2,43.32,428757.0,42.5673,42.6164,42.4788,42.5968,428757.0
2024-03-28 10:50:00,43.32,43.58,43.31,43.37,698160.0,42.5968,42.8524,42.5869,42.6459,698160.0
2024-03-28 11:00:00,43.38,43.41,43.11,43.18,451550.0,42.6558,42.6853,42.3903,42.4591,451550.0
2024-03-28 11:10:00,43.17,43.37,43.15,43.32,353844.0,42.4493,42.6459,42.4296,42.5968,353844.0
2024-03-28 11:20:00,43.33,43.55,43.3,43.54,245970.0,42.6066,42.8229,42.5771,42.8131,245970.0
2024-03-28 11:30:00,43.55,43.65,43.48,43.63,450489.0,42.8229,42.9213,42.7541,42.9016,450489.0
2024-03-28 11:40:00,43.63,43.74,43.6,43.69,388978.0,42.9016,43.0098,42.8721,42.9606,388978.0
2024-03-28 11:50:00,43.7,43.84,43.69,43.73,288539.0,42.9704,43.1081,42.9606,42.9999,288539.0
2024-03-28 12:00:00,43.72,43.79,43.59,43.68,435830.0,42.9901,43.0589,42.8623,42.9508,435830.0
2024-03-28 12:10:00,43.68,43.75,43.6,43.62,270140.0,42.9508,43.0196,42.8721,42.8918,270140.0
2024-03-28 12:20:00,43.63,43.7,43.57,43.62,187930.0,42.9016,42.9704,42.8426,42.8918,187930.0
2024-03-28 12:30:00,43.61,43.62,43.33,43.36,373816.0,42.8819,42.8918,42.6066,42.6361,373816.0
2024-03-28 12:40:00,43.33,43.36,43.25,43.27,326860.0,42.6066,42.6361,42.5279,42.5476,326860.0
2024-03-28 12:50:00,43.26,43.38,43.2,43.23,326100.0,42.5378,42.6558,42.4788,42.5083,326100.0
2024-03-28 13:00:00,43.22,43.33,43.17,43.29,273628.0,42.4984,42.6066,42.4493,42.5673,273628.0
2024-03-28 13:10:00,43.29,43.3,43.07,43.1,297698.0,42.5673,42.5771,42.3509,42.3804,297698.0
2024-03-28 13:20:00,43.09,43.15,43.03,43.11,264267.0,42.3706,42.4296,42.3116,42.3903,264267.0
2024-03-28 13:30:00,43.11,43.17,43.01,43.16,199371.0,42.3903,42.4493,42.2919,42.4394,199371.0
2024-03-28 13:40:00,43.16,43.17,43.09,43.12,146837.0,42.4394,42.4493,42.3706,42.4001,146837.0
2024-03-28 13:50:00,43.11,43.12,43.02,43.11,145100.0,42.3903,42.4001,42.3018,42.3903,145100.0
2024-03-28 14:00:00,43.11,43.13,42.97,43.11,281206.0,42.3903,42.4099,42.2526,42.3903,281206.0
2024-03-28 14:10:00,43.1,43.15,42.9,42.94,270049.0,42.3804,42.4296,42.1838,42.2231,270049.0
2024-03-28 14:20:00,42.94,43.02,42.91,42.97,171213.0,42.2231,42.3018,42.1936,42.2526,171213.0
2024-03-28 14:30:00,42.97,43.0,42.91,42.99,112468.0,42.2526,42.2821,42.1936,42.2723,112468.0
2024-03-28 14:40:00,42.98,42.99,42.81,42.96,201895.0,42.2624,42.2723,42.0953,42.2428,201895.0
2024-03-28 14:50:00,42.96,43.16,42.92,43.15,251391.0,42.2428,42.4394,42.2034,42.4296,251391.0
2024-03-28 15:00:00,43.14,43.2,42.95,43.06,351998.0,42.4198,42.4788,42.2329,42.3411,351998.0
2024-03-28 15:10:00,43.06,43.12,43.02,43.05,162744.0,42.3411,42.4001,42.3018,42.3313,162744.0
2024-03-28 15:20:00,43.05,43.06,42.94,42.97,189658.0,42.3313,42.3411,42.2231,42.2526,189658.0
2024-03-28 15:30:00,42.98,43.01,42.84,42.87,253330.0,42.2624,42.2919,42.1248,42.1543,253330.0
2024-03-28 15:40:00,42.87,42.93,42.8,42.87,289762.0,42.1543,42.2133,42.0854,42.1543,289762.0
2024-03-28 15:50:00,42.88,43.17,42.81,42.91,1064938.0,42.1641,42.4493,42.0953,42.1936,1064938.0
2024-04-01 09:30:00,43.19,43.19,42.12,42.54,1702430.0,42.4689,42.4689,41.4168,41.8298,1702430.0
2024-04-01 09:40:00,42.53,42.82,42.36,42.46,1169041.0,41.82,42.1051,41.6528,41.7511,1169041.0
2024-04-01 09:50:00,42.45,42.76,42.41,42.69,509264.0,41.7413,42.0461,41.702,41.9773,509264.0
2024-04-01 10:00:00,42.67,42.68,42.05,42.09,1155223.0,41.9576,41.9675,41.348,41.3873,1155223.0
2024-04-01 10:10:00,42.1,42.16,41.76,41.76,691565.0,41.3971,41.4561,41.0628,41.0628,691565.0
2024-04-01 10:20:00,41.76,42.04,41.71,41.77,642737.0,41.0628,41.3381,41.0136,41.0726,642737.0
2024-04-01 10:30:00,41.77,41.85,41.67,41.83,570543.0,41.0726,41.1513,40.9743,41.1316,570543.0
2024-04-01 10:40:00,41.83,42.01,41.75,41.98,460482.0,41.1316,41.3086,41.053,41.2791,460482.0
2024-04-01 10:50:00,41.98,42.17,41.9,42.12,404017.0,41.2791,41.466,41.2005,41.4168,404017.0
2024-04-01 11:00:00,42.13,42.22,42.06,42.1,303996.0,41.4266,41.5151,41.3578,41.3971,303996.0
2024-04-01 11:10:00,42.09,42.11,41.88,41.94,237799.0,41.3873,41.407,41.1808,41.2398,237799.0
2024-04-01 11:20:00,41.95,42.04,41.84,41.99,305532.0,41.2496,41.3381,41.1415,41.289,305532.0
2024-04-01 11:30:00,41.98,42.03,41.81,41.82,171831.0,41.2791,41.3283,41.112,41.1218,171831.0
2024-04-01 11:40:00,41.82,41.92,41.77,41.91,244899.0,41.1218,41.2201,41.0726,41.2103,244899.0
2024-04-01 11:50:00,41.9,41.9,41.55,41.55,327507.0,41.2005,41.2005,40.8563,40.8563,327507.0
2024-04-01 12:00:00,41.56,41.75,41.45,41.71,351689.0,40.8662,41.053,40.758,41.0136,351689.0
2024-04-01 12:10:00,41.72,41.79,41.6,41.74,406840.0,41.0235,41.0923,40.9055,41.0431,406840.0
2024-04-01 12:20:00,41.75,41.87,41.68,41.85,235343.0,41.053,41.171,40.9841,41.1513,235343.0
2024-04-01 12:30:00,41.84,41.88,41.77,41.83,129565.0,41.1415,41.1808,41.0726,41.1316,129565.0
2024-04-01 12:40:00,41.83,41.87,41.75,41.78,94300.0,41.1316,41.171,41.053,41.0825,94300.0
2024-04-01 12:50:00,41.78,41.8,41.65,41.7,156307.0,41.0825,41.1021,40.9546,41.0038,156307.0
2024-04-01 13:00:00,41.69,41.75,41.61,41.71,117631.0,40.994,41.053,40.9153,41.0136,117631.0
2024-04-01 13:10:00,41.7,41.73,41.59,41.59,147048.0,41.0038,41.0333,40.8957,40.8957,147048.0
2024-04-01 13:20:00,41.59,41.67,41.45,41.66,191856.0,40.8957,40.9743,40.758,40.9645,191856.0
2024-04-01 13:30:00,41.65,41.75,41.57,41.73,121147.0,40.9546,41.053,40.876,41.0333,121147.0
2024-04-01 13:40:00,41.72,41.89,41.72,41.86,222629.0,41.0235,41.1906,41.0235,41.1611,222629.0
2024-04-01 13:50:00,41.87,41.89,41.73,41.82,110314.0,41.171,41.1906,41.0333,41.1218,110314.0
2024-04-01 14:00:00,41.82,41.82,41.7,41.77,129834.0,41.1218,41.1218,41.0038,41.0726,129834.0
2024-04-01 14:10:00,41.78,41.79,41.68,41.76,113669.0,41.0825,41.0923,40.9841,41.0628,113669.0
2024-04-01 14:20:00,41.75,41.78,41.67,41.69,116875.0,41.053,41.0825,40.9743,40.994,116875.0
2024-04-01 14:30:00,41.69,41.75,41.64,41.75,66678.0,40.994,41.053,40.9448,41.053,66678.0
2024-04-01 14:40:00,41.75,41.77,41.69,41.72,70854.0,41.053,41.0726,40.994,41.0235,70854.0
2024-04-01 14:50:00,41.73,41.74,41.66,41.7,88237.0,41.0333,41.0431,40.9645,41.0038,88237.0
2024-04-01 15:00:00,41.71,41.83,41.65,41.76,110691.0,41.0136,41.1316,40.9546,41.0628,110691.0
2024-04-01 15:10:00,41.77,41.85,41.73,41.77,107829.0,41.0726,41.1513,41.0333,41.0726,107829.0
2024-04-01 15:20:00,41.77,41.81,41.71,41.76,97521.0,41.0726,41.112,41.0136,41.0628,97521.0
2024-04-01 15:30:00,41.76,41.81,41.61,41.67,229233.0,41.0628,41.112,40.9153,40.9743,229233.0
2024-04-01 15:40:00,41.68,41.79,41.65,41.68,214669.0,40.9841,41.0923,40.9546,40.9841,214669.0
2024-04-01 15:50:00,41.67,41.86,41.57,41.66,694252.0,40.9743,41.1611,40.876,40.9645,694252.0
2024-04-02 09:30:00,40.12,40.18,39.43,39.87,2175074.0,39.4502,39.5092,38.7717,39.2044,2175074.0
2024-04-02 09:40:00,39.87,39.87,39.53,39.77,1072555.0,39.2044,39.2044,38.87,39.106,1072555.0
2024-04-02 09:50:00,39.77,39.78,39.47,39.78,670910.0,39.106,39.1159,38.811,39.1159,670910.0
2024-04-02 10:00:00,39.77,40.0,39.57,39.66,803933.0,39.106,39.3322,38.9094,38.9979,803933.0
2024-04-02 10:10:00,39.66,39.67,39.33,39.42,827747.0,38.9979,39.0077,38.6734,38.7619,827747.0
2024-04-02 10:20:00,39.43,39.59,39.39,39.51,609363.0,38.7717,38.929,38.7324,38.8504,609363.0
2024-04-02 10:30:00,39.51,39.64,39.41,39.51,414073.0,38.8504,38.9782,38.752,38.8504,414073.0
2024-04-02 10:40:00,39.51,39.65,39.23,39.3,444073.0,38.8504,38.988,38.5751,38.6439,444073.0
2024-04-02 10:50:00,39.3,39.41,39.24,39.28,252570.0,38.6439,38.752,38.5849,38.6242,252570.0
2024-04-02 11:00:00,39.28,39.43,39.24,39.39,283479.0,38.6242,38.7717,38.5849,38.7324,283479.0
2024-04-02 11:10:00,39.39,39.5,39.38,39.45,256160.0,38.7324,38.8405,38.7225,38.7914,256160.0
2024-04-02 11:20:00,39.44,39.51,39.36,39.4,316159.0,38.7815,38.8504,38.7029,38.7422,316159.0
2024-04-02 11:30:00,39.39,39.39,39.17,39.23,357814.0,38.7324,38.7324,38.5161,38.5751,357814.0
2024-04-02 11:40:00,39.24,39.25,39.09,39.1,320524.0,38.5849,38.5947,38.4374,38.4472,320524.0
2024-04-02 11:50:00,39.09,39.21,39.07,39.1,288989.0,38.4374,38.5554,38.4177,38.4472,288989.0
2024-04-02 12:00:00,39.1,39.14,39.0,39.04,321013.0,38.4472,38.4866,38.3489,38.3882,321013.0
2024-04-02 12:10:00,39.06,39.08,38.94,38.96,311971.0,38.4079,38.4276,38.2899,38.3096,311971.0
2024-04-02 12:20:00,38.97,39.1,38.91,39.04,239003.0,38.3194,38.4472,38.2604,38.3882,239003.0
2024-04-02 12:30:00,39.03,39.12,38.94,39.08,1556653.0,38.3784,38.4669,38.2899,38.4276,1556653.0
2024-04-02 12:40:00,39.08,39.14,38.99,39.11,199339.0,38.4276,38.4866,38.3391,38.4571,199339.0
2024-04-02 12:50:00,39.1,39.14,38.97,39.12,220519.0,38.4472,38.4866,38.3194,38.4669,220519.0
2024-04-02 13:00:00,39.13,39.14,39.02,39.03,233994.0,38.4767,38.4866,38.3686,38.3784,233994.0
2024-04-02 13:10:00,39.03,39.03,38.85,38.86,280050.0,38.3784,38.3784,38.2014,38.2112,280050.0
2024-04-02 13:20:00,38.86,38.93,38.84,38.87,132333.0,38.2112,38.2801,38.1916,38.2211,132333.0
2024-04-02 13:30:00,38.87,38.88,38.71,38.76,324692.0,38.2211,38.2309,38.0637,38.1129,324692.0
2024-04-02 13:40:00,38.76,38.86,38.72,38.84,323310.0,38.1129,38.2112,38.0736,38.1916,323310.0
2024-04-02 13:50:00,38.84,38.86,38.76,38.82,171011.0,38.1916,38.2112,38.1129,38.1719,171011.0
2024-04-02 14:00:00,38.83,39.0,38.82,38.98,180582.0,38.1817,38.3489,38.1719,38.3292,180582.0
2024-04-02 14:10:00,38.97,39.02,38.93,38.98,166070.0,38.3194,38.3686,38.2801,38.3292,166070.0
2024-04-02 14:20:00,38.98,39.08,38.92,39.02,201111.0,38.3292,38.4276,38.2702,38.3686,201111.0
2024-04-02 14:30:00,39.01,39.04,38.97,39.0,206828.0,38.3587,38.3882,38.3194,38.3489,206828.0
2024-04-02 14:40:00,39.0,39.09,38.97,38.99,216961.0,38.3489,38.4374,38.3194,38.3391,216961.0
2024-04-02 14:50:00,39.0,39.07,38.97,39.01,127552.0,38.3489,38.4177,38.3194,38.3587,127552.0
2024-04-02 15:00:00,39.01,39.12,38.97,39.07,254745.0,38.3587,38.4669,38.3194,38.4177,254745.0
2024-04-02 15:10:00,39.08,39.13,38.92,38.95,216004.0,38.4276,38.4767,38.2702,38.2997,216004.0
2024-04-02 15:20:00,38.95,39.15,38.93,39.09,216750.0,38.2997,38.4964,38.2801,38.4374,216750.0
2024-04-02 15:30:00,39.1,39.35,39.06,39.34,382667.0,38.4472,38.693,38.4079,38.6832,382667.0
2024-04-02 15:40:00,39.34,39.39,39.22,39.38,482565.0,38.6832,38.7324,38.5652,38.7225,482565.0
2024-04-02 15:50:00,39.38,39.48,39.27,39.39,915675.0,38.7225,38.8209,38.6144,38.7324,915675.0
2024-04-03 09:30:00,38.71,39.37,38.66,39.34,1162976.0,38.0637,38.7127,38.0146,38.6832,1162976.0
2024-04-03 09:40:00,39.35,39.48,39.09,39.19,874889.0,38.693,38.8209,38.4374,38.5357,874889.0
2024-04-03 09:50:00,39.19,39.26,38.95,39.03,713079.0,38.5357,38.6046,38.2997,38.3784,713079.0
2024-04-03 10:00:00,39.06,40.03,39.04,39.52,1849843.0,38.4079,39.3617,38.3882,38.8602,1849843.0
2024-04-03 10:10:00,39.53,39.98,39.44,39.97,1207409.0,38.87,39.3125,38.7815,39.3027,1207409.0
2024-04-03 10:20:00,39.97,39.98,39.79,39.8,385426.0,39.3027,39.3125,39.1257,39.1355,385426.0
2024-04-03 10:30:00,39.81,40.06,39.8,40.02,509632.0,39.1454,39.3912,39.1355,39.3519,509632.0
2024-04-03 10:40:00,40.02,40.33,39.99,40.3,612728.0,39.3519,39.6567,39.3224,39.6272,612728.0
2024-04-03 10:50:00,40.3,40.35,40.12,40.2,425298.0,39.6272,39.6764,39.4502,39.5289,425298.0
2024-04-03 11:00:00,40.21,40.25,40.08,40.17,314205.0,39.5387,39.578,39.4109,39.4994,314205.0
2024-04-03 11:10:00,40.17,40.23,40.08,40.18,184670.0,39.4994,39.5584,39.4109,39.5092,184670.0
2024-04-03 11:20:00,40.18,40.32,40.18,40.25,217022.0,39.5092,39.6469,39.5092,39.578,217022.0
2024-04-03 11:30:00,40.26,40.29,40.15,40.16,149788.0,39.5879,39.6174,39.4797,39.4895,149788.0
2024-04-03 11:40:00,40.16,40.24,39.98,40.01,300636.0,39.4895,39.5682,39.3125,39.342,300636.0
2024-04-03 11:50:00,40.01,40.03,39.85,39.92,315452.0,39.342,39.3617,39.1847,39.2535,315452.0
2024-04-03 12:00:00,39.92,39.93,39.82,39.92,185711.0,39.2535,39.2634,39.1552,39.2535,185711.0
2024-04-03 12:10:00,39.91,40.08,39.79,40.07,548699.0,39.2437,39.4109,39.1257,39.401,548699.0
2024-04-03 12:20:00,40.06,40.28,40.01,40.28,274110.0,39.3912,39.6075,39.342,39.6075,274110.0
2024-04-03 12:30:00,40.28,40.45,40.0,40.02,651088.0,39.6075,39.7747,39.3322,39.3519,651088.0
2024-04-03 12:40:00,40.03,40.29,40.02,40.17,328972.0,39.3617,39.6174,39.3519,39.4994,328972.0
2024-04-03 12:50:00,40.17,40.33,40.14,40.22,174190.0,39.4994,39.6567,39.4699,39.5485,174190.0
2024-04-03 13:00:00,40.23,40.33,40.17,40.22,175225.0,39.5584,39.6567,39.4994,39.5485,175225.0
2024-04-03 13:10:00,40.22,40.32,40.2,40.32,141510.0,39.5485,39.6469,39.5289,39.6469,141510.0
2024-04-03 13:20:00,40.31,40.41,40.27,40.35,178010.0,39.637,39.7354,39.5977,39.6764,178010.0
2024-04-03 13:30:00,40.35,40.42,40.28,40.29,172254.0,39.6764,39.7452,39.6075,39.6174,172254.0
2024-04-03 13:40:00,40.29,40.35,40.29,40.32,101272.0,39.6174,39.6764,39.6174,39.6469,101272.0
2024-04-03 13:50:00,40.32,40.35,40.22,40.26,127542.0,39.6469,39.6764,39.5485,39.5879,127542.0
2024-04-03 14:00:00,40.26,40.4,40.24,40.34,245100.0,39.5879,39.7255,39.5682,39.6665,245100.0
2024-04-03 14:10:00,40.35,40.37,40.27,40.37,138294.0,39.6764,39.696,39.5977,39.696,138294.0
2024-04-03 14:20:00,40.38,40.41,40.34,40.35,103601.0,39.7059,39.7354,39.6665,39.6764,103601.0
2024-04-03 14:30:00,40.36,40.38,40.27,40.31,170264.0,39.6862,39.7059,39.5977,39.637,170264.0
2024-04-03 14:40:00,40.31,40.38,40.31,40.33,85820.0,39.637,39.7059,39.637,39.6567,85820.0
2024-04-03 14:50:00,40.33,40.37,40.24,40.34,136204.0,39.6567,39.696,39.5682,39.6665,136204.0
2024-04-03 15:00:00,40.34,40.34,40.23,40.25,83097.0,39.6665,39.6665,39.5584,39.578,83097.0
2024-04-03 15:10:00,40.25,40.28,39.83,39.92,592339.0,39.578,39.6075,39.165,39.2535,592339.0
2024-04-03 15:20:00,39.91,39.94,39.78,39.88,295224.0,39.2437,39.2732,39.1159,39.2142,295224.0
2024-04-03 15:30:00,39.87,40.1,39.82,40.05,415745.0,39.2044,39.4305,39.1552,39.3814,415745.0
2024-04-03 15:40:00,40.05,40.19,40.03,40.17,272814.0,39.3814,39.519,39.3617,39.4994,272814.0
2024-04-03 15:50:00,40.15,40.17,40.03,40.1,664517.0,39.4797,39.4994,39.3617,39.4305,664517.0
2024-04-04 09:30:00,41.37,41.66,41.14,41.23,1732456.0,40.6793,40.9645,40.4532,40.5417,1732456.0
2024-04-04 09:40:00,41.23,41.57,41.2,41.54,725200.0,40.5417,40.876,40.5122,40.8465,725200.0
2024-04-04 09:50:00,41.54,41.63,41.26,41.27,747846.0,40.8465,40.935,40.5712,40.581,747846.0
2024-04-04 10:00:00,41.27,41.42,41.23,41.4,494207.0,40.581,40.7285,40.5417,40.7088,494207.0
2024-04-04 10:10:00,41.39,41.41,41.16,41.2,361827.0,40.699,40.7187,40.4728,40.5122,361827.0
2024-04-04 10:20:00,41.21,41.26,41.04,41.22,330831.0,40.522,40.5712,40.3548,40.5318,330831.0
2024-04-04 10:30:00,41.22,41.36,41.18,41.29,186657.0,40.5318,40.6695,40.4925,40.6007,186657.0
2024-04-04 10:40:00,41.28,41.4,41.26,41.39,175657.0,40.5908,40.7088,40.5712,40.699,175657.0
2024-04-04 10:50:00,41.38,41.49,41.34,41.44,220331.0,40.6892,40.7973,40.6498,40.7482,220331.0
2024-04-04 11:00:00,41.43,41.45,41.21,41.26,232620.0,40.7383,40.758,40.522,40.5712,232620.0
2024-04-04 11:10:00,41.27,41.3,41.09,41.12,201670.0,40.581,40.6105,40.404,40.4335,201670.0
2024-04-04 11:20:00,41.1,41.21,41.07,41.19,169841.0,40.4138,40.522,40.3843,40.5023,169841.0
2024-04-04 11:30:00,41.18,41.27,41.15,41.27,165487.0,40.4925,40.581,40.463,40.581,165487.0
2024-04-04 11:40:00,41.27,41.35,41.26,41.26,215808.0,40.581,40.6597,40.5712,40.5712,215808.0
2024-04-04 11:50:00,41.27,41.35,41.24,41.35,82998.0,40.581,40.6597,40.5515,40.6597,82998.0
2024-04-04 12:00:00,41.34,41.45,41.3,41.4,163673.0,40.6498,40.758,40.6105,40.7088,163673.0
2024-04-04 12:10:00,41.41,41.41,41.3,41.3,133927.0,40.7187,40.7187,40.6105,40.6105,133927.0
2024-04-04 12:20:00,41.31,41.37,41.28,41.33,78082.0,40.6203,40.6793,40.5908,40.64,78082.0
2024-04-04 12:30:00,41.32,41.35,41.27,41.31,77291.0,40.6302,40.6597,40.581,40.6203,77291.0
2024-04-04 12:40:00,41.31,41.33,41.27,41.3,65308.0,40.6203,40.64,40.581,40.6105,65308.0
2024-04-04 12:50:00,41.33,41.36,41.27,41.3,58368.0,40.64,40.6695,40.581,40.6105,58368.0
2024-04-04 13:00:00,41.29,41.29,41.12,41.2,140061.0,40.6007,40.6007,40.4335,40.5122,140061.0
2024-04-04 13:10:00,41.19,41.23,41.16,41.18,70988.0,40.5023,40.5417,40.4728,40.4925,70988.0
2024-04-04 13:20:00,41.18,41.2,41.11,41.12,74107.0,40.4925,40.5122,40.4237,40.4335,74107.0
2024-04-04 13:30:00,41.11,41.16,41.04,41.09,163204.0,40.4237,40.4728,40.3548,40.404,163204.0
2024-04-04 13:40:00,41.1,41.1,40.94,40.99,218032.0,40.4138,40.4138,40.2565,40.3057,218032.0
2024-04-04 13:50:00,40.99,41.04,40.85,40.87,154258.0,40.3057,40.3548,40.168,40.1877,154258.0
2024-04-04 14:00:00,40.86,40.89,40.54,40.57,474190.0,40.1778,40.2073,39.8632,39.8927,474190.0
2024-04-04 14:10:00,40.57,40.57,40.12,40.2,658532.0,39.8927,39.8927,39.4502,39.5289,658532.0
2024-04-04 14:20:00,40.19,40.41,39.92,39.95,635086.0,39.519,39.7354,39.2535,39.283,635086.0
2024-04-04 14:30:00,39.93,40.0,39.61,39.89,933283.0,39.2634,39.3322,38.9487,39.224,933283.0
2024-04-04 14:40:00,39.89,39.89,39.41,39.71,738717.0,39.224,39.224,38.752,39.047,738717.0
2024-04-04 14:50:00,39.71,39.71,39.17,39.3,767390.0,39.047,39.047,38.5161,38.6439,767390.0
2024-04-04 15:00:00,39.28,39.34,38.91,39.27,1042568.0,38.6242,38.6832,38.2604,38.6144,1042568.0
2024-04-04 15:10:00,39.28,39.28,38.98,39.03,645056.0,38.6242,38.6242,38.3292,38.3784,645056.0
2024-04-04 15:20:00,39.02,39.26,38.71,38.72,842511.0,38.3686,38.6046,38.0637,38.0736,842511.0
2024-04-04 15:30:00,38.71,38.93,38.64,38.68,960491.0,38.0637,38.2801,37.9949,38.0342,960491.0
2024-04-04 15:40:00,38.69,38.96,38.55,38.95,834324.0,38.0441,38.3096,37.9064,38.2997,834324.0
2024-04-04 15:50:00,38.96,39.11,38.76,38.85,1343268.0,38.3096,38.4571,38.1129,38.2014,1343268.0
2024-04-05 09:30:00,38.5,38.93,38.35,38.54,1338505.0,37.8572,38.2801,37.7097,37.8966,1338505.0
2024-04-05 09:40:00,38.51,38.87,38.42,38.75,732952.0,37.8671,38.2211,37.7786,38.1031,732952.0
2024-04-05 09:50:00,38.74,39.07,38.69,38.94,737781.0,38.0932,38.4177,38.0441,38.2899,737781.0
2024-04-05 10:00:00,38.93,39.18,38.76,38.93,679446.0,38.2801,38.5259,38.1129,38.2801,679446.0
2024-04-05 10:10:00,38.93,39.19,38.79,38.92,566998.0,38.2801,38.5357,38.1424,38.2702,566998.0
2024-04-05 10:20:00,38.91,39.01,38.66,38.8,471811.0,38.2604,38.3587,38.0146,38.1522,471811.0
2024-04-05 10:30:00,38.82,39.11,38.71,38.95,402745.0,38.1719,38.4571,38.0637,38.2997,402745.0
2024-04-05 10:40:00,38.97,39.14,38.9,39.13,357958.0,38.3194,38.4866,38.2506,38.4767,357958.0
2024-04-05 10:50:00,39.11,39.36,39.1,39.34,468816.0,38.4571,38.7029,38.4472,38.6832,468816.0
2024-04-05 11:00:00,39.34,39.34,39.03,39.11,364535.0,38.6832,38.6832,38.3784,38.4571,364535.0
2024-04-05 11:10:00,39.1,39.23,38.83,38.94,408583.0,38.4472,38.5751,38.1817,38.2899,408583.0
2024-04-05 11:20:00,38.93,39.19,38.91,39.19,229463.0,38.2801,38.5357,38.2604,38.5357,229463.0
2024-04-05 11:30:00,39.17,39.41,39.14,39.4,349192.0,38.5161,38.752,38.4866,38.7422,349192.0
2024-04-05 11:40:00,39.39,39.53,39.37,39.45,312640.0,38.7324,38.87,38.7127,38.7914,312640.0
2024-04-05 11:50:00,39.45,39.59,39.39,39.55,189805.0,38.7914,38.929,38.7324,38.8897,189805.0
2024-04-05 12:00:00,39.57,39.6,39.41,39.53,213098.0,38.9094,38.9389,38.752,38.87,213098.0
2024-04-05 12:10:00,39.52,39.72,39.49,39.72,252524.0,38.8602,39.0569,38.8307,39.0569,252524.0
2024-04-05 12:20:00,39.72,39.77,39.64,39.7,228661.0,39.0569,39.106,38.9782,39.0372,228661.0
2024-04-05 12:30:00,39.7,39.78,39.53,39.78,304440.0,39.0372,39.1159,38.87,39.1159,304440.0
2024-04-05 12:40:00,39.77,39.8,39.68,39.7,229363.0,39.106,39.1355,39.0175,39.0372,229363.0
2024-04-05 12:50:00,39.7,39.95,39.69,39.92,258003.0,39.0372,39.283,39.0274,39.2535,258003.0
2024-04-05 13:00:00,39.91,39.91,39.65,39.66,335359.0,39.2437,39.2437,38.988,38.9979,335359.0
2024-04-05 13:10:00,39.67,39.73,39.54,39.57,310712.0,39.0077,39.0667,38.8799,38.9094,310712.0
2024-04-05 13:20:00,39.57,39.7,39.56,39.66,179851.0,38.9094,39.0372,38.8995,38.9979,179851.0
2024-04-05 13:30:00,39.66,39.74,39.59,39.59,114158.0,38.9979,39.0765,38.929,38.929,114158.0
2024-04-05 13:40:00,39.59,39.64,39.4,39.44,350378.0,38.929,38.9782,38.7422,38.7815,350378.0
2024-04-05 13:50:00,39.43,39.5,39.21,39.3,335548.0,38.7717,38.8405,38.5554,38.6439,335548.0
2024-04-05 14:00:00,39.28,39.55,39.11,39.53,368452.0,38.6242,38.8897,38.4571,38.87,368452.0
2024-04-05 14:10:00,39.52,39.58,39.43,39.51,161948.0,38.8602,38.9192,38.7717,38.8504,161948.0
2024-04-05 14:20:00,39.51,39.62,39.23,39.23,345567.0,38.8504,38.9585,38.5751,38.5751,345567.0
2024-04-05 14:30:00,39.26,39.43,39.25,39.41,239142.0,38.6046,38.7717,38.5947,38.752,239142.0
2024-04-05 14:40:00,39.41,39.45,39.19,39.2,188257.0,38.752,38.7914,38.5357,38.5456,188257.0
2024-04-05 14:50:00,39.21,39.29,39.14,39.28,208024.0,38.5554,38.634,38.4866,38.6242,208024.0
2024-04-05 15:00:00,39.27,39.38,39.23,39.27,249069.0,38.6144,38.7225,38.5751,38.6144,249069.0
2024-04-05 15:10:00,39.28,39.39,39.27,39.37,293576.0,38.6242,38.7324,38.6144,38.7127,293576.0
2024-04-05 15:20:00,39.37,39.43,39.26,39.38,186966.0,38.7127,38.7717,38.6046,38.7225,186966.0
2024-04-05 15:30:00,39.38,39.57,39.31,39.32,328645.0,38.7225,38.9094,38.6537,38.6635,328645.0
2024-04-05 15:40:00,39.33,39.36,39.19,39.3,423115.0,38.6734,38.7029,38.5357,38.6439,423115.0
2024-04-05 15:50:00,39.3,39.41,39.23,39.23,504500.0,38.6439,38.752,38.5751,38.5751,504500.0
2024-04-08 09:30:00,40.09,40.35,39.9,39.99,1008086.0,39.4207,39.6764,39.2339,39.3224,1008086.0
2024-04-08 09:40:00,39.99,40.13,39.8,39.83,433519.0,39.3224,39.46,39.1355,39.165,433519.0
2024-04-08 09:50:00,39.83,39.9,39.67,39.72,463396.0,39.165,39.2339,39.0077,39.0569,463396.0
2024-04-08 10:00:00,39.73,39.73,39.31,39.33,475404.0,39.0667,39.0667,38.6537,38.6734,475404.0
2024-04-08 10:10:00,39.33,39.51,39.3,39.39,309685.0,38.6734,38.8504,38.6439,38.7324,309685.0
2024-04-08 10:20:00,39.4,39.68,39.38,39.68,485502.0,38.7422,39.0175,38.7225,39.0175,485502.0
2024-04-08 10:30:00,39.67,39.91,39.65,39.84,405328.0,39.0077,39.2437,38.988,39.1749,405328.0
2024-04-08 10:40:00,39.84,39.91,39.78,39.91,165279.0,39.1749,39.2437,39.1159,39.2437,165279.0
2024-04-08 10:50:00,39.91,40.07,39.91,39.98,205036.0,39.2437,39.401,39.2437,39.3125,205036.0
2024-04-08 11:00:00,39.99,40.05,39.84,40.02,256791.0,39.3224,39.3814,39.1749,39.3519,256791.0
2024-04-08 11:10:00,40.02,40.1,39.94,39.97,176343.0,39.3519,39.4305,39.2732,39.3027,176343.0
2024-04-08 11:20:00,39.96,40.07,39.92,39.98,159450.0,39.2929,39.401,39.2535,39.3125,159450.0
2024-04-08 11:30:00,39.97,39.98,39.74,39.89,313958.0,39.3027,39.3125,39.0765,39.224,313958.0
2024-04-08 11:40:00,39.89,39.9,39.72,39.79,152321.0,39.224,39.2339,39.0569,39.1257,152321.0
2024-04-08 11:50:00,39.77,39.79,39.62,39.77,175116.0,39.106,39.1257,38.9585,39.106,175116.0
2024-04-08 12:00:00,39.76,39.81,39.66,39.76,117703.0,39.0962,39.1454,38.9979,39.0962,117703.0
2024-04-08 12:10:00,39.76,39.86,39.65,39.82,151468.0,39.0962,39.1945,38.988,39.1552,151468.0
2024-04-08 12:20:00,39.81,39.88,39.77,39.86,198412.0,39.1454,39.2142,39.106,39.1945,198412.0
2024-04-08 12:30:00,39.85,39.93,39.82,39.89,180015.0,39.1847,39.2634,39.1552,39.224,180015.0
2024-04-08 12:40:00,39.89,40.03,39.88,39.97,234096.0,39.224,39.3617,39.2142,39.3027,234096.0
2024-04-08 12:50:00,39.98,40.11,39.95,40.1,146771.0,39.3125,39.4404,39.283,39.4305,146771.0
2024-04-08 13:00:00,40.11,40.11,39.99,40.01,96547.0,39.4404,39.4404,39.3224,39.342,96547.0
2024-04-08 13:10:00,40.0,40.04,39.94,40.04,135780.0,39.3322,39.3715,39.2732,39.3715,135780.0
2024-04-08 13:20:00,40.04,40.07,39.96,40.05,61337.0,39.3715,39.401,39.2929,39.3814,61337.0
2024-04-08 13:30:00,40.06,40.11,40.01,40.05,112418.0,39.3912,39.4404,39.342,39.3814,112418.0
2024-04-08 13:40:00,40.05,40.07,39.95,40.0,120509.0,39.3814,39.401,39.283,39.3322,120509.0
2024-04-08 13:50:00,39.99,40.17,39.97,40.13,115715.0,39.3224,39.4994,39.3027,39.46,115715.0
2024-04-08 14:00:00,40.14,40.15,40.04,40.12,101296.0,39.4699,39.4797,39.3715,39.4502,101296.0
2024-04-08 14:10:00,40.12,40.15,40.05,40.09,147430.0,39.4502,39.4797,39.3814,39.4207,147430.0
2024-04-08 14:20:00,40.09,40.21,40.05,40.14,133510.0,39.4207,39.5387,39.3814,39.4699,133510.0
2024-04-08 14:30:00,40.14,40.14,40.05,40.09,168404.0,39.4699,39.4699,39.3814,39.4207,168404.0
2024-04-08 14:40:00,40.09,40.13,40.0,40.08,136278.0,39.4207,39.46,39.3322,39.4109,136278.0
2024-04-08 14:50:00,40.08,40.11,40.03,40.11,123856.0,39.4109,39.4404,39.3617,39.4404,123856.0
2024-04-08 15:00:00,40.11,40.11,39.92,40.05,194556.0,39.4404,39.4404,39.2535,39.3814,194556.0
2024-04-08 15:10:00,40.05,40.1,39.99,40.03,153170.0,39.3814,39.4305,39.3224,39.3617,153170.0
2024-04-08 15:20:00,40.05,40.1,40.0,40.09,129004.0,39.3814,39.4305,39.3322,39.4207,129004.0
2024-04-08 15:30:00,40.08,40.14,40.01,40.02,162121.0,39.4109,39.4699,39.342,39.3519,162121.0
2024-04-08 15:40:00,40.04,40.04,39.9,39.93,197581.0,39.3715,39.3715,39.2339,39.2634,197581.0
2024-04-08 15:50:00,39.93,39.94,39.78,39.88,473746.0,39.2634,39.2732,39.1159,39.2142,473746.0
2024-04-09 09:30:00,40.23,40.66,40.05,40.46,1043665.0,39.5584,39.9812,39.3814,39.7845,1043665.0
2024-04-09 09:40:00,40.46,40.52,39.99,40.03,572476.0,39.7845,39.8435,39.3224,39.3617,572476.0
2024-04-09 09:50:00,40.02,40.06,39.89,40.04,442303.0,39.3519,39.3912,39.224,39.3715,442303.0
2024-04-09 10:00:00,40.05,40.1,39.84,40.07,349776.0,39.3814,39.4305,39.1749,39.401,349776.0
2024-04-09 10:10:00,40.07,40.29,39.96,40.24,418598.0,39.401,39.6174,39.2929,39.5682,418598.0
2024-04-09 10:20:00,40.25,40.37,39.9,39.93,483347.0,39.578,39.696,39.2339,39.2634,483347.0
2024-04-09 10:30:00,39.93,39.93,39.49,39.52,595821.0,39.2634,39.2634,38.8307,38.8602,595821.0
2024-04-09 10:40:00,39.52,39.61,39.28,39.31,545965.0,38.8602,38.9487,38.6242,38.6537,545965.0
2024-04-09 10:50:00,39.31,39.51,39.22,39.5,426042.0,38.6537,38.8504,38.5652,38.8405,426042.0
2024-04-09 11:00:00,39.49,39.66,39.4,39.62,294656.0,38.8307,38.9979,38.7422,38.9585,294656.0
2024-04-09 11:10:00,39.61,39.87,39.55,39.84,277505.0,38.9487,39.2044,38.8897,39.1749,277505.0
2024-04-09 11:20:00,39.84,39.84,39.66,39.69,197319.0,39.1749,39.1749,38.9979,39.0274,197319.0
2024-04-09 11:30:00,39.68,39.73,39.5,39.51,153566.0,39.0175,39.0667,38.8405,38.8504,153566.0
2024-04-09 11:40:00,39.52,39.73,39.45,39.71,325265.0,38.8602,39.0667,38.7914,39.047,325265.0
2024-04-09 11:50:00,39.72,39.76,39.64,39.73,126938.0,39.0569,39.0962,38.9782,39.0667,126938.0
2024-04-09 12:00:00,39.72,39.89,39.67,39.88,128555.0,39.0569,39.224,39.0077,39.2142,128555.0
2024-04-09 12:10:00,39.88,39.99,39.86,39.94,202673.0,39.2142,39.3224,39.1945,39.2732,202673.0
2024-04-09 12:20:00,39.95,40.0,39.9,39.93,71579.0,39.283,39.3322,39.2339,39.2634,71579.0
2024-04-09 12:30:00,39.93,40.05,39.91,40.02,166628.0,39.2634,39.3814,39.2437,39.3519,166628.0
2024-04-09 12:40:00,40.03,40.04,39.93,40.0,154534.0,39.3617,39.3715,39.2634,39.3322,154534.0
2024-04-09 12:50:00,40.01,40.01,39.81,39.9,175903.0,39.342,39.342,39.1454,39.2339,175903.0
2024-04-09 13:00:00,39.89,40.01,39.78,39.99,246837.0,39.224,39.342,39.1159,39.3224,246837.0
2024-04-09 13:10:00,40.0,40.03,39.94,40.0,105901.0,39.3322,39.3617,39.2732,39.3322,105901.0
2024-04-09 13:20:00,40.01,40.12,39.93,39.98,158994.0,39.342,39.4502,39.2634,39.3125,158994.0
2024-04-09 13:30:00,39.99,40.09,39.98,40.08,83577.0,39.3224,39.4207,39.3125,39.4109,83577.0
2024-04-09 13:40:00,40.08,40.11,39.91,39.94,135993.0,39.4109,39.4404,39.2437,39.2732,135993.0
2024-04-09 13:50:00,39.93,40.0,39.84,39.85,62621.0,39.2634,39.3322,39.1749,39.1847,62621.0
2024-04-09 14:00:00,39.84,39.92,39.7,39.91,206844.0,39.1749,39.2535,39.0372,39.2437,206844.0
2024-04-09 14:10:00,39.9,39.94,39.86,39.92,74954.0,39.2339,39.2732,39.1945,39.2535,74954.0
2024-04-09 14:20:00,39.92,40.0,39.85,39.88,125749.0,39.2535,39.3322,39.1847,39.2142,125749.0
2024-04-09 14:30:00,39.88,39.92,39.81,39.85,150249.0,39.2142,39.2535,39.1454,39.1847,150249.0
2024-04-09 14:40:00,39.85,39.9,39.79,39.84,140020.0,39.1847,39.2339,39.1257,39.1749,140020.0
2024-04-09 14:50:00,39.84,39.95,39.81,39.89,114090.0,39.1749,39.283,39.1454,39.224,114090.0
2024-04-09 15:00:00,39.89,39.89,39.57,39.61,140775.0,39.224,39.224,38.9094,38.9487,140775.0
2024-04-09 15:10:00,39.6,39.81,39.54,39.81,185312.0,38.9389,39.1454,38.8799,39.1454,185312.0
2024-04-09 15:20:00,39.81,40.27,39.8,40.25,409581.0,39.1454,39.5977,39.1355,39.578,409581.0
2024-04-09 15:30:00,40.25,40.39,40.14,40.15,326022.0,39.578,39.7157,39.4699,39.4797,326022.0
2024-04-09 15:40:00,40.15,40.23,40.09,40.14,588652.0,39.4797,39.5584,39.4207,39.4699,588652.0
2024-04-09 15:50:00,40.14,40.34,40.0,40.32,785830.0,39.4699,39.6665,39.3322,39.6469,785830.0
2024-04-10 09:30:00,37.32,37.49,36.57,36.97,3506932.0,36.6969,36.8641,35.9595,36.3528,3506932.0
2024-04-10 09:40:00,36.97,37.36,36.76,36.94,1666023.0,36.3528,36.7363,36.1463,36.3233,1666023.0
2024-04-10 09:50:00,36.95,37.48,36.94,37.33,1280050.0,36.3331,36.8543,36.3233,36.7068,1280050.0
2024-04-10 10:00:00,37.33,37.52,37.07,37.39,995032.0,36.7068,36.8936,36.4511,36.7658,995032.0
2024-04-10 10:10:00,37.38,37.72,37.3,37.69,870645.0,36.7559,37.0903,36.6773,37.0608,870645.0
2024-04-10 10:20:00,37.68,37.98,37.6,37.79,890113.0,37.0509,37.3459,36.9723,37.1591,890113.0
2024-04-10 10:30:00,37.8,38.3,37.71,38.01,1232846.0,37.1689,37.6606,37.0804,37.3754,1232846.0
2024-04-10 10:40:00,38.01,38.08,37.42,37.52,973205.0,37.3754,37.4443,36.7953,36.8936,973205.0
2024-04-10 10:50:00,37.53,37.62,37.33,37.43,551978.0,36.9034,36.9919,36.7068,36.8051,551978.0
2024-04-10 11:00:00,37.43,37.47,37.29,37.4,427104.0,36.8051,36.8444,36.6674,36.7756,427104.0
2024-04-10 11:10:00,37.39,37.39,37.23,37.28,400549.0,36.7658,36.7658,36.6084,36.6576,400549.0
2024-04-10 11:20:00,37.28,37.59,37.27,37.59,470896.0,36.6576,36.9624,36.6478,36.9624,470896.0
2024-04-10 11:30:00,37.59,37.59,37.17,37.2,413754.0,36.9624,36.9624,36.5494,36.5789,413754.0
2024-04-10 11:40:00,37.2,37.2,37.05,37.08,391579.0,36.5789,36.5789,36.4314,36.4609,391579.0
2024-04-10 11:50:00,37.07,37.16,37.01,37.09,283677.0,36.4511,36.5396,36.3921,36.4708,283677.0
2024-04-10 12:00:00,37.09,37.14,37.0,37.09,318372.0,36.4708,36.5199,36.3823,36.4708,318372.0
2024-04-10 12:10:00,37.1,37.16,37.03,37.08,225169.0,36.4806,36.5396,36.4118,36.4609,225169.0
2024-04-10 12:20:00,37.08,37.24,37.05,37.17,230851.0,36.4609,36.6183,36.4314,36.5494,230851.0
2024-04-10 12:30:00,37.18,37.18,37.06,37.09,275476.0,36.5593,36.5593,36.4413,36.4708,275476.0
2024-04-10 12:40:00,37.08,37.14,37.01,37.09,194607.0,36.4609,36.5199,36.3921,36.4708,194607.0
2024-04-10 12:50:00,37.1,37.28,37.05,37.21,239397.0,36.4806,36.6576,36.4314,36.5888,239397.0
2024-04-10 13:00:00,37.22,37.28,36.56,36.57,1148146.0,36.5986,36.6576,35.9496,35.9595,1148146.0
2024-04-10 13:10:00,36.57,36.99,36.52,36.97,725706.0,35.9595,36.3724,35.9103,36.3528,725706.0
2024-04-10 13:20:00,36.97,37.24,36.7,36.72,867824.0,36.3528,36.6183,36.0873,36.107,867824.0
2024-04-10 13:30:00,36.71,36.82,36.35,36.41,1236418.0,36.0971,36.2053,35.7431,35.8021,1236418.0
2024-04-10 13:40:00,36.41,36.74,36.34,36.72,654599.0,35.8021,36.1266,35.7333,36.107,654599.0
2024-04-10 13:50:00,36.71,37.11,36.58,36.9,591192.0,36.0971,36.4904,35.9693,36.284,591192.0
2024-04-10 14:00:00,36.91,37.09,36.75,36.96,528901.0,36.2938,36.4708,36.1365,36.3429,528901.0
2024-04-10 14:10:00,36.96,37.06,36.68,36.74,350445.0,36.3429,36.4413,36.0676,36.1266,350445.0
2024-04-10 14:20:00,36.75,36.88,36.53,36.54,373989.0,36.1365,36.2643,35.9201,35.93,373989.0
2024-04-10 14:30:00,36.54,36.65,36.47,36.64,292296.0,35.93,36.0381,35.8611,36.0283,292296.0
2024-04-10 14:40:00,36.62,36.72,36.57,36.71,257783.0,36.0086,36.107,35.9595,36.0971,257783.0
2024-04-10 14:50:00,36.71,36.8,36.45,36.46,349052.0,36.0971,36.1856,35.8415,35.8513,349052.0
2024-04-10 15:00:00,36.47,36.67,36.39,36.66,382548.0,35.8611,36.0578,35.7825,36.048,382548.0
2024-04-10 15:10:00,36.7,37.0,36.64,36.98,598303.0,36.0873,36.3823,36.0283,36.3626,598303.0
2024-04-10 15:20:00,36.99,37.18,36.96,36.98,660145.0,36.3724,36.5593,36.3429,36.3626,660145.0
2024-04-10 15:30:00,36.97,36.99,36.62,36.63,585149.0,36.3528,36.3724,36.0086,36.0185,585149.0
2024-04-10 15:40:00,36.63,37.02,36.63,36.97,566802.0,36.0185,36.4019,36.0185,36.3528,566802.0
2024-04-10 15:50:00,36.97,37.26,36.85,37.12,1031090.0,36.3528,36.6379,36.2348,36.5003,1031090.0
2024-04-11 09:30:00,37.67,37.79,37.21,37.21,1330999.0,37.0411,37.1591,36.5888,36.5888,1330999.0
2024-04-11 09:40:00,37.21,37.51,37.08,37.28,817827.0,36.5888,36.8838,36.4609,36.6576,817827.0
2024-04-11 09:50:00,37.29,37.48,37.12,37.37,483551.0,36.6674,36.8543,36.5003,36.7461,483551.0
2024-04-11 10:00:00,37.38,37.38,36.93,37.0,905218.0,36.7559,36.7559,36.3134,36.3823,905218.0
2024-04-11 10:10:00,37.01,37.09,36.74,36.74,793075.0,36.3921,36.4708,36.1266,36.1266,793075.0
2024-04-11 10:20:00,36.74,36.92,36.65,36.68,473431.0,36.1266,36.3036,36.0381,36.0676,473431.0
2024-04-11 10:30:00,36.68,36.96,36.66,36.96,496524.0,36.0676,36.3429,36.048,36.3429,496524.0
2024-04-11 10:40:00,36.98,37.15,36.91,37.03,397870.0,36.3626,36.5298,36.2938,36.4118,397870.0
2024-04-11 10:50:00,37.03,37.15,36.84,36.85,381913.0,36.4118,36.5298,36.225,36.2348,381913.0
2024-04-11 11:00:00,36.86,36.97,36.73,36.74,330620.0,36.2446,36.3528,36.1168,36.1266,330620.0
2024-04-11 11:10:00,36.74,36.98,36.74,36.93,334267.0,36.1266,36.3626,36.1266,36.3134,334267.0
2024-04-11 11:20:00,36.93,37.04,36.87,36.92,286906.0,36.3134,36.4216,36.2545,36.3036,286906.0
2024-04-11 11:30:00,36.92,37.13,36.9,37.1,252723.0,36.3036,36.5101,36.284,36.4806,252723.0
2024-04-11 11:40:00,37.1,37.34,37.1,37.31,446195.0,36.4806,36.7166,36.4806,36.6871,446195.0
2024-04-11 11:50:00,37.31,37.72,37.31,37.68,652231.0,36.6871,37.0903,36.6871,37.0509,652231.0
2024-04-11 12:00:00,37.69,37.75,37.5,37.5,482631.0,37.0608,37.1198,36.8739,36.8739,482631.0
2024-04-11 12:10:00,37.5,37.59,37.49,37.53,139998.0,36.8739,36.9624,36.8641,36.9034,139998.0
2024-04-11 12:20:00,37.53,37.59,37.38,37.39,174926.0,36.9034,36.9624,36.7559,36.7658,174926.0
2024-04-11 12:30:00,37.39,37.46,37.32,37.35,167820.0,36.7658,36.8346,36.6969,36.7264,167820.0
2024-04-11 12:40:00,37.36,37.53,37.35,37.53,156128.0,36.7363,36.9034,36.7264,36.9034,156128.0
2024-04-11 12:50:00,37.54,37.58,37.46,37.55,182192.0,36.9133,36.9526,36.8346,36.9231,182192.0
2024-04-11 13:00:00,37.57,37.94,37.42,37.82,763477.0,36.9428,37.3066,36.7953,37.1886,763477.0
2024-04-11 13:10:00,37.83,38.0,37.8,37.98,406781.0,37.1984,37.3656,37.1689,37.3459,406781.0
2024-04-11 13:20:00,37.97,38.02,37.9,37.92,484080.0,37.3361,37.3853,37.2673,37.2869,484080.0
2024-04-11 13:30:00,37.93,37.97,37.71,37.72,309468.0,37.2968,37.3361,37.0804,37.0903,309468.0
2024-04-11 13:40:00,37.72,37.9,37.65,37.9,322250.0,37.0903,37.2673,37.0214,37.2673,322250.0
2024-04-11 13:50:00,37.9,38.0,37.82,37.94,172594.0,37.2673,37.3656,37.1886,37.3066,172594.0
2024-04-11 14:00:00,37.94,38.19,37.91,38.13,526596.0,37.3066,37.5524,37.2771,37.4934,526596.0
2024-04-11 14:10:00,38.14,38.15,37.99,38.09,387017.0,37.5032,37.5131,37.3558,37.4541,387017.0
2024-04-11 14:20:00,38.08,38.15,38.03,38.05,217534.0,37.4443,37.5131,37.3951,37.4148,217534.0
2024-04-11 14:30:00,38.06,38.07,37.95,38.05,217693.0,37.4246,37.4344,37.3164,37.4148,217693.0
2024-04-11 14:40:00,38.06,38.1,37.95,37.98,190361.0,37.4246,37.4639,37.3164,37.3459,190361.0
2024-04-11 14:50:00,37.98,37.98,37.8,37.81,232039.0,37.3459,37.3459,37.1689,37.1788,232039.0
2024-04-11 15:00:00,37.81,37.89,37.77,37.81,192788.0,37.1788,37.2574,37.1394,37.1788,192788.0
2024-04-11 15:10:00,37.81,37.87,37.72,37.72,240225.0,37.1788,37.2378,37.0903,37.0903,240225.0
2024-04-11 15:20:00,37.72,37.86,37.69,37.83,204962.0,37.0903,37.2279,37.0608,37.1984,204962.0
2024-04-11 15:30:00,37.82,37.83,37.68,37.77,229970.0,37.1886,37.1984,37.0509,37.1394,229970.0
2024-04-11 15:40:00,37.77,37.96,37.77,37.86,414669.0,37.1394,37.3263,37.1394,37.2279,414669.0
2024-04-11 15:50:00,37.85,37.96,37.75,37.88,583600.0,37.2181,37.3263,37.1198,37.2476,583600.0
2024-04-12 09:30:00,37.22,37.61,37.14,37.55,992293.0,36.5986,36.9821,36.5199,36.9231,992293.0
2024-04-12 09:40:00,37.55,37.55,37.17,37.18,809430.0,36.9231,36.9231,36.5494,36.5593,809430.0
2024-04-12 09:50:00,37.18,37.29,36.92,37.12,723549.0,36.5593,36.6674,36.3036,36.5003,723549.0
2024-04-12 10:00:00,37.13,37.15,36.56,36.56,1299076.0,36.5101,36.5298,35.9496,35.9496,1299076.0
2024-04-12 10:10:00,36.57,36.67,36.35,36.59,816449.0,35.9595,36.0578,35.7431,35.9791,816449.0
2024-04-12 10:20:00,36.58,36.72,36.53,36.57,411266.0,35.9693,36.107,35.9201,35.9595,411266.0
2024-04-12 10:30:00,36.56,36.68,36.34,36.38,597307.0,35.9496,36.0676,35.7333,35.7726,597307.0
2024-04-12 10:40:00,36.38,36.5,36.33,36.36,390456.0,35.7726,35.8906,35.7235,35.753,390456.0
2024-04-12 10:50:00,36.35,36.56,36.32,36.43,316829.0,35.7431,35.9496,35.7136,35.8218,316829.0
2024-04-12 11:00:00,36.41,36.57,36.39,36.42,358116.0,35.8021,35.9595,35.7825,35.812,358116.0
2024-04-12 11:10:00,36.42,36.53,36.29,36.52,437932.0,35.812,35.9201,35.6841,35.9103,437932.0
2024-04-12 11:20:00,36.52,36.65,36.46,36.64,258570.0,35.9103,36.0381,35.8513,36.0283,258570.0
2024-04-12 11:30:00,36.64,36.66,36.52,36.52,234685.0,36.0283,36.048,35.9103,35.9103,234685.0
2024-04-12 11:40:00,36.53,36.63,36.46,36.58,212989.0,35.9201,36.0185,35.8513,35.9693,212989.0
2024-04-12 11:50:00,36.59,36.6,36.49,36.58,160021.0,35.9791,35.989,35.8808,35.9693,160021.0
2024-04-12 12:00:00,36.56,36.61,36.46,36.5,179848.0,35.9496,35.9988,35.8513,35.8906,179848.0
2024-04-12 12:10:00,36.51,36.52,36.22,36.24,343624.0,35.9005,35.9103,35.6153,35.635,343624.0
2024-04-12 12:20:00,36.26,36.41,36.23,36.3,288524.0,35.6546,35.8021,35.6251,35.694,288524.0
2024-04-12 12:30:00,36.3,36.32,36.03,36.08,417400.0,35.694,35.7136,35.4285,35.4776,417400.0
2024-04-12 12:40:00,36.09,36.11,36.0,36.02,536203.0,35.4875,35.5071,35.399,35.4186,536203.0
2024-04-12 12:50:00,36.02,36.15,36.01,36.04,285834.0,35.4186,35.5465,35.4088,35.4383,285834.0
2024-04-12 13:00:00,36.04,36.15,35.98,36.02,349211.0,35.4383,35.5465,35.3793,35.4186,349211.0
2024-04-12 13:10:00,36.02,36.13,35.96,35.96,249541.0,35.4186,35.5268,35.3596,35.3596,249541.0
2024-04-12 13:20:00,35.97,35.97,35.77,35.81,441256.0,35.3695,35.3695,35.1728,35.2121,441256.0
2024-04-12 13:30:00,35.81,35.81,35.6,35.7,679685.0,35.2121,35.2121,35.0057,35.104,679685.0
2024-04-12 13:40:00,35.69,36.06,35.68,36.01,580808.0,35.0942,35.458,35.0843,35.4088,580808.0
2024-04-12 13:50:00,36.02,36.07,35.89,35.89,327825.0,35.4186,35.4678,35.2908,35.2908,327825.0
2024-04-12 14:00:00,35.89,36.07,35.77,36.0,377621.0,35.2908,35.4678,35.1728,35.399,377621.0
2024-04-12 14:10:00,36.0,36.07,35.91,35.94,381005.0,35.399,35.4678,35.3105,35.34,381005.0
2024-04-12 14:20:00,35.93,35.95,35.7,35.71,259834.0,35.3301,35.3498,35.104,35.1138,259834.0
2024-04-12 14:30:00,35.71,35.71,35.48,35.51,453187.0,35.1138,35.1138,34.8877,34.9172,453187.0
2024-04-12 14:40:00,35.5,35.61,35.42,35.47,428664.0,34.9073,35.0155,34.8287,34.8778,428664.0
2024-04-12 14:50:00,35.47,35.6,35.44,35.47,299755.0,34.8778,35.0057,34.8483,34.8778,299755.0
2024-04-12 15:00:00,35.47,35.47,35.34,35.38,354515.0,34.8778,34.8778,34.75,34.7893,354515.0
2024-04-12 15:10:00,35.39,35.42,35.23,35.33,480482.0,34.7992,34.8287,34.6418,34.7402,480482.0
2024-04-12 15:20:00,35.33,35.5,35.31,35.37,445668.0,34.7402,34.9073,34.7205,34.7795,445668.0
2024-04-12 15:30:00,35.37,35.53,35.33,35.42,425686.0,34.7795,34.9368,34.7402,34.8287,425686.0
2024-04-12 15:40:00,35.42,35.75,35.42,35.7,551303.0,34.8287,35.1532,34.8287,35.104,551303.0
2024-04-12 15:50:00,35.7,35.79,35.53,35.79,1160924.0,35.104,35.1925,34.9368,35.1925,1160924.0
2024-04-15 09:30:00,36.12,36.51,36.03,36.46,1476245.0,35.517,35.9005,35.4285,35.8513,1476245.0
2024-04-15 09:40:00,36.47,36.6,36.16,36.17,698547.0,35.8611,35.989,35.5563,35.5661,698547.0
2024-04-15 09:50:00,36.18,36.28,36.05,36.22,385439.0,35.576,35.6743,35.4481,35.6153,385439.0
2024-04-15 10:00:00,36.21,36.23,35.65,35.65,706361.0,35.6055,35.6251,35.0548,35.0548,706361.0
2024-04-15 10:10:00,35.64,35.72,35.39,35.6,906199.0,35.045,35.1237,34.7992,35.0057,906199.0
2024-04-15 10:20:00,35.6,35.63,35.19,35.21,588265.0,35.0057,35.0352,34.6025,34.6222,588265.0
2024-04-15 10:30:00,35.22,35.64,35.15,35.35,564629.0,34.632,35.045,34.5632,34.7598,564629.0
2024-04-15 10:40:00,35.36,35.51,35.22,35.39,512024.0,34.7697,34.9172,34.632,34.7992,512024.0
2024-04-15 10:50:00,35.4,35.41,35.15,35.16,342633.0,34.809,34.8188,34.5632,34.573,342633.0
2024-04-15 11:00:00,35.16,35.25,35.09,35.11,301555.0,34.573,34.6615,34.5042,34.5238,301555.0
2024-04-15 11:10:00,35.12,35.23,34.85,34.87,592765.0,34.5337,34.6418,34.2682,34.2878,592765.0
2024-04-15 11:20:00,34.89,35.12,34.8,35.1,549936.0,34.3075,34.5337,34.219,34.514,549936.0
2024-04-15 11:30:00,35.1,35.31,35.1,35.17,451956.0,34.514,34.7205,34.514,34.5828,451956.0
2024-04-15 11:40:00,35.17,35.3,35.12,35.23,226490.0,34.5828,34.7107,34.5337,34.6418,226490.0
2024-04-15 11:50:00,35.22,35.46,35.2,35.4,299529.0,34.632,34.868,34.6123,34.809,299529.0
2024-04-15 12:00:00,35.41,35.57,35.38,35.46,186114.0,34.8188,34.9762,34.7893,34.868,186114.0
2024-04-15 12:10:00,35.46,35.5,35.29,35.3,164404.0,34.868,34.9073,34.7008,34.7107,164404.0
2024-04-15 12:20:00,35.31,35.33,34.92,35.02,315738.0,34.7205,34.7402,34.337,34.4353,315738.0
2024-04-15 12:30:00,35.02,35.02,34.84,34.91,213758.0,34.4353,34.4353,34.2583,34.3272,213758.0
2024-04-15 12:40:00,34.92,35.0,34.83,34.85,177364.0,34.337,34.4157,34.2485,34.2682,177364.0
2024-04-15 12:50:00,34.84,34.95,34.83,34.86,236383.0,34.2583,34.3665,34.2485,34.278,236383.0
2024-04-15 13:00:00,34.85,34.95,34.58,34.94,456965.0,34.2682,34.3665,34.0027,34.3567,456965.0
2024-04-15 13:10:00,34.94,34.94,34.61,34.62,258699.0,34.3567,34.3567,34.0322,34.042,258699.0
2024-04-15 13:20:00,34.63,34.65,34.27,34.3,554672.0,34.0518,34.0715,33.6979,33.7274,554672.0
2024-04-15 13:30:00,34.29,34.42,34.08,34.22,603851.0,33.7175,33.8454,33.511,33.6487,603851.0
2024-04-15 13:40:00,34.22,34.39,34.16,34.22,394370.0,33.6487,33.8159,33.5897,33.6487,394370.0
2024-04-15 13:50:00,34.21,34.56,34.13,34.54,575159.0,33.6389,33.983,33.5602,33.9634,575159.0
2024-04-15 14:00:00,34.54,34.6,34.36,34.46,376625.0,33.9634,34.0223,33.7864,33.8847,376625.0
2024-04-15 14:10:00,34.45,34.45,34.13,34.27,484639.0,33.8749,33.8749,33.5602,33.6979,484639.0
2024-04-15 14:20:00,34.28,34.29,34.06,34.11,273339.0,33.7077,33.7175,33.4914,33.5405,273339.0
2024-04-15 14:30:00,34.1,34.36,34.07,34.28,422520.0,33.5307,33.7864,33.5012,33.7077,422520.0
2024-04-15 14:40:00,34.28,34.32,34.08,34.1,176264.0,33.7077,33.747,33.511,33.5307,176264.0
2024-04-15 14:50:00,34.11,34.11,33.89,34.04,453574.0,33.5405,33.5405,33.3242,33.4717,453574.0
2024-04-15 15:00:00,34.03,34.05,33.9,34.03,295821.0,33.4619,33.4815,33.334,33.4619,295821.0
2024-04-15 15:10:00,34.04,34.06,33.78,33.83,381702.0,33.4717,33.4914,33.216,33.2652,381702.0
2024-04-15 15:20:00,33.83,34.12,33.8,34.0,347116.0,33.2652,33.5504,33.2357,33.4324,347116.0
2024-04-15 15:30:00,34.0,34.26,33.99,34.25,721937.0,33.4324,33.688,33.4225,33.6782,721937.0
2024-04-15 15:40:00,34.24,34.25,34.02,34.25,903049.0,33.6684,33.6782,33.452,33.6782,903049.0
2024-04-15 15:50:00,34.24,34.37,34.15,34.23,811769.0,33.6684,33.7962,33.5799,33.6585,811769.0
2024-04-16 09:30:00,33.51,33.54,33.08,33.18,1654488.0,32.9505,32.98,32.5277,32.6261,1654488.0
2024-04-16 09:40:00,33.18,33.29,32.94,33.0,942149.0,32.6261,32.7342,32.3901,32.4491,942149.0
2024-04-16 09:50:00,32.99,33.31,32.97,33.22,926473.0,32.4392,32.7539,32.4196,32.6654,926473.0
2024-04-16 10:00:00,33.22,33.3,33.06,33.24,628728.0,32.6654,32.7441,32.5081,32.6851,628728.0
2024-04-16 10:10:00,33.23,33.6,33.19,33.48,705291.0,32.6752,33.039,32.6359,32.921,705291.0
2024-04-16 10:20:00,33.51,33.56,33.22,33.23,454064.0,32.9505,32.9997,32.6654,32.6752,454064.0
2024-04-16 10:30:00,33.23,33.29,32.96,33.1,512153.0,32.6752,32.7342,32.4097,32.5474,512153.0
2024-04-16 10:40:00,33.1,33.47,33.1,33.41,391290.0,32.5474,32.9112,32.5474,32.8522,391290.0
2024-04-16 10:50:00,33.42,33.44,33.24,33.33,428485.0,32.862,32.8817,32.6851,32.7736,428485.0
2024-04-16 11:00:00,33.34,33.63,33.32,33.57,516604.0,32.7834,33.0685,32.7637,33.0095,516604.0
2024-04-16 11:10:00,33.57,33.81,33.53,33.67,404133.0,33.0095,33.2455,32.9702,33.1079,404133.0
2024-04-16 11:20:00,33.67,33.85,33.62,33.81,341923.0,33.1079,33.2849,33.0587,33.2455,341923.0
2024-04-16 11:30:00,33.81,33.84,33.66,33.74,250118.0,33.2455,33.275,33.098,33.1767,250118.0
2024-04-16 11:40:00,33.74,33.92,33.72,33.8,343175.0,33.1767,33.3537,33.157,33.2357,343175.0
2024-04-16 11:50:00,33.8,34.05,33.79,33.79,419334.0,33.2357,33.4815,33.2259,33.2259,419334.0
2024-04-16 12:00:00,33.8,33.91,33.6,33.89,399914.0,33.2357,33.3439,33.039,33.3242,399914.0
2024-04-16 12:10:00,33.9,33.93,33.78,33.87,212768.0,33.334,33.3635,33.216,33.3045,212768.0
2024-04-16 12:20:00,33.86,33.98,33.79,33.87,170188.0,33.2947,33.4127,33.2259,33.3045,170188.0
2024-04-16 12:30:00,33.87,33.94,33.82,33.87,186314.0,33.3045,33.3734,33.2554,33.3045,186314.0
2024-04-16 12:40:00,33.88,34.01,33.8,34.01,234497.0,33.3144,33.4422,33.2357,33.4422,234497.0
2024-04-16 12:50:00,34.0,34.06,33.89,33.99,224041.0,33.4324,33.4914,33.3242,33.4225,224041.0
2024-04-16 13:00:00,34.01,34.02,33.8,33.92,194387.0,33.4422,33.452,33.2357,33.3537,194387.0
2024-04-16 13:10:00,33.93,34.08,33.82,34.04,269723.0,33.3635,33.511,33.2554,33.4717,269723.0
2024-04-16 13:20:00,34.04,34.15,33.89,33.91,368425.0,33.4717,33.5799,33.3242,33.3439,368425.0
2024-04-16 13:30:00,33.92,33.97,33.24,33.71,1744427.0,33.3537,33.4029,32.6851,33.1472,1744427.0
2024-04-16 13:40:00,33.71,33.98,33.59,33.59,684363.0,33.1472,33.4127,33.0292,33.0292,684363.0
2024-04-16 13:50:00,33.59,33.78,33.41,33.74,586736.0,33.0292,33.216,32.8522,33.1767,586736.0
2024-04-16 14:00:00,33.74,34.39,33.63,34.36,676305.0,33.1767,33.8159,33.0685,33.7864,676305.0
2024-04-16 14:10:00,34.36,34.43,33.68,33.7,913148.0,33.7864,33.8552,33.1177,33.1374,913148.0
2024-04-16 14:20:00,33.71,33.79,33.5,33.61,690118.0,33.1472,33.2259,32.9407,33.0489,690118.0
2024-04-16 14:30:00,33.6,33.87,33.5,33.77,453342.0,33.039,33.3045,32.9407,33.2062,453342.0
2024-04-16 14:40:00,33.77,33.93,33.72,33.84,365110.0,33.2062,33.3635,33.157,33.275,365110.0
2024-04-16 14:50:00,33.84,34.12,33.83,34.12,397539.0,33.275,33.5504,33.2652,33.5504,397539.0
2024-04-16 15:00:00,34.13,34.13,33.88,33.95,293196.0,33.5602,33.5602,33.3144,33.3832,293196.0
2024-04-16 15:10:00,33.95,34.05,33.88,34.04,281775.0,33.3832,33.4815,33.3144,33.4717,281775.0
2024-04-16 15:20:00,34.05,34.14,33.95,34.07,247679.0,33.4815,33.57,33.3832,33.5012,247679.0
2024-04-16 15:30:00,34.07,34.07,33.61,33.88,381987.0,33.5012,33.5012,33.0489,33.3144,381987.0
2024-04-16 15:40:00,33.88,34.05,33.81,34.01,408576.0,33.3144,33.4815,33.2455,33.4422,408576.0
2024-04-16 15:50:00,34.0,34.05,33.74,33.84,595501.0,33.4324,33.4815,33.1767,33.275,595501.0
2024-04-17 09:30:00,34.51,34.59,34.26,34.48,986503.0,33.9339,34.0125,33.688,33.9044,986503.0
2024-04-17 09:40:00,34.49,34.62,34.36,34.41,442625.0,33.9142,34.042,33.7864,33.8355,442625.0
2024-04-17 09:50:00,34.41,34.58,34.36,34.37,384581.0,33.8355,34.0027,33.7864,33.7962,384581.0
2024-04-17 10:00:00,34.38,34.38,33.89,33.98,613923.0,33.806,33.806,33.3242,33.4127,613923.0
2024-04-17 10:10:00,33.98,34.0,33.77,33.93,466187.0,33.4127,33.4324,33.2062,33.3635,466187.0
2024-04-17 10:20:00,33.94,34.03,33.7,33.91,448327.0,33.3734,33.4619,33.1374,33.3439,448327.0
2024-04-17 10:30:00,33.9,33.91,33.65,33.84,395428.0,33.334,33.3439,33.0882,33.275,395428.0
2024-04-17 10:40:00,33.83,33.95,33.77,33.88,256627.0,33.2652,33.3832,33.2062,33.3144,256627.0
2024-04-17 10:50:00,33.88,33.88,33.46,33.65,383513.0,33.3144,33.3144,32.9014,33.0882,383513.0
2024-04-17 11:00:00,33.66,33.95,33.62,33.67,374120.0,33.098,33.3832,33.0587,33.1079,374120.0
2024-04-17 11:10:00,33.67,33.76,33.49,33.49,242092.0,33.1079,33.1964,32.9309,32.9309,242092.0
2024-04-17 11:20:00,33.5,33.58,33.31,33.32,353290.0,32.9407,33.0194,32.7539,32.7637,353290.0
2024-04-17 11:30:00,33.33,33.42,33.15,33.38,596506.0,32.7736,32.862,32.5966,32.8227,596506.0
2024-04-17 11:40:00,33.38,33.51,33.31,33.38,295197.0,32.8227,32.9505,32.7539,32.8227,295197.0
2024-04-17 11:50:00,33.38,33.54,33.37,33.47,171830.0,32.8227,32.98,32.8129,32.9112,171830.0
2024-04-17 12:00:00,33.46,33.46,32.99,33.08,465427.0,32.9014,32.9014,32.4392,32.5277,465427.0
2024-04-17 12:10:00,33.09,33.36,33.09,33.26,407088.0,32.5376,32.8031,32.5376,32.7047,407088.0
2024-04-17 12:20:00,33.26,33.36,33.09,33.11,403083.0,32.7047,32.8031,32.5376,32.5572,403083.0
2024-04-17 12:30:00,33.11,33.16,33.0,33.06,459251.0,32.5572,32.6064,32.4491,32.5081,459251.0
2024-04-17 12:40:00,33.04,33.14,32.78,32.99,396250.0,32.4884,32.5867,32.2327,32.4392,396250.0
2024-04-17 12:50:00,33.0,33.04,32.85,32.94,251730.0,32.4491,32.4884,32.3016,32.3901,251730.0
2024-04-17 13:00:00,32.95,33.3,32.91,33.29,607508.0,32.3999,32.7441,32.3606,32.7342,607508.0
2024-04-17 13:10:00,33.29,33.45,33.25,33.41,479466.0,32.7342,32.8915,32.6949,32.8522,479466.0
2024-04-17 13:20:00,33.39,33.62,33.36,33.61,362950.0,32.8326,33.0587,32.8031,33.0489,362950.0
2024-04-17 13:30:00,33.61,33.68,33.42,33.53,321258.0,33.0489,33.1177,32.862,32.9702,321258.0
2024-04-17 13:40:00,33.53,33.6,33.36,33.51,332311.0,32.9702,33.039,32.8031,32.9505,332311.0
2024-04-17 13:50:00,33.51,33.72,33.45,33.69,391961.0,32.9505,33.157,32.8915,33.1275,391961.0
2024-04-17 14:00:00,33.69,33.71,33.57,33.63,142116.0,33.1275,33.1472,33.0095,33.0685,142116.0
2024-04-17 14:10:00,33.63,33.63,33.31,33.42,348575.0,33.0685,33.0685,32.7539,32.862,348575.0
2024-04-17 14:20:00,33.41,33.57,33.34,33.44,162113.0,32.8522,33.0095,32.7834,32.8817,162113.0
2024-04-17 14:30:00,33.45,33.48,33.32,33.44,166442.0,32.8915,32.921,32.7637,32.8817,166442.0
2024-04-17 14:40:00,33.45,33.89,33.45,33.66,470287.0,32.8915,33.3242,32.8915,33.098,470287.0
2024-04-17 14:50:00,33.66,33.7,33.17,33.28,493884.0,33.098,33.1374,32.6162,32.7244,493884.0
2024-04-17 15:00:00,33.26,33.26,32.99,33.06,469938.0,32.7047,32.7047,32.4392,32.5081,469938.0
2024-04-17 15:10:00,33.05,33.15,32.91,33.04,517192.0,32.4982,32.5966,32.3606,32.4884,517192.0
2024-04-17 15:20:00,33.04,33.08,32.88,32.9,476474.0,32.4884,32.5277,32.3311,32.3507,476474.0
2024-04-17 15:30:00,32.91,33.09,32.88,32.92,379185.0,32.3606,32.5376,32.3311,32.3704,379185.0
2024-04-17 15:40:00,32.92,33.2,32.85,33.1,476104.0,32.3704,32.6457,32.3016,32.5474,476104.0
2024-04-17 15:50:00,33.11,33.12,32.75,32.77,868620.0,32.5572,32.5671,32.2032,32.2229,868620.0
2024-04-18 09:30:00,33.06,33.2,32.51,32.72,1355247.0,32.5081,32.6457,31.9672,32.1737,1355247.0
2024-04-18 09:40:00,32.72,32.9,32.54,32.83,905275.0,32.1737,32.3507,31.9967,32.2819,905275.0
2024-04-18 09:50:00,32.83,33.09,32.73,33.08,414720.0,32.2819,32.5376,32.1836,32.5277,414720.0
2024-04-18 10:00:00,33.07,33.23,32.77,33.21,635991.0,32.5179,32.6752,32.2229,32.6556,635991.0
2024-04-18 10:10:00,33.21,33.47,33.12,33.44,787478.0,32.6556,32.9112,32.5671,32.8817,787478.0
2024-04-18 10:20:00,33.43,33.58,33.25,33.55,779927.0,32.8719,33.0194,32.6949,32.9899,779927.0
2024-04-18 10:30:00,33.55,33.72,33.46,33.61,587160.0,32.9899,33.157,32.9014,33.0489,587160.0
2024-04-18 10:40:00,33.61,33.81,33.53,33.74,580563.0,33.0489,33.2455,32.9702,33.1767,580563.0
2024-04-18 10:50:00,33.75,33.86,33.67,33.78,324333.0,33.1865,33.2947,33.1079,33.216,324333.0
2024-04-18 11:00:00,33.79,33.86,33.7,33.8,334195.0,33.2259,33.2947,33.1374,33.2357,334195.0
2024-04-18 11:10:00,33.8,34.04,33.79,33.91,373318.0,33.2357,33.4717,33.2259,33.3439,373318.0
2024-04-18 11:20:00,33.92,34.05,33.78,33.8,312637.0,33.3537,33.4815,33.216,33.2357,312637.0
2024-04-18 11:30:00,33.81,33.87,33.73,33.8,234575.0,33.2455,33.3045,33.1669,33.2357,234575.0
2024-04-18 11:40:00,33.79,33.79,33.58,33.66,341303.0,33.2259,33.2259,33.0194,33.098,341303.0
2024-04-18 11:50:00,33.67,33.73,33.56,33.64,293357.0,33.1079,33.1669,32.9997,33.0784,293357.0
2024-04-18 12:00:00,33.63,33.78,33.48,33.55,319354.0,33.0685,33.216,32.921,32.9899,319354.0
2024-04-18 12:10:00,33.54,33.63,33.48,33.61,185838.0,32.98,33.0685,32.921,33.0489,185838.0
2024-04-18 12:20:00,33.61,33.71,33.58,33.71,131475.0,33.0489,33.1472,33.0194,33.1472,131475.0
2024-04-18 12:30:00,33.7,33.71,33.36,33.58,370836.0,33.1374,33.1472,32.8031,33.0194,370836.0
2024-04-18 12:40:00,33.59,33.61,33.23,33.28,319931.0,33.0292,33.0489,32.6752,32.7244,319931.0
2024-04-18 12:50:00,33.28,33.32,33.09,33.22,318942.0,32.7244,32.7637,32.5376,32.6654,318942.0
2024-04-18 13:00:00,33.22,33.3,33.11,33.24,340721.0,32.6654,32.7441,32.5572,32.6851,340721.0
2024-04-18 13:10:00,33.23,33.23,32.78,32.88,514448.0,32.6752,32.6752,32.2327,32.3311,514448.0
2024-04-18 13:20:00,32.88,33.06,32.68,33.04,720243.0,32.3311,32.5081,32.1344,32.4884,720243.0
2024-04-18 13:30:00,33.04,33.09,32.78,32.82,383416.0,32.4884,32.5376,32.2327,32.2721,383416.0
2024-04-18 13:40:00,32.83,33.01,32.69,32.97,484905.0,32.2819,32.4589,32.1442,32.4196,484905.0
2024-04-18 13:50:00,32.96,32.97,32.74,32.89,353012.0,32.4097,32.4196,32.1934,32.3409,353012.0
2024-04-18 14:00:00,32.88,32.88,32.57,32.65,411092.0,32.3311,32.3311,32.0262,32.1049,411092.0
2024-04-18 14:10:00,32.65,32.8,32.52,32.71,454926.0,32.1049,32.2524,31.9771,32.1639,454926.0
2024-04-18 14:20:00,32.73,32.83,32.53,32.57,463166.0,32.1836,32.2819,31.9869,32.0262,463166.0
2024-04-18 14:30:00,32.58,32.61,32.3,32.42,789791.0,32.0361,32.0656,31.7607,31.8787,789791.0
2024-04-18 14:40:00,32.42,32.62,32.4,32.57,503908.0,31.8787,32.0754,31.8591,32.0262,503908.0
2024-04-18 14:50:00,32.57,32.57,32.42,32.5,402621.0,32.0262,32.0262,31.8787,31.9574,402621.0
2024-04-18 15:00:00,32.5,32.76,32.48,32.63,561625.0,31.9574,32.2131,31.9377,32.0852,561625.0
2024-04-18 15:10:00,32.63,32.75,32.55,32.58,385936.0,32.0852,32.2032,32.0066,32.0361,385936.0
2024-04-18 15:20:00,32.59,32.71,32.52,32.71,291553.0,32.0459,32.1639,31.9771,32.1639,291553.0
2024-04-18 15:30:00,32.71,32.86,32.68,32.69,413382.0,32.1639,32.3114,32.1344,32.1442,413382.0
2024-04-18 15:40:00,32.7,32.81,32.64,32.68,303894.0,32.1541,32.2622,32.0951,32.1344,303894.0
2024-04-18 15:50:00,32.69,32.73,32.5,32.57,952259.0,32.1442,32.1836,31.9574,32.0262,952259.0
2024-04-19 09:30:00,32.14,32.87,32.08,32.84,1345134.0,31.6034,32.3212,31.5444,32.2917,1345134.0
2024-04-19 09:40:00,32.85,33.19,32.83,33.07,1019038.0,32.3016,32.6359,32.2819,32.5179,1019038.0
2024-04-19 09:50:00,33.07,33.32,32.93,33.25,825445.0,32.5179,32.7637,32.3802,32.6949,825445.0
2024-04-19 10:00:00,33.25,33.39,33.17,33.22,627079.0,32.6949,32.8326,32.6162,32.6654,627079.0
2024-04-19 10:10:00,33.22,33.22,32.76,32.8,1038926.0,32.6654,32.6654,32.2131,32.2524,1038926.0
2024-04-19 10:20:00,32.8,32.97,32.66,32.88,507398.0,32.2524,32.4196,32.1147,32.3311,507398.0
2024-04-19 10:30:00,32.88,33.01,32.55,32.58,622766.0,32.3311,32.4589,32.0066,32.0361,622766.0
2024-04-19 10:40:00,32.59,32.84,32.58,32.75,441826.0,32.0459,32.2917,32.0361,32.2032,441826.0
2024-04-19 10:50:00,32.76,33.0,32.73,32.74,631390.0,32.2131,32.4491,32.1836,32.1934,631390.0
2024-04-19 11:00:00,32.74,32.85,32.55,32.85,503837.0,32.1934,32.3016,32.0066,32.3016,503837.0
2024-04-19 11:10:00,32.85,32.9,32.68,32.68,321810.0,32.3016,32.3507,32.1344,32.1344,321810.0
2024-04-19 11:20:00,32.69,32.76,32.62,32.75,334276.0,32.1442,32.2131,32.0754,32.2032,334276.0
2024-04-19 11:30:00,32.74,32.79,32.62,32.76,288255.0,32.1934,32.2426,32.0754,32.2131,288255.0
2024-04-19 11:40:00,32.77,32.86,32.62,32.82,395089.0,32.2229,32.3114,32.0754,32.2721,395089.0
2024-04-19 11:50:00,32.83,32.94,32.72,32.74,401638.0,32.2819,32.3901,32.1737,32.1934,401638.0
2024-04-19 12:00:00,32.73,32.88,32.6,32.63,314276.0,32.1836,32.3311,32.0557,32.0852,314276.0
2024-04-19 12:10:00,32.63,32.64,32.28,32.31,478515.0,32.0852,32.0951,31.7411,31.7706,478515.0
2024-04-19 12:20:00,32.3,32.36,32.19,32.2,348672.0,31.7607,31.8197,31.6526,31.6624,348672.0
2024-04-19 12:30:00,32.2,32.34,32.2,32.24,195158.0,31.6624,31.8001,31.6624,31.7017,195158.0
2024-04-19 12:40:00,32.24,32.5,32.24,32.46,366297.0,31.7017,31.9574,31.7017,31.9181,366297.0
2024-04-19 12:50:00,32.47,32.68,32.47,32.63,545554.0,31.9279,32.1344,31.9279,32.0852,545554.0
2024-04-19 13:00:00,32.62,32.81,32.61,32.8,357275.0,32.0754,32.2622,32.0656,32.2524,357275.0
2024-04-19 13:10:00,32.8,32.83,32.64,32.78,311091.0,32.2524,32.2819,32.0951,32.2327,311091.0
2024-04-19 13:20:00,32.78,32.82,32.51,32.53,299913.0,32.2327,32.2721,31.9672,31.9869,299913.0
2024-04-19 13:30:00,32.53,32.66,32.51,32.51,218917.0,31.9869,32.1147,31.9672,31.9672,218917.0
2024-04-19 13:40:00,32.52,32.77,32.49,32.75,207409.0,31.9771,32.2229,31.9476,32.2032,207409.0
2024-04-19 13:50:00,32.75,32.93,32.64,32.66,502974.0,32.2032,32.3802,32.0951,32.1147,502974.0
2024-04-19 14:00:00,32.65,32.66,32.28,32.43,512528.0,32.1049,32.1147,31.7411,31.8886,512528.0
2024-04-19 14:10:00,32.45,32.51,32.32,32.44,191726.0,31.9082,31.9672,31.7804,31.8984,191726.0
2024-04-19 14:20:00,32.44,32.46,32.1,32.1,277225.0,31.8984,31.9181,31.5641,31.5641,277225.0
2024-04-19 14:30:00,32.1,32.25,31.96,31.97,599790.0,31.5641,31.7116,31.4264,31.4363,599790.0
2024-04-19 14:40:00,31.98,32.07,31.84,32.04,624424.0,31.4461,31.5346,31.3084,31.5051,624424.0
2024-04-19 14:50:00,32.04,32.18,31.95,32.15,356066.0,31.5051,31.6428,31.4166,31.6133,356066.0
2024-04-19 15:00:00,32.13,32.27,32.02,32.21,364889.0,31.5936,31.7312,31.4854,31.6723,364889.0
2024-04-19 15:10:00,32.2,32.46,32.18,32.37,431512.0,31.6624,31.9181,31.6428,31.8296,431512.0
2024-04-19 15:20:00,32.37,32.5,32.26,32.37,324781.0,31.8296,31.9574,31.7214,31.8296,324781.0
2024-04-19 15:30:00,32.36,32.45,32.2,32.34,439642.0,31.8197,31.9082,31.6624,31.8001,439642.0
2024-04-19 15:40:00,32.35,32.48,32.25,32.4,465839.0,31.8099,31.9377,31.7116,31.8591,465839.0
2024-04-19 15:50:00,32.39,32.84,32.33,32.72,838409.0,31.8492,32.2917,31.7902,32.1737,838409.0
2024-04-22 09:30:00,33.28,33.48,32.66,32.76,1207473.0,32.7244,32.921,32.1147,32.2131,1207473.0
2024-04-22 09:40:00,32.75,33.2,32.62,33.2,962291.0,32.2032,32.6457,32.0754,32.6457,962291.0
2024-04-22 09:50:00,33.21,33.31,33.1,33.14,580607.0,32.6556,32.7539,32.5474,32.5867,580607.0
2024-04-22 10:00:00,33.14,33.35,33.11,33.25,612052.0,32.5867,32.7932,32.5572,32.6949,612052.0
2024-04-22 10:10:00,33.25,33.36,33.21,33.34,460815.0,32.6949,32.8031,32.6556,32.7834,460815.0
2024-04-22 10:20:00,33.34,33.36,33.03,33.13,453572.0,32.7834,32.8031,32.4786,32.5769,453572.0
2024-04-22 10:30:00,33.14,33.36,33.08,33.34,366162.0,32.5867,32.8031,32.5277,32.7834,366162.0
2024-04-22 10:40:00,33.33,33.37,33.2,33.22,274398.0,32.7736,32.8129,32.6457,32.6654,274398.0
2024-04-22 10:50:00,33.23,33.24,33.01,33.03,258933.0,32.6752,32.6851,32.4589,32.4786,258933.0
2024-04-22 11:00:00,33.03,33.03,32.89,32.92,233798.0,32.4786,32.4786,32.3409,32.3704,233798.0
2024-04-22 11:10:00,32.92,32.98,32.84,32.93,270530.0,32.3704,32.4294,32.2917,32.3802,270530.0
2024-04-22 11:20:00,32.93,32.96,32.79,32.91,237285.0,32.3802,32.4097,32.2426,32.3606,237285.0
2024-04-22 11:30:00,32.91,32.99,32.87,32.95,268652.0,32.3606,32.4392,32.3212,32.3999,268652.0
2024-04-22 11:40:00,32.95,33.04,32.84,33.03,326534.0,32.3999,32.4884,32.2917,32.4786,326534.0
2024-04-22 11:50:00,33.03,33.21,33.0,33.2,265596.0,32.4786,32.6556,32.4491,32.6457,265596.0
2024-04-22 12:00:00,33.2,33.28,33.12,33.27,297668.0,32.6457,32.7244,32.5671,32.7146,297668.0
2024-04-22 12:10:00,33.26,33.52,33.26,33.4,403398.0,32.7047,32.9604,32.7047,32.8424,403398.0
2024-04-22 12:20:00,33.4,33.46,33.33,33.37,348821.0,32.8424,32.9014,32.7736,32.8129,348821.0
2024-04-22 12:30:00,33.38,33.42,33.25,33.41,220940.0,32.8227,32.862,32.6949,32.8522,220940.0
2024-04-22 12:40:00,33.41,33.58,33.41,33.57,343876.0,32.8522,33.0194,32.8522,33.0095,343876.0
2024-04-22 12:50:00,33.57,33.62,33.49,33.61,214917.0,33.0095,33.0587,32.9309,33.0489,214917.0
2024-04-22 13:00:00,33.61,33.72,33.54,33.72,240264.0,33.0489,33.157,32.98,33.157,240264.0
2024-04-22 13:10:00,33.72,33.76,33.68,33.75,174473.0,33.157,33.1964,33.1177,33.1865,174473.0
2024-04-22 13:20:00,33.76,33.92,33.73,33.92,359631.0,33.1964,33.3537,33.1669,33.3537,359631.0
2024-04-22 13:30:00,33.91,33.96,33.82,33.89,468585.0,33.3439,33.393,33.2554,33.3242,468585.0
2024-04-22 13:40:00,33.89,34.05,33.85,34.04,280101.0,33.3242,33.4815,33.2849,33.4717,280101.0
2024-04-22 13:50:00,34.03,34.28,34.01,34.12,536337.0,33.4619,33.7077,33.4422,33.5504,536337.0
2024-04-22 14:00:00,34.12,34.25,34.09,34.19,294867.0,33.5504,33.6782,33.5209,33.6192,294867.0
2024-04-22 14:10:00,34.19,34.23,34.11,34.16,345219.0,33.6192,33.6585,33.5405,33.5897,345219.0
2024-04-22 14:20:00,34.17,34.31,34.16,34.25,277457.0,33.5995,33.7372,33.5897,33.6782,277457.0
2024-04-22 14:30:00,34.26,34.33,34.14,34.19,255131.0,33.688,33.7569,33.57,33.6192,255131.0
2024-04-22 14:40:00,34.19,34.2,33.98,34.01,327591.0,33.6192,33.629,33.4127,33.4422,327591.0
2024-04-22 14:50:00,34.01,34.15,33.97,34.15,327281.0,33.4422,33.5799,33.4029,33.5799,327281.0
2024-04-22 15:00:00,34.14,34.19,34.08,34.09,250032.0,33.57,33.6192,33.511,33.5209,250032.0
2024-04-22 15:10:00,34.1,34.14,34.03,34.04,237618.0,33.5307,33.57,33.4619,33.4717,237618.0
2024-04-22 15:20:00,34.03,34.03,33.88,33.95,287897.0,33.4619,33.4619,33.3144,33.3832,287897.0
2024-04-22 15:30:00,33.94,33.97,33.74,33.9,418579.0,33.3734,33.4029,33.1767,33.334,418579.0
2024-04-22 15:40:00,33.9,33.95,33.83,33.89,372858.0,33.334,33.3832,33.2652,33.3242,372858.0
2024-04-22 15:50:00,33.88,33.88,33.68,33.79,490269.0,33.3144,33.3144,33.1177,33.2259,490269.0
2024-04-23 09:30:00,33.81,34.11,33.74,34.09,1161274.0,33.2455,33.5405,33.1767,33.5209,1161274.0
2024-04-23 09:40:00,34.1,34.79,34.09,34.77,1421654.0,33.5307,34.2092,33.5209,34.1895,1421654.0
2024-04-23 09:50:00,34.78,35.12,34.69,35.11,1054077.0,34.1993,34.5337,34.1108,34.5238,1054077.0
2024-04-23 10:00:00,35.12,35.17,34.96,35.11,640055.0,34.5337,34.5828,34.3763,34.5238,640055.0
2024-04-23 10:10:00,35.1,35.35,35.09,35.33,701676.0,34.514,34.7598,34.5042,34.7402,701676.0
2024-04-23 10:20:00,35.33,35.47,35.15,35.45,528434.0,34.7402,34.8778,34.5632,34.8582,528434.0
2024-04-23 10:30:00,35.46,35.62,35.38,35.48,688952.0,34.868,35.0253,34.7893,34.8877,688952.0
2024-04-23 10:40:00,35.48,35.56,35.29,35.36,425793.0,34.8877,34.9663,34.7008,34.7697,425793.0
2024-04-23 10:50:00,35.37,35.53,35.31,35.46,249500.0,34.7795,34.9368,34.7205,34.868,249500.0
2024-04-23 11:00:00,35.46,35.49,35.17,35.32,626841.0,34.868,34.8975,34.5828,34.7303,626841.0
2024-04-23 11:10:00,35.35,35.52,35.35,35.49,252398.0,34.7598,34.927,34.7598,34.8975,252398.0
2024-04-23 11:20:00,35.49,35.61,35.46,35.54,360132.0,34.8975,35.0155,34.868,34.9467,360132.0
2024-04-23 11:30:00,35.54,35.57,35.34,35.45,338352.0,34.9467,34.9762,34.75,34.8582,338352.0
2024-04-23 11:40:00,35.46,35.47,35.34,35.42,164001.0,34.868,34.8778,34.75,34.8287,164001.0
2024-04-23 11:50:00,35.42,35.45,35.31,35.33,154825.0,34.8287,34.8582,34.7205,34.7402,154825.0
2024-04-23 12:00:00,35.34,35.42,35.29,35.41,156679.0,34.75,34.8287,34.7008,34.8188,156679.0
2024-04-23 12:10:00,35.4,35.51,35.35,35.41,183599.0,34.809,34.9172,34.7598,34.8188,183599.0
2024-04-23 12:20:00,35.41,35.52,35.38,35.5,170605.0,34.8188,34.927,34.7893,34.9073,170605.0
2024-04-23 12:30:00,35.5,35.57,35.42,35.55,201029.0,34.9073,34.9762,34.8287,34.9565,201029.0
2024-04-23 12:40:00,35.55,35.63,35.5,35.62,172078.0,34.9565,35.0352,34.9073,35.0253,172078.0
2024-04-23 12:50:00,35.62,35.66,35.49,35.53,240083.0,35.0253,35.0647,34.8975,34.9368,240083.0
2024-04-23 13:00:00,35.52,35.68,35.48,35.61,200397.0,34.927,35.0843,34.8877,35.0155,200397.0
2024-04-23 13:10:00,35.61,35.64,35.46,35.6,226702.0,35.0155,35.045,34.868,35.0057,226702.0
2024-04-23 13:20:00,35.6,35.69,35.58,35.69,119372.0,35.0057,35.0942,34.986,35.0942,119372.0
2024-04-23 13:30:00,35.68,35.7,35.6,35.7,103852.0,35.0843,35.104,35.0057,35.104,103852.0
2024-04-23 13:40:00,35.7,35.82,35.66,35.79,298560.0,35.104,35.222,35.0647,35.1925,298560.0
2024-04-23 13:50:00,35.78,35.85,35.74,35.84,198078.0,35.1826,35.2515,35.1433,35.2416,198078.0
2024-04-23 14:00:00,35.83,35.85,35.73,35.75,350629.0,35.2318,35.2515,35.1335,35.1532,350629.0
2024-04-23 14:10:00,35.76,35.86,35.68,35.84,209828.0,35.163,35.2613,35.0843,35.2416,209828.0
2024-04-23 14:20:00,35.85,35.91,35.82,35.84,244811.0,35.2515,35.3105,35.222,35.2416,244811.0
2024-04-23 14:30:00,35.84,35.89,35.75,35.88,221858.0,35.2416,35.2908,35.1532,35.281,221858.0
2024-04-23 14:40:00,35.88,35.91,35.79,35.8,172549.0,35.281,35.3105,35.1925,35.2023,172549.0
2024-04-23 14:50:00,35.81,35.82,35.71,35.82,222817.0,35.2121,35.222,35.1138,35.222,222817.0
2024-04-23 15:00:00,35.81,35.81,35.57,35.65,282313.0,35.2121,35.2121,34.9762,35.0548,282313.0
2024-04-23 15:10:00,35.66,35.72,35.56,35.61,169007.0,35.0647,35.1237,34.9663,35.0155,169007.0
2024-04-23 15:20:00,35.6,35.62,35.49,35.54,278449.0,35.0057,35.0253,34.8975,34.9467,278449.0
2024-04-23 15:30:00,35.53,35.53,35.43,35.5,323176.0,34.9368,34.9368,34.8385,34.9073,323176.0
2024-04-23 15:40:00,35.51,35.54,35.41,35.45,318535.0,34.9172,34.9467,34.8188,34.8582,318535.0
2024-04-23 15:50:00,35.45,35.58,35.38,35.5,572388.0,34.8582,34.986,34.7893,34.9073,572388.0
2024-04-24 09:30:00,35.31,35.68,34.77,35.57,1689111.0,34.7205,35.0843,34.1895,34.9762,1689111.0
2024-04-24 09:40:00,35.58,35.68,35.32,35.53,726398.0,34.986,35.0843,34.7303,34.9368,726398.0
2024-04-24 09:50:00,35.56,35.71,35.43,35.45,805827.0,34.9663,35.1138,34.8385,34.8582,805827.0
2024-04-24 10:00:00,35.47,35.64,35.29,35.61,589043.0,34.8778,35.045,34.7008,35.0155,589043.0
2024-04-24 10:10:00,35.61,35.71,35.43,35.49,504657.0,35.0155,35.1138,34.8385,34.8975,504657.0
2024-04-24 10:20:00,35.49,35.66,35.32,35.34,404205.0,34.8975,35.0647,34.7303,34.75,404205.0
2024-04-24 10:30:00,35.34,35.43,35.17,35.18,473210.0,34.75,34.8385,34.5828,34.5927,473210.0
2024-04-24 10:40:00,35.17,35.22,34.97,35.06,539765.0,34.5828,34.632,34.3862,34.4747,539765.0
2024-04-24 10:50:00,35.04,35.1,34.91,35.02,512509.0,34.455,34.514,34.3272,34.4353,512509.0
2024-04-24 11:00:00,35.01,35.08,34.74,34.76,633578.0,34.4255,34.4943,34.16,34.1797,633578.0
2024-04-24 11:10:00,34.77,34.84,34.7,34.73,441810.0,34.1895,34.2583,34.1207,34.1502,441810.0
2024-04-24 11:20:00,34.73,34.86,34.65,34.82,345245.0,34.1502,34.278,34.0715,34.2387,345245.0
2024-04-24 11:30:00,34.84,34.91,34.77,34.82,296821.0,34.2583,34.3272,34.1895,34.2387,296821.0
2024-04-24 11:40:00,34.83,34.84,34.4,34.6,724782.0,34.2485,34.2583,33.8257,34.0223,724782.0
2024-04-24 11:50:00,34.61,34.62,34.45,34.55,183011.0,34.0322,34.042,33.8749,33.9732,183011.0
2024-04-24 12:00:00,34.55,34.68,34.44,34.45,268486.0,33.9732,34.101,33.865,33.8749,268486.0
2024-04-24 12:10:00,34.46,34.64,34.43,34.61,237950.0,33.8847,34.0617,33.8552,34.0322,237950.0
2024-04-24 12:20:00,34.61,34.68,34.53,34.64,197880.0,34.0322,34.101,33.9535,34.0617,197880.0
2024-04-24 12:30:00,34.63,34.64,34.41,34.55,262453.0,34.0518,34.0617,33.8355,33.9732,262453.0
2024-04-24 12:40:00,34.55,34.56,34.44,34.53,159431.0,33.9732,33.983,33.865,33.9535,159431.0
2024-04-24 12:50:00,34.53,34.75,34.49,34.73,226281.0,33.9535,34.1698,33.9142,34.1502,226281.0
2024-04-24 13:00:00,34.74,34.82,34.66,34.72,354931.0,34.16,34.2387,34.0813,34.1403,354931.0
2024-04-24 13:10:00,34.72,34.83,34.71,34.8,248243.0,34.1403,34.2485,34.1305,34.219,248243.0
2024-04-24 13:20:00,34.8,34.9,34.76,34.88,216764.0,34.219,34.3173,34.1797,34.2977,216764.0
2024-04-24 13:30:00,34.9,35.08,34.87,35.03,309512.0,34.3173,34.4943,34.2878,34.4452,309512.0
2024-04-24 13:40:00,35.05,35.21,35.04,35.13,315313.0,34.4648,34.6222,34.455,34.5435,315313.0
2024-04-24 13:50:00,35.13,35.19,35.07,35.18,196275.0,34.5435,34.6025,34.4845,34.5927,196275.0
2024-04-24 14:00:00,35.18,35.19,34.88,35.01,387725.0,34.5927,34.6025,34.2977,34.4255,387725.0
2024-04-24 14:10:00,35.01,35.05,34.77,34.84,245317.0,34.4255,34.4648,34.1895,34.2583,245317.0
2024-04-24 14:20:00,34.84,34.92,34.8,34.86,146601.0,34.2583,34.337,34.219,34.278,146601.0
2024-04-24 14:30:00,34.86,34.93,34.69,34.88,223239.0,34.278,34.3468,34.1108,34.2977,223239.0
2024-04-24 14:40:00,34.88,34.93,34.83,34.88,136454.0,34.2977,34.3468,34.2485,34.2977,136454.0
2024-04-24 14:50:00,34.88,34.92,34.79,34.82,138774.0,34.2977,34.337,34.2092,34.2387,138774.0
2024-04-24 15:00:00,34.81,34.87,34.68,34.85,221623.0,34.2288,34.2878,34.101,34.2682,221623.0
2024-04-24 15:10:00,34.84,34.93,34.79,34.84,187634.0,34.2583,34.3468,34.2092,34.2583,187634.0
2024-04-24 15:20:00,34.83,35.0,34.82,34.95,246479.0,34.2485,34.4157,34.2387,34.3665,246479.0
2024-04-24 15:30:00,34.95,35.03,34.92,34.96,217545.0,34.3665,34.4452,34.337,34.3763,217545.0
2024-04-24 15:40:00,34.97,35.1,34.96,35.08,178362.0,34.3862,34.514,34.3763,34.4943,178362.0
2024-04-24 15:50:00,35.08,35.25,34.98,35.05,684949.0,34.4943,34.6615,34.396,34.4648,684949.0
2024-04-25 09:30:00,33.81,33.95,33.35,33.36,1383063.0,33.2455,33.3832,32.7932,32.8031,1383063.0
2024-04-25 09:40:00,33.35,33.68,33.23,33.24,871463.0,32.7932,33.1177,32.6752,32.6851,871463.0
2024-04-25 09:50:00,33.25,33.35,33.0,33.21,964143.0,32.6949,32.7932,32.4491,32.6556,964143.0
2024-04-25 10:00:00,33.22,33.41,32.94,33.38,802752.0,32.6654,32.8522,32.3901,32.8227,802752.0
2024-04-25 10:10:00,33.39,33.75,33.38,33.7,708162.0,32.8326,33.1865,32.8227,33.1374,708162.0
2024-04-25 10:20:00,33.7,33.78,33.6,33.77,595042.0,33.1374,33.216,33.039,33.2062,595042.0
2024-04-25 10:30:00,33.76,33.81,33.45,33.55,475908.0,33.1964,33.2455,32.8915,32.9899,475908.0
2024-04-25 10:40:00,33.55,33.61,33.31,33.5,433616.0,32.9899,33.0489,32.7539,32.9407,433616.0
2024-04-25 10:50:00,33.51,33.59,33.36,33.52,315515.0,32.9505,33.0292,32.8031,32.9604,315515.0
2024-04-25 11:00:00,33.51,33.67,33.43,33.66,480592.0,32.9505,33.1079,32.8719,33.098,480592.0
2024-04-25 11:10:00,33.65,33.68,33.4,33.51,306069.0,33.0882,33.1177,32.8424,32.9505,306069.0
2024-04-25 11:20:00,33.51,33.67,33.48,33.65,320467.0,32.9505,33.1079,32.921,33.0882,320467.0
2024-04-25 11:30:00,33.65,33.66,33.44,33.55,199589.0,33.0882,33.098,32.8817,32.9899,199589.0
2024-04-25 11:40:00,33.56,33.62,33.43,33.46,184175.0,32.9997,33.0587,32.8719,32.9014,184175.0
2024-04-25 11:50:00,33.45,33.79,33.44,33.77,222119.0,32.8915,33.2259,32.8817,33.2062,222119.0
2024-04-25 12:00:00,33.76,33.91,33.68,33.83,295778.0,33.1964,33.3439,33.1177,33.2652,295778.0
2024-04-25 12:10:00,33.85,33.86,33.64,33.72,242206.0,33.2849,33.2947,33.0784,33.157,242206.0
2024-04-25 12:20:00,33.7,33.86,33.7,33.81,216507.0,33.1374,33.2947,33.1374,33.2455,216507.0
2024-04-25 12:30:00,33.81,33.86,33.72,33.79,214939.0,33.2455,33.2947,33.157,33.2259,214939.0
2024-04-25 12:40:00,33.79,33.86,33.74,33.81,146843.0,33.2259,33.2947,33.1767,33.2455,146843.0
2024-04-25 12:50:00,33.82,34.06,33.81,33.99,215621.0,33.2554,33.4914,33.2455,33.4225,215621.0
2024-04-25 13:00:00,33.98,34.08,33.91,33.99,266294.0,33.4127,33.511,33.3439,33.4225,266294.0
2024-04-25 13:10:00,33.99,33.99,33.81,33.83,215061.0,33.4225,33.4225,33.2455,33.2652,215061.0
2024-04-25 13:20:00,33.83,33.91,33.71,33.88,174724.0,33.2652,33.3439,33.1472,33.3144,174724.0
2024-04-25 13:30:00,33.87,34.22,33.83,34.21,234109.0,33.3045,33.6487,33.2652,33.6389,234109.0
2024-04-25 13:40:00,34.21,34.31,34.07,34.24,301552.0,33.6389,33.7372,33.5012,33.6684,301552.0
2024-04-25 13:50:00,34.25,34.38,34.21,34.29,329417.0,33.6782,33.806,33.6389,33.7175,329417.0
2024-04-25 14:00:00,34.28,34.29,34.14,34.21,221455.0,33.7077,33.7175,33.57,33.6389,221455.0
2024-04-25 14:10:00,34.2,34.3,34.16,34.28,163758.0,33.629,33.7274,33.5897,33.7077,163758.0
2024-04-25 14:20:00,34.27,34.32,33.93,33.94,275902.0,33.6979,33.747,33.3635,33.3734,275902.0
2024-04-25 14:30:00,33.93,34.14,33.91,34.04,198117.0,33.3635,33.57,33.3439,33.4717,198117.0
2024-04-25 14:40:00,34.03,34.11,33.95,34.07,159417.0,33.4619,33.5405,33.3832,33.5012,159417.0
2024-04-25 14:50:00,34.08,34.16,33.98,34.16,183779.0,33.511,33.5897,33.4127,33.5897,183779.0
2024-04-25 15:00:00,34.17,34.37,34.14,34.35,323037.0,33.5995,33.7962,33.57,33.7765,323037.0
2024-04-25 15:10:00,34.35,34.49,34.34,34.46,168287.0,33.7765,33.9142,33.7667,33.8847,168287.0
2024-04-25 15:20:00,34.46,34.55,34.42,34.45,217220.0,33.8847,33.9732,33.8454,33.8749,217220.0
2024-04-25 15:30:00,34.46,34.46,34.24,34.28,271468.0,33.8847,33.8847,33.6684,33.7077,271468.0
2024-04-25 15:40:00,34.27,34.33,34.17,34.18,304017.0,33.6979,33.7569,33.5995,33.6094,304017.0
2024-04-25 15:50:00,34.19,34.39,34.11,34.36,524512.0,33.6192,33.8159,33.5405,33.7864,524512.0
2024-04-26 09:30:00,34.63,34.9,34.33,34.85,1271102.0,34.0518,34.3173,33.7569,34.2682,1271102.0
2024-04-26 09:40:00,34.86,35.22,34.77,35.19,886302.0,34.278,34.632,34.1895,34.6025,886302.0
2024-04-26 09:50:00,35.2,35.37,35.16,35.32,602450.0,34.6123,34.7795,34.573,34.7303,602450.0
2024-04-26 10:00:00,35.34,35.53,35.24,35.41,704028.0,34.75,34.9368,34.6517,34.8188,704028.0
2024-04-26 10:10:00,35.43,35.55,35.3,35.34,431423.0,34.8385,34.9565,34.7107,34.75,431423.0
2024-04-26 10:20:00,35.35,35.38,35.15,35.2,437719.0,34.7598,34.7893,34.5632,34.6123,437719.0
2024-04-26 10:30:00,35.21,35.42,35.17,35.36,414279.0,34.6222,34.8287,34.5828,34.7697,414279.0
2024-04-26 10:40:00,35.36,35.37,35.13,35.23,290655.0,34.7697,34.7795,34.5435,34.6418,290655.0
2024-04-26 10:50:00,35.22,35.25,35.04,35.18,414978.0,34.632,34.6615,34.455,34.5927,414978.0
2024-04-26 11:00:00,35.19,35.36,35.09,35.11,320742.0,34.6025,34.7697,34.5042,34.5238,320742.0
2024-04-26 11:10:00,35.12,35.17,34.96,35.02,384457.0,34.5337,34.5828,34.3763,34.4353,384457.0
2024-04-26 11:20:00,35.02,35.07,34.92,35.03,272204.0,34.4353,34.4845,34.337,34.4452,272204.0
2024-04-26 11:30:00,35.03,35.07,34.88,34.95,166518.0,34.4452,34.4845,34.2977,34.3665,166518.0
2024-04-26 11:40:00,34.94,35.12,34.91,35.09,203664.0,34.3567,34.5337,34.3272,34.5042,203664.0
2024-04-26 11:50:00,35.12,35.24,35.1,35.24,146116.0,34.5337,34.6517,34.514,34.6517,146116.0
2024-04-26 12:00:00,35.24,35.29,35.17,35.28,154151.0,34.6517,34.7008,34.5828,34.691,154151.0
2024-04-26 12:10:00,35.29,35.39,35.28,35.33,160423.0,34.7008,34.7992,34.691,34.7402,160423.0
2024-04-26 12:20:00,35.33,35.4,35.31,35.39,103477.0,34.7402,34.809,34.7205,34.7992,103477.0
2024-04-26 12:30:00,35.38,35.48,35.37,35.45,98667.0,34.7893,34.8877,34.7795,34.8582,98667.0
2024-04-26 12:40:00,35.45,35.49,35.39,35.42,115987.0,34.8582,34.8975,34.7992,34.8287,115987.0
2024-04-26 12:50:00,35.42,35.55,35.41,35.55,244776.0,34.8287,34.9565,34.8188,34.9565,244776.0
2024-04-26 13:00:00,35.56,35.59,35.41,35.47,336647.0,34.9663,34.9958,34.8188,34.8778,336647.0
2024-04-26 13:10:00,35.47,35.57,35.46,35.51,151253.0,34.8778,34.9762,34.868,34.9172,151253.0
2024-04-26 13:20:00,35.51,35.57,35.5,35.54,159934.0,34.9172,34.9762,34.9073,34.9467,159934.0
2024-04-26 13:30:00,35.54,35.58,35.49,35.5,93557.0,34.9467,34.986,34.8975,34.9073,93557.0
2024-04-26 13:40:00,35.5,35.56,35.38,35.54,130433.0,34.9073,34.9663,34.7893,34.9467,130433.0
2024-04-26 13:50:00,35.55,35.57,35.49,35.51,75093.0,34.9565,34.9762,34.8975,34.9172,75093.0
2024-04-26 14:00:00,35.52,35.55,35.46,35.51,149906.0,34.927,34.9565,34.868,34.9172,149906.0
2024-04-26 14:10:00,35.5,35.53,35.41,35.42,114232.0,34.9073,34.9368,34.8188,34.8287,114232.0
2024-04-26 14:20:00,35.42,35.46,35.39,35.43,113098.0,34.8287,34.868,34.7992,34.8385,113098.0
2024-04-26 14:30:00,35.43,35.47,35.34,35.46,155063.0,34.8385,34.8778,34.75,34.868,155063.0
2024-04-26 14:40:00,35.47,35.56,35.46,35.5,157606.0,34.8778,34.9663,34.868,34.9073,157606.0
2024-04-26 14:50:00,35.51,35.54,35.43,35.52,144209.0,34.9172,34.9467,34.8385,34.927,144209.0
2024-04-26 15:00:00,35.52,35.52,35.43,35.51,112531.0,34.927,34.927,34.8385,34.9172,112531.0
2024-04-26 15:10:00,35.52,35.53,35.44,35.47,87019.0,34.927,34.9368,34.8483,34.8778,87019.0
2024-04-26 15:20:00,35.46,35.47,35.41,35.44,82321.0,34.868,34.8778,34.8188,34.8483,82321.0
2024-04-26 15:30:00,35.43,35.43,35.35,35.38,200521.0,34.8385,34.8385,34.7598,34.7893,200521.0
2024-04-26 15:40:00,35.38,35.41,35.32,35.37,334857.0,34.7893,34.8188,34.7303,34.7795,334857.0
2024-04-26 15:50:00,35.37,35.44,35.33,35.35,551612.0,34.7795,34.8483,34.7402,34.7598,551612.0
2024-04-29 09:30:00,35.79,36.32,35.78,36.12,2996634.0,35.1925,35.7136,35.1826,35.517,2996634.0
2024-04-29 09:40:00,36.12,36.15,35.81,36.0,840837.0,35.517,35.5465,35.2121,35.399,840837.0
2024-04-29 09:50:00,36.01,36.01,35.82,35.96,325523.0,35.4088,35.4088,35.222,35.3596,325523.0
2024-04-29 10:00:00,35.96,36.13,35.95,36.01,417123.0,35.3596,35.5268,35.3498,35.4088,417123.0
2024-04-29 10:10:00,36.01,36.17,35.91,36.09,558638.0,35.4088,35.5661,35.3105,35.4875,558638.0
2024-04-29 10:20:00,36.09,36.21,36.03,36.16,263648.0,35.4875,35.6055,35.4285,35.5563,263648.0
2024-04-29 10:30:00,36.17,36.25,36.11,36.2,271365.0,35.5661,35.6448,35.5071,35.5956,271365.0
2024-04-29 10:40:00,36.2,36.23,35.99,36.02,237888.0,35.5956,35.6251,35.3891,35.4186,237888.0
2024-04-29 10:50:00,36.03,36.12,36.01,36.06,150927.0,35.4285,35.517,35.4088,35.458,150927.0
2024-04-29 11:00:00,36.06,36.14,36.02,36.1,191542.0,35.458,35.5366,35.4186,35.4973,191542.0
2024-04-29 11:10:00,36.11,36.18,36.08,36.09,163849.0,35.5071,35.576,35.4776,35.4875,163849.0
2024-04-29 11:20:00,36.09,36.09,35.98,36.01,129043.0,35.4875,35.4875,35.3793,35.4088,129043.0
2024-04-29 11:30:00,36.0,36.03,35.91,35.96,158708.0,35.399,35.4285,35.3105,35.3596,158708.0
2024-04-29 11:40:00,35.96,36.05,35.89,35.94,137965.0,35.3596,35.4481,35.2908,35.34,137965.0
2024-04-29 11:50:00,35.93,36.08,35.91,36.06,126250.0,35.3301,35.4776,35.3105,35.458,126250.0
2024-04-29 12:00:00,36.05,36.16,36.03,36.14,133434.0,35.4481,35.5563,35.4285,35.5366,133434.0
2024-04-29 12:10:00,36.15,36.2,36.14,36.19,111548.0,35.5465,35.5956,35.5366,35.5858,111548.0
2024-04-29 12:20:00,36.19,36.26,36.16,36.25,135076.0,35.5858,35.6546,35.5563,35.6448,135076.0
2024-04-29 12:30:00,36.26,36.41,36.23,36.34,337583.0,35.6546,35.8021,35.6251,35.7333,337583.0
2024-04-29 12:40:00,36.34,36.35,36.21,36.23,169240.0,35.7333,35.7431,35.6055,35.6251,169240.0
2024-04-29 12:50:00,36.22,36.23,36.13,36.18,98134.0,35.6153,35.6251,35.5268,35.576,98134.0
2024-04-29 13:00:00,36.17,36.3,36.13,36.27,174321.0,35.5661,35.694,35.5268,35.6645,174321.0
2024-04-29 13:10:00,36.27,36.29,36.21,36.28,114964.0,35.6645,35.6841,35.6055,35.6743,114964.0
2024-04-29 13:20:00,36.27,36.32,36.25,36.29,104610.0,35.6645,35.7136,35.6448,35.6841,104610.0
2024-04-29 13:30:00,36.29,36.33,36.23,36.3,136449.0,35.6841,35.7235,35.6251,35.694,136449.0
2024-04-29 13:40:00,36.3,36.33,36.29,36.3,151042.0,35.694,35.7235,35.6841,35.694,151042.0
2024-04-29 13:50:00,36.29,36.35,36.26,36.32,171270.0,35.6841,35.7431,35.6546,35.7136,171270.0
2024-04-29 14:00:00,36.31,36.31,36.2,36.27,187356.0,35.7038,35.7038,35.5956,35.6645,187356.0
2024-04-29 14:10:00,36.27,36.28,36.16,36.18,81720.0,35.6645,35.6743,35.5563,35.576,81720.0
2024-04-29 14:20:00,36.19,36.28,36.19,36.25,91844.0,35.5858,35.6743,35.5858,35.6448,91844.0
2024-04-29 14:30:00,36.24,36.24,36.0,36.04,280618.0,35.635,35.635,35.399,35.4383,280618.0
2024-04-29 14:40:00,36.05,36.2,36.04,36.17,144157.0,35.4481,35.5956,35.4383,35.5661,144157.0
2024-04-29 14:50:00,36.18,36.24,36.15,36.22,143395.0,35.576,35.635,35.5465,35.6153,143395.0
2024-04-29 15:00:00,36.21,36.21,35.59,35.86,1250806.0,35.6055,35.6055,34.9958,35.2613,1250806.0
2024-04-29 15:10:00,35.87,35.92,35.8,35.87,338807.0,35.2711,35.3203,35.2023,35.2711,338807.0
2024-04-29 15:20:00,35.86,35.98,35.86,35.92,214230.0,35.2613,35.3793,35.2613,35.3203,214230.0
2024-04-29 15:30:00,35.93,36.01,35.88,35.95,191232.0,35.3301,35.4088,35.281,35.3498,191232.0
2024-04-29 15:40:00,35.95,36.05,35.91,35.96,211128.0,35.3498,35.4481,35.3105,35.3596,211128.0
2024-04-29 15:50:00,35.95,36.17,35.92,36.15,531886.0,35.3498,35.5661,35.3203,35.5465,531886.0
2024-04-30 09:30:00,35.18,35.18,34.65,35.04,1344752.0,34.5927,34.5927,34.0715,34.455,1344752.0
2024-04-30 09:40:00,35.04,35.45,35.02,35.39,801983.0,34.455,34.8582,34.4353,34.7992,801983.0
2024-04-30 09:50:00,35.39,35.41,35.07,35.22,372131.0,34.7992,34.8188,34.4845,34.632,372131.0
2024-04-30 10:00:00,35.23,35.41,35.04,35.37,517112.0,34.6418,34.8188,34.455,34.7795,517112.0
2024-04-30 10:10:00,35.39,35.44,35.16,35.3,343728.0,34.7992,34.8483,34.573,34.7107,343728.0
2024-04-30 10:20:00,35.31,35.36,35.14,35.14,409057.0,34.7205,34.7697,34.5533,34.5533,409057.0
2024-04-30 10:30:00,35.14,35.15,34.89,35.02,484017.0,34.5533,34.5632,34.3075,34.4353,484017.0
2024-04-30 10:40:00,35.01,35.24,34.99,35.15,363821.0,34.4255,34.6517,34.4058,34.5632,363821.0
2024-04-30 10:50:00,35.15,35.19,35.03,35.09,228222.0,34.5632,34.6025,34.4452,34.5042,228222.0
2024-04-30 11:00:00,35.09,35.18,34.84,34.86,312069.0,34.5042,34.5927,34.2583,34.278,312069.0
2024-04-30 11:10:00,34.86,34.88,34.59,34.75,504779.0,34.278,34.2977,34.0125,34.1698,504779.0
2024-04-30 11:20:00,34.75,34.94,34.73,34.88,173188.0,34.1698,34.3567,34.1502,34.2977,173188.0
2024-04-30 11:30:00,34.88,34.88,34.64,34.77,214789.0,34.2977,34.2977,34.0617,34.1895,214789.0
2024-04-30 11:40:00,34.77,34.78,34.6,34.7,283220.0,34.1895,34.1993,34.0223,34.1207,283220.0
2024-04-30 11:50:00,34.69,34.79,34.63,34.76,219714.0,34.1108,34.2092,34.0518,34.1797,219714.0
2024-04-30 12:00:00,34.77,34.79,34.61,34.72,315817.0,34.1895,34.2092,34.0322,34.1403,315817.0
2024-04-30 12:10:00,34.72,34.8,34.69,34.76,184027.0,34.1403,34.219,34.1108,34.1797,184027.0
2024-04-30 12:20:00,34.76,34.83,34.68,34.7,118293.0,34.1797,34.2485,34.101,34.1207,118293.0
2024-04-30 12:30:00,34.7,34.7,34.38,34.45,456813.0,34.1207,34.1207,33.806,33.8749,456813.0
2024-04-30 12:40:00,34.44,34.47,34.29,34.41,325321.0,33.865,33.8945,33.7175,33.8355,325321.0
2024-04-30 12:50:00,34.41,34.49,34.36,34.43,183139.0,33.8355,33.9142,33.7864,33.8552,183139.0
2024-04-30 13:00:00,34.43,34.58,34.39,34.5,225723.0,33.8552,34.0027,33.8159,33.924,225723.0
2024-04-30 13:10:00,34.49,34.52,34.37,34.47,180193.0,33.9142,33.9437,33.7962,33.8945,180193.0
2024-04-30 13:20:00,34.47,34.61,34.46,34.5,145376.0,33.8945,34.0322,33.8847,33.924,145376.0
2024-04-30 13:30:00,34.5,34.6,34.47,34.59,188778.0,33.924,34.0223,33.8945,34.0125,188778.0
2024-04-30 13:40:00,34.58,34.65,34.51,34.59,107775.0,34.0027,34.0715,33.9339,34.0125,107775.0
2024-04-30 13:50:00,34.6,34.7,34.57,34.66,165332.0,34.0223,34.1207,33.9929,34.0813,165332.0
2024-04-30 14:00:00,34.67,34.73,34.6,34.61,120053.0,34.0912,34.1502,34.0223,34.0322,120053.0
2024-04-30 14:10:00,34.61,34.62,34.49,34.52,186740.0,34.0322,34.042,33.9142,33.9437,186740.0
2024-04-30 14:20:00,34.51,34.6,34.42,34.43,173944.0,33.9339,34.0223,33.8454,33.8552,173944.0
2024-04-30 14:30:00,34.45,34.6,34.44,34.59,235144.0,33.8749,34.0223,33.865,34.0125,235144.0
2024-04-30 14:40:00,34.6,34.6,34.41,34.42,159272.0,34.0223,34.0223,33.8355,33.8454,159272.0
2024-04-30 14:50:00,34.41,34.41,34.3,34.37,283235.0,33.8355,33.8355,33.7274,33.7962,283235.0
2024-04-30 15:00:00,34.36,34.5,34.34,34.46,216005.0,33.7864,33.924,33.7667,33.8847,216005.0
2024-04-30 15:10:00,34.45,34.48,34.29,34.32,232829.0,33.8749,33.9044,33.7175,33.747,232829.0
2024-04-30 15:20:00,34.32,34.38,34.25,34.34,217511.0,33.747,33.806,33.6782,33.7667,217511.0
2024-04-30 15:30:00,34.34,34.38,34.25,34.27,329691.0,33.7667,33.806,33.6782,33.6979,329691.0
2024-04-30 15:40:00,34.27,34.36,34.24,34.32,366809.0,33.6979,33.7864,33.6684,33.747,366809.0
2024-04-30 15:50:00,34.32,34.32,33.88,33.92,1147299.0,33.747,33.747,33.3144,33.3537,1147299.0
2024-05-01 09:30:00,33.93,34.45,33.87,34.19,1242189.0,33.3635,33.8749,33.3045,33.6192,1242189.0
2024-05-01 09:40:00,34.18,34.18,33.86,34.01,549822.0,33.6094,33.6094,33.2947,33.4422,549822.0
2024-05-01 09:50:00,34.01,34.07,33.83,34.02,558963.0,33.4422,33.5012,33.2652,33.452,558963.0
2024-05-01 10:00:00,34.05,34.19,33.77,33.92,920491.0,33.4815,33.6192,33.2062,33.3537,920491.0
2024-05-01 10:10:00,33.92,33.93,33.7,33.82,462592.0,33.3537,33.3635,33.1374,33.2554,462592.0
2024-05-01 10:20:00,33.82,33.87,33.67,33.81,413605.0,33.2554,33.3045,33.1079,33.2455,413605.0
2024-05-01 10:30:00,33.81,33.82,33.66,33.73,306586.0,33.2455,33.2554,33.098,33.1669,306586.0
2024-05-01 10:40:00,33.71,33.87,33.63,33.86,319843.0,33.1472,33.3045,33.0685,33.2947,319843.0
2024-05-01 10:50:00,33.87,33.99,33.85,33.92,173529.0,33.3045,33.4225,33.2849,33.3537,173529.0
2024-05-01 11:00:00,33.92,33.93,33.67,33.69,248621.0,33.3537,33.3635,33.1079,33.1275,248621.0
2024-05-01 11:10:00,33.69,33.71,33.5,33.51,293542.0,33.1275,33.1472,32.9407,32.9505,293542.0
2024-05-01 11:20:00,33.51,33.7,33.51,33.69,229885.0,32.9505,33.1374,32.9505,33.1275,229885.0
2024-05-01 11:30:00,33.69,33.72,33.58,33.72,196793.0,33.1275,33.157,33.0194,33.157,196793.0
2024-05-01 11:40:00,33.72,33.8,33.66,33.67,170861.0,33.157,33.2357,33.098,33.1079,170861.0
2024-05-01 11:50:00,33.67,33.69,33.6,33.63,160743.0,33.1079,33.1275,33.039,33.0685,160743.0
2024-05-01 12:00:00,33.61,33.76,33.51,33.76,242717.0,33.0489,33.1964,32.9505,33.1964,242717.0
2024-05-01 12:10:00,33.76,33.9,33.76,33.89,191811.0,33.1964,33.334,33.1964,33.3242,191811.0
2024-05-01 12:20:00,33.9,34.02,33.83,33.98,274427.0,33.334,33.452,33.2652,33.4127,274427.0
2024-05-01 12:30:00,33.98,33.99,33.81,33.85,128469.0,33.4127,33.4225,33.2455,33.2849,128469.0
2024-05-01 12:40:00,33.86,33.87,33.81,33.84,107505.0,33.2947,33.3045,33.2455,33.275,107505.0
2024-05-01 12:50:00,33.83,33.83,33.74,33.78,134390.0,33.2652,33.2652,33.1767,33.216,134390.0
2024-05-01 13:00:00,33.77,33.84,33.7,33.73,98876.0,33.2062,33.275,33.1374,33.1669,98876.0
2024-05-01 13:10:00,33.73,33.78,33.67,33.73,98628.0,33.1669,33.216,33.1079,33.1669,98628.0
2024-05-01 13:20:00,33.74,33.93,33.74,33.9,171313.0,33.1767,33.3635,33.1767,33.334,171313.0
2024-05-01 13:30:00,33.9,34.11,33.89,34.02,178341.0,33.334,33.5405,33.3242,33.452,178341.0
2024-05-01 13:40:00,34.04,34.04,33.93,33.94,74653.0,33.4717,33.4717,33.3635,33.3734,74653.0
2024-05-01 13:50:00,33.95,34.0,33.9,33.93,130556.0,33.3832,33.4324,33.334,33.3635,130556.0
2024-05-01 14:00:00,33.93,34.37,33.75,34.17,1314619.0,33.3635,33.7962,33.1865,33.5995,1314619.0
2024-05-01 14:10:00,34.17,34.25,33.97,34.19,478021.0,33.5995,33.6782,33.4029,33.6192,478021.0
2024-05-01 14:20:00,34.17,34.59,34.1,34.58,606085.0,33.5995,34.0125,33.5307,34.0027,606085.0
2024-05-01 14:30:00,34.58,34.99,33.92,34.91,1967101.0,34.0027,34.4058,33.3537,34.3272,1967101.0
2024-05-01 14:40:00,34.92,35.78,34.84,35.65,1938885.0,34.337,35.1826,34.2583,35.0548,1938885.0
2024-05-01 14:50:00,35.65,36.02,35.65,35.97,1041790.0,35.0548,35.4186,35.0548,35.3695,1041790.0
2024-05-01 15:00:00,35.98,36.24,35.59,35.91,1377803.0,35.3793,35.635,34.9958,35.3105,1377803.0
2024-05-01 15:10:00,35.91,35.99,35.54,35.65,858668.0,35.3105,35.3891,34.9467,35.0548,858668.0
2024-05-01 15:20:00,35.63,35.81,35.28,35.41,1112964.0,35.0352,35.2121,34.691,34.8188,1112964.0
2024-05-01 15:30:00,35.41,35.41,34.66,34.79,1220803.0,34.8188,34.8188,34.0813,34.2092,1220803.0
2024-05-01 15:40:00,34.8,34.93,34.61,34.74,799094.0,34.219,34.3468,34.0322,34.16,799094.0
2024-05-01 15:50:00,34.74,34.74,34.09,34.13,1256198.0,34.16,34.16,33.5209,33.5602,1256198.0
2024-05-02 09:30:00,35.43,35.62,34.94,34.97,1504822.0,34.8385,35.0253,34.3567,34.3862,1504822.0
2024-05-02 09:40:00,34.98,35.09,34.66,34.66,816683.0,34.396,34.5042,34.0813,34.0813,816683.0
2024-05-02 09:50:00,34.66,34.87,34.64,34.75,509082.0,34.0813,34.2878,34.0617,34.1698,509082.0
2024-05-02 10:00:00,34.76,34.79,34.26,34.33,775612.0,34.1797,34.2092,33.688,33.7569,775612.0
2024-05-02 10:10:00,34.33,34.79,34.32,34.67,565356.0,33.7569,34.2092,33.747,34.0912,565356.0
2024-05-02 10:20:00,34.68,34.93,34.59,34.91,570891.0,34.101,34.3468,34.0125,34.3272,570891.0
2024-05-02 10:30:00,34.92,34.99,34.77,34.82,454838.0,34.337,34.4058,34.1895,34.2387,454838.0
2024-05-02 10:40:00,34.83,34.96,34.61,34.94,423169.0,34.2485,34.3763,34.0322,34.3567,423169.0
2024-05-02 10:50:00,34.94,35.22,34.87,35.18,489595.0,34.3567,34.632,34.2878,34.5927,489595.0
2024-05-02 11:00:00,35.18,35.35,35.1,35.32,496927.0,34.5927,34.7598,34.514,34.7303,496927.0
2024-05-02 11:10:00,35.32,35.34,35.22,35.28,292616.0,34.7303,34.75,34.632,34.691,292616.0
2024-05-02 11:20:00,35.29,35.36,35.18,35.2,245399.0,34.7008,34.7697,34.5927,34.6123,245399.0
2024-05-02 11:30:00,35.2,35.23,35.09,35.19,175521.0,34.6123,34.6418,34.5042,34.6025,175521.0
2024-05-02 11:40:00,35.18,35.28,35.18,35.2,193051.0,34.5927,34.691,34.5927,34.6123,193051.0
2024-05-02 11:50:00,35.2,35.34,35.17,35.32,644320.0,34.6123,34.75,34.5828,34.7303,644320.0
2024-05-02 12:00:00,35.33,35.35,35.19,35.2,220871.0,34.7402,34.7598,34.6025,34.6123,220871.0
2024-05-02 12:10:00,35.22,35.29,35.14,35.17,105089.0,34.632,34.7008,34.5533,34.5828,105089.0
2024-05-02 12:20:00,35.16,35.29,35.11,35.25,198366.0,34.573,34.7008,34.5238,34.6615,198366.0
2024-05-02 12:30:00,35.25,35.25,35.0,35.17,185048.0,34.6615,34.6615,34.4157,34.5828,185048.0
2024-05-02 12:40:00,35.16,35.35,35.15,35.34,150591.0,34.573,34.7598,34.5632,34.75,150591.0
2024-05-02 12:50:00,35.34,35.42,35.3,35.39,203040.0,34.75,34.8287,34.7107,34.7992,203040.0
2024-05-02 13:00:00,35.4,35.53,35.39,35.51,243408.0,34.809,34.9368,34.7992,34.9172,243408.0
2024-05-02 13:10:00,35.51,35.64,35.5,35.59,205850.0,34.9172,35.045,34.9073,34.9958,205850.0
2024-05-02 13:20:00,35.59,35.72,35.58,35.71,140621.0,34.9958,35.1237,34.986,35.1138,140621.0
2024-05-02 13:30:00,35.72,35.76,35.59,35.6,204919.0,35.1237,35.163,34.9958,35.0057,204919.0
2024-05-02 13:40:00,35.61,35.67,35.52,35.62,152590.0,35.0155,35.0745,34.927,35.0253,152590.0
2024-05-02 13:50:00,35.61,35.7,35.56,35.68,143799.0,35.0155,35.104,34.9663,35.0843,143799.0
2024-05-02 14:00:00,35.69,35.82,35.64,35.79,235889.0,35.0942,35.222,35.045,35.1925,235889.0
2024-05-02 14:10:00,35.79,35.83,35.63,35.67,111222.0,35.1925,35.2318,35.0352,35.0745,111222.0
2024-05-02 14:20:00,35.68,35.81,35.67,35.79,92013.0,35.0843,35.2121,35.0745,35.1925,92013.0
2024-05-02 14:30:00,35.8,35.9,35.78,35.87,163670.0,35.2023,35.3006,35.1826,35.2711,163670.0
2024-05-02 14:40:00,35.86,36.0,35.84,35.97,191842.0,35.2613,35.399,35.2416,35.3695,191842.0
2024-05-02 14:50:00,35.97,36.02,35.89,35.94,171050.0,35.3695,35.4186,35.2908,35.34,171050.0
2024-05-02 15:00:00,35.94,36.05,35.81,36.03,237442.0,35.34,35.4481,35.2121,35.4285,237442.0
2024-05-02 15:10:00,36.04,36.08,35.92,36.01,141246.0,35.4383,35.4776,35.3203,35.4088,141246.0
2024-05-02 15:20:00,36.04,36.1,35.98,35.99,175675.0,35.4383,35.4973,35.3793,35.3891,175675.0
2024-05-02 15:30:00,35.98,36.0,35.78,35.8,362663.0,35.3793,35.399,35.1826,35.2023,362663.0
2024-05-02 15:40:00,35.81,35.86,35.71,35.8,290088.0,35.2121,35.2613,35.1138,35.2023,290088.0
2024-05-02 15:50:00,35.8,36.08,35.75,36.03,400514.0,35.2023,35.4776,35.1532,35.4285,400514.0
2024-05-03 09:30:00,37.88,38.21,37.48,37.66,2319678.0,37.2476,37.5721,36.8543,37.0313,2319678.0
2024-05-03 09:40:00,37.64,37.96,37.54,37.92,954206.0,37.0116,37.3263,36.9133,37.2869,954206.0
2024-05-03 09:50:00,37.92,38.1,37.8,38.0,694371.0,37.2869,37.4639,37.1689,37.3656,694371.0
2024-05-03 10:00:00,37.99,38.27,37.21,37.43,2172325.0,37.3558,37.6311,36.5888,36.8051,2172325.0
2024-05-03 10:10:00,37.43,37.5,37.06,37.1,746175.0,36.8051,36.8739,36.4413,36.4806,746175.0
2024-05-03 10:20:00,37.1,37.22,36.77,37.12,998447.0,36.4806,36.5986,36.1561,36.5003,998447.0
2024-05-03 10:30:00,37.13,37.25,36.75,36.94,794278.0,36.5101,36.6281,36.1365,36.3233,794278.0
2024-05-03 10:40:00,36.95,37.22,36.84,37.08,507192.0,36.3331,36.5986,36.225,36.4609,507192.0
2024-05-03 10:50:00,37.08,37.09,36.85,36.87,333155.0,36.4609,36.4708,36.2348,36.2545,333155.0
2024-05-03 11:00:00,36.89,37.02,36.67,36.73,460154.0,36.2741,36.4019,36.0578,36.1168,460154.0
2024-05-03 11:10:00,36.73,36.91,36.65,36.88,313239.0,36.1168,36.2938,36.0381,36.2643,313239.0
2024-05-03 11:20:00,36.88,36.91,36.77,36.88,221914.0,36.2643,36.2938,36.1561,36.2643,221914.0
2024-05-03 11:30:00,36.89,37.08,36.86,37.04,293127.0,36.2741,36.4609,36.2446,36.4216,293127.0
2024-05-03 11:40:00,37.04,37.11,36.77,36.85,424034.0,36.4216,36.4904,36.1561,36.2348,424034.0
2024-05-03 11:50:00,36.85,37.1,36.83,37.02,269076.0,36.2348,36.4806,36.2151,36.4019,269076.0
2024-05-03 12:00:00,37.02,37.16,36.99,37.14,302753.0,36.4019,36.5396,36.3724,36.5199,302753.0
2024-05-03 12:10:00,37.15,37.16,36.97,36.99,341511.0,36.5298,36.5396,36.3528,36.3724,341511.0
2024-05-03 12:20:00,37.0,37.1,36.97,37.05,163468.0,36.3823,36.4806,36.3528,36.4314,163468.0
2024-05-03 12:30:00,37.06,37.14,37.01,37.14,186269.0,36.4413,36.5199,36.3921,36.5199,186269.0
2024-05-03 12:40:00,37.14,37.15,37.02,37.04,99693.0,36.5199,36.5298,36.4019,36.4216,99693.0
2024-05-03 12:50:00,37.04,37.05,36.96,37.03,211202.0,36.4216,36.4314,36.3429,36.4118,211202.0
2024-05-03 13:00:00,37.05,37.09,36.97,37.07,84688.0,36.4314,36.4708,36.3528,36.4511,84688.0
2024-05-03 13:10:00,37.06,37.1,37.01,37.03,239901.0,36.4413,36.4806,36.3921,36.4118,239901.0
2024-05-03 13:20:00,37.03,37.03,36.86,36.87,225748.0,36.4118,36.4118,36.2446,36.2545,225748.0
2024-05-03 13:30:00,36.87,36.98,36.73,36.98,249389.0,36.2545,36.3626,36.1168,36.3626,249389.0
2024-05-03 13:40:00,36.99,37.06,36.94,36.99,167335.0,36.3724,36.4413,36.3233,36.3724,167335.0
2024-05-03 13:50:00,37.0,37.14,36.99,37.07,169748.0,36.3823,36.5199,36.3724,36.4511,169748.0
2024-05-03 14:00:00,37.06,37.2,37.06,37.19,162150.0,36.4413,36.5789,36.4413,36.5691,162150.0
2024-05-03 14:10:00,37.19,37.2,37.14,37.17,124794.0,36.5691,36.5789,36.5199,36.5494,124794.0
2024-05-03 14:20:00,37.17,37.25,37.14,37.17,128846.0,36.5494,36.6281,36.5199,36.5494,128846.0
2024-05-03 14:30:00,37.17,37.24,37.06,37.06,156454.0,36.5494,36.6183,36.4413,36.4413,156454.0
2024-05-03 14:40:00,37.06,37.16,37.0,37.03,90494.0,36.4413,36.5396,36.3823,36.4118,90494.0
2024-05-03 14:50:00,37.03,37.04,36.89,37.0,172761.0,36.4118,36.4216,36.2741,36.3823,172761.0
2024-05-03 15:00:00,37.0,37.01,36.91,36.94,135405.0,36.3823,36.3921,36.2938,36.3233,135405.0
2024-05-03 15:10:00,36.94,36.97,36.83,36.95,167420.0,36.3233,36.3528,36.2151,36.3331,167420.0
2024-05-03 15:20:00,36.95,36.99,36.9,36.97,116543.0,36.3331,36.3724,36.284,36.3528,116543.0
2024-05-03 15:30:00,36.97,36.98,36.89,36.93,183133.0,36.3528,36.3626,36.2741,36.3134,183133.0
2024-05-03 15:40:00,36.93,36.97,36.91,36.91,262431.0,36.3134,36.3528,36.2938,36.2938,262431.0
2024-05-03 15:50:00,36.92,37.12,36.9,37.04,578447.0,36.3036,36.5003,36.284,36.4216,578447.0
2024-05-06 09:30:00,37.91,38.34,37.86,38.08,1494998.0,37.2771,37.6999,37.2279,37.4443,1494998.0
2024-05-06 09:40:00,38.09,38.34,38.09,38.25,437673.0,37.4541,37.6999,37.4541,37.6114,437673.0
2024-05-06 09:50:00,38.26,38.45,38.2,38.44,433938.0,37.6212,37.8081,37.5622,37.7982,433938.0
2024-05-06 10:00:00,38.44,38.61,38.38,38.6,483151.0,37.7982,37.9654,37.7392,37.9556,483151.0
2024-05-06 10:10:00,38.61,38.64,38.47,38.58,300474.0,37.9654,37.9949,37.8277,37.9359,300474.0
2024-05-06 10:20:00,38.58,38.6,38.46,38.5,292892.0,37.9359,37.9556,37.8179,37.8572,292892.0
2024-05-06 10:30:00,38.51,38.61,38.45,38.56,224191.0,37.8671,37.9654,37.8081,37.9162,224191.0
2024-05-06 10:40:00,38.57,38.61,38.4,38.51,240381.0,37.9261,37.9654,37.7589,37.8671,240381.0
2024-05-06 10:50:00,38.51,38.53,38.31,38.33,236096.0,37.8671,37.8867,37.6704,37.6901,236096.0
2024-05-06 11:00:00,38.34,38.36,38.17,38.21,318746.0,37.6999,37.7196,37.5327,37.5721,318746.0
2024-05-06 11:10:00,38.22,38.24,38.11,38.22,226521.0,37.5819,37.6016,37.4737,37.5819,226521.0
2024-05-06 11:20:00,38.21,38.3,38.17,38.27,245667.0,37.5721,37.6606,37.5327,37.6311,245667.0
2024-05-06 11:30:00,38.28,38.41,38.25,38.4,128494.0,37.6409,37.7687,37.6114,37.7589,128494.0
2024-05-06 11:40:00,38.4,38.52,38.39,38.48,186018.0,37.7589,37.8769,37.7491,37.8376,186018.0
2024-05-06 11:50:00,38.5,38.53,38.46,38.51,133018.0,37.8572,37.8867,37.8179,37.8671,133018.0
2024-05-06 12:00:00,38.5,38.5,38.4,38.45,128335.0,37.8572,37.8572,37.7589,37.8081,128335.0
2024-05-06 12:10:00,38.45,38.45,38.36,38.39,57705.0,37.8081,37.8081,37.7196,37.7491,57705.0
2024-05-06 12:20:00,38.38,38.4,38.31,38.39,97098.0,37.7392,37.7589,37.6704,37.7491,97098.0
2024-05-06 12:30:00,38.39,38.42,38.32,38.4,115130.0,37.7491,37.7786,37.6802,37.7589,115130.0
2024-05-06 12:40:00,38.4,38.42,38.26,38.32,155901.0,37.7589,37.7786,37.6212,37.6802,155901.0
2024-05-06 12:50:00,38.33,38.42,38.25,38.42,93260.0,37.6901,37.7786,37.6114,37.7786,93260.0
2024-05-06 13:00:00,38.42,38.48,38.38,38.4,142209.0,37.7786,37.8376,37.7392,37.7589,142209.0
2024-05-06 13:10:00,38.4,38.43,38.35,38.39,67494.0,37.7589,37.7884,37.7097,37.7491,67494.0
2024-05-06 13:20:00,38.39,38.48,38.38,38.45,54244.0,37.7491,37.8376,37.7392,37.8081,54244.0
2024-05-06 13:30:00,38.44,38.47,38.37,38.41,57730.0,37.7982,37.8277,37.7294,37.7687,57730.0
2024-05-06 13:40:00,38.41,38.46,38.39,38.44,39115.0,37.7687,37.8179,37.7491,37.7982,39115.0
2024-05-06 13:50:00,38.44,38.56,38.44,38.49,82330.0,37.7982,37.9162,37.7982,37.8474,82330.0
2024-05-06 14:00:00,38.49,38.55,38.48,38.53,70916.0,37.8474,37.9064,37.8376,37.8867,70916.0
2024-05-06 14:10:00,38.53,38.54,38.49,38.49,66614.0,37.8867,37.8966,37.8474,37.8474,66614.0
2024-05-06 14:20:00,38.5,38.6,38.47,38.56,144130.0,37.8572,37.9556,37.8277,37.9162,144130.0
2024-05-06 14:30:00,38.57,38.57,38.44,38.45,70639.0,37.9261,37.9261,37.7982,37.8081,70639.0
2024-05-06 14:40:00,38.45,38.48,38.4,38.45,83958.0,37.8081,37.8376,37.7589,37.8081,83958.0
2024-05-06 14:50:00,38.45,38.51,38.44,38.45,53398.0,37.8081,37.8671,37.7982,37.8081,53398.0
2024-05-06 15:00:00,38.44,38.44,38.35,38.37,111299.0,37.7982,37.7982,37.7097,37.7294,111299.0
2024-05-06 15:10:00,38.37,38.37,38.23,38.25,252008.0,37.7294,37.7294,37.5917,37.6114,252008.0
2024-05-06 15:20:00,38.25,38.32,38.25,38.3,127548.0,37.6114,37.6802,37.6114,37.6606,127548.0
2024-05-06 15:30:00,38.3,38.35,38.27,38.33,180292.0,37.6606,37.7097,37.6311,37.6901,180292.0
2024-05-06 15:40:00,38.32,38.39,38.31,38.36,217377.0,37.6802,37.7491,37.6704,37.7196,217377.0
2024-05-06 15:50:00,38.35,38.43,38.3,38.43,291480.0,37.7097,37.7884,37.6606,37.7884,291480.0
2024-05-07 09:30:00,38.63,38.85,38.47,38.82,843873.0,37.9851,38.2014,37.8277,38.1719,843873.0
2024-05-07 09:40:00,38.81,38.93,38.64,38.68,499641.0,38.1621,38.2801,37.9949,38.0342,499641.0
2024-05-07 09:50:00,38.68,38.9,38.59,38.72,426741.0,38.0342,38.2506,37.9457,38.0736,426741.0
2024-05-07 10:00:00,38.72,38.78,38.54,38.77,328935.0,38.0736,38.1326,37.8966,38.1227,328935.0
2024-05-07 10:10:00,38.77,38.97,38.77,38.95,304443.0,38.1227,38.3194,38.1227,38.2997,304443.0
2024-05-07 10:20:00,38.96,39.0,38.84,38.95,256967.0,38.3096,38.3489,38.1916,38.2997,256967.0
2024-05-07 10:30:00,38.94,39.01,38.88,38.91,188587.0,38.2899,38.3587,38.2309,38.2604,188587.0
2024-05-07 10:40:00,38.9,39.04,38.88,39.04,206995.0,38.2506,38.3882,38.2309,38.3882,206995.0
2024-05-07 10:50:00,39.04,39.2,39.0,39.17,379643.0,38.3882,38.5456,38.3489,38.5161,379643.0
2024-05-07 11:00:00,39.17,39.27,39.17,39.25,291376.0,38.5161,38.6144,38.5161,38.5947,291376.0
2024-05-07 11:10:00,39.23,39.29,39.22,39.26,205793.0,38.5751,38.634,38.5652,38.6046,205793.0
2024-05-07 11:20:00,39.26,39.28,39.18,39.21,175580.0,38.6046,38.6242,38.5259,38.5554,175580.0
2024-05-07 11:30:00,39.2,39.27,39.15,39.22,174136.0,38.5456,38.6144,38.4964,38.5652,174136.0
2024-05-07 11:40:00,39.22,39.32,39.19,39.29,165098.0,38.5652,38.6635,38.5357,38.634,165098.0
2024-05-07 11:50:00,39.29,39.33,39.22,39.29,130681.0,38.634,38.6734,38.5652,38.634,130681.0
2024-05-07 12:00:00,39.29,39.37,39.27,39.36,137036.0,38.634,38.7127,38.6144,38.7029,137036.0
2024-05-07 12:10:00,39.36,39.39,39.29,39.37,164222.0,38.7029,38.7324,38.634,38.7127,164222.0
2024-05-07 12:20:00,39.37,39.39,39.33,39.37,191882.0,38.7127,38.7324,38.6734,38.7127,191882.0
2024-05-07 12:30:00,39.37,39.38,39.28,39.3,119050.0,38.7127,38.7225,38.6242,38.6439,119050.0
2024-05-07 12:40:00,39.3,39.33,39.23,39.27,135625.0,38.6439,38.6734,38.5751,38.6144,135625.0
2024-05-07 12:50:00,39.27,39.27,39.15,39.2,187874.0,38.6144,38.6144,38.4964,38.5456,187874.0
2024-05-07 13:00:00,39.2,39.27,39.19,39.23,80309.0,38.5456,38.6144,38.5357,38.5751,80309.0
2024-05-07 13:10:00,39.22,39.24,39.12,39.16,135117.0,38.5652,38.5849,38.4669,38.5062,135117.0
2024-05-07 13:20:00,39.16,39.24,39.16,39.23,116195.0,38.5062,38.5849,38.5062,38.5751,116195.0
2024-05-07 13:30:00,39.21,39.26,39.15,39.16,98721.0,38.5554,38.6046,38.4964,38.5062,98721.0
2024-05-07 13:40:00,39.15,39.17,38.94,38.96,216618.0,38.4964,38.5161,38.2899,38.3096,216618.0
2024-05-07 13:50:00,38.95,39.07,38.9,38.94,201744.0,38.2997,38.4177,38.2506,38.2899,201744.0
2024-05-07 14:00:00,38.93,39.02,38.9,38.9,235430.0,38.2801,38.3686,38.2506,38.2506,235430.0
2024-05-07 14:10:00,38.91,38.99,38.86,38.88,161859.0,38.2604,38.3391,38.2112,38.2309,161859.0
2024-05-07 14:20:00,38.89,38.96,38.88,38.91,103566.0,38.2407,38.3096,38.2309,38.2604,103566.0
2024-05-07 14:30:00,38.92,38.97,38.77,38.8,208844.0,38.2702,38.3194,38.1227,38.1522,208844.0
2024-05-07 14:40:00,38.8,38.9,38.8,38.84,233577.0,38.1522,38.2506,38.1522,38.1916,233577.0
2024-05-07 14:50:00,38.84,38.86,38.79,38.84,116900.0,38.1916,38.2112,38.1424,38.1916,116900.0
2024-05-07 15:00:00,38.85,38.92,38.79,38.92,141048.0,38.2014,38.2702,38.1424,38.2702,141048.0
2024-05-07 15:10:00,38.92,38.94,38.79,38.84,173970.0,38.2702,38.2899,38.1424,38.1916,173970.0
2024-05-07 15:20:00,38.85,38.93,38.84,38.89,145768.0,38.2014,38.2801,38.1916,38.2407,145768.0
2024-05-07 15:30:00,38.89,38.93,38.86,38.91,118096.0,38.2407,38.2801,38.2112,38.2604,118096.0
2024-05-07 15:40:00,38.93,38.93,38.87,38.91,181996.0,38.2801,38.2801,38.2211,38.2604,181996.0
2024-05-07 15:50:00,38.91,38.92,38.66,38.69,756544.0,38.2604,38.2702,38.0146,38.0441,756544.0
2024-05-08 09:30:00,37.45,37.72,37.35,37.7,1163258.0,36.8248,37.0903,36.7264,37.0706,1163258.0
2024-05-08 09:40:00,37.7,37.93,37.59,37.89,502963.0,37.0706,37.2968,36.9624,37.2574,502963.0
2024-05-08 09:50:00,37.88,37.89,37.76,37.82,338513.0,37.2476,37.2574,37.1296,37.1886,338513.0
2024-05-08 10:00:00,37.83,37.91,37.66,37.76,336178.0,37.1984,37.2771,37.0313,37.1296,336178.0
2024-05-08 10:10:00,37.76,37.89,37.7,37.83,252119.0,37.1296,37.2574,37.0706,37.1984,252119.0
2024-05-08 10:20:00,37.84,38.04,37.82,37.94,352515.0,37.2083,37.4049,37.1886,37.3066,352515.0
2024-05-08 10:30:00,37.94,38.01,37.84,37.89,209241.0,37.3066,37.3754,37.2083,37.2574,209241.0
2024-05-08 10:40:00,37.92,38.13,37.89,38.1,313287.0,37.2869,37.4934,37.2574,37.4639,313287.0
2024-05-08 10:50:00,38.1,38.11,37.98,37.99,152917.0,37.4639,37.4737,37.3459,37.3558,152917.0
2024-05-08 11:00:00,38.0,38.11,37.98,38.01,112181.0,37.3656,37.4737,37.3459,37.3754,112181.0
2024-05-08 11:10:00,38.01,38.01,37.92,37.98,120133.0,37.3754,37.3754,37.2869,37.3459,120133.0
2024-05-08 11:20:00,37.98,38.03,37.94,37.99,110852.0,37.3459,37.3951,37.3066,37.3558,110852.0
2024-05-08 11:30:00,37.98,38.02,37.89,38.0,74898.0,37.3459,37.3853,37.2574,37.3656,74898.0
2024-05-08 11:40:00,37.98,38.01,37.91,37.95,80474.0,37.3459,37.3754,37.2771,37.3164,80474.0
2024-05-08 11:50:00,37.97,37.97,37.91,37.93,52115.0,37.3361,37.3361,37.2771,37.2968,52115.0
2024-05-08 12:00:00,37.94,37.98,37.84,37.86,63338.0,37.3066,37.3459,37.2083,37.2279,63338.0
2024-05-08 12:10:00,37.87,37.88,37.77,37.87,229015.0,37.2378,37.2476,37.1394,37.2378,229015.0
2024-05-08 12:20:00,37.86,37.87,37.75,37.77,157079.0,37.2279,37.2378,37.1198,37.1394,157079.0
2024-05-08 12:30:00,37.77,37.81,37.57,37.68,357198.0,37.1394,37.1788,36.9428,37.0509,357198.0
2024-05-08 12:40:00,37.68,37.77,37.66,37.74,96094.0,37.0509,37.1394,37.0313,37.1099,96094.0
2024-05-08 12:50:00,37.74,37.75,37.67,37.7,65221.0,37.1099,37.1198,37.0411,37.0706,65221.0
2024-05-08 13:00:00,37.7,37.76,37.56,37.7,296443.0,37.0706,37.1296,36.9329,37.0706,296443.0
2024-05-08 13:10:00,37.7,37.77,37.65,37.73,162628.0,37.0706,37.1394,37.0214,37.1001,162628.0
2024-05-08 13:20:00,37.72,37.74,37.66,37.68,142571.0,37.0903,37.1099,37.0313,37.0509,142571.0
2024-05-08 13:30:00,37.67,37.75,37.65,37.72,84006.0,37.0411,37.1198,37.0214,37.0903,84006.0
2024-05-08 13:40:00,37.71,37.82,37.7,37.82,131545.0,37.0804,37.1886,37.0706,37.1886,131545.0
2024-05-08 13:50:00,37.81,37.85,37.78,37.83,63167.0,37.1788,37.2181,37.1493,37.1984,63167.0
2024-05-08 14:00:00,37.82,37.83,37.77,37.83,64871.0,37.1886,37.1984,37.1394,37.1984,64871.0
2024-05-08 14:10:00,37.83,37.94,37.8,37.93,123503.0,37.1984,37.3066,37.1689,37.2968,123503.0
2024-05-08 14:20:00,37.93,38.02,37.89,38.0,94434.0,37.2968,37.3853,37.2574,37.3656,94434.0
2024-05-08 14:30:00,38.0,38.05,37.96,38.02,82771.0,37.3656,37.4148,37.3263,37.3853,82771.0
2024-05-08 14:40:00,38.02,38.04,37.93,37.95,69689.0,37.3853,37.4049,37.2968,37.3164,69689.0
2024-05-08 14:50:00,37.95,37.96,37.89,37.91,66978.0,37.3164,37.3263,37.2574,37.2771,66978.0
2024-05-08 15:00:00,37.9,37.95,37.83,37.89,142193.0,37.2673,37.3164,37.1984,37.2574,142193.0
2024-05-08 15:10:00,37.89,37.98,37.86,37.98,72702.0,37.2574,37.3459,37.2279,37.3459,72702.0
2024-05-08 15:20:00,37.97,38.01,37.96,37.99,77763.0,37.3361,37.3754,37.3263,37.3558,77763.0
2024-05-08 15:30:00,37.98,38.06,37.98,38.01,86922.0,37.3459,37.4246,37.3459,37.3754,86922.0
2024-05-08 15:40:00,38.0,38.07,37.99,38.05,98893.0,37.3656,37.4344,37.3558,37.4148,98893.0
2024-05-08 15:50:00,38.05,38.15,38.03,38.08,304693.0,37.4148,37.5131,37.3951,37.4443,304693.0
2024-05-09 09:30:00,38.17,38.42,37.94,37.94,855285.0,37.5327,37.7786,37.3066,37.3066,855285.0
2024-05-09 09:40:00,37.94,38.1,37.84,38.06,481859.0,37.3066,37.4639,37.2083,37.4246,481859.0
2024-05-09 09:50:00,38.06,38.19,38.04,38.14,262744.0,37.4246,37.5524,37.4049,37.5032,262744.0
2024-05-09 10:00:00,38.13,38.43,38.11,38.41,387861.0,37.4934,37.7884,37.4737,37.7687,387861.0
2024-05-09 10:10:00,38.41,38.52,38.3,38.39,398969.0,37.7687,37.8769,37.6606,37.7491,398969.0
2024-05-09 10:20:00,38.39,38.62,38.37,38.48,332386.0,37.7491,37.9752,37.7294,37.8376,332386.0
2024-05-09 10:30:00,38.49,38.73,38.49,38.68,288882.0,37.8474,38.0834,37.8474,38.0342,288882.0
2024-05-09 10:40:00,38.68,38.72,38.56,38.71,162710.0,38.0342,38.0736,37.9162,38.0637,162710.0
2024-05-09 10:50:00,38.7,38.76,38.66,38.73,105922.0,38.0539,38.1129,38.0146,38.0834,105922.0
2024-05-09 11:00:00,38.73,38.84,38.7,38.77,126616.0,38.0834,38.1916,38.0539,38.1227,126616.0
2024-05-09 11:10:00,38.77,38.84,38.75,38.76,138231.0,38.1227,38.1916,38.1031,38.1129,138231.0
2024-05-09 11:20:00,38.78,38.78,38.68,38.69,96680.0,38.1326,38.1326,38.0342,38.0441,96680.0
2024-05-09 11:30:00,38.69,38.7,38.6,38.61,97538.0,38.0441,38.0539,37.9556,37.9654,97538.0
2024-05-09 11:40:00,38.61,38.7,38.59,38.66,100324.0,37.9654,38.0539,37.9457,38.0146,100324.0
2024-05-09 11:50:00,38.65,38.69,38.58,38.62,86126.0,38.0047,38.0441,37.9359,37.9752,86126.0
2024-05-09 12:00:00,38.62,38.7,38.59,38.7,89287.0,37.9752,38.0539,37.9457,38.0539,89287.0
2024-05-09 12:10:00,38.7,38.81,38.68,38.75,159279.0,38.0539,38.1621,38.0342,38.1031,159279.0
2024-05-09 12:20:00,38.75,38.77,38.69,38.7,48962.0,38.1031,38.1227,38.0441,38.0539,48962.0
2024-05-09 12:30:00,38.7,38.7,38.6,38.65,68080.0,38.0539,38.0539,37.9556,38.0047,68080.0
2024-05-09 12:40:00,38.66,38.72,38.63,38.65,41098.0,38.0146,38.0736,37.9851,38.0047,41098.0
2024-05-09 12:50:00,38.65,38.69,38.6,38.63,80223.0,38.0047,38.0441,37.9556,37.9851,80223.0
2024-05-09 13:00:00,38.62,38.81,38.53,38.73,324931.0,37.9752,38.1621,37.8867,38.0834,324931.0
2024-05-09 13:10:00,38.73,38.79,38.67,38.69,101893.0,38.0834,38.1424,38.0244,38.0441,101893.0
2024-05-09 13:20:00,38.68,38.75,38.57,38.73,145164.0,38.0342,38.1031,37.9261,38.0834,145164.0
2024-05-09 13:30:00,38.72,38.73,38.65,38.73,68328.0,38.0736,38.0834,38.0047,38.0834,68328.0
2024-05-09 13:40:00,38.72,38.77,38.67,38.68,36016.0,38.0736,38.1227,38.0244,38.0342,36016.0
2024-05-09 13:50:00,38.69,38.7,38.66,38.67,38355.0,38.0441,38.0539,38.0146,38.0244,38355.0
2024-05-09 14:00:00,38.66,38.69,38.62,38.67,46355.0,38.0146,38.0441,37.9752,38.0244,46355.0
2024-05-09 14:10:00,38.67,38.73,38.66,38.73,39408.0,38.0244,38.0834,38.0146,38.0834,39408.0
2024-05-09 14:20:00,38.72,38.82,38.7,38.8,60131.0,38.0736,38.1719,38.0539,38.1522,60131.0
2024-05-09 14:30:00,38.8,38.82,38.71,38.81,193965.0,38.1522,38.1719,38.0637,38.1621,193965.0
2024-05-09 14:40:00,38.78,38.82,38.75,38.77,123755.0,38.1326,38.1719,38.1031,38.1227,123755.0
2024-05-09 14:50:00,38.78,38.93,38.77,38.9,191528.0,38.1326,38.2801,38.1227,38.2506,191528.0
2024-05-09 15:00:00,38.9,39.02,38.89,38.99,184727.0,38.2506,38.3686,38.2407,38.3391,184727.0
2024-05-09 15:10:00,38.99,39.01,38.92,38.93,98662.0,38.3391,38.3587,38.2702,38.2801,98662.0
2024-05-09 15:20:00,38.93,38.99,38.93,38.96,75140.0,38.2801,38.3391,38.2801,38.3096,75140.0
2024-05-09 15:30:00,38.96,39.17,38.95,39.11,282596.0,38.3096,38.5161,38.2997,38.4571,282596.0
2024-05-09 15:40:00,39.1,39.15,39.02,39.03,194686.0,38.4472,38.4964,38.3686,38.3784,194686.0
2024-05-09 15:50:00,39.03,39.24,39.03,39.14,390894.0,38.3784,38.5849,38.3784,38.4866,390894.0
2024-05-10 09:30:00,39.43,39.59,39.21,39.23,756946.0,38.7717,38.929,38.5554,38.5751,756946.0
2024-05-10 09:40:00,39.23,39.3,39.11,39.22,555812.0,38.5751,38.6439,38.4571,38.5652,555812.0
2024-05-10 09:50:00,39.22,39.3,39.16,39.24,344755.0,38.5652,38.6439,38.5062,38.5849,344755.0
2024-05-10 10:00:00,39.23,39.23,38.73,38.86,1015254.0,38.5751,38.5751,38.0834,38.2112,1015254.0
2024-05-10 10:10:00,38.85,38.85,38.61,38.62,472327.0,38.2014,38.2014,37.9654,37.9752,472327.0
2024-05-10 10:20:00,38.62,38.65,38.35,38.4,543432.0,37.9752,38.0047,37.7097,37.7589,543432.0
2024-05-10 10:30:00,38.41,38.54,38.31,38.54,381339.0,37.7687,37.8966,37.6704,37.8966,381339.0
2024-05-10 10:40:00,38.54,38.6,38.35,38.38,263738.0,37.8966,37.9556,37.7097,37.7392,263738.0
2024-05-10 10:50:00,38.37,38.42,38.12,38.17,395142.0,37.7294,37.7786,37.4836,37.5327,395142.0
2024-05-10 11:00:00,38.18,38.26,38.07,38.11,271266.0,37.5426,37.6212,37.4344,37.4737,271266.0
2024-05-10 11:10:00,38.11,38.28,38.08,38.16,200179.0,37.4737,37.6409,37.4443,37.5229,200179.0
2024-05-10 11:20:00,38.16,38.24,38.14,38.22,144872.0,37.5229,37.6016,37.5032,37.5819,144872.0
2024-05-10 11:30:00,38.21,38.3,38.1,38.16,231115.0,37.5721,37.6606,37.4639,37.5229,231115.0
2024-05-10 11:40:00,38.15,38.17,38.01,38.12,216986.0,37.5131,37.5327,37.3754,37.4836,216986.0
2024-05-10 11:50:00,38.13,38.27,38.12,38.25,188328.0,37.4934,37.6311,37.4836,37.6114,188328.0
2024-05-10 12:00:00,38.25,38.25,38.04,38.18,248847.0,37.6114,37.6114,37.4049,37.5426,248847.0
2024-05-10 12:10:00,38.18,38.19,38.13,38.17,127978.0,37.5426,37.5524,37.4934,37.5327,127978.0
2024-05-10 12:20:00,38.16,38.19,38.05,38.08,95708.0,37.5229,37.5524,37.4148,37.4443,95708.0
2024-05-10 12:30:00,38.08,38.14,38.05,38.09,119492.0,37.4443,37.5032,37.4148,37.4541,119492.0
2024-05-10 12:40:00,38.11,38.2,38.07,38.2,102499.0,37.4737,37.5622,37.4344,37.5622,102499.0
2024-05-10 12:50:00,38.19,38.21,38.13,38.16,108647.0,37.5524,37.5721,37.4934,37.5229,108647.0
2024-05-10 13:00:00,38.16,38.18,37.95,37.99,267537.0,37.5229,37.5426,37.3164,37.3558,267537.0
2024-05-10 13:10:00,37.99,38.02,37.92,37.97,151933.0,37.3558,37.3853,37.2869,37.3361,151933.0
2024-05-10 13:20:00,37.95,38.0,37.93,37.98,91263.0,37.3164,37.3656,37.2968,37.3459,91263.0
2024-05-10 13:30:00,37.98,38.06,37.97,38.04,140241.0,37.3459,37.4246,37.3361,37.4049,140241.0
2024-05-10 13:40:00,38.04,38.09,38.01,38.05,167486.0,37.4049,37.4541,37.3754,37.4148,167486.0
2024-05-10 13:50:00,38.05,38.11,38.05,38.1,67607.0,37.4148,37.4737,37.4148,37.4639,67607.0
2024-05-10 14:00:00,38.1,38.1,37.94,38.05,125600.0,37.4639,37.4639,37.3066,37.4148,125600.0
2024-05-10 14:10:00,38.05,38.14,38.02,38.13,175450.0,37.4148,37.5032,37.3853,37.4934,175450.0
2024-05-10 14:20:00,38.12,38.12,38.06,38.12,145190.0,37.4836,37.4836,37.4246,37.4836,145190.0
2024-05-10 14:30:00,38.1,38.11,37.99,38.06,91971.0,37.4639,37.4737,37.3558,37.4246,91971.0
2024-05-10 14:40:00,38.06,38.11,38.03,38.09,111148.0,37.4246,37.4737,37.3951,37.4541,111148.0
2024-05-10 14:50:00,38.1,38.15,38.09,38.14,108410.0,37.4639,37.5131,37.4541,37.5032,108410.0
2024-05-10 15:00:00,38.13,38.19,38.07,38.14,174126.0,37.4934,37.5524,37.4344,37.5032,174126.0
2024-05-10 15:10:00,38.15,38.18,38.11,38.18,85720.0,37.5131,37.5426,37.4737,37.5426,85720.0
2024-05-10 15:20:00,38.17,38.21,38.15,38.19,185328.0,37.5327,37.5721,37.5131,37.5524,185328.0
2024-05-10 15:30:00,38.19,38.31,38.15,38.3,247212.0,37.5524,37.6704,37.5131,37.6606,247212.0
2024-05-10 15:40:00,38.31,38.33,38.19,38.21,132035.0,37.6704,37.6901,37.5524,37.5721,132035.0
2024-05-10 15:50:00,38.2,38.37,38.19,38.26,453610.0,37.5622,37.7294,37.5524,37.6212,453610.0
2024-05-13 09:30:00,39.25,39.45,39.1,39.11,725274.0,38.5947,38.7914,38.4472,38.4571,725274.0
2024-05-13 09:40:00,39.1,39.23,38.89,39.21,419980.0,38.4472,38.5751,38.2407,38.5554,419980.0
2024-05-13 09:50:00,39.22,39.43,39.21,39.43,311453.0,38.5652,38.7717,38.5554,38.7717,311453.0
2024-05-13 10:00:00,39.43,39.52,39.36,39.46,373751.0,38.7717,38.8602,38.7029,38.8012,373751.0
2024-05-13 10:10:00,39.46,39.47,39.33,39.33,301395.0,38.8012,38.811,38.6734,38.6734,301395.0
2024-05-13 10:20:00,39.33,39.36,39.16,39.35,259899.0,38.6734,38.7029,38.5062,38.693,259899.0
2024-05-13 10:30:00,39.34,39.45,39.2,39.39,237891.0,38.6832,38.7914,38.5456,38.7324,237891.0
2024-05-13 10:40:00,39.38,39.41,39.17,39.23,89242.0,38.7225,38.752,38.5161,38.5751,89242.0
2024-05-13 10:50:00,39.22,39.24,39.12,39.22,166841.0,38.5652,38.5849,38.4669,38.5652,166841.0
2024-05-13 11:00:00,39.22,39.3,39.1,39.22,240048.0,38.5652,38.6439,38.4472,38.5652,240048.0
2024-05-13 11:10:00,39.23,39.24,39.16,39.16,88408.0,38.5751,38.5849,38.5062,38.5062,88408.0
2024-05-13 11:20:00,39.17,39.17,38.93,38.96,185612.0,38.5161,38.5161,38.2801,38.3096,185612.0
2024-05-13 11:30:00,38.95,38.95,38.79,38.89,288151.0,38.2997,38.2997,38.1424,38.2407,288151.0
2024-05-13 11:40:00,38.89,38.98,38.84,38.96,105329.0,38.2407,38.3292,38.1916,38.3096,105329.0
2024-05-13 11:50:00,38.96,39.03,38.91,38.98,130769.0,38.3096,38.3784,38.2604,38.3292,130769.0
2024-05-13 12:00:00,38.98,39.04,38.97,38.97,129590.0,38.3292,38.3882,38.3194,38.3194,129590.0
2024-05-13 12:10:00,38.97,38.97,38.91,38.95,79320.0,38.3194,38.3194,38.2604,38.2997,79320.0
2024-05-13 12:20:00,38.92,38.94,38.9,38.94,26112.0,38.2702,38.2899,38.2506,38.2899,26112.0
2024-05-13 12:30:00,38.94,38.94,38.88,38.89,54029.0,38.2899,38.2899,38.2309,38.2407,54029.0
2024-05-13 12:40:00,38.89,38.9,38.82,38.86,48487.0,38.2407,38.2506,38.1719,38.2112,48487.0
2024-05-13 12:50:00,38.86,38.87,38.82,38.82,113006.0,38.2112,38.2211,38.1719,38.1719,113006.0
2024-05-13 13:00:00,38.81,38.82,38.51,38.52,238389.0,38.1621,38.1719,37.8671,37.8769,238389.0
2024-05-13 13:10:00,38.51,38.68,38.45,38.64,317281.0,37.8671,38.0342,37.8081,37.9949,317281.0
2024-05-13 13:20:00,38.64,38.67,38.55,38.6,109690.0,37.9949,38.0244,37.9064,37.9556,109690.0
2024-05-13 13:30:00,38.6,38.61,38.51,38.54,49541.0,37.9556,37.9654,37.8671,37.8966,49541.0
2024-05-13 13:40:00,38.54,38.56,38.48,38.51,80378.0,37.8966,37.9162,37.8376,37.8671,80378.0
2024-05-13 13:50:00,38.52,38.64,38.51,38.61,88772.0,37.8769,37.9949,37.8671,37.9654,88772.0
2024-05-13 14:00:00,38.61,38.61,38.49,38.57,130238.0,37.9654,37.9654,37.8474,37.9261,130238.0
2024-05-13 14:10:00,38.56,38.63,38.55,38.6,76412.0,37.9162,37.9851,37.9064,37.9556,76412.0
2024-05-13 14:20:00,38.61,38.66,38.6,38.64,61269.0,37.9654,38.0146,37.9556,37.9949,61269.0
2024-05-13 14:30:00,38.65,38.75,38.6,38.75,181213.0,38.0047,38.1031,37.9556,38.1031,181213.0
2024-05-13 14:40:00,38.75,38.76,38.69,38.7,81939.0,38.1031,38.1129,38.0441,38.0539,81939.0
2024-05-13 14:50:00,38.7,38.7,38.64,38.67,68170.0,38.0539,38.0539,37.9949,38.0244,68170.0
2024-05-13 15:00:00,38.67,38.72,38.66,38.67,54070.0,38.0244,38.0736,38.0146,38.0244,54070.0
2024-05-13 15:10:00,38.68,38.72,38.63,38.7,45315.0,38.0342,38.0736,37.9851,38.0539,45315.0
2024-05-13 15:20:00,38.71,38.72,38.51,38.54,148496.0,38.0637,38.0736,37.8671,37.8966,148496.0
2024-05-13 15:30:00,38.55,38.58,38.5,38.53,80041.0,37.9064,37.9359,37.8572,37.8867,80041.0
2024-05-13 15:40:00,38.52,38.58,38.44,38.45,157383.0,37.8769,37.9359,37.7982,37.8081,157383.0
2024-05-13 15:50:00,38.45,38.56,38.43,38.48,267765.0,37.8081,37.9162,37.7884,37.8376,267765.0
2024-05-14 09:30:00,39.8,40.19,39.47,39.58,1590431.0,39.1355,39.519,38.811,38.9192,1590431.0
2024-05-14 09:40:00,39.57,39.76,39.48,39.55,492120.0,38.9094,39.0962,38.8209,38.8897,492120.0
2024-05-14 09:50:00,39.55,39.94,39.54,39.82,462505.0,38.8897,39.2732,38.8799,39.1552,462505.0
2024-05-14 10:00:00,39.82,39.85,39.64,39.79,383021.0,39.1552,39.1847,38.9782,39.1257,383021.0
2024-05-14 10:10:00,39.8,39.87,39.39,39.4,395545.0,39.1355,39.2044,38.7324,38.7422,395545.0
2024-05-14 10:20:00,39.41,39.66,39.35,39.62,351431.0,38.752,38.9979,38.693,38.9585,351431.0
2024-05-14 10:30:00,39.62,39.65,39.29,39.37,313311.0,38.9585,38.988,38.634,38.7127,313311.0
2024-05-14 10:40:00,39.38,39.57,39.26,39.53,266388.0,38.7225,38.9094,38.6046,38.87,266388.0
2024-05-14 10:50:00,39.52,39.72,39.49,39.68,177856.0,38.8602,39.0569,38.8307,39.0175,177856.0
2024-05-14 11:00:00,39.69,39.72,39.63,39.7,185587.0,39.0274,39.0569,38.9684,39.0372,185587.0
2024-05-14 11:10:00,39.7,39.77,39.62,39.63,496114.0,39.0372,39.106,38.9585,38.9684,496114.0
2024-05-14 11:20:00,39.64,39.7,39.62,39.7,139027.0,38.9782,39.0372,38.9585,39.0372,139027.0
2024-05-14 11:30:00,39.7,39.72,39.58,39.62,293463.0,39.0372,39.0569,38.9192,38.9585,293463.0
2024-05-14 11:40:00,39.63,39.69,39.55,39.67,65812.0,38.9684,39.0274,38.8897,39.0077,65812.0
2024-05-14 11:50:00,39.67,39.71,39.57,39.57,98222.0,39.0077,39.047,38.9094,38.9094,98222.0
2024-05-14 12:00:00,39.56,39.61,39.55,39.59,84988.0,38.8995,38.9487,38.8897,38.929,84988.0
2024-05-14 12:10:00,39.58,39.61,39.48,39.49,90011.0,38.9192,38.9487,38.8209,38.8307,90011.0
2024-05-14 12:20:00,39.48,39.52,39.44,39.45,74262.0,38.8209,38.8602,38.7815,38.7914,74262.0
2024-05-14 12:30:00,39.44,39.49,39.4,39.44,89769.0,38.7815,38.8307,38.7422,38.7815,89769.0
2024-05-14 12:40:00,39.46,39.5,39.38,39.4,157958.0,38.8012,38.8405,38.7225,38.7422,157958.0
2024-05-14 12:50:00,39.4,39.42,39.27,39.35,135906.0,38.7422,38.7619,38.6144,38.693,135906.0
2024-05-14 13:00:00,39.36,39.39,39.22,39.25,161215.0,38.7029,38.7324,38.5652,38.5947,161215.0
2024-05-14 13:10:00,39.25,39.25,39.16,39.24,102857.0,38.5947,38.5947,38.5062,38.5849,102857.0
2024-05-14 13:20:00,39.24,39.35,39.22,39.35,157176.0,38.5849,38.693,38.5652,38.693,157176.0
2024-05-14 13:30:00,39.33,39.42,39.3,39.3,251236.0,38.6734,38.7619,38.6439,38.6439,251236.0
2024-05-14 13:40:00,39.31,39.36,39.27,39.27,69366.0,38.6537,38.7029,38.6144,38.6144,69366.0
2024-05-14 13:50:00,39.27,39.28,39.21,39.27,76752.0,38.6144,38.6242,38.5554,38.6144,76752.0
2024-05-14 14:00:00,39.26,39.41,39.25,39.38,171708.0,38.6046,38.752,38.5947,38.7225,171708.0
2024-05-14 14:10:00,39.39,39.55,39.38,39.45,253992.0,38.7324,38.8897,38.7225,38.7914,253992.0
2024-05-14 14:20:00,39.45,39.48,39.42,39.47,81147.0,38.7914,38.8209,38.7619,38.811,81147.0
2024-05-14 14:30:00,39.46,39.63,39.45,39.56,150800.0,38.8012,38.9684,38.7914,38.8995,150800.0
2024-05-14 14:40:00,39.57,39.67,39.53,39.56,230100.0,38.9094,39.0077,38.87,38.8995,230100.0
2024-05-14 14:50:00,39.56,39.57,39.49,39.56,110613.0,38.8995,38.9094,38.8307,38.8995,110613.0
2024-05-14 15:00:00,39.56,39.6,39.48,39.5,80824.0,38.8995,38.9389,38.8209,38.8405,80824.0
2024-05-14 15:10:00,39.5,39.6,39.48,39.59,102194.0,38.8405,38.9389,38.8209,38.929,102194.0
2024-05-14 15:20:00,39.59,39.62,39.55,39.59,167802.0,38.929,38.9585,38.8897,38.929,167802.0
2024-05-14 15:30:00,39.58,39.65,39.57,39.6,138818.0,38.9192,38.988,38.9094,38.9389,138818.0
2024-05-14 15:40:00,39.61,39.73,39.61,39.72,282707.0,38.9487,39.0667,38.9487,39.0569,282707.0
2024-05-14 15:50:00,39.71,39.87,39.68,39.69,528289.0,39.047,39.2044,39.0175,39.0274,528289.0
2024-05-15 09:30:00,41.05,41.34,40.85,40.95,1556702.0,40.3647,40.6498,40.168,40.2663,1556702.0
2024-05-15 09:40:00,40.96,41.05,40.56,40.59,621550.0,40.2762,40.3647,39.8828,39.9123,621550.0
2024-05-15 09:50:00,40.61,40.61,40.34,40.35,725233.0,39.932,39.932,39.6665,39.6764,725233.0
2024-05-15 10:00:00,40.36,40.52,40.22,40.38,785010.0,39.6862,39.8435,39.5485,39.7059,785010.0
2024-05-15 10:10:00,40.38,40.41,40.18,40.36,672629.0,39.7059,39.7354,39.5092,39.6862,672629.0
2024-05-15 10:20:00,40.36,40.54,40.27,40.28,576178.0,39.6862,39.8632,39.5977,39.6075,576178.0
2024-05-15 10:30:00,40.28,40.56,40.28,40.48,439089.0,39.6075,39.8828,39.6075,39.8042,439089.0
2024-05-15 10:40:00,40.48,40.68,40.45,40.67,232938.0,39.8042,40.0008,39.7747,39.991,232938.0
2024-05-15 10:50:00,40.68,40.72,40.53,40.62,309832.0,40.0008,40.0402,39.8533,39.9418,309832.0
2024-05-15 11:00:00,40.62,40.78,40.59,40.76,383334.0,39.9418,40.0992,39.9123,40.0795,383334.0
2024-05-15 11:10:00,40.75,40.96,40.74,40.91,310730.0,40.0697,40.2762,40.0598,40.227,310730.0
2024-05-15 11:20:00,40.91,40.96,40.78,40.88,252872.0,40.227,40.2762,40.0992,40.1975,252872.0
2024-05-15 11:30:00,40.88,41.01,40.87,40.93,254945.0,40.1975,40.3253,40.1877,40.2467,254945.0
2024-05-15 11:40:00,40.93,41.02,40.88,40.89,215277.0,40.2467,40.3352,40.1975,40.2073,215277.0
2024-05-15 11:50:00,40.89,40.91,40.79,40.81,168128.0,40.2073,40.227,40.109,40.1287,168128.0
2024-05-15 12:00:00,40.81,40.81,40.64,40.74,167373.0,40.1287,40.1287,39.9615,40.0598,167373.0
2024-05-15 12:10:00,40.74,40.84,40.73,40.83,148816.0,40.0598,40.1582,40.05,40.1483,148816.0
2024-05-15 12:20:00,40.84,40.93,40.83,40.91,118335.0,40.1582,40.2467,40.1483,40.227,118335.0
2024-05-15 12:30:00,40.91,40.98,40.88,40.9,116700.0,40.227,40.2958,40.1975,40.2172,116700.0
2024-05-15 12:40:00,40.9,41.02,40.89,40.98,117307.0,40.2172,40.3352,40.2073,40.2958,117307.0
2024-05-15 12:50:00,40.99,41.08,40.97,41.05,164527.0,40.3057,40.3942,40.286,40.3647,164527.0
2024-05-15 13:00:00,41.05,41.11,40.97,40.98,159329.0,40.3647,40.4237,40.286,40.2958,159329.0
2024-05-15 13:10:00,40.98,41.04,40.95,40.97,152199.0,40.2958,40.3548,40.2663,40.286,152199.0
2024-05-15 13:20:00,40.96,40.96,40.82,40.94,245789.0,40.2762,40.2762,40.1385,40.2565,245789.0
2024-05-15 13:30:00,40.93,40.94,40.86,40.88,151537.0,40.2467,40.2565,40.1778,40.1975,151537.0
2024-05-15 13:40:00,40.89,40.9,40.71,40.76,207622.0,40.2073,40.2172,40.0303,40.0795,207622.0
2024-05-15 13:50:00,40.75,40.88,40.75,40.84,135771.0,40.0697,40.1975,40.0697,40.1582,135771.0
2024-05-15 14:00:00,40.83,40.91,40.8,40.89,206043.0,40.1483,40.227,40.1188,40.2073,206043.0
2024-05-15 14:10:00,40.9,40.94,40.8,40.84,194017.0,40.2172,40.2565,40.1188,40.1582,194017.0
2024-05-15 14:20:00,40.84,40.9,40.78,40.89,130873.0,40.1582,40.2172,40.0992,40.2073,130873.0
2024-05-15 14:30:00,40.89,40.9,40.8,40.89,88150.0,40.2073,40.2172,40.1188,40.2073,88150.0
2024-05-15 14:40:00,40.88,40.89,40.81,40.82,72223.0,40.1975,40.2073,40.1287,40.1385,72223.0
2024-05-15 14:50:00,40.82,40.9,40.81,40.87,74085.0,40.1385,40.2172,40.1287,40.1877,74085.0
2024-05-15 15:00:00,40.86,40.87,40.8,40.86,136473.0,40.1778,40.1877,40.1188,40.1778,136473.0
2024-05-15 15:10:00,40.84,40.95,40.83,40.91,143263.0,40.1582,40.2663,40.1483,40.227,143263.0
2024-05-15 15:20:00,40.91,41.01,40.87,40.89,202035.0,40.227,40.3253,40.1877,40.2073,202035.0
2024-05-15 15:30:00,40.87,40.9,40.83,40.9,175254.0,40.1877,40.2172,40.1483,40.2172,175254.0
2024-05-15 15:40:00,40.91,40.98,40.9,40.98,222652.0,40.227,40.2958,40.2172,40.2958,222652.0
2024-05-15 15:50:00,40.97,41.16,40.9,41.12,704308.0,40.286,40.4728,40.2172,40.4335,704308.0
2024-05-16 09:30:00,40.8,41.07,40.56,40.57,855765.0,40.1188,40.3843,39.8828,39.8927,855765.0
2024-05-16 09:40:00,40.57,40.69,40.52,40.64,621604.0,39.8927,40.0107,39.8435,39.9615,621604.0
2024-05-16 09:50:00,40.64,40.69,40.45,40.6,451758.0,39.9615,40.0107,39.7747,39.9222,451758.0
2024-05-16 10:00:00,40.6,40.73,40.39,40.5,537537.0,39.9222,40.05,39.7157,39.8238,537537.0
2024-05-16 10:10:00,40.5,40.76,40.48,40.71,461624.0,39.8238,40.0795,39.8042,40.0303,461624.0
2024-05-16 10:20:00,40.7,40.73,40.56,40.69,367582.0,40.0205,40.05,39.8828,40.0107,367582.0
2024-05-16 10:30:00,40.69,40.82,40.65,40.75,292360.0,40.0107,40.1385,39.9713,40.0697,292360.0
2024-05-16 10:40:00,40.75,40.83,40.71,40.76,170765.0,40.0697,40.1483,40.0303,40.0795,170765.0
2024-05-16 10:50:00,40.77,40.83,40.72,40.76,140637.0,40.0893,40.1483,40.0402,40.0795,140637.0
2024-05-16 11:00:00,40.77,40.85,40.73,40.85,168114.0,40.0893,40.168,40.05,40.168,168114.0
2024-05-16 11:10:00,40.86,40.86,40.57,40.64,242232.0,40.1778,40.1778,39.8927,39.9615,242232.0
2024-05-16 11:20:00,40.63,40.78,40.59,40.75,175764.0,39.9517,40.0992,39.9123,40.0697,175764.0
2024-05-16 11:30:00,40.75,40.78,40.65,40.67,160672.0,40.0697,40.0992,39.9713,39.991,160672.0
2024-05-16 11:40:00,40.66,40.77,40.66,40.73,126477.0,39.9812,40.0893,39.9812,40.05,126477.0
2024-05-16 11:50:00,40.72,40.76,40.66,40.7,113926.0,40.0402,40.0795,39.9812,40.0205,113926.0
2024-05-16 12:00:00,40.71,40.71,40.5,40.61,266997.0,40.0303,40.0303,39.8238,39.932,266997.0
2024-05-16 12:10:00,40.62,40.66,40.53,40.54,181155.0,39.9418,39.9812,39.8533,39.8632,181155.0
2024-05-16 12:20:00,40.53,40.62,40.51,40.6,168037.0,39.8533,39.9418,39.8337,39.9222,168037.0
2024-05-16 12:30:00,40.59,40.59,40.49,40.57,188581.0,39.9123,39.9123,39.814,39.8927,188581.0
2024-05-16 12:40:00,40.56,40.65,40.53,40.63,144009.0,39.8828,39.9713,39.8533,39.9517,144009.0
2024-05-16 12:50:00,40.62,40.65,40.59,40.6,91996.0,39.9418,39.9713,39.9123,39.9222,91996.0
2024-05-16 13:00:00,40.6,40.61,40.53,40.61,90046.0,39.9222,39.932,39.8533,39.932,90046.0
2024-05-16 13:10:00,40.61,40.66,40.56,40.64,108989.0,39.932,39.9812,39.8828,39.9615,108989.0
2024-05-16 13:20:00,40.64,40.67,40.26,40.4,582375.0,39.9615,39.991,39.5879,39.7255,582375.0
2024-05-16 13:30:00,40.4,40.5,40.37,40.39,186849.0,39.7255,39.8238,39.696,39.7157,186849.0
2024-05-16 13:40:00,40.38,40.44,40.3,40.34,151380.0,39.7059,39.7649,39.6272,39.6665,151380.0
2024-05-16 13:50:00,40.33,40.5,40.33,40.48,104286.0,39.6567,39.8238,39.6567,39.8042,104286.0
2024-05-16 14:00:00,40.5,40.53,40.39,40.42,159642.0,39.8238,39.8533,39.7157,39.7452,159642.0
2024-05-16 14:10:00,40.42,40.42,40.25,40.36,264002.0,39.7452,39.7452,39.578,39.6862,264002.0
2024-05-16 14:20:00,40.36,40.44,40.33,40.36,208744.0,39.6862,39.7649,39.6567,39.6862,208744.0
2024-05-16 14:30:00,40.37,40.42,40.36,40.42,106866.0,39.696,39.7452,39.6862,39.7452,106866.0
2024-05-16 14:40:00,40.42,40.47,40.39,40.45,121734.0,39.7452,39.7943,39.7157,39.7747,121734.0
2024-05-16 14:50:00,40.45,40.56,40.45,40.54,172385.0,39.7747,39.8828,39.7747,39.8632,172385.0
2024-05-16 15:00:00,40.55,40.59,40.48,40.58,137455.0,39.873,39.9123,39.8042,39.9025,137455.0
2024-05-16 15:10:00,40.58,40.65,40.55,40.59,142833.0,39.9025,39.9713,39.873,39.9123,142833.0
2024-05-16 15:20:00,40.58,40.64,40.56,40.6,180774.0,39.9025,39.9615,39.8828,39.9222,180774.0
2024-05-16 15:30:00,40.59,40.61,40.38,40.44,160044.0,39.9123,39.932,39.7059,39.7649,160044.0
2024-05-16 15:40:00,40.45,40.46,40.32,40.32,246857.0,39.7747,39.7845,39.6469,39.6469,246857.0
2024-05-16 15:50:00,40.32,40.51,40.26,40.27,537067.0,39.6469,39.8337,39.5879,39.5977,537067.0
2024-05-17 09:30:00,40.23,40.54,39.99,40.08,1125300.0,39.5584,39.8632,39.3224,39.4109,1125300.0
2024-05-17 09:40:00,40.08,40.26,40.0,40.25,444702.0,39.4109,39.5879,39.3322,39.578,444702.0
2024-05-17 09:50:00,40.25,40.42,40.21,40.27,513649.0,39.578,39.7452,39.5387,39.5977,513649.0
2024-05-17 10:00:00,40.27,40.35,40.14,40.16,290499.0,39.5977,39.6764,39.4699,39.4895,290499.0
2024-05-17 10:10:00,40.17,40.29,40.11,40.26,389364.0,39.4994,39.6174,39.4404,39.5879,389364.0
2024-05-17 10:20:00,40.26,40.53,40.26,40.52,334585.0,39.5879,39.8533,39.5879,39.8435,334585.0
2024-05-17 10:30:00,40.52,40.54,40.24,40.26,228588.0,39.8435,39.8632,39.5682,39.5879,228588.0
2024-05-17 10:40:00,40.26,40.44,40.26,40.41,305305.0,39.5879,39.7649,39.5879,39.7354,305305.0
2024-05-17 10:50:00,40.42,40.48,40.39,40.41,205835.0,39.7452,39.8042,39.7157,39.7354,205835.0
2024-05-17 11:00:00,40.41,40.41,40.3,40.36,227169.0,39.7354,39.7354,39.6272,39.6862,227169.0
2024-05-17 11:10:00,40.37,40.41,40.3,40.38,127264.0,39.696,39.7354,39.6272,39.7059,127264.0
2024-05-17 11:20:00,40.38,40.39,40.22,40.23,168074.0,39.7059,39.7157,39.5485,39.5584,168074.0
2024-05-17 11:30:00,40.24,40.26,40.15,40.2,120713.0,39.5682,39.5879,39.4797,39.5289,120713.0
2024-05-17 11:40:00,40.19,40.25,40.17,40.23,161878.0,39.519,39.578,39.4994,39.5584,161878.0
2024-05-17 11:50:00,40.23,40.37,40.23,40.36,121053.0,39.5584,39.696,39.5584,39.6862,121053.0
2024-05-17 12:00:00,40.35,40.46,40.34,40.4,188533.0,39.6764,39.7845,39.6665,39.7255,188533.0
2024-05-17 12:10:00,40.41,40.42,40.35,40.36,108587.0,39.7354,39.7452,39.6764,39.6862,108587.0
2024-05-17 12:20:00,40.36,40.37,40.26,40.27,113176.0,39.6862,39.696,39.5879,39.5977,113176.0
2024-05-17 12:30:00,40.26,40.39,40.26,40.32,123817.0,39.5879,39.7157,39.5879,39.6469,123817.0
2024-05-17 12:40:00,40.32,40.32,40.12,40.24,199478.0,39.6469,39.6469,39.4502,39.5682,199478.0
2024-05-17 12:50:00,40.24,40.33,40.23,40.27,106436.0,39.5682,39.6567,39.5584,39.5977,106436.0
2024-05-17 13:00:00,40.27,40.3,40.22,40.29,115321.0,39.5977,39.6272,39.5485,39.6174,115321.0
2024-05-17 13:10:00,40.28,40.31,40.14,40.14,168072.0,39.6075,39.637,39.4699,39.4699,168072.0
2024-05-17 13:20:00,40.15,40.27,40.12,40.26,155338.0,39.4797,39.5977,39.4502,39.5879,155338.0
2024-05-17 13:30:00,40.27,40.31,40.2,40.3,109492.0,39.5977,39.637,39.5289,39.6272,109492.0
2024-05-17 13:40:00,40.27,40.31,40.25,40.26,45999.0,39.5977,39.637,39.578,39.5879,45999.0
2024-05-17 13:50:00,40.25,40.29,40.24,40.24,76416.0,39.578,39.6174,39.5682,39.5682,76416.0
2024-05-17 14:00:00,40.24,40.24,40.12,40.19,214206.0,39.5682,39.5682,39.4502,39.519,214206.0
2024-05-17 14:10:00,40.19,40.19,40.03,40.06,385222.0,39.519,39.519,39.3617,39.3912,385222.0
2024-05-17 14:20:00,40.07,40.08,39.87,40.07,287358.0,39.401,39.4109,39.2044,39.401,287358.0
2024-05-17 14:30:00,40.06,40.12,40.03,40.09,100829.0,39.3912,39.4502,39.3617,39.4207,100829.0
2024-05-17 14:40:00,40.08,40.1,40.03,40.09,123986.0,39.4109,39.4305,39.3617,39.4207,123986.0
2024-05-17 14:50:00,40.09,40.21,40.07,40.16,312337.0,39.4207,39.5387,39.401,39.4895,312337.0
2024-05-17 15:00:00,40.16,40.18,40.11,40.17,104127.0,39.4895,39.5092,39.4404,39.4994,104127.0
2024-05-17 15:10:00,40.17,40.21,40.14,40.19,216848.0,39.4994,39.5387,39.4699,39.519,216848.0
2024-05-17 15:20:00,40.19,40.24,40.16,40.2,127411.0,39.519,39.5682,39.4895,39.5289,127411.0
2024-05-17 15:30:00,40.2,40.21,40.13,40.18,117273.0,39.5289,39.5387,39.46,39.5092,117273.0
2024-05-17 15:40:00,40.18,40.22,40.05,40.07,204681.0,39.5092,39.5485,39.3814,39.401,204681.0
2024-05-17 15:50:00,40.07,40.33,40.04,40.32,524228.0,39.401,39.6567,39.3715,39.6469,524228.0
2024-05-20 09:30:00,40.24,40.55,40.12,40.13,746558.0,39.5682,39.873,39.4502,39.46,746558.0
2024-05-20 09:40:00,40.14,40.33,40.11,40.29,370105.0,39.4699,39.6567,39.4404,39.6174,370105.0
2024-05-20 09:50:00,40.29,40.53,40.29,40.51,338752.0,39.6174,39.8533,39.6174,39.8337,338752.0
2024-05-20 10:00:00,40.51,40.7,40.39,40.66,349598.0,39.8337,40.0205,39.7157,39.9812,349598.0
2024-05-20 10:10:00,40.68,40.73,40.43,40.44,400277.0,40.0008,40.05,39.755,39.7649,400277.0
2024-05-20 10:20:00,40.44,40.52,40.32,40.5,290192.0,39.7649,39.8435,39.6469,39.8238,290192.0
2024-05-20 10:30:00,40.5,40.65,40.45,40.65,174948.0,39.8238,39.9713,39.7747,39.9713,174948.0
2024-05-20 10:40:00,40.66,40.71,40.64,40.69,168312.0,39.9812,40.0303,39.9615,40.0107,168312.0
2024-05-20 10:50:00,40.7,40.8,40.67,40.77,163048.0,40.0205,40.1188,39.991,40.0893,163048.0
2024-05-20 11:00:00,40.77,40.79,40.69,40.73,81957.0,40.0893,40.109,40.0107,40.05,81957.0
2024-05-20 11:10:00,40.73,40.96,40.73,40.93,258634.0,40.05,40.2762,40.05,40.2467,258634.0
2024-05-20 11:20:00,40.93,41.04,40.88,41.02,242483.0,40.2467,40.3548,40.1975,40.3352,242483.0
2024-05-20 11:30:00,41.02,41.09,40.99,41.02,199134.0,40.3352,40.404,40.3057,40.3352,199134.0
2024-05-20 11:40:00,41.02,41.05,40.94,40.98,173308.0,40.3352,40.3647,40.2565,40.2958,173308.0
2024-05-20 11:50:00,40.98,41.03,40.95,41.03,92758.0,40.2958,40.345,40.2663,40.345,92758.0
2024-05-20 12:00:00,41.02,41.06,41.01,41.02,64077.0,40.3352,40.3745,40.3253,40.3352,64077.0
2024-05-20 12:10:00,41.03,41.03,40.86,40.88,157305.0,40.345,40.345,40.1778,40.1975,157305.0
2024-05-20 12:20:00,40.88,40.92,40.87,40.92,67311.0,40.1975,40.2368,40.1877,40.2368,67311.0
2024-05-20 12:30:00,40.91,41.04,40.9,41.02,86136.0,40.227,40.3548,40.2172,40.3352,86136.0
2024-05-20 12:40:00,41.03,41.06,40.98,40.98,94103.0,40.345,40.3745,40.2958,40.2958,94103.0
2024-05-20 12:50:00,40.98,41.06,40.98,41.03,117093.0,40.2958,40.3745,40.2958,40.345,117093.0
2024-05-20 13:00:00,41.02,41.02,40.95,40.99,223914.0,40.3352,40.3352,40.2663,40.3057,223914.0
2024-05-20 13:10:00,40.99,41.02,40.96,40.98,61616.0,40.3057,40.3352,40.2762,40.2958,61616.0
2024-05-20 13:20:00,40.97,40.98,40.78,40.82,181728.0,40.286,40.2958,40.0992,40.1385,181728.0
2024-05-20 13:30:00,40.81,40.83,40.76,40.79,117169.0,40.1287,40.1483,40.0795,40.109,117169.0
2024-05-20 13:40:00,40.8,40.87,40.75,40.82,166586.0,40.1188,40.1877,40.0697,40.1385,166586.0
2024-05-20 13:50:00,40.84,40.85,40.75,40.79,69637.0,40.1582,40.168,40.0697,40.109,69637.0
2024-05-20 14:00:00,40.79,40.8,40.54,40.67,215097.0,40.109,40.1188,39.8632,39.991,215097.0
2024-05-20 14:10:00,40.68,40.75,40.63,40.68,125755.0,40.0008,40.0697,39.9517,40.0008,125755.0
2024-05-20 14:20:00,40.69,40.74,40.67,40.72,85548.0,40.0107,40.0598,39.991,40.0402,85548.0
2024-05-20 14:30:00,40.72,40.78,40.71,40.75,74756.0,40.0402,40.0992,40.0303,40.0697,74756.0
2024-05-20 14:40:00,40.76,40.8,40.72,40.75,67080.0,40.0795,40.1188,40.0402,40.0697,67080.0
2024-05-20 14:50:00,40.75,40.75,40.66,40.69,79041.0,40.0697,40.0697,39.9812,40.0107,79041.0
2024-05-20 15:00:00,40.68,40.78,40.66,40.78,99398.0,40.0008,40.0992,39.9812,40.0992,99398.0
2024-05-20 15:10:00,40.78,40.87,40.78,40.79,176478.0,40.0992,40.1877,40.0992,40.109,176478.0
2024-05-20 15:20:00,40.79,40.8,40.74,40.78,105716.0,40.109,40.1188,40.0598,40.0992,105716.0
2024-05-20 15:30:00,40.78,40.78,40.66,40.66,74941.0,40.0992,40.0992,39.9812,39.9812,74941.0
2024-05-20 15:40:00,40.66,40.68,40.54,40.58,97460.0,39.9812,40.0008,39.8632,39.9025,97460.0
2024-05-20 15:50:00,40.57,40.7,40.53,40.59,299724.0,39.8927,40.0205,39.8533,39.9123,299724.0
2024-05-21 09:30:00,40.12,40.34,39.97,40.2,1007935.0,39.4502,39.6665,39.3027,39.5289,1007935.0
2024-05-21 09:40:00,40.19,40.56,40.17,40.51,498663.0,39.519,39.8828,39.4994,39.8337,498663.0
2024-05-21 09:50:00,40.52,40.56,40.21,40.21,311555.0,39.8435,39.8828,39.5387,39.5387,311555.0
2024-05-21 10:00:00,40.21,40.51,40.2,40.49,348753.0,39.5387,39.8337,39.5289,39.814,348753.0
2024-05-21 10:10:00,40.49,40.54,40.29,40.32,279010.0,39.814,39.8632,39.6174,39.6469,279010.0
2024-05-21 10:20:00,40.32,40.47,40.29,40.4,250129.0,39.6469,39.7943,39.6174,39.7255,250129.0
2024-05-21 10:30:00,40.39,40.57,40.38,40.56,186619.0,39.7157,39.8927,39.7059,39.8828,186619.0
2024-05-21 10:40:00,40.56,40.58,40.49,40.55,219896.0,39.8828,39.9025,39.814,39.873,219896.0
2024-05-21 10:50:00,40.55,40.62,40.51,40.52,208826.0,39.873,39.9418,39.8337,39.8435,208826.0
2024-05-21 11:00:00,40.51,40.51,40.41,40.46,179277.0,39.8337,39.8337,39.7354,39.7845,179277.0
2024-05-21 11:10:00,40.46,40.6,40.44,40.57,141607.0,39.7845,39.9222,39.7649,39.8927,141607.0
2024-05-21 11:20:00,40.57,40.62,40.49,40.5,128828.0,39.8927,39.9418,39.814,39.8238,128828.0
2024-05-21 11:30:00,40.5,40.53,40.4,40.41,126450.0,39.8238,39.8533,39.7255,39.7354,126450.0
2024-05-21 11:40:00,40.41,40.42,40.32,40.33,137051.0,39.7354,39.7452,39.6469,39.6567,137051.0
2024-05-21 11:50:00,40.33,40.35,40.23,40.23,157081.0,39.6567,39.6764,39.5584,39.5584,157081.0
2024-05-21 12:00:00,40.23,40.25,40.2,40.24,86831.0,39.5584,39.578,39.5289,39.5682,86831.0
2024-05-21 12:10:00,40.24,40.35,40.21,40.35,234629.0,39.5682,39.6764,39.5387,39.6764,234629.0
2024-05-21 12:20:00,40.35,40.38,40.31,40.36,93666.0,39.6764,39.7059,39.637,39.6862,93666.0
2024-05-21 12:30:00,40.37,40.4,40.26,40.27,103712.0,39.696,39.7255,39.5879,39.5977,103712.0
2024-05-21 12:40:00,40.27,40.38,40.27,40.38,133249.0,39.5977,39.7059,39.5977,39.7059,133249.0
2024-05-21 12:50:00,40.39,40.41,40.34,40.39,119191.0,39.7157,39.7354,39.6665,39.7157,119191.0
2024-05-21 13:00:00,40.38,40.45,40.34,40.4,160026.0,39.7059,39.7747,39.6665,39.7255,160026.0
2024-05-21 13:10:00,40.41,40.41,40.26,40.35,198341.0,39.7354,39.7354,39.5879,39.6764,198341.0
2024-05-21 13:20:00,40.33,40.38,40.27,40.37,81857.0,39.6567,39.7059,39.5977,39.696,81857.0
2024-05-21 13:30:00,40.36,40.41,40.33,40.36,85654.0,39.6862,39.7354,39.6567,39.6862,85654.0
2024-05-21 13:40:00,40.36,40.38,40.31,40.36,66991.0,39.6862,39.7059,39.637,39.6862,66991.0
2024-05-21 13:50:00,40.36,40.42,40.36,40.4,84895.0,39.6862,39.7452,39.6862,39.7255,84895.0
2024-05-21 14:00:00,40.4,40.41,40.33,40.39,86289.0,39.7255,39.7354,39.6567,39.7157,86289.0
2024-05-21 14:10:00,40.39,40.41,40.32,40.33,73219.0,39.7157,39.7354,39.6469,39.6567,73219.0
2024-05-21 14:20:00,40.34,40.37,40.31,40.31,46991.0,39.6665,39.696,39.637,39.637,46991.0
2024-05-21 14:30:00,40.3,40.37,40.27,40.27,73097.0,39.6272,39.696,39.5977,39.5977,73097.0
2024-05-21 14:40:00,40.27,40.28,40.21,40.25,208512.0,39.5977,39.6075,39.5387,39.578,208512.0
2024-05-21 14:50:00,40.25,40.32,40.23,40.3,70020.0,39.578,39.6469,39.5584,39.6272,70020.0
2024-05-21 15:00:00,40.29,40.32,40.25,40.29,84936.0,39.6174,39.6469,39.578,39.6174,84936.0
2024-05-21 15:10:00,40.29,40.4,40.28,40.36,190610.0,39.6174,39.7255,39.6075,39.6862,190610.0
2024-05-21 15:20:00,40.35,40.37,40.24,40.27,62773.0,39.6764,39.696,39.5682,39.5977,62773.0
2024-05-21 15:30:00,40.27,40.42,40.26,40.41,200578.0,39.5977,39.7452,39.5879,39.7354,200578.0
2024-05-21 15:40:00,40.41,40.42,40.35,40.36,107576.0,39.7354,39.7452,39.6764,39.6862,107576.0
2024-05-21 15:50:00,40.36,40.46,40.35,40.41,320723.0,39.6862,39.7845,39.6764,39.7354,320723.0
2024-05-22 09:30:00,40.01,40.04,39.74,40.02,933651.0,39.342,39.3715,39.0765,39.3519,933651.0
2024-05-22 09:40:00,40.01,40.27,40.01,40.22,525104.0,39.342,39.5977,39.342,39.5485,525104.0
2024-05-22 09:50:00,40.22,40.31,40.1,40.17,265672.0,39.5485,39.637,39.4305,39.4994,265672.0
2024-05-22 10:00:00,40.18,40.19,39.94,39.98,600773.0,39.5092,39.519,39.2732,39.3125,600773.0
2024-05-22 10:10:00,40.0,40.08,39.84,39.92,303516.0,39.3322,39.4109,39.1749,39.2535,303516.0
2024-05-22 10:20:00,39.92,40.12,39.92,40.11,353569.0,39.2535,39.4502,39.2535,39.4404,353569.0
2024-05-22 10:30:00,40.1,40.16,40.05,40.12,303184.0,39.4305,39.4895,39.3814,39.4502,303184.0
2024-05-22 10:40:00,40.11,40.19,40.07,40.11,182981.0,39.4404,39.519,39.401,39.4404,182981.0
2024-05-22 10:50:00,40.12,40.25,40.12,40.25,256308.0,39.4502,39.578,39.4502,39.578,256308.0
2024-05-22 11:00:00,40.25,40.29,40.13,40.16,158758.0,39.578,39.6174,39.46,39.4895,158758.0
2024-05-22 11:10:00,40.16,40.16,39.95,39.99,386125.0,39.4895,39.4895,39.283,39.3224,386125.0
2024-05-22 11:20:00,40.0,40.04,39.94,40.01,174888.0,39.3322,39.3715,39.2732,39.342,174888.0
2024-05-22 11:30:00,40.02,40.05,39.95,40.02,159052.0,39.3519,39.3814,39.283,39.3519,159052.0
2024-05-22 11:40:00,40.02,40.11,40.0,40.08,219767.0,39.3519,39.4404,39.3322,39.4109,219767.0
2024-05-22 11:50:00,40.08,40.08,39.89,40.03,268216.0,39.4109,39.4109,39.224,39.3617,268216.0
2024-05-22 12:00:00,40.03,40.14,40.01,40.12,135002.0,39.3617,39.4699,39.342,39.4502,135002.0
2024-05-22 12:10:00,40.12,40.26,40.12,40.21,140116.0,39.4502,39.5879,39.4502,39.5387,140116.0
2024-05-22 12:20:00,40.2,40.32,40.19,40.29,113171.0,39.5289,39.6469,39.519,39.6174,113171.0
2024-05-22 12:30:00,40.3,40.33,40.27,40.29,88395.0,39.6272,39.6567,39.5977,39.6174,88395.0
2024-05-22 12:40:00,40.29,40.35,40.23,40.24,146788.0,39.6174,39.6764,39.5584,39.5682,146788.0
2024-05-22 12:50:00,40.25,40.28,40.21,40.22,71477.0,39.578,39.6075,39.5387,39.5485,71477.0
2024-05-22 13:00:00,40.21,40.3,40.19,40.3,66868.0,39.5387,39.6272,39.519,39.6272,66868.0
2024-05-22 13:10:00,40.29,40.3,40.22,40.23,89041.0,39.6174,39.6272,39.5485,39.5584,89041.0
2024-05-22 13:20:00,40.22,40.24,40.1,40.13,155732.0,39.5485,39.5682,39.4305,39.46,155732.0
2024-05-22 13:30:00,40.12,40.18,39.85,39.96,307136.0,39.4502,39.5092,39.1847,39.2929,307136.0
2024-05-22 13:40:00,39.96,39.96,39.76,39.92,415122.0,39.2929,39.2929,39.0962,39.2535,415122.0
2024-05-22 13:50:00,39.92,40.0,39.86,39.99,123540.0,39.2535,39.3322,39.1945,39.3224,123540.0
2024-05-22 14:00:00,39.99,39.99,39.4,39.69,775746.0,39.3224,39.3224,38.7422,39.0274,775746.0
2024-05-22 14:10:00,39.69,39.75,39.43,39.46,326927.0,39.0274,39.0864,38.7717,38.8012,326927.0
2024-05-22 14:20:00,39.47,39.49,39.0,39.02,507778.0,38.811,38.8307,38.3489,38.3686,507778.0
2024-05-22 14:30:00,39.01,39.15,38.94,39.0,451201.0,38.3587,38.4964,38.2899,38.3489,451201.0
2024-05-22 14:40:00,38.99,39.28,38.97,39.27,482728.0,38.3391,38.6242,38.3194,38.6144,482728.0
2024-05-22 14:50:00,39.28,39.29,39.14,39.25,359907.0,38.6242,38.634,38.4866,38.5947,359907.0
2024-05-22 15:00:00,39.25,39.46,39.23,39.43,442894.0,38.5947,38.8012,38.5751,38.7717,442894.0
2024-05-22 15:10:00,39.43,39.43,39.03,39.08,380745.0,38.7717,38.7717,38.3784,38.4276,380745.0
2024-05-22 15:20:00,39.09,39.3,39.08,39.28,255855.0,38.4374,38.6439,38.4276,38.6242,255855.0
2024-05-22 15:30:00,39.27,39.54,39.25,39.39,378273.0,38.6144,38.8799,38.5947,38.7324,378273.0
2024-05-22 15:40:00,39.39,39.41,39.16,39.18,270027.0,38.7324,38.752,38.5062,38.5259,270027.0
2024-05-22 15:50:00,39.18,39.46,39.14,39.44,568548.0,38.5259,38.8012,38.4866,38.7815,568548.0
2024-05-23 09:30:00,39.9,39.95,39.18,39.31,1028110.0,39.2339,39.283,38.5259,38.6537,1028110.0
2024-05-23 09:40:00,39.3,39.35,38.81,38.91,1168776.0,38.6439,38.693,38.1621,38.2604,1168776.0
2024-05-23 09:50:00,38.92,38.92,38.54,38.74,836055.0,38.2702,38.2702,37.8966,38.0932,836055.0
2024-05-23 10:00:00,38.73,38.86,38.5,38.59,678447.0,38.0834,38.2112,37.8572,37.9457,678447.0
2024-05-23 10:10:00,38.59,38.98,38.56,38.84,586423.0,37.9457,38.3292,37.9162,38.1916,586423.0
2024-05-23 10:20:00,38.86,38.87,38.47,38.63,511026.0,38.2112,38.2211,37.8277,37.9851,511026.0
2024-05-23 10:30:00,38.64,38.66,38.47,38.66,353625.0,37.9949,38.0146,37.8277,38.0146,353625.0
2024-05-23 10:40:00,38.65,38.7,38.4,38.42,360911.0,38.0047,38.0539,37.7589,37.7786,360911.0
2024-05-23 10:50:00,38.41,38.41,38.17,38.22,613323.0,37.7687,37.7687,37.5327,37.5819,613323.0
2024-05-23 11:00:00,38.22,38.7,38.21,38.68,460026.0,37.5819,38.0539,37.5721,38.0342,460026.0
2024-05-23 11:10:00,38.68,38.74,38.58,38.62,413341.0,38.0342,38.0932,37.9359,37.9752,413341.0
2024-05-23 11:20:00,38.62,38.65,38.49,38.59,207241.0,37.9752,38.0047,37.8474,37.9457,207241.0
2024-05-23 11:30:00,38.58,38.69,38.51,38.66,250627.0,37.9359,38.0441,37.8671,38.0146,250627.0
2024-05-23 11:40:00,38.67,38.75,38.65,38.72,212429.0,38.0244,38.1031,38.0047,38.0736,212429.0
2024-05-23 11:50:00,38.72,38.83,38.7,38.71,177817.0,38.0736,38.1817,38.0539,38.0637,177817.0
2024-05-23 12:00:00,38.71,38.83,38.67,38.69,155096.0,38.0637,38.1817,38.0244,38.0441,155096.0
2024-05-23 12:10:00,38.68,38.71,38.56,38.64,192829.0,38.0342,38.0637,37.9162,37.9949,192829.0
2024-05-23 12:20:00,38.65,38.82,38.62,38.79,158897.0,38.0047,38.1719,37.9752,38.1424,158897.0
2024-05-23 12:30:00,38.8,38.92,38.78,38.83,324571.0,38.1522,38.2702,38.1326,38.1817,324571.0
2024-05-23 12:40:00,38.82,38.83,38.43,38.47,189751.0,38.1719,38.1817,37.7884,37.8277,189751.0
2024-05-23 12:50:00,38.47,38.51,38.32,38.33,330505.0,37.8277,37.8671,37.6802,37.6901,330505.0
2024-05-23 13:00:00,38.33,38.38,38.22,38.26,238666.0,37.6901,37.7392,37.5819,37.6212,238666.0
2024-05-23 13:10:00,38.26,38.37,38.12,38.14,264619.0,37.6212,37.7294,37.4836,37.5032,264619.0
2024-05-23 13:20:00,38.13,38.26,38.05,38.24,365744.0,37.4934,37.6212,37.4148,37.6016,365744.0
2024-05-23 13:30:00,38.24,38.24,37.77,37.8,463036.0,37.6016,37.6016,37.1394,37.1689,463036.0
2024-05-23 13:40:00,37.8,37.96,37.67,37.78,382770.0,37.1689,37.3263,37.0411,37.1493,382770.0
2024-05-23 13:50:00,37.78,37.84,37.46,37.5,445759.0,37.1493,37.2083,36.8346,36.8739,445759.0
2024-05-23 14:00:00,37.49,37.49,37.11,37.36,673528.0,36.8641,36.8641,36.4904,36.7363,673528.0
2024-05-23 14:10:00,37.35,37.38,37.02,37.02,465456.0,36.7264,36.7559,36.4019,36.4019,465456.0
2024-05-23 14:20:00,37.02,37.21,36.99,37.06,383566.0,36.4019,36.5888,36.3724,36.4413,383566.0
2024-05-23 14:30:00,37.05,37.25,36.95,37.24,359420.0,36.4314,36.6281,36.3331,36.6183,359420.0
2024-05-23 14:40:00,37.23,37.25,37.03,37.07,333081.0,36.6084,36.6281,36.4118,36.4511,333081.0
2024-05-23 14:50:00,37.07,37.09,36.96,37.0,303182.0,36.4511,36.4708,36.3429,36.3823,303182.0
2024-05-23 15:00:00,36.99,37.23,36.98,37.22,447420.0,36.3724,36.6084,36.3626,36.5986,447420.0
2024-05-23 15:10:00,37.21,37.26,37.11,37.19,1642313.0,36.5888,36.6379,36.4904,36.5691,1642313.0
2024-05-23 15:20:00,37.19,37.26,37.12,37.18,174776.0,36.5691,36.6379,36.5003,36.5593,174776.0
2024-05-23 15:30:00,37.18,37.36,37.18,37.32,334572.0,36.5593,36.7363,36.5593,36.6969,334572.0
2024-05-23 15:40:00,37.33,37.34,37.15,37.22,351032.0,36.7068,36.7166,36.5298,36.5986,351032.0
2024-05-23 15:50:00,37.22,37.47,37.21,37.43,672766.0,36.5986,36.8444,36.5888,36.8051,672766.0
2024-05-24 09:30:00,38.25,38.29,37.9,38.17,954053.0,37.6114,37.6507,37.2673,37.5327,954053.0
2024-05-24 09:40:00,38.17,38.26,37.92,37.98,540540.0,37.5327,37.6212,37.2869,37.3459,540540.0
2024-05-24 09:50:00,37.98,37.99,37.8,37.87,661601.0,37.3459,37.3558,37.1689,37.2378,661601.0
2024-05-24 10:00:00,37.88,38.26,37.88,38.19,833641.0,37.2476,37.6212,37.2476,37.5524,833641.0
2024-05-24 10:10:00,38.19,38.34,38.16,38.26,290903.0,37.5524,37.6999,37.5229,37.6212,290903.0
2024-05-24 10:20:00,38.26,38.44,38.25,38.39,414499.0,37.6212,37.7982,37.6114,37.7491,414499.0
2024-05-24 10:30:00,38.41,38.44,38.31,38.32,494031.0,37.7687,37.7982,37.6704,37.6802,494031.0
2024-05-24 10:40:00,38.32,38.34,38.13,38.3,277436.0,37.6802,37.6999,37.4934,37.6606,277436.0
2024-05-24 10:50:00,38.31,38.47,38.25,38.47,343629.0,37.6704,37.8277,37.6114,37.8277,343629.0
2024-05-24 11:00:00,38.48,38.65,38.42,38.64,318342.0,37.8376,38.0047,37.7786,37.9949,318342.0
2024-05-24 11:10:00,38.64,38.74,38.63,38.68,163868.0,37.9949,38.0932,37.9851,38.0342,163868.0
2024-05-24 11:20:00,38.67,38.67,38.56,38.59,221021.0,38.0244,38.0244,37.9162,37.9457,221021.0
2024-05-24 11:30:00,38.6,38.71,38.48,38.48,449424.0,37.9556,38.0637,37.8376,37.8376,449424.0
2024-05-24 11:40:00,38.48,38.55,38.41,38.44,203609.0,37.8376,37.9064,37.7687,37.7982,203609.0
2024-05-24 11:50:00,38.44,38.49,38.39,38.45,106477.0,37.7982,37.8474,37.7491,37.8081,106477.0
2024-05-24 12:00:00,38.44,38.57,38.43,38.54,112655.0,37.7982,37.9261,37.7884,37.8966,112655.0
2024-05-24 12:10:00,38.54,38.68,38.53,38.64,117156.0,37.8966,38.0342,37.8867,37.9949,117156.0
2024-05-24 12:20:00,38.63,38.68,38.59,38.63,170018.0,37.9851,38.0342,37.9457,37.9851,170018.0
2024-05-24 12:30:00,38.64,38.66,38.53,38.56,124233.0,37.9949,38.0146,37.8867,37.9162,124233.0
2024-05-24 12:40:00,38.55,38.6,38.51,38.54,82335.0,37.9064,37.9556,37.8671,37.8966,82335.0
2024-05-24 12:50:00,38.54,38.6,38.47,38.47,96180.0,37.8966,37.9556,37.8277,37.8277,96180.0
2024-05-24 13:00:00,38.48,38.54,38.44,38.45,55703.0,37.8376,37.8966,37.7982,37.8081,55703.0
2024-05-24 13:10:00,38.45,38.57,38.44,38.57,84969.0,37.8081,37.9261,37.7982,37.9261,84969.0
2024-05-24 13:20:00,38.56,38.6,38.52,38.55,81023.0,37.9162,37.9556,37.8769,37.9064,81023.0
2024-05-24 13:30:00,38.55,38.55,38.47,38.54,118959.0,37.9064,37.9064,37.8277,37.8966,118959.0
2024-05-24 13:40:00,38.53,38.53,38.45,38.48,59577.0,37.8867,37.8867,37.8081,37.8376,59577.0
2024-05-24 13:50:00,38.49,38.54,38.47,38.51,66471.0,37.8474,37.8966,37.8277,37.8671,66471.0
2024-05-24 14:00:00,38.5,38.56,38.48,38.53,104441.0,37.8572,37.9162,37.8376,37.8867,104441.0
2024-05-24 14:10:00,38.54,38.59,38.46,38.55,138119.0,37.8966,37.9457,37.8179,37.9064,138119.0
2024-05-24 14:20:00,38.54,38.55,38.34,38.35,138795.0,37.8966,37.9064,37.6999,37.7097,138795.0
2024-05-24 14:30:00,38.34,38.43,38.31,38.42,152733.0,37.6999,37.7884,37.6704,37.7786,152733.0
2024-05-24 14:40:00,38.43,38.43,38.37,38.4,83556.0,37.7884,37.7884,37.7294,37.7589,83556.0
2024-05-24 14:50:00,38.41,38.45,38.33,38.33,109207.0,37.7687,37.8081,37.6901,37.6901,109207.0
2024-05-24 15:00:00,38.33,38.36,38.17,38.33,338136.0,37.6901,37.7196,37.5327,37.6901,338136.0
2024-05-24 15:10:00,38.33,38.39,38.29,38.39,81362.0,37.6901,37.7491,37.6507,37.7491,81362.0
2024-05-24 15:20:00,38.39,38.41,38.33,38.36,102070.0,37.7491,37.7687,37.6901,37.7196,102070.0
2024-05-24 15:30:00,38.36,38.47,38.34,38.45,267333.0,37.7196,37.8277,37.6999,37.8081,267333.0
2024-05-24 15:40:00,38.46,38.47,38.4,38.42,206364.0,37.8179,37.8277,37.7589,37.7786,206364.0
2024-05-24 15:50:00,38.43,38.65,38.43,38.62,460509.0,37.7884,38.0047,37.7884,37.9752,460509.0
2024-05-28 09:30:00,39.44,39.52,38.9,38.97,803276.0,38.7815,38.8602,38.2506,38.3194,803276.0
2024-05-28 09:40:00,38.97,39.2,38.83,39.14,570970.0,38.3194,38.5456,38.1817,38.4866,570970.0
2024-05-28 09:50:00,39.14,39.23,38.82,38.91,391944.0,38.4866,38.5751,38.1719,38.2604,391944.0
2024-05-28 10:00:00,38.89,38.89,38.55,38.71,655537.0,38.2407,38.2407,37.9064,38.0637,655537.0
2024-05-28 10:10:00,38.7,38.91,38.59,38.83,455040.0,38.0539,38.2604,37.9457,38.1817,455040.0
2024-05-28 10:20:00,38.83,38.84,38.66,38.74,282027.0,38.1817,38.1916,38.0146,38.0932,282027.0
2024-05-28 10:30:00,38.73,38.77,38.5,38.5,246955.0,38.0834,38.1227,37.8572,37.8572,246955.0
2024-05-28 10:40:00,38.51,38.97,38.5,38.92,332377.0,37.8671,38.3194,37.8572,38.2702,332377.0
2024-05-28 10:50:00,38.93,39.01,38.78,38.83,282849.0,38.2801,38.3587,38.1326,38.1817,282849.0
2024-05-28 11:00:00,38.84,38.86,38.62,38.72,276436.0,38.1916,38.2112,37.9752,38.0736,276436.0
2024-05-28 11:10:00,38.73,39.02,38.71,39.02,418622.0,38.0834,38.3686,38.0637,38.3686,418622.0
2024-05-28 11:20:00,39.02,39.02,38.95,38.97,118029.0,38.3686,38.3686,38.2997,38.3194,118029.0
2024-05-28 11:30:00,38.97,39.03,38.82,38.96,217863.0,38.3194,38.3784,38.1719,38.3096,217863.0
2024-05-28 11:40:00,38.96,39.05,38.95,39.02,123440.0,38.3096,38.3981,38.2997,38.3686,123440.0
2024-05-28 11:50:00,39.02,39.1,39.01,39.05,91458.0,38.3686,38.4472,38.3587,38.3981,91458.0
2024-05-28 12:00:00,39.05,39.1,38.92,39.0,125767.0,38.3981,38.4472,38.2702,38.3489,125767.0
2024-05-28 12:10:00,39.0,39.08,38.91,38.94,220539.0,38.3489,38.4276,38.2604,38.2899,220539.0
2024-05-28 12:20:00,38.92,38.94,38.85,38.87,106561.0,38.2702,38.2899,38.2014,38.2211,106561.0
2024-05-28 12:30:00,38.87,39.03,38.81,39.03,176223.0,38.2211,38.3784,38.1621,38.3784,176223.0
2024-05-28 12:40:00,39.03,39.03,38.87,38.92,111243.0,38.3784,38.3784,38.2211,38.2702,111243.0
2024-05-28 12:50:00,38.92,38.95,38.81,38.84,95305.0,38.2702,38.2997,38.1621,38.1916,95305.0
2024-05-28 13:00:00,38.84,38.86,38.58,38.75,342070.0,38.1916,38.2112,37.9359,38.1031,342070.0
2024-05-28 13:10:00,38.75,38.79,38.68,38.77,108167.0,38.1031,38.1424,38.0342,38.1227,108167.0
2024-05-28 13:20:00,38.78,38.79,38.68,38.69,83033.0,38.1326,38.1424,38.0342,38.0441,83033.0
2024-05-28 13:30:00,38.69,38.77,38.64,38.73,85503.0,38.0441,38.1227,37.9949,38.0834,85503.0
2024-05-28 13:40:00,38.73,38.73,38.47,38.48,290235.0,38.0834,38.0834,37.8277,37.8376,290235.0
2024-05-28 13:50:00,38.47,38.51,38.28,38.37,366867.0,37.8277,37.8671,37.6409,37.7294,366867.0
2024-05-28 14:00:00,38.37,38.43,38.25,38.39,336260.0,37.7294,37.7884,37.6114,37.7491,336260.0
2024-05-28 14:10:00,38.38,38.47,38.29,38.35,296916.0,37.7392,37.8277,37.6507,37.7097,296916.0
2024-05-28 14:20:00,38.34,38.37,38.0,38.02,490196.0,37.6999,37.7294,37.3656,37.3853,490196.0
2024-05-28 14:30:00,38.01,38.02,37.79,37.9,327200.0,37.3754,37.3853,37.1591,37.2673,327200.0
2024-05-28 14:40:00,37.9,38.0,37.85,37.96,186473.0,37.2673,37.3656,37.2181,37.3263,186473.0
2024-05-28 14:50:00,37.97,38.11,37.89,38.09,180649.0,37.3361,37.4737,37.2574,37.4541,180649.0
2024-05-28 15:00:00,38.09,38.2,38.06,38.19,267557.0,37.4541,37.5622,37.4246,37.5524,267557.0
2024-05-28 15:10:00,38.2,38.2,38.09,38.19,160279.0,37.5622,37.5622,37.4541,37.5524,160279.0
2024-05-28 15:20:00,38.18,38.29,38.09,38.15,259145.0,37.5426,37.6507,37.4541,37.5131,259145.0
2024-05-28 15:30:00,38.16,38.34,38.15,38.32,185530.0,37.5229,37.6999,37.5131,37.6802,185530.0
2024-05-28 15:40:00,38.32,38.41,38.27,38.37,203880.0,37.6802,37.7687,37.6311,37.7294,203880.0
2024-05-28 15:50:00,38.38,38.49,38.33,38.48,329656.0,37.7392,37.8474,37.6901,37.8376,329656.0
2024-05-29 09:30:00,36.96,37.06,36.55,37.05,1399442.0,36.3429,36.4413,35.9398,36.4314,1399442.0
2024-05-29 09:40:00,37.05,37.08,36.74,36.81,574977.0,36.4314,36.4609,36.1266,36.1955,574977.0
2024-05-29 09:50:00,36.82,37.04,36.81,37.04,430107.0,36.2053,36.4216,36.1955,36.4216,430107.0
2024-05-29 10:00:00,37.03,37.17,36.96,37.09,427492.0,36.4118,36.5494,36.3429,36.4708,427492.0
2024-05-29 10:10:00,37.09,37.2,37.04,37.1,259632.0,36.4708,36.5789,36.4216,36.4806,259632.0
2024-05-29 10:20:00,37.09,37.23,36.92,37.05,269713.0,36.4708,36.6084,36.3036,36.4314,269713.0
2024-05-29 10:30:00,37.06,37.2,36.91,37.14,370819.0,36.4413,36.5789,36.2938,36.5199,370819.0
2024-05-29 10:40:00,37.15,37.15,36.91,37.03,271520.0,36.5298,36.5298,36.2938,36.4118,271520.0
2024-05-29 10:50:00,37.03,37.08,36.85,37.01,325082.0,36.4118,36.4609,36.2348,36.3921,325082.0
2024-05-29 11:00:00,37.01,37.03,36.92,36.96,161447.0,36.3921,36.4118,36.3036,36.3429,161447.0
2024-05-29 11:10:00,36.95,37.0,36.84,36.91,190429.0,36.3331,36.3823,36.225,36.2938,190429.0
2024-05-29 11:20:00,36.93,37.11,36.92,37.02,150898.0,36.3134,36.4904,36.3036,36.4019,150898.0
2024-05-29 11:30:00,37.02,37.02,36.84,36.93,259883.0,36.4019,36.4019,36.225,36.3134,259883.0
2024-05-29 11:40:00,36.93,36.97,36.86,36.91,103145.0,36.3134,36.3528,36.2446,36.2938,103145.0
2024-05-29 11:50:00,36.94,36.99,36.87,36.93,141890.0,36.3233,36.3724,36.2545,36.3134,141890.0
2024-05-29 12:00:00,36.92,36.92,36.79,36.86,190898.0,36.3036,36.3036,36.1758,36.2446,190898.0
2024-05-29 12:10:00,36.86,36.98,36.8,36.97,159769.0,36.2446,36.3626,36.1856,36.3528,159769.0
2024-05-29 12:20:00,36.97,37.1,36.97,37.04,200636.0,36.3528,36.4806,36.3528,36.4216,200636.0
2024-05-29 12:30:00,37.03,37.05,36.96,36.97,64518.0,36.4118,36.4314,36.3429,36.3528,64518.0
2024-05-29 12:40:00,36.97,36.99,36.85,36.95,130107.0,36.3528,36.3724,36.2348,36.3331,130107.0
2024-05-29 12:50:00,36.95,37.1,36.95,37.04,167336.0,36.3331,36.4806,36.3331,36.4216,167336.0
2024-05-29 13:00:00,37.04,37.06,36.78,36.88,308186.0,36.4216,36.4413,36.166,36.2643,308186.0
2024-05-29 13:10:00,36.87,36.91,36.73,36.76,306012.0,36.2545,36.2938,36.1168,36.1463,306012.0
2024-05-29 13:20:00,36.76,37.0,36.75,37.0,271502.0,36.1463,36.3823,36.1365,36.3823,271502.0
2024-05-29 13:30:00,36.99,37.0,36.8,36.81,115368.0,36.3724,36.3823,36.1856,36.1955,115368.0
2024-05-29 13:40:00,36.81,36.89,36.78,36.88,106013.0,36.1955,36.2741,36.166,36.2643,106013.0
2024-05-29 13:50:00,36.89,37.02,36.89,36.96,125977.0,36.2741,36.4019,36.2741,36.3429,125977.0
2024-05-29 14:00:00,36.97,36.98,36.85,36.93,120162.0,36.3528,36.3626,36.2348,36.3134,120162.0
2024-05-29 14:10:00,36.93,36.95,36.87,36.89,104300.0,36.3134,36.3331,36.2545,36.2741,104300.0
2024-05-29 14:20:00,36.9,36.91,36.75,36.76,158845.0,36.284,36.2938,36.1365,36.1463,158845.0
2024-05-29 14:30:00,36.75,36.79,36.66,36.74,150101.0,36.1365,36.1758,36.048,36.1266,150101.0
2024-05-29 14:40:00,36.74,36.89,36.69,36.69,170451.0,36.1266,36.2741,36.0775,36.0775,170451.0
2024-05-29 14:50:00,36.71,36.74,36.63,36.7,160108.0,36.0971,36.1266,36.0185,36.0873,160108.0
2024-05-29 15:00:00,36.7,36.81,36.68,36.72,108699.0,36.0873,36.1955,36.0676,36.107,108699.0
2024-05-29 15:10:00,36.75,36.82,36.67,36.8,112006.0,36.1365,36.2053,36.0578,36.1856,112006.0
2024-05-29 15:20:00,36.8,36.95,36.78,36.86,278559.0,36.1856,36.3331,36.166,36.2446,278559.0
2024-05-29 15:30:00,36.86,36.9,36.75,36.89,199170.0,36.2446,36.284,36.1365,36.2741,199170.0
2024-05-29 15:40:00,36.89,36.91,36.81,36.84,197811.0,36.2741,36.2938,36.1955,36.225,197811.0
2024-05-29 15:50:00,36.84,36.86,36.66,36.78,563279.0,36.225,36.2446,36.048,36.166,563279.0
2024-05-30 09:30:00,37.46,37.68,37.34,37.45,936759.0,36.8346,37.0509,36.7166,36.8248,936759.0
2024-05-30 09:40:00,37.47,37.53,37.24,37.34,434437.0,36.8444,36.9034,36.6183,36.7166,434437.0
2024-05-30 09:50:00,37.35,37.66,37.29,37.63,329622.0,36.7264,37.0313,36.6674,37.0018,329622.0
2024-05-30 10:00:00,37.63,37.65,37.38,37.56,252171.0,37.0018,37.0214,36.7559,36.9329,252171.0
2024-05-30 10:10:00,37.58,37.67,37.33,37.66,327557.0,36.9526,37.0411,36.7068,37.0313,327557.0
2024-05-30 10:20:00,37.67,37.82,37.6,37.73,282540.0,37.0411,37.1886,36.9723,37.1001,282540.0
2024-05-30 10:30:00,37.71,37.79,37.61,37.61,205980.0,37.0804,37.1591,36.9821,36.9821,205980.0
2024-05-30 10:40:00,37.62,37.87,37.57,37.84,239013.0,36.9919,37.2378,36.9428,37.2083,239013.0
2024-05-30 10:50:00,37.86,37.89,37.76,37.78,180601.0,37.2279,37.2574,37.1296,37.1493,180601.0
2024-05-30 11:00:00,37.78,37.84,37.59,37.71,180440.0,37.1493,37.2083,36.9624,37.0804,180440.0
2024-05-30 11:10:00,37.7,37.93,37.69,37.91,214306.0,37.0706,37.2968,37.0608,37.2771,214306.0
2024-05-30 11:20:00,37.91,38.08,37.88,38.07,282798.0,37.2771,37.4443,37.2476,37.4344,282798.0
2024-05-30 11:30:00,38.07,38.14,37.95,38.0,178628.0,37.4344,37.5032,37.3164,37.3656,178628.0
2024-05-30 11:40:00,38.0,38.1,37.94,37.98,133890.0,37.3656,37.4639,37.3066,37.3459,133890.0
2024-05-30 11:50:00,37.98,38.09,37.97,37.97,108978.0,37.3459,37.4541,37.3361,37.3361,108978.0
2024-05-30 12:00:00,37.98,38.2,37.98,38.09,175018.0,37.3459,37.5622,37.3459,37.4541,175018.0
2024-05-30 12:10:00,38.1,38.16,38.1,38.16,127322.0,37.4639,37.5229,37.4639,37.5229,127322.0
2024-05-30 12:20:00,38.16,38.2,38.04,38.05,116594.0,37.5229,37.5622,37.4049,37.4148,116594.0
2024-05-30 12:30:00,38.06,38.18,38.04,38.09,133880.0,37.4246,37.5426,37.4049,37.4541,133880.0
2024-05-30 12:40:00,38.09,38.2,38.07,38.1,129707.0,37.4541,37.5622,37.4344,37.4639,129707.0
2024-05-30 12:50:00,38.09,38.17,38.06,38.15,70980.0,37.4541,37.5327,37.4246,37.5131,70980.0
2024-05-30 13:00:00,38.15,38.24,38.06,38.12,105442.0,37.5131,37.6016,37.4246,37.4836,105442.0
2024-05-30 13:10:00,38.12,38.16,38.06,38.07,106434.0,37.4836,37.5229,37.4246,37.4344,106434.0
2024-05-30 13:20:00,38.08,38.16,38.05,38.14,76737.0,37.4443,37.5229,37.4148,37.5032,76737.0
2024-05-30 13:30:00,38.15,38.23,38.13,38.14,99593.0,37.5131,37.5917,37.4934,37.5032,99593.0
2024-05-30 13:40:00,38.14,38.18,38.08,38.09,98610.0,37.5032,37.5426,37.4443,37.4541,98610.0
2024-05-30 13:50:00,38.09,38.17,38.05,38.16,93504.0,37.4541,37.5327,37.4148,37.5229,93504.0
2024-05-30 14:00:00,38.15,38.15,38.0,38.03,134159.0,37.5131,37.5131,37.3656,37.3951,134159.0
2024-05-30 14:10:00,38.02,38.06,37.83,37.96,115456.0,37.3853,37.4246,37.1984,37.3263,115456.0
2024-05-30 14:20:00,37.98,38.03,37.91,38.02,72564.0,37.3459,37.3951,37.2771,37.3853,72564.0
2024-05-30 14:30:00,38.02,38.06,37.9,37.91,131027.0,37.3853,37.4246,37.2673,37.2771,131027.0
2024-05-30 14:40:00,37.91,37.99,37.87,37.91,82125.0,37.2771,37.3558,37.2378,37.2771,82125.0
2024-05-30 14:50:00,37.9,37.96,37.88,37.91,86648.0,37.2673,37.3263,37.2476,37.2771,86648.0
2024-05-30 15:00:00,37.91,37.95,37.76,37.86,144545.0,37.2771,37.3164,37.1296,37.2279,144545.0
2024-05-30 15:10:00,37.85,37.95,37.82,37.89,177708.0,37.2181,37.3164,37.1886,37.2574,177708.0
2024-05-30 15:20:00,37.88,37.88,37.64,37.84,203998.0,37.2476,37.2476,37.0116,37.2083,203998.0
2024-05-30 15:30:00,37.85,37.89,37.61,37.66,284656.0,37.2181,37.2574,36.9821,37.0313,284656.0
2024-05-30 15:40:00,37.66,37.7,37.33,37.41,363841.0,37.0313,37.0706,36.7068,36.7854,363841.0
2024-05-30 15:50:00,37.41,37.85,37.39,37.75,737502.0,36.7854,37.2181,36.7658,37.1198,737502.0
2024-05-31 09:30:00,38.25,38.68,37.97,38.66,1099613.0,37.6114,38.0342,37.3361,38.0146,1099613.0
2024-05-31 09:40:00,38.67,38.97,38.45,38.56,1090686.0,38.0244,38.3194,37.8081,37.9162,1090686.0
2024-05-31 09:50:00,38.56,38.69,38.29,38.48,639727.0,37.9162,38.0441,37.6507,37.8376,639727.0
2024-05-31 10:00:00,38.48,38.52,38.25,38.37,413806.0,37.8376,37.8769,37.6114,37.7294,413806.0
2024-05-31 10:10:00,38.38,38.38,37.96,38.08,493791.0,37.7392,37.7392,37.3263,37.4443,493791.0
2024-05-31 10:20:00,38.07,38.19,37.88,37.94,438843.0,37.4344,37.5524,37.2476,37.3066,438843.0
2024-05-31 10:30:00,37.93,37.94,37.7,37.86,376680.0,37.2968,37.3066,37.0706,37.2279,376680.0
2024-05-31 10:40:00,37.86,37.9,37.62,37.63,265992.0,37.2279,37.2673,36.9919,37.0018,265992.0
2024-05-31 10:50:00,37.63,37.89,37.56,37.84,344522.0,37.0018,37.2574,36.9329,37.2083,344522.0
2024-05-31 11:00:00,37.85,37.88,37.59,37.76,335163.0,37.2181,37.2476,36.9624,37.1296,335163.0
2024-05-31 11:10:00,37.76,37.88,37.73,37.78,152200.0,37.1296,37.2476,37.1001,37.1493,152200.0
2024-05-31 11:20:00,37.77,37.83,37.64,37.65,134250.0,37.1394,37.1984,37.0116,37.0214,134250.0
2024-05-31 11:30:00,37.65,37.69,37.5,37.51,320567.0,37.0214,37.0608,36.8739,36.8838,320567.0
2024-05-31 11:40:00,37.51,37.7,37.51,37.7,152454.0,36.8838,37.0706,36.8838,37.0706,152454.0
2024-05-31 11:50:00,37.71,37.75,37.54,37.58,157510.0,37.0804,37.1198,36.9133,36.9526,157510.0
2024-05-31 12:00:00,37.56,37.56,37.38,37.41,218016.0,36.9329,36.9329,36.7559,36.7854,218016.0
2024-05-31 12:10:00,37.41,37.45,37.31,37.35,172140.0,36.7854,36.8248,36.6871,36.7264,172140.0
2024-05-31 12:20:00,37.35,37.42,37.19,37.38,221793.0,36.7264,36.7953,36.5691,36.7559,221793.0
2024-05-31 12:30:00,37.37,37.44,37.31,37.36,99074.0,36.7461,36.8149,36.6871,36.7363,99074.0
2024-05-31 12:40:00,37.38,37.43,37.32,37.39,119391.0,36.7559,36.8051,36.6969,36.7658,119391.0
2024-05-31 12:50:00,37.39,37.52,37.34,37.5,86432.0,36.7658,36.8936,36.7166,36.8739,86432.0
2024-05-31 13:00:00,37.51,37.67,37.5,37.66,245101.0,36.8838,37.0411,36.8739,37.0313,245101.0
2024-05-31 13:10:00,37.66,37.77,37.65,37.75,366180.0,37.0313,37.1394,37.0214,37.1198,366180.0
2024-05-31 13:20:00,37.75,37.92,37.71,37.9,384381.0,37.1198,37.2869,37.0804,37.2673,384381.0
2024-05-31 13:30:00,37.91,37.96,37.86,37.87,223625.0,37.2771,37.3263,37.2279,37.2378,223625.0
2024-05-31 13:40:00,37.86,37.99,37.84,37.96,123107.0,37.2279,37.3558,37.2083,37.3263,123107.0
2024-05-31 13:50:00,37.96,38.03,37.86,37.88,142329.0,37.3263,37.3951,37.2279,37.2476,142329.0
2024-05-31 14:00:00,37.88,37.9,37.77,37.85,111501.0,37.2476,37.2673,37.1394,37.2181,111501.0
2024-05-31 14:10:00,37.84,38.0,37.82,37.98,125500.0,37.2083,37.3656,37.1886,37.3459,125500.0
2024-05-31 14:20:00,37.98,37.99,37.85,37.86,67634.0,37.3459,37.3558,37.2181,37.2279,67634.0
2024-05-31 14:30:00,37.86,37.89,37.76,37.78,112625.0,37.2279,37.2574,37.1296,37.1493,112625.0
2024-05-31 14:40:00,37.78,37.92,37.75,37.78,157014.0,37.1493,37.2869,37.1198,37.1493,157014.0
2024-05-31 14:50:00,37.77,37.85,37.67,37.81,158383.0,37.1394,37.2181,37.0411,37.1788,158383.0
2024-05-31 15:00:00,37.81,37.88,37.72,37.86,77596.0,37.1788,37.2476,37.0903,37.2279,77596.0
2024-05-31 15:10:00,37.86,37.99,37.85,37.89,161738.0,37.2279,37.3558,37.2181,37.2574,161738.0
2024-05-31 15:20:00,37.9,38.01,37.88,37.89,138931.0,37.2673,37.3754,37.2476,37.2574,138931.0
2024-05-31 15:30:00,37.88,37.96,37.79,37.89,150408.0,37.2476,37.3263,37.1591,37.2574,150408.0
2024-05-31 15:40:00,37.89,38.28,37.89,38.24,389863.0,37.2574,37.6409,37.2574,37.6016,389863.0
2024-05-31 15:50:00,38.23,38.64,38.2,38.63,968959.0,37.5917,37.9949,37.5622,37.9851,968959.0
2024-06-03 09:30:00,39.67,39.67,39.22,39.52,1436680.0,39.0077,39.0077,38.5652,38.8602,1436680.0
2024-06-03 09:40:00,39.52,39.55,39.01,39.05,879411.0,38.8602,38.8897,38.3587,38.3981,879411.0
2024-06-03 09:50:00,39.03,39.11,38.63,38.69,896778.0,38.3784,38.4571,37.9851,38.0441,896778.0
2024-06-03 10:00:00,38.69,39.16,38.69,38.7,760655.0,38.0441,38.5062,38.0441,38.0539,760655.0
2024-06-03 10:10:00,38.7,38.96,38.66,38.79,378505.0,38.0539,38.3096,38.0146,38.1424,378505.0
2024-06-03 10:20:00,38.79,38.81,38.56,38.56,564973.0,38.1424,38.1621,37.9162,37.9162,564973.0
2024-06-03 10:30:00,38.56,38.58,38.23,38.28,456794.0,37.9162,37.9359,37.5917,37.6409,456794.0
2024-06-03 10:40:00,38.27,38.61,38.27,38.36,480361.0,37.6311,37.9654,37.6311,37.7196,480361.0
2024-06-03 10:50:00,38.37,38.47,38.21,38.31,274422.0,37.7294,37.8277,37.5721,37.6704,274422.0
2024-06-03 11:00:00,38.29,38.37,38.08,38.33,388013.0,37.6507,37.7294,37.4443,37.6901,388013.0
2024-06-03 11:10:00,38.34,38.46,38.27,38.37,252479.0,37.6999,37.8179,37.6311,37.7294,252479.0
2024-06-03 11:20:00,38.37,38.45,38.27,38.36,306531.0,37.7294,37.8081,37.6311,37.7196,306531.0
2024-06-03 11:30:00,38.36,38.38,38.2,38.27,163852.0,37.7196,37.7392,37.5622,37.6311,163852.0
2024-06-03 11:40:00,38.27,38.28,38.15,38.18,302498.0,37.6311,37.6409,37.5131,37.5426,302498.0
2024-06-03 11:50:00,38.18,38.28,38.13,38.15,126784.0,37.5426,37.6409,37.4934,37.5131,126784.0
2024-06-03 12:00:00,38.14,38.23,37.88,37.94,406169.0,37.5032,37.5917,37.2476,37.3066,406169.0
2024-06-03 12:10:00,37.95,38.04,37.69,37.71,304648.0,37.3164,37.4049,37.0608,37.0804,304648.0
2024-06-03 12:20:00,37.7,37.73,37.58,37.68,302143.0,37.0706,37.1001,36.9526,37.0509,302143.0
2024-06-03 12:30:00,37.67,37.72,37.52,37.7,242757.0,37.0411,37.0903,36.8936,37.0706,242757.0
2024-06-03 12:40:00,37.7,37.72,37.58,37.71,160566.0,37.0706,37.0903,36.9526,37.0804,160566.0
2024-06-03 12:50:00,37.71,37.71,37.48,37.64,235377.0,37.0804,37.0804,36.8543,37.0116,235377.0
2024-06-03 13:00:00,37.63,37.63,37.39,37.4,243197.0,37.0018,37.0018,36.7658,36.7756,243197.0
2024-06-03 13:10:00,37.39,37.49,37.21,37.48,736446.0,36.7658,36.8641,36.5888,36.8543,736446.0
2024-06-03 13:20:00,37.48,37.6,37.43,37.59,368598.0,36.8543,36.9723,36.8051,36.9624,368598.0
2024-06-03 13:30:00,37.58,37.64,37.47,37.57,243343.0,36.9526,37.0116,36.8444,36.9428,243343.0
2024-06-03 13:40:00,37.59,37.69,37.57,37.63,170011.0,36.9624,37.0608,36.9428,37.0018,170011.0
2024-06-03 13:50:00,37.64,37.66,37.54,37.66,148881.0,37.0116,37.0313,36.9133,37.0313,148881.0
2024-06-03 14:00:00,37.66,37.8,37.64,37.77,198734.0,37.0313,37.1689,37.0116,37.1394,198734.0
2024-06-03 14:10:00,37.77,37.82,37.65,37.76,239345.0,37.1394,37.1886,37.0214,37.1296,239345.0
2024-06-03 14:20:00,37.75,37.89,37.74,37.82,176061.0,37.1198,37.2574,37.1099,37.1886,176061.0
2024-06-03 14:30:00,37.82,37.92,37.82,37.87,181723.0,37.1886,37.2869,37.1886,37.2378,181723.0
2024-06-03 14:40:00,37.88,37.98,37.8,37.85,233389.0,37.2476,37.3459,37.1689,37.2181,233389.0
2024-06-03 14:50:00,37.85,37.88,37.7,37.78,171602.0,37.2181,37.2476,37.0706,37.1493,171602.0
2024-06-03 15:00:00,37.77,37.85,37.72,37.83,87595.0,37.1394,37.2181,37.0903,37.1984,87595.0
2024-06-03 15:10:00,37.83,37.96,37.81,37.85,319501.0,37.1984,37.3263,37.1788,37.2181,319501.0
2024-06-03 15:20:00,37.86,37.99,37.83,37.89,320759.0,37.2279,37.3558,37.1984,37.2574,320759.0
2024-06-03 15:30:00,37.9,37.91,37.81,37.86,177204.0,37.2673,37.2771,37.1788,37.2279,177204.0
2024-06-03 15:40:00,37.86,37.94,37.83,37.91,127416.0,37.2279,37.3066,37.1984,37.2771,127416.0
2024-06-03 15:50:00,37.92,38.06,37.79,38.06,627573.0,37.2869,37.4246,37.1591,37.4246,627573.0
2024-06-04 09:30:00,37.23,37.48,37.04,37.13,1271595.0,36.6084,36.8543,36.4216,36.5101,1271595.0
2024-06-04 09:40:00,37.13,37.24,36.97,37.12,707510.0,36.5101,36.6183,36.3528,36.5003,707510.0
2024-06-04 09:50:00,37.12,37.19,36.92,37.0,509782.0,36.5003,36.5691,36.3036,36.3823,509782.0
2024-06-04 10:00:00,37.01,37.39,36.94,37.03,1268412.0,36.3921,36.7658,36.3233,36.4118,1268412.0
2024-06-04 10:10:00,37.03,37.31,37.01,37.26,562694.0,36.4118,36.6871,36.3921,36.6379,562694.0
2024-06-04 10:20:00,37.26,37.3,36.99,37.09,431168.0,36.6379,36.6773,36.3724,36.4708,431168.0
2024-06-04 10:30:00,37.09,37.21,36.85,36.95,595353.0,36.4708,36.5888,36.2348,36.3331,595353.0
2024-06-04 10:40:00,36.96,37.12,36.9,36.97,355286.0,36.3429,36.5003,36.284,36.3528,355286.0
2024-06-04 10:50:00,36.97,37.05,36.69,36.72,442608.0,36.3528,36.4314,36.0775,36.107,442608.0
2024-06-04 11:00:00,36.73,36.81,36.66,36.73,271748.0,36.1168,36.1955,36.048,36.1168,271748.0
2024-06-04 11:10:00,36.74,36.94,36.74,36.93,355812.0,36.1266,36.3233,36.1266,36.3134,355812.0
2024-06-04 11:20:00,36.93,36.98,36.7,36.73,335955.0,36.3134,36.3626,36.0873,36.1168,335955.0
2024-06-04 11:30:00,36.73,36.74,36.47,36.58,750487.0,36.1168,36.1266,35.8611,35.9693,750487.0
2024-06-04 11:40:00,36.58,36.62,36.44,36.54,318638.0,35.9693,36.0086,35.8316,35.93,318638.0
2024-06-04 11:50:00,36.54,36.64,36.49,36.52,109888.0,35.93,36.0283,35.8808,35.9103,109888.0
2024-06-04 12:00:00,36.54,36.61,36.42,36.51,341644.0,35.93,35.9988,35.812,35.9005,341644.0
2024-06-04 12:10:00,36.51,36.56,36.45,36.55,279809.0,35.9005,35.9496,35.8415,35.9398,279809.0
2024-06-04 12:20:00,36.54,36.68,36.47,36.65,294825.0,35.93,36.0676,35.8611,36.0381,294825.0
2024-06-04 12:30:00,36.64,36.66,36.49,36.6,214901.0,36.0283,36.048,35.8808,35.989,214901.0
2024-06-04 12:40:00,36.6,36.75,36.56,36.7,280192.0,35.989,36.1365,35.9496,36.0873,280192.0
2024-06-04 12:50:00,36.69,36.69,36.52,36.6,155859.0,36.0775,36.0775,35.9103,35.989,155859.0
2024-06-04 13:00:00,36.61,36.63,36.41,36.45,250634.0,35.9988,36.0185,35.8021,35.8415,250634.0
2024-06-04 13:10:00,36.45,36.58,36.45,36.57,200263.0,35.8415,35.9693,35.8415,35.9595,200263.0
2024-06-04 13:20:00,36.56,36.61,36.43,36.6,384492.0,35.9496,35.9988,35.8218,35.989,384492.0
2024-06-04 13:30:00,36.61,36.64,36.47,36.53,188147.0,35.9988,36.0283,35.8611,35.9201,188147.0
2024-06-04 13:40:00,36.53,36.61,36.51,36.57,123339.0,35.9201,35.9988,35.9005,35.9595,123339.0
2024-06-04 13:50:00,36.58,36.66,36.55,36.64,112441.0,35.9693,36.048,35.9398,36.0283,112441.0
2024-06-04 14:00:00,36.63,36.65,36.59,36.63,98327.0,36.0185,36.0381,35.9791,36.0185,98327.0
2024-06-04 14:10:00,36.62,36.86,36.59,36.79,232842.0,36.0086,36.2446,35.9791,36.1758,232842.0
2024-06-04 14:20:00,36.79,37.03,36.79,36.97,575980.0,36.1758,36.4118,36.1758,36.3528,575980.0
2024-06-04 14:30:00,36.98,36.98,36.82,36.87,216100.0,36.3626,36.3626,36.2053,36.2545,216100.0
2024-06-04 14:40:00,36.87,36.95,36.83,36.89,209776.0,36.2545,36.3331,36.2151,36.2741,209776.0
2024-06-04 14:50:00,36.89,36.91,36.73,36.74,254415.0,36.2741,36.2938,36.1168,36.1266,254415.0
2024-06-04 15:00:00,36.74,36.74,36.38,36.49,527963.0,36.1266,36.1266,35.7726,35.8808,527963.0
2024-06-04 15:10:00,36.48,36.59,36.46,36.54,301781.0,35.871,35.9791,35.8513,35.93,301781.0
2024-06-04 15:20:00,36.54,36.61,36.5,36.54,203476.0,35.93,35.9988,35.8906,35.93,203476.0
2024-06-04 15:30:00,36.54,36.57,36.4,36.47,221049.0,35.93,35.9595,35.7923,35.8611,221049.0
2024-06-04 15:40:00,36.47,36.62,36.44,36.54,317281.0,35.8611,36.0086,35.8316,35.93,317281.0
2024-06-04 15:50:00,36.55,36.67,36.48,36.51,574577.0,35.9398,36.0578,35.871,35.9005,574577.0
2024-06-05 09:30:00,37.24,37.27,36.78,36.79,966151.0,36.6183,36.6478,36.166,36.1758,966151.0
2024-06-05 09:40:00,36.79,36.93,36.75,36.75,700872.0,36.1758,36.3134,36.1365,36.1365,700872.0
2024-06-05 09:50:00,36.76,36.89,36.65,36.89,707945.0,36.1463,36.2741,36.0381,36.2741,707945.0
2024-06-05 10:00:00,36.82,36.95,36.42,36.62,1696698.0,36.2053,36.3331,35.812,36.0086,1696698.0
2024-06-05 10:10:00,36.61,36.86,36.58,36.83,676088.0,35.9988,36.2446,35.9693,36.2151,676088.0
2024-06-05 10:20:00,36.84,37.27,36.82,37.12,925250.0,36.225,36.6478,36.2053,36.5003,925250.0
2024-06-05 10:30:00,37.12,37.47,37.11,37.47,665307.0,36.5003,36.8444,36.4904,36.8444,665307.0
2024-06-05 10:40:00,37.47,37.62,37.29,37.33,727216.0,36.8444,36.9919,36.6674,36.7068,727216.0
2024-06-05 10:50:00,37.34,37.36,37.2,37.23,340557.0,36.7166,36.7363,36.5789,36.6084,340557.0
2024-06-05 11:00:00,37.25,37.45,37.25,37.35,306589.0,36.6281,36.8248,36.6281,36.7264,306589.0
2024-06-05 11:10:00,37.34,37.73,37.34,37.65,436598.0,36.7166,37.1001,36.7166,37.0214,436598.0
2024-06-05 11:20:00,37.65,37.76,37.59,37.68,414056.0,37.0214,37.1296,36.9624,37.0509,414056.0
2024-06-05 11:30:00,37.68,37.78,37.67,37.72,217877.0,37.0509,37.1493,37.0411,37.0903,217877.0
2024-06-05 11:40:00,37.71,37.85,37.7,37.74,230767.0,37.0804,37.2181,37.0706,37.1099,230767.0
2024-06-05 11:50:00,37.75,37.88,37.71,37.83,162806.0,37.1198,37.2476,37.0804,37.1984,162806.0
2024-06-05 12:00:00,37.83,37.83,37.73,37.75,167282.0,37.1984,37.1984,37.1001,37.1198,167282.0
2024-06-05 12:10:00,37.75,37.8,37.73,37.77,207442.0,37.1198,37.1689,37.1001,37.1394,207442.0
2024-06-05 12:20:00,37.76,37.82,37.74,37.79,144290.0,37.1296,37.1886,37.1099,37.1591,144290.0
2024-06-05 12:30:00,37.79,37.95,37.77,37.95,237156.0,37.1591,37.3164,37.1394,37.3164,237156.0
2024-06-05 12:40:00,37.95,37.99,37.88,37.91,191532.0,37.3164,37.3558,37.2476,37.2771,191532.0
2024-06-05 12:50:00,37.92,37.94,37.83,37.84,255676.0,37.2869,37.3066,37.1984,37.2083,255676.0
2024-06-05 13:00:00,37.83,37.9,37.77,37.89,88696.0,37.1984,37.2673,37.1394,37.2574,88696.0
2024-06-05 13:10:00,37.9,38.0,37.9,37.94,190384.0,37.2673,37.3656,37.2673,37.3066,190384.0
2024-06-05 13:20:00,37.94,37.96,37.84,37.96,277221.0,37.3066,37.3263,37.2083,37.3263,277221.0
2024-06-05 13:30:00,37.96,38.0,37.92,37.99,189828.0,37.3263,37.3656,37.2869,37.3558,189828.0
2024-06-05 13:40:00,37.99,38.04,37.91,37.99,197990.0,37.3558,37.4049,37.2771,37.3558,197990.0
2024-06-05 13:50:00,37.99,38.06,37.97,38.02,88855.0,37.3558,37.4246,37.3361,37.3853,88855.0
2024-06-05 14:00:00,38.01,38.04,37.96,38.03,148194.0,37.3754,37.4049,37.3263,37.3951,148194.0
2024-06-05 14:10:00,38.03,38.08,37.96,38.01,131658.0,37.3951,37.4443,37.3263,37.3754,131658.0
2024-06-05 14:20:00,38.02,38.04,37.97,38.0,114322.0,37.3853,37.4049,37.3361,37.3656,114322.0
2024-06-05 14:30:00,37.99,38.09,37.97,38.01,122937.0,37.3558,37.4541,37.3361,37.3754,122937.0
2024-06-05 14:40:00,38.01,38.07,37.99,38.0,57593.0,37.3754,37.4344,37.3558,37.3656,57593.0
2024-06-05 14:50:00,38.0,38.12,38.0,38.08,85104.0,37.3656,37.4836,37.3656,37.4443,85104.0
2024-06-05 15:00:00,38.07,38.15,38.04,38.04,198197.0,37.4344,37.5131,37.4049,37.4049,198197.0
2024-06-05 15:10:00,38.04,38.04,37.97,38.01,211533.0,37.4049,37.4049,37.3361,37.3754,211533.0
2024-06-05 15:20:00,38.01,38.04,37.95,37.95,121942.0,37.3754,37.4049,37.3164,37.3164,121942.0
2024-06-05 15:30:00,37.95,38.01,37.87,38.01,318850.0,37.3164,37.3754,37.2378,37.3754,318850.0
2024-06-05 15:40:00,38.01,38.02,37.92,37.94,210404.0,37.3754,37.3853,37.2869,37.3066,210404.0
2024-06-05 15:50:00,37.94,38.18,37.89,38.17,522758.0,37.3066,37.5426,37.2574,37.5327,522758.0
2024-06-06 09:30:00,37.68,37.88,37.5,37.66,857325.0,37.0509,37.2476,36.8739,37.0313,857325.0
2024-06-06 09:40:00,37.65,38.03,37.62,38.0,604935.0,37.0214,37.3951,36.9919,37.3656,604935.0
2024-06-06 09:50:00,38.01,38.04,37.8,37.8,443188.0,37.3754,37.4049,37.1689,37.1689,443188.0
2024-06-06 10:00:00,37.81,37.86,37.59,37.84,526924.0,37.1788,37.2279,36.9624,37.2083,526924.0
2024-06-06 10:10:00,37.85,37.87,37.55,37.61,337752.0,37.2181,37.2378,36.9231,36.9821,337752.0
2024-06-06 10:20:00,37.62,37.62,37.39,37.49,615966.0,36.9919,36.9919,36.7658,36.8641,615966.0
2024-06-06 10:30:00,37.5,37.6,37.39,37.58,307163.0,36.8739,36.9723,36.7658,36.9526,307163.0
2024-06-06 10:40:00,37.57,37.63,37.47,37.58,304734.0,36.9428,37.0018,36.8444,36.9526,304734.0
2024-06-06 10:50:00,37.57,37.57,37.39,37.44,266022.0,36.9428,36.9428,36.7658,36.8149,266022.0
2024-06-06 11:00:00,37.43,37.53,37.42,37.53,234292.0,36.8051,36.9034,36.7953,36.9034,234292.0
2024-06-06 11:10:00,37.52,37.7,37.51,37.68,441100.0,36.8936,37.0706,36.8838,37.0509,441100.0
2024-06-06 11:20:00,37.69,37.73,37.54,37.66,312234.0,37.0608,37.1001,36.9133,37.0313,312234.0
2024-06-06 11:30:00,37.66,37.68,37.53,37.62,288361.0,37.0313,37.0509,36.9034,36.9919,288361.0
2024-06-06 11:40:00,37.64,37.67,37.56,37.59,150019.0,37.0116,37.0411,36.9329,36.9624,150019.0
2024-06-06 11:50:00,37.6,37.61,37.5,37.53,112453.0,36.9723,36.9821,36.8739,36.9034,112453.0
2024-06-06 12:00:00,37.53,37.53,37.33,37.37,254156.0,36.9034,36.9034,36.7068,36.7461,254156.0
2024-06-06 12:10:00,37.37,37.39,37.22,37.29,287132.0,36.7461,36.7658,36.5986,36.6674,287132.0
2024-06-06 12:20:00,37.29,37.31,37.22,37.31,304020.0,36.6674,36.6871,36.5986,36.6871,304020.0
2024-06-06 12:30:00,37.31,37.31,37.12,37.18,320425.0,36.6871,36.6871,36.5003,36.5593,320425.0
2024-06-06 12:40:00,37.19,37.27,37.16,37.26,117041.0,36.5691,36.6478,36.5396,36.6379,117041.0
2024-06-06 12:50:00,37.26,37.29,37.17,37.2,129798.0,36.6379,36.6674,36.5494,36.5789,129798.0
2024-06-06 13:00:00,37.2,37.3,37.16,37.19,126596.0,36.5789,36.6773,36.5396,36.5691,126596.0
2024-06-06 13:10:00,37.19,37.36,37.18,37.34,244732.0,36.5691,36.7363,36.5593,36.7166,244732.0
2024-06-06 13:20:00,37.34,37.5,37.28,37.47,501667.0,36.7166,36.8739,36.6576,36.8444,501667.0
2024-06-06 13:30:00,37.47,37.61,37.45,37.61,222751.0,36.8444,36.9821,36.8248,36.9821,222751.0
2024-06-06 13:40:00,37.6,37.65,37.53,37.54,173291.0,36.9723,37.0214,36.9034,36.9133,173291.0
2024-06-06 13:50:00,37.55,37.56,37.46,37.48,76357.0,36.9231,36.9329,36.8346,36.8543,76357.0
2024-06-06 14:00:00,37.47,37.49,37.11,37.12,445192.0,36.8444,36.8641,36.4904,36.5003,445192.0
2024-06-06 14:10:00,37.11,37.25,37.04,37.22,348842.0,36.4904,36.6281,36.4216,36.5986,348842.0
2024-06-06 14:20:00,37.22,37.27,37.18,37.22,129364.0,36.5986,36.6478,36.5593,36.5986,129364.0
2024-06-06 14:30:00,37.23,37.31,37.18,37.3,207699.0,36.6084,36.6871,36.5593,36.6773,207699.0
2024-06-06 14:40:00,37.3,37.39,37.3,37.38,153139.0,36.6773,36.7658,36.6773,36.7559,153139.0
2024-06-06 14:50:00,37.38,37.47,37.36,37.4,160598.0,36.7559,36.8444,36.7363,36.7756,160598.0
2024-06-06 15:00:00,37.39,37.45,37.36,37.44,133478.0,36.7658,36.8248,36.7363,36.8149,133478.0
2024-06-06 15:10:00,37.44,37.46,37.34,37.4,204881.0,36.8149,36.8346,36.7166,36.7756,204881.0
2024-06-06 15:20:00,37.39,37.45,37.31,37.43,175780.0,36.7658,36.8248,36.6871,36.8051,175780.0
2024-06-06 15:30:00,37.42,37.42,37.24,37.25,307958.0,36.7953,36.7953,36.6183,36.6281,307958.0
2024-06-06 15:40:00,37.26,37.34,37.23,37.32,279828.0,36.6379,36.7166,36.6084,36.6969,279828.0
2024-06-06 15:50:00,37.33,37.37,37.27,37.35,409997.0,36.7068,36.7461,36.6478,36.7264,409997.0
2024-06-07 09:30:00,36.2,36.29,35.74,36.1,2002465.0,35.5956,35.6841,35.1433,35.4973,2002465.0
2024-06-07 09:40:00,36.09,36.66,36.07,36.61,1266032.0,35.4875,36.048,35.4678,35.9988,1266032.0
2024-06-07 09:50:00,36.61,36.76,36.29,36.41,608271.0,35.9988,36.1463,35.6841,35.8021,608271.0
2024-06-07 10:00:00,36.41,36.72,36.27,36.69,612162.0,35.8021,36.107,35.6645,36.0775,612162.0
2024-06-07 10:10:00,36.68,36.72,36.52,36.69,400798.0,36.0676,36.107,35.9103,36.0775,400798.0
2024-06-07 10:20:00,36.69,36.87,36.57,36.85,416137.0,36.0775,36.2545,35.9595,36.2348,416137.0
2024-06-07 10:30:00,36.84,36.95,36.61,36.93,303728.0,36.225,36.3331,35.9988,36.3134,303728.0
2024-06-07 10:40:00,36.93,37.08,36.9,36.97,367877.0,36.3134,36.4609,36.284,36.3528,367877.0
2024-06-07 10:50:00,36.97,36.97,36.61,36.64,321311.0,36.3528,36.3528,35.9988,36.0283,321311.0
2024-06-07 11:00:00,36.63,36.63,36.35,36.4,345917.0,36.0185,36.0185,35.7431,35.7923,345917.0
2024-06-07 11:10:00,36.4,36.5,36.28,36.3,557982.0,35.7923,35.8906,35.6743,35.694,557982.0
2024-06-07 11:20:00,36.3,36.43,36.19,36.36,493847.0,35.694,35.8218,35.5858,35.753,493847.0
2024-06-07 11:30:00,36.37,36.42,36.29,36.37,287678.0,35.7628,35.812,35.6841,35.7628,287678.0
2024-06-07 11:40:00,36.37,36.48,36.36,36.46,222313.0,35.7628,35.871,35.753,35.8513,222313.0
2024-06-07 11:50:00,36.45,36.48,36.39,36.44,137989.0,35.8415,35.871,35.7825,35.8316,137989.0
2024-06-07 12:00:00,36.44,36.45,36.33,36.42,229065.0,35.8316,35.8415,35.7235,35.812,229065.0
2024-06-07 12:10:00,36.42,36.44,36.34,36.41,99165.0,35.812,35.8316,35.7333,35.8021,99165.0
2024-06-07 12:20:00,36.42,36.55,36.37,36.55,227531.0,35.812,35.9398,35.7628,35.9398,227531.0
2024-06-07 12:30:00,36.56,36.63,36.41,36.42,163898.0,35.9496,36.0185,35.8021,35.812,163898.0
2024-06-07 12:40:00,36.43,36.44,36.26,36.3,132450.0,35.8218,35.8316,35.6546,35.694,132450.0
2024-06-07 12:50:00,36.3,36.48,36.29,36.48,165424.0,35.694,35.871,35.6841,35.871,165424.0
2024-06-07 13:00:00,36.48,36.48,36.26,36.33,240753.0,35.871,35.871,35.6546,35.7235,240753.0
2024-06-07 13:10:00,36.32,36.41,36.27,36.4,196949.0,35.7136,35.8021,35.6645,35.7923,196949.0
2024-06-07 13:20:00,36.39,36.5,36.29,36.32,275025.0,35.7825,35.8906,35.6841,35.7136,275025.0
2024-06-07 13:30:00,36.33,36.34,36.24,36.29,244804.0,35.7235,35.7333,35.635,35.6841,244804.0
2024-06-07 13:40:00,36.29,36.34,36.2,36.27,270899.0,35.6841,35.7333,35.5956,35.6645,270899.0
2024-06-07 13:50:00,36.27,36.31,36.21,36.21,238502.0,35.6645,35.7038,35.6055,35.6055,238502.0
2024-06-07 14:00:00,36.2,36.22,35.86,35.92,775888.0,35.5956,35.6153,35.2613,35.3203,775888.0
2024-06-07 14:10:00,35.91,35.95,35.74,35.81,661027.0,35.3105,35.3498,35.1433,35.2121,661027.0
2024-06-07 14:20:00,35.8,36.08,35.79,36.02,455639.0,35.2023,35.4776,35.1925,35.4186,455639.0
2024-06-07 14:30:00,36.01,36.18,35.99,36.16,313892.0,35.4088,35.576,35.3891,35.5563,313892.0
2024-06-07 14:40:00,36.15,36.26,36.15,36.21,245957.0,35.5465,35.6546,35.5465,35.6055,245957.0
2024-06-07 14:50:00,36.21,36.23,36.09,36.11,191890.0,35.6055,35.6251,35.4875,35.5071,191890.0
2024-06-07 15:00:00,36.08,36.13,35.95,35.97,307144.0,35.4776,35.5268,35.3498,35.3695,307144.0
2024-06-07 15:10:00,35.97,36.05,35.87,35.97,415622.0,35.3695,35.4481,35.2711,35.3695,415622.0
2024-06-07 15:20:00,35.96,36.11,35.9,36.09,268627.0,35.3596,35.5071,35.3006,35.4875,268627.0
2024-06-07 15:30:00,36.09,36.16,36.03,36.12,248288.0,35.4875,35.5563,35.4285,35.517,248288.0
2024-06-07 15:40:00,36.14,36.15,36.04,36.12,278209.0,35.5366,35.5465,35.4383,35.517,278209.0
2024-06-07 15:50:00,36.12,36.18,36.0,36.04,490997.0,35.517,35.576,35.399,35.4383,490997.0
2024-06-10 09:30:00,35.09,35.19,34.83,35.0,1757610.0,34.5042,34.6025,34.2485,34.4157,1757610.0
2024-06-10 09:40:00,35.01,35.34,34.98,35.23,709131.0,34.4255,34.75,34.396,34.6418,709131.0
2024-06-10 09:50:00,35.24,35.37,35.15,35.36,483754.0,34.6517,34.7795,34.5632,34.7697,483754.0
2024-06-10 10:00:00,35.37,35.61,35.31,35.56,642871.0,34.7795,35.0155,34.7205,34.9663,642871.0
2024-06-10 10:10:00,35.57,35.77,35.48,35.71,573905.0,34.9762,35.1728,34.8877,35.1138,573905.0
2024-06-10 10:20:00,35.72,35.76,35.62,35.72,340151.0,35.1237,35.163,35.0253,35.1237,340151.0
2024-06-10 10:30:00,35.71,35.92,35.63,35.88,478282.0,35.1138,35.3203,35.0352,35.281,478282.0
2024-06-10 10:40:00,35.88,35.99,35.78,35.94,346422.0,35.281,35.3891,35.1826,35.34,346422.0
2024-06-10 10:50:00,35.93,35.95,35.76,35.76,342762.0,35.3301,35.3498,35.163,35.163,342762.0
2024-06-10 11:00:00,35.76,35.81,35.71,35.77,235248.0,35.163,35.2121,35.1138,35.1728,235248.0
2024-06-10 11:10:00,35.77,35.85,35.71,35.84,141352.0,35.1728,35.2515,35.1138,35.2416,141352.0
2024-06-10 11:20:00,35.84,35.97,35.84,35.9,279909.0,35.2416,35.3695,35.2416,35.3006,279909.0
2024-06-10 11:30:00,35.9,35.98,35.86,35.87,220311.0,35.3006,35.3793,35.2613,35.2711,220311.0
2024-06-10 11:40:00,35.88,35.96,35.87,35.95,76986.0,35.281,35.3596,35.2711,35.3498,76986.0
2024-06-10 11:50:00,35.96,36.11,35.96,36.02,180686.0,35.3596,35.5071,35.3596,35.4186,180686.0
2024-06-10 12:00:00,36.03,36.04,35.93,35.94,136690.0,35.4285,35.4383,35.3301,35.34,136690.0
2024-06-10 12:10:00,35.94,36.05,35.9,35.99,202959.0,35.34,35.4481,35.3006,35.3891,202959.0
2024-06-10 12:20:00,36.0,36.08,35.99,36.04,134918.0,35.399,35.4776,35.3891,35.4383,134918.0
2024-06-10 12:30:00,36.04,36.07,36.0,36.06,99693.0,35.4383,35.4678,35.399,35.458,99693.0
2024-06-10 12:40:00,36.06,36.08,35.94,35.95,101057.0,35.458,35.4776,35.34,35.3498,101057.0
2024-06-10 12:50:00,35.95,36.1,35.95,36.06,170998.0,35.3498,35.4973,35.3498,35.458,170998.0
2024-06-10 13:00:00,36.05,36.05,35.92,35.98,131064.0,35.4481,35.4481,35.3203,35.3793,131064.0
2024-06-10 13:10:00,35.99,36.01,35.92,35.98,70821.0,35.3891,35.4088,35.3203,35.3793,70821.0
2024-06-10 13:20:00,35.98,36.12,35.98,36.03,163690.0,35.3793,35.517,35.3793,35.4285,163690.0
2024-06-10 13:30:00,36.02,36.13,36.02,36.1,80575.0,35.4186,35.5268,35.4186,35.4973,80575.0
2024-06-10 13:40:00,36.11,36.41,36.11,36.37,328472.0,35.5071,35.8021,35.5071,35.7628,328472.0
2024-06-10 13:50:00,36.37,36.39,36.25,36.27,104411.0,35.7628,35.7825,35.6448,35.6645,104411.0
2024-06-10 14:00:00,36.26,36.28,36.15,36.17,290017.0,35.6546,35.6743,35.5465,35.5661,290017.0
2024-06-10 14:10:00,36.16,36.26,36.14,36.19,176555.0,35.5563,35.6546,35.5366,35.5858,176555.0
2024-06-10 14:20:00,36.19,36.21,36.1,36.14,242110.0,35.5858,35.6055,35.4973,35.5366,242110.0
2024-06-10 14:30:00,36.14,36.31,36.13,36.27,268503.0,35.5366,35.7038,35.5268,35.6645,268503.0
2024-06-10 14:40:00,36.27,36.42,36.25,36.41,186344.0,35.6645,35.812,35.6448,35.8021,186344.0
2024-06-10 14:50:00,36.4,36.45,36.33,36.35,113230.0,35.7923,35.8415,35.7235,35.7431,113230.0
2024-06-10 15:00:00,36.34,36.41,36.32,36.37,76519.0,35.7333,35.8021,35.7136,35.7628,76519.0
2024-06-10 15:10:00,36.37,36.49,36.34,36.41,143162.0,35.7628,35.8808,35.7333,35.8021,143162.0
2024-06-10 15:20:00,36.41,36.48,36.41,36.47,120109.0,35.8021,35.871,35.8021,35.8611,120109.0
2024-06-10 15:30:00,36.45,36.46,36.36,36.37,107442.0,35.8415,35.8513,35.753,35.7628,107442.0
2024-06-10 15:40:00,36.38,36.44,36.33,36.33,280797.0,35.7726,35.8316,35.7235,35.7235,280797.0
2024-06-10 15:50:00,36.33,36.41,36.22,36.4,453791.0,35.7235,35.8021,35.6153,35.7923,453791.0
2024-06-11 09:30:00,35.44,35.45,34.94,35.05,1916180.0,34.8483,34.8582,34.3567,34.4648,1916180.0
2024-06-11 09:40:00,35.05,35.16,34.8,34.9,1117755.0,34.4648,34.573,34.219,34.3173,1117755.0
2024-06-11 09:50:00,34.88,35.05,34.86,35.01,554077.0,34.2977,34.4648,34.278,34.4255,554077.0
2024-06-11 10:00:00,35.01,35.18,34.94,35.11,586661.0,34.4255,34.5927,34.3567,34.5238,586661.0
2024-06-11 10:10:00,35.1,35.22,35.04,35.22,476780.0,34.514,34.632,34.455,34.632,476780.0
2024-06-11 10:20:00,35.22,35.23,35.1,35.11,352558.0,34.632,34.6418,34.514,34.5238,352558.0
2024-06-11 10:30:00,35.12,35.24,35.06,35.21,284214.0,34.5337,34.6517,34.4747,34.6222,284214.0
2024-06-11 10:40:00,35.2,35.37,35.19,35.32,401238.0,34.6123,34.7795,34.6025,34.7303,401238.0
2024-06-11 10:50:00,35.32,35.42,35.29,35.41,201624.0,34.7303,34.8287,34.7008,34.8188,201624.0
2024-06-11 11:00:00,35.4,35.42,35.3,35.39,230265.0,34.809,34.8287,34.7107,34.7992,230265.0
2024-06-11 11:10:00,35.38,35.48,35.35,35.48,169567.0,34.7893,34.8877,34.7598,34.8877,169567.0
2024-06-11 11:20:00,35.48,35.5,35.39,35.41,180713.0,34.8877,34.9073,34.7992,34.8188,180713.0
2024-06-11 11:30:00,35.42,35.49,35.36,35.38,195298.0,34.8287,34.8975,34.7697,34.7893,195298.0
2024-06-11 11:40:00,35.37,35.39,35.27,35.33,462361.0,34.7795,34.7992,34.6812,34.7402,462361.0
2024-06-11 11:50:00,35.33,35.42,35.28,35.38,509185.0,34.7402,34.8287,34.691,34.7893,509185.0
2024-06-11 12:00:00,35.38,35.47,35.34,35.47,158030.0,34.7893,34.8778,34.75,34.8778,158030.0
2024-06-11 12:10:00,35.47,35.49,35.37,35.37,163739.0,34.8778,34.8975,34.7795,34.7795,163739.0
2024-06-11 12:20:00,35.38,35.49,35.35,35.49,228565.0,34.7893,34.8975,34.7598,34.8975,228565.0
2024-06-11 12:30:00,35.48,35.64,35.48,35.62,122129.0,34.8877,35.045,34.8877,35.0253,122129.0
2024-06-11 12:40:00,35.62,35.69,35.55,35.55,283086.0,35.0253,35.0942,34.9565,34.9565,283086.0
2024-06-11 12:50:00,35.56,35.59,35.47,35.51,235053.0,34.9663,34.9958,34.8778,34.9172,235053.0
2024-06-11 13:00:00,35.5,35.69,35.35,35.65,456067.0,34.9073,35.0942,34.7598,35.0548,456067.0
2024-06-11 13:10:00,35.64,35.72,35.56,35.57,176311.0,35.045,35.1237,34.9663,34.9762,176311.0
2024-06-11 13:20:00,35.58,35.58,35.5,35.56,129952.0,34.986,34.986,34.9073,34.9663,129952.0
2024-06-11 13:30:00,35.56,35.74,35.55,35.73,164267.0,34.9663,35.1433,34.9565,35.1335,164267.0
2024-06-11 13:40:00,35.73,35.84,35.68,35.83,195632.0,35.1335,35.2416,35.0843,35.2318,195632.0
2024-06-11 13:50:00,35.83,35.97,35.81,35.9,259251.0,35.2318,35.3695,35.2121,35.3006,259251.0
2024-06-11 14:00:00,35.91,35.92,35.75,35.8,392198.0,35.3105,35.3203,35.1532,35.2023,392198.0
2024-06-11 14:10:00,35.8,36.0,35.79,35.99,273180.0,35.2023,35.399,35.1925,35.3891,273180.0
2024-06-11 14:20:00,35.99,36.13,35.98,36.13,285559.0,35.3891,35.5268,35.3793,35.5268,285559.0
2024-06-11 14:30:00,36.12,36.18,36.01,36.05,400835.0,35.517,35.576,35.4088,35.4481,400835.0
2024-06-11 14:40:00,36.05,36.12,35.98,35.98,295478.0,35.4481,35.517,35.3793,35.3793,295478.0
2024-06-11 14:50:00,35.98,36.02,35.93,35.97,283697.0,35.3793,35.4186,35.3301,35.3695,283697.0
2024-06-11 15:00:00,35.98,36.08,35.97,36.01,255165.0,35.3793,35.4776,35.3695,35.4088,255165.0
2024-06-11 15:10:00,36.0,36.01,35.93,35.93,176612.0,35.399,35.4088,35.3301,35.3301,176612.0
2024-06-11 15:20:00,35.93,35.94,35.87,35.88,145828.0,35.3301,35.34,35.2711,35.281,145828.0
2024-06-11 15:30:00,35.88,35.93,35.84,35.87,157103.0,35.281,35.3301,35.2416,35.2711,157103.0
2024-06-11 15:40:00,35.87,35.93,35.86,35.87,150386.0,35.2711,35.3301,35.2613,35.2711,150386.0
2024-06-11 15:50:00,35.87,36.03,35.82,35.95,582080.0,35.2711,35.4285,35.222,35.3498,582080.0
2024-06-12 09:30:00,38.74,38.97,38.54,38.85,3124434.0,38.0932,38.3194,37.8966,38.2014,3124434.0
2024-06-12 09:40:00,38.86,39.2,38.78,39.1,1488636.0,38.2112,38.5456,38.1326,38.4472,1488636.0
2024-06-12 09:50:00,39.09,39.11,38.83,38.88,946934.0,38.4374,38.4571,38.1817,38.2309,946934.0
2024-06-12 10:00:00,38.89,38.96,38.81,38.85,695165.0,38.2407,38.3096,38.1621,38.2014,695165.0
2024-06-12 10:10:00,38.85,39.25,38.79,39.22,740352.0,38.2014,38.5947,38.1424,38.5652,740352.0
2024-06-12 10:20:00,39.22,39.5,39.16,39.38,738531.0,38.5652,38.8405,38.5062,38.7225,738531.0
2024-06-12 10:30:00,39.37,39.46,39.24,39.36,531699.0,38.7127,38.8012,38.5849,38.7029,531699.0
2024-06-12 10:40:00,39.36,39.38,39.0,39.04,697505.0,38.7029,38.7225,38.3489,38.3882,697505.0
2024-06-12 10:50:00,39.02,39.14,38.9,39.05,612915.0,38.3686,38.4866,38.2506,38.3981,612915.0
2024-06-12 11:00:00,39.06,39.1,38.97,38.98,265066.0,38.4079,38.4472,38.3194,38.3292,265066.0
2024-06-12 11:10:00,38.97,39.0,38.86,38.98,266851.0,38.3194,38.3489,38.2112,38.3292,266851.0
2024-06-12 11:20:00,38.96,39.04,38.91,38.92,224991.0,38.3096,38.3882,38.2604,38.2702,224991.0
2024-06-12 11:30:00,38.92,38.95,38.84,38.91,208058.0,38.2702,38.2997,38.1916,38.2604,208058.0
2024-06-12 11:40:00,38.9,38.97,38.75,38.77,282806.0,38.2506,38.3194,38.1031,38.1227,282806.0
2024-06-12 11:50:00,38.76,38.9,38.7,38.87,314463.0,38.1129,38.2506,38.0539,38.2211,314463.0
2024-06-12 12:00:00,38.87,38.91,38.79,38.85,154257.0,38.2211,38.2604,38.1424,38.2014,154257.0
2024-06-12 12:10:00,38.84,38.88,38.75,38.81,194457.0,38.1916,38.2309,38.1031,38.1621,194457.0
2024-06-12 12:20:00,38.8,38.83,38.7,38.71,144813.0,38.1522,38.1817,38.0539,38.0637,144813.0
2024-06-12 12:30:00,38.71,38.8,38.67,38.71,199460.0,38.0637,38.1522,38.0244,38.0637,199460.0
2024-06-12 12:40:00,38.71,38.78,38.7,38.72,174436.0,38.0637,38.1326,38.0539,38.0736,174436.0
2024-06-12 12:50:00,38.72,38.75,38.68,38.74,190318.0,38.0736,38.1031,38.0342,38.0932,190318.0
2024-06-12 13:00:00,38.74,38.89,38.73,38.81,258761.0,38.0932,38.2407,38.0834,38.1621,258761.0
2024-06-12 13:10:00,38.8,38.83,38.73,38.78,98017.0,38.1522,38.1817,38.0834,38.1326,98017.0
2024-06-12 13:20:00,38.79,38.86,38.77,38.77,149255.0,38.1424,38.2112,38.1227,38.1227,149255.0
2024-06-12 13:30:00,38.77,38.79,38.61,38.78,312450.0,38.1227,38.1424,37.9654,38.1326,312450.0
2024-06-12 13:40:00,38.79,38.8,38.7,38.77,194125.0,38.1424,38.1522,38.0539,38.1227,194125.0
2024-06-12 13:50:00,38.77,38.84,38.73,38.82,208543.0,38.1227,38.1916,38.0834,38.1719,208543.0
2024-06-12 14:00:00,38.84,38.84,37.97,38.35,2246705.0,38.1916,38.1916,37.3361,37.7097,2246705.0
2024-06-12 14:10:00,38.36,38.68,38.25,38.54,818965.0,37.7196,38.0342,37.6114,37.8966,818965.0
2024-06-12 14:20:00,38.53,38.58,38.37,38.5,408957.0,37.8867,37.9359,37.7294,37.8572,408957.0
2024-06-12 14:30:00,38.52,38.75,38.18,38.6,1138482.0,37.8769,38.1031,37.5426,37.9556,1138482.0
2024-06-12 14:40:00,38.58,38.64,37.92,37.98,1203637.0,37.9359,37.9949,37.2869,37.3459,1203637.0
2024-06-12 14:50:00,37.99,38.44,37.83,38.31,1048035.0,37.3558,37.7982,37.1984,37.6704,1048035.0
2024-06-12 15:00:00,38.31,38.55,38.08,38.25,660328.0,37.6704,37.9064,37.4443,37.6114,660328.0
2024-06-12 15:10:00,38.24,38.43,38.2,38.35,365508.0,37.6016,37.7884,37.5622,37.7097,365508.0
2024-06-12 15:20:00,38.34,38.39,37.39,37.45,1272531.0,37.6999,37.7491,36.7658,36.8248,1272531.0
2024-06-12 15:30:00,37.46,37.68,37.35,37.41,1021184.0,36.8346,37.0509,36.7264,36.7854,1021184.0
2024-06-12 15:40:00,37.41,37.75,37.28,37.67,915332.0,36.7854,37.1198,36.6576,37.0411,915332.0
2024-06-12 15:50:00,37.67,37.9,37.61,37.64,1444742.0,37.0411,37.2673,36.9821,37.0116,1444742.0
2024-06-13 09:30:00,37.35,37.51,37.16,37.31,1719051.0,36.7264,36.8838,36.5396,36.6871,1719051.0
2024-06-13 09:40:00,37.33,37.4,36.86,36.91,1137129.0,36.7068,36.7756,36.2446,36.2938,1137129.0
2024-06-13 09:50:00,36.92,37.0,36.66,36.71,909328.0,36.3036,36.3823,36.048,36.0971,909328.0
2024-06-13 10:00:00,36.71,36.86,36.61,36.8,759479.0,36.0971,36.2446,35.9988,36.1856,759479.0
2024-06-13 10:10:00,36.79,36.8,36.5,36.54,758635.0,36.1758,36.1856,35.8906,35.93,758635.0
2024-06-13 10:20:00,36.54,36.6,36.36,36.46,620954.0,35.93,35.989,35.753,35.8513,620954.0
2024-06-13 10:30:00,36.46,36.52,36.18,36.39,784382.0,35.8513,35.9103,35.576,35.7825,784382.0
2024-06-13 10:40:00,36.4,36.41,36.14,36.29,517592.0,35.7923,35.8021,35.5366,35.6841,517592.0
2024-06-13 10:50:00,36.28,36.46,36.21,36.39,662309.0,35.6743,35.8513,35.6055,35.7825,662309.0
2024-06-13 11:00:00,36.39,36.41,36.24,36.26,356906.0,35.7825,35.8021,35.635,35.6546,356906.0
2024-06-13 11:10:00,36.25,36.3,35.95,36.05,1215281.0,35.6448,35.694,35.3498,35.4481,1215281.0
2024-06-13 11:20:00,36.06,36.22,36.03,36.17,410525.0,35.458,35.6153,35.4285,35.5661,410525.0
2024-06-13 11:30:00,36.18,36.34,36.17,36.2,367834.0,35.576,35.7333,35.5661,35.5956,367834.0
2024-06-13 11:40:00,36.2,36.28,36.14,36.23,285802.0,35.5956,35.6743,35.5366,35.6251,285802.0
2024-06-13 11:50:00,36.23,36.24,36.1,36.12,232121.0,35.6251,35.635,35.4973,35.517,232121.0
2024-06-13 12:00:00,36.12,36.13,35.94,36.03,467811.0,35.517,35.5268,35.34,35.4285,467811.0
2024-06-13 12:10:00,36.04,36.11,35.92,35.93,372968.0,35.4383,35.5071,35.3203,35.3301,372968.0
2024-06-13 12:20:00,35.93,36.01,35.85,35.89,452847.0,35.3301,35.4088,35.2515,35.2908,452847.0
2024-06-13 12:30:00,35.89,36.1,35.85,36.1,500873.0,35.2908,35.4973,35.2515,35.4973,500873.0
2024-06-13 12:40:00,36.1,36.19,36.06,36.16,278253.0,35.4973,35.5858,35.458,35.5563,278253.0
2024-06-13 12:50:00,36.16,36.36,36.15,36.25,301708.0,35.5563,35.753,35.5465,35.6448,301708.0
2024-06-13 13:00:00,36.25,36.5,36.21,36.45,577636.0,35.6448,35.8906,35.6055,35.8415,577636.0
2024-06-13 13:10:00,36.46,36.52,36.37,36.44,253362.0,35.8513,35.9103,35.7628,35.8316,253362.0
2024-06-13 13:20:00,36.44,36.49,36.4,36.4,138783.0,35.8316,35.8808,35.7923,35.7923,138783.0
2024-06-13 13:30:00,36.41,36.43,36.28,36.37,196759.0,35.8021,35.8218,35.6743,35.7628,196759.0
2024-06-13 13:40:00,36.37,36.49,36.37,36.43,129200.0,35.7628,35.8808,35.7628,35.8218,129200.0
2024-06-13 13:50:00,36.46,36.51,36.39,36.42,200077.0,35.8513,35.9005,35.7825,35.812,200077.0
2024-06-13 14:00:00,36.42,36.5,36.29,36.49,280707.0,35.812,35.8906,35.6841,35.8808,280707.0
2024-06-13 14:10:00,36.49,36.51,36.39,36.43,151161.0,35.8808,35.9005,35.7825,35.8218,151161.0
2024-06-13 14:20:00,36.44,36.55,36.44,36.52,231146.0,35.8316,35.9398,35.8316,35.9103,231146.0
2024-06-13 14:30:00,36.54,36.59,36.45,36.48,261891.0,35.93,35.9791,35.8415,35.871,261891.0
2024-06-13 14:40:00,36.48,36.6,36.47,36.52,196754.0,35.871,35.989,35.8611,35.9103,196754.0
2024-06-13 14:50:00,36.51,36.62,36.48,36.57,291125.0,35.9005,36.0086,35.871,35.9595,291125.0
2024-06-13 15:00:00,36.57,36.68,36.53,36.66,236141.0,35.9595,36.0676,35.9201,36.048,236141.0
2024-06-13 15:10:00,36.65,36.66,36.47,36.54,311969.0,36.0381,36.048,35.8611,35.93,311969.0
2024-06-13 15:20:00,36.55,36.62,36.53,36.53,80990.0,35.9398,36.0086,35.9201,35.9201,80990.0
2024-06-13 15:30:00,36.52,36.65,36.43,36.65,212897.0,35.9103,36.0381,35.8218,36.0381,212897.0
2024-06-13 15:40:00,36.64,36.68,36.57,36.65,270095.0,36.0283,36.0676,35.9595,36.0381,270095.0
2024-06-13 15:50:00,36.65,36.76,36.57,36.6,526358.0,36.0381,36.1463,35.9595,35.989,526358.0
2024-06-14 09:30:00,35.3,35.52,35.11,35.52,1473394.0,34.7107,34.927,34.5238,34.927,1473394.0
2024-06-14 09:40:00,35.52,35.55,35.22,35.26,817486.0,34.927,34.9565,34.632,34.6713,817486.0
2024-06-14 09:50:00,35.25,35.29,35.17,35.23,525013.0,34.6615,34.7008,34.5828,34.6418,525013.0
2024-06-14 10:00:00,35.2,35.22,34.68,34.69,2057819.0,34.6123,34.632,34.101,34.1108,2057819.0
2024-06-14 10:10:00,34.68,34.79,34.52,34.68,1027941.0,34.101,34.2092,33.9437,34.101,1027941.0
2024-06-14 10:20:00,34.67,34.83,34.62,34.83,760792.0,34.0912,34.2485,34.042,34.2485,760792.0
2024-06-14 10:30:00,34.84,34.85,34.5,34.52,1026671.0,34.2583,34.2682,33.924,33.9437,1026671.0
2024-06-14 10:40:00,34.51,34.68,34.45,34.67,559680.0,33.9339,34.101,33.8749,34.0912,559680.0
2024-06-14 10:50:00,34.66,34.94,34.64,34.91,618681.0,34.0813,34.3567,34.0617,34.3272,618681.0
2024-06-14 11:00:00,34.9,34.99,34.75,34.78,466686.0,34.3173,34.4058,34.1698,34.1993,466686.0
2024-06-14 11:10:00,34.78,34.92,34.74,34.82,327045.0,34.1993,34.337,34.16,34.2387,327045.0
2024-06-14 11:20:00,34.8,34.93,34.76,34.87,323160.0,34.219,34.3468,34.1797,34.2878,323160.0
2024-06-14 11:30:00,34.88,35.0,34.76,34.77,431551.0,34.2977,34.4157,34.1797,34.1895,431551.0
2024-06-14 11:40:00,34.76,34.78,34.52,34.56,453425.0,34.1797,34.1993,33.9437,33.983,453425.0
2024-06-14 11:50:00,34.55,34.71,34.53,34.7,381642.0,33.9732,34.1305,33.9535,34.1207,381642.0
2024-06-14 12:00:00,34.7,34.71,34.59,34.69,239258.0,34.1207,34.1305,34.0125,34.1108,239258.0
2024-06-14 12:10:00,34.7,34.81,34.58,34.61,296755.0,34.1207,34.2288,34.0027,34.0322,296755.0
2024-06-14 12:20:00,34.61,34.65,34.49,34.5,250215.0,34.0322,34.0715,33.9142,33.924,250215.0
2024-06-14 12:30:00,34.49,34.66,34.41,34.66,494129.0,33.9142,34.0813,33.8355,34.0813,494129.0
2024-06-14 12:40:00,34.66,34.7,34.59,34.66,235727.0,34.0813,34.1207,34.0125,34.0813,235727.0
2024-06-14 12:50:00,34.66,34.74,34.61,34.7,232542.0,34.0813,34.16,34.0322,34.1207,232542.0
2024-06-14 13:00:00,34.7,34.84,34.69,34.83,239139.0,34.1207,34.2583,34.1108,34.2485,239139.0
2024-06-14 13:10:00,34.83,34.94,34.81,34.86,276950.0,34.2485,34.3567,34.2288,34.278,276950.0
2024-06-14 13:20:00,34.87,34.92,34.72,34.82,292541.0,34.2878,34.337,34.1403,34.2387,292541.0
2024-06-14 13:30:00,34.82,34.87,34.76,34.79,123708.0,34.2387,34.2878,34.1797,34.2092,123708.0
2024-06-14 13:40:00,34.8,34.8,34.65,34.66,292305.0,34.219,34.219,34.0715,34.0813,292305.0
2024-06-14 13:50:00,34.66,34.68,34.52,34.57,242602.0,34.0813,34.101,33.9437,33.9929,242602.0
2024-06-14 14:00:00,34.56,34.69,34.48,34.59,386566.0,33.983,34.1108,33.9044,34.0125,386566.0
2024-06-14 14:10:00,34.59,34.69,34.53,34.68,204103.0,34.0125,34.1108,33.9535,34.101,204103.0
2024-06-14 14:20:00,34.68,34.73,34.64,34.68,164295.0,34.101,34.1502,34.0617,34.101,164295.0
2024-06-14 14:30:00,34.68,34.69,34.58,34.63,135088.0,34.101,34.1108,34.0027,34.0518,135088.0
2024-06-14 14:40:00,34.63,34.67,34.57,34.66,153434.0,34.0518,34.0912,33.9929,34.0813,153434.0
2024-06-14 14:50:00,34.65,34.77,34.65,34.75,310695.0,34.0715,34.1895,34.0715,34.1698,310695.0
2024-06-14 15:00:00,34.74,34.82,34.71,34.76,176340.0,34.16,34.2387,34.1305,34.1797,176340.0
2024-06-14 15:10:00,34.76,34.78,34.69,34.73,287865.0,34.1797,34.1993,34.1108,34.1502,287865.0
2024-06-14 15:20:00,34.73,34.82,34.69,34.79,172512.0,34.1502,34.2387,34.1108,34.2092,172512.0
2024-06-14 15:30:00,34.79,34.8,34.72,34.74,204436.0,34.2092,34.219,34.1403,34.16,204436.0
2024-06-14 15:40:00,34.73,34.76,34.66,34.71,317799.0,34.1502,34.1797,34.0813,34.1305,317799.0
2024-06-14 15:50:00,34.71,34.91,34.67,34.88,930140.0,34.1305,34.3272,34.0912,34.2977,930140.0
2024-06-17 09:30:00,34.54,34.77,34.38,34.54,1142032.0,33.9634,34.1895,33.806,33.9634,1142032.0
2024-06-17 09:40:00,34.54,34.69,34.42,34.55,515449.0,33.9634,34.1108,33.8454,33.9732,515449.0
2024-06-17 09:50:00,34.55,34.81,34.55,34.64,557452.0,33.9732,34.2288,33.9732,34.0617,557452.0
2024-06-17 10:00:00,34.64,34.65,34.46,34.53,340062.0,34.0617,34.0715,33.8847,33.9535,340062.0
2024-06-17 10:10:00,34.54,34.55,34.36,34.52,564854.0,33.9634,33.9732,33.7864,33.9437,564854.0
2024-06-17 10:20:00,34.53,34.54,34.23,34.25,526449.0,33.9535,33.9634,33.6585,33.6782,526449.0
2024-06-17 10:30:00,34.25,34.31,34.21,34.27,284210.0,33.6782,33.7372,33.6389,33.6979,284210.0
2024-06-17 10:40:00,34.26,34.27,34.18,34.19,391870.0,33.688,33.6979,33.6094,33.6192,391870.0
2024-06-17 10:50:00,34.19,34.27,34.14,34.27,266996.0,33.6192,33.6979,33.57,33.6979,266996.0
2024-06-17 11:00:00,34.27,34.39,34.26,34.32,395966.0,33.6979,33.8159,33.688,33.747,395966.0
2024-06-17 11:10:00,34.32,34.47,34.31,34.43,298617.0,33.747,33.8945,33.7372,33.8552,298617.0
2024-06-17 11:20:00,34.43,34.51,34.39,34.49,248131.0,33.8552,33.9339,33.8159,33.9142,248131.0
2024-06-17 11:30:00,34.49,34.49,34.34,34.34,254982.0,33.9142,33.9142,33.7667,33.7667,254982.0
2024-06-17 11:40:00,34.34,34.38,34.29,34.35,306603.0,33.7667,33.806,33.7175,33.7765,306603.0
2024-06-17 11:50:00,34.35,34.47,34.34,34.4,170834.0,33.7765,33.8945,33.7667,33.8257,170834.0
2024-06-17 12:00:00,34.4,34.58,34.38,34.53,184145.0,33.8257,34.0027,33.806,33.9535,184145.0
2024-06-17 12:10:00,34.53,34.69,34.52,34.69,260370.0,33.9535,34.1108,33.9437,34.1108,260370.0
2024-06-17 12:20:00,34.69,34.99,34.65,34.97,594816.0,34.1108,34.4058,34.0715,34.3862,594816.0
2024-06-17 12:30:00,34.97,35.04,34.9,34.97,462436.0,34.3862,34.455,34.3173,34.3862,462436.0
2024-06-17 12:40:00,34.97,35.0,34.89,35.0,308958.0,34.3862,34.4157,34.3075,34.4157,308958.0
2024-06-17 12:50:00,35.0,35.09,34.98,35.04,375473.0,34.4157,34.5042,34.396,34.455,375473.0
2024-06-17 13:00:00,35.04,35.22,35.03,35.17,478092.0,34.455,34.632,34.4452,34.5828,478092.0
2024-06-17 13:10:00,35.16,35.29,35.13,35.28,300230.0,34.573,34.7008,34.5435,34.691,300230.0
2024-06-17 13:20:00,35.29,35.36,35.17,35.2,440376.0,34.7008,34.7697,34.5828,34.6123,440376.0
2024-06-17 13:30:00,35.2,35.39,35.19,35.38,410757.0,34.6123,34.7992,34.6025,34.7893,410757.0
2024-06-17 13:40:00,35.38,35.42,35.33,35.4,244074.0,34.7893,34.8287,34.7402,34.809,244074.0
2024-06-17 13:50:00,35.4,35.58,35.4,35.54,462309.0,34.809,34.986,34.809,34.9467,462309.0
2024-06-17 14:00:00,35.56,35.92,35.55,35.89,472794.0,34.9663,35.3203,34.9565,35.2908,472794.0
2024-06-17 14:10:00,35.9,35.99,35.74,35.76,608338.0,35.3006,35.3891,35.1433,35.163,608338.0
2024-06-17 14:20:00,35.76,35.82,35.68,35.73,374192.0,35.163,35.222,35.0843,35.1335,374192.0
2024-06-17 14:30:00,35.72,35.77,35.67,35.7,148217.0,35.1237,35.1728,35.0745,35.104,148217.0
2024-06-17 14:40:00,35.7,35.72,35.58,35.65,279387.0,35.104,35.1237,34.986,35.0548,279387.0
2024-06-17 14:50:00,35.66,35.69,35.61,35.66,242673.0,35.0647,35.0942,35.0155,35.0647,242673.0
2024-06-17 15:00:00,35.65,35.68,35.56,35.6,128918.0,35.0548,35.0843,34.9663,35.0057,128918.0
2024-06-17 15:10:00,35.6,35.72,35.59,35.69,251450.0,35.0057,35.1237,34.9958,35.0942,251450.0
2024-06-17 15:20:00,35.67,35.77,35.65,35.77,290790.0,35.0745,35.1728,35.0548,35.1728,290790.0
2024-06-17 15:30:00,35.76,35.81,35.67,35.69,285350.0,35.163,35.2121,35.0745,35.0942,285350.0
2024-06-17 15:40:00,35.69,35.76,35.55,35.57,313137.0,35.0942,35.163,34.9565,34.9762,313137.0
2024-06-17 15:50:00,35.57,35.75,35.52,35.74,649863.0,34.9762,35.1532,34.927,35.1433,649863.0
2024-06-18 09:30:00,35.71,35.95,35.49,35.95,1128187.0,35.1138,35.3498,34.8975,35.3498,1128187.0
2024-06-18 09:40:00,35.95,36.17,35.72,35.77,980518.0,35.3498,35.5661,35.1237,35.1728,980518.0
2024-06-18 09:50:00,35.78,35.9,35.68,35.72,424167.0,35.1826,35.3006,35.0843,35.1237,424167.0
2024-06-18 10:00:00,35.73,35.76,35.54,35.61,380595.0,35.1335,35.163,34.9467,35.0155,380595.0
2024-06-18 10:10:00,35.62,35.8,35.6,35.77,320519.0,35.0253,35.2023,35.0057,35.1728,320519.0
2024-06-18 10:20:00,35.77,36.01,35.76,35.94,399483.0,35.1728,35.4088,35.163,35.34,399483.0
2024-06-18 10:30:00,35.94,36.11,35.92,36.0,491405.0,35.34,35.5071,35.3203,35.399,491405.0
2024-06-18 10:40:00,36.01,36.06,35.87,35.94,507902.0,35.4088,35.458,35.2711,35.34,507902.0
2024-06-18 10:50:00,35.94,35.96,35.71,35.77,390704.0,35.34,35.3596,35.1138,35.1728,390704.0
2024-06-18 11:00:00,35.78,35.87,35.74,35.84,416150.0,35.1826,35.2711,35.1433,35.2416,416150.0
2024-06-18 11:10:00,35.84,35.99,35.82,35.99,204378.0,35.2416,35.3891,35.222,35.3891,204378.0
2024-06-18 11:20:00,35.99,36.02,35.87,35.88,342971.0,35.3891,35.4186,35.2711,35.281,342971.0
2024-06-18 11:30:00,35.88,35.99,35.86,35.99,113493.0,35.281,35.3891,35.2613,35.3891,113493.0
2024-06-18 11:40:00,35.99,36.08,35.98,36.07,350593.0,35.3891,35.4776,35.3793,35.4678,350593.0
2024-06-18 11:50:00,36.08,36.16,36.04,36.14,351551.0,35.4776,35.5563,35.4383,35.5366,351551.0
2024-06-18 12:00:00,36.14,36.27,36.12,36.23,249406.0,35.5366,35.6645,35.517,35.6251,249406.0
2024-06-18 12:10:00,36.23,36.31,36.2,36.26,212385.0,35.6251,35.7038,35.5956,35.6546,212385.0
2024-06-18 12:20:00,36.27,36.37,36.26,36.29,267872.0,35.6645,35.7628,35.6546,35.6841,267872.0
2024-06-18 12:30:00,36.29,36.29,36.19,36.22,299454.0,35.6841,35.6841,35.5858,35.6153,299454.0
2024-06-18 12:40:00,36.22,36.3,36.13,36.14,177685.0,35.6153,35.694,35.5268,35.5366,177685.0
2024-06-18 12:50:00,36.15,36.2,36.08,36.08,149366.0,35.5465,35.5956,35.4776,35.4776,149366.0
2024-06-18 13:00:00,36.09,36.15,36.02,36.08,250317.0,35.4875,35.5465,35.4186,35.4776,250317.0
2024-06-18 13:10:00,36.07,36.09,35.99,36.04,168125.0,35.4678,35.4875,35.3891,35.4383,168125.0
2024-06-18 13:20:00,36.05,36.08,35.99,36.02,117599.0,35.4481,35.4776,35.3891,35.4186,117599.0
2024-06-18 13:30:00,36.02,36.12,35.95,36.09,204630.0,35.4186,35.517,35.3498,35.4875,204630.0
2024-06-18 13:40:00,36.11,36.17,36.1,36.13,197215.0,35.5071,35.5661,35.4973,35.5268,197215.0
2024-06-18 13:50:00,36.14,36.16,36.08,36.11,313515.0,35.5366,35.5563,35.4776,35.5071,313515.0
2024-06-18 14:00:00,36.11,36.12,35.86,36.11,265946.0,35.5071,35.517,35.2613,35.5071,265946.0
2024-06-18 14:10:00,36.11,36.17,36.03,36.05,229655.0,35.5071,35.5661,35.4285,35.4481,229655.0
2024-06-18 14:20:00,36.05,36.14,36.0,36.09,215318.0,35.4481,35.5366,35.399,35.4875,215318.0
2024-06-18 14:30:00,36.1,36.15,36.05,36.07,155668.0,35.4973,35.5465,35.4481,35.4678,155668.0
2024-06-18 14:40:00,36.07,36.15,36.06,36.11,211579.0,35.4678,35.5465,35.458,35.5071,211579.0
2024-06-18 14:50:00,36.11,36.11,36.0,36.08,412637.0,35.5071,35.5071,35.399,35.4776,412637.0
2024-06-18 15:00:00,36.08,36.08,35.88,35.91,176088.0,35.4776,35.4776,35.281,35.3105,176088.0
2024-06-18 15:10:00,35.92,35.93,35.84,35.89,194999.0,35.3203,35.3301,35.2416,35.2908,194999.0
2024-06-18 15:20:00,35.9,35.96,35.86,35.91,233281.0,35.3006,35.3596,35.2613,35.3105,233281.0
2024-06-18 15:30:00,35.9,35.94,35.86,35.9,188579.0,35.3006,35.34,35.2613,35.3006,188579.0
2024-06-18 15:40:00,35.9,35.92,35.82,35.85,196393.0,35.3006,35.3203,35.222,35.2515,196393.0
2024-06-18 15:50:00,35.84,35.96,35.82,35.9,371013.0,35.2416,35.3596,35.222,35.3006,371013.0
2024-06-20 09:30:00,35.6,35.82,35.27,35.79,1171346.0,35.0057,35.222,34.6812,35.1925,1171346.0
2024-06-20 09:40:00,35.79,36.35,35.78,36.32,892651.0,35.1925,35.7431,35.1826,35.7136,892651.0
2024-06-20 09:50:00,36.32,36.44,36.18,36.24,652782.0,35.7136,35.8316,35.576,35.635,652782.0
2024-06-20 10:00:00,36.25,36.34,36.1,36.12,436573.0,35.6448,35.7333,35.4973,35.517,436573.0
2024-06-20 10:10:00,36.11,36.18,35.93,36.07,450636.0,35.5071,35.576,35.3301,35.4678,450636.0
2024-06-20 10:20:00,36.07,36.31,36.01,36.25,382130.0,35.4678,35.7038,35.4088,35.6448,382130.0
2024-06-20 10:30:00,36.25,36.35,36.01,36.07,372706.0,35.6448,35.7431,35.4088,35.4678,372706.0
2024-06-20 10:40:00,36.07,36.07,35.86,35.94,289330.0,35.4678,35.4678,35.2613,35.34,289330.0
2024-06-20 10:50:00,35.94,36.08,35.94,36.07,246724.0,35.34,35.4776,35.34,35.4678,246724.0
2024-06-20 11:00:00,36.07,36.18,36.04,36.14,279284.0,35.4678,35.576,35.4383,35.5366,279284.0
2024-06-20 11:10:00,36.14,36.19,36.05,36.05,186962.0,35.5366,35.5858,35.4481,35.4481,186962.0
2024-06-20 11:20:00,36.05,36.05,35.91,35.95,269000.0,35.4481,35.4481,35.3105,35.3498,269000.0
2024-06-20 11:30:00,35.95,36.04,35.92,35.93,180046.0,35.3498,35.4383,35.3203,35.3301,180046.0
2024-06-20 11:40:00,35.92,35.97,35.76,35.77,343626.0,35.3203,35.3695,35.163,35.1728,343626.0
2024-06-20 11:50:00,35.77,35.87,35.67,35.67,310139.0,35.1728,35.2711,35.0745,35.0745,310139.0
2024-06-20 12:00:00,35.65,35.75,35.62,35.74,202006.0,35.0548,35.1532,35.0253,35.1433,202006.0
2024-06-20 12:10:00,35.73,35.86,35.7,35.82,230281.0,35.1335,35.2613,35.104,35.222,230281.0
2024-06-20 12:20:00,35.81,35.87,35.58,35.58,412158.0,35.2121,35.2711,34.986,34.986,412158.0
2024-06-20 12:30:00,35.58,35.59,35.38,35.47,452479.0,34.986,34.9958,34.7893,34.8778,452479.0
2024-06-20 12:40:00,35.47,35.61,35.47,35.58,244513.0,34.8778,35.0155,34.8778,34.986,244513.0
2024-06-20 12:50:00,35.58,35.65,35.53,35.59,160634.0,34.986,35.0548,34.9368,34.9958,160634.0
2024-06-20 13:00:00,35.58,35.58,35.32,35.34,221726.0,34.986,34.986,34.7303,34.75,221726.0
2024-06-20 13:10:00,35.35,35.48,35.33,35.38,283214.0,34.7598,34.8877,34.7402,34.7893,283214.0
2024-06-20 13:20:00,35.38,35.41,35.25,35.28,231375.0,34.7893,34.8188,34.6615,34.691,231375.0
2024-06-20 13:30:00,35.29,35.34,35.04,35.16,484393.0,34.7008,34.75,34.455,34.573,484393.0
2024-06-20 13:40:00,35.16,35.37,35.15,35.35,284203.0,34.573,34.7795,34.5632,34.7598,284203.0
2024-06-20 13:50:00,35.35,35.54,35.32,35.49,255923.0,34.7598,34.9467,34.7303,34.8975,255923.0
2024-06-20 14:00:00,35.51,35.65,35.51,35.63,194501.0,34.9172,35.0548,34.9172,35.0352,194501.0
2024-06-20 14:10:00,35.62,35.63,35.54,35.6,209007.0,35.0253,35.0352,34.9467,35.0057,209007.0
2024-06-20 14:20:00,35.59,35.73,35.5,35.72,208475.0,34.9958,35.1335,34.9073,35.1237,208475.0
2024-06-20 14:30:00,35.72,35.76,35.51,35.54,254165.0,35.1237,35.163,34.9172,34.9467,254165.0
2024-06-20 14:40:00,35.54,35.59,35.5,35.58,147731.0,34.9467,34.9958,34.9073,34.986,147731.0
2024-06-20 14:50:00,35.58,35.59,35.42,35.42,182589.0,34.986,34.9958,34.8287,34.8287,182589.0
2024-06-20 15:00:00,35.42,35.45,35.22,35.37,228990.0,34.8287,34.8582,34.632,34.7795,228990.0
2024-06-20 15:10:00,35.37,35.42,35.3,35.31,134288.0,34.7795,34.8287,34.7107,34.7205,134288.0
2024-06-20 15:20:00,35.31,35.41,35.17,35.39,175660.0,34.7205,34.8188,34.5828,34.7992,175660.0
2024-06-20 15:30:00,35.4,35.43,35.25,35.34,412478.0,34.809,34.8385,34.6615,34.75,412478.0
2024-06-20 15:40:00,35.34,35.35,35.24,35.27,252098.0,34.75,34.7598,34.6517,34.6812,252098.0
2024-06-20 15:50:00,35.28,35.47,35.24,35.38,437168.0,34.691,34.8778,34.6517,34.7893,437168.0
2024-06-21 09:30:00,35.35,35.49,35.01,35.07,1100672.0,34.7598,34.8975,34.4255,34.4845,1100672.0
2024-06-21 09:40:00,35.07,35.08,34.62,35.04,1171885.0,34.4845,34.4943,34.042,34.455,1171885.0
2024-06-21 09:50:00,35.05,35.14,34.82,34.94,465497.0,34.4648,34.5533,34.2387,34.3567,465497.0
2024-06-21 10:00:00,34.94,35.12,34.93,35.06,369660.0,34.3567,34.5337,34.3468,34.4747,369660.0
2024-06-21 10:10:00,35.07,35.14,35.0,35.13,326770.0,34.4845,34.5533,34.4157,34.5435,326770.0
2024-06-21 10:20:00,35.14,35.31,35.14,35.26,407092.0,34.5533,34.7205,34.5533,34.6713,407092.0
2024-06-21 10:30:00,35.26,35.31,35.13,35.16,368891.0,34.6713,34.7205,34.5435,34.573,368891.0
2024-06-21 10:40:00,35.18,35.52,35.14,35.52,304424.0,34.5927,34.927,34.5533,34.927,304424.0
2024-06-21 10:50:00,35.52,35.52,35.36,35.38,253005.0,34.927,34.927,34.7697,34.7893,253005.0
2024-06-21 11:00:00,35.38,35.47,35.34,35.35,304131.0,34.7893,34.8778,34.75,34.7598,304131.0
2024-06-21 11:10:00,35.36,35.42,35.3,35.42,133996.0,34.7697,34.8287,34.7107,34.8287,133996.0
2024-06-21 11:20:00,35.41,35.42,35.28,35.36,222309.0,34.8188,34.8287,34.691,34.7697,222309.0
2024-06-21 11:30:00,35.35,35.38,35.25,35.25,157062.0,34.7598,34.7893,34.6615,34.6615,157062.0
2024-06-21 11:40:00,35.25,35.28,35.14,35.28,148384.0,34.6615,34.691,34.5533,34.691,148384.0
2024-06-21 11:50:00,35.29,35.4,35.27,35.39,175981.0,34.7008,34.809,34.6812,34.7992,175981.0
2024-06-21 12:00:00,35.4,35.43,35.28,35.29,129709.0,34.809,34.8385,34.691,34.7008,129709.0
2024-06-21 12:10:00,35.3,35.34,35.25,35.28,73930.0,34.7107,34.75,34.6615,34.691,73930.0
2024-06-21 12:20:00,35.28,35.33,35.28,35.32,115763.0,34.691,34.7402,34.691,34.7303,115763.0
2024-06-21 12:30:00,35.32,35.4,35.3,35.37,125001.0,34.7303,34.809,34.7107,34.7795,125001.0
2024-06-21 12:40:00,35.38,35.4,35.29,35.31,93783.0,34.7893,34.809,34.7008,34.7205,93783.0
2024-06-21 12:50:00,35.3,35.45,35.27,35.42,132029.0,34.7107,34.8582,34.6812,34.8287,132029.0
2024-06-21 13:00:00,35.41,35.52,35.37,35.47,232641.0,34.8188,34.927,34.7795,34.8778,232641.0
2024-06-21 13:10:00,35.47,35.49,35.37,35.37,105118.0,34.8778,34.8975,34.7795,34.7795,105118.0
2024-06-21 13:20:00,35.36,35.39,35.27,35.27,87027.0,34.7697,34.7992,34.6812,34.6812,87027.0
2024-06-21 13:30:00,35.26,35.3,35.23,35.3,118377.0,34.6713,34.7107,34.6418,34.7107,118377.0
2024-06-21 13:40:00,35.28,35.37,35.24,35.37,137386.0,34.691,34.7795,34.6517,34.7795,137386.0
2024-06-21 13:50:00,35.36,35.43,35.35,35.36,62532.0,34.7697,34.8385,34.7598,34.7697,62532.0
2024-06-21 14:00:00,35.35,35.35,35.24,35.33,151005.0,34.7598,34.7598,34.6517,34.7402,151005.0
2024-06-21 14:10:00,35.32,35.44,35.31,35.39,88152.0,34.7303,34.8483,34.7205,34.7992,88152.0
2024-06-21 14:20:00,35.39,35.5,35.37,35.46,273979.0,34.7992,34.9073,34.7795,34.868,273979.0
2024-06-21 14:30:00,35.45,35.45,35.18,35.18,122892.0,34.8582,34.8582,34.5927,34.5927,122892.0
2024-06-21 14:40:00,35.19,35.24,35.08,35.2,234840.0,34.6025,34.6517,34.4943,34.6123,234840.0
2024-06-21 14:50:00,35.2,35.27,35.16,35.25,64299.0,34.6123,34.6812,34.573,34.6615,64299.0
2024-06-21 15:00:00,35.25,35.39,35.24,35.32,109845.0,34.6615,34.7992,34.6517,34.7303,109845.0
2024-06-21 15:10:00,35.33,35.39,35.31,35.38,85682.0,34.7402,34.7992,34.7205,34.7893,85682.0
2024-06-21 15:20:00,35.39,35.43,35.34,35.4,93921.0,34.7992,34.8385,34.75,34.809,93921.0
2024-06-21 15:30:00,35.4,35.45,35.35,35.42,137048.0,34.809,34.8582,34.7598,34.8287,137048.0
2024-06-21 15:40:00,35.43,35.44,35.36,35.38,193312.0,34.8385,34.8483,34.7697,34.7893,193312.0
2024-06-21 15:50:00,35.38,35.64,35.38,35.59,790822.0,34.7893,35.045,34.7893,34.9958,790822.0
2024-06-24 09:30:00,35.77,36.1,35.69,36.1,1417550.0,35.1728,35.4973,35.0942,35.4973,1417550.0
2024-06-24 09:40:00,36.1,36.26,35.86,36.26,931490.0,35.4973,35.6546,35.2613,35.6546,931490.0
2024-06-24 09:50:00,36.27,36.72,36.26,36.62,1117410.0,35.6645,36.107,35.6546,36.0086,1117410.0
2024-06-24 10:00:00,36.61,36.68,36.39,36.61,627100.0,35.9988,36.0676,35.7825,35.9988,627100.0
2024-06-24 10:10:00,36.61,36.64,36.44,36.53,386659.0,35.9988,36.0283,35.8316,35.9201,386659.0
2024-06-24 10:20:00,36.54,36.62,36.21,36.23,582433.0,35.93,36.0086,35.6055,35.6251,582433.0
2024-06-24 10:30:00,36.23,36.64,36.22,36.62,560161.0,35.6251,36.0283,35.6153,36.0086,560161.0
2024-06-24 10:40:00,36.63,36.65,36.51,36.56,433527.0,36.0185,36.0381,35.9005,35.9496,433527.0
2024-06-24 10:50:00,36.55,36.76,36.49,36.76,360440.0,35.9398,36.1463,35.8808,36.1463,360440.0
2024-06-24 11:00:00,36.76,36.77,36.66,36.69,288951.0,36.1463,36.1561,36.048,36.0775,288951.0
2024-06-24 11:10:00,36.68,36.82,36.65,36.8,283930.0,36.0676,36.2053,36.0381,36.1856,283930.0
2024-06-24 11:20:00,36.81,36.82,36.66,36.79,262929.0,36.1955,36.2053,36.048,36.1758,262929.0
2024-06-24 11:30:00,36.79,36.83,36.64,36.66,235105.0,36.1758,36.2151,36.0283,36.048,235105.0
2024-06-24 11:40:00,36.66,36.66,36.42,36.44,230474.0,36.048,36.048,35.812,35.8316,230474.0
2024-06-24 11:50:00,36.44,36.55,36.4,36.52,267065.0,35.8316,35.9398,35.7923,35.9103,267065.0
2024-06-24 12:00:00,36.52,36.53,36.41,36.43,205000.0,35.9103,35.9201,35.8021,35.8218,205000.0
2024-06-24 12:10:00,36.43,36.49,36.37,36.48,130076.0,35.8218,35.8808,35.7628,35.871,130076.0
2024-06-24 12:20:00,36.48,36.48,36.42,36.45,45240.0,35.871,35.871,35.812,35.8415,45240.0
2024-06-24 12:30:00,36.45,36.47,36.38,36.4,38632.0,35.8415,35.8611,35.7726,35.7923,38632.0
2024-06-24 12:40:00,36.39,36.42,36.31,36.34,56869.0,35.7825,35.812,35.7038,35.7333,56869.0
2024-06-24 12:50:00,36.34,36.34,36.14,36.22,195300.0,35.7333,35.7333,35.5366,35.6153,195300.0
2024-06-24 13:00:00,36.2,36.28,36.05,36.1,304203.0,35.5956,35.6743,35.4481,35.4973,304203.0
2024-06-24 13:10:00,36.09,36.15,36.04,36.09,136815.0,35.4875,35.5465,35.4383,35.4875,136815.0
2024-06-24 13:20:00,36.09,36.14,36.03,36.12,150964.0,35.4875,35.5366,35.4285,35.517,150964.0
2024-06-24 13:30:00,36.11,36.24,35.97,36.23,253770.0,35.5071,35.635,35.3695,35.6251,253770.0
2024-06-24 13:40:00,36.22,36.23,36.09,36.12,88984.0,35.6153,35.6251,35.4875,35.517,88984.0
2024-06-24 13:50:00,36.12,36.24,36.07,36.15,159584.0,35.517,35.635,35.4678,35.5465,159584.0
2024-06-24 14:00:00,36.14,36.17,36.09,36.15,93204.0,35.5366,35.5661,35.4875,35.5465,93204.0
2024-06-24 14:10:00,36.15,36.24,36.12,36.24,92901.0,35.5465,35.635,35.517,35.635,92901.0
2024-06-24 14:20:00,36.23,36.34,36.22,36.33,274089.0,35.6251,35.7333,35.6153,35.7235,274089.0
2024-06-24 14:30:00,36.33,36.46,36.3,36.45,201410.0,35.7235,35.8513,35.694,35.8415,201410.0
2024-06-24 14:40:00,36.46,36.57,36.42,36.55,247630.0,35.8513,35.9595,35.812,35.9398,247630.0
2024-06-24 14:50:00,36.55,36.62,36.5,36.54,265053.0,35.9398,36.0086,35.8906,35.93,265053.0
2024-06-24 15:00:00,36.53,36.62,36.51,36.54,215973.0,35.9201,36.0086,35.9005,35.93,215973.0
2024-06-24 15:10:00,36.54,36.57,36.47,36.49,169766.0,35.93,35.9595,35.8611,35.8808,169766.0
2024-06-24 15:20:00,36.49,36.49,36.42,36.44,108038.0,35.8808,35.8808,35.812,35.8316,108038.0
2024-06-24 15:30:00,36.44,36.5,36.39,36.42,180897.0,35.8316,35.8906,35.7825,35.812,180897.0
2024-06-24 15:40:00,36.42,36.44,36.27,36.29,295112.0,35.812,35.8316,35.6645,35.6841,295112.0
2024-06-24 15:50:00,36.29,36.36,36.03,36.04,603140.0,35.6841,35.753,35.4285,35.4383,603140.0
2024-06-25 09:30:00,35.85,35.86,35.2,35.56,1578703.0,35.4031,35.413,34.7612,35.1168,1578703.0
2024-06-25 09:40:00,35.57,35.62,35.35,35.45,749727.0,35.1266,35.176,34.9094,35.0081,749727.0
2024-06-25 09:50:00,35.44,35.53,35.21,35.23,558621.0,34.9983,35.0871,34.7711,34.7909,558621.0
2024-06-25 10:00:00,35.21,35.56,35.16,35.47,779191.0,34.7711,35.1168,34.7217,35.0279,779191.0
2024-06-25 10:10:00,35.47,35.65,35.46,35.55,315624.0,35.0279,35.2056,35.018,35.1069,315624.0
2024-06-25 10:20:00,35.56,35.74,35.56,35.6,432464.0,35.1168,35.2945,35.1168,35.1563,432464.0
2024-06-25 10:30:00,35.63,35.67,35.46,35.52,276691.0,35.1859,35.2254,35.018,35.0773,276691.0
2024-06-25 10:40:00,35.52,35.56,35.35,35.39,280916.0,35.0773,35.1168,34.9094,34.9489,280916.0
2024-06-25 10:50:00,35.4,35.51,35.34,35.5,272455.0,34.9588,35.0674,34.8995,35.0575,272455.0
2024-06-25 11:00:00,35.5,35.5,35.4,35.45,169415.0,35.0575,35.0575,34.9588,35.0081,169415.0
2024-06-25 11:10:00,35.45,35.55,35.4,35.41,195274.0,35.0081,35.1069,34.9588,34.9686,195274.0
2024-06-25 11:20:00,35.42,35.46,35.32,35.33,133308.0,34.9785,35.018,34.8797,34.8896,133308.0
2024-06-25 11:30:00,35.33,35.39,35.29,35.31,228966.0,34.8896,34.9489,34.8501,34.8699,228966.0
2024-06-25 11:40:00,35.32,35.42,35.3,35.38,139225.0,34.8797,34.9785,34.86,34.939,139225.0
2024-06-25 11:50:00,35.37,35.38,35.31,35.33,104214.0,34.9291,34.939,34.8699,34.8896,104214.0
2024-06-25 12:00:00,35.33,35.35,35.24,35.33,232518.0,34.8896,34.9094,34.8007,34.8896,232518.0
2024-06-25 12:10:00,35.32,35.36,35.23,35.26,247245.0,34.8797,34.9192,34.7909,34.8205,247245.0
2024-06-25 12:20:00,35.24,35.34,35.22,35.31,104456.0,34.8007,34.8995,34.781,34.8699,104456.0
2024-06-25 12:30:00,35.3,35.3,35.15,35.27,278341.0,34.86,34.86,34.7119,34.8304,278341.0
2024-06-25 12:40:00,35.27,35.28,35.18,35.27,132014.0,34.8304,34.8402,34.7415,34.8304,132014.0
2024-06-25 12:50:00,35.27,35.3,35.23,35.27,135277.0,34.8304,34.86,34.7909,34.8304,135277.0
2024-06-25 13:00:00,35.27,35.34,35.21,35.34,116771.0,34.8304,34.8995,34.7711,34.8995,116771.0
2024-06-25 13:10:00,35.34,35.42,35.34,35.39,166736.0,34.8995,34.9785,34.8995,34.9489,166736.0
2024-06-25 13:20:00,35.38,35.53,35.37,35.52,176811.0,34.939,35.0871,34.9291,35.0773,176811.0
2024-06-25 13:30:00,35.53,35.53,35.45,35.49,151596.0,35.0871,35.0871,35.0081,35.0476,151596.0
2024-06-25 13:40:00,35.49,35.58,35.49,35.54,117482.0,35.0476,35.1365,35.0476,35.097,117482.0
2024-06-25 13:50:00,35.55,35.57,35.48,35.5,96217.0,35.1069,35.1266,35.0378,35.0575,96217.0
2024-06-25 14:00:00,35.49,35.5,35.43,35.47,97004.0,35.0476,35.0575,34.9884,35.0279,97004.0
2024-06-25 14:10:00,35.47,35.57,35.47,35.55,92366.0,35.0279,35.1266,35.0279,35.1069,92366.0
2024-06-25 14:20:00,35.54,35.62,35.5,35.61,84918.0,35.097,35.176,35.0575,35.1661,84918.0
2024-06-25 14:30:00,35.61,35.61,35.47,35.49,101924.0,35.1661,35.1661,35.0279,35.0476,101924.0
2024-06-25 14:40:00,35.49,35.49,35.35,35.41,58385.0,35.0476,35.0476,34.9094,34.9686,58385.0
2024-06-25 14:50:00,35.41,35.46,35.38,35.42,76708.0,34.9686,35.018,34.939,34.9785,76708.0
2024-06-25 15:00:00,35.43,35.44,35.34,35.42,90420.0,34.9884,34.9983,34.8995,34.9785,90420.0
2024-06-25 15:10:00,35.39,35.54,35.38,35.49,132248.0,34.9489,35.097,34.939,35.0476,132248.0
2024-06-25 15:20:00,35.49,35.59,35.48,35.56,147631.0,35.0476,35.1464,35.0378,35.1168,147631.0
2024-06-25 15:30:00,35.57,35.57,35.47,35.52,186753.0,35.1266,35.1266,35.0279,35.0773,186753.0
2024-06-25 15:40:00,35.52,35.52,35.46,35.5,139544.0,35.0773,35.0773,35.018,35.0575,139544.0
2024-06-25 15:50:00,35.5,35.57,35.44,35.52,445598.0,35.0575,35.1266,34.9983,35.0773,445598.0
2024-06-26 09:30:00,34.91,34.96,34.6,34.91,1332484.0,34.4749,34.5242,34.1687,34.4749,1332484.0
2024-06-26 09:40:00,34.92,35.0,34.84,34.91,446324.0,34.4847,34.5637,34.4057,34.4749,446324.0
2024-06-26 09:50:00,34.92,35.11,34.91,35.03,493481.0,34.4847,34.6724,34.4749,34.5934,493481.0
2024-06-26 10:00:00,35.02,35.09,34.91,35.04,357339.0,34.5835,34.6526,34.4749,34.6032,357339.0
2024-06-26 10:10:00,35.04,35.22,35.03,35.12,367350.0,34.6032,34.781,34.5934,34.6822,367350.0
2024-06-26 10:20:00,35.13,35.15,35.02,35.03,228850.0,34.6921,34.7119,34.5835,34.5934,228850.0
2024-06-26 10:30:00,35.02,35.05,34.87,34.87,219380.0,34.5835,34.6131,34.4354,34.4354,219380.0
2024-06-26 10:40:00,34.88,34.97,34.83,34.9,212365.0,34.4452,34.5341,34.3959,34.465,212365.0
2024-06-26 10:50:00,34.91,35.16,34.9,35.1,271770.0,34.4749,34.7217,34.465,34.6625,271770.0
2024-06-26 11:00:00,35.11,35.15,34.96,34.96,237745.0,34.6724,34.7119,34.5242,34.5242,237745.0
2024-06-26 11:10:00,34.97,35.04,34.82,35.04,274080.0,34.5341,34.6032,34.386,34.6032,274080.0
2024-06-26 11:20:00,35.04,35.13,35.04,35.07,161754.0,34.6032,34.6921,34.6032,34.6329,161754.0
2024-06-26 11:30:00,35.07,35.13,35.02,35.06,106187.0,34.6329,34.6921,34.5835,34.623,106187.0
2024-06-26 11:40:00,35.05,35.35,35.02,35.35,302535.0,34.6131,34.9094,34.5835,34.9094,302535.0
2024-06-26 11:50:00,35.35,35.52,35.33,35.41,369806.0,34.9094,35.0773,34.8896,34.9686,369806.0
2024-06-26 12:00:00,35.41,35.41,35.29,35.3,128309.0,34.9686,34.9686,34.8501,34.86,128309.0
2024-06-26 12:10:00,35.31,35.32,35.18,35.28,161485.0,34.8699,34.8797,34.7415,34.8402,161485.0
2024-06-26 12:20:00,35.27,35.3,35.18,35.24,117014.0,34.8304,34.86,34.7415,34.8007,117014.0
2024-06-26 12:30:00,35.24,35.26,35.13,35.14,75784.0,34.8007,34.8205,34.6921,34.702,75784.0
2024-06-26 12:40:00,35.16,35.2,35.09,35.11,109070.0,34.7217,34.7612,34.6526,34.6724,109070.0
2024-06-26 12:50:00,35.11,35.2,35.11,35.15,116216.0,34.6724,34.7612,34.6724,34.7119,116216.0
2024-06-26 13:00:00,35.15,35.15,35.03,35.09,115787.0,34.7119,34.7119,34.5934,34.6526,115787.0
2024-06-26 13:10:00,35.08,35.17,34.98,34.99,131349.0,34.6427,34.7316,34.544,34.5539,131349.0
2024-06-26 13:20:00,34.99,35.06,34.92,35.01,129986.0,34.5539,34.623,34.4847,34.5736,129986.0
2024-06-26 13:30:00,35.0,35.03,34.95,34.99,84982.0,34.5637,34.5934,34.5144,34.5539,84982.0
2024-06-26 13:40:00,34.98,34.98,34.9,34.91,117815.0,34.544,34.544,34.465,34.4749,117815.0
2024-06-26 13:50:00,34.91,35.01,34.89,34.99,154188.0,34.4749,34.5736,34.4551,34.5539,154188.0
2024-06-26 14:00:00,34.99,34.99,34.9,34.96,132649.0,34.5539,34.5539,34.465,34.5242,132649.0
2024-06-26 14:10:00,34.95,34.97,34.91,34.96,73804.0,34.5144,34.5341,34.4749,34.5242,73804.0
2024-06-26 14:20:00,34.95,35.02,34.94,34.99,119374.0,34.5144,34.5835,34.5045,34.5539,119374.0
2024-06-26 14:30:00,35.0,35.01,34.94,34.97,97122.0,34.5637,34.5736,34.5045,34.5341,97122.0
2024-06-26 14:40:00,34.97,35.15,34.96,35.14,122642.0,34.5341,34.7119,34.5242,34.702,122642.0
2024-06-26 14:50:00,35.13,35.15,35.04,35.05,99872.0,34.6921,34.7119,34.6032,34.6131,99872.0
2024-06-26 15:00:00,35.05,35.06,34.97,35.04,137442.0,34.6131,34.623,34.5341,34.6032,137442.0
2024-06-26 15:10:00,35.04,35.04,34.98,34.99,157834.0,34.6032,34.6032,34.544,34.5539,157834.0
2024-06-26 15:20:00,34.98,35.03,34.97,35.02,115987.0,34.544,34.5934,34.5341,34.5835,115987.0
2024-06-26 15:30:00,35.01,35.08,35.0,35.08,188734.0,34.5736,34.6427,34.5637,34.6427,188734.0
2024-06-26 15:40:00,35.08,35.13,35.06,35.11,194767.0,34.6427,34.6921,34.623,34.6724,194767.0
2024-06-26 15:50:00,35.1,35.34,35.08,35.27,600355.0,34.6625,34.8995,34.6427,34.8304,600355.0
2024-06-27 09:30:00,35.54,35.55,35.19,35.33,863810.0,35.097,35.1069,34.7514,34.8896,863810.0
2024-06-27 09:40:00,35.33,35.92,35.29,35.75,1017271.0,34.8896,35.4723,34.8501,35.3044,1017271.0
2024-06-27 09:50:00,35.74,35.79,35.38,35.76,839388.0,35.2945,35.3439,34.939,35.3143,839388.0
2024-06-27 10:00:00,35.77,35.96,35.57,35.66,671975.0,35.3241,35.5118,35.1266,35.2155,671975.0
2024-06-27 10:10:00,35.65,35.84,35.6,35.62,521175.0,35.2056,35.3933,35.1563,35.176,521175.0
2024-06-27 10:20:00,35.62,35.7,35.54,35.64,361856.0,35.176,35.255,35.097,35.1958,361856.0
2024-06-27 10:30:00,35.65,35.89,35.58,35.88,354621.0,35.2056,35.4426,35.1365,35.4328,354621.0
2024-06-27 10:40:00,35.88,35.9,35.77,35.79,353842.0,35.4328,35.4525,35.3241,35.3439,353842.0
2024-06-27 10:50:00,35.78,35.79,35.58,35.65,305334.0,35.334,35.3439,35.1365,35.2056,305334.0
2024-06-27 11:00:00,35.65,35.65,35.43,35.44,360842.0,35.2056,35.2056,34.9884,34.9983,360842.0
2024-06-27 11:10:00,35.45,35.55,35.4,35.53,188229.0,35.0081,35.1069,34.9588,35.0871,188229.0
2024-06-27 11:20:00,35.53,35.58,35.34,35.42,220119.0,35.0871,35.1365,34.8995,34.9785,220119.0
2024-06-27 11:30:00,35.41,35.43,35.29,35.42,263865.0,34.9686,34.9884,34.8501,34.9785,263865.0
2024-06-27 11:40:00,35.42,35.49,35.33,35.44,190001.0,34.9785,35.0476,34.8896,34.9983,190001.0
2024-06-27 11:50:00,35.43,35.55,35.4,35.53,211106.0,34.9884,35.1069,34.9588,35.0871,211106.0
2024-06-27 12:00:00,35.53,35.58,35.46,35.58,138377.0,35.0871,35.1365,35.018,35.1365,138377.0
2024-06-27 12:10:00,35.57,35.6,35.56,35.59,82595.0,35.1266,35.1563,35.1168,35.1464,82595.0
2024-06-27 12:20:00,35.59,35.61,35.49,35.51,98613.0,35.1464,35.1661,35.0476,35.0674,98613.0
2024-06-27 12:30:00,35.51,35.56,35.5,35.51,73266.0,35.0674,35.1168,35.0575,35.0674,73266.0
2024-06-27 12:40:00,35.53,35.64,35.51,35.64,113511.0,35.0871,35.1958,35.0674,35.1958,113511.0
2024-06-27 12:50:00,35.64,35.77,35.63,35.66,143919.0,35.1958,35.3241,35.1859,35.2155,143919.0
2024-06-27 13:00:00,35.68,35.91,35.67,35.82,287417.0,35.2353,35.4624,35.2254,35.3735,287417.0
2024-06-27 13:10:00,35.84,35.85,35.74,35.75,201500.0,35.3933,35.4031,35.2945,35.3044,201500.0
2024-06-27 13:20:00,35.74,35.86,35.74,35.84,121740.0,35.2945,35.413,35.2945,35.3933,121740.0
2024-06-27 13:30:00,35.83,35.83,35.72,35.82,156396.0,35.3834,35.3834,35.2748,35.3735,156396.0
2024-06-27 13:40:00,35.83,35.88,35.77,35.86,111409.0,35.3834,35.4328,35.3241,35.413,111409.0
2024-06-27 13:50:00,35.87,35.95,35.85,35.86,144649.0,35.4229,35.5019,35.4031,35.413,144649.0
2024-06-27 14:00:00,35.85,35.86,35.65,35.75,249419.0,35.4031,35.413,35.2056,35.3044,249419.0
2024-06-27 14:10:00,35.75,35.78,35.64,35.7,157887.0,35.3044,35.334,35.1958,35.255,157887.0
2024-06-27 14:20:00,35.7,35.74,35.66,35.72,135459.0,35.255,35.2945,35.2155,35.2748,135459.0
2024-06-27 14:30:00,35.71,35.81,35.7,35.76,130013.0,35.2649,35.3636,35.255,35.3143,130013.0
2024-06-27 14:40:00,35.76,35.85,35.73,35.84,123499.0,35.3143,35.4031,35.2846,35.3933,123499.0
2024-06-27 14:50:00,35.84,35.94,35.84,35.92,110447.0,35.3933,35.492,35.3933,35.4723,110447.0
2024-06-27 15:00:00,35.92,35.95,35.84,35.91,134503.0,35.4723,35.5019,35.3933,35.4624,134503.0
2024-06-27 15:10:00,35.92,35.98,35.9,35.94,115331.0,35.4723,35.5315,35.4525,35.492,115331.0
2024-06-27 15:20:00,35.94,36.03,35.93,36.02,249829.0,35.492,35.5809,35.4821,35.571,249829.0
2024-06-27 15:30:00,36.02,36.1,35.99,36.08,151700.0,35.571,35.65,35.5414,35.6303,151700.0
2024-06-27 15:40:00,36.08,36.1,35.98,36.02,198298.0,35.6303,35.65,35.5315,35.571,198298.0
2024-06-27 15:50:00,36.01,36.32,36.01,36.31,832935.0,35.5611,35.8673,35.5611,35.8574,832935.0
2024-06-28 09:30:00,37.26,37.62,36.95,37.45,2475243.0,36.7956,37.1511,36.4894,36.9832,2475243.0
2024-06-28 09:40:00,37.45,37.47,36.8,36.9,1327961.0,36.9832,37.0029,36.3413,36.4401,1327961.0
2024-06-28 09:50:00,36.89,37.0,36.65,36.66,1086614.0,36.4302,36.5388,36.1932,36.203,1086614.0
2024-06-28 10:00:00,36.68,37.12,36.67,37.12,916280.0,36.2228,36.6573,36.2129,36.6573,916280.0
2024-06-28 10:10:00,37.12,37.24,36.95,36.99,780074.0,36.6573,36.7758,36.4894,36.5289,780074.0
2024-06-28 10:20:00,36.98,37.3,36.94,37.09,594848.0,36.5191,36.8351,36.4796,36.6277,594848.0
2024-06-28 10:30:00,37.09,37.36,37.09,37.33,460758.0,36.6277,36.8943,36.6277,36.8647,460758.0
2024-06-28 10:40:00,37.33,37.35,37.11,37.28,379322.0,36.8647,36.8844,36.6474,36.8153,379322.0
2024-06-28 10:50:00,37.28,37.32,37.0,37.02,326467.0,36.8153,36.8548,36.5388,36.5586,326467.0
2024-06-28 11:00:00,37.01,37.01,36.63,36.65,753426.0,36.5487,36.5487,36.1734,36.1932,753426.0
2024-06-28 11:10:00,36.64,36.72,36.53,36.63,455218.0,36.1833,36.2623,36.0747,36.1734,455218.0
2024-06-28 11:20:00,36.62,36.78,36.62,36.71,361743.0,36.1635,36.3216,36.1635,36.2524,361743.0
2024-06-28 11:30:00,36.71,36.82,36.62,36.81,339286.0,36.2524,36.3611,36.1635,36.3512,339286.0
2024-06-28 11:40:00,36.8,36.84,36.69,36.76,267129.0,36.3413,36.3808,36.2327,36.3018,267129.0
2024-06-28 11:50:00,36.76,36.9,36.75,36.89,213427.0,36.3018,36.4401,36.2919,36.4302,213427.0
2024-06-28 12:00:00,36.9,36.91,36.61,36.62,269812.0,36.4401,36.4499,36.1537,36.1635,269812.0
2024-06-28 12:10:00,36.63,36.65,36.44,36.54,419942.0,36.1734,36.1932,35.9858,36.0845,419942.0
2024-06-28 12:20:00,36.55,36.77,36.51,36.74,292945.0,36.0944,36.3117,36.0549,36.282,292945.0
2024-06-28 12:30:00,36.73,36.78,36.42,36.44,298864.0,36.2722,36.3216,35.966,35.9858,298864.0
2024-06-28 12:40:00,36.43,36.52,36.34,36.44,472844.0,35.9759,36.0648,35.887,35.9858,472844.0
2024-06-28 12:50:00,36.45,36.49,36.4,36.45,207281.0,35.9957,36.0352,35.9463,35.9957,207281.0
2024-06-28 13:00:00,36.44,36.59,36.35,36.58,250683.0,35.9858,36.1339,35.8969,36.124,250683.0
2024-06-28 13:10:00,36.58,36.68,36.53,36.67,306734.0,36.124,36.2228,36.0747,36.2129,306734.0
2024-06-28 13:20:00,36.67,36.68,36.41,36.43,323249.0,36.2129,36.2228,35.9562,35.9759,323249.0
2024-06-28 13:30:00,36.42,36.42,36.23,36.34,439828.0,35.966,35.966,35.7784,35.887,439828.0
2024-06-28 13:40:00,36.33,36.35,36.2,36.27,248935.0,35.8772,35.8969,35.7488,35.8179,248935.0
2024-06-28 13:50:00,36.27,36.29,36.17,36.26,267589.0,35.8179,35.8377,35.7192,35.808,267589.0
2024-06-28 14:00:00,36.25,36.34,36.21,36.33,265716.0,35.7982,35.887,35.7587,35.8772,265716.0
2024-06-28 14:10:00,36.33,36.47,36.31,36.45,290452.0,35.8772,36.0154,35.8574,35.9957,290452.0
2024-06-28 14:20:00,36.44,36.45,36.27,36.28,271020.0,35.9858,35.9957,35.8179,35.8278,271020.0
2024-06-28 14:30:00,36.29,36.38,36.24,36.36,245404.0,35.8377,35.9265,35.7883,35.9068,245404.0
2024-06-28 14:40:00,36.37,36.45,36.34,36.4,176593.0,35.9167,35.9957,35.887,35.9463,176593.0
2024-06-28 14:50:00,36.39,36.42,36.33,36.34,139399.0,35.9364,35.966,35.8772,35.887,139399.0
2024-06-28 15:00:00,36.34,36.35,36.2,36.26,428044.0,35.887,35.8969,35.7488,35.808,428044.0
2024-06-28 15:10:00,36.25,36.27,36.12,36.16,368854.0,35.7982,35.8179,35.6698,35.7093,368854.0
2024-06-28 15:20:00,36.17,36.25,36.12,36.2,270353.0,35.7192,35.7982,35.6698,35.7488,270353.0
2024-06-28 15:30:00,36.2,36.24,35.85,36.2,632592.0,35.7488,35.7883,35.4031,35.7488,632592.0
2024-06-28 15:40:00,36.19,36.34,36.19,36.3,463330.0,35.7389,35.887,35.7389,35.8475,463330.0
2024-06-28 15:50:00,36.3,36.71,36.25,36.71,1942075.0,35.8475,36.2524,35.7982,36.2524,1942075.0
2024-07-01 09:30:00,37.04,37.21,36.84,37.0,1665378.0,36.5783,36.7462,36.3808,36.5388,1665378.0
2024-07-01 09:40:00,37.01,37.03,36.55,36.71,771282.0,36.5487,36.5684,36.0944,36.2524,771282.0
2024-07-01 09:50:00,36.71,36.88,36.63,36.79,612866.0,36.2524,36.4203,36.1734,36.3314,612866.0
2024-07-01 10:00:00,36.8,37.08,36.32,36.32,1155224.0,36.3413,36.6178,35.8673,35.8673,1155224.0
2024-07-01 10:10:00,36.32,36.33,35.72,35.84,1300280.0,35.8673,35.8772,35.2748,35.3933,1300280.0
2024-07-01 10:20:00,35.84,36.0,35.66,35.94,780554.0,35.3933,35.5513,35.2155,35.492,780554.0
2024-07-01 10:30:00,35.94,35.97,35.71,35.72,455412.0,35.492,35.5216,35.2649,35.2748,455412.0
2024-07-01 10:40:00,35.73,35.9,35.63,35.64,462067.0,35.2846,35.4525,35.1859,35.1958,462067.0
2024-07-01 10:50:00,35.64,35.94,35.61,35.89,451866.0,35.1958,35.492,35.1661,35.4426,451866.0
2024-07-01 11:00:00,35.89,36.0,35.78,35.98,470940.0,35.4426,35.5513,35.334,35.5315,470940.0
2024-07-01 11:10:00,35.99,36.02,35.61,35.64,382649.0,35.5414,35.571,35.1661,35.1958,382649.0
2024-07-01 11:20:00,35.63,35.68,35.55,35.59,391464.0,35.1859,35.2353,35.1069,35.1464,391464.0
2024-07-01 11:30:00,35.6,35.66,35.42,35.43,517597.0,35.1563,35.2155,34.9785,34.9884,517597.0
2024-07-01 11:40:00,35.44,35.59,35.4,35.59,393457.0,34.9983,35.1464,34.9588,35.1464,393457.0
2024-07-01 11:50:00,35.58,35.71,35.56,35.7,291225.0,35.1365,35.2649,35.1168,35.255,291225.0
2024-07-01 12:00:00,35.7,35.83,35.59,35.82,367878.0,35.255,35.3834,35.1464,35.3735,367878.0
2024-07-01 12:10:00,35.82,35.83,35.72,35.8,307708.0,35.3735,35.3834,35.2748,35.3538,307708.0
2024-07-01 12:20:00,35.81,35.83,35.77,35.83,174525.0,35.3636,35.3834,35.3241,35.3834,174525.0
2024-07-01 12:30:00,35.83,35.83,35.7,35.78,176820.0,35.3834,35.3834,35.255,35.334,176820.0
2024-07-01 12:40:00,35.79,35.89,35.72,35.75,187249.0,35.3439,35.4426,35.2748,35.3044,187249.0
2024-07-01 12:50:00,35.75,35.77,35.69,35.71,134012.0,35.3044,35.3241,35.2451,35.2649,134012.0
2024-07-01 13:00:00,35.72,35.8,35.65,35.79,135303.0,35.2748,35.3538,35.2056,35.3439,135303.0
2024-07-01 13:10:00,35.79,35.85,35.77,35.84,146936.0,35.3439,35.4031,35.3241,35.3933,146936.0
2024-07-01 13:20:00,35.85,35.9,35.77,35.88,96114.0,35.4031,35.4525,35.3241,35.4328,96114.0
2024-07-01 13:30:00,35.88,35.88,35.75,35.75,100316.0,35.4328,35.4328,35.3044,35.3044,100316.0
2024-07-01 13:40:00,35.75,35.8,35.72,35.76,91989.0,35.3044,35.3538,35.2748,35.3143,91989.0
2024-07-01 13:50:00,35.75,35.81,35.72,35.77,59534.0,35.3044,35.3636,35.2748,35.3241,59534.0
2024-07-01 14:00:00,35.75,35.91,35.73,35.91,115968.0,35.3044,35.4624,35.2846,35.4624,115968.0
2024-07-01 14:10:00,35.9,36.0,35.87,36.0,155885.0,35.4525,35.5513,35.4229,35.5513,155885.0
2024-07-01 14:20:00,36.0,36.0,35.66,35.75,177835.0,35.5513,35.5513,35.2155,35.3044,177835.0
2024-07-01 14:30:00,35.75,35.86,35.71,35.84,89030.0,35.3044,35.413,35.2649,35.3933,89030.0
2024-07-01 14:40:00,35.84,35.86,35.73,35.78,70718.0,35.3933,35.413,35.2846,35.334,70718.0
2024-07-01 14:50:00,35.79,35.83,35.76,35.81,121918.0,35.3439,35.3834,35.3143,35.3636,121918.0
2024-07-01 15:00:00,35.81,35.89,35.76,35.89,87755.0,35.3636,35.4426,35.3143,35.4426,87755.0
2024-07-01 15:10:00,35.89,35.9,35.78,35.8,177366.0,35.4426,35.4525,35.334,35.3538,177366.0
2024-07-01 15:20:00,35.81,35.84,35.64,35.77,223762.0,35.3636,35.3933,35.1958,35.3241,223762.0
2024-07-01 15:30:00,35.76,35.89,35.75,35.8,322207.0,35.3143,35.4426,35.3044,35.3538,322207.0
2024-07-01 15:40:00,35.8,35.85,35.73,35.75,178325.0,35.3538,35.4031,35.2846,35.3044,178325.0
2024-07-01 15:50:00,35.76,35.85,35.71,35.8,756536.0,35.3143,35.4031,35.2649,35.3538,756536.0
2024-07-02 09:30:00,35.95,36.05,35.7,36.0,1201281.0,35.5019,35.6006,35.255,35.5513,1201281.0
2024-07-02 09:40:00,36.01,36.22,35.87,36.14,894567.0,35.5611,35.7685,35.4229,35.6895,894567.0
2024-07-02 09:50:00,36.14,36.3,36.04,36.22,565651.0,35.6895,35.8475,35.5908,35.7685,565651.0
2024-07-02 10:00:00,36.22,36.33,35.95,36.16,641121.0,35.7685,35.8772,35.5019,35.7093,641121.0
2024-07-02 10:10:00,36.15,36.15,35.9,35.99,482409.0,35.6994,35.6994,35.4525,35.5414,482409.0
2024-07-02 10:20:00,35.99,36.08,35.94,36.01,259732.0,35.5414,35.6303,35.492,35.5611,259732.0
2024-07-02 10:30:00,36.01,36.16,35.92,36.09,319645.0,35.5611,35.7093,35.4723,35.6402,319645.0
2024-07-02 10:40:00,36.09,36.12,35.81,35.92,405273.0,35.6402,35.6698,35.3636,35.4723,405273.0
2024-07-02 10:50:00,35.91,36.01,35.78,35.97,426108.0,35.4624,35.5611,35.334,35.5216,426108.0
2024-07-02 11:00:00,35.97,36.02,35.86,35.87,127342.0,35.5216,35.571,35.413,35.4229,127342.0
2024-07-02 11:10:00,35.86,35.98,35.85,35.93,131671.0,35.413,35.5315,35.4031,35.4821,131671.0
2024-07-02 11:20:00,35.93,36.04,35.9,36.03,319489.0,35.4821,35.5908,35.4525,35.5809,319489.0
2024-07-02 11:30:00,36.03,36.07,35.94,36.02,174081.0,35.5809,35.6204,35.492,35.571,174081.0
2024-07-02 11:40:00,36.01,36.07,36.0,36.01,103266.0,35.5611,35.6204,35.5513,35.5611,103266.0
2024-07-02 11:50:00,36.02,36.07,35.96,35.97,109665.0,35.571,35.6204,35.5118,35.5216,109665.0
2024-07-02 12:00:00,35.97,35.99,35.87,35.93,94029.0,35.5216,35.5414,35.4229,35.4821,94029.0
2024-07-02 12:10:00,35.94,35.94,35.8,35.84,116180.0,35.492,35.492,35.3538,35.3933,116180.0
2024-07-02 12:20:00,35.85,35.95,35.83,35.9,121976.0,35.4031,35.5019,35.3834,35.4525,121976.0
2024-07-02 12:30:00,35.89,35.91,35.77,35.78,147589.0,35.4426,35.4624,35.3241,35.334,147589.0
2024-07-02 12:40:00,35.78,35.8,35.71,35.72,234939.0,35.334,35.3538,35.2649,35.2748,234939.0
2024-07-02 12:50:00,35.73,35.75,35.61,35.64,117960.0,35.2846,35.3044,35.1661,35.1958,117960.0
2024-07-02 13:00:00,35.64,35.8,35.62,35.8,130619.0,35.1958,35.3538,35.176,35.3538,130619.0
2024-07-02 13:10:00,35.81,35.86,35.78,35.79,195601.0,35.3636,35.413,35.334,35.3439,195601.0
2024-07-02 13:20:00,35.79,35.81,35.76,35.77,59895.0,35.3439,35.3636,35.3143,35.3241,59895.0
2024-07-02 13:30:00,35.77,35.77,35.65,35.71,128507.0,35.3241,35.3241,35.2056,35.2649,128507.0
2024-07-02 13:40:00,35.71,35.72,35.63,35.71,82741.0,35.2649,35.2748,35.1859,35.2649,82741.0
2024-07-02 13:50:00,35.71,35.85,35.7,35.82,242185.0,35.2649,35.4031,35.255,35.3735,242185.0
2024-07-02 14:00:00,35.83,35.99,35.82,35.99,163245.0,35.3834,35.5414,35.3735,35.5414,163245.0
2024-07-02 14:10:00,35.99,36.04,35.97,35.97,134109.0,35.5414,35.5908,35.5216,35.5216,134109.0
2024-07-02 14:20:00,35.98,36.02,35.95,35.95,120263.0,35.5315,35.571,35.5019,35.5019,120263.0
2024-07-02 14:30:00,35.95,36.04,35.94,36.01,94843.0,35.5019,35.5908,35.492,35.5611,94843.0
2024-07-02 14:40:00,36.02,36.02,35.97,36.0,67346.0,35.571,35.571,35.5216,35.5513,67346.0
2024-07-02 14:50:00,35.99,36.03,35.94,35.95,168488.0,35.5414,35.5809,35.492,35.5019,168488.0
2024-07-02 15:00:00,35.94,35.99,35.92,35.98,109687.0,35.492,35.5414,35.4723,35.5315,109687.0
2024-07-02 15:10:00,35.98,36.07,35.98,36.07,177395.0,35.5315,35.6204,35.5315,35.6204,177395.0
2024-07-02 15:20:00,36.06,36.18,36.06,36.15,172573.0,35.6105,35.729,35.6105,35.6994,172573.0
2024-07-02 15:30:00,36.15,36.17,36.03,36.04,151255.0,35.6994,35.7192,35.5809,35.5908,151255.0
2024-07-02 15:40:00,36.05,36.11,35.98,35.99,259730.0,35.6006,35.6599,35.5315,35.5414,259730.0
2024-07-02 15:50:00,35.99,36.18,35.94,36.09,659637.0,35.5414,35.729,35.492,35.6402,659637.0
2024-07-03 09:30:00,36.32,36.49,36.05,36.12,1004704.0,35.8673,36.0352,35.6006,35.6698,1004704.0
2024-07-03 09:40:00,36.13,36.25,35.98,36.23,524140.0,35.6797,35.7982,35.5315,35.7784,524140.0
2024-07-03 09:50:00,36.22,36.33,36.1,36.27,521245.0,35.7685,35.8772,35.65,35.8179,521245.0
2024-07-03 10:00:00,36.27,36.6,36.27,36.59,1047827.0,35.8179,36.1438,35.8179,36.1339,1047827.0
2024-07-03 10:10:00,36.59,36.82,36.57,36.69,783102.0,36.1339,36.3611,36.1142,36.2327,783102.0
2024-07-03 10:20:00,36.69,36.85,36.63,36.65,580780.0,36.2327,36.3907,36.1734,36.1932,580780.0
2024-07-03 10:30:00,36.66,36.76,36.55,36.57,293967.0,36.203,36.3018,36.0944,36.1142,293967.0
2024-07-03 10:40:00,36.57,36.58,36.23,36.41,695791.0,36.1142,36.124,35.7784,35.9562,695791.0
2024-07-03 10:50:00,36.41,36.48,36.17,36.19,516939.0,35.9562,36.0253,35.7192,35.7389,516939.0
2024-07-03 11:00:00,36.18,36.23,36.06,36.13,512439.0,35.729,35.7784,35.6105,35.6797,512439.0
2024-07-03 11:10:00,36.13,36.22,36.07,36.21,426684.0,35.6797,35.7685,35.6204,35.7587,426684.0
2024-07-03 11:20:00,36.21,36.32,36.2,36.21,329539.0,35.7587,35.8673,35.7488,35.7587,329539.0
2024-07-03 11:30:00,36.21,36.22,36.1,36.12,239728.0,35.7587,35.7685,35.65,35.6698,239728.0
2024-07-03 11:40:00,36.12,36.2,36.04,36.13,298502.0,35.6698,35.7488,35.5908,35.6797,298502.0
2024-07-03 11:50:00,36.14,36.2,36.11,36.16,249807.0,35.6895,35.7488,35.6599,35.7093,249807.0
2024-07-03 12:00:00,36.16,36.3,36.08,36.29,326494.0,35.7093,35.8475,35.6303,35.8377,326494.0
2024-07-03 12:10:00,36.29,36.29,36.21,36.21,223085.0,35.8377,35.8377,35.7587,35.7587,223085.0
2024-07-03 12:20:00,36.22,36.26,36.18,36.21,543470.0,35.7685,35.808,35.729,35.7587,543470.0
2024-07-03 12:30:00,36.2,36.25,36.15,36.16,192482.0,35.7488,35.7982,35.6994,35.7093,192482.0
2024-07-03 12:40:00,36.16,36.16,36.03,36.07,208767.0,35.7093,35.7093,35.5809,35.6204,208767.0
2024-07-03 12:50:00,36.07,36.24,36.0,36.05,477133.0,35.6204,35.7883,35.5513,35.6006,477133.0
2024-07-05 09:30:00,35.71,35.74,35.29,35.65,1637278.0,35.2649,35.2945,34.8501,35.2056,1637278.0
2024-07-05 09:40:00,35.66,35.94,35.38,35.43,773385.0,35.2155,35.492,34.939,34.9884,773385.0
2024-07-05 09:50:00,35.43,35.51,35.33,35.48,603897.0,34.9884,35.0674,34.8896,35.0378,603897.0
2024-07-05 10:00:00,35.47,35.48,35.16,35.28,1111536.0,35.0279,35.0378,34.7217,34.8402,1111536.0
2024-07-05 10:10:00,35.28,35.33,35.12,35.16,626619.0,34.8402,34.8896,34.6822,34.7217,626619.0
2024-07-05 10:20:00,35.17,35.22,35.04,35.07,692216.0,34.7316,34.781,34.6032,34.6329,692216.0
2024-07-05 10:30:00,35.07,35.3,35.01,35.28,539377.0,34.6329,34.86,34.5736,34.8402,539377.0
2024-07-05 10:40:00,35.27,35.58,35.26,35.49,596227.0,34.8304,35.1365,34.8205,35.0476,596227.0
2024-07-05 10:50:00,35.5,35.62,35.46,35.53,331370.0,35.0575,35.176,35.018,35.0871,331370.0
2024-07-05 11:00:00,35.54,35.67,35.4,35.65,288362.0,35.097,35.2254,34.9588,35.2056,288362.0
2024-07-05 11:10:00,35.65,35.67,35.53,35.54,292492.0,35.2056,35.2254,35.0871,35.097,292492.0
2024-07-05 11:20:00,35.53,35.55,35.43,35.48,204842.0,35.0871,35.1069,34.9884,35.0378,204842.0
2024-07-05 11:30:00,35.47,35.52,35.39,35.47,139629.0,35.0279,35.0773,34.9489,35.0279,139629.0
2024-07-05 11:40:00,35.49,35.57,35.49,35.57,125286.0,35.0476,35.1266,35.0476,35.1266,125286.0
2024-07-05 11:50:00,35.57,35.58,35.44,35.45,171873.0,35.1266,35.1365,34.9983,35.0081,171873.0
2024-07-05 12:00:00,35.45,35.45,35.35,35.41,206841.0,35.0081,35.0081,34.9094,34.9686,206841.0
2024-07-05 12:10:00,35.43,35.47,35.42,35.46,150151.0,34.9884,35.0279,34.9785,35.018,150151.0
2024-07-05 12:20:00,35.46,35.49,35.36,35.37,83626.0,35.018,35.0476,34.9192,34.9291,83626.0
2024-07-05 12:30:00,35.37,35.37,35.29,35.36,181981.0,34.9291,34.9291,34.8501,34.9192,181981.0
2024-07-05 12:40:00,35.36,35.37,35.29,35.32,112062.0,34.9192,34.9291,34.8501,34.8797,112062.0
2024-07-05 12:50:00,35.33,35.42,35.32,35.41,73541.0,34.8896,34.9785,34.8797,34.9686,73541.0
2024-07-05 13:00:00,35.41,35.41,35.31,35.37,88439.0,34.9686,34.9686,34.8699,34.9291,88439.0
2024-07-05 13:10:00,35.37,35.37,35.23,35.25,122358.0,34.9291,34.9291,34.7909,34.8106,122358.0
2024-07-05 13:20:00,35.24,35.35,35.24,35.3,104094.0,34.8007,34.9094,34.8007,34.86,104094.0
2024-07-05 13:30:00,35.29,35.37,35.25,35.36,82819.0,34.8501,34.9291,34.8106,34.9192,82819.0
2024-07-05 13:40:00,35.35,35.45,35.33,35.43,138458.0,34.9094,35.0081,34.8896,34.9884,138458.0
2024-07-05 13:50:00,35.43,35.51,35.42,35.48,120793.0,34.9884,35.0674,34.9785,35.0378,120793.0
2024-07-05 14:00:00,35.49,35.51,35.34,35.37,170037.0,35.0476,35.0674,34.8995,34.9291,170037.0
2024-07-05 14:10:00,35.37,35.38,35.32,35.37,75254.0,34.9291,34.939,34.8797,34.9291,75254.0
2024-07-05 14:20:00,35.37,35.38,35.29,35.35,81586.0,34.9291,34.939,34.8501,34.9094,81586.0
2024-07-05 14:30:00,35.35,35.4,35.33,35.34,133051.0,34.9094,34.9588,34.8896,34.8995,133051.0
2024-07-05 14:40:00,35.36,35.41,35.34,35.41,55645.0,34.9192,34.9686,34.8995,34.9686,55645.0
2024-07-05 14:50:00,35.41,35.46,35.4,35.44,137983.0,34.9686,35.018,34.9588,34.9983,137983.0
2024-07-05 15:00:00,35.42,35.49,35.41,35.47,113479.0,34.9785,35.0476,34.9686,35.0279,113479.0
2024-07-05 15:10:00,35.48,35.51,35.46,35.5,161087.0,35.0378,35.0674,35.018,35.0575,161087.0
2024-07-05 15:20:00,35.49,35.53,35.4,35.4,125354.0,35.0476,35.0871,34.9588,34.9588,125354.0
2024-07-05 15:30:00,35.4,35.49,35.39,35.48,98628.0,34.9588,35.0476,34.9489,35.0378,98628.0
2024-07-05 15:40:00,35.47,35.56,35.47,35.56,256003.0,35.0279,35.1168,35.0279,35.1168,256003.0
2024-07-05 15:50:00,35.56,35.75,35.51,35.54,956316.0,35.1168,35.3044,35.0674,35.097,956316.0
2024-07-08 09:30:00,36.4,37.02,36.34,36.71,2317711.0,35.9463,36.5586,35.887,36.2524,2317711.0
2024-07-08 09:40:00,36.7,36.8,36.5,36.69,943786.0,36.2425,36.3413,36.045,36.2327,943786.0
2024-07-08 09:50:00,36.7,36.87,36.55,36.85,694681.0,36.2425,36.4104,36.0944,36.3907,694681.0
2024-07-08 10:00:00,36.84,36.95,36.7,36.75,868423.0,36.3808,36.4894,36.2425,36.2919,868423.0
2024-07-08 10:10:00,36.76,36.86,36.58,36.59,462017.0,36.3018,36.4006,36.124,36.1339,462017.0
2024-07-08 10:20:00,36.59,36.88,36.55,36.64,587925.0,36.1339,36.4203,36.0944,36.1833,587925.0
2024-07-08 10:30:00,36.63,36.7,36.47,36.69,483678.0,36.1734,36.2425,36.0154,36.2327,483678.0
2024-07-08 10:40:00,36.69,36.88,36.62,36.82,728619.0,36.2327,36.4203,36.1635,36.3611,728619.0
2024-07-08 10:50:00,36.83,36.92,36.82,36.84,334542.0,36.3709,36.4598,36.3611,36.3808,334542.0
2024-07-08 11:00:00,36.83,36.88,36.66,36.7,317359.0,36.3709,36.4203,36.203,36.2425,317359.0
2024-07-08 11:10:00,36.7,36.81,36.66,36.72,193695.0,36.2425,36.3512,36.203,36.2623,193695.0
2024-07-08 11:20:00,36.72,36.73,36.46,36.48,387772.0,36.2623,36.2722,36.0055,36.0253,387772.0
2024-07-08 11:30:00,36.47,36.5,36.2,36.21,439479.0,36.0154,36.045,35.7488,35.7587,439479.0
2024-07-08 11:40:00,36.22,36.26,36.11,36.24,380515.0,35.7685,35.808,35.6599,35.7883,380515.0
2024-07-08 11:50:00,36.24,36.25,36.13,36.18,289273.0,35.7883,35.7982,35.6797,35.729,289273.0
2024-07-08 12:00:00,36.16,36.2,36.1,36.11,230405.0,35.7093,35.7488,35.65,35.6599,230405.0
2024-07-08 12:10:00,36.11,36.21,36.07,36.2,266273.0,35.6599,35.7587,35.6204,35.7488,266273.0
2024-07-08 12:20:00,36.2,36.3,36.18,36.28,257041.0,35.7488,35.8475,35.729,35.8278,257041.0
2024-07-08 12:30:00,36.27,36.39,36.25,36.36,149742.0,35.8179,35.9364,35.7982,35.9068,149742.0
2024-07-08 12:40:00,36.36,36.43,36.29,36.42,204115.0,35.9068,35.9759,35.8377,35.966,204115.0
2024-07-08 12:50:00,36.43,36.44,36.37,36.38,195557.0,35.9759,35.9858,35.9167,35.9265,195557.0
2024-07-08 13:00:00,36.38,36.39,36.23,36.24,83995.0,35.9265,35.9364,35.7784,35.7883,83995.0
2024-07-08 13:10:00,36.23,36.29,36.18,36.28,314682.0,35.7784,35.8377,35.729,35.8278,314682.0
2024-07-08 13:20:00,36.28,36.31,36.17,36.19,175141.0,35.8278,35.8574,35.7192,35.7389,175141.0
2024-07-08 13:30:00,36.19,36.34,36.19,36.33,172110.0,35.7389,35.887,35.7389,35.8772,172110.0
2024-07-08 13:40:00,36.34,36.34,36.25,36.28,115803.0,35.887,35.887,35.7982,35.8278,115803.0
2024-07-08 13:50:00,36.29,36.32,36.26,36.31,37983.0,35.8377,35.8673,35.808,35.8574,37983.0
2024-07-08 14:00:00,36.32,36.35,36.28,36.32,64262.0,35.8673,35.8969,35.8278,35.8673,64262.0
2024-07-08 14:10:00,36.31,36.37,36.3,36.36,126132.0,35.8574,35.9167,35.8475,35.9068,126132.0
2024-07-08 14:20:00,36.37,36.37,36.29,36.3,82037.0,35.9167,35.9167,35.8377,35.8475,82037.0
2024-07-08 14:30:00,36.29,36.34,36.25,36.26,57969.0,35.8377,35.887,35.7982,35.808,57969.0
2024-07-08 14:40:00,36.26,36.26,36.03,36.2,549775.0,35.808,35.808,35.5809,35.7488,549775.0
2024-07-08 14:50:00,36.2,36.3,36.18,36.25,213663.0,35.7488,35.8475,35.729,35.7982,213663.0
2024-07-08 15:00:00,36.26,36.3,36.22,36.24,63271.0,35.808,35.8475,35.7685,35.7883,63271.0
2024-07-08 15:10:00,36.23,36.3,36.23,36.27,96904.0,35.7784,35.8475,35.7784,35.8179,96904.0
2024-07-08 15:20:00,36.26,36.32,36.22,36.23,148249.0,35.808,35.8673,35.7685,35.7784,148249.0
2024-07-08 15:30:00,36.22,36.29,36.21,36.27,210857.0,35.7685,35.8377,35.7587,35.8179,210857.0
2024-07-08 15:40:00,36.26,36.29,36.23,36.24,205473.0,35.808,35.8377,35.7784,35.7883,205473.0
2024-07-08 15:50:00,36.25,36.34,36.19,36.21,472777.0,35.7982,35.887,35.7389,35.7587,472777.0
2024-07-09 09:30:00,36.06,36.08,35.66,35.83,1633566.0,35.6105,35.6303,35.2155,35.3834,1633566.0
2024-07-09 09:40:00,35.84,36.11,35.8,36.0,603221.0,35.3933,35.6599,35.3538,35.5513,603221.0
2024-07-09 09:50:00,36.01,36.03,35.87,35.91,353325.0,35.5611,35.5809,35.4229,35.4624,353325.0
2024-07-09 10:00:00,35.92,36.05,35.71,35.85,1089740.0,35.4723,35.6006,35.2649,35.4031,1089740.0
2024-07-09 10:10:00,35.85,35.89,35.59,35.62,500563.0,35.4031,35.4426,35.1464,35.176,500563.0
2024-07-09 10:20:00,35.62,35.73,35.52,35.59,796604.0,35.176,35.2846,35.0773,35.1464,796604.0
2024-07-09 10:30:00,35.59,35.8,35.48,35.78,792624.0,35.1464,35.3538,35.0378,35.334,792624.0
2024-07-09 10:40:00,35.79,35.79,35.62,35.64,384783.0,35.3439,35.3439,35.176,35.1958,384783.0
2024-07-09 10:50:00,35.63,35.65,35.51,35.52,307301.0,35.1859,35.2056,35.0674,35.0773,307301.0
2024-07-09 11:00:00,35.52,35.59,35.46,35.51,360358.0,35.0773,35.1464,35.018,35.0674,360358.0
2024-07-09 11:10:00,35.5,35.52,35.41,35.43,243262.0,35.0575,35.0773,34.9686,34.9884,243262.0
2024-07-09 11:20:00,35.43,35.48,35.33,35.39,529704.0,34.9884,35.0378,34.8896,34.9489,529704.0
2024-07-09 11:30:00,35.39,35.56,35.37,35.54,360427.0,34.9489,35.1168,34.9291,35.097,360427.0
2024-07-09 11:40:00,35.53,35.74,35.5,35.74,404909.0,35.0871,35.2945,35.0575,35.2945,404909.0
2024-07-09 11:50:00,35.73,35.83,35.71,35.82,283043.0,35.2846,35.3834,35.2649,35.3735,283043.0
2024-07-09 12:00:00,35.81,35.89,35.8,35.89,259190.0,35.3636,35.4426,35.3538,35.4426,259190.0
2024-07-09 12:10:00,35.9,36.01,35.85,35.93,354235.0,35.4525,35.5611,35.4031,35.4821,354235.0
2024-07-09 12:20:00,35.93,35.96,35.88,35.95,147697.0,35.4821,35.5118,35.4328,35.5019,147697.0
2024-07-09 12:30:00,35.95,35.99,35.9,35.97,127545.0,35.5019,35.5414,35.4525,35.5216,127545.0
2024-07-09 12:40:00,35.98,36.07,35.97,36.05,215871.0,35.5315,35.6204,35.5216,35.6006,215871.0
2024-07-09 12:50:00,36.04,36.08,35.97,36.08,122656.0,35.5908,35.6303,35.5216,35.6303,122656.0
2024-07-09 13:00:00,36.08,36.3,36.08,36.27,404459.0,35.6303,35.8475,35.6303,35.8179,404459.0
2024-07-09 13:10:00,36.28,36.37,35.99,36.05,534299.0,35.8278,35.9167,35.5414,35.6006,534299.0
2024-07-09 13:20:00,36.06,36.08,35.98,36.05,193922.0,35.6105,35.6303,35.5315,35.6006,193922.0
2024-07-09 13:30:00,36.04,36.21,36.04,36.15,251141.0,35.5908,35.7587,35.5908,35.6994,251141.0
2024-07-09 13:40:00,36.14,36.14,35.97,35.99,175983.0,35.6895,35.6895,35.5216,35.5414,175983.0
2024-07-09 13:50:00,35.99,36.03,35.92,35.92,122857.0,35.5414,35.5809,35.4723,35.4723,122857.0
2024-07-09 14:00:00,35.92,35.94,35.83,35.94,154562.0,35.4723,35.492,35.3834,35.492,154562.0
2024-07-09 14:10:00,35.94,35.99,35.9,35.9,186384.0,35.492,35.5414,35.4525,35.4525,186384.0
2024-07-09 14:20:00,35.92,35.93,35.82,35.82,161333.0,35.4723,35.4821,35.3735,35.3735,161333.0
2024-07-09 14:30:00,35.83,35.88,35.78,35.86,286138.0,35.3834,35.4328,35.334,35.413,286138.0
2024-07-09 14:40:00,35.85,35.91,35.81,35.87,77030.0,35.4031,35.4624,35.3636,35.4229,77030.0
2024-07-09 14:50:00,35.87,35.87,35.78,35.82,86453.0,35.4229,35.4229,35.334,35.3735,86453.0
2024-07-09 15:00:00,35.82,35.82,35.66,35.71,169162.0,35.3735,35.3735,35.2155,35.2649,169162.0
2024-07-09 15:10:00,35.71,35.75,35.67,35.73,123665.0,35.2649,35.3044,35.2254,35.2846,123665.0
2024-07-09 15:20:00,35.74,35.77,35.71,35.75,229765.0,35.2945,35.3241,35.2649,35.3044,229765.0
2024-07-09 15:30:00,35.74,35.77,35.68,35.75,75647.0,35.2945,35.3241,35.2353,35.3044,75647.0
2024-07-09 15:40:00,35.75,35.8,35.68,35.8,158625.0,35.3044,35.3538,35.2353,35.3538,158625.0
2024-07-09 15:50:00,35.79,35.86,35.7,35.77,579864.0,35.3439,35.413,35.255,35.3241,579864.0
2024-07-10 09:30:00,36.26,36.44,36.16,36.21,1411446.0,35.808,35.9858,35.7093,35.7587,1411446.0
2024-07-10 09:40:00,36.2,36.34,36.04,36.07,786230.0,35.7488,35.887,35.5908,35.6204,786230.0
2024-07-10 09:50:00,36.06,36.12,35.97,36.0,475759.0,35.6105,35.6698,35.5216,35.5513,475759.0
2024-07-10 10:00:00,36.0,36.28,35.99,36.28,842170.0,35.5513,35.8278,35.5414,35.8278,842170.0
2024-07-10 10:10:00,36.28,36.29,35.96,35.97,383672.0,35.8278,35.8377,35.5118,35.5216,383672.0
2024-07-10 10:20:00,35.97,36.07,35.89,35.92,342081.0,35.5216,35.6204,35.4426,35.4723,342081.0
2024-07-10 10:30:00,35.91,36.02,35.83,35.86,397996.0,35.4624,35.571,35.3834,35.413,397996.0
2024-07-10 10:40:00,35.86,35.92,35.82,35.92,254689.0,35.413,35.4723,35.3735,35.4723,254689.0
2024-07-10 10:50:00,35.92,36.01,35.85,36.0,255851.0,35.4723,35.5611,35.4031,35.5513,255851.0
2024-07-10 11:00:00,36.0,36.21,35.88,36.1,551806.0,35.5513,35.7587,35.4328,35.65,551806.0
2024-07-10 11:10:00,36.09,36.1,35.95,36.07,376980.0,35.6402,35.65,35.5019,35.6204,376980.0
2024-07-10 11:20:00,36.07,36.18,36.05,36.17,277843.0,35.6204,35.729,35.6006,35.7192,277843.0
2024-07-10 11:30:00,36.18,36.23,36.03,36.12,326426.0,35.729,35.7784,35.5809,35.6698,326426.0
2024-07-10 11:40:00,36.12,36.25,36.11,36.18,280596.0,35.6698,35.7982,35.6599,35.729,280596.0
2024-07-10 11:50:00,36.19,36.36,36.18,36.27,427493.0,35.7389,35.9068,35.729,35.8179,427493.0
2024-07-10 12:00:00,36.27,36.41,36.26,36.34,270767.0,35.8179,35.9562,35.808,35.887,270767.0
2024-07-10 12:10:00,36.34,36.49,36.34,36.45,241157.0,35.887,36.0352,35.887,35.9957,241157.0
2024-07-10 12:20:00,36.44,36.52,36.42,36.42,256818.0,35.9858,36.0648,35.966,35.966,256818.0
2024-07-10 12:30:00,36.42,36.46,36.3,36.32,184601.0,35.966,36.0055,35.8475,35.8673,184601.0
2024-07-10 12:40:00,36.32,36.44,36.31,36.37,153037.0,35.8673,35.9858,35.8574,35.9167,153037.0
2024-07-10 12:50:00,36.37,36.42,36.33,36.42,83170.0,35.9167,35.966,35.8772,35.966,83170.0
2024-07-10 13:00:00,36.4,36.54,36.37,36.43,407181.0,35.9463,36.0845,35.9167,35.9759,407181.0
2024-07-10 13:10:00,36.44,36.45,36.37,36.39,354445.0,35.9858,35.9957,35.9167,35.9364,354445.0
2024-07-10 13:20:00,36.39,36.4,36.23,36.34,253888.0,35.9364,35.9463,35.7784,35.887,253888.0
2024-07-10 13:30:00,36.35,36.36,36.29,36.34,74425.0,35.8969,35.9068,35.8377,35.887,74425.0
2024-07-10 13:40:00,36.33,36.36,36.31,36.34,84039.0,35.8772,35.9068,35.8574,35.887,84039.0
2024-07-10 13:50:00,36.34,36.41,36.3,36.41,103801.0,35.887,35.9562,35.8475,35.9562,103801.0
2024-07-10 14:00:00,36.4,36.42,36.34,36.37,90657.0,35.9463,35.966,35.887,35.9167,90657.0
2024-07-10 14:10:00,36.39,36.5,36.37,36.41,400489.0,35.9364,36.045,35.9167,35.9562,400489.0
2024-07-10 14:20:00,36.41,36.41,36.31,36.34,151539.0,35.9562,35.9562,35.8574,35.887,151539.0
2024-07-10 14:30:00,36.33,36.44,36.33,36.4,153546.0,35.8772,35.9858,35.8772,35.9463,153546.0
2024-07-10 14:40:00,36.41,36.48,36.39,36.43,147940.0,35.9562,36.0253,35.9364,35.9759,147940.0
2024-07-10 14:50:00,36.45,36.48,36.39,36.48,145782.0,35.9957,36.0253,35.9364,36.0253,145782.0
2024-07-10 15:00:00,36.47,36.5,36.38,36.48,156640.0,36.0154,36.045,35.9265,36.0253,156640.0
2024-07-10 15:10:00,36.48,36.51,36.43,36.49,178520.0,36.0253,36.0549,35.9759,36.0352,178520.0
2024-07-10 15:20:00,36.5,36.53,36.47,36.51,182697.0,36.045,36.0747,36.0154,36.0549,182697.0
2024-07-10 15:30:00,36.52,36.6,36.5,36.6,369545.0,36.0648,36.1438,36.045,36.1438,369545.0
2024-07-10 15:40:00,36.59,36.72,36.52,36.68,620557.0,36.1339,36.2623,36.0648,36.2228,620557.0
2024-07-10 15:50:00,36.68,36.94,36.66,36.83,1474510.0,36.2228,36.4796,36.203,36.3709,1474510.0
2024-07-11 09:30:00,39.27,39.34,38.74,38.97,4097419.0,38.7805,38.8496,38.2571,38.4843,4097419.0
2024-07-11 09:40:00,38.97,39.41,38.83,39.29,2134383.0,38.4843,38.9188,38.346,38.8003,2134383.0
2024-07-11 09:50:00,39.3,39.52,39.2,39.51,1320730.0,38.8101,39.0274,38.7114,39.0175,1320730.0
2024-07-11 10:00:00,39.51,40.06,39.49,40.03,1678286.0,39.0175,39.5607,38.9978,39.531,1678286.0
2024-07-11 10:10:00,40.03,40.23,39.88,40.0,1820439.0,39.531,39.7285,39.3829,39.5014,1820439.0
2024-07-11 10:20:00,40.0,40.3,39.91,40.25,1519617.0,39.5014,39.7977,39.4125,39.7483,1519617.0
2024-07-11 10:30:00,40.23,40.54,40.2,40.39,1422133.0,39.7285,40.0347,39.6989,39.8866,1422133.0
2024-07-11 10:40:00,40.38,40.61,40.33,40.6,953651.0,39.8767,40.1038,39.8273,40.0939,953651.0
2024-07-11 10:50:00,40.61,40.85,40.54,40.82,1184578.0,40.1038,40.3408,40.0347,40.3112,1184578.0
2024-07-11 11:00:00,40.81,40.95,40.56,40.83,1218998.0,40.3013,40.4396,40.0544,40.3211,1218998.0
2024-07-11 11:10:00,40.82,40.9,40.65,40.68,631406.0,40.3112,40.3902,40.1433,40.1729,631406.0
2024-07-11 11:20:00,40.68,40.72,40.4,40.5,855078.0,40.1729,40.2124,39.8964,39.9952,855078.0
2024-07-11 11:30:00,40.5,40.61,40.46,40.51,528421.0,39.9952,40.1038,39.9557,40.0051,528421.0
2024-07-11 11:40:00,40.5,40.72,40.42,40.5,561825.0,39.9952,40.2124,39.9162,39.9952,561825.0
2024-07-11 11:50:00,40.5,40.5,40.08,40.11,820560.0,39.9952,39.9952,39.5804,39.61,820560.0
2024-07-11 12:00:00,40.11,40.34,39.89,40.32,806343.0,39.61,39.8372,39.3928,39.8174,806343.0
2024-07-11 12:10:00,40.32,40.43,40.19,40.2,583578.0,39.8174,39.9261,39.689,39.6989,583578.0
2024-07-11 12:20:00,40.2,40.3,40.1,40.27,365874.0,39.6989,39.7977,39.6002,39.768,365874.0
2024-07-11 12:30:00,40.26,40.52,40.24,40.39,367853.0,39.7582,40.0149,39.7384,39.8866,367853.0
2024-07-11 12:40:00,40.38,40.43,40.12,40.16,257496.0,39.8767,39.9261,39.6199,39.6594,257496.0
2024-07-11 12:50:00,40.16,40.53,40.14,40.46,510095.0,39.6594,40.0248,39.6397,39.9557,510095.0
2024-07-11 13:00:00,40.46,40.64,40.32,40.6,605423.0,39.9557,40.1334,39.8174,40.0939,605423.0
2024-07-11 13:10:00,40.59,40.78,40.49,40.75,329833.0,40.0841,40.2717,39.9853,40.2421,329833.0
2024-07-11 13:20:00,40.75,40.84,40.67,40.81,363966.0,40.2421,40.3309,40.1631,40.3013,363966.0
2024-07-11 13:30:00,40.8,40.81,40.64,40.66,310145.0,40.2914,40.3013,40.1334,40.1532,310145.0
2024-07-11 13:40:00,40.66,40.76,40.61,40.63,217457.0,40.1532,40.2519,40.1038,40.1236,217457.0
2024-07-11 13:50:00,40.64,40.78,40.6,40.67,301019.0,40.1334,40.2717,40.0939,40.1631,301019.0
2024-07-11 14:00:00,40.66,40.72,40.6,40.62,373442.0,40.1532,40.2124,40.0939,40.1137,373442.0
2024-07-11 14:10:00,40.63,40.73,40.58,40.7,320689.0,40.1236,40.2223,40.0742,40.1927,320689.0
2024-07-11 14:20:00,40.67,40.7,40.58,40.64,226076.0,40.1631,40.1927,40.0742,40.1334,226076.0
2024-07-11 14:30:00,40.63,40.76,40.6,40.67,169945.0,40.1236,40.2519,40.0939,40.1631,169945.0
2024-07-11 14:40:00,40.66,40.69,40.58,40.61,263046.0,40.1532,40.1828,40.0742,40.1038,263046.0
2024-07-11 14:50:00,40.61,40.65,40.56,40.6,176781.0,40.1038,40.1433,40.0544,40.0939,176781.0
2024-07-11 15:00:00,40.6,40.63,40.4,40.41,362328.0,40.0939,40.1236,39.8964,39.9063,362328.0
2024-07-11 15:10:00,40.42,40.65,40.39,40.6,353626.0,39.9162,40.1433,39.8866,40.0939,353626.0
2024-07-11 15:20:00,40.6,40.7,40.56,40.64,275980.0,40.0939,40.1927,40.0544,40.1334,275980.0
2024-07-11 15:30:00,40.65,41.0,40.65,40.93,949862.0,40.1433,40.4889,40.1433,40.4198,949862.0
2024-07-11 15:40:00,40.94,41.06,40.92,41.0,1030335.0,40.4297,40.5482,40.4099,40.4889,1030335.0
2024-07-11 15:50:00,40.99,41.07,40.81,40.81,1295402.0,40.4791,40.5581,40.3013,40.3013,1295402.0
2024-07-12 09:30:00,42.05,42.4,41.89,42.31,3193533.0,41.5259,41.8715,41.3679,41.7826,3193533.0
2024-07-12 09:40:00,42.3,42.5,42.14,42.38,1634023.0,41.7727,41.9703,41.6147,41.8517,1634023.0
2024-07-12 09:50:00,42.38,42.38,41.96,42.28,1583153.0,41.8517,41.8517,41.437,41.753,1583153.0
2024-07-12 10:00:00,42.28,42.84,42.28,42.6,1518832.0,41.753,42.306,41.753,42.069,1518832.0
2024-07-12 10:10:00,42.59,43.12,42.58,43.1,1525138.0,42.0591,42.5825,42.0493,42.5628,1525138.0
2024-07-12 10:20:00,43.1,43.21,42.97,43.13,1202309.0,42.5628,42.6714,42.4344,42.5924,1202309.0
2024-07-12 10:30:00,43.12,43.2,42.99,43.02,888011.0,42.5825,42.6615,42.4541,42.4838,888011.0
2024-07-12 10:40:00,43.02,43.02,42.59,42.66,1641495.0,42.4838,42.4838,42.0591,42.1283,1641495.0
2024-07-12 10:50:00,42.66,42.79,42.55,42.79,613290.0,42.1283,42.2566,42.0196,42.2566,613290.0
2024-07-12 11:00:00,42.8,42.87,42.65,42.66,440196.0,42.2665,42.3356,42.1184,42.1283,440196.0
2024-07-12 11:10:00,42.66,42.71,42.57,42.61,384892.0,42.1283,42.1776,42.0394,42.0789,384892.0
2024-07-12 11:20:00,42.61,42.68,42.44,42.65,551236.0,42.0789,42.148,41.911,42.1184,551236.0
2024-07-12 11:30:00,42.65,42.66,42.37,42.5,364558.0,42.1184,42.1283,41.8419,41.9703,364558.0
2024-07-12 11:40:00,42.5,42.55,42.39,42.49,272742.0,41.9703,42.0196,41.8616,41.9604,272742.0
2024-07-12 11:50:00,42.49,42.5,42.24,42.25,334618.0,41.9604,41.9703,41.7135,41.7234,334618.0
2024-07-12 12:00:00,42.24,42.3,42.09,42.12,492777.0,41.7135,41.7727,41.5654,41.595,492777.0
2024-07-12 12:10:00,42.12,42.35,42.04,42.27,561042.0,41.595,41.8221,41.516,41.7431,561042.0
2024-07-12 12:20:00,42.26,42.31,42.1,42.12,295275.0,41.7332,41.7826,41.5752,41.595,295275.0
2024-07-12 12:30:00,42.12,42.13,42.0,42.03,521894.0,41.595,41.6049,41.4765,41.5061,521894.0
2024-07-12 12:40:00,42.04,42.12,42.02,42.07,265989.0,41.516,41.595,41.4962,41.5456,265989.0
2024-07-12 12:50:00,42.07,42.3,42.03,42.28,271814.0,41.5456,41.7727,41.5061,41.753,271814.0
2024-07-12 13:00:00,42.28,42.28,42.12,42.23,232399.0,41.753,41.753,41.595,41.7036,232399.0
2024-07-12 13:10:00,42.24,42.38,42.23,42.36,351651.0,41.7135,41.8517,41.7036,41.832,351651.0
2024-07-12 13:20:00,42.36,42.46,42.31,42.46,320182.0,41.832,41.9308,41.7826,41.9308,320182.0
2024-07-12 13:30:00,42.44,42.55,42.39,42.5,481816.0,41.911,42.0196,41.8616,41.9703,481816.0
2024-07-12 13:40:00,42.49,42.54,42.44,42.5,247585.0,41.9604,42.0098,41.911,41.9703,247585.0
2024-07-12 13:50:00,42.49,42.49,42.3,42.34,210866.0,41.9604,41.9604,41.7727,41.8122,210866.0
2024-07-12 14:00:00,42.34,42.41,42.25,42.41,177913.0,41.8122,41.8814,41.7234,41.8814,177913.0
2024-07-12 14:10:00,42.41,42.48,42.35,42.4,219364.0,41.8814,41.9505,41.8221,41.8715,219364.0
2024-07-12 14:20:00,42.4,42.43,42.28,42.41,188016.0,41.8715,41.9011,41.753,41.8814,188016.0
2024-07-12 14:30:00,42.41,42.45,42.28,42.44,112062.0,41.8814,41.9209,41.753,41.911,112062.0
2024-07-12 14:40:00,42.46,42.48,42.38,42.48,125933.0,41.9308,41.9505,41.8517,41.9505,125933.0
2024-07-12 14:50:00,42.47,42.51,42.37,42.5,144811.0,41.9406,41.9801,41.8419,41.9703,144811.0
2024-07-12 15:00:00,42.5,42.56,42.43,42.44,180696.0,41.9703,42.0295,41.9011,41.911,180696.0
2024-07-12 15:10:00,42.44,42.55,42.36,42.51,242960.0,41.911,42.0196,41.832,41.9801,242960.0
2024-07-12 15:20:00,42.51,42.58,42.43,42.47,218497.0,41.9801,42.0493,41.9011,41.9406,218497.0
2024-07-12 15:30:00,42.46,42.52,42.29,42.36,398471.0,41.9308,41.99,41.7629,41.832,398471.0
2024-07-12 15:40:00,42.37,42.47,42.27,42.36,565540.0,41.8419,41.9406,41.7431,41.832,565540.0
2024-07-12 15:50:00,42.35,42.38,42.06,42.16,1275687.0,41.8221,41.8517,41.5357,41.6345,1275687.0
2024-07-15 09:30:00,43.15,43.3,42.9,43.24,2438094.0,42.6122,42.7603,42.3653,42.701,2438094.0
2024-07-15 09:40:00,43.24,43.38,42.84,43.36,1462794.0,42.701,42.8393,42.306,42.8195,1462794.0
2024-07-15 09:50:00,43.37,43.72,43.22,43.69,1247449.0,42.8294,43.175,42.6813,43.1454,1247449.0
2024-07-15 10:00:00,43.68,44.0,43.67,43.99,1015108.0,43.1355,43.4516,43.1257,43.4417,1015108.0
2024-07-15 10:10:00,44.0,44.08,43.8,44.07,855616.0,43.4516,43.5306,43.254,43.5207,855616.0
2024-07-15 10:20:00,44.06,44.22,44.05,44.15,796801.0,43.5108,43.6688,43.5009,43.5997,796801.0
2024-07-15 10:30:00,44.14,44.37,44.1,44.18,947413.0,43.5898,43.8169,43.5503,43.6293,947413.0
2024-07-15 10:40:00,44.19,44.23,43.98,44.14,839710.0,43.6392,43.6787,43.4318,43.5898,839710.0
2024-07-15 10:50:00,44.13,44.35,44.1,44.2,556849.0,43.5799,43.7972,43.5503,43.6491,556849.0
2024-07-15 11:00:00,44.2,44.45,44.2,44.45,617531.0,43.6491,43.8959,43.6491,43.8959,617531.0
2024-07-15 11:10:00,44.45,44.73,44.45,44.73,715914.0,43.8959,44.1725,43.8959,44.1725,715914.0
2024-07-15 11:20:00,44.73,44.96,44.65,44.66,684478.0,44.1725,44.3996,44.0935,44.1033,684478.0
2024-07-15 11:30:00,44.66,44.87,44.51,44.77,650815.0,44.1033,44.3107,43.9552,44.212,650815.0
2024-07-15 11:40:00,44.77,45.0,44.75,44.89,702330.0,44.212,44.4391,44.1922,44.3305,702330.0
2024-07-15 11:50:00,44.89,45.13,44.88,45.03,890303.0,44.3305,44.5675,44.3206,44.4687,890303.0
2024-07-15 12:00:00,45.03,45.09,44.62,44.82,892681.0,44.4687,44.528,44.0638,44.2613,892681.0
2024-07-15 12:10:00,44.82,44.84,44.37,44.54,774943.0,44.2613,44.2811,43.8169,43.9848,774943.0
2024-07-15 12:20:00,44.54,44.67,44.46,44.5,479517.0,43.9848,44.1132,43.9058,43.9453,479517.0
2024-07-15 12:30:00,44.49,44.49,44.29,44.44,302824.0,43.9354,43.9354,43.7379,43.8861,302824.0
2024-07-15 12:40:00,44.44,44.61,44.13,44.17,841693.0,43.8861,44.054,43.5799,43.6194,841693.0
2024-07-15 12:50:00,44.18,44.39,44.15,44.21,400707.0,43.6293,43.8367,43.5997,43.6589,400707.0
2024-07-15 13:00:00,44.22,44.33,43.92,44.33,764903.0,43.6688,43.7774,43.3726,43.7774,764903.0
2024-07-15 13:10:00,44.33,44.47,44.21,44.44,487922.0,43.7774,43.9157,43.6589,43.8861,487922.0
2024-07-15 13:20:00,44.43,44.62,44.3,44.4,453691.0,43.8762,44.0638,43.7478,43.8466,453691.0
2024-07-15 13:30:00,44.4,44.4,44.1,44.2,403544.0,43.8466,43.8466,43.5503,43.6491,403544.0
2024-07-15 13:40:00,44.19,44.34,44.07,44.13,336298.0,43.6392,43.7873,43.5207,43.5799,336298.0
2024-07-15 13:50:00,44.12,44.45,44.12,44.32,372423.0,43.5701,43.8959,43.5701,43.7676,372423.0
2024-07-15 14:00:00,44.34,44.58,44.26,44.55,363856.0,43.7873,44.0243,43.7083,43.9947,363856.0
2024-07-15 14:10:00,44.54,44.61,44.42,44.49,269422.0,43.9848,44.054,43.8663,43.9354,269422.0
2024-07-15 14:20:00,44.5,44.81,44.49,44.67,363538.0,43.9453,44.2515,43.9354,44.1132,363538.0
2024-07-15 14:30:00,44.67,44.83,44.62,44.71,419885.0,44.1132,44.2712,44.0638,44.1527,419885.0
2024-07-15 14:40:00,44.71,44.79,44.62,44.62,290217.0,44.1527,44.2317,44.0638,44.0638,290217.0
2024-07-15 14:50:00,44.6,44.74,44.55,44.74,271980.0,44.0441,44.1823,43.9947,44.1823,271980.0
2024-07-15 15:00:00,44.74,44.94,44.71,44.91,516066.0,44.1823,44.3798,44.1527,44.3502,516066.0
2024-07-15 15:10:00,44.9,45.05,44.9,45.02,590525.0,44.3403,44.4885,44.3403,44.4588,590525.0
2024-07-15 15:20:00,45.02,45.18,44.96,45.0,686736.0,44.4588,44.6168,44.3996,44.4391,686736.0
2024-07-15 15:30:00,45.01,45.03,44.78,44.8,788603.0,44.449,44.4687,44.2218,44.2416,788603.0
2024-07-15 15:40:00,44.81,44.82,44.47,44.48,909481.0,44.2515,44.2613,43.9157,43.9256,909481.0
2024-07-15 15:50:00,44.47,44.53,44.21,44.53,1358209.0,43.9157,43.9749,43.6589,43.9749,1358209.0
2024-07-16 09:30:00,45.75,46.55,45.69,46.41,3543685.0,45.1797,45.9698,45.1205,45.8315,3543685.0
2024-07-16 09:40:00,46.43,46.99,46.37,46.8,2106253.0,45.8513,46.4043,45.792,46.2167,2106253.0
2024-07-16 09:50:00,46.79,47.37,46.77,47.36,1760675.0,46.2068,46.7795,46.187,46.7697,1760675.0
2024-07-16 10:00:00,47.37,47.42,46.71,46.74,2524839.0,46.7795,46.8289,46.1278,46.1574,2524839.0
2024-07-16 10:10:00,46.74,47.2,46.69,46.73,1867531.0,46.1574,46.6117,46.108,46.1475,1867531.0
2024-07-16 10:20:00,46.73,47.06,46.72,46.74,1400289.0,46.1475,46.4734,46.1377,46.1574,1400289.0
2024-07-16 10:30:00,46.75,47.13,46.59,47.02,1151041.0,46.1673,46.5425,46.0093,46.4339,1151041.0
2024-07-16 10:40:00,47.02,47.17,46.89,47.1,673405.0,46.4339,46.582,46.3055,46.5129,673405.0
2024-07-16 10:50:00,47.09,47.35,47.09,47.32,744198.0,46.503,46.7598,46.503,46.7302,744198.0
2024-07-16 11:00:00,47.31,47.69,47.2,47.68,1159723.0,46.7203,47.0956,46.6117,47.0857,1159723.0
2024-07-16 11:10:00,47.66,47.88,47.48,47.55,987370.0,47.0659,47.2832,46.8882,46.9573,987370.0
2024-07-16 11:20:00,47.55,47.75,47.41,47.74,695101.0,46.9573,47.1548,46.8191,47.1449,695101.0
2024-07-16 11:30:00,47.74,47.75,47.36,47.68,791658.0,47.1449,47.1548,46.7697,47.0857,791658.0
2024-07-16 11:40:00,47.68,47.7,47.28,47.29,559818.0,47.0857,47.1054,46.6907,46.7005,559818.0
2024-07-16 11:50:00,47.3,47.45,47.25,47.36,628915.0,46.7104,46.8586,46.661,46.7697,628915.0
2024-07-16 12:00:00,47.38,47.56,47.33,47.5,370370.0,46.7894,46.9672,46.74,46.9079,370370.0
2024-07-16 12:10:00,47.5,47.8,47.45,47.64,499873.0,46.9079,47.2042,46.8586,47.0462,499873.0
2024-07-16 12:20:00,47.63,47.8,47.58,47.66,356929.0,47.0363,47.2042,46.9869,47.0659,356929.0
2024-07-16 12:30:00,47.63,47.9,47.57,47.87,500348.0,47.0363,47.3029,46.9771,47.2733,500348.0
2024-07-16 12:40:00,47.87,47.92,47.62,47.65,365240.0,47.2733,47.3227,47.0264,47.0561,365240.0
2024-07-16 12:50:00,47.65,47.72,47.56,47.69,436498.0,47.0561,47.1252,46.9672,47.0956,436498.0
2024-07-16 13:00:00,47.69,47.9,47.66,47.88,322850.0,47.0956,47.3029,47.0659,47.2832,322850.0
2024-07-16 13:10:00,47.88,47.91,47.77,47.87,302427.0,47.2832,47.3128,47.1746,47.2733,302427.0
2024-07-16 13:20:00,47.85,47.98,47.78,47.88,411888.0,47.2536,47.3819,47.1844,47.2832,411888.0
2024-07-16 13:30:00,47.88,48.07,47.77,48.06,432580.0,47.2832,47.4708,47.1746,47.4609,432580.0
2024-07-16 13:40:00,48.05,48.27,47.97,48.23,642682.0,47.4511,47.6683,47.3721,47.6288,642682.0
2024-07-16 13:50:00,48.23,48.33,48.16,48.18,504606.0,47.6288,47.7276,47.5597,47.5795,504606.0
2024-07-16 14:00:00,48.17,48.37,48.15,48.31,515577.0,47.5696,47.7671,47.5498,47.7078,515577.0
2024-07-16 14:10:00,48.3,48.47,48.18,48.19,563773.0,47.698,47.8658,47.5795,47.5893,563773.0
2024-07-16 14:20:00,48.19,48.43,48.15,48.42,466241.0,47.5893,47.8263,47.5498,47.8165,466241.0
2024-07-16 14:30:00,48.42,48.66,48.4,48.66,559451.0,47.8165,48.0535,47.7967,48.0535,559451.0
2024-07-16 14:40:00,48.65,48.74,48.58,48.72,581493.0,48.0436,48.1325,47.9745,48.1127,581493.0
2024-07-16 14:50:00,48.71,48.89,48.58,48.89,685693.0,48.1028,48.2806,47.9745,48.2806,685693.0
2024-07-16 15:00:00,48.88,48.95,48.73,48.95,635563.0,48.2707,48.3399,48.1226,48.3399,635563.0
2024-07-16 15:10:00,48.94,49.11,48.92,49.01,781349.0,48.33,48.4979,48.3102,48.3991,781349.0
2024-07-16 15:20:00,49.01,49.06,48.87,49.05,659762.0,48.3991,48.4485,48.2609,48.4386,659762.0
2024-07-16 15:30:00,49.05,49.11,48.99,49.04,579470.0,48.4386,48.4979,48.3794,48.4287,579470.0
2024-07-16 15:40:00,49.04,49.05,48.84,48.86,1155560.0,48.4287,48.4386,48.2312,48.251,1155560.0
2024-07-16 15:50:00,48.86,49.26,48.84,49.08,1579095.0,48.251,48.646,48.2312,48.4682,1579095.0
2024-07-17 09:30:00,47.63,49.21,47.56,49.1,4009370.0,47.0363,48.5966,46.9672,48.488,4009370.0
2024-07-17 09:40:00,49.09,49.53,48.47,49.53,2445905.0,48.4781,48.9126,47.8658,48.9126,2445905.0
2024-07-17 09:50:00,49.53,50.44,49.51,49.84,3337018.0,48.9126,49.8113,48.8929,49.2188,3337018.0
2024-07-17 10:00:00,49.83,49.88,48.36,48.42,2530232.0,49.2089,49.2583,47.7572,47.8165,2530232.0
2024-07-17 10:10:00,48.41,49.17,48.25,48.94,1867017.0,47.8066,48.5571,47.6486,48.33,1867017.0
2024-07-17 10:20:00,48.9,48.96,48.41,48.46,1408786.0,48.2905,48.3497,47.8066,47.856,1408786.0
2024-07-17 10:30:00,48.45,48.71,47.95,48.01,1394464.0,47.8461,48.1028,47.3523,47.4116,1394464.0
2024-07-17 10:40:00,47.99,48.55,47.95,48.2,1110568.0,47.3918,47.9448,47.3523,47.5992,1110568.0
2024-07-17 10:50:00,48.22,48.39,47.97,48.05,865017.0,47.619,47.7868,47.3721,47.4511,865017.0
2024-07-17 11:00:00,48.04,48.54,47.97,48.49,868190.0,47.4412,47.935,47.3721,47.8856,868190.0
2024-07-17 11:10:00,48.49,48.53,48.14,48.46,609730.0,47.8856,47.9251,47.54,47.856,609730.0
2024-07-17 11:20:00,48.46,48.49,48.05,48.25,511114.0,47.856,47.8856,47.4511,47.6486,511114.0
2024-07-17 11:30:00,48.22,48.33,47.79,48.28,1021487.0,47.619,47.7276,47.1943,47.6782,1021487.0
2024-07-17 11:40:00,48.28,48.29,47.87,48.1,423797.0,47.6782,47.6881,47.2733,47.5005,423797.0
2024-07-17 11:50:00,48.11,48.3,47.94,48.29,427815.0,47.5103,47.698,47.3424,47.6881,427815.0
2024-07-17 12:00:00,48.29,48.44,47.95,47.95,459890.0,47.6881,47.8362,47.3523,47.3523,459890.0
2024-07-17 12:10:00,47.94,48.0,47.63,47.91,972242.0,47.3424,47.4017,47.0363,47.3128,972242.0
2024-07-17 12:20:00,47.92,47.96,47.55,47.62,652593.0,47.3227,47.3622,46.9573,47.0264,652593.0
2024-07-17 12:30:00,47.62,47.83,47.6,47.62,301581.0,47.0264,47.2338,47.0067,47.0264,301581.0
2024-07-17 12:40:00,47.63,47.68,47.4,47.47,692089.0,47.0363,47.0857,46.8092,46.8783,692089.0
2024-07-17 12:50:00,47.46,47.76,47.31,47.68,851843.0,46.8684,47.1647,46.7203,47.0857,851843.0
2024-07-17 13:00:00,47.66,47.72,47.38,47.46,334159.0,47.0659,47.1252,46.7894,46.8684,334159.0
2024-07-17 13:10:00,47.48,47.55,47.26,47.26,338453.0,46.8882,46.9573,46.6709,46.6709,338453.0
2024-07-17 13:20:00,47.26,47.61,47.15,47.6,467252.0,46.6709,47.0166,46.5623,47.0067,467252.0
2024-07-17 13:30:00,47.6,47.9,47.59,47.73,623953.0,47.0067,47.3029,46.9968,47.1351,623953.0
2024-07-17 13:40:00,47.72,47.87,47.59,47.69,248922.0,47.1252,47.2733,46.9968,47.0956,248922.0
2024-07-17 13:50:00,47.68,47.71,47.43,47.56,316358.0,47.0857,47.1153,46.8388,46.9672,316358.0
2024-07-17 14:00:00,47.55,47.78,47.42,47.75,325735.0,46.9573,47.1844,46.8289,47.1548,325735.0
2024-07-17 14:10:00,47.75,48.03,47.71,48.0,589578.0,47.1548,47.4313,47.1153,47.4017,589578.0
2024-07-17 14:20:00,47.98,48.14,47.86,48.03,441347.0,47.3819,47.54,47.2634,47.4313,441347.0
2024-07-17 14:30:00,48.02,48.11,47.89,47.98,277693.0,47.4214,47.5103,47.2931,47.3819,277693.0
2024-07-17 14:40:00,47.98,48.03,47.75,47.79,379925.0,47.3819,47.4313,47.1548,47.1943,379925.0
2024-07-17 14:50:00,47.8,47.89,47.62,47.76,293938.0,47.2042,47.2931,47.0264,47.1647,293938.0
2024-07-17 15:00:00,47.76,47.96,47.72,47.94,292937.0,47.1647,47.3622,47.1252,47.3424,292937.0
2024-07-17 15:10:00,47.93,48.13,47.87,47.98,480424.0,47.3326,47.5301,47.2733,47.3819,480424.0
2024-07-17 15:20:00,47.97,48.25,47.92,48.16,345558.0,47.3721,47.6486,47.3227,47.5597,345558.0
2024-07-17 15:30:00,48.17,48.34,47.9,47.9,414117.0,47.5696,47.7375,47.3029,47.3029,414117.0
2024-07-17 15:40:00,47.91,47.95,47.67,47.81,383407.0,47.3128,47.3523,47.0758,47.2141,383407.0
2024-07-17 15:50:00,47.82,47.91,47.52,47.61,1183459.0,47.2239,47.3128,46.9277,47.0166,1183459.0
2024-07-18 09:30:00,46.99,48.23,46.84,47.96,2746592.0,46.4043,47.6288,46.2562,47.3622,2746592.0
2024-07-18 09:40:00,47.95,48.14,47.5,47.97,1427638.0,47.3523,47.54,46.9079,47.3721,1427638.0
2024-07-18 09:50:00,47.96,48.71,47.91,48.69,1714076.0,47.3622,48.1028,47.3128,48.0831,1714076.0
2024-07-18 10:00:00,48.67,49.17,48.57,48.73,2267141.0,48.0633,48.5571,47.9646,48.1226,2267141.0
2024-07-18 10:10:00,48.73,48.95,48.37,48.65,1120641.0,48.1226,48.3399,47.7671,48.0436,1120641.0
2024-07-18 10:20:00,48.65,48.84,48.38,48.68,693762.0,48.0436,48.2312,47.777,48.0732,693762.0
2024-07-18 10:30:00,48.66,48.72,47.94,48.08,904225.0,48.0535,48.1127,47.3424,47.4807,904225.0
2024-07-18 10:40:00,48.07,48.08,47.24,47.56,1263081.0,47.4708,47.4807,46.6512,46.9672,1263081.0
2024-07-18 10:50:00,47.56,47.79,47.27,47.56,763964.0,46.9672,47.1943,46.6808,46.9672,763964.0
2024-07-18 11:00:00,47.55,47.91,47.42,47.45,767907.0,46.9573,47.3128,46.8289,46.8586,767907.0
2024-07-18 11:10:00,47.42,47.51,47.16,47.17,556155.0,46.8289,46.9178,46.5722,46.582,556155.0
2024-07-18 11:20:00,47.16,47.35,46.87,46.98,977526.0,46.5722,46.7598,46.2858,46.3944,977526.0
2024-07-18 11:30:00,46.96,47.15,46.71,46.85,1166727.0,46.3747,46.5623,46.1278,46.266,1166727.0
2024-07-18 11:40:00,46.83,47.01,46.5,46.5,757409.0,46.2463,46.424,45.9204,45.9204,757409.0
2024-07-18 11:50:00,46.5,46.67,46.16,46.28,1101714.0,45.9204,46.0883,45.5846,45.7031,1101714.0
2024-07-18 12:00:00,46.28,46.58,46.14,46.52,748452.0,45.7031,45.9994,45.5649,45.9401,748452.0
2024-07-18 12:10:00,46.51,46.51,46.08,46.15,595175.0,45.9303,45.9303,45.5056,45.5748,595175.0
2024-07-18 12:20:00,46.17,46.32,45.86,45.92,1001635.0,45.5945,45.7426,45.2884,45.3476,1001635.0
2024-07-18 12:30:00,45.91,46.34,45.84,46.31,620549.0,45.3377,45.7624,45.2686,45.7328,620549.0
2024-07-18 12:40:00,46.3,46.55,46.15,46.5,783488.0,45.7229,45.9698,45.5748,45.9204,783488.0
2024-07-18 12:50:00,46.49,46.76,46.37,46.76,733406.0,45.9105,46.1772,45.792,46.1772,733406.0
2024-07-18 13:00:00,46.76,46.84,46.37,46.4,700793.0,46.1772,46.2562,45.792,45.8216,700793.0
2024-07-18 13:10:00,46.4,46.62,46.39,46.48,323026.0,45.8216,46.0389,45.8118,45.9006,323026.0
2024-07-18 13:20:00,46.46,46.54,46.26,46.37,248824.0,45.8809,45.9599,45.6834,45.792,248824.0
2024-07-18 13:30:00,46.36,46.44,46.2,46.29,172527.0,45.7821,45.8611,45.6241,45.713,172527.0
2024-07-18 13:40:00,46.29,46.34,46.13,46.23,211631.0,45.713,45.7624,45.555,45.6538,211631.0
2024-07-18 13:50:00,46.21,46.21,45.58,45.61,700152.0,45.634,45.634,45.0119,45.0415,700152.0
2024-07-18 14:00:00,45.62,45.63,45.32,45.5,840700.0,45.0514,45.0612,44.7551,44.9329,840700.0
2024-07-18 14:10:00,45.49,45.53,45.1,45.11,588435.0,44.923,44.9625,44.5378,44.5477,588435.0
2024-07-18 14:20:00,45.1,45.31,44.91,44.93,827033.0,44.5378,44.7452,44.3502,44.37,827033.0
2024-07-18 14:30:00,44.92,45.02,44.48,44.49,1728710.0,44.3601,44.4588,43.9256,43.9354,1728710.0
2024-07-18 14:40:00,44.51,44.72,44.42,44.43,626646.0,43.9552,44.1626,43.8663,43.8762,626646.0
2024-07-18 14:50:00,44.45,44.79,44.28,44.74,859009.0,43.8959,44.2317,43.7281,44.1823,859009.0
2024-07-18 15:00:00,44.74,44.98,44.5,44.58,812182.0,44.1823,44.4193,43.9453,44.0243,812182.0
2024-07-18 15:10:00,44.59,44.6,44.23,44.31,808095.0,44.0342,44.0441,43.6787,43.7577,808095.0
2024-07-18 15:20:00,44.32,44.47,44.17,44.37,575065.0,43.7676,43.9157,43.6194,43.8169,575065.0
2024-07-18 15:30:00,44.36,44.86,44.3,44.81,655912.0,43.8071,44.3008,43.7478,44.2515,655912.0
2024-07-18 15:40:00,44.81,45.22,44.77,45.21,948647.0,44.2515,44.6563,44.212,44.6465,948647.0
2024-07-18 15:50:00,45.19,45.31,44.77,44.82,1385658.0,44.6267,44.7452,44.212,44.2613,1385658.0
2024-07-19 09:30:00,44.55,44.73,43.92,44.56,1814270.0,43.9947,44.1725,43.3726,44.0046,1814270.0
2024-07-19 09:40:00,44.54,44.89,44.22,44.59,1221550.0,43.9848,44.3305,43.6688,44.0342,1221550.0
2024-07-19 09:50:00,44.58,45.17,44.52,45.05,1073042.0,44.0243,44.607,43.9651,44.4885,1073042.0
2024-07-19 10:00:00,45.05,45.13,44.73,45.01,790274.0,44.4885,44.5675,44.1725,44.449,790274.0
2024-07-19 10:10:00,45.0,45.07,44.54,44.76,579699.0,44.4391,44.5082,43.9848,44.2021,579699.0
2024-07-19 10:20:00,44.77,44.78,44.25,44.47,704536.0,44.212,44.2218,43.6984,43.9157,704536.0
2024-07-19 10:30:00,44.45,44.79,44.35,44.63,552801.0,43.8959,44.2317,43.7972,44.0737,552801.0
2024-07-19 10:40:00,44.61,44.62,44.18,44.29,495663.0,44.054,44.0638,43.6293,43.7379,495663.0
2024-07-19 10:50:00,44.29,44.31,43.93,44.13,551590.0,43.7379,43.7577,43.3824,43.5799,551590.0
2024-07-19 11:00:00,44.13,44.33,43.85,43.96,506194.0,43.5799,43.7774,43.3034,43.4121,506194.0
2024-07-19 11:10:00,43.98,44.06,43.78,44.04,402955.0,43.4318,43.5108,43.2343,43.4911,402955.0
2024-07-19 11:20:00,44.02,44.14,43.5,43.51,512296.0,43.4713,43.5898,42.9578,42.9677,512296.0
2024-07-19 11:30:00,43.51,43.74,43.46,43.61,587668.0,42.9677,43.1948,42.9183,43.0664,587668.0
2024-07-19 11:40:00,43.62,43.96,43.56,43.92,312870.0,43.0763,43.4121,43.017,43.3726,312870.0
2024-07-19 11:50:00,43.93,44.33,43.85,44.33,404607.0,43.3824,43.7774,43.3034,43.7774,404607.0
2024-07-19 12:00:00,44.33,44.59,44.21,44.53,475579.0,43.7774,44.0342,43.6589,43.9749,475579.0
2024-07-19 12:10:00,44.53,44.63,44.37,44.53,434018.0,43.9749,44.0737,43.8169,43.9749,434018.0
2024-07-19 12:20:00,44.54,44.54,44.11,44.11,359123.0,43.9848,43.9848,43.5602,43.5602,359123.0
2024-07-19 12:30:00,44.1,44.33,43.97,44.22,330771.0,43.5503,43.7774,43.4219,43.6688,330771.0
2024-07-19 12:40:00,44.25,44.39,44.06,44.18,323486.0,43.6984,43.8367,43.5108,43.6293,323486.0
2024-07-19 12:50:00,44.18,44.35,44.0,44.26,363005.0,43.6293,43.7972,43.4516,43.7083,363005.0
2024-07-19 13:00:00,44.25,44.31,44.04,44.15,212342.0,43.6984,43.7577,43.4911,43.5997,212342.0
2024-07-19 13:10:00,44.16,44.19,43.96,44.01,152278.0,43.6096,43.6392,43.4121,43.4614,152278.0
2024-07-19 13:20:00,44.0,44.18,43.82,44.01,303989.0,43.4516,43.6293,43.2738,43.4614,303989.0
2024-07-19 13:30:00,44.01,44.28,43.88,44.22,242672.0,43.4614,43.7281,43.3331,43.6688,242672.0
2024-07-19 13:40:00,44.22,44.22,43.93,44.19,247386.0,43.6688,43.6688,43.3824,43.6392,247386.0
2024-07-19 13:50:00,44.2,44.39,44.04,44.39,219121.0,43.6491,43.8367,43.4911,43.8367,219121.0
2024-07-19 14:00:00,44.35,44.39,44.09,44.12,233063.0,43.7972,43.8367,43.5404,43.5701,233063.0
2024-07-19 14:10:00,44.1,44.29,44.0,44.16,156156.0,43.5503,43.7379,43.4516,43.6096,156156.0
2024-07-19 14:20:00,44.17,44.18,43.89,43.94,177742.0,43.6194,43.6293,43.3429,43.3923,177742.0
2024-07-19 14:30:00,43.94,44.01,43.83,43.87,138108.0,43.3923,43.4614,43.2837,43.3232,138108.0
2024-07-19 14:40:00,43.88,43.91,43.69,43.84,226841.0,43.3331,43.3627,43.1454,43.2935,226841.0
2024-07-19 14:50:00,43.85,44.07,43.85,43.95,287639.0,43.3034,43.5207,43.3034,43.4022,287639.0
2024-07-19 15:00:00,43.95,44.34,43.94,44.22,333808.0,43.4022,43.7873,43.3923,43.6688,333808.0
2024-07-19 15:10:00,44.23,44.36,44.16,44.31,236703.0,43.6787,43.8071,43.6096,43.7577,236703.0
2024-07-19 15:20:00,44.3,44.44,44.23,44.24,253976.0,43.7478,43.8861,43.6787,43.6886,253976.0
2024-07-19 15:30:00,44.25,44.29,44.01,44.03,403723.0,43.6984,43.7379,43.4614,43.4812,403723.0
2024-07-19 15:40:00,44.05,44.1,43.83,43.94,657561.0,43.5009,43.5503,43.2837,43.3923,657561.0
2024-07-19 15:50:00,43.92,44.07,43.76,44.04,674307.0,43.3726,43.5207,43.2145,43.4911,674307.0
2024-07-22 09:30:00,44.57,45.13,44.31,44.88,1840773.0,44.0145,44.5675,43.7577,44.3206,1840773.0
2024-07-22 09:40:00,44.88,44.94,44.39,44.45,1224637.0,44.3206,44.3798,43.8367,43.8959,1224637.0
2024-07-22 09:50:00,44.46,44.58,43.44,43.48,1398157.0,43.9058,44.0243,42.8985,42.938,1398157.0
2024-07-22 10:00:00,43.48,43.56,43.18,43.26,1376020.0,42.938,43.017,42.6418,42.7208,1376020.0
2024-07-22 10:10:00,43.28,43.76,43.27,43.63,1014378.0,42.7405,43.2145,42.7307,43.0862,1014378.0
2024-07-22 10:20:00,43.63,43.97,43.6,43.8,817487.0,43.0862,43.4219,43.0565,43.254,817487.0
2024-07-22 10:30:00,43.82,44.07,43.67,44.02,668168.0,43.2738,43.5207,43.1257,43.4713,668168.0
2024-07-22 10:40:00,44.02,44.37,43.99,44.12,1360804.0,43.4713,43.8169,43.4417,43.5701,1360804.0
2024-07-22 10:50:00,44.1,44.64,43.98,44.62,767954.0,43.5503,44.0836,43.4318,44.0638,767954.0
2024-07-22 11:00:00,44.63,44.8,44.32,44.33,795101.0,44.0737,44.2416,43.7676,43.7774,795101.0
2024-07-22 11:10:00,44.33,44.73,44.31,44.55,682318.0,43.7774,44.1725,43.7577,43.9947,682318.0
2024-07-22 11:20:00,44.53,44.76,44.39,44.4,499817.0,43.9749,44.2021,43.8367,43.8466,499817.0
2024-07-22 11:30:00,44.39,44.46,44.21,44.43,295057.0,43.8367,43.9058,43.6589,43.8762,295057.0
2024-07-22 11:40:00,44.38,44.62,44.23,44.56,243675.0,43.8268,44.0638,43.6787,44.0046,243675.0
2024-07-22 11:50:00,44.58,44.8,44.5,44.51,480634.0,44.0243,44.2416,43.9453,43.9552,480634.0
2024-07-22 12:00:00,44.5,44.75,44.43,44.62,463488.0,43.9453,44.1922,43.8762,44.0638,463488.0
2024-07-22 12:10:00,44.62,44.73,44.48,44.71,241897.0,44.0638,44.1725,43.9256,44.1527,241897.0
2024-07-22 12:20:00,44.71,44.75,44.47,44.5,194105.0,44.1527,44.1922,43.9157,43.9453,194105.0
2024-07-22 12:30:00,44.47,44.68,44.34,44.64,249129.0,43.9157,44.1231,43.7873,44.0836,249129.0
2024-07-22 12:40:00,44.63,44.68,44.52,44.66,195109.0,44.0737,44.1231,43.9651,44.1033,195109.0
2024-07-22 12:50:00,44.66,44.99,44.64,44.89,636653.0,44.1033,44.4292,44.0836,44.3305,636653.0
2024-07-22 13:00:00,44.89,45.2,44.87,45.07,681253.0,44.3305,44.6366,44.3107,44.5082,681253.0
2024-07-22 13:10:00,45.09,45.23,44.97,45.21,292763.0,44.528,44.6662,44.4095,44.6465,292763.0
2024-07-22 13:20:00,45.21,45.22,45.02,45.14,295110.0,44.6465,44.6563,44.4588,44.5773,295110.0
2024-07-22 13:30:00,45.16,45.44,45.07,45.26,552308.0,44.5971,44.8736,44.5082,44.6958,552308.0
2024-07-22 13:40:00,45.26,45.36,45.15,45.31,322825.0,44.6958,44.7946,44.5872,44.7452,322825.0
2024-07-22 13:50:00,45.3,45.4,45.28,45.33,291738.0,44.7354,44.8341,44.7156,44.765,291738.0
2024-07-22 14:00:00,45.34,45.35,45.06,45.28,326165.0,44.7749,44.7847,44.4983,44.7156,326165.0
2024-07-22 14:10:00,45.28,45.29,45.13,45.17,181205.0,44.7156,44.7255,44.5675,44.607,181205.0
2024-07-22 14:20:00,45.17,45.33,45.12,45.28,314579.0,44.607,44.765,44.5576,44.7156,314579.0
2024-07-22 14:30:00,45.28,45.64,45.27,45.64,451859.0,44.7156,45.0711,44.7057,45.0711,451859.0
2024-07-22 14:40:00,45.63,45.67,45.43,45.62,293067.0,45.0612,45.1007,44.8637,45.0514,293067.0
2024-07-22 14:50:00,45.63,45.83,45.61,45.75,434838.0,45.0612,45.2587,45.0415,45.1797,434838.0
2024-07-22 15:00:00,45.75,45.89,45.49,45.86,730704.0,45.1797,45.318,44.923,45.2884,730704.0
2024-07-22 15:10:00,45.86,46.11,45.83,46.01,570005.0,45.2884,45.5353,45.2587,45.4365,570005.0
2024-07-22 15:20:00,46.0,46.26,45.98,46.1,719161.0,45.4266,45.6834,45.4069,45.5254,719161.0
2024-07-22 15:30:00,46.11,46.32,46.03,46.32,646751.0,45.5353,45.7426,45.4563,45.7426,646751.0
2024-07-22 15:40:00,46.3,46.32,46.11,46.16,641912.0,45.7229,45.7426,45.5353,45.5846,641912.0
2024-07-22 15:50:00,46.14,46.37,46.08,46.1,1175595.0,45.5649,45.792,45.5056,45.5254,1175595.0
2024-07-23 09:30:00,45.47,45.81,45.35,45.54,1304058.0,44.9032,45.239,44.7847,44.9724,1304058.0
2024-07-23 09:40:00,45.52,46.48,45.47,46.29,1501459.0,44.9526,45.9006,44.9032,45.713,1501459.0
2024-07-23 09:50:00,46.29,46.39,45.87,46.33,1130686.0,45.713,45.8118,45.2982,45.7525,1130686.0
2024-07-23 10:00:00,46.3,47.18,46.25,47.06,1799515.0,45.7229,46.5919,45.6735,46.4734,1799515.0
2024-07-23 10:10:00,47.06,47.6,46.92,47.44,1603043.0,46.4734,47.0067,46.3352,46.8487,1603043.0
2024-07-23 10:20:00,47.44,47.59,47.08,47.48,1037950.0,46.8487,46.9968,46.4932,46.8882,1037950.0
2024-07-23 10:30:00,47.47,47.82,47.4,47.5,1053824.0,46.8783,47.2239,46.8092,46.9079,1053824.0
2024-07-23 10:40:00,47.5,47.51,46.82,46.89,891606.0,46.9079,46.9178,46.2364,46.3055,891606.0
2024-07-23 10:50:00,46.87,47.12,46.54,47.07,913942.0,46.2858,46.5327,45.9599,46.4833,913942.0
2024-07-23 11:00:00,47.09,47.3,47.05,47.3,629304.0,46.503,46.7104,46.4635,46.7104,629304.0
2024-07-23 11:10:00,47.3,47.55,47.22,47.51,548662.0,46.7104,46.9573,46.6314,46.9178,548662.0
2024-07-23 11:20:00,47.5,47.56,47.28,47.4,484071.0,46.9079,46.9672,46.6907,46.8092,484071.0
2024-07-23 11:30:00,47.43,47.68,47.41,47.56,452314.0,46.8388,47.0857,46.8191,46.9672,452314.0
2024-07-23 11:40:00,47.58,47.78,47.52,47.63,488110.0,46.9869,47.1844,46.9277,47.0363,488110.0
2024-07-23 11:50:00,47.63,47.65,47.41,47.55,286149.0,47.0363,47.0561,46.8191,46.9573,286149.0
2024-07-23 12:00:00,47.55,47.74,47.53,47.63,313021.0,46.9573,47.1449,46.9376,47.0363,313021.0
2024-07-23 12:10:00,47.61,47.61,47.44,47.45,267989.0,47.0166,47.0166,46.8487,46.8586,267989.0
2024-07-23 12:20:00,47.46,47.47,47.06,47.29,629081.0,46.8684,46.8783,46.4734,46.7005,629081.0
2024-07-23 12:30:00,47.27,47.28,47.02,47.17,273780.0,46.6808,46.6907,46.4339,46.582,273780.0
2024-07-23 12:40:00,47.16,47.35,47.16,47.28,238625.0,46.5722,46.7598,46.5722,46.6907,238625.0
2024-07-23 12:50:00,47.28,47.31,47.04,47.24,259945.0,46.6907,46.7203,46.4537,46.6512,259945.0
2024-07-23 13:00:00,47.22,47.48,47.15,47.34,373568.0,46.6314,46.8882,46.5623,46.7499,373568.0
2024-07-23 13:10:00,47.35,47.44,47.29,47.3,140261.0,46.7598,46.8487,46.7005,46.7104,140261.0
2024-07-23 13:20:00,47.3,47.43,47.27,47.38,129945.0,46.7104,46.8388,46.6808,46.7894,129945.0
2024-07-23 13:30:00,47.34,47.41,47.18,47.33,176877.0,46.7499,46.8191,46.5919,46.74,176877.0
2024-07-23 13:40:00,47.33,47.55,47.22,47.54,231201.0,46.74,46.9573,46.6314,46.9474,231201.0
2024-07-23 13:50:00,47.55,47.7,47.47,47.63,320864.0,46.9573,47.1054,46.8783,47.0363,320864.0
2024-07-23 14:00:00,47.62,47.88,47.59,47.81,297464.0,47.0264,47.2832,46.9968,47.2141,297464.0
2024-07-23 14:10:00,47.8,47.92,47.7,47.83,421128.0,47.2042,47.3227,47.1054,47.2338,421128.0
2024-07-23 14:20:00,47.83,47.96,47.69,47.92,516618.0,47.2338,47.3622,47.0956,47.3227,516618.0
2024-07-23 14:30:00,47.93,48.06,47.86,47.98,513395.0,47.3326,47.4609,47.2634,47.3819,513395.0
2024-07-23 14:40:00,47.97,48.25,47.93,48.09,603397.0,47.3721,47.6486,47.3326,47.4906,603397.0
2024-07-23 14:50:00,48.09,48.26,48.07,48.23,275338.0,47.4906,47.6585,47.4708,47.6288,275338.0
2024-07-23 15:00:00,48.21,48.24,48.09,48.14,392237.0,47.6091,47.6387,47.4906,47.54,392237.0
2024-07-23 15:10:00,48.14,48.17,47.93,48.05,370014.0,47.54,47.5696,47.3326,47.4511,370014.0
2024-07-23 15:20:00,48.03,48.31,48.01,48.15,400351.0,47.4313,47.7078,47.4116,47.5498,400351.0
2024-07-23 15:30:00,48.14,48.14,47.94,47.98,484469.0,47.54,47.54,47.3424,47.3819,484469.0
2024-07-23 15:40:00,47.98,47.98,47.69,47.78,549899.0,47.3819,47.3819,47.0956,47.1844,549899.0
2024-07-23 15:50:00,47.78,47.92,47.54,47.58,1002533.0,47.1844,47.3227,46.9474,46.9869,1002533.0
2024-07-24 09:30:00,46.59,48.06,46.52,48.06,2536569.0,46.0093,47.4609,45.9401,47.4609,2536569.0
2024-07-24 09:40:00,48.04,48.38,47.28,47.29,2023793.0,47.4412,47.777,46.6907,46.7005,2023793.0
2024-07-24 09:50:00,47.3,47.32,46.13,46.36,1864048.0,46.7104,46.7302,45.555,45.7821,1864048.0
2024-07-24 10:00:00,46.35,47.16,46.31,46.54,1482344.0,45.7723,46.5722,45.7328,45.9599,1482344.0
2024-07-24 10:10:00,46.53,46.67,46.23,46.55,851226.0,45.95,46.0883,45.6538,45.9698,851226.0
2024-07-24 10:20:00,46.54,47.24,46.43,47.24,1298607.0,45.9599,46.6512,45.8513,46.6512,1298607.0
2024-07-24 10:30:00,47.23,47.5,46.96,47.04,1109874.0,46.6413,46.9079,46.3747,46.4537,1109874.0
2024-07-24 10:40:00,47.05,47.37,46.94,47.36,555241.0,46.4635,46.7795,46.3549,46.7697,555241.0
2024-07-24 10:50:00,47.39,47.64,47.1,47.18,841077.0,46.7993,47.0462,46.5129,46.5919,841077.0
2024-07-24 11:00:00,47.16,47.28,46.74,46.92,661688.0,46.5722,46.6907,46.1574,46.3352,661688.0
2024-07-24 11:10:00,46.94,47.1,46.75,46.77,347003.0,46.3549,46.5129,46.1673,46.187,347003.0
2024-07-24 11:20:00,46.75,47.1,46.53,47.05,541623.0,46.1673,46.5129,45.95,46.4635,541623.0
2024-07-24 11:30:00,47.03,47.41,47.0,47.3,450168.0,46.4438,46.8191,46.4142,46.7104,450168.0
2024-07-24 11:40:00,47.31,47.54,47.12,47.36,640898.0,46.7203,46.9474,46.5327,46.7697,640898.0
2024-07-24 11:50:00,47.36,47.49,47.22,47.33,343925.0,46.7697,46.8981,46.6314,46.74,343925.0
2024-07-24 12:00:00,47.33,47.48,46.91,46.96,524982.0,46.74,46.8882,46.3253,46.3747,524982.0
2024-07-24 12:10:00,46.98,47.44,46.96,47.23,663577.0,46.3944,46.8487,46.3747,46.6413,663577.0
2024-07-24 12:20:00,47.2,47.42,47.14,47.24,196973.0,46.6117,46.8289,46.5524,46.6512,196973.0
2024-07-24 12:30:00,47.22,47.37,46.95,46.99,351843.0,46.6314,46.7795,46.3648,46.4043,351843.0
2024-07-24 12:40:00,46.99,46.99,46.44,46.81,1155373.0,46.4043,46.4043,45.8611,46.2265,1155373.0
2024-07-24 12:50:00,46.8,46.86,46.66,46.7,212982.0,46.2167,46.2759,46.0784,46.1179,212982.0
2024-07-24 13:00:00,46.71,46.92,46.55,46.91,549378.0,46.1278,46.3352,45.9698,46.3253,549378.0
2024-07-24 13:10:00,46.91,46.94,46.68,46.68,248548.0,46.3253,46.3549,46.0982,46.0982,248548.0
2024-07-24 13:20:00,46.69,46.83,46.59,46.59,155362.0,46.108,46.2463,46.0093,46.0093,155362.0
2024-07-24 13:30:00,46.59,46.88,46.46,46.84,217396.0,46.0093,46.2957,45.8809,46.2562,217396.0
2024-07-24 13:40:00,46.86,46.91,46.71,46.72,156231.0,46.2759,46.3253,46.1278,46.1377,156231.0
2024-07-24 13:50:00,46.74,46.86,46.68,46.7,99627.0,46.1574,46.2759,46.0982,46.1179,99627.0
2024-07-24 14:00:00,46.7,46.79,46.6,46.72,148980.0,46.1179,46.2068,46.0191,46.1377,148980.0
2024-07-24 14:10:00,46.73,46.76,46.3,46.3,356721.0,46.1475,46.1772,45.7229,45.7229,356721.0
2024-07-24 14:20:00,46.31,46.32,45.94,45.96,765387.0,45.7328,45.7426,45.3674,45.3871,765387.0
2024-07-24 14:30:00,45.96,46.09,45.51,45.52,787717.0,45.3871,45.5155,44.9427,44.9526,787717.0
2024-07-24 14:40:00,45.51,45.58,45.07,45.13,941310.0,44.9427,45.0119,44.5082,44.5675,941310.0
2024-07-24 14:50:00,45.12,45.42,44.96,45.39,1203332.0,44.5576,44.8539,44.3996,44.8242,1203332.0
2024-07-24 15:00:00,45.38,45.49,45.26,45.41,529713.0,44.8144,44.923,44.6958,44.844,529713.0
2024-07-24 15:10:00,45.4,45.55,45.36,45.4,456734.0,44.8341,44.9822,44.7946,44.8341,456734.0
2024-07-24 15:20:00,45.41,45.5,45.06,45.06,814589.0,44.844,44.9329,44.4983,44.4983,814589.0
2024-07-24 15:30:00,45.06,45.55,44.99,45.19,1285549.0,44.4983,44.9822,44.4292,44.6267,1285549.0
2024-07-24 15:40:00,45.19,45.42,44.77,44.92,1294388.0,44.6267,44.8539,44.212,44.3601,1294388.0
2024-07-24 15:50:00,44.95,45.04,44.41,44.57,1293833.0,44.3897,44.4786,43.8564,44.0145,1293833.0
2024-07-25 09:30:00,44.92,45.42,44.7,44.96,1354813.0,44.3601,44.8539,44.1428,44.3996,1354813.0
2024-07-25 09:40:00,44.97,45.86,44.89,45.84,1603324.0,44.4095,45.2884,44.3305,45.2686,1603324.0
2024-07-25 09:50:00,45.85,46.17,45.72,45.83,1916736.0,45.2785,45.5945,45.1501,45.2587,1916736.0
2024-07-25 10:00:00,45.83,45.84,44.92,44.98,1418771.0,45.2587,45.2686,44.3601,44.4193,1418771.0
2024-07-25 10:10:00,45.01,46.24,44.85,46.2,1089481.0,44.449,45.6636,44.291,45.6241,1089481.0
2024-07-25 10:20:00,46.19,46.56,46.0,46.34,1156116.0,45.6143,45.9796,45.4266,45.7624,1156116.0
2024-07-25 10:30:00,46.32,46.43,45.55,45.56,958728.0,45.7426,45.8513,44.9822,44.9921,958728.0
2024-07-25 10:40:00,45.55,46.26,45.48,46.2,868784.0,44.9822,45.6834,44.9131,45.6241,868784.0
2024-07-25 10:50:00,46.15,47.08,46.14,47.07,974093.0,45.5748,46.4932,45.5649,46.4833,974093.0
2024-07-25 11:00:00,47.08,47.11,46.74,46.91,732587.0,46.4932,46.5228,46.1574,46.3253,732587.0
2024-07-25 11:10:00,46.91,47.43,46.75,47.15,924249.0,46.3253,46.8388,46.1673,46.5623,924249.0
2024-07-25 11:20:00,47.15,47.23,46.85,46.88,637677.0,46.5623,46.6413,46.266,46.2957,637677.0
2024-07-25 11:30:00,46.86,47.15,46.77,47.09,472546.0,46.2759,46.5623,46.187,46.503,472546.0
2024-07-25 11:40:00,47.09,47.17,46.87,46.97,289376.0,46.503,46.582,46.2858,46.3845,289376.0
2024-07-25 11:50:00,46.97,47.39,46.97,47.39,354778.0,46.3845,46.7993,46.3845,46.7993,354778.0
2024-07-25 12:00:00,47.38,47.39,47.03,47.2,450194.0,46.7894,46.7993,46.4438,46.6117,450194.0
2024-07-25 12:10:00,47.21,47.64,47.13,47.64,412953.0,46.6215,47.0462,46.5425,47.0462,412953.0
2024-07-25 12:20:00,47.63,47.8,47.44,47.79,629381.0,47.0363,47.2042,46.8487,47.1943,629381.0
2024-07-25 12:30:00,47.79,47.98,47.65,47.91,489317.0,47.1943,47.3819,47.0561,47.3128,489317.0
2024-07-25 12:40:00,47.9,48.04,47.76,47.86,565792.0,47.3029,47.4412,47.1647,47.2634,565792.0
2024-07-25 12:50:00,47.87,47.97,47.67,47.9,311812.0,47.2733,47.3721,47.0758,47.3029,311812.0
2024-07-25 13:00:00,47.9,48.23,47.82,48.22,706873.0,47.3029,47.6288,47.2239,47.619,706873.0
2024-07-25 13:10:00,48.23,48.29,47.75,47.79,467253.0,47.6288,47.6881,47.1548,47.1943,467253.0
2024-07-25 13:20:00,47.8,47.9,47.52,47.6,497061.0,47.2042,47.3029,46.9277,47.0067,497061.0
2024-07-25 13:30:00,47.6,47.7,47.48,47.66,244172.0,47.0067,47.1054,46.8882,47.0659,244172.0
2024-07-25 13:40:00,47.66,47.75,47.39,47.4,244793.0,47.0659,47.1548,46.7993,46.8092,244793.0
2024-07-25 13:50:00,47.4,47.56,47.3,47.46,486535.0,46.8092,46.9672,46.7104,46.8684,486535.0
2024-07-25 14:00:00,47.46,47.48,47.1,47.12,283836.0,46.8684,46.8882,46.5129,46.5327,283836.0
2024-07-25 14:10:00,47.12,47.25,46.98,47.21,513934.0,46.5327,46.661,46.3944,46.6215,513934.0
2024-07-25 14:20:00,47.22,47.29,46.98,47.02,283584.0,46.6314,46.7005,46.3944,46.4339,283584.0
2024-07-25 14:30:00,47.0,47.21,46.93,47.06,382870.0,46.4142,46.6215,46.345,46.4734,382870.0
2024-07-25 14:40:00,47.05,47.09,46.28,46.3,564961.0,46.4635,46.503,45.7031,45.7229,564961.0
2024-07-25 14:50:00,46.32,46.61,46.26,46.41,518058.0,45.7426,46.029,45.6834,45.8315,518058.0
2024-07-25 15:00:00,46.42,46.66,46.39,46.55,338240.0,45.8414,46.0784,45.8118,45.9698,338240.0
2024-07-25 15:10:00,46.53,46.89,46.42,46.83,593960.0,45.95,46.3055,45.8414,46.2463,593960.0
2024-07-25 15:20:00,46.82,47.13,46.73,47.09,606470.0,46.2364,46.5425,46.1475,46.503,606470.0
2024-07-25 15:30:00,47.09,47.15,46.73,46.8,642924.0,46.503,46.5623,46.1475,46.2167,642924.0
2024-07-25 15:40:00,46.79,46.92,46.35,46.64,691238.0,46.2068,46.3352,45.7723,46.0586,691238.0
2024-07-25 15:50:00,46.63,46.69,46.13,46.14,1120197.0,46.0488,46.108,45.555,45.5649,1120197.0
2024-07-26 09:30:00,48.24,48.86,47.77,48.45,3045269.0,47.6387,48.251,47.1746,47.8461,3045269.0
2024-07-26 09:40:00,48.45,48.87,48.02,48.57,1627322.0,47.8461,48.2609,47.4214,47.9646,1627322.0
2024-07-26 09:50:00,48.58,49.05,48.35,48.55,1526257.0,47.9745,48.4386,47.7473,47.9448,1526257.0
2024-07-26 10:00:00,48.57,49.17,48.3,48.31,1710327.0,47.9646,48.5571,47.698,47.7078,1710327.0
2024-07-26 10:10:00,48.31,48.87,48.12,48.14,1105063.0,47.7078,48.2609,47.5202,47.54,1105063.0
2024-07-26 10:20:00,48.17,48.37,47.83,47.83,797132.0,47.5696,47.7671,47.2338,47.2338,797132.0
2024-07-26 10:30:00,47.83,47.89,47.08,47.58,1505089.0,47.2338,47.2931,46.4932,46.9869,1505089.0
2024-07-26 10:40:00,47.55,47.99,47.5,47.54,851597.0,46.9573,47.3918,46.9079,46.9474,851597.0
2024-07-26 10:50:00,47.53,47.53,47.12,47.39,837812.0,46.9376,46.9376,46.5327,46.7993,837812.0
2024-07-26 11:00:00,47.39,47.55,47.21,47.23,492608.0,46.7993,46.9573,46.6215,46.6413,492608.0
2024-07-26 11:10:00,47.22,47.29,46.85,47.0,609878.0,46.6314,46.7005,46.266,46.4142,609878.0
2024-07-26 11:20:00,47.0,47.36,46.98,47.24,551231.0,46.4142,46.7697,46.3944,46.6512,551231.0
2024-07-26 11:30:00,47.23,47.58,47.18,47.56,486795.0,46.6413,46.9869,46.5919,46.9672,486795.0
2024-07-26 11:40:00,47.55,47.72,47.31,47.53,439201.0,46.9573,47.1252,46.7203,46.9376,439201.0
2024-07-26 11:50:00,47.55,48.0,47.53,47.94,409779.0,46.9573,47.4017,46.9376,47.3424,409779.0
2024-07-26 12:00:00,47.95,48.25,47.88,48.23,492259.0,47.3523,47.6486,47.2832,47.6288,492259.0
2024-07-26 12:10:00,48.22,48.27,47.86,47.95,608056.0,47.619,47.6683,47.2634,47.3523,608056.0
2024-07-26 12:20:00,47.94,48.03,47.78,47.91,311036.0,47.3424,47.4313,47.1844,47.3128,311036.0
2024-07-26 12:30:00,47.92,48.06,47.72,47.87,190964.0,47.3227,47.4609,47.1252,47.2733,190964.0
2024-07-26 12:40:00,47.87,48.16,47.86,47.89,304361.0,47.2733,47.5597,47.2634,47.2931,304361.0
2024-07-26 12:50:00,47.9,48.14,47.83,48.13,205124.0,47.3029,47.54,47.2338,47.5301,205124.0
2024-07-26 13:00:00,48.12,48.15,47.82,47.85,319095.0,47.5202,47.5498,47.2239,47.2536,319095.0
2024-07-26 13:10:00,47.87,48.03,47.84,47.86,149149.0,47.2733,47.4313,47.2437,47.2634,149149.0
2024-07-26 13:20:00,47.86,48.22,47.83,48.22,268804.0,47.2634,47.619,47.2338,47.619,268804.0
2024-07-26 13:30:00,48.21,48.21,47.48,47.58,643181.0,47.6091,47.6091,46.8882,46.9869,643181.0
2024-07-26 13:40:00,47.58,48.09,47.56,47.8,324231.0,46.9869,47.4906,46.9672,47.2042,324231.0
2024-07-26 13:50:00,47.82,48.0,47.72,47.94,182844.0,47.2239,47.4017,47.1252,47.3424,182844.0
2024-07-26 14:00:00,47.93,48.15,47.9,48.07,207481.0,47.3326,47.5498,47.3029,47.4708,207481.0
2024-07-26 14:10:00,48.09,48.15,47.91,47.92,339363.0,47.4906,47.5498,47.3128,47.3227,339363.0
2024-07-26 14:20:00,47.92,48.15,47.82,48.04,268263.0,47.3227,47.5498,47.2239,47.4412,268263.0
2024-07-26 14:30:00,48.03,48.19,47.89,48.18,357351.0,47.4313,47.5893,47.2931,47.5795,357351.0
2024-07-26 14:40:00,48.17,48.18,47.86,48.02,270202.0,47.5696,47.5795,47.2634,47.4214,270202.0
2024-07-26 14:50:00,48.02,48.1,47.92,47.94,252729.0,47.4214,47.5005,47.3227,47.3424,252729.0
2024-07-26 15:00:00,47.94,48.04,47.7,48.03,275319.0,47.3424,47.4412,47.1054,47.4313,275319.0
2024-07-26 15:10:00,48.02,48.25,47.96,48.16,314460.0,47.4214,47.6486,47.3622,47.5597,314460.0
2024-07-26 15:20:00,48.14,48.46,48.11,48.34,554543.0,47.54,47.856,47.5103,47.7375,554543.0
2024-07-26 15:30:00,48.33,48.33,47.96,48.23,491509.0,47.7276,47.7276,47.3622,47.6288,491509.0
2024-07-26 15:40:00,48.24,48.59,48.24,48.52,1068213.0,47.6387,47.9843,47.6387,47.9152,1068213.0
2024-07-26 15:50:00,48.52,48.67,48.11,48.44,1259073.0,47.9152,48.0633,47.5103,47.8362,1259073.0
2024-07-29 09:30:00,48.76,49.0,48.15,48.33,1814915.0,48.1522,48.3892,47.5498,47.7276,1814915.0
2024-07-29 09:40:00,48.33,48.94,48.24,48.53,1192948.0,47.7276,48.33,47.6387,47.9251,1192948.0
2024-07-29 09:50:00,48.5,48.84,48.3,48.82,668435.0,47.8955,48.2312,47.698,48.2115,668435.0
2024-07-29 10:00:00,48.83,49.19,48.68,48.78,1139990.0,48.2214,48.5769,48.0732,48.172,1139990.0
2024-07-29 10:10:00,48.79,48.79,48.01,48.03,960310.0,48.1818,48.1818,47.4116,47.4313,960310.0
2024-07-29 10:20:00,48.02,48.39,47.65,47.66,922600.0,47.4214,47.7868,47.0561,47.0659,922600.0
2024-07-29 10:30:00,47.67,47.69,46.89,47.47,1647402.0,47.0758,47.0956,46.3055,46.8783,1647402.0
2024-07-29 10:40:00,47.47,47.7,47.29,47.29,620374.0,46.8783,47.1054,46.7005,46.7005,620374.0
2024-07-29 10:50:00,47.29,47.49,47.18,47.23,576851.0,46.7005,46.8981,46.5919,46.6413,576851.0
2024-07-29 11:00:00,47.22,47.26,46.94,47.08,716442.0,46.6314,46.6709,46.3549,46.4932,716442.0
2024-07-29 11:10:00,47.1,47.15,46.81,46.91,730666.0,46.5129,46.5623,46.2265,46.3253,730666.0
2024-07-29 11:20:00,46.93,47.35,46.91,47.13,539299.0,46.345,46.7598,46.3253,46.5425,539299.0
2024-07-29 11:30:00,47.13,47.16,46.57,46.91,737885.0,46.5425,46.5722,45.9895,46.3253,737885.0
2024-07-29 11:40:00,46.9,47.22,46.78,47.22,448297.0,46.3154,46.6314,46.1969,46.6314,448297.0
2024-07-29 11:50:00,47.23,47.3,46.99,47.24,334466.0,46.6413,46.7104,46.4043,46.6512,334466.0
2024-07-29 12:00:00,47.22,47.48,47.17,47.33,364427.0,46.6314,46.8882,46.582,46.74,364427.0
2024-07-29 12:10:00,47.33,47.44,47.24,47.3,240875.0,46.74,46.8487,46.6512,46.7104,240875.0
2024-07-29 12:20:00,47.29,47.33,46.99,47.05,317403.0,46.7005,46.74,46.4043,46.4635,317403.0
2024-07-29 12:30:00,47.07,47.2,46.9,46.91,211271.0,46.4833,46.6117,46.3154,46.3253,211271.0
2024-07-29 12:40:00,46.91,47.11,46.89,46.93,256812.0,46.3253,46.5228,46.3055,46.345,256812.0
2024-07-29 12:50:00,46.93,47.03,46.69,46.77,400316.0,46.345,46.4438,46.108,46.187,400316.0
2024-07-29 13:00:00,46.76,46.82,46.65,46.76,288013.0,46.1772,46.2364,46.0685,46.1772,288013.0
2024-07-29 13:10:00,46.75,47.0,46.68,46.81,459281.0,46.1673,46.4142,46.0982,46.2265,459281.0
2024-07-29 13:20:00,46.8,46.81,46.47,46.48,620635.0,46.2167,46.2265,45.8908,45.9006,620635.0
2024-07-29 13:30:00,46.49,46.53,46.27,46.44,521784.0,45.9105,45.95,45.6933,45.8611,521784.0
2024-07-29 13:40:00,46.44,46.51,46.31,46.33,280685.0,45.8611,45.9303,45.7328,45.7525,280685.0
2024-07-29 13:50:00,46.32,46.46,46.27,46.45,189055.0,45.7426,45.8809,45.6933,45.871,189055.0
2024-07-29 14:00:00,46.46,46.62,46.27,46.59,278997.0,45.8809,46.0389,45.6933,46.0093,278997.0
2024-07-29 14:10:00,46.6,46.66,46.46,46.57,255955.0,46.0191,46.0784,45.8809,45.9895,255955.0
2024-07-29 14:20:00,46.57,46.65,46.45,46.5,170338.0,45.9895,46.0685,45.871,45.9204,170338.0
2024-07-29 14:30:00,46.49,46.53,46.35,46.39,228280.0,45.9105,45.95,45.7723,45.8118,228280.0
2024-07-29 14:40:00,46.4,46.56,46.26,46.37,233554.0,45.8216,45.9796,45.6834,45.792,233554.0
2024-07-29 14:50:00,46.38,46.51,46.19,46.44,372222.0,45.8019,45.9303,45.6143,45.8611,372222.0
2024-07-29 15:00:00,46.44,46.72,46.37,46.56,391123.0,45.8611,46.1377,45.792,45.9796,391123.0
2024-07-29 15:10:00,46.57,46.66,46.43,46.48,195907.0,45.9895,46.0784,45.8513,45.9006,195907.0
2024-07-29 15:20:00,46.48,46.87,46.47,46.78,351357.0,45.9006,46.2858,45.8908,46.1969,351357.0
2024-07-29 15:30:00,46.78,47.02,46.73,46.97,622681.0,46.1969,46.4339,46.1475,46.3845,622681.0
2024-07-29 15:40:00,46.97,47.08,46.9,47.05,510943.0,46.3845,46.4932,46.3154,46.4635,510943.0
2024-07-29 15:50:00,47.06,47.24,46.7,46.82,1214546.0,46.4734,46.6512,46.1179,46.2364,1214546.0
2024-07-30 09:30:00,47.39,48.23,47.35,48.22,1687433.0,46.7993,47.6288,46.7598,47.619,1687433.0
2024-07-30 09:40:00,48.22,48.49,47.89,48.1,1461603.0,47.619,47.8856,47.2931,47.5005,1461603.0
2024-07-30 09:50:00,48.09,48.14,47.76,47.91,790545.0,47.4906,47.54,47.1647,47.3128,790545.0
2024-07-30 10:00:00,47.9,47.9,47.37,47.48,913992.0,47.3029,47.3029,46.7795,46.8882,913992.0
2024-07-30 10:10:00,47.52,47.55,46.97,47.18,670946.0,46.9277,46.9573,46.3845,46.5919,670946.0
2024-07-30 10:20:00,47.2,47.49,46.98,47.3,563404.0,46.6117,46.8981,46.3944,46.7104,563404.0
2024-07-30 10:30:00,47.29,47.45,47.03,47.26,506510.0,46.7005,46.8586,46.4438,46.6709,506510.0
2024-07-30 10:40:00,47.26,47.64,47.19,47.39,464833.0,46.6709,47.0462,46.6018,46.7993,464833.0
2024-07-30 10:50:00,47.39,47.62,47.03,47.09,375292.0,46.7993,47.0264,46.4438,46.503,375292.0
2024-07-30 11:00:00,47.09,47.14,46.52,46.7,774839.0,46.503,46.5524,45.9401,46.1179,774839.0
2024-07-30 11:10:00,46.68,47.23,46.62,47.22,610271.0,46.0982,46.6413,46.0389,46.6314,610271.0
2024-07-30 11:20:00,47.21,47.32,46.96,46.98,438889.0,46.6215,46.7302,46.3747,46.3944,438889.0
2024-07-30 11:30:00,46.97,47.14,46.8,46.86,371219.0,46.3845,46.5524,46.2167,46.2759,371219.0
2024-07-30 11:40:00,46.87,47.06,46.76,46.92,471041.0,46.2858,46.4734,46.1772,46.3352,471041.0
2024-07-30 11:50:00,46.92,46.95,46.64,46.79,266044.0,46.3352,46.3648,46.0586,46.2068,266044.0
2024-07-30 12:00:00,46.78,46.9,46.5,46.78,394141.0,46.1969,46.3154,45.9204,46.1969,394141.0
2024-07-30 12:10:00,46.79,46.86,46.53,46.67,246800.0,46.2068,46.2759,45.95,46.0883,246800.0
2024-07-30 12:20:00,46.68,46.83,46.44,46.81,514110.0,46.0982,46.2463,45.8611,46.2265,514110.0
2024-07-30 12:30:00,46.8,47.04,46.68,46.96,311303.0,46.2167,46.4537,46.0982,46.3747,311303.0
2024-07-30 12:40:00,46.97,47.19,46.92,46.97,345546.0,46.3845,46.6018,46.3352,46.3845,345546.0
2024-07-30 12:50:00,46.97,47.1,46.55,46.57,540491.0,46.3845,46.5129,45.9698,45.9895,540491.0
2024-07-30 13:00:00,46.58,46.8,46.38,46.79,581584.0,45.9994,46.2167,45.8019,46.2068,581584.0
2024-07-30 13:10:00,46.78,46.96,46.65,46.75,392472.0,46.1969,46.3747,46.0685,46.1673,392472.0
2024-07-30 13:20:00,46.75,46.9,46.48,46.6,243548.0,46.1673,46.3154,45.9006,46.0191,243548.0
2024-07-30 13:30:00,46.57,47.03,46.5,47.0,303148.0,45.9895,46.4438,45.9204,46.4142,303148.0
2024-07-30 13:40:00,47.0,47.08,46.81,47.03,393657.0,46.4142,46.4932,46.2265,46.4438,393657.0
2024-07-30 13:50:00,47.02,47.1,46.85,46.97,432626.0,46.4339,46.5129,46.266,46.3845,432626.0
2024-07-30 14:00:00,46.97,47.16,46.93,47.07,273948.0,46.3845,46.5722,46.345,46.4833,273948.0
2024-07-30 14:10:00,47.07,47.29,47.06,47.25,269095.0,46.4833,46.7005,46.4734,46.661,269095.0
2024-07-30 14:20:00,47.25,47.34,46.87,47.06,427259.0,46.661,46.7499,46.2858,46.4734,427259.0
2024-07-30 14:30:00,47.07,47.09,46.9,47.08,170359.0,46.4833,46.503,46.3154,46.4932,170359.0
2024-07-30 14:40:00,47.08,47.19,46.82,46.88,355769.0,46.4932,46.6018,46.2364,46.2957,355769.0
2024-07-30 14:50:00,46.89,47.02,46.83,47.0,200862.0,46.3055,46.4339,46.2463,46.4142,200862.0
2024-07-30 15:00:00,47.0,47.0,46.83,46.93,369393.0,46.4142,46.4142,46.2463,46.345,369393.0
2024-07-30 15:10:00,46.92,47.15,46.91,47.14,217461.0,46.3352,46.5623,46.3253,46.5524,217461.0
2024-07-30 15:20:00,47.15,47.24,47.11,47.15,343186.0,46.5623,46.6512,46.5228,46.5623,343186.0
2024-07-30 15:30:00,47.13,47.27,47.07,47.22,246972.0,46.5425,46.6808,46.4833,46.6314,246972.0
2024-07-30 15:40:00,47.22,47.68,47.17,47.59,602694.0,46.6314,47.0857,46.582,46.9968,602694.0
2024-07-30 15:50:00,47.58,47.83,47.24,47.3,782455.0,46.9869,47.2338,46.6512,46.7104,782455.0
2024-07-31 09:30:00,48.05,48.64,47.42,47.49,2393208.0,47.4511,48.0337,46.8289,46.8981,2393208.0
2024-07-31 09:40:00,47.5,47.67,47.1,47.38,1720454.0,46.9079,47.0758,46.5129,46.7894,1720454.0
2024-07-31 09:50:00,47.37,47.44,46.92,47.19,880987.0,46.7795,46.8487,46.3352,46.6018,880987.0
2024-07-31 10:00:00,47.2,47.69,47.16,47.39,727079.0,46.6117,47.0956,46.5722,46.7993,727079.0
2024-07-31 10:10:00,47.4,47.87,47.32,47.56,924887.0,46.8092,47.2733,46.7302,46.9672,924887.0
2024-07-31 10:20:00,47.55,47.73,47.33,47.69,547101.0,46.9573,47.1351,46.74,47.0956,547101.0
2024-07-31 10:30:00,47.69,48.1,47.66,48.03,537690.0,47.0956,47.5005,47.0659,47.4313,537690.0
2024-07-31 10:40:00,48.01,48.27,47.91,48.16,436572.0,47.4116,47.6683,47.3128,47.5597,436572.0
2024-07-31 10:50:00,48.17,48.27,47.75,48.19,683818.0,47.5696,47.6683,47.1548,47.5893,683818.0
2024-07-31 11:00:00,48.18,48.38,48.06,48.14,945608.0,47.5795,47.777,47.4609,47.54,945608.0
2024-07-31 11:10:00,48.12,48.17,47.84,48.08,423624.0,47.5202,47.5696,47.2437,47.4807,423624.0
2024-07-31 11:20:00,48.06,48.19,47.94,47.99,393610.0,47.4609,47.5893,47.3424,47.3918,393610.0
2024-07-31 11:30:00,47.97,48.49,47.97,48.48,407546.0,47.3721,47.8856,47.3721,47.8757,407546.0
2024-07-31 11:40:00,48.48,48.6,48.33,48.44,520390.0,47.8757,47.9942,47.7276,47.8362,520390.0
2024-07-31 11:50:00,48.43,48.59,48.29,48.48,245326.0,47.8263,47.9843,47.6881,47.8757,245326.0
2024-07-31 12:00:00,48.49,48.8,48.44,48.79,572409.0,47.8856,48.1917,47.8362,48.1818,572409.0
2024-07-31 12:10:00,48.78,49.01,48.68,48.72,599774.0,48.172,48.3991,48.0732,48.1127,599774.0
2024-07-31 12:20:00,48.72,48.89,48.7,48.79,289368.0,48.1127,48.2806,48.093,48.1818,289368.0
2024-07-31 12:30:00,48.81,48.99,48.8,48.87,329695.0,48.2016,48.3794,48.1917,48.2609,329695.0
2024-07-31 12:40:00,48.83,49.0,48.77,49.0,195558.0,48.2214,48.3892,48.1621,48.3892,195558.0
2024-07-31 12:50:00,49.0,49.02,48.7,48.75,405081.0,48.3892,48.409,48.093,48.1423,405081.0
2024-07-31 13:00:00,48.74,48.94,48.67,48.75,248065.0,48.1325,48.33,48.0633,48.1423,248065.0
2024-07-31 13:10:00,48.75,48.87,48.72,48.77,196472.0,48.1423,48.2609,48.1127,48.1621,196472.0
2024-07-31 13:20:00,48.78,48.79,48.39,48.6,405049.0,48.172,48.1818,47.7868,47.9942,405049.0
2024-07-31 13:30:00,48.6,48.6,48.16,48.25,323750.0,47.9942,47.9942,47.5597,47.6486,323750.0
2024-07-31 13:40:00,48.24,48.5,48.21,48.42,292407.0,47.6387,47.8955,47.6091,47.8165,292407.0
2024-07-31 13:50:00,48.43,48.69,48.42,48.53,357955.0,47.8263,48.0831,47.8165,47.9251,357955.0
2024-07-31 14:00:00,48.53,48.58,47.95,48.22,1145519.0,47.9251,47.9745,47.3523,47.619,1145519.0
2024-07-31 14:10:00,48.23,48.37,47.9,48.17,608380.0,47.6288,47.7671,47.3029,47.5696,608380.0
2024-07-31 14:20:00,48.16,48.32,48.04,48.18,445271.0,47.5597,47.7177,47.4412,47.5795,445271.0
2024-07-31 14:30:00,48.18,48.75,48.15,48.62,1158345.0,47.5795,48.1423,47.5498,48.014,1158345.0
2024-07-31 14:40:00,48.62,50.5,48.58,50.43,3174428.0,48.014,49.8705,47.9745,49.8014,3174428.0
2024-07-31 14:50:00,50.42,50.94,50.14,50.9,2297910.0,49.7915,50.3051,49.515,50.2655,2297910.0
2024-07-31 15:00:00,50.9,51.14,50.11,50.14,1883746.0,50.2655,50.5026,49.4854,49.515,1883746.0
2024-07-31 15:10:00,50.15,50.6,49.56,49.62,2033423.0,49.5249,49.9693,48.9423,49.0015,2033423.0
2024-07-31 15:20:00,49.62,50.03,48.68,48.96,2180826.0,49.0015,49.4064,48.0732,48.3497,2180826.0
2024-07-31 15:30:00,48.92,49.06,48.45,48.55,1788951.0,48.3102,48.4485,47.8461,47.9448,1788951.0
2024-07-31 15:40:00,48.56,49.13,48.51,48.93,1229303.0,47.9547,48.5176,47.9053,48.3201,1229303.0
2024-07-31 15:50:00,48.91,48.99,47.96,48.17,2723721.0,48.3004,48.3794,47.3622,47.5696,2723721.0
2024-08-01 09:30:00,48.07,48.76,47.9,48.55,1934875.0,47.4708,48.1522,47.3029,47.9448,1934875.0
2024-08-01 09:40:00,48.55,48.71,48.15,48.28,1411451.0,47.9448,48.1028,47.5498,47.6782,1411451.0
2024-08-01 09:50:00,48.28,48.31,47.12,47.17,1745169.0,47.6782,47.7078,46.5327,46.582,1745169.0
2024-08-01 10:00:00,47.15,47.45,46.32,46.37,2316844.0,46.5623,46.8586,45.7426,45.792,2316844.0
2024-08-01 10:10:00,46.38,46.8,46.25,46.29,1223667.0,45.8019,46.2167,45.6735,45.713,1223667.0
2024-08-01 10:20:00,46.29,46.35,45.66,45.66,1631454.0,45.713,45.7723,45.0909,45.0909,1631454.0
2024-08-01 10:30:00,45.68,45.8,44.95,45.35,1787451.0,45.1106,45.2291,44.3897,44.7847,1787451.0
2024-08-01 10:40:00,45.38,45.44,44.57,44.61,1248942.0,44.8144,44.8736,44.0145,44.054,1248942.0
2024-08-01 10:50:00,44.59,44.94,44.36,44.43,1600974.0,44.0342,44.3798,43.8071,43.8762,1600974.0
2024-08-01 11:00:00,44.43,44.51,43.93,44.05,1728801.0,43.8762,43.9552,43.3824,43.5009,1728801.0
2024-08-01 11:10:00,44.06,44.15,43.54,44.05,1724119.0,43.5108,43.5997,42.9973,43.5009,1724119.0
2024-08-01 11:20:00,44.06,44.07,43.46,43.69,1014316.0,43.5108,43.5207,42.9183,43.1454,1014316.0
2024-08-01 11:30:00,43.68,43.86,43.24,43.41,1217636.0,43.1355,43.3133,42.701,42.8689,1217636.0
2024-08-01 11:40:00,43.4,43.48,43.06,43.2,922913.0,42.859,42.938,42.5233,42.6615,922913.0
2024-08-01 11:50:00,43.19,43.92,43.19,43.69,1238598.0,42.6517,43.3726,42.6517,43.1454,1238598.0
2024-08-01 12:00:00,43.69,44.05,43.57,43.9,853327.0,43.1454,43.5009,43.0269,43.3528,853327.0
2024-08-01 12:10:00,43.9,44.11,43.59,43.91,863184.0,43.3528,43.5602,43.0467,43.3627,863184.0
2024-08-01 12:20:00,43.93,43.98,43.57,43.95,709997.0,43.3824,43.4318,43.0269,43.4022,709997.0
2024-08-01 12:30:00,43.94,43.94,43.32,43.37,1259721.0,43.3923,43.3923,42.78,42.8294,1259721.0
2024-08-01 12:40:00,43.37,43.46,43.08,43.19,669075.0,42.8294,42.9183,42.543,42.6517,669075.0
2024-08-01 12:50:00,43.18,43.61,42.97,43.48,915563.0,42.6418,43.0664,42.4344,42.938,915563.0
2024-08-01 13:00:00,43.5,43.54,43.11,43.16,542689.0,42.9578,42.9973,42.5726,42.622,542689.0
2024-08-01 13:10:00,43.16,43.24,42.95,42.96,665383.0,42.622,42.701,42.4146,42.4245,665383.0
2024-08-01 13:20:00,42.97,43.12,42.69,43.0,987917.0,42.4344,42.5825,42.1579,42.464,987917.0
2024-08-01 13:30:00,42.95,43.06,42.78,42.9,413748.0,42.4146,42.5233,42.2468,42.3653,413748.0
2024-08-01 13:40:00,42.92,43.07,42.71,42.76,602620.0,42.385,42.5331,42.1776,42.227,602620.0
2024-08-01 13:50:00,42.75,43.41,42.73,43.39,671013.0,42.2171,42.8689,42.1974,42.8492,671013.0
2024-08-01 14:00:00,43.39,43.49,43.06,43.07,558679.0,42.8492,42.9479,42.5233,42.5331,558679.0
2024-08-01 14:10:00,43.06,43.12,42.8,42.85,405576.0,42.5233,42.5825,42.2665,42.3159,405576.0
2024-08-01 14:20:00,42.85,43.22,42.81,42.94,420198.0,42.3159,42.6813,42.2764,42.4048,420198.0
2024-08-01 14:30:00,42.94,43.02,42.8,42.91,226381.0,42.4048,42.4838,42.2665,42.3751,226381.0
2024-08-01 14:40:00,42.91,42.99,42.43,42.57,817435.0,42.3751,42.4541,41.9011,42.0394,817435.0
2024-08-01 14:50:00,42.55,42.74,42.41,42.61,431402.0,42.0196,42.2073,41.8814,42.0789,431402.0
2024-08-01 15:00:00,42.58,42.76,42.42,42.64,470056.0,42.0493,42.227,41.8912,42.1085,470056.0
2024-08-01 15:10:00,42.64,42.88,42.55,42.83,509055.0,42.1085,42.3455,42.0196,42.2961,509055.0
2024-08-01 15:20:00,42.83,43.23,42.76,43.15,842470.0,42.2961,42.6912,42.227,42.6122,842470.0
2024-08-01 15:30:00,43.16,43.38,43.01,43.21,749730.0,42.622,42.8393,42.4739,42.6714,749730.0
2024-08-01 15:40:00,43.21,43.57,43.04,43.51,780664.0,42.6714,43.0269,42.5035,42.9677,780664.0
2024-08-01 15:50:00,43.5,43.86,43.21,43.41,1486301.0,42.9578,43.3133,42.6714,42.8689,1486301.0
2024-08-02 09:30:00,38.71,39.23,38.44,39.17,2956629.0,38.2275,38.741,37.9609,38.6818,2956629.0
2024-08-02 09:40:00,39.17,39.55,38.88,39.47,1807535.0,38.6818,39.057,38.3954,38.978,1807535.0
2024-08-02 09:50:00,39.44,40.12,38.94,39.1,1489840.0,38.9484,39.6199,38.4546,38.6126,1489840.0
2024-08-02 10:00:00,39.13,39.56,38.51,38.59,1280681.0,38.6423,39.0669,38.03,38.109,1280681.0
2024-08-02 10:10:00,38.58,38.64,38.03,38.09,1465920.0,38.0991,38.1584,37.556,37.6152,1465920.0
2024-08-02 10:20:00,38.1,38.44,37.8,38.2,1586904.0,37.6251,37.9609,37.3288,37.7239,1586904.0
2024-08-02 10:30:00,38.17,38.47,38.0,38.03,862008.0,37.6942,37.9905,37.5263,37.556,862008.0
2024-08-02 10:40:00,38.04,38.46,37.93,38.46,778803.0,37.5658,37.9806,37.4572,37.9806,778803.0
2024-08-02 10:50:00,38.46,38.6,37.84,37.99,679950.0,37.9806,38.1189,37.3683,37.5165,679950.0
2024-08-02 11:00:00,38.0,38.13,37.8,38.04,558055.0,37.5263,37.6547,37.3288,37.5658,558055.0
2024-08-02 11:10:00,38.03,38.38,37.93,37.95,673191.0,37.556,37.9016,37.4572,37.477,673191.0
2024-08-02 11:20:00,37.95,38.06,37.6,37.99,691378.0,37.477,37.5856,37.1313,37.5165,691378.0
2024-08-02 11:30:00,37.99,38.56,37.99,38.24,898574.0,37.5165,38.0794,37.5165,37.7634,898574.0
2024-08-02 11:40:00,38.21,38.86,38.2,38.74,850079.0,37.7337,38.3756,37.7239,38.2571,850079.0
2024-08-02 11:50:00,38.75,38.92,38.38,38.71,809843.0,38.267,38.4349,37.9016,38.2275,809843.0
2024-08-02 12:00:00,38.71,38.98,38.57,38.82,652440.0,38.2275,38.4941,38.0892,38.3361,652440.0
2024-08-02 12:10:00,38.79,38.93,38.54,38.92,589739.0,38.3065,38.4448,38.0596,38.4349,589739.0
2024-08-02 12:20:00,38.96,39.37,38.87,39.17,743912.0,38.4744,38.8793,38.3855,38.6818,743912.0
2024-08-02 12:30:00,39.17,39.36,38.97,39.33,527729.0,38.6818,38.8694,38.4843,38.8398,527729.0
2024-08-02 12:40:00,39.32,39.51,39.04,39.06,485231.0,38.8299,39.0175,38.5534,38.5731,485231.0
2024-08-02 12:50:00,39.07,39.22,38.55,39.07,529357.0,38.583,38.7311,38.0695,38.583,529357.0
2024-08-02 13:00:00,39.09,39.2,38.75,38.91,203561.0,38.6028,38.7114,38.267,38.425,203561.0
2024-08-02 13:10:00,38.92,39.15,38.76,38.95,228811.0,38.4349,38.662,38.2769,38.4645,228811.0
2024-08-02 13:20:00,38.95,38.98,38.65,38.8,245808.0,38.4645,38.4941,38.1682,38.3164,245808.0
2024-08-02 13:30:00,38.83,38.85,38.61,38.66,186753.0,38.346,38.3657,38.1287,38.1781,186753.0
2024-08-02 13:40:00,38.67,38.81,38.55,38.72,148162.0,38.188,38.3262,38.0695,38.2374,148162.0
2024-08-02 13:50:00,38.69,38.73,38.28,38.34,308124.0,38.2077,38.2472,37.8029,37.8621,308124.0
2024-08-02 14:00:00,38.33,38.38,38.17,38.21,227453.0,37.8522,37.9016,37.6942,37.7337,227453.0
2024-08-02 14:10:00,38.23,38.42,38.15,38.41,157129.0,37.7535,37.9411,37.6745,37.9312,157129.0
2024-08-02 14:20:00,38.41,38.86,38.36,38.8,331456.0,37.9312,38.3756,37.8819,38.3164,331456.0
2024-08-02 14:30:00,38.78,39.02,38.55,38.62,416931.0,38.2966,38.5336,38.0695,38.1386,416931.0
2024-08-02 14:40:00,38.65,38.94,38.61,38.7,309977.0,38.1682,38.4546,38.1287,38.2176,309977.0
2024-08-02 14:50:00,38.71,38.86,38.6,38.72,143385.0,38.2275,38.3756,38.1189,38.2374,143385.0
2024-08-02 15:00:00,38.71,38.95,38.57,38.69,197090.0,38.2275,38.4645,38.0892,38.2077,197090.0
2024-08-02 15:10:00,38.68,38.88,38.58,38.68,227415.0,38.1979,38.3954,38.0991,38.1979,227415.0
2024-08-02 15:20:00,38.66,38.99,38.57,38.9,326457.0,38.1781,38.504,38.0892,38.4151,326457.0
2024-08-02 15:30:00,38.89,39.12,38.6,38.62,662283.0,38.4052,38.6324,38.1189,38.1386,662283.0
2024-08-02 15:40:00,38.61,38.98,38.57,38.69,627239.0,38.1287,38.4941,38.0892,38.2077,627239.0
2024-08-02 15:50:00,38.67,38.95,38.48,38.8,1318848.0,38.188,38.4645,38.0004,38.3164,1318848.0
2024-08-05 09:30:00,32.62,32.87,31.96,32.8,3151936.0,32.2134,32.4603,31.5616,32.3912,3151936.0
2024-08-05 09:40:00,32.79,33.45,32.0,33.35,2429606.0,32.3813,33.0331,31.6011,32.9343,2429606.0
2024-08-05 09:50:00,33.34,33.74,32.9,32.9,1411094.0,32.9244,33.3194,32.4899,32.4899,1411094.0
2024-08-05 10:00:00,33.02,35.03,33.02,33.8,2709801.0,32.6084,34.5934,32.6084,33.3787,2709801.0
2024-08-05 10:10:00,33.74,34.24,33.5,34.21,1430110.0,33.3194,33.8132,33.0824,33.7836,1430110.0
2024-08-05 10:20:00,34.19,34.19,33.26,33.27,1128208.0,33.7638,33.7638,32.8454,32.8553,1128208.0
2024-08-05 10:30:00,33.28,34.14,33.28,33.65,823496.0,32.8652,33.7145,32.8652,33.2306,823496.0
2024-08-05 10:40:00,33.63,34.19,33.55,33.82,557163.0,33.2108,33.7638,33.1318,33.3984,557163.0
2024-08-05 10:50:00,33.8,34.53,33.61,33.82,704045.0,33.3787,34.0996,33.1911,33.3984,704045.0
2024-08-05 11:00:00,33.8,34.47,33.61,34.43,574555.0,33.3787,34.0403,33.1911,34.0008,574555.0
2024-08-05 11:10:00,34.41,34.76,34.15,34.53,714345.0,33.9811,34.3267,33.7243,34.0996,714345.0
2024-08-05 11:20:00,34.48,35.11,34.38,34.7,1079743.0,34.0502,34.6724,33.9515,34.2675,1079743.0
2024-08-05 11:30:00,34.67,35.64,34.58,35.51,1228312.0,34.2379,35.1958,34.149,35.0674,1228312.0
2024-08-05 11:40:00,35.51,35.57,35.2,35.31,1061779.0,35.0674,35.1266,34.7612,34.8699,1061779.0
2024-08-05 11:50:00,35.32,35.47,35.01,35.38,856042.0,34.8797,35.0279,34.5736,34.939,856042.0
2024-08-05 12:00:00,35.37,35.82,35.25,35.77,911408.0,34.9291,35.3735,34.8106,35.3241,911408.0
2024-08-05 12:10:00,35.75,35.9,35.35,35.9,618253.0,35.3044,35.4525,34.9094,35.4525,618253.0
2024-08-05 12:20:00,35.89,36.41,35.72,36.31,686768.0,35.4426,35.9562,35.2748,35.8574,686768.0
2024-08-05 12:30:00,36.33,36.33,35.84,35.94,843128.0,35.8772,35.8772,35.3933,35.492,843128.0
2024-08-05 12:40:00,35.94,36.01,35.41,35.45,675455.0,35.492,35.5611,34.9686,35.0081,675455.0
2024-08-05 12:50:00,35.49,35.49,34.9,35.14,708433.0,35.0476,35.0476,34.465,34.702,708433.0
2024-08-05 13:00:00,35.12,35.29,34.84,35.16,536444.0,34.6822,34.8501,34.4057,34.7217,536444.0
2024-08-05 13:10:00,35.13,35.31,34.89,35.17,436164.0,34.6921,34.8699,34.4551,34.7316,436164.0
2024-08-05 13:20:00,35.17,35.43,35.05,35.21,418751.0,34.7316,34.9884,34.6131,34.7711,418751.0
2024-08-05 13:30:00,35.22,35.52,35.11,35.47,367226.0,34.781,35.0773,34.6724,35.0279,367226.0
2024-08-05 13:40:00,35.46,35.66,35.3,35.32,556609.0,35.018,35.2155,34.86,34.8797,556609.0
2024-08-05 13:50:00,35.32,35.48,35.04,35.15,446864.0,34.8797,35.0378,34.6032,34.7119,446864.0
2024-08-05 14:00:00,35.13,35.16,34.86,35.12,602734.0,34.6921,34.7217,34.4255,34.6822,602734.0
2024-08-05 14:10:00,35.12,35.2,34.87,35.11,421646.0,34.6822,34.7612,34.4354,34.6724,421646.0
2024-08-05 14:20:00,35.12,35.25,35.06,35.18,364950.0,34.6822,34.8106,34.623,34.7415,364950.0
2024-08-05 14:30:00,35.18,35.25,34.93,35.05,386532.0,34.7415,34.8106,34.4946,34.6131,386532.0
2024-08-05 14:40:00,35.04,35.08,34.48,34.51,478435.0,34.6032,34.6427,34.0502,34.0798,478435.0
2024-08-05 14:50:00,34.54,34.92,34.4,34.4,340055.0,34.1095,34.4847,33.9712,33.9712,340055.0
2024-08-05 15:00:00,34.42,34.71,34.41,34.51,332013.0,33.991,34.2774,33.9811,34.0798,332013.0
2024-08-05 15:10:00,34.53,34.61,34.28,34.36,776150.0,34.0996,34.1786,33.8527,33.9317,776150.0
2024-08-05 15:20:00,34.37,34.95,34.36,34.95,544721.0,33.9416,34.5144,33.9317,34.5144,544721.0
2024-08-05 15:30:00,34.94,35.02,34.6,34.74,1193883.0,34.5045,34.5835,34.1687,34.307,1193883.0
2024-08-05 15:40:00,34.75,34.82,34.5,34.66,592784.0,34.3169,34.386,34.07,34.228,592784.0
2024-08-05 15:50:00,34.67,35.08,34.58,35.04,1454319.0,34.2379,34.6427,34.149,34.6032,1454319.0
2024-08-06 09:30:00,35.42,35.52,34.46,34.8,2242443.0,34.9785,35.0773,34.0305,34.3662,2242443.0
2024-08-06 09:40:00,34.78,35.27,34.54,35.27,1269732.0,34.3465,34.8304,34.1095,34.8304,1269732.0
2024-08-06 09:50:00,35.25,35.85,35.2,35.83,1146769.0,34.8106,35.4031,34.7612,35.3834,1146769.0
2024-08-06 10:00:00,35.8,36.21,35.51,36.17,1014729.0,35.3538,35.7587,35.0674,35.7192,1014729.0
2024-08-06 10:10:00,36.17,36.19,35.73,36.08,892916.0,35.7192,35.7389,35.2846,35.6303,892916.0
2024-08-06 10:20:00,36.09,36.45,35.98,36.06,822408.0,35.6402,35.9957,35.5315,35.6105,822408.0
2024-08-06 10:30:00,36.08,36.41,35.86,36.22,787791.0,35.6303,35.9562,35.413,35.7685,787791.0
2024-08-06 10:40:00,36.22,37.15,36.19,37.11,941536.0,35.7685,36.6869,35.7389,36.6474,941536.0
2024-08-06 10:50:00,37.11,37.21,36.54,36.71,902991.0,36.6474,36.7462,36.0845,36.2524,902991.0
2024-08-06 11:00:00,36.71,36.82,36.52,36.61,388946.0,36.2524,36.3611,36.0648,36.1537,388946.0
2024-08-06 11:10:00,36.6,36.63,36.13,36.24,619901.0,36.1438,36.1734,35.6797,35.7883,619901.0
2024-08-06 11:20:00,36.23,36.26,35.53,35.55,655587.0,35.7784,35.808,35.0871,35.1069,655587.0
2024-08-06 11:30:00,35.57,36.02,35.55,35.89,440239.0,35.1266,35.571,35.1069,35.4426,440239.0
2024-08-06 11:40:00,35.9,35.99,35.62,35.99,371241.0,35.4525,35.5414,35.176,35.5414,371241.0
2024-08-06 11:50:00,35.99,36.29,35.92,36.29,485698.0,35.5414,35.8377,35.4723,35.8377,485698.0
2024-08-06 12:00:00,36.29,36.54,36.19,36.45,544022.0,35.8377,36.0845,35.7389,35.9957,544022.0
2024-08-06 12:10:00,36.46,36.65,36.4,36.57,291852.0,36.0055,36.1932,35.9463,36.1142,291852.0
2024-08-06 12:20:00,36.55,36.59,36.34,36.53,273244.0,36.0944,36.1339,35.887,36.0747,273244.0
2024-08-06 12:30:00,36.54,36.58,36.26,36.43,249454.0,36.0845,36.124,35.808,35.9759,249454.0
2024-08-06 12:40:00,36.44,36.51,36.27,36.27,166788.0,35.9858,36.0549,35.8179,35.8179,166788.0
2024-08-06 12:50:00,36.28,36.71,36.25,36.63,486008.0,35.8278,36.2524,35.7982,36.1734,486008.0
2024-08-06 13:00:00,36.66,36.8,36.51,36.57,375613.0,36.203,36.3413,36.0549,36.1142,375613.0
2024-08-06 13:10:00,36.57,36.73,36.47,36.59,327310.0,36.1142,36.2722,36.0154,36.1339,327310.0
2024-08-06 13:20:00,36.6,36.83,36.55,36.83,313356.0,36.1438,36.3709,36.0944,36.3709,313356.0
2024-08-06 13:30:00,36.83,36.97,36.77,36.93,340835.0,36.3709,36.5092,36.3117,36.4697,340835.0
2024-08-06 13:40:00,36.95,36.99,36.67,36.87,305453.0,36.4894,36.5289,36.2129,36.4104,305453.0
2024-08-06 13:50:00,36.88,37.11,36.77,36.94,410989.0,36.4203,36.6474,36.3117,36.4796,410989.0
2024-08-06 14:00:00,36.95,37.02,36.84,36.94,287907.0,36.4894,36.5586,36.3808,36.4796,287907.0
2024-08-06 14:10:00,36.93,37.3,36.89,37.29,352942.0,36.4697,36.8351,36.4302,36.8252,352942.0
2024-08-06 14:20:00,37.28,37.45,37.24,37.41,265693.0,36.8153,36.9832,36.7758,36.9437,265693.0
2024-08-06 14:30:00,37.42,37.6,37.23,37.54,527489.0,36.9536,37.1313,36.7659,37.0721,527489.0
2024-08-06 14:40:00,37.55,37.55,37.33,37.46,284229.0,37.082,37.082,36.8647,36.9931,284229.0
2024-08-06 14:50:00,37.46,37.51,36.87,36.88,370476.0,36.9931,37.0425,36.4104,36.4203,370476.0
2024-08-06 15:00:00,36.88,36.91,36.36,36.57,654701.0,36.4203,36.4499,35.9068,36.1142,654701.0
2024-08-06 15:10:00,36.57,36.82,36.42,36.6,390079.0,36.1142,36.3611,35.966,36.1438,390079.0
2024-08-06 15:20:00,36.58,37.02,36.56,36.73,483701.0,36.124,36.5586,36.1043,36.2722,483701.0
2024-08-06 15:30:00,36.73,36.87,36.6,36.73,397798.0,36.2722,36.4104,36.1438,36.2722,397798.0
2024-08-06 15:40:00,36.75,36.81,36.3,36.33,490885.0,36.2919,36.3512,35.8475,35.8772,490885.0
2024-08-06 15:50:00,36.33,36.5,36.12,36.15,936244.0,35.8772,36.045,35.6698,35.6994,936244.0
2024-08-07 09:30:00,37.94,37.99,37.21,37.64,1758015.0,37.4671,37.5165,36.7462,37.1708,1758015.0
2024-08-07 09:40:00,37.62,37.86,37.39,37.73,1024957.0,37.1511,37.3881,36.9239,37.2597,1024957.0
2024-08-07 09:50:00,37.71,37.89,37.45,37.86,588944.0,37.24,37.4177,36.9832,37.3881,588944.0
2024-08-07 10:00:00,37.84,37.95,37.2,37.59,796664.0,37.3683,37.477,36.7363,37.1215,796664.0
2024-08-07 10:10:00,37.59,37.62,36.89,36.97,790760.0,37.1215,37.1511,36.4302,36.5092,790760.0
2024-08-07 10:20:00,36.99,37.34,36.66,36.72,898755.0,36.5289,36.8746,36.203,36.2623,898755.0
2024-08-07 10:30:00,36.74,37.02,36.64,36.65,414088.0,36.282,36.5586,36.1833,36.1932,414088.0
2024-08-07 10:40:00,36.68,37.49,36.68,37.32,541762.0,36.2228,37.0227,36.2228,36.8548,541762.0
2024-08-07 10:50:00,37.31,37.34,37.04,37.1,519546.0,36.8449,36.8746,36.5783,36.6376,519546.0
2024-08-07 11:00:00,37.13,37.43,36.98,37.35,573611.0,36.6672,36.9634,36.5191,36.8844,573611.0
2024-08-07 11:10:00,37.34,37.41,36.84,36.91,450836.0,36.8746,36.9437,36.3808,36.4499,450836.0
2024-08-07 11:20:00,36.92,37.03,36.84,36.98,306617.0,36.4598,36.5684,36.3808,36.5191,306617.0
2024-08-07 11:30:00,36.99,37.23,36.97,36.97,282423.0,36.5289,36.7659,36.5092,36.5092,282423.0
2024-08-07 11:40:00,36.96,37.03,36.34,36.6,562337.0,36.4993,36.5684,35.887,36.1438,562337.0
2024-08-07 11:50:00,36.59,36.83,36.55,36.74,243094.0,36.1339,36.3709,36.0944,36.282,243094.0
2024-08-07 12:00:00,36.74,36.81,36.32,36.49,343443.0,36.282,36.3512,35.8673,36.0352,343443.0
2024-08-07 12:10:00,36.49,36.75,36.47,36.59,261738.0,36.0352,36.2919,36.0154,36.1339,261738.0
2024-08-07 12:20:00,36.58,36.84,36.53,36.77,230365.0,36.124,36.3808,36.0747,36.3117,230365.0
2024-08-07 12:30:00,36.77,36.77,36.55,36.61,110498.0,36.3117,36.3117,36.0944,36.1537,110498.0
2024-08-07 12:40:00,36.61,36.72,36.12,36.13,249983.0,36.1537,36.2623,35.6698,35.6797,249983.0
2024-08-07 12:50:00,36.13,36.24,35.87,36.05,353999.0,35.6797,35.7883,35.4229,35.6006,353999.0
2024-08-07 13:00:00,36.04,36.17,35.44,35.46,613913.0,35.5908,35.7192,34.9983,35.018,613913.0
2024-08-07 13:10:00,35.46,35.69,35.28,35.36,400403.0,35.018,35.2451,34.8402,34.9192,400403.0
2024-08-07 13:20:00,35.36,35.88,35.36,35.58,456837.0,34.9192,35.4328,34.9192,35.1365,456837.0
2024-08-07 13:30:00,35.58,35.92,35.57,35.69,412489.0,35.1365,35.4723,35.1266,35.2451,412489.0
2024-08-07 13:40:00,35.7,35.76,35.26,35.3,297670.0,35.255,35.3143,34.8205,34.86,297670.0
2024-08-07 13:50:00,35.33,35.4,35.03,35.24,613857.0,34.8896,34.9588,34.5934,34.8007,613857.0
2024-08-07 14:00:00,35.22,35.37,34.97,34.99,458829.0,34.781,34.9291,34.5341,34.5539,458829.0
2024-08-07 14:10:00,35.0,35.07,34.67,34.74,588534.0,34.5637,34.6329,34.2379,34.307,588534.0
2024-08-07 14:20:00,34.76,34.99,34.71,34.85,477550.0,34.3267,34.5539,34.2774,34.4156,477550.0
2024-08-07 14:30:00,34.84,34.91,34.66,34.79,304993.0,34.4057,34.4749,34.228,34.3564,304993.0
2024-08-07 14:40:00,34.79,35.01,34.6,34.76,399237.0,34.3564,34.5736,34.1687,34.3267,399237.0
2024-08-07 14:50:00,34.77,34.91,34.62,34.81,268341.0,34.3366,34.4749,34.1885,34.3761,268341.0
2024-08-07 15:00:00,34.81,35.41,34.75,35.2,481062.0,34.3761,34.9686,34.3169,34.7612,481062.0
2024-08-07 15:10:00,35.21,35.36,35.04,35.26,277437.0,34.7711,34.9192,34.6032,34.8205,277437.0
2024-08-07 15:20:00,35.26,35.38,35.12,35.25,318067.0,34.8205,34.939,34.6822,34.8106,318067.0
2024-08-07 15:30:00,35.23,35.43,35.08,35.29,411473.0,34.7909,34.9884,34.6427,34.8501,411473.0
2024-08-07 15:40:00,35.29,35.29,35.03,35.25,345287.0,34.8501,34.8501,34.5934,34.8106,345287.0
2024-08-07 15:50:00,35.26,35.3,34.6,34.85,845670.0,34.8205,34.86,34.1687,34.4156,845670.0
2024-08-08 09:30:00,36.03,36.09,35.42,35.66,1188609.0,35.5809,35.6402,34.9785,35.2155,1188609.0
2024-08-08 09:40:00,35.65,35.97,35.55,35.64,693781.0,35.2056,35.5216,35.1069,35.1958,693781.0
2024-08-08 09:50:00,35.66,36.24,35.46,36.12,896751.0,35.2155,35.7883,35.018,35.6698,896751.0
2024-08-08 10:00:00,36.13,36.51,36.0,36.13,909902.0,35.6797,36.0549,35.5513,35.6797,909902.0
2024-08-08 10:10:00,36.13,36.37,36.0,36.25,635668.0,35.6797,35.9167,35.5513,35.7982,635668.0
2024-08-08 10:20:00,36.23,36.65,36.1,36.63,473842.0,35.7784,36.1932,35.65,36.1734,473842.0
2024-08-08 10:30:00,36.62,36.72,36.38,36.56,467460.0,36.1635,36.2623,35.9265,36.1043,467460.0
2024-08-08 10:40:00,36.57,36.6,36.27,36.58,346506.0,36.1142,36.1438,35.8179,36.124,346506.0
2024-08-08 10:50:00,36.59,36.78,36.44,36.76,337052.0,36.1339,36.3216,35.9858,36.3018,337052.0
2024-08-08 11:00:00,36.76,36.76,36.55,36.74,363389.0,36.3018,36.3018,36.0944,36.282,363389.0
2024-08-08 11:10:00,36.74,36.76,36.31,36.34,367704.0,36.282,36.3018,35.8574,35.887,367704.0
2024-08-08 11:20:00,36.35,36.73,36.34,36.57,352175.0,35.8969,36.2722,35.887,36.1142,352175.0
2024-08-08 11:30:00,36.56,36.72,36.51,36.62,200848.0,36.1043,36.2623,36.0549,36.1635,200848.0
2024-08-08 11:40:00,36.58,36.62,36.36,36.45,188912.0,36.124,36.1635,35.9068,35.9957,188912.0
2024-08-08 11:50:00,36.48,36.71,36.48,36.6,114130.0,36.0253,36.2524,36.0253,36.1438,114130.0
2024-08-08 12:00:00,36.58,36.85,36.55,36.76,392390.0,36.124,36.3907,36.0944,36.3018,392390.0
2024-08-08 12:10:00,36.74,36.79,36.46,36.54,219422.0,36.282,36.3314,36.0055,36.0845,219422.0
2024-08-08 12:20:00,36.54,36.7,36.54,36.61,125103.0,36.0845,36.2425,36.0845,36.1537,125103.0
2024-08-08 12:30:00,36.62,36.62,36.17,36.27,379719.0,36.1635,36.1635,35.7192,35.8179,379719.0
2024-08-08 12:40:00,36.28,36.64,36.26,36.63,161666.0,35.8278,36.1833,35.808,36.1734,161666.0
2024-08-08 12:50:00,36.62,36.66,36.49,36.51,216044.0,36.1635,36.203,36.0352,36.0549,216044.0
2024-08-08 13:00:00,36.53,36.57,36.22,36.45,442488.0,36.0747,36.1142,35.7685,35.9957,442488.0
2024-08-08 13:10:00,36.48,36.85,36.47,36.84,323558.0,36.0253,36.3907,36.0154,36.3808,323558.0
2024-08-08 13:20:00,36.84,37.12,36.81,37.1,453606.0,36.3808,36.6573,36.3512,36.6376,453606.0
2024-08-08 13:30:00,37.1,37.25,37.06,37.16,332371.0,36.6376,36.7857,36.5981,36.6968,332371.0
2024-08-08 13:40:00,37.16,37.22,37.08,37.12,161865.0,36.6968,36.7561,36.6178,36.6573,161865.0
2024-08-08 13:50:00,37.09,37.16,36.96,37.01,132851.0,36.6277,36.6968,36.4993,36.5487,132851.0
2024-08-08 14:00:00,36.99,37.21,36.94,37.06,149562.0,36.5289,36.7462,36.4796,36.5981,149562.0
2024-08-08 14:10:00,37.05,37.25,37.03,37.24,128223.0,36.5882,36.7857,36.5684,36.7758,128223.0
2024-08-08 14:20:00,37.24,37.28,37.02,37.13,195431.0,36.7758,36.8153,36.5586,36.6672,195431.0
2024-08-08 14:30:00,37.12,37.29,37.11,37.13,139553.0,36.6573,36.8252,36.6474,36.6672,139553.0
2024-08-08 14:40:00,37.13,37.17,36.97,37.13,239352.0,36.6672,36.7067,36.5092,36.6672,239352.0
2024-08-08 14:50:00,37.12,37.24,37.06,37.1,120361.0,36.6573,36.7758,36.5981,36.6376,120361.0
2024-08-08 15:00:00,37.1,37.3,36.92,37.27,150754.0,36.6376,36.8351,36.4598,36.8054,150754.0
2024-08-08 15:10:00,37.26,37.38,37.17,37.22,254910.0,36.7956,36.9141,36.7067,36.7561,254910.0
2024-08-08 15:20:00,37.23,37.37,37.1,37.13,234310.0,36.7659,36.9042,36.6376,36.6672,234310.0
2024-08-08 15:30:00,37.15,37.19,36.82,36.9,402219.0,36.6869,36.7264,36.3611,36.4401,402219.0
2024-08-08 15:40:00,36.94,37.17,36.92,37.02,372269.0,36.4796,36.7067,36.4598,36.5586,372269.0
2024-08-08 15:50:00,37.03,37.32,36.89,37.3,659853.0,36.5684,36.8548,36.4302,36.8351,659853.0
2024-08-09 09:30:00,37.42,37.43,36.87,37.15,1209115.0,36.9536,36.9634,36.4104,36.6869,1209115.0
2024-08-09 09:40:00,37.15,37.15,36.54,36.59,799294.0,36.6869,36.6869,36.0845,36.1339,799294.0
2024-08-09 09:50:00,36.59,36.98,36.55,36.87,501081.0,36.1339,36.5191,36.0944,36.4104,501081.0
2024-08-09 10:00:00,36.87,37.2,36.65,36.8,674917.0,36.4104,36.7363,36.1932,36.3413,674917.0
2024-08-09 10:10:00,36.81,37.31,36.79,36.92,608207.0,36.3512,36.8449,36.3314,36.4598,608207.0
2024-08-09 10:20:00,36.9,37.03,36.82,36.94,304635.0,36.4401,36.5684,36.3611,36.4796,304635.0
2024-08-09 10:30:00,36.94,36.97,36.59,36.82,453887.0,36.4796,36.5092,36.1339,36.3611,453887.0
2024-08-09 10:40:00,36.83,37.07,36.71,36.8,345815.0,36.3709,36.6079,36.2524,36.3413,345815.0
2024-08-09 10:50:00,36.78,37.15,36.75,36.92,398450.0,36.3216,36.6869,36.2919,36.4598,398450.0
2024-08-09 11:00:00,36.92,37.29,36.92,37.15,306813.0,36.4598,36.8252,36.4598,36.6869,306813.0
2024-08-09 11:10:00,37.17,37.26,37.04,37.21,153720.0,36.7067,36.7956,36.5783,36.7462,153720.0
2024-08-09 11:20:00,37.21,37.22,36.77,36.78,304920.0,36.7462,36.7561,36.3117,36.3216,304920.0
2024-08-09 11:30:00,36.77,36.87,36.64,36.71,287274.0,36.3117,36.4104,36.1833,36.2524,287274.0
2024-08-09 11:40:00,36.73,36.83,36.63,36.79,184528.0,36.2722,36.3709,36.1734,36.3314,184528.0
2024-08-09 11:50:00,36.79,36.83,36.43,36.51,252199.0,36.3314,36.3709,35.9759,36.0549,252199.0
2024-08-09 12:00:00,36.52,36.61,36.37,36.43,201553.0,36.0648,36.1537,35.9167,35.9759,201553.0
2024-08-09 12:10:00,36.43,36.45,36.25,36.37,206224.0,35.9759,35.9957,35.7982,35.9167,206224.0
2024-08-09 12:20:00,36.37,36.57,36.29,36.55,162792.0,35.9167,36.1142,35.8377,36.0944,162792.0
2024-08-09 12:30:00,36.53,36.79,36.51,36.75,190188.0,36.0747,36.3314,36.0549,36.2919,190188.0
2024-08-09 12:40:00,36.74,36.85,36.69,36.84,145741.0,36.282,36.3907,36.2327,36.3808,145741.0
2024-08-09 12:50:00,36.85,36.89,36.59,36.87,190738.0,36.3907,36.4302,36.1339,36.4104,190738.0
2024-08-09 13:00:00,36.86,36.97,36.82,36.95,151841.0,36.4006,36.5092,36.3611,36.4894,151841.0
2024-08-09 13:10:00,36.95,37.24,36.92,37.22,307402.0,36.4894,36.7758,36.4598,36.7561,307402.0
2024-08-09 13:20:00,37.22,37.35,37.13,37.35,304697.0,36.7561,36.8844,36.6672,36.8844,304697.0
2024-08-09 13:30:00,37.35,37.43,37.26,37.37,292811.0,36.8844,36.9634,36.7956,36.9042,292811.0
2024-08-09 13:40:00,37.38,37.41,37.1,37.12,198934.0,36.9141,36.9437,36.6376,36.6573,198934.0
2024-08-09 13:50:00,37.13,37.15,36.86,36.88,367071.0,36.6672,36.6869,36.4006,36.4203,367071.0
2024-08-09 14:00:00,36.9,37.19,36.85,37.19,174644.0,36.4401,36.7264,36.3907,36.7264,174644.0
2024-08-09 14:10:00,37.19,37.19,36.8,36.91,233313.0,36.7264,36.7264,36.3413,36.4499,233313.0
2024-08-09 14:20:00,36.93,36.97,36.83,36.9,143110.0,36.4697,36.5092,36.3709,36.4401,143110.0
2024-08-09 14:30:00,36.89,36.98,36.73,36.96,145129.0,36.4302,36.5191,36.2722,36.4993,145129.0
2024-08-09 14:40:00,36.96,37.14,36.96,37.03,148917.0,36.4993,36.6771,36.4993,36.5684,148917.0
2024-08-09 14:50:00,37.04,37.04,36.8,37.0,130527.0,36.5783,36.5783,36.3413,36.5388,130527.0
2024-08-09 15:00:00,37.0,37.04,36.84,36.9,107563.0,36.5388,36.5783,36.3808,36.4401,107563.0
2024-08-09 15:10:00,36.9,37.03,36.88,37.02,178981.0,36.4401,36.5684,36.4203,36.5586,178981.0
2024-08-09 15:20:00,37.0,37.09,36.79,37.0,228114.0,36.5388,36.6277,36.3314,36.5388,228114.0
2024-08-09 15:30:00,37.0,37.14,36.89,36.93,378424.0,36.5388,36.6771,36.4302,36.4697,378424.0
2024-08-09 15:40:00,36.94,37.06,36.89,37.05,234422.0,36.4796,36.5981,36.4302,36.5882,234422.0
2024-08-09 15:50:00,37.05,37.11,36.82,37.04,439569.0,36.5882,36.6474,36.3611,36.5783,439569.0
2024-08-12 09:30:00,37.15,37.35,36.61,36.76,1107414.0,36.6869,36.8844,36.1537,36.3018,1107414.0
2024-08-12 09:40:00,36.77,36.79,36.28,36.32,717687.0,36.3117,36.3314,35.8278,35.8673,717687.0
2024-08-12 09:50:00,36.33,36.53,35.99,36.09,603613.0,35.8772,36.0747,35.5414,35.6402,603613.0
2024-08-12 10:00:00,36.12,36.55,35.95,36.53,567278.0,35.6698,36.0944,35.5019,36.0747,567278.0
2024-08-12 10:10:00,36.54,36.56,36.25,36.4,282056.0,36.0845,36.1043,35.7982,35.9463,282056.0
2024-08-12 10:20:00,36.39,36.61,36.24,36.5,559542.0,35.9364,36.1537,35.7883,36.045,559542.0
2024-08-12 10:30:00,36.5,36.68,36.35,36.64,225761.0,36.045,36.2228,35.8969,36.1833,225761.0
2024-08-12 10:40:00,36.66,36.83,36.52,36.56,314529.0,36.203,36.3709,36.0648,36.1043,314529.0
2024-08-12 10:50:00,36.55,36.6,36.37,36.57,368517.0,36.0944,36.1438,35.9167,36.1142,368517.0
2024-08-12 11:00:00,36.56,36.62,36.36,36.41,199851.0,36.1043,36.1635,35.9068,35.9562,199851.0
2024-08-12 11:10:00,36.43,36.5,36.29,36.4,200738.0,35.9759,36.045,35.8377,35.9463,200738.0
2024-08-12 11:20:00,36.4,36.46,35.82,36.09,553327.0,35.9463,36.0055,35.3735,35.6402,553327.0
2024-08-12 11:30:00,36.08,36.09,35.84,35.85,407655.0,35.6303,35.6402,35.3933,35.4031,407655.0
2024-08-12 11:40:00,35.86,35.92,35.7,35.87,429300.0,35.413,35.4723,35.255,35.4229,429300.0
2024-08-12 11:50:00,35.86,36.25,35.82,36.21,417738.0,35.413,35.7982,35.3735,35.7587,417738.0
2024-08-12 12:00:00,36.19,36.25,35.99,36.04,310186.0,35.7389,35.7982,35.5414,35.5908,310186.0
2024-08-12 12:10:00,36.02,36.07,35.93,36.02,129749.0,35.571,35.6204,35.4821,35.571,129749.0
2024-08-12 12:20:00,36.01,36.09,35.89,35.98,154178.0,35.5611,35.6402,35.4426,35.5315,154178.0
2024-08-12 12:30:00,35.96,36.09,35.87,36.02,213719.0,35.5118,35.6402,35.4229,35.571,213719.0
2024-08-12 12:40:00,36.02,36.1,35.89,36.01,131006.0,35.571,35.65,35.4426,35.5611,131006.0
2024-08-12 12:50:00,36.0,36.06,35.79,35.8,177994.0,35.5513,35.6105,35.3439,35.3538,177994.0
2024-08-12 13:00:00,35.79,35.87,35.66,35.84,232175.0,35.3439,35.4229,35.2155,35.3933,232175.0
2024-08-12 13:10:00,35.84,36.07,35.78,36.07,150700.0,35.3933,35.6204,35.334,35.6204,150700.0
2024-08-12 13:20:00,36.05,36.21,35.92,36.11,167723.0,35.6006,35.7587,35.4723,35.6599,167723.0
2024-08-12 13:30:00,36.12,36.28,36.12,36.25,186954.0,35.6698,35.8278,35.6698,35.7982,186954.0
2024-08-12 13:40:00,36.26,36.28,36.1,36.1,155280.0,35.808,35.8278,35.65,35.65,155280.0
2024-08-12 13:50:00,36.09,36.09,35.92,36.02,157333.0,35.6402,35.6402,35.4723,35.571,157333.0
2024-08-12 14:00:00,36.02,36.14,35.98,36.05,89474.0,35.571,35.6895,35.5315,35.6006,89474.0
2024-08-12 14:10:00,36.05,36.2,36.05,36.06,136005.0,35.6006,35.7488,35.6006,35.6105,136005.0
2024-08-12 14:20:00,36.06,36.16,36.03,36.04,120786.0,35.6105,35.7093,35.5809,35.5908,120786.0
2024-08-12 14:30:00,36.03,36.12,35.96,36.09,135774.0,35.5809,35.6698,35.5118,35.6402,135774.0
2024-08-12 14:40:00,36.1,36.14,36.01,36.09,118419.0,35.65,35.6895,35.5611,35.6402,118419.0
2024-08-12 14:50:00,36.09,36.18,36.08,36.12,124123.0,35.6402,35.729,35.6303,35.6698,124123.0
2024-08-12 15:00:00,36.12,36.13,35.97,35.99,107616.0,35.6698,35.6797,35.5216,35.5414,107616.0
2024-08-12 15:10:00,35.99,36.2,35.99,36.17,148339.0,35.5414,35.7488,35.5414,35.7192,148339.0
2024-08-12 15:20:00,36.18,36.25,36.09,36.17,199382.0,35.729,35.7982,35.6402,35.7192,199382.0
2024-08-12 15:30:00,36.18,36.23,35.99,36.05,214598.0,35.729,35.7784,35.5414,35.6006,214598.0
2024-08-12 15:40:00,36.06,36.07,35.93,35.99,197558.0,35.6105,35.6204,35.4821,35.5414,197558.0
2024-08-12 15:50:00,35.98,36.12,35.79,36.1,980554.0,35.5315,35.6698,35.3439,35.65,980554.0
2024-08-13 09:30:00,36.84,36.93,36.44,36.83,1111708.0,36.3808,36.4697,35.9858,36.3709,1111708.0
2024-08-13 09:40:00,36.87,37.17,36.82,37.02,709522.0,36.4104,36.7067,36.3611,36.5586,709522.0
2024-08-13 09:50:00,37.04,37.24,36.73,36.8,819109.0,36.5783,36.7758,36.2722,36.3413,819109.0
2024-08-13 10:00:00,36.81,36.81,36.21,36.47,1068328.0,36.3512,36.3512,35.7587,36.0154,1068328.0
2024-08-13 10:10:00,36.48,36.69,36.35,36.39,525647.0,36.0253,36.2327,35.8969,35.9364,525647.0
2024-08-13 10:20:00,36.38,36.6,36.28,36.55,371909.0,35.9265,36.1438,35.8278,36.0944,371909.0
2024-08-13 10:30:00,36.54,36.54,36.25,36.5,471364.0,36.0845,36.0845,35.7982,36.045,471364.0
2024-08-13 10:40:00,36.5,36.83,36.49,36.8,382387.0,36.045,36.3709,36.0352,36.3413,382387.0
2024-08-13 10:50:00,36.8,36.91,36.63,36.9,393555.0,36.3413,36.4499,36.1734,36.4401,393555.0
2024-08-13 11:00:00,36.91,36.95,36.75,36.76,364421.0,36.4499,36.4894,36.2919,36.3018,364421.0
2024-08-13 11:10:00,36.76,36.9,36.71,36.85,279679.0,36.3018,36.4401,36.2524,36.3907,279679.0
2024-08-13 11:20:00,36.85,36.92,36.76,36.85,224923.0,36.3907,36.4598,36.3018,36.3907,224923.0
2024-08-13 11:30:00,36.85,36.93,36.81,36.86,215653.0,36.3907,36.4697,36.3512,36.4006,215653.0
2024-08-13 11:40:00,36.86,37.03,36.84,37.01,309445.0,36.4006,36.5684,36.3808,36.5487,309445.0
2024-08-13 11:50:00,37.02,37.02,36.92,36.96,179747.0,36.5586,36.5586,36.4598,36.4993,179747.0
2024-08-13 12:00:00,36.95,37.21,36.85,37.21,491573.0,36.4894,36.7462,36.3907,36.7462,491573.0
2024-08-13 12:10:00,37.22,37.34,37.18,37.32,422074.0,36.7561,36.8746,36.7166,36.8548,422074.0
2024-08-13 12:20:00,37.31,37.37,37.21,37.25,256346.0,36.8449,36.9042,36.7462,36.7857,256346.0
2024-08-13 12:30:00,37.27,37.32,37.12,37.32,417659.0,36.8054,36.8548,36.6573,36.8548,417659.0
2024-08-13 12:40:00,37.31,37.59,37.3,37.58,773125.0,36.8449,37.1215,36.8351,37.1116,773125.0
2024-08-13 12:50:00,37.58,37.65,37.57,37.62,216893.0,37.1116,37.1807,37.1017,37.1511,216893.0
2024-08-13 13:00:00,37.62,37.64,37.42,37.44,250382.0,37.1511,37.1708,36.9536,36.9733,250382.0
2024-08-13 13:10:00,37.43,37.53,37.4,37.51,238062.0,36.9634,37.0622,36.9338,37.0425,238062.0
2024-08-13 13:20:00,37.5,37.5,37.36,37.41,124154.0,37.0326,37.0326,36.8943,36.9437,124154.0
2024-08-13 13:30:00,37.42,37.44,37.26,37.33,144913.0,36.9536,36.9733,36.7956,36.8647,144913.0
2024-08-13 13:40:00,37.35,37.41,37.12,37.26,347763.0,36.8844,36.9437,36.6573,36.7956,347763.0
2024-08-13 13:50:00,37.27,37.48,37.21,37.45,344514.0,36.8054,37.0128,36.7462,36.9832,344514.0
2024-08-13 14:00:00,37.45,37.58,37.41,37.43,340260.0,36.9832,37.1116,36.9437,36.9634,340260.0
2024-08-13 14:10:00,37.43,37.46,37.28,37.35,371513.0,36.9634,36.9931,36.8153,36.8844,371513.0
2024-08-13 14:20:00,37.35,37.5,37.35,37.5,171603.0,36.8844,37.0326,36.8844,37.0326,171603.0
2024-08-13 14:30:00,37.49,37.66,37.45,37.65,258680.0,37.0227,37.1906,36.9832,37.1807,258680.0
2024-08-13 14:40:00,37.65,37.66,37.44,37.54,383150.0,37.1807,37.1906,36.9733,37.0721,383150.0
2024-08-13 14:50:00,37.53,37.58,37.5,37.52,151355.0,37.0622,37.1116,37.0326,37.0523,151355.0
2024-08-13 15:00:00,37.52,37.6,37.45,37.51,235641.0,37.0523,37.1313,36.9832,37.0425,235641.0
2024-08-13 15:10:00,37.52,37.55,37.35,37.42,310765.0,37.0523,37.082,36.8844,36.9536,310765.0
2024-08-13 15:20:00,37.42,37.53,37.33,37.52,312219.0,36.9536,37.0622,36.8647,37.0523,312219.0
2024-08-13 15:30:00,37.52,37.65,37.51,37.62,259976.0,37.0523,37.1807,37.0425,37.1511,259976.0
2024-08-13 15:40:00,37.61,38.0,37.6,38.0,565705.0,37.1412,37.5263,37.1313,37.5263,565705.0
2024-08-13 15:50:00,37.99,38.05,37.64,37.8,1255423.0,37.5165,37.5757,37.1708,37.3288,1255423.0
2024-08-14 09:30:00,38.21,38.26,37.64,37.94,1428176.0,37.7337,37.7831,37.1708,37.4671,1428176.0
2024-08-14 09:40:00,37.94,37.95,37.43,37.58,1262661.0,37.4671,37.477,36.9634,37.1116,1262661.0
2024-08-14 09:50:00,37.59,37.69,37.02,37.13,767260.0,37.1215,37.2202,36.5586,36.6672,767260.0
2024-08-14 10:00:00,37.12,37.19,36.88,37.07,765901.0,36.6573,36.7264,36.4203,36.6079,765901.0
2024-08-14 10:10:00,37.07,37.1,36.87,37.03,477629.0,36.6079,36.6376,36.4104,36.5684,477629.0
2024-08-14 10:20:00,37.04,37.29,36.92,37.19,543623.0,36.5783,36.8252,36.4598,36.7264,543623.0
2024-08-14 10:30:00,37.2,37.24,36.67,36.9,643799.0,36.7363,36.7758,36.2129,36.4401,643799.0
2024-08-14 10:40:00,36.89,37.1,36.77,36.95,394154.0,36.4302,36.6376,36.3117,36.4894,394154.0
2024-08-14 10:50:00,36.94,37.07,36.74,37.01,475620.0,36.4796,36.6079,36.282,36.5487,475620.0
2024-08-14 11:00:00,37.02,37.15,36.91,36.91,411813.0,36.5586,36.6869,36.4499,36.4499,411813.0
2024-08-14 11:10:00,36.93,37.11,36.92,37.1,304278.0,36.4697,36.6474,36.4598,36.6376,304278.0
2024-08-14 11:20:00,37.09,37.25,37.07,37.25,277122.0,36.6277,36.7857,36.6079,36.7857,277122.0
2024-08-14 11:30:00,37.26,37.52,37.25,37.51,538113.0,36.7956,37.0523,36.7857,37.0425,538113.0
2024-08-14 11:40:00,37.51,37.56,37.42,37.45,247745.0,37.0425,37.0918,36.9536,36.9832,247745.0
2024-08-14 11:50:00,37.45,37.61,37.44,37.61,310108.0,36.9832,37.1412,36.9733,37.1412,310108.0
2024-08-14 12:00:00,37.6,37.66,37.5,37.52,217883.0,37.1313,37.1906,37.0326,37.0523,217883.0
2024-08-14 12:10:00,37.53,37.61,37.26,37.27,448430.0,37.0622,37.1412,36.7956,36.8054,448430.0
2024-08-14 12:20:00,37.26,37.31,36.66,36.84,855286.0,36.7956,36.8449,36.203,36.3808,855286.0
2024-08-14 12:30:00,36.83,37.01,36.76,37.0,284292.0,36.3709,36.5487,36.3018,36.5388,284292.0
2024-08-14 12:40:00,37.0,37.01,36.62,36.75,312263.0,36.5388,36.5487,36.1635,36.2919,312263.0
2024-08-14 12:50:00,36.79,36.98,36.78,36.94,183472.0,36.3314,36.5191,36.3216,36.4796,183472.0
2024-08-14 13:00:00,36.93,37.12,36.82,37.08,181007.0,36.4697,36.6573,36.3611,36.6178,181007.0
2024-08-14 13:10:00,37.06,37.09,36.89,37.06,105376.0,36.5981,36.6277,36.4302,36.5981,105376.0
2024-08-14 13:20:00,37.05,37.09,36.92,36.94,125038.0,36.5882,36.6277,36.4598,36.4796,125038.0
2024-08-14 13:30:00,36.93,36.98,36.74,36.75,285651.0,36.4697,36.5191,36.282,36.2919,285651.0
2024-08-14 13:40:00,36.75,36.94,36.63,36.92,597545.0,36.2919,36.4796,36.1734,36.4598,597545.0
2024-08-14 13:50:00,36.93,37.17,36.87,37.12,288665.0,36.4697,36.7067,36.4104,36.6573,288665.0
2024-08-14 14:00:00,37.1,37.11,36.87,36.94,237713.0,36.6376,36.6474,36.4104,36.4796,237713.0
2024-08-14 14:10:00,36.92,37.01,36.75,36.75,184829.0,36.4598,36.5487,36.2919,36.2919,184829.0
2024-08-14 14:20:00,36.76,36.97,36.76,36.96,331821.0,36.3018,36.5092,36.3018,36.4993,331821.0
2024-08-14 14:30:00,36.95,37.04,36.93,36.98,185098.0,36.4894,36.5783,36.4697,36.5191,185098.0
2024-08-14 14:40:00,37.0,37.09,36.97,37.07,196141.0,36.5388,36.6277,36.5092,36.6079,196141.0
2024-08-14 14:50:00,37.06,37.22,37.05,37.19,304059.0,36.5981,36.7561,36.5882,36.7264,304059.0
2024-08-14 15:00:00,37.19,37.27,37.11,37.15,334225.0,36.7264,36.8054,36.6474,36.6869,334225.0
2024-08-14 15:10:00,37.15,37.18,36.93,37.03,211579.0,36.6869,36.7166,36.4697,36.5684,211579.0
2024-08-14 15:20:00,37.03,37.09,36.96,37.02,92638.0,36.5684,36.6277,36.4993,36.5586,92638.0
2024-08-14 15:30:00,37.03,37.07,36.97,37.07,279111.0,36.5684,36.6079,36.5092,36.6079,279111.0
2024-08-14 15:40:00,37.08,37.15,37.04,37.13,263113.0,36.6178,36.6869,36.5783,36.6672,263113.0
2024-08-14 15:50:00,37.14,37.29,37.08,37.1,739659.0,36.6771,36.8252,36.6178,36.6376,739659.0
2024-08-15 09:30:00,39.54,40.0,39.35,39.73,2150979.0,39.0471,39.5014,38.8595,39.2348,2150979.0
2024-08-15 09:40:00,39.74,39.85,39.24,39.47,1039987.0,39.2447,39.3533,38.7509,38.978,1039987.0
2024-08-15 09:50:00,39.45,39.47,38.97,39.05,858986.0,38.9583,38.978,38.4843,38.5633,858986.0
2024-08-15 10:00:00,39.06,39.27,38.84,38.95,796234.0,38.5731,38.7805,38.3559,38.4645,796234.0
2024-08-15 10:10:00,38.94,39.37,38.87,39.37,544236.0,38.4546,38.8793,38.3855,38.8793,544236.0
2024-08-15 10:20:00,39.37,39.46,39.14,39.4,498530.0,38.8793,38.9681,38.6521,38.9089,498530.0
2024-08-15 10:30:00,39.41,39.68,39.4,39.51,519877.0,38.9188,39.1854,38.9089,39.0175,519877.0
2024-08-15 10:40:00,39.49,39.72,39.42,39.66,311205.0,38.9978,39.2249,38.9286,39.1657,311205.0
2024-08-15 10:50:00,39.66,39.88,39.47,39.85,461610.0,39.1657,39.3829,38.978,39.3533,461610.0
2024-08-15 11:00:00,39.84,40.19,39.83,40.17,696690.0,39.3434,39.689,39.3335,39.6693,696690.0
2024-08-15 11:10:00,40.16,40.29,40.08,40.14,330888.0,39.6594,39.7878,39.5804,39.6397,330888.0
2024-08-15 11:20:00,40.15,40.17,39.88,39.89,360628.0,39.6495,39.6693,39.3829,39.3928,360628.0
2024-08-15 11:30:00,39.9,40.01,39.84,39.96,292550.0,39.4027,39.5113,39.3434,39.4619,292550.0
2024-08-15 11:40:00,39.97,40.07,39.85,39.99,272074.0,39.4718,39.5705,39.3533,39.4915,272074.0
2024-08-15 11:50:00,39.99,40.01,39.88,39.92,139819.0,39.4915,39.5113,39.3829,39.4224,139819.0
2024-08-15 12:00:00,39.9,40.09,39.89,40.07,153517.0,39.4027,39.5903,39.3928,39.5705,153517.0
2024-08-15 12:10:00,40.07,40.2,40.04,40.16,224991.0,39.5705,39.6989,39.5409,39.6594,224991.0
2024-08-15 12:20:00,40.17,40.42,40.16,40.4,340681.0,39.6693,39.9162,39.6594,39.8964,340681.0
2024-08-15 12:30:00,40.39,40.48,40.36,40.42,305852.0,39.8866,39.9754,39.8569,39.9162,305852.0
2024-08-15 12:40:00,40.41,40.45,40.07,40.15,422506.0,39.9063,39.9458,39.5705,39.6495,422506.0
2024-08-15 12:50:00,40.13,40.34,40.12,40.3,231709.0,39.6298,39.8372,39.6199,39.7977,231709.0
2024-08-15 13:00:00,40.32,40.32,40.16,40.17,143203.0,39.8174,39.8174,39.6594,39.6693,143203.0
2024-08-15 13:10:00,40.18,40.3,40.18,40.27,121463.0,39.6792,39.7977,39.6792,39.768,121463.0
2024-08-15 13:20:00,40.28,40.48,40.25,40.42,153372.0,39.7779,39.9754,39.7483,39.9162,153372.0
2024-08-15 13:30:00,40.41,40.54,40.41,40.5,142855.0,39.9063,40.0347,39.9063,39.9952,142855.0
2024-08-15 13:40:00,40.49,40.51,40.38,40.41,155892.0,39.9853,40.0051,39.8767,39.9063,155892.0
2024-08-15 13:50:00,40.41,40.46,40.33,40.38,137250.0,39.9063,39.9557,39.8273,39.8767,137250.0
2024-08-15 14:00:00,40.38,40.44,40.34,40.34,117283.0,39.8767,39.9359,39.8372,39.8372,117283.0
2024-08-15 14:10:00,40.35,40.39,40.21,40.31,177984.0,39.8471,39.8866,39.7088,39.8075,177984.0
2024-08-15 14:20:00,40.3,40.38,40.23,40.33,96699.0,39.7977,39.8767,39.7285,39.8273,96699.0
2024-08-15 14:30:00,40.33,40.35,40.19,40.34,186063.0,39.8273,39.8471,39.689,39.8372,186063.0
2024-08-15 14:40:00,40.34,40.54,40.33,40.54,207203.0,39.8372,40.0347,39.8273,40.0347,207203.0
2024-08-15 14:50:00,40.54,40.54,40.37,40.47,146505.0,40.0347,40.0347,39.8668,39.9656,146505.0
2024-08-15 15:00:00,40.45,40.45,40.24,40.26,196830.0,39.9458,39.9458,39.7384,39.7582,196830.0
2024-08-15 15:10:00,40.25,40.28,40.1,40.26,266565.0,39.7483,39.7779,39.6002,39.7582,266565.0
2024-08-15 15:20:00,40.26,40.31,40.2,40.24,189909.0,39.7582,39.8075,39.6989,39.7384,189909.0
2024-08-15 15:30:00,40.23,40.27,40.09,40.12,223414.0,39.7285,39.768,39.5903,39.6199,223414.0
2024-08-15 15:40:00,40.12,40.14,39.73,39.82,380858.0,39.6199,39.6397,39.2348,39.3237,380858.0
2024-08-15 15:50:00,39.83,40.0,39.68,39.98,639766.0,39.3335,39.5014,39.1854,39.4817,639766.0
2024-08-16 09:30:00,39.61,40.2,39.58,40.1,1138549.0,39.1163,39.6989,39.0866,39.6002,1138549.0
2024-08-16 09:40:00,40.1,40.49,40.07,40.31,679207.0,39.6002,39.9853,39.5705,39.8075,679207.0
2024-08-16 09:50:00,40.31,40.88,40.29,40.7,864789.0,39.8075,40.3704,39.7878,40.1927,864789.0
2024-08-16 10:00:00,40.67,41.04,40.33,40.37,1062160.0,40.1631,40.5285,39.8273,39.8668,1062160.0
2024-08-16 10:10:00,40.36,40.52,40.27,40.43,546071.0,39.8569,40.0149,39.768,39.9261,546071.0
2024-08-16 10:20:00,40.42,40.45,40.04,40.06,682225.0,39.9162,39.9458,39.5409,39.5607,682225.0
2024-08-16 10:30:00,40.08,40.12,39.8,39.89,578407.0,39.5804,39.6199,39.3039,39.3928,578407.0
2024-08-16 10:40:00,39.87,39.91,39.63,39.69,367748.0,39.373,39.4125,39.136,39.1953,367748.0
2024-08-16 10:50:00,39.71,39.99,39.71,39.73,310201.0,39.215,39.4915,39.215,39.2348,310201.0
2024-08-16 11:00:00,39.76,39.91,39.71,39.8,179687.0,39.2644,39.4125,39.215,39.3039,179687.0
2024-08-16 11:10:00,39.81,39.86,39.66,39.7,144778.0,39.3138,39.3632,39.1657,39.2052,144778.0
2024-08-16 11:20:00,39.7,39.75,39.54,39.75,201203.0,39.2052,39.2545,39.0471,39.2545,201203.0
2024-08-16 11:30:00,39.74,39.97,39.73,39.84,281924.0,39.2447,39.4718,39.2348,39.3434,281924.0
2024-08-16 11:40:00,39.84,40.0,39.73,39.97,288317.0,39.3434,39.5014,39.2348,39.4718,288317.0
2024-08-16 11:50:00,39.96,40.07,39.92,39.99,369358.0,39.4619,39.5705,39.4224,39.4915,369358.0
2024-08-16 12:00:00,39.98,40.11,39.95,40.1,171783.0,39.4817,39.61,39.452,39.6002,171783.0
2024-08-16 12:10:00,40.1,40.22,40.04,40.21,273822.0,39.6002,39.7187,39.5409,39.7088,273822.0
2024-08-16 12:20:00,40.21,40.25,40.11,40.18,186351.0,39.7088,39.7483,39.61,39.6792,186351.0
2024-08-16 12:30:00,40.16,40.26,40.12,40.25,146639.0,39.6594,39.7582,39.6199,39.7483,146639.0
2024-08-16 12:40:00,40.25,40.26,40.15,40.21,143015.0,39.7483,39.7582,39.6495,39.7088,143015.0
2024-08-16 12:50:00,40.23,40.52,40.2,40.42,438758.0,39.7285,40.0149,39.6989,39.9162,438758.0
2024-08-16 13:00:00,40.42,40.45,40.16,40.19,215574.0,39.9162,39.9458,39.6594,39.689,215574.0
2024-08-16 13:10:00,40.19,40.33,40.18,40.32,98827.0,39.689,39.8273,39.6792,39.8174,98827.0
2024-08-16 13:20:00,40.32,40.36,40.22,40.3,58030.0,39.8174,39.8569,39.7187,39.7977,58030.0
2024-08-16 13:30:00,40.3,40.42,40.26,40.36,77648.0,39.7977,39.9162,39.7582,39.8569,77648.0
2024-08-16 13:40:00,40.38,40.41,40.27,40.33,80324.0,39.8767,39.9063,39.768,39.8273,80324.0
2024-08-16 13:50:00,40.32,40.38,40.18,40.36,151386.0,39.8174,39.8767,39.6792,39.8569,151386.0
2024-08-16 14:00:00,40.36,40.37,40.11,40.12,186472.0,39.8569,39.8668,39.61,39.6199,186472.0
2024-08-16 14:10:00,40.11,40.18,40.04,40.18,211511.0,39.61,39.6792,39.5409,39.6792,211511.0
2024-08-16 14:20:00,40.18,40.24,40.07,40.24,160621.0,39.6792,39.7384,39.5705,39.7384,160621.0
2024-08-16 14:30:00,40.25,40.36,40.23,40.32,143175.0,39.7483,39.8569,39.7285,39.8174,143175.0
2024-08-16 14:40:00,40.31,40.42,40.3,40.41,153292.0,39.8075,39.9162,39.7977,39.9063,153292.0
2024-08-16 14:50:00,40.41,40.5,40.33,40.47,130810.0,39.9063,39.9952,39.8273,39.9656,130810.0
2024-08-16 15:00:00,40.45,40.51,40.35,40.38,194903.0,39.9458,40.0051,39.8471,39.8767,194903.0
2024-08-16 15:10:00,40.38,40.42,40.28,40.3,167818.0,39.8767,39.9162,39.7779,39.7977,167818.0
2024-08-16 15:20:00,40.3,40.31,40.16,40.16,242560.0,39.7977,39.8075,39.6594,39.6594,242560.0
2024-08-16 15:30:00,40.17,40.35,40.12,40.33,277292.0,39.6693,39.8471,39.6199,39.8273,277292.0
2024-08-16 15:40:00,40.32,40.34,40.09,40.25,316998.0,39.8174,39.8372,39.5903,39.7483,316998.0
2024-08-16 15:50:00,40.25,40.36,40.11,40.31,383097.0,39.7483,39.8569,39.61,39.8075,383097.0
2024-08-19 09:30:00,40.47,41.03,40.4,40.73,1203105.0,39.9656,40.5186,39.8964,40.2223,1203105.0
2024-08-19 09:40:00,40.73,40.83,40.55,40.65,827976.0,40.2223,40.3211,40.0446,40.1433,827976.0
2024-08-19 09:50:00,40.69,40.8,40.47,40.48,546144.0,40.1828,40.2914,39.9656,39.9754,546144.0
2024-08-19 10:00:00,40.5,40.75,40.43,40.71,525566.0,39.9952,40.2421,39.9261,40.2026,525566.0
2024-08-19 10:10:00,40.71,40.75,40.39,40.41,339417.0,40.2026,40.2421,39.8866,39.9063,339417.0
2024-08-19 10:20:00,40.41,40.77,40.36,40.72,483268.0,39.9063,40.2618,39.8569,40.2124,483268.0
2024-08-19 10:30:00,40.71,40.84,40.67,40.8,291602.0,40.2026,40.3309,40.1631,40.2914,291602.0
2024-08-19 10:40:00,40.81,40.97,40.76,40.81,272694.0,40.3013,40.4593,40.2519,40.3013,272694.0
2024-08-19 10:50:00,40.81,40.96,40.81,40.95,198680.0,40.3013,40.4494,40.3013,40.4396,198680.0
2024-08-19 11:00:00,40.95,40.99,40.83,40.98,328881.0,40.4396,40.4791,40.3211,40.4692,328881.0
2024-08-19 11:10:00,40.99,41.15,40.95,41.11,396240.0,40.4791,40.6371,40.4396,40.5976,396240.0
2024-08-19 11:20:00,41.12,41.16,41.02,41.04,167754.0,40.6075,40.647,40.5087,40.5285,167754.0
2024-08-19 11:30:00,41.04,41.25,41.01,41.19,241207.0,40.5285,40.7358,40.4988,40.6766,241207.0
2024-08-19 11:40:00,41.2,41.23,41.12,41.14,141259.0,40.6865,40.7161,40.6075,40.6272,141259.0
2024-08-19 11:50:00,41.16,41.18,40.88,40.97,371499.0,40.647,40.6667,40.3704,40.4593,371499.0
2024-08-19 12:00:00,40.99,41.01,40.88,40.95,258879.0,40.4791,40.4988,40.3704,40.4396,258879.0
2024-08-19 12:10:00,40.95,41.09,40.95,40.99,125533.0,40.4396,40.5778,40.4396,40.4791,125533.0
2024-08-19 12:20:00,40.99,41.15,40.96,41.11,63358.0,40.4791,40.6371,40.4494,40.5976,63358.0
2024-08-19 12:30:00,41.11,41.12,40.99,41.09,115937.0,40.5976,40.6075,40.4791,40.5778,115937.0
2024-08-19 12:40:00,41.1,41.12,41.02,41.02,97956.0,40.5877,40.6075,40.5087,40.5087,97956.0
2024-08-19 12:50:00,41.03,41.15,41.02,41.14,157584.0,40.5186,40.6371,40.5087,40.6272,157584.0
2024-08-19 13:00:00,41.14,41.22,41.07,41.2,105410.0,40.6272,40.7062,40.5581,40.6865,105410.0
2024-08-19 13:10:00,41.2,41.22,41.11,41.21,79894.0,40.6865,40.7062,40.5976,40.6963,79894.0
2024-08-19 13:20:00,41.22,41.26,41.17,41.19,136831.0,40.7062,40.7457,40.6568,40.6766,136831.0
2024-08-19 13:30:00,41.18,41.37,41.1,41.3,235884.0,40.6667,40.8543,40.5877,40.7852,235884.0
2024-08-19 13:40:00,41.32,41.35,41.25,41.27,61019.0,40.805,40.8346,40.7358,40.7556,61019.0
2024-08-19 13:50:00,41.29,41.36,41.23,41.34,124427.0,40.7753,40.8445,40.7161,40.8247,124427.0
2024-08-19 14:00:00,41.34,41.38,41.29,41.33,145836.0,40.8247,40.8642,40.7753,40.8148,145836.0
2024-08-19 14:10:00,41.32,41.39,41.29,41.36,111030.0,40.805,40.8741,40.7753,40.8445,111030.0
2024-08-19 14:20:00,41.37,41.49,41.31,41.47,154006.0,40.8543,40.9728,40.7951,40.9531,154006.0
2024-08-19 14:30:00,41.48,41.58,41.47,41.56,207647.0,40.963,41.0617,40.9531,41.042,207647.0
2024-08-19 14:40:00,41.57,41.63,41.55,41.57,160046.0,41.0518,41.1111,41.0321,41.0518,160046.0
2024-08-19 14:50:00,41.57,41.58,41.52,41.57,146869.0,41.0518,41.0617,41.0025,41.0518,146869.0
2024-08-19 15:00:00,41.57,41.57,41.44,41.46,161155.0,41.0518,41.0518,40.9235,40.9432,161155.0
2024-08-19 15:10:00,41.47,41.49,41.38,41.43,105952.0,40.9531,40.9728,40.8642,40.9136,105952.0
2024-08-19 15:20:00,41.43,41.51,41.35,41.46,183744.0,40.9136,40.9926,40.8346,40.9432,183744.0
2024-08-19 15:30:00,41.44,41.45,41.27,41.33,248219.0,40.9235,40.9333,40.7556,40.8148,248219.0
2024-08-19 15:40:00,41.32,41.44,41.29,41.38,170782.0,40.805,40.9235,40.7753,40.8642,170782.0
2024-08-19 15:50:00,41.38,41.73,41.35,41.73,782858.0,40.8642,41.2099,40.8346,41.2099,782858.0
2024-08-20 09:30:00,41.54,41.57,41.26,41.29,1088100.0,41.0222,41.0518,40.7457,40.7753,1088100.0
2024-08-20 09:40:00,41.3,41.5,41.01,41.12,736073.0,40.7852,40.9827,40.4988,40.6075,736073.0
2024-08-20 09:50:00,41.12,41.33,41.07,41.23,626157.0,40.6075,40.8148,40.5581,40.7161,626157.0
2024-08-20 10:00:00,41.22,41.28,41.07,41.21,570477.0,40.7062,40.7655,40.5581,40.6963,570477.0
2024-08-20 10:10:00,41.2,41.2,40.54,40.55,789070.0,40.6865,40.6865,40.0347,40.0446,789070.0
2024-08-20 10:20:00,40.56,40.64,40.45,40.55,464910.0,40.0544,40.1334,39.9458,40.0446,464910.0
2024-08-20 10:30:00,40.53,40.62,40.41,40.46,345761.0,40.0248,40.1137,39.9063,39.9557,345761.0
2024-08-20 10:40:00,40.46,40.5,40.22,40.38,522003.0,39.9557,39.9952,39.7187,39.8767,522003.0
2024-08-20 10:50:00,40.38,40.41,40.0,40.08,369433.0,39.8767,39.9063,39.5014,39.5804,369433.0
2024-08-20 11:00:00,40.08,40.22,40.0,40.21,304878.0,39.5804,39.7187,39.5014,39.7088,304878.0
2024-08-20 11:10:00,40.21,40.21,40.09,40.18,143090.0,39.7088,39.7088,39.5903,39.6792,143090.0
2024-08-20 11:20:00,40.18,40.25,40.01,40.11,204079.0,39.6792,39.7483,39.5113,39.61,204079.0
2024-08-20 11:30:00,40.07,40.25,40.05,40.23,184534.0,39.5705,39.7483,39.5508,39.7285,184534.0
2024-08-20 11:40:00,40.22,40.24,40.1,40.15,222123.0,39.7187,39.7384,39.6002,39.6495,222123.0
2024-08-20 11:50:00,40.16,40.46,40.12,40.43,331096.0,39.6594,39.9557,39.6199,39.9261,331096.0
2024-08-20 12:00:00,40.43,40.45,40.33,40.41,242524.0,39.9261,39.9458,39.8273,39.9063,242524.0
2024-08-20 12:10:00,40.4,40.42,40.19,40.19,170476.0,39.8964,39.9162,39.689,39.689,170476.0
2024-08-20 12:20:00,40.19,40.25,40.14,40.17,158376.0,39.689,39.7483,39.6397,39.6693,158376.0
2024-08-20 12:30:00,40.17,40.22,40.09,40.18,215873.0,39.6693,39.7187,39.5903,39.6792,215873.0
2024-08-20 12:40:00,40.17,40.17,40.08,40.13,132544.0,39.6693,39.6693,39.5804,39.6298,132544.0
2024-08-20 12:50:00,40.14,40.14,39.99,40.03,189019.0,39.6397,39.6397,39.4915,39.531,189019.0
2024-08-20 13:00:00,40.03,40.16,39.87,40.15,296385.0,39.531,39.6594,39.373,39.6495,296385.0
2024-08-20 13:10:00,40.14,40.15,40.01,40.04,82773.0,39.6397,39.6495,39.5113,39.5409,82773.0
2024-08-20 13:20:00,40.04,40.05,39.91,40.01,200773.0,39.5409,39.5508,39.4125,39.5113,200773.0
2024-08-20 13:30:00,40.0,40.02,39.9,39.96,238224.0,39.5014,39.5212,39.4027,39.4619,238224.0
2024-08-20 13:40:00,39.96,40.13,39.94,40.11,137423.0,39.4619,39.6298,39.4422,39.61,137423.0
2024-08-20 13:50:00,40.1,40.14,40.06,40.08,206384.0,39.6002,39.6397,39.5607,39.5804,206384.0
2024-08-20 14:00:00,40.06,40.29,40.06,40.27,158753.0,39.5607,39.7878,39.5607,39.768,158753.0
2024-08-20 14:10:00,40.26,40.49,40.25,40.47,309716.0,39.7582,39.9853,39.7483,39.9656,309716.0
2024-08-20 14:20:00,40.47,40.56,40.4,40.42,327793.0,39.9656,40.0544,39.8964,39.9162,327793.0
2024-08-20 14:30:00,40.43,40.53,40.4,40.51,125318.0,39.9261,40.0248,39.8964,40.0051,125318.0
2024-08-20 14:40:00,40.51,40.57,40.45,40.56,121248.0,40.0051,40.0643,39.9458,40.0544,121248.0
2024-08-20 14:50:00,40.56,40.6,40.47,40.51,243422.0,40.0544,40.0939,39.9656,40.0051,243422.0
2024-08-20 15:00:00,40.49,40.53,40.44,40.48,102901.0,39.9853,40.0248,39.9359,39.9754,102901.0
2024-08-20 15:10:00,40.48,40.57,40.48,40.57,164908.0,39.9754,40.0643,39.9754,40.0643,164908.0
2024-08-20 15:20:00,40.58,40.59,40.5,40.51,148836.0,40.0742,40.0841,39.9952,40.0051,148836.0
2024-08-20 15:30:00,40.51,40.54,40.38,40.42,159880.0,40.0051,40.0347,39.8767,39.9162,159880.0
2024-08-20 15:40:00,40.4,40.48,40.39,40.47,137759.0,39.8964,39.9754,39.8866,39.9656,137759.0
2024-08-20 15:50:00,40.47,40.52,40.23,40.28,398613.0,39.9656,40.0149,39.7285,39.7779,398613.0
2024-08-21 09:30:00,41.1,41.32,40.77,40.84,827788.0,40.5877,40.805,40.2618,40.3309,827788.0
2024-08-21 09:40:00,40.83,40.9,40.49,40.76,575045.0,40.3211,40.3902,39.9853,40.2519,575045.0
2024-08-21 09:50:00,40.75,40.89,40.6,40.8,367422.0,40.2421,40.3803,40.0939,40.2914,367422.0
2024-08-21 10:00:00,40.8,40.96,40.57,40.79,849866.0,40.2914,40.4494,40.0643,40.2816,849866.0
2024-08-21 10:10:00,40.79,40.87,40.29,40.66,488946.0,40.2816,40.3606,39.7878,40.1532,488946.0
2024-08-21 10:20:00,40.66,40.85,40.55,40.81,257719.0,40.1532,40.3408,40.0446,40.3013,257719.0
2024-08-21 10:30:00,40.81,41.22,40.66,41.16,575244.0,40.3013,40.7062,40.1532,40.647,575244.0
2024-08-21 10:40:00,41.16,41.43,40.91,40.93,545239.0,40.647,40.9136,40.4001,40.4198,545239.0
2024-08-21 10:50:00,40.91,40.92,40.48,40.71,708824.0,40.4001,40.4099,39.9754,40.2026,708824.0
2024-08-21 11:00:00,40.65,40.75,40.49,40.7,240856.0,40.1433,40.2421,39.9853,40.1927,240856.0
2024-08-21 11:10:00,40.71,41.0,40.7,40.9,322515.0,40.2026,40.4889,40.1927,40.3902,322515.0
2024-08-21 11:20:00,40.92,41.1,40.84,41.09,149742.0,40.4099,40.5877,40.3309,40.5778,149742.0
2024-08-21 11:30:00,41.07,41.23,40.98,41.15,200106.0,40.5581,40.7161,40.4692,40.6371,200106.0
2024-08-21 11:40:00,41.15,41.2,40.92,40.93,197909.0,40.6371,40.6865,40.4099,40.4198,197909.0
2024-08-21 11:50:00,40.94,41.0,40.79,40.85,234635.0,40.4297,40.4889,40.2816,40.3408,234635.0
2024-08-21 12:00:00,40.84,40.87,40.65,40.77,218035.0,40.3309,40.3606,40.1433,40.2618,218035.0
2024-08-21 12:10:00,40.79,40.86,40.76,40.86,65753.0,40.2816,40.3507,40.2519,40.3507,65753.0
2024-08-21 12:20:00,40.86,40.95,40.83,40.89,172507.0,40.3507,40.4396,40.3211,40.3803,172507.0
2024-08-21 12:30:00,40.87,41.0,40.83,40.97,119981.0,40.3606,40.4889,40.3211,40.4593,119981.0
2024-08-21 12:40:00,40.97,41.04,40.96,41.01,109298.0,40.4593,40.5285,40.4494,40.4988,109298.0
2024-08-21 12:50:00,41.03,41.18,41.0,41.13,103731.0,40.5186,40.6667,40.4889,40.6173,103731.0
2024-08-21 13:00:00,41.14,41.19,41.09,41.11,138343.0,40.6272,40.6766,40.5778,40.5976,138343.0
2024-08-21 13:10:00,41.12,41.17,41.08,41.16,56974.0,40.6075,40.6568,40.568,40.647,56974.0
2024-08-21 13:20:00,41.16,41.28,41.16,41.26,154057.0,40.647,40.7655,40.647,40.7457,154057.0
2024-08-21 13:30:00,41.26,41.39,41.24,41.37,168232.0,40.7457,40.8741,40.726,40.8543,168232.0
2024-08-21 13:40:00,41.37,41.55,41.29,41.53,261954.0,40.8543,41.0321,40.7753,41.0123,261954.0
2024-08-21 13:50:00,41.53,41.67,41.46,41.48,238919.0,41.0123,41.1506,40.9432,40.963,238919.0
2024-08-21 14:00:00,41.49,41.71,41.48,41.54,401600.0,40.9728,41.1901,40.963,41.0222,401600.0
2024-08-21 14:10:00,41.53,41.62,41.48,41.54,312090.0,41.0123,41.1012,40.963,41.0222,312090.0
2024-08-21 14:20:00,41.53,41.67,41.51,41.67,211362.0,41.0123,41.1506,40.9926,41.1506,211362.0
2024-08-21 14:30:00,41.68,41.85,41.54,41.59,377941.0,41.1605,41.3284,41.0222,41.0716,377941.0
2024-08-21 14:40:00,41.61,41.61,41.42,41.55,417807.0,41.0913,41.0913,40.9037,41.0321,417807.0
2024-08-21 14:50:00,41.55,41.66,41.53,41.55,183973.0,41.0321,41.1407,41.0123,41.0321,183973.0
2024-08-21 15:00:00,41.58,41.58,41.36,41.43,209541.0,41.0617,41.0617,40.8445,40.9136,209541.0
2024-08-21 15:10:00,41.44,41.6,41.44,41.51,177195.0,40.9235,41.0815,40.9235,40.9926,177195.0
2024-08-21 15:20:00,41.48,41.68,41.34,41.65,270759.0,40.963,41.1605,40.8247,41.1308,270759.0
2024-08-21 15:30:00,41.63,41.8,41.57,41.77,221284.0,41.1111,41.279,41.0518,41.2494,221284.0
2024-08-21 15:40:00,41.78,41.83,41.67,41.68,309276.0,41.2592,41.3086,41.1506,41.1605,309276.0
2024-08-21 15:50:00,41.68,41.91,41.68,41.8,699305.0,41.1605,41.3876,41.1605,41.279,699305.0
2024-08-22 09:30:00,41.86,42.0,41.68,41.98,964971.0,41.3382,41.4765,41.1605,41.4567,964971.0
2024-08-22 09:40:00,41.96,42.32,41.47,41.5,1223500.0,41.437,41.7925,40.9531,40.9827,1223500.0
2024-08-22 09:50:00,41.49,41.59,41.25,41.48,661818.0,40.9728,41.0716,40.7358,40.963,661818.0
2024-08-22 10:00:00,41.47,41.5,41.19,41.25,405995.0,40.9531,40.9827,40.6766,40.7358,405995.0
2024-08-22 10:10:00,41.25,41.26,40.96,41.01,475973.0,40.7358,40.7457,40.4494,40.4988,475973.0
2024-08-22 10:20:00,41.01,41.29,40.97,41.21,411872.0,40.4988,40.7753,40.4593,40.6963,411872.0
2024-08-22 10:30:00,41.2,41.35,41.03,41.34,306087.0,40.6865,40.8346,40.5186,40.8247,306087.0
2024-08-22 10:40:00,41.35,41.47,41.33,41.37,227712.0,40.8346,40.9531,40.8148,40.8543,227712.0
2024-08-22 10:50:00,41.36,41.52,41.3,41.41,215367.0,40.8445,41.0025,40.7852,40.8938,215367.0
2024-08-22 11:00:00,41.4,41.59,41.26,41.31,294571.0,40.884,41.0716,40.7457,40.7951,294571.0
2024-08-22 11:10:00,41.31,41.39,41.14,41.15,182672.0,40.7951,40.8741,40.6272,40.6371,182672.0
2024-08-22 11:20:00,41.16,41.33,41.03,41.24,250822.0,40.647,40.8148,40.5186,40.726,250822.0
2024-08-22 11:30:00,41.26,41.34,41.1,41.12,225822.0,40.7457,40.8247,40.5877,40.6075,225822.0
2024-08-22 11:40:00,41.14,41.23,40.86,40.87,377386.0,40.6272,40.7161,40.3507,40.3606,377386.0
2024-08-22 11:50:00,40.89,41.03,40.81,40.93,257660.0,40.3803,40.5186,40.3013,40.4198,257660.0
2024-08-22 12:00:00,40.93,41.32,40.92,41.32,273990.0,40.4198,40.805,40.4099,40.805,273990.0
2024-08-22 12:10:00,41.33,41.36,41.19,41.27,140066.0,40.8148,40.8445,40.6766,40.7556,140066.0
2024-08-22 12:20:00,41.28,41.55,41.27,41.47,225552.0,40.7655,41.0321,40.7556,40.9531,225552.0
2024-08-22 12:30:00,41.45,41.55,41.38,41.53,224082.0,40.9333,41.0321,40.8642,41.0123,224082.0
2024-08-22 12:40:00,41.51,41.59,41.33,41.35,170622.0,40.9926,41.0716,40.8148,40.8346,170622.0
2024-08-22 12:50:00,41.36,41.37,40.96,41.02,235635.0,40.8445,40.8543,40.4494,40.5087,235635.0
2024-08-22 13:00:00,41.0,41.01,40.82,40.99,279308.0,40.4889,40.4988,40.3112,40.4791,279308.0
2024-08-22 13:10:00,40.98,41.17,40.96,41.06,236112.0,40.4692,40.6568,40.4494,40.5482,236112.0
2024-08-22 13:20:00,41.09,41.12,40.95,40.95,122733.0,40.5778,40.6075,40.4396,40.4396,122733.0
2024-08-22 13:30:00,40.93,40.96,40.66,40.93,368328.0,40.4198,40.4494,40.1532,40.4198,368328.0
2024-08-22 13:40:00,40.92,40.99,40.78,40.78,131292.0,40.4099,40.4791,40.2717,40.2717,131292.0
2024-08-22 13:50:00,40.79,40.86,40.61,40.65,196073.0,40.2816,40.3507,40.1038,40.1433,196073.0
2024-08-22 14:00:00,40.65,40.85,40.56,40.84,205156.0,40.1433,40.3408,40.0544,40.3309,205156.0
2024-08-22 14:10:00,40.84,41.01,40.74,41.0,276251.0,40.3309,40.4988,40.2322,40.4889,276251.0
2024-08-22 14:20:00,41.01,41.03,40.85,41.03,173880.0,40.4988,40.5186,40.3408,40.5186,173880.0
2024-08-22 14:30:00,41.0,41.08,40.95,41.01,168013.0,40.4889,40.568,40.4396,40.4988,168013.0
2024-08-22 14:40:00,41.0,41.19,40.95,41.09,147139.0,40.4889,40.6766,40.4396,40.5778,147139.0
2024-08-22 14:50:00,41.09,41.09,40.92,40.97,112265.0,40.5778,40.5778,40.4099,40.4593,112265.0
2024-08-22 15:00:00,40.97,41.18,40.96,41.15,119994.0,40.4593,40.6667,40.4494,40.6371,119994.0
2024-08-22 15:10:00,41.17,41.3,41.14,41.23,275485.0,40.6568,40.7852,40.6272,40.7161,275485.0
2024-08-22 15:20:00,41.23,41.24,40.9,40.91,175206.0,40.7161,40.726,40.3902,40.4001,175206.0
2024-08-22 15:30:00,40.91,40.99,40.81,40.83,173790.0,40.4001,40.4791,40.3013,40.3211,173790.0
2024-08-22 15:40:00,40.82,40.83,40.66,40.81,425237.0,40.3112,40.3211,40.1532,40.3013,425237.0
2024-08-22 15:50:00,40.82,40.9,40.41,40.69,635287.0,40.3112,40.3902,39.9063,40.1828,635287.0
2024-08-23 09:30:00,41.58,42.17,41.44,42.08,932125.0,41.0617,41.6444,40.9235,41.5555,932125.0
2024-08-23 09:40:00,42.08,42.17,41.74,41.76,617530.0,41.5555,41.6444,41.2197,41.2395,617530.0
2024-08-23 09:50:00,41.75,41.76,41.34,41.63,843610.0,41.2296,41.2395,40.8247,41.1111,843610.0
2024-08-23 10:00:00,41.63,43.09,41.62,43.05,2547106.0,41.1111,42.5529,41.1012,42.5134,2547106.0
2024-08-23 10:10:00,43.03,43.75,42.83,43.02,2090981.0,42.4936,43.2047,42.2961,42.4838,2090981.0
2024-08-23 10:20:00,43.02,43.97,42.98,43.86,1159462.0,42.4838,43.4219,42.4443,43.3133,1159462.0
2024-08-23 10:30:00,43.9,44.08,43.73,43.8,1350005.0,43.3528,43.5306,43.1849,43.254,1350005.0
2024-08-23 10:40:00,43.81,44.31,43.34,43.43,1434785.0,43.2639,43.7577,42.7998,42.8887,1434785.0
2024-08-23 10:50:00,43.42,44.02,43.16,43.94,1082026.0,42.8788,43.4713,42.622,43.3923,1082026.0
2024-08-23 11:00:00,43.91,44.46,43.71,44.45,1054398.0,43.3627,43.9058,43.1652,43.8959,1054398.0
2024-08-23 11:10:00,44.45,44.63,44.0,44.59,813895.0,43.8959,44.0737,43.4516,44.0342,813895.0
2024-08-23 11:20:00,44.59,44.72,44.42,44.69,636199.0,44.0342,44.1626,43.8663,44.133,636199.0
2024-08-23 11:30:00,44.69,44.88,44.66,44.84,592070.0,44.133,44.3206,44.1033,44.2811,592070.0
2024-08-23 11:40:00,44.84,44.94,44.24,44.48,933194.0,44.2811,44.3798,43.6886,43.9256,933194.0
2024-08-23 11:50:00,44.48,44.5,44.06,44.1,699499.0,43.9256,43.9453,43.5108,43.5503,699499.0
2024-08-23 12:00:00,44.1,44.23,43.8,44.21,904089.0,43.5503,43.6787,43.254,43.6589,904089.0
2024-08-23 12:10:00,44.2,44.36,44.03,44.31,856177.0,43.6491,43.8071,43.4812,43.7577,856177.0
2024-08-23 12:20:00,44.32,44.37,44.04,44.23,447623.0,43.7676,43.8169,43.4911,43.6787,447623.0
2024-08-23 12:30:00,44.23,44.56,44.18,44.38,467232.0,43.6787,44.0046,43.6293,43.8268,467232.0
2024-08-23 12:40:00,44.4,44.41,43.84,43.98,650290.0,43.8466,43.8564,43.2935,43.4318,650290.0
2024-08-23 12:50:00,43.95,44.33,43.95,44.24,609554.0,43.4022,43.7774,43.4022,43.6886,609554.0
2024-08-23 13:00:00,44.23,44.41,44.17,44.31,307793.0,43.6787,43.8564,43.6194,43.7577,307793.0
2024-08-23 13:10:00,44.31,44.35,44.16,44.29,254776.0,43.7577,43.7972,43.6096,43.7379,254776.0
2024-08-23 13:20:00,44.3,44.37,44.21,44.32,205420.0,43.7478,43.8169,43.6589,43.7676,205420.0
2024-08-23 13:30:00,44.33,44.4,44.29,44.37,155154.0,43.7774,43.8466,43.7379,43.8169,155154.0
2024-08-23 13:40:00,44.37,44.44,44.3,44.38,230152.0,43.8169,43.8861,43.7478,43.8268,230152.0
2024-08-23 13:50:00,44.38,44.46,44.32,44.41,198748.0,43.8268,43.9058,43.7676,43.8564,198748.0
2024-08-23 14:00:00,44.42,44.46,44.37,44.4,335177.0,43.8663,43.9058,43.8169,43.8466,335177.0
2024-08-23 14:10:00,44.4,44.43,44.35,44.43,213686.0,43.8466,43.8762,43.7972,43.8762,213686.0
2024-08-23 14:20:00,44.43,44.46,44.23,44.37,148892.0,43.8762,43.9058,43.6787,43.8169,148892.0
2024-08-23 14:30:00,44.37,44.38,44.21,44.26,119874.0,43.8169,43.8268,43.6589,43.7083,119874.0
2024-08-23 14:40:00,44.27,44.33,44.16,44.23,133448.0,43.7182,43.7774,43.6096,43.6787,133448.0
2024-08-23 14:50:00,44.23,44.26,44.04,44.15,223644.0,43.6787,43.7083,43.4911,43.5997,223644.0
2024-08-23 15:00:00,44.15,44.15,44.01,44.14,286185.0,43.5997,43.5997,43.4614,43.5898,286185.0
2024-08-23 15:10:00,44.15,44.33,44.14,44.29,371468.0,43.5997,43.7774,43.5898,43.7379,371468.0
2024-08-23 15:20:00,44.3,44.46,44.26,44.43,254288.0,43.7478,43.9058,43.7083,43.8762,254288.0
2024-08-23 15:30:00,44.43,44.46,44.24,44.27,465407.0,43.8762,43.9058,43.6886,43.7182,465407.0
2024-08-23 15:40:00,44.27,44.4,44.22,44.36,394979.0,43.7182,43.8466,43.6688,43.8071,394979.0
2024-08-23 15:50:00,44.36,44.56,44.31,44.51,982614.0,43.8071,44.0046,43.7577,43.9552,982614.0
2024-08-26 09:30:00,45.49,45.66,44.84,45.18,1894767.0,44.923,45.0909,44.2811,44.6168,1894767.0
2024-08-26 09:40:00,45.17,45.56,45.03,45.54,1047322.0,44.607,44.9921,44.4687,44.9724,1047322.0
2024-08-26 09:50:00,45.55,45.62,45.16,45.57,736288.0,44.9822,45.0514,44.5971,45.002,736288.0
2024-08-26 10:00:00,45.57,45.77,45.38,45.74,1050013.0,45.002,45.1995,44.8144,45.1699,1050013.0
2024-08-26 10:10:00,45.76,45.81,45.18,45.21,779936.0,45.1896,45.239,44.6168,44.6465,779936.0
2024-08-26 10:20:00,45.25,45.61,45.12,45.59,923176.0,44.686,45.0415,44.5576,45.0217,923176.0
2024-08-26 10:30:00,45.59,45.61,45.08,45.14,652170.0,45.0217,45.0415,44.5181,44.5773,652170.0
2024-08-26 10:40:00,45.14,45.36,44.99,45.09,744906.0,44.5773,44.7946,44.4292,44.528,744906.0
2024-08-26 10:50:00,45.09,45.23,44.8,44.83,513106.0,44.528,44.6662,44.2416,44.2712,513106.0
2024-08-26 11:00:00,44.82,45.04,44.63,44.64,449980.0,44.2613,44.4786,44.0737,44.0836,449980.0
2024-08-26 11:10:00,44.64,44.81,44.6,44.66,301567.0,44.0836,44.2515,44.0441,44.1033,301567.0
2024-08-26 11:20:00,44.66,44.67,44.38,44.62,396009.0,44.1033,44.1132,43.8268,44.0638,396009.0
2024-08-26 11:30:00,44.61,44.68,44.47,44.59,212874.0,44.054,44.1231,43.9157,44.0342,212874.0
2024-08-26 11:40:00,44.59,44.82,44.44,44.73,420520.0,44.0342,44.2613,43.8861,44.1725,420520.0
2024-08-26 11:50:00,44.71,44.79,44.63,44.72,212342.0,44.1527,44.2317,44.0737,44.1626,212342.0
2024-08-26 12:00:00,44.7,44.81,44.6,44.78,368732.0,44.1428,44.2515,44.0441,44.2218,368732.0
2024-08-26 12:10:00,44.78,44.88,44.69,44.81,255686.0,44.2218,44.3206,44.133,44.2515,255686.0
2024-08-26 12:20:00,44.81,44.99,44.81,44.94,442034.0,44.2515,44.4292,44.2515,44.3798,442034.0
2024-08-26 12:30:00,44.93,45.06,44.86,45.0,237128.0,44.37,44.4983,44.3008,44.4391,237128.0
2024-08-26 12:40:00,44.99,45.06,44.97,45.01,176152.0,44.4292,44.4983,44.4095,44.449,176152.0
2024-08-26 12:50:00,45.01,45.23,44.98,45.2,270623.0,44.449,44.6662,44.4193,44.6366,270623.0
2024-08-26 13:00:00,45.2,45.4,45.08,45.2,360948.0,44.6366,44.8341,44.5181,44.6366,360948.0
2024-08-26 13:10:00,45.2,45.24,45.05,45.07,199616.0,44.6366,44.6761,44.4885,44.5082,199616.0
2024-08-26 13:20:00,45.07,45.21,45.01,45.08,293974.0,44.5082,44.6465,44.449,44.5181,293974.0
2024-08-26 13:30:00,45.08,45.08,44.67,44.71,294151.0,44.5181,44.5181,44.1132,44.1527,294151.0
2024-08-26 13:40:00,44.71,44.87,44.63,44.7,190501.0,44.1527,44.3107,44.0737,44.1428,190501.0
2024-08-26 13:50:00,44.7,44.77,44.56,44.72,241723.0,44.1428,44.212,44.0046,44.1626,241723.0
2024-08-26 14:00:00,44.71,44.85,44.62,44.69,196600.0,44.1527,44.291,44.0638,44.133,196600.0
2024-08-26 14:10:00,44.69,44.77,44.62,44.77,141251.0,44.133,44.212,44.0638,44.212,141251.0
2024-08-26 14:20:00,44.77,44.93,44.75,44.92,320413.0,44.212,44.37,44.1922,44.3601,320413.0
2024-08-26 14:30:00,44.91,45.0,44.84,44.91,216051.0,44.3502,44.4391,44.2811,44.3502,216051.0
2024-08-26 14:40:00,44.91,44.98,44.76,44.77,164521.0,44.3502,44.4193,44.2021,44.212,164521.0
2024-08-26 14:50:00,44.76,44.95,44.71,44.94,111705.0,44.2021,44.3897,44.1527,44.3798,111705.0
2024-08-26 15:00:00,44.94,45.03,44.85,45.02,190329.0,44.3798,44.4687,44.291,44.4588,190329.0
2024-08-26 15:10:00,45.02,45.09,44.9,44.94,273691.0,44.4588,44.528,44.3403,44.3798,273691.0
2024-08-26 15:20:00,44.96,44.97,44.78,44.78,190155.0,44.3996,44.4095,44.2218,44.2218,190155.0
2024-08-26 15:30:00,44.77,44.83,44.67,44.77,217425.0,44.212,44.2712,44.1132,44.212,217425.0
2024-08-26 15:40:00,44.76,44.87,44.66,44.71,216607.0,44.2021,44.3107,44.1033,44.1527,216607.0
2024-08-26 15:50:00,44.72,44.82,44.34,44.57,711285.0,44.1626,44.2613,43.7873,44.0145,711285.0
2024-08-27 09:30:00,43.62,43.69,43.31,43.33,1103790.0,43.0763,43.1454,42.7702,42.7899,1103790.0
2024-08-27 09:40:00,43.34,43.45,43.14,43.39,680114.0,42.7998,42.9084,42.6023,42.8492,680114.0
2024-08-27 09:50:00,43.35,43.46,43.0,43.03,572679.0,42.8097,42.9183,42.464,42.4936,572679.0
2024-08-27 10:00:00,43.07,43.39,43.0,43.23,715633.0,42.5331,42.8492,42.464,42.6912,715633.0
2024-08-27 10:10:00,43.22,43.28,43.0,43.26,376962.0,42.6813,42.7405,42.464,42.7208,376962.0
2024-08-27 10:20:00,43.26,43.61,43.21,43.59,518033.0,42.7208,43.0664,42.6714,43.0467,518033.0
2024-08-27 10:30:00,43.58,43.71,43.45,43.68,370108.0,43.0368,43.1652,42.9084,43.1355,370108.0
2024-08-27 10:40:00,43.7,43.91,43.68,43.76,402557.0,43.1553,43.3627,43.1355,43.2145,402557.0
2024-08-27 10:50:00,43.74,43.81,43.61,43.78,344488.0,43.1948,43.2639,43.0664,43.2343,344488.0
2024-08-27 11:00:00,43.81,43.84,43.6,43.66,186252.0,43.2639,43.2935,43.0565,43.1158,186252.0
2024-08-27 11:10:00,43.65,43.74,43.18,43.23,346216.0,43.1059,43.1948,42.6418,42.6912,346216.0
2024-08-27 11:20:00,43.26,43.46,43.21,43.27,334096.0,42.7208,42.9183,42.6714,42.7307,334096.0
2024-08-27 11:30:00,43.27,43.32,43.09,43.22,177614.0,42.7307,42.78,42.5529,42.6813,177614.0
2024-08-27 11:40:00,43.21,43.37,43.13,43.28,136702.0,42.6714,42.8294,42.5924,42.7405,136702.0
2024-08-27 11:50:00,43.29,43.32,43.1,43.31,83556.0,42.7504,42.78,42.5628,42.7702,83556.0
2024-08-27 12:00:00,43.3,43.3,43.06,43.1,127672.0,42.7603,42.7603,42.5233,42.5628,127672.0
2024-08-27 12:10:00,43.11,43.29,43.1,43.26,107764.0,42.5726,42.7504,42.5628,42.7208,107764.0
2024-08-27 12:20:00,43.27,43.29,43.16,43.26,83899.0,42.7307,42.7504,42.622,42.7208,83899.0
2024-08-27 12:30:00,43.23,43.27,43.0,43.01,184186.0,42.6912,42.7307,42.464,42.4739,184186.0
2024-08-27 12:40:00,43.01,43.19,42.89,43.18,317989.0,42.4739,42.6517,42.3554,42.6418,317989.0
2024-08-27 12:50:00,43.19,43.27,43.13,43.16,106735.0,42.6517,42.7307,42.5924,42.622,106735.0
2024-08-27 13:00:00,43.16,43.35,43.15,43.26,142626.0,42.622,42.8097,42.6122,42.7208,142626.0
2024-08-27 13:10:00,43.28,43.37,43.25,43.34,163277.0,42.7405,42.8294,42.7109,42.7998,163277.0
2024-08-27 13:20:00,43.34,43.63,43.34,43.59,190982.0,42.7998,43.0862,42.7998,43.0467,190982.0
2024-08-27 13:30:00,43.6,43.66,43.5,43.55,155655.0,43.0565,43.1158,42.9578,43.0072,155655.0
2024-08-27 13:40:00,43.55,43.69,43.48,43.67,126012.0,43.0072,43.1454,42.938,43.1257,126012.0
2024-08-27 13:50:00,43.67,43.67,43.49,43.52,103724.0,43.1257,43.1257,42.9479,42.9775,103724.0
2024-08-27 14:00:00,43.51,43.67,43.47,43.62,114350.0,42.9677,43.1257,42.9282,43.0763,114350.0
2024-08-27 14:10:00,43.63,43.73,43.55,43.63,88257.0,43.0862,43.1849,43.0072,43.0862,88257.0
2024-08-27 14:20:00,43.64,43.66,43.57,43.61,52201.0,43.096,43.1158,43.0269,43.0664,52201.0
2024-08-27 14:30:00,43.6,43.67,43.56,43.65,48692.0,43.0565,43.1257,43.017,43.1059,48692.0
2024-08-27 14:40:00,43.66,43.79,43.65,43.79,190361.0,43.1158,43.2442,43.1059,43.2442,190361.0
2024-08-27 14:50:00,43.79,43.85,43.67,43.69,178079.0,43.2442,43.3034,43.1257,43.1454,178079.0
2024-08-27 15:00:00,43.67,43.69,43.51,43.67,210801.0,43.1257,43.1454,42.9677,43.1257,210801.0
2024-08-27 15:10:00,43.67,43.72,43.63,43.66,149142.0,43.1257,43.175,43.0862,43.1158,149142.0
2024-08-27 15:20:00,43.65,43.83,43.64,43.79,154012.0,43.1059,43.2837,43.096,43.2442,154012.0
2024-08-27 15:30:00,43.77,43.78,43.6,43.63,138152.0,43.2244,43.2343,43.0565,43.0862,138152.0
2024-08-27 15:40:00,43.62,43.74,43.62,43.69,198565.0,43.0763,43.1948,43.0763,43.1454,198565.0
2024-08-27 15:50:00,43.68,43.72,43.46,43.54,498175.0,43.1355,43.175,42.9183,42.9973,498175.0
2024-08-28 09:30:00,43.01,43.17,42.72,43.05,711235.0,42.4739,42.6319,42.1875,42.5134,711235.0
2024-08-28 09:40:00,43.05,43.36,42.97,43.29,530170.0,42.5134,42.8195,42.4344,42.7504,530170.0
2024-08-28 09:50:00,43.29,43.45,43.15,43.17,333606.0,42.7504,42.9084,42.6122,42.6319,333606.0
2024-08-28 10:00:00,43.18,43.38,43.01,43.3,439965.0,42.6418,42.8393,42.4739,42.7603,439965.0
2024-08-28 10:10:00,43.3,43.5,43.24,43.48,238281.0,42.7603,42.9578,42.701,42.938,238281.0
2024-08-28 10:20:00,43.47,43.54,43.23,43.26,178869.0,42.9282,42.9973,42.6912,42.7208,178869.0
2024-08-28 10:30:00,43.25,43.73,43.24,43.64,227624.0,42.7109,43.1849,42.701,43.096,227624.0
2024-08-28 10:40:00,43.63,43.64,43.28,43.43,396061.0,43.0862,43.096,42.7405,42.8887,396061.0
2024-08-28 10:50:00,43.42,43.56,43.29,43.46,176042.0,42.8788,43.017,42.7504,42.9183,176042.0
2024-08-28 11:00:00,43.44,43.44,43.18,43.34,365105.0,42.8985,42.8985,42.6418,42.7998,365105.0
2024-08-28 11:10:00,43.32,43.34,42.78,42.8,462629.0,42.78,42.7998,42.2468,42.2665,462629.0
2024-08-28 11:20:00,42.8,42.83,42.67,42.82,292947.0,42.2665,42.2961,42.1381,42.2863,292947.0
2024-08-28 11:30:00,42.81,42.93,42.62,42.87,309827.0,42.2764,42.3949,42.0888,42.3356,309827.0
2024-08-28 11:40:00,42.88,42.94,42.79,42.86,150043.0,42.3455,42.4048,42.2566,42.3258,150043.0
2024-08-28 11:50:00,42.86,43.06,42.84,43.0,157306.0,42.3258,42.5233,42.306,42.464,157306.0
2024-08-28 12:00:00,42.98,42.98,42.65,42.7,333926.0,42.4443,42.4443,42.1184,42.1678,333926.0
2024-08-28 12:10:00,42.69,42.78,42.49,42.58,180131.0,42.1579,42.2468,41.9604,42.0493,180131.0
2024-08-28 12:20:00,42.57,42.59,42.34,42.4,333340.0,42.0394,42.0591,41.8122,41.8715,333340.0
2024-08-28 12:30:00,42.39,42.62,42.36,42.59,193976.0,41.8616,42.0888,41.832,42.0591,193976.0
2024-08-28 12:40:00,42.6,42.79,42.58,42.77,331210.0,42.069,42.2566,42.0493,42.2369,331210.0
2024-08-28 12:50:00,42.76,42.91,42.75,42.8,127326.0,42.227,42.3751,42.2171,42.2665,127326.0
2024-08-28 13:00:00,42.8,42.94,42.73,42.81,147550.0,42.2665,42.4048,42.1974,42.2764,147550.0
2024-08-28 13:10:00,42.79,42.79,42.57,42.7,107893.0,42.2566,42.2566,42.0394,42.1678,107893.0
2024-08-28 13:20:00,42.7,42.75,42.59,42.68,95483.0,42.1678,42.2171,42.0591,42.148,95483.0
2024-08-28 13:30:00,42.68,42.8,42.62,42.62,148529.0,42.148,42.2665,42.0888,42.0888,148529.0
2024-08-28 13:40:00,42.62,42.65,42.38,42.42,160953.0,42.0888,42.1184,41.8517,41.8912,160953.0
2024-08-28 13:50:00,42.43,42.45,42.09,42.12,304057.0,41.9011,41.9209,41.5654,41.595,304057.0
2024-08-28 14:00:00,42.12,42.28,42.03,42.27,446087.0,41.595,41.753,41.5061,41.7431,446087.0
2024-08-28 14:10:00,42.27,42.28,42.07,42.11,215906.0,41.7431,41.753,41.5456,41.5851,215906.0
2024-08-28 14:20:00,42.1,42.18,42.05,42.1,201442.0,41.5752,41.6542,41.5259,41.5752,201442.0
2024-08-28 14:30:00,42.09,42.23,42.05,42.22,166663.0,41.5654,41.7036,41.5259,41.6937,166663.0
2024-08-28 14:40:00,42.22,42.27,42.15,42.21,133769.0,41.6937,41.7431,41.6246,41.6839,133769.0
2024-08-28 14:50:00,42.22,42.78,42.22,42.73,359875.0,41.6937,42.2468,41.6937,42.1974,359875.0
2024-08-28 15:00:00,42.73,42.93,42.6,42.66,440416.0,42.1974,42.3949,42.069,42.1283,440416.0
2024-08-28 15:10:00,42.67,42.8,42.57,42.8,172996.0,42.1381,42.2665,42.0394,42.2665,172996.0
2024-08-28 15:20:00,42.8,43.03,42.76,43.02,208423.0,42.2665,42.4936,42.227,42.4838,208423.0
2024-08-28 15:30:00,43.0,43.0,42.7,42.72,194664.0,42.464,42.464,42.1678,42.1875,194664.0
2024-08-28 15:40:00,42.71,42.96,42.7,42.8,276479.0,42.1776,42.4245,42.1678,42.2665,276479.0
2024-08-28 15:50:00,42.8,42.94,42.63,42.66,446961.0,42.2665,42.4048,42.0986,42.1283,446961.0
2024-08-29 09:30:00,43.5,43.7,42.86,42.95,974494.0,42.9578,43.1553,42.3258,42.4146,974494.0
2024-08-29 09:40:00,42.95,43.15,42.66,42.86,710862.0,42.4146,42.6122,42.1283,42.3258,710862.0
2024-08-29 09:50:00,42.83,43.31,42.55,43.25,754727.0,42.2961,42.7702,42.0196,42.7109,754727.0
2024-08-29 10:00:00,43.24,43.82,43.24,43.73,961661.0,42.701,43.2738,42.701,43.1849,961661.0
2024-08-29 10:10:00,43.71,43.99,43.7,43.94,576170.0,43.1652,43.4417,43.1553,43.3923,576170.0
2024-08-29 10:20:00,43.95,44.28,43.85,44.17,759040.0,43.4022,43.7281,43.3034,43.6194,759040.0
2024-08-29 10:30:00,44.17,44.21,43.8,44.05,559056.0,43.6194,43.6589,43.254,43.5009,559056.0
2024-08-29 10:40:00,44.05,44.11,43.83,43.89,344083.0,43.5009,43.5602,43.2837,43.3429,344083.0
2024-08-29 10:50:00,43.88,43.93,43.52,43.61,408265.0,43.3331,43.3824,42.9775,43.0664,408265.0
2024-08-29 11:00:00,43.6,43.79,43.59,43.59,209967.0,43.0565,43.2442,43.0467,43.0467,209967.0
2024-08-29 11:10:00,43.59,43.88,43.56,43.78,274119.0,43.0467,43.3331,43.017,43.2343,274119.0
2024-08-29 11:20:00,43.78,44.02,43.71,44.0,308132.0,43.2343,43.4713,43.1652,43.4516,308132.0
2024-08-29 11:30:00,44.01,44.26,44.0,44.19,444786.0,43.4614,43.7083,43.4516,43.6392,444786.0
2024-08-29 11:40:00,44.17,44.21,43.97,44.2,201642.0,43.6194,43.6589,43.4219,43.6491,201642.0
2024-08-29 11:50:00,44.22,44.26,44.1,44.23,182105.0,43.6688,43.7083,43.5503,43.6787,182105.0
2024-08-29 12:00:00,44.24,44.48,44.22,44.44,313879.0,43.6886,43.9256,43.6688,43.8861,313879.0
2024-08-29 12:10:00,44.41,44.5,44.32,44.36,255730.0,43.8564,43.9453,43.7676,43.8071,255730.0
2024-08-29 12:20:00,44.36,44.44,44.27,44.43,170309.0,43.8071,43.8861,43.7182,43.8762,170309.0
2024-08-29 12:30:00,44.41,44.48,44.34,44.44,107549.0,43.8564,43.9256,43.7873,43.8861,107549.0
2024-08-29 12:40:00,44.44,44.48,44.33,44.34,135889.0,43.8861,43.9256,43.7774,43.7873,135889.0
2024-08-29 12:50:00,44.33,44.44,44.24,44.44,110658.0,43.7774,43.8861,43.6886,43.8861,110658.0
2024-08-29 13:00:00,44.4,44.45,44.32,44.36,73136.0,43.8466,43.8959,43.7676,43.8071,73136.0
2024-08-29 13:10:00,44.37,44.4,44.19,44.37,98319.0,43.8169,43.8466,43.6392,43.8169,98319.0
2024-08-29 13:20:00,44.39,44.48,44.32,44.47,127308.0,43.8367,43.9256,43.7676,43.9157,127308.0
2024-08-29 13:30:00,44.48,44.65,44.42,44.58,170852.0,43.9256,44.0935,43.8663,44.0243,170852.0
2024-08-29 13:40:00,44.57,44.68,44.52,44.59,231720.0,44.0145,44.1231,43.9651,44.0342,231720.0
2024-08-29 13:50:00,44.62,44.79,44.57,44.74,194341.0,44.0638,44.2317,44.0145,44.1823,194341.0
2024-08-29 14:00:00,44.74,44.74,44.47,44.53,242628.0,44.1823,44.1823,43.9157,43.9749,242628.0
2024-08-29 14:10:00,44.53,44.57,44.38,44.39,95891.0,43.9749,44.0145,43.8268,43.8367,95891.0
2024-08-29 14:20:00,44.4,44.45,44.03,44.12,244486.0,43.8466,43.8959,43.4812,43.5701,244486.0
2024-08-29 14:30:00,44.1,44.23,43.72,43.78,448503.0,43.5503,43.6787,43.175,43.2343,448503.0
2024-08-29 14:40:00,43.76,43.88,43.52,43.8,386297.0,43.2145,43.3331,42.9775,43.254,386297.0
2024-08-29 14:50:00,43.79,43.93,43.49,43.77,342411.0,43.2442,43.3824,42.9479,43.2244,342411.0
2024-08-29 15:00:00,43.77,43.8,43.56,43.67,343139.0,43.2244,43.254,43.017,43.1257,343139.0
2024-08-29 15:10:00,43.66,44.02,43.53,43.95,357816.0,43.1158,43.4713,42.9874,43.4022,357816.0
2024-08-29 15:20:00,43.93,44.14,43.84,44.14,328014.0,43.3824,43.5898,43.2935,43.5898,328014.0
2024-08-29 15:30:00,44.13,44.15,43.97,43.99,375666.0,43.5799,43.5997,43.4219,43.4417,375666.0
2024-08-29 15:40:00,44.01,44.02,43.49,43.49,395123.0,43.4614,43.4713,42.9479,42.9479,395123.0
2024-08-29 15:50:00,43.49,43.65,43.39,43.49,689374.0,42.9479,43.1059,42.8492,42.9479,689374.0
2024-08-30 09:30:00,43.99,44.47,43.85,44.37,867716.0,43.4417,43.9157,43.3034,43.8169,867716.0
2024-08-30 09:40:00,44.36,44.36,43.7,43.71,775835.0,43.8071,43.8071,43.1553,43.1652,775835.0
2024-08-30 09:50:00,43.71,43.95,43.6,43.83,681143.0,43.1652,43.4022,43.0565,43.2837,681143.0
2024-08-30 10:00:00,43.83,44.15,43.83,44.1,532112.0,43.2837,43.5997,43.2837,43.5503,532112.0
2024-08-30 10:10:00,44.05,44.21,43.76,43.97,599011.0,43.5009,43.6589,43.2145,43.4219,599011.0
2024-08-30 10:20:00,43.97,44.11,43.72,44.1,385876.0,43.4219,43.5602,43.175,43.5503,385876.0
2024-08-30 10:30:00,44.09,44.23,43.96,44.2,374169.0,43.5404,43.6787,43.4121,43.6491,374169.0
2024-08-30 10:40:00,44.2,44.29,43.83,44.07,383459.0,43.6491,43.7379,43.2837,43.5207,383459.0
2024-08-30 10:50:00,44.07,44.13,43.7,43.73,267566.0,43.5207,43.5799,43.1553,43.1849,267566.0
2024-08-30 11:00:00,43.7,43.92,43.67,43.82,280187.0,43.1553,43.3726,43.1257,43.2738,280187.0
2024-08-30 11:10:00,43.82,43.89,43.47,43.5,543205.0,43.2738,43.3429,42.9282,42.9578,543205.0
2024-08-30 11:20:00,43.49,43.5,43.31,43.37,293277.0,42.9479,42.9578,42.7702,42.8294,293277.0
2024-08-30 11:30:00,43.37,43.4,43.1,43.14,441048.0,42.8294,42.859,42.5628,42.6023,441048.0
2024-08-30 11:40:00,43.15,43.27,43.11,43.15,220973.0,42.6122,42.7307,42.5726,42.6122,220973.0
2024-08-30 11:50:00,43.15,43.31,43.13,43.21,213623.0,42.6122,42.7702,42.5924,42.6714,213623.0
2024-08-30 12:00:00,43.19,43.33,42.92,43.32,421100.0,42.6517,42.7899,42.385,42.78,421100.0
2024-08-30 12:10:00,43.31,43.38,43.14,43.18,223878.0,42.7702,42.8393,42.6023,42.6418,223878.0
2024-08-30 12:20:00,43.16,43.22,42.87,42.93,274161.0,42.622,42.6813,42.3356,42.3949,274161.0
2024-08-30 12:30:00,42.92,42.96,42.63,42.76,349083.0,42.385,42.4245,42.0986,42.227,349083.0
2024-08-30 12:40:00,42.75,42.8,42.65,42.75,165933.0,42.2171,42.2665,42.1184,42.2171,165933.0
2024-08-30 12:50:00,42.77,43.15,42.77,43.11,278460.0,42.2369,42.6122,42.2369,42.5726,278460.0
2024-08-30 13:00:00,43.1,43.25,43.01,43.04,298414.0,42.5628,42.7109,42.4739,42.5035,298414.0
2024-08-30 13:10:00,43.02,43.15,43.01,43.03,113780.0,42.4838,42.6122,42.4739,42.4936,113780.0
2024-08-30 13:20:00,43.04,43.08,42.87,42.96,145168.0,42.5035,42.543,42.3356,42.4245,145168.0
2024-08-30 13:30:00,42.95,43.14,42.9,43.04,117605.0,42.4146,42.6023,42.3653,42.5035,117605.0
2024-08-30 13:40:00,43.02,43.14,43.0,43.13,67797.0,42.4838,42.6023,42.464,42.5924,67797.0
2024-08-30 13:50:00,43.13,43.23,43.08,43.11,69589.0,42.5924,42.6912,42.543,42.5726,69589.0
2024-08-30 14:00:00,43.11,43.35,43.07,43.35,196517.0,42.5726,42.8097,42.5331,42.8097,196517.0
2024-08-30 14:10:00,43.34,43.4,43.28,43.3,180844.0,42.7998,42.859,42.7405,42.7603,180844.0
2024-08-30 14:20:00,43.29,43.43,43.27,43.34,199475.0,42.7504,42.8887,42.7307,42.7998,199475.0
2024-08-30 14:30:00,43.35,43.48,43.28,43.46,126506.0,42.8097,42.938,42.7405,42.9183,126506.0
2024-08-30 14:40:00,43.45,43.53,43.41,43.51,141954.0,42.9084,42.9874,42.8689,42.9677,141954.0
2024-08-30 14:50:00,43.5,43.59,43.43,43.54,173097.0,42.9578,43.0467,42.8887,42.9973,173097.0
2024-08-30 15:00:00,43.53,43.63,43.49,43.5,181345.0,42.9874,43.0862,42.9479,42.9578,181345.0
2024-08-30 15:10:00,43.49,43.59,43.38,43.58,216545.0,42.9479,43.0467,42.8393,43.0368,216545.0
2024-08-30 15:20:00,43.58,43.81,43.58,43.81,375102.0,43.0368,43.2639,43.0368,43.2639,375102.0
2024-08-30 15:30:00,43.81,43.9,43.64,43.88,380896.0,43.2639,43.3528,43.096,43.3331,380896.0
2024-08-30 15:40:00,43.88,43.94,43.78,43.91,435352.0,43.3331,43.3923,43.2343,43.3627,435352.0
2024-08-30 15:50:00,43.92,44.42,43.92,44.18,1567322.0,43.3726,43.8663,43.3726,43.6293,1567322.0
2024-09-03 09:30:00,43.02,43.79,42.96,43.21,1304183.0,42.4838,43.2442,42.4245,42.6714,1304183.0
2024-09-03 09:40:00,43.21,43.43,42.89,43.07,685798.0,42.6714,42.8887,42.3554,42.5331,685798.0
2024-09-03 09:50:00,43.09,43.1,42.67,43.0,827050.0,42.5529,42.5628,42.1381,42.464,827050.0
2024-09-03 10:00:00,42.96,42.98,41.95,42.19,1457943.0,42.4245,42.4443,41.4271,41.6641,1457943.0
2024-09-03 10:10:00,42.2,42.23,41.85,42.05,634903.0,41.674,41.7036,41.3284,41.5259,634903.0
2024-09-03 10:20:00,42.06,42.13,41.78,41.95,462880.0,41.5357,41.6049,41.2592,41.4271,462880.0
2024-09-03 10:30:00,41.93,41.93,41.56,41.56,456822.0,41.4074,41.4074,41.042,41.042,456822.0
2024-09-03 10:40:00,41.56,41.67,41.13,41.16,742446.0,41.042,41.1506,40.6173,40.647,742446.0
2024-09-03 10:50:00,41.15,41.38,41.15,41.38,326767.0,40.6371,40.8642,40.6371,40.8642,326767.0
2024-09-03 11:00:00,41.4,41.76,41.33,41.6,485302.0,40.884,41.2395,40.8148,41.0815,485302.0
2024-09-03 11:10:00,41.61,41.75,41.53,41.55,239879.0,41.0913,41.2296,41.0123,41.0321,239879.0
2024-09-03 11:20:00,41.56,41.7,41.52,41.62,104521.0,41.042,41.1802,41.0025,41.1012,104521.0
2024-09-03 11:30:00,41.62,41.64,41.43,41.46,193301.0,41.1012,41.121,40.9136,40.9432,193301.0
2024-09-03 11:40:00,41.45,41.47,41.28,41.31,114888.0,40.9333,40.9531,40.7655,40.7951,114888.0
2024-09-03 11:50:00,41.31,41.54,41.23,41.28,352530.0,40.7951,41.0222,40.7161,40.7655,352530.0
2024-09-03 12:00:00,41.27,41.36,41.05,41.08,253944.0,40.7556,40.8445,40.5383,40.568,253944.0
2024-09-03 12:10:00,41.09,41.29,40.99,41.21,403795.0,40.5778,40.7753,40.4791,40.6963,403795.0
2024-09-03 12:20:00,41.22,41.25,40.87,40.97,311363.0,40.7062,40.7358,40.3606,40.4593,311363.0
2024-09-03 12:30:00,40.94,40.94,40.77,40.87,207791.0,40.4297,40.4297,40.2618,40.3606,207791.0
2024-09-03 12:40:00,40.87,40.87,40.61,40.65,335518.0,40.3606,40.3606,40.1038,40.1433,335518.0
2024-09-03 12:50:00,40.65,40.69,40.56,40.63,125879.0,40.1433,40.1828,40.0544,40.1236,125879.0
2024-09-03 13:00:00,40.62,40.78,40.54,40.74,192190.0,40.1137,40.2717,40.0347,40.2322,192190.0
2024-09-03 13:10:00,40.75,40.77,40.48,40.69,209625.0,40.2421,40.2618,39.9754,40.1828,209625.0
2024-09-03 13:20:00,40.69,40.88,40.65,40.79,249861.0,40.1828,40.3704,40.1433,40.2816,249861.0
2024-09-03 13:30:00,40.78,40.92,40.61,40.9,182402.0,40.2717,40.4099,40.1038,40.3902,182402.0
2024-09-03 13:40:00,40.88,40.89,40.64,40.65,114378.0,40.3704,40.3803,40.1334,40.1433,114378.0
2024-09-03 13:50:00,40.65,40.66,40.44,40.47,174450.0,40.1433,40.1532,39.9359,39.9656,174450.0
2024-09-03 14:00:00,40.47,40.47,40.31,40.35,276044.0,39.9656,39.9656,39.8075,39.8471,276044.0
2024-09-03 14:10:00,40.34,40.45,40.33,40.34,148443.0,39.8372,39.9458,39.8273,39.8372,148443.0
2024-09-03 14:20:00,40.35,40.41,40.28,40.28,157109.0,39.8471,39.9063,39.7779,39.7779,157109.0
2024-09-03 14:30:00,40.28,40.42,40.23,40.32,177145.0,39.7779,39.9162,39.7285,39.8174,177145.0
2024-09-03 14:40:00,40.34,40.37,40.27,40.3,61960.0,39.8372,39.8668,39.768,39.7977,61960.0
2024-09-03 14:50:00,40.3,40.35,40.22,40.24,116204.0,39.7977,39.8471,39.7187,39.7384,116204.0
2024-09-03 15:00:00,40.25,40.5,40.25,40.31,204110.0,39.7483,39.9952,39.7483,39.8075,204110.0
2024-09-03 15:10:00,40.3,40.51,40.26,40.38,213790.0,39.7977,40.0051,39.7582,39.8767,213790.0
2024-09-03 15:20:00,40.38,40.42,40.22,40.27,196599.0,39.8767,39.9162,39.7187,39.768,196599.0
2024-09-03 15:30:00,40.27,40.36,39.93,39.95,676480.0,39.768,39.8569,39.4323,39.452,676480.0
2024-09-03 15:40:00,39.96,40.19,39.86,40.18,1024775.0,39.4619,39.689,39.3632,39.6792,1024775.0
2024-09-03 15:50:00,40.18,40.25,39.93,40.18,961340.0,39.6792,39.7483,39.4323,39.6792,961340.0
2024-09-04 09:30:00,39.8,39.87,39.47,39.71,1004719.0,39.3039,39.373,38.978,39.215,1004719.0
2024-09-04 09:40:00,39.73,40.0,39.48,39.73,790487.0,39.2348,39.5014,38.9879,39.2348,790487.0
2024-09-04 09:50:00,39.72,40.32,39.61,40.2,627930.0,39.2249,39.8174,39.1163,39.6989,627930.0
2024-09-04 10:00:00,40.21,40.21,39.21,40.14,1575154.0,39.7088,39.7088,38.7213,39.6397,1575154.0
2024-09-04 10:10:00,40.15,40.31,39.97,40.19,432219.0,39.6495,39.8075,39.4718,39.689,432219.0
2024-09-04 10:20:00,40.19,40.47,40.13,40.44,381238.0,39.689,39.9656,39.6298,39.9359,381238.0
2024-09-04 10:30:00,40.45,40.87,40.33,40.79,489103.0,39.9458,40.3606,39.8273,40.2816,489103.0
2024-09-04 10:40:00,40.8,41.13,40.77,40.96,600124.0,40.2914,40.6173,40.2618,40.4494,600124.0
2024-09-04 10:50:00,40.97,41.23,40.93,41.17,281301.0,40.4593,40.7161,40.4198,40.6568,281301.0
2024-09-04 11:00:00,41.18,41.27,40.84,40.85,336445.0,40.6667,40.7556,40.3309,40.3408,336445.0
2024-09-04 11:10:00,40.85,40.89,40.59,40.71,289929.0,40.3408,40.3803,40.0841,40.2026,289929.0
2024-09-04 11:20:00,40.73,40.78,40.48,40.48,204360.0,40.2223,40.2717,39.9754,39.9754,204360.0
2024-09-04 11:30:00,40.48,40.56,40.32,40.44,247035.0,39.9754,40.0544,39.8174,39.9359,247035.0
2024-09-04 11:40:00,40.43,40.56,40.32,40.37,259605.0,39.9261,40.0544,39.8174,39.8668,259605.0
2024-09-04 11:50:00,40.38,40.43,40.23,40.31,221065.0,39.8767,39.9261,39.7285,39.8075,221065.0
2024-09-04 12:00:00,40.3,40.33,40.11,40.27,178739.0,39.7977,39.8273,39.61,39.768,178739.0
2024-09-04 12:10:00,40.29,40.41,40.21,40.33,163160.0,39.7878,39.9063,39.7088,39.8273,163160.0
2024-09-04 12:20:00,40.32,40.59,40.31,40.52,159503.0,39.8174,40.0841,39.8075,40.0149,159503.0
2024-09-04 12:30:00,40.51,40.74,40.51,40.65,142866.0,40.0051,40.2322,40.0051,40.1433,142866.0
2024-09-04 12:40:00,40.65,40.66,40.32,40.45,236250.0,40.1433,40.1532,39.8174,39.9458,236250.0
2024-09-04 12:50:00,40.43,40.55,40.38,40.46,122525.0,39.9261,40.0446,39.8767,39.9557,122525.0
2024-09-04 13:00:00,40.45,40.49,40.29,40.45,173369.0,39.9458,39.9853,39.7878,39.9458,173369.0
2024-09-04 13:10:00,40.44,40.49,40.26,40.35,119037.0,39.9359,39.9853,39.7582,39.8471,119037.0
2024-09-04 13:20:00,40.36,40.42,40.13,40.15,172640.0,39.8569,39.9162,39.6298,39.6495,172640.0
2024-09-04 13:30:00,40.14,40.21,40.09,40.2,152753.0,39.6397,39.7088,39.5903,39.6989,152753.0
2024-09-04 13:40:00,40.19,40.23,40.03,40.06,157425.0,39.689,39.7285,39.531,39.5607,157425.0
2024-09-04 13:50:00,40.08,40.08,39.89,39.98,153784.0,39.5804,39.5804,39.3928,39.4817,153784.0
2024-09-04 14:00:00,39.98,39.99,39.68,39.73,173953.0,39.4817,39.4915,39.1854,39.2348,173953.0
2024-09-04 14:10:00,39.74,39.95,39.71,39.79,163004.0,39.2447,39.452,39.215,39.294,163004.0
2024-09-04 14:20:00,39.8,40.03,39.75,40.0,89968.0,39.3039,39.531,39.2545,39.5014,89968.0
2024-09-04 14:30:00,40.0,40.12,39.67,39.68,269938.0,39.5014,39.6199,39.1755,39.1854,269938.0
2024-09-04 14:40:00,39.68,39.84,39.61,39.8,136226.0,39.1854,39.3434,39.1163,39.3039,136226.0
2024-09-04 14:50:00,39.8,39.88,39.61,39.62,160484.0,39.3039,39.3829,39.1163,39.1262,160484.0
2024-09-04 15:00:00,39.62,39.68,39.51,39.58,184218.0,39.1262,39.1854,39.0175,39.0866,184218.0
2024-09-04 15:10:00,39.58,39.77,39.54,39.66,192350.0,39.0866,39.2743,39.0471,39.1657,192350.0
2024-09-04 15:20:00,39.68,39.89,39.68,39.85,215815.0,39.1854,39.3928,39.1854,39.3533,215815.0
2024-09-04 15:30:00,39.85,39.86,39.61,39.84,225132.0,39.3533,39.3632,39.1163,39.3434,225132.0
2024-09-04 15:40:00,39.84,39.99,39.81,39.95,271270.0,39.3434,39.4915,39.3138,39.452,271270.0
2024-09-04 15:50:00,39.95,40.08,39.78,39.92,592372.0,39.452,39.5804,39.2842,39.4224,592372.0
2024-09-05 09:30:00,40.24,40.44,39.77,39.77,1220443.0,39.7384,39.9359,39.2743,39.2743,1220443.0
2024-09-05 09:40:00,39.78,40.2,39.65,39.7,847761.0,39.2842,39.6989,39.1558,39.2052,847761.0
2024-09-05 09:50:00,39.7,39.74,39.41,39.5,494349.0,39.2052,39.2447,38.9188,39.0076,494349.0
2024-09-05 10:00:00,39.51,40.52,39.51,40.21,1022734.0,39.0175,40.0149,39.0175,39.7088,1022734.0
2024-09-05 10:10:00,40.21,40.21,39.72,39.96,440139.0,39.7088,39.7088,39.2249,39.4619,440139.0
2024-09-05 10:20:00,39.96,40.26,39.88,39.9,440856.0,39.4619,39.7582,39.3829,39.4027,440856.0
2024-09-05 10:30:00,39.93,40.21,39.84,39.84,302034.0,39.4323,39.7088,39.3434,39.3434,302034.0
2024-09-05 10:40:00,39.82,39.84,39.47,39.48,305687.0,39.3237,39.3434,38.978,38.9879,305687.0
2024-09-05 10:50:00,39.48,39.62,39.3,39.42,414069.0,38.9879,39.1262,38.8101,38.9286,414069.0
2024-09-05 11:00:00,39.43,39.62,39.28,39.48,266647.0,38.9385,39.1262,38.7904,38.9879,266647.0
2024-09-05 11:10:00,39.48,39.5,39.05,39.22,530446.0,38.9879,39.0076,38.5633,38.7311,530446.0
2024-09-05 11:20:00,39.25,39.31,38.91,38.93,410163.0,38.7608,38.82,38.425,38.4448,410163.0
2024-09-05 11:30:00,38.94,39.03,38.78,38.99,363194.0,38.4546,38.5435,38.2966,38.504,363194.0
2024-09-05 11:40:00,38.99,39.04,38.89,38.98,214192.0,38.504,38.5534,38.4052,38.4941,214192.0
2024-09-05 11:50:00,38.98,39.05,38.79,38.82,166152.0,38.4941,38.5633,38.3065,38.3361,166152.0
2024-09-05 12:00:00,38.81,39.11,38.77,39.06,166807.0,38.3262,38.6225,38.2867,38.5731,166807.0
2024-09-05 12:10:00,39.07,39.08,38.86,39.08,125358.0,38.583,38.5929,38.3756,38.5929,125358.0
2024-09-05 12:20:00,39.05,39.43,39.05,39.34,331985.0,38.5633,38.9385,38.5633,38.8496,331985.0
2024-09-05 12:30:00,39.3,39.33,39.15,39.17,210999.0,38.8101,38.8398,38.662,38.6818,210999.0
2024-09-05 12:40:00,39.17,39.29,39.09,39.09,157534.0,38.6818,38.8003,38.6028,38.6028,157534.0
2024-09-05 12:50:00,39.09,39.39,39.09,39.28,204612.0,38.6028,38.899,38.6028,38.7904,204612.0
2024-09-05 13:00:00,39.28,39.3,39.04,39.16,192442.0,38.7904,38.8101,38.5534,38.6719,192442.0
2024-09-05 13:10:00,39.17,39.26,39.06,39.23,101672.0,38.6818,38.7706,38.5731,38.741,101672.0
2024-09-05 13:20:00,39.21,39.32,39.08,39.09,112531.0,38.7213,38.8299,38.5929,38.6028,112531.0
2024-09-05 13:30:00,39.08,39.34,39.05,39.27,411013.0,38.5929,38.8496,38.5633,38.7805,411013.0
2024-09-05 13:40:00,39.27,39.63,39.26,39.53,479686.0,38.7805,39.136,38.7706,39.0373,479686.0
2024-09-05 13:50:00,39.53,39.66,39.45,39.66,196838.0,39.0373,39.1657,38.9583,39.1657,196838.0
2024-09-05 14:00:00,39.67,39.72,39.55,39.56,204041.0,39.1755,39.2249,39.057,39.0669,204041.0
2024-09-05 14:10:00,39.56,39.67,39.48,39.62,245830.0,39.0669,39.1755,38.9879,39.1262,245830.0
2024-09-05 14:20:00,39.64,39.68,39.46,39.53,134348.0,39.1459,39.1854,38.9681,39.0373,134348.0
2024-09-05 14:30:00,39.51,39.69,39.51,39.58,265908.0,39.0175,39.1953,39.0175,39.0866,265908.0
2024-09-05 14:40:00,39.58,39.71,39.53,39.7,139956.0,39.0866,39.215,39.0373,39.2052,139956.0
2024-09-05 14:50:00,39.7,39.81,39.48,39.48,148310.0,39.2052,39.3138,38.9879,38.9879,148310.0
2024-09-05 15:00:00,39.47,39.47,39.28,39.3,106595.0,38.978,38.978,38.7904,38.8101,106595.0
2024-09-05 15:10:00,39.29,39.35,39.09,39.17,225994.0,38.8003,38.8595,38.6028,38.6818,225994.0
2024-09-05 15:20:00,39.16,39.37,39.12,39.36,184670.0,38.6719,38.8793,38.6324,38.8694,184670.0
2024-09-05 15:30:00,39.35,39.53,39.29,39.31,191035.0,38.8595,39.0373,38.8003,38.82,191035.0
2024-09-05 15:40:00,39.3,39.3,39.05,39.2,344577.0,38.8101,38.8101,38.5633,38.7114,344577.0
2024-09-05 15:50:00,39.2,39.31,38.96,39.31,613647.0,38.7114,38.82,38.4744,38.82,613647.0
2024-09-06 09:30:00,39.29,40.0,39.25,39.38,1210609.0,38.8003,39.5014,38.7608,38.8891,1210609.0
2024-09-06 09:40:00,39.36,39.71,39.1,39.58,796832.0,38.8694,39.215,38.6126,39.0866,796832.0
2024-09-06 09:50:00,39.57,39.69,39.19,39.21,539974.0,39.0768,39.1953,38.7015,38.7213,539974.0
2024-09-06 10:00:00,39.21,39.21,38.66,38.79,750764.0,38.7213,38.7213,38.1781,38.3065,750764.0
2024-09-06 10:10:00,38.77,38.92,38.36,38.57,587543.0,38.2867,38.4349,37.8819,38.0892,587543.0
2024-09-06 10:20:00,38.57,38.68,37.67,37.73,1386749.0,38.0892,38.1979,37.2005,37.2597,1386749.0
2024-09-06 10:30:00,37.73,37.97,37.48,37.68,803085.0,37.2597,37.4967,37.0128,37.2103,803085.0
2024-09-06 10:40:00,37.67,37.68,37.39,37.57,714085.0,37.2005,37.2103,36.9239,37.1017,714085.0
2024-09-06 10:50:00,37.55,37.6,37.19,37.3,1000824.0,37.082,37.1313,36.7264,36.8351,1000824.0
2024-09-06 11:00:00,37.31,38.44,37.27,37.59,1586882.0,36.8449,37.9609,36.8054,37.1215,1586882.0
2024-09-06 11:10:00,37.59,37.73,37.03,37.12,609348.0,37.1215,37.2597,36.5684,36.6573,609348.0
2024-09-06 11:20:00,37.13,37.28,36.93,37.0,456860.0,36.6672,36.8153,36.4697,36.5388,456860.0
2024-09-06 11:30:00,37.0,37.33,36.98,37.11,331201.0,36.5388,36.8647,36.5191,36.6474,331201.0
2024-09-06 11:40:00,37.1,37.15,36.76,36.95,438385.0,36.6376,36.6869,36.3018,36.4894,438385.0
2024-09-06 11:50:00,36.94,37.0,36.75,36.82,295856.0,36.4796,36.5388,36.2919,36.3611,295856.0
2024-09-06 12:00:00,36.81,37.05,36.79,36.95,213014.0,36.3512,36.5882,36.3314,36.4894,213014.0
2024-09-06 12:10:00,36.96,37.16,36.82,36.88,190020.0,36.4993,36.6968,36.3611,36.4203,190020.0
2024-09-06 12:20:00,36.89,37.08,36.75,36.8,235018.0,36.4302,36.6178,36.2919,36.3413,235018.0
2024-09-06 12:30:00,36.78,37.08,36.72,36.81,260358.0,36.3216,36.6178,36.2623,36.3512,260358.0
2024-09-06 12:40:00,36.82,36.91,36.62,36.7,245023.0,36.3611,36.4499,36.1635,36.2425,245023.0
2024-09-06 12:50:00,36.7,37.2,36.67,37.11,330774.0,36.2425,36.7363,36.2129,36.6474,330774.0
2024-09-06 13:00:00,37.13,37.45,37.01,37.39,326214.0,36.6672,36.9832,36.5487,36.9239,326214.0
2024-09-06 13:10:00,37.38,37.48,37.3,37.39,290003.0,36.9141,37.0128,36.8351,36.9239,290003.0
2024-09-06 13:20:00,37.37,37.7,37.36,37.47,360898.0,36.9042,37.2301,36.8943,37.0029,360898.0
2024-09-06 13:30:00,37.44,37.52,37.28,37.36,198363.0,36.9733,37.0523,36.8153,36.8943,198363.0
2024-09-06 13:40:00,37.34,37.47,37.33,37.38,134911.0,36.8746,37.0029,36.8647,36.9141,134911.0
2024-09-06 13:50:00,37.4,37.64,37.34,37.39,197191.0,36.9338,37.1708,36.8746,36.9239,197191.0
2024-09-06 14:00:00,37.39,37.43,37.13,37.21,188302.0,36.9239,36.9634,36.6672,36.7462,188302.0
2024-09-06 14:10:00,37.21,37.3,37.04,37.05,162730.0,36.7462,36.8351,36.5783,36.5882,162730.0
2024-09-06 14:20:00,37.07,37.13,36.92,37.03,138687.0,36.6079,36.6672,36.4598,36.5684,138687.0
2024-09-06 14:30:00,37.02,37.05,36.66,36.83,262131.0,36.5586,36.5882,36.203,36.3709,262131.0
2024-09-06 14:40:00,36.83,37.04,36.79,37.02,137823.0,36.3709,36.5783,36.3314,36.5586,137823.0
2024-09-06 14:50:00,37.03,37.1,36.93,37.05,182163.0,36.5684,36.6376,36.4697,36.5882,182163.0
2024-09-06 15:00:00,37.07,37.33,37.06,37.33,348727.0,36.6079,36.8647,36.5981,36.8647,348727.0
2024-09-06 15:10:00,37.33,37.38,37.18,37.2,214002.0,36.8647,36.9141,36.7166,36.7363,214002.0
2024-09-06 15:20:00,37.2,37.52,37.2,37.36,295570.0,36.7363,37.0523,36.7363,36.8943,295570.0
2024-09-06 15:30:00,37.37,37.4,37.09,37.12,282439.0,36.9042,36.9338,36.6277,36.6573,282439.0
2024-09-06 15:40:00,37.1,37.44,37.07,37.41,354639.0,36.6376,36.9733,36.6079,36.9437,354639.0
2024-09-06 15:50:00,37.41,37.44,36.89,37.08,877543.0,36.9437,36.9733,36.4302,36.6178,877543.0
2024-09-09 09:30:00,37.16,37.59,36.83,37.44,1247554.0,36.6968,37.1215,36.3709,36.9733,1247554.0
2024-09-09 09:40:00,37.47,37.55,37.15,37.23,836238.0,37.0029,37.082,36.6869,36.7659,836238.0
2024-09-09 09:50:00,37.24,37.53,37.15,37.46,557856.0,36.7758,37.0622,36.6869,36.9931,557856.0
2024-09-09 10:00:00,37.46,37.97,37.46,37.96,707924.0,36.9931,37.4967,36.9931,37.4868,707924.0
2024-09-09 10:10:00,37.97,38.19,37.89,37.99,539083.0,37.4967,37.714,37.4177,37.5165,539083.0
2024-09-09 10:20:00,38.0,38.07,37.74,37.79,410053.0,37.5263,37.5955,37.2696,37.319,410053.0
2024-09-09 10:30:00,37.79,37.92,37.62,37.77,363248.0,37.319,37.4473,37.1511,37.2992,363248.0
2024-09-09 10:40:00,37.77,37.77,37.53,37.72,299072.0,37.2992,37.2992,37.0622,37.2498,299072.0
2024-09-09 10:50:00,37.72,37.73,37.5,37.51,178658.0,37.2498,37.2597,37.0326,37.0425,178658.0
2024-09-09 11:00:00,37.51,37.64,37.43,37.59,137681.0,37.0425,37.1708,36.9634,37.1215,137681.0
2024-09-09 11:10:00,37.57,37.57,37.29,37.43,179518.0,37.1017,37.1017,36.8252,36.9634,179518.0
2024-09-09 11:20:00,37.45,37.65,37.4,37.65,219624.0,36.9832,37.1807,36.9338,37.1807,219624.0
2024-09-09 11:30:00,37.66,37.8,37.59,37.78,232687.0,37.1906,37.3288,37.1215,37.3091,232687.0
2024-09-09 11:40:00,37.79,37.89,37.68,37.88,279099.0,37.319,37.4177,37.2103,37.4078,279099.0
2024-09-09 11:50:00,37.88,38.07,37.85,37.99,164477.0,37.4078,37.5955,37.3782,37.5165,164477.0
2024-09-09 12:00:00,37.98,38.07,37.94,38.05,134982.0,37.5066,37.5955,37.4671,37.5757,134982.0
2024-09-09 12:10:00,38.06,38.19,38.05,38.18,140577.0,37.5856,37.714,37.5757,37.7041,140577.0
2024-09-09 12:20:00,38.18,38.2,38.05,38.05,124311.0,37.7041,37.7239,37.5757,37.5757,124311.0
2024-09-09 12:30:00,38.05,38.17,38.03,38.1,162386.0,37.5757,37.6942,37.556,37.6251,162386.0
2024-09-09 12:40:00,38.11,38.27,38.11,38.23,181900.0,37.635,37.793,37.635,37.7535,181900.0
2024-09-09 12:50:00,38.24,38.26,38.14,38.2,117579.0,37.7634,37.7831,37.6646,37.7239,117579.0
2024-09-09 13:00:00,38.2,38.25,38.16,38.19,57561.0,37.7239,37.7732,37.6843,37.714,57561.0
2024-09-09 13:10:00,38.19,38.21,38.02,38.05,107828.0,37.714,37.7337,37.5461,37.5757,107828.0
2024-09-09 13:20:00,38.04,38.05,37.93,38.02,265720.0,37.5658,37.5757,37.4572,37.5461,265720.0
2024-09-09 13:30:00,38.02,38.02,37.74,37.87,156696.0,37.5461,37.5461,37.2696,37.398,156696.0
2024-09-09 13:40:00,37.88,37.93,37.62,37.74,211175.0,37.4078,37.4572,37.1511,37.2696,211175.0
2024-09-09 13:50:00,37.73,37.74,37.51,37.53,115305.0,37.2597,37.2696,37.0425,37.0622,115305.0
2024-09-09 14:00:00,37.55,37.62,37.45,37.53,142350.0,37.082,37.1511,36.9832,37.0622,142350.0
2024-09-09 14:10:00,37.53,37.66,37.48,37.63,155313.0,37.0622,37.1906,37.0128,37.161,155313.0
2024-09-09 14:20:00,37.64,37.66,37.51,37.53,136565.0,37.1708,37.1906,37.0425,37.0622,136565.0
2024-09-09 14:30:00,37.54,37.58,37.29,37.32,229870.0,37.0721,37.1116,36.8252,36.8548,229870.0
2024-09-09 14:40:00,37.32,37.58,37.29,37.52,170417.0,36.8548,37.1116,36.8252,37.0523,170417.0
2024-09-09 14:50:00,37.52,37.55,37.34,37.36,83977.0,37.0523,37.082,36.8746,36.8943,83977.0
2024-09-09 15:00:00,37.34,37.51,37.28,37.51,125363.0,36.8746,37.0425,36.8153,37.0425,125363.0
2024-09-09 15:10:00,37.51,37.59,37.41,37.48,151040.0,37.0425,37.1215,36.9437,37.0128,151040.0
2024-09-09 15:20:00,37.47,37.6,37.39,37.57,172046.0,37.0029,37.1313,36.9239,37.1017,172046.0
2024-09-09 15:30:00,37.55,37.55,37.34,37.37,203362.0,37.082,37.082,36.8746,36.9042,203362.0
2024-09-09 15:40:00,37.39,37.55,37.33,37.35,198453.0,36.9239,37.082,36.8647,36.8844,198453.0
2024-09-09 15:50:00,37.34,37.41,37.23,37.33,405233.0,36.8746,36.9437,36.7659,36.8647,405233.0
2024-09-10 09:30:00,37.44,37.53,36.98,37.04,774413.0,36.9733,37.0622,36.5191,36.5783,774413.0
2024-09-10 09:40:00,37.04,37.29,37.02,37.04,496117.0,36.5783,36.8252,36.5586,36.5783,496117.0
2024-09-10 09:50:00,37.04,37.18,36.85,36.94,408375.0,36.5783,36.7166,36.3907,36.4796,408375.0
2024-09-10 10:00:00,36.93,36.98,36.51,36.8,639727.0,36.4697,36.5191,36.0549,36.3413,639727.0
2024-09-10 10:10:00,36.79,36.8,36.38,36.5,563258.0,36.3314,36.3413,35.9265,36.045,563258.0
2024-09-10 10:20:00,36.53,36.71,36.31,36.66,413915.0,36.0747,36.2524,35.8574,36.203,413915.0
2024-09-10 10:30:00,36.64,36.7,36.4,36.63,293719.0,36.1833,36.2425,35.9463,36.1734,293719.0
2024-09-10 10:40:00,36.64,36.92,36.49,36.87,374976.0,36.1833,36.4598,36.0352,36.4104,374976.0
2024-09-10 10:50:00,36.87,36.9,36.64,36.74,337106.0,36.4104,36.4401,36.1833,36.282,337106.0
2024-09-10 11:00:00,36.72,36.96,36.62,36.92,241444.0,36.2623,36.4993,36.1635,36.4598,241444.0
2024-09-10 11:10:00,36.92,37.07,36.84,36.9,358907.0,36.4598,36.6079,36.3808,36.4401,358907.0
2024-09-10 11:20:00,36.92,37.07,36.84,37.02,248638.0,36.4598,36.6079,36.3808,36.5586,248638.0
2024-09-10 11:30:00,37.02,37.05,36.56,36.59,300593.0,36.5586,36.5882,36.1043,36.1339,300593.0
2024-09-10 11:40:00,36.59,36.66,36.44,36.44,296810.0,36.1339,36.203,35.9858,35.9858,296810.0
2024-09-10 11:50:00,36.43,36.43,36.14,36.15,659721.0,35.9759,35.9759,35.6895,35.6994,659721.0
2024-09-10 12:00:00,36.15,36.19,36.0,36.07,467794.0,35.6994,35.7389,35.5513,35.6204,467794.0
2024-09-10 12:10:00,36.04,36.11,35.97,36.05,624414.0,35.5908,35.6599,35.5216,35.6006,624414.0
2024-09-10 12:20:00,36.06,36.08,35.9,35.95,332541.0,35.6105,35.6303,35.4525,35.5019,332541.0
2024-09-10 12:30:00,35.94,36.15,35.91,36.12,233693.0,35.492,35.6994,35.4624,35.6698,233693.0
2024-09-10 12:40:00,36.13,36.2,36.05,36.18,235845.0,35.6797,35.7488,35.6006,35.729,235845.0
2024-09-10 12:50:00,36.18,36.31,36.12,36.14,236677.0,35.729,35.8574,35.6698,35.6895,236677.0
2024-09-10 13:00:00,36.13,36.34,36.1,36.34,170367.0,35.6797,35.887,35.65,35.887,170367.0
2024-09-10 13:10:00,36.34,36.48,36.33,36.37,262073.0,35.887,36.0253,35.8772,35.9167,262073.0
2024-09-10 13:20:00,36.37,36.44,36.23,36.3,204695.0,35.9167,35.9858,35.7784,35.8475,204695.0
2024-09-10 13:30:00,36.31,36.52,36.3,36.49,204985.0,35.8574,36.0648,35.8475,36.0352,204985.0
2024-09-10 13:40:00,36.5,36.53,36.4,36.41,182600.0,36.045,36.0747,35.9463,35.9562,182600.0
2024-09-10 13:50:00,36.41,36.51,36.4,36.49,87447.0,35.9562,36.0549,35.9463,36.0352,87447.0
2024-09-10 14:00:00,36.51,36.76,36.51,36.73,257742.0,36.0549,36.3018,36.0549,36.2722,257742.0
2024-09-10 14:10:00,36.74,36.92,36.71,36.89,208237.0,36.282,36.4598,36.2524,36.4302,208237.0
2024-09-10 14:20:00,36.87,37.05,36.76,37.05,354249.0,36.4104,36.5882,36.3018,36.5882,354249.0
2024-09-10 14:30:00,37.03,37.13,36.98,37.12,233502.0,36.5684,36.6672,36.5191,36.6573,233502.0
2024-09-10 14:40:00,37.1,37.19,37.04,37.12,212520.0,36.6376,36.7264,36.5783,36.6573,212520.0
2024-09-10 14:50:00,37.13,37.18,37.06,37.11,196409.0,36.6672,36.7166,36.5981,36.6474,196409.0
2024-09-10 15:00:00,37.1,37.12,36.97,37.01,210043.0,36.6376,36.6573,36.5092,36.5487,210043.0
2024-09-10 15:10:00,37.01,37.11,37.0,37.04,110298.0,36.5487,36.6474,36.5388,36.5783,110298.0
2024-09-10 15:20:00,37.04,37.29,37.03,37.23,286810.0,36.5783,36.8252,36.5684,36.7659,286810.0
2024-09-10 15:30:00,37.23,37.23,36.91,36.92,282459.0,36.7659,36.7659,36.4499,36.4598,282459.0
2024-09-10 15:40:00,36.95,37.22,36.94,37.2,269253.0,36.4894,36.7561,36.4796,36.7363,269253.0
2024-09-10 15:50:00,37.2,37.34,37.11,37.25,565237.0,36.7363,36.8746,36.6474,36.7857,565237.0
2024-09-11 09:30:00,36.75,36.77,36.1,36.24,1025333.0,36.2919,36.3117,35.65,35.7883,1025333.0
2024-09-11 09:40:00,36.23,36.55,36.12,36.45,778803.0,35.7784,36.0944,35.6698,35.9957,778803.0
2024-09-11 09:50:00,36.44,36.45,36.06,36.11,814030.0,35.9858,35.9957,35.6105,35.6599,814030.0
2024-09-11 10:00:00,36.11,36.22,35.63,35.76,1381475.0,35.6599,35.7685,35.1859,35.3143,1381475.0
2024-09-11 10:10:00,35.77,35.9,35.33,35.36,830543.0,35.3241,35.4525,34.8896,34.9192,830543.0
2024-09-11 10:20:00,35.36,35.59,35.18,35.32,598860.0,34.9192,35.1464,34.7415,34.8797,598860.0
2024-09-11 10:30:00,35.31,35.34,35.11,35.28,405119.0,34.8699,34.8995,34.6724,34.8402,405119.0
2024-09-11 10:40:00,35.28,35.28,35.03,35.12,548067.0,34.8402,34.8402,34.5934,34.6822,548067.0
2024-09-11 10:50:00,35.12,35.47,35.11,35.46,425678.0,34.6822,35.0279,34.6724,35.018,425678.0
2024-09-11 11:00:00,35.45,35.62,35.34,35.5,576344.0,35.0081,35.176,34.8995,35.0575,576344.0
2024-09-11 11:10:00,35.49,35.85,35.44,35.81,492609.0,35.0476,35.4031,34.9983,35.3636,492609.0
2024-09-11 11:20:00,35.82,35.88,35.71,35.86,186468.0,35.3735,35.4328,35.2649,35.413,186468.0
2024-09-11 11:30:00,35.88,36.27,35.86,36.26,780467.0,35.4328,35.8179,35.413,35.808,780467.0
2024-09-11 11:40:00,36.26,36.35,36.18,36.19,362974.0,35.808,35.8969,35.729,35.7389,362974.0
2024-09-11 11:50:00,36.19,36.21,35.7,35.98,402915.0,35.7389,35.7587,35.255,35.5315,402915.0
2024-09-11 12:00:00,35.98,36.41,35.94,36.23,434390.0,35.5315,35.9562,35.492,35.7784,434390.0
2024-09-11 12:10:00,36.23,36.35,36.21,36.35,134445.0,35.7784,35.8969,35.7587,35.8969,134445.0
2024-09-11 12:20:00,36.37,36.55,36.28,36.54,286937.0,35.9167,36.0944,35.8278,36.0845,286937.0
2024-09-11 12:30:00,36.55,36.71,36.5,36.7,233588.0,36.0944,36.2524,36.045,36.2425,233588.0
2024-09-11 12:40:00,36.71,36.75,36.59,36.62,181465.0,36.2524,36.2919,36.1339,36.1635,181465.0
2024-09-11 12:50:00,36.62,36.8,36.62,36.69,199738.0,36.1635,36.3413,36.1635,36.2327,199738.0
2024-09-11 13:00:00,36.7,36.98,36.68,36.9,200073.0,36.2425,36.5191,36.2228,36.4401,200073.0
2024-09-11 13:10:00,36.94,37.18,36.94,37.08,274328.0,36.4796,36.7166,36.4796,36.6178,274328.0
2024-09-11 13:20:00,37.08,37.08,36.92,36.95,150681.0,36.6178,36.6178,36.4598,36.4894,150681.0
2024-09-11 13:30:00,36.97,37.14,36.96,37.12,128318.0,36.5092,36.6771,36.4993,36.6573,128318.0
2024-09-11 13:40:00,37.14,37.36,37.1,37.34,182364.0,36.6771,36.8943,36.6376,36.8746,182364.0
2024-09-11 13:50:00,37.33,37.39,36.97,37.09,268445.0,36.8647,36.9239,36.5092,36.6277,268445.0
2024-09-11 14:00:00,37.07,37.15,37.01,37.08,162851.0,36.6079,36.6869,36.5487,36.6178,162851.0
2024-09-11 14:10:00,37.09,37.14,36.94,37.02,163079.0,36.6277,36.6771,36.4796,36.5586,163079.0
2024-09-11 14:20:00,37.03,37.2,37.0,37.18,148955.0,36.5684,36.7363,36.5388,36.7166,148955.0
2024-09-11 14:30:00,37.19,37.43,37.18,37.43,363213.0,36.7264,36.9634,36.7166,36.9634,363213.0
2024-09-11 14:40:00,37.42,37.64,37.38,37.39,503899.0,36.9536,37.1708,36.9141,36.9239,503899.0
2024-09-11 14:50:00,37.4,37.4,37.17,37.31,273963.0,36.9338,36.9338,36.7067,36.8449,273963.0
2024-09-11 15:00:00,37.29,37.42,37.15,37.38,211974.0,36.8252,36.9536,36.6869,36.9141,211974.0
2024-09-11 15:10:00,37.4,37.52,37.33,37.42,271885.0,36.9338,37.0523,36.8647,36.9536,271885.0
2024-09-11 15:20:00,37.42,37.58,37.41,37.55,253181.0,36.9536,37.1116,36.9437,37.082,253181.0
2024-09-11 15:30:00,37.54,37.73,37.44,37.44,345265.0,37.0721,37.2597,36.9733,36.9733,345265.0
2024-09-11 15:40:00,37.47,37.55,37.37,37.53,350960.0,37.0029,37.082,36.9042,37.0622,350960.0
2024-09-11 15:50:00,37.53,37.66,37.4,37.52,713707.0,37.0622,37.1906,36.9338,37.0523,713707.0
2024-09-12 09:30:00,38.05,38.57,37.93,37.99,1011750.0,37.5757,38.0892,37.4572,37.5165,1011750.0
2024-09-12 09:40:00,37.98,38.17,37.37,37.4,671296.0,37.5066,37.6942,36.9042,36.9338,671296.0
2024-09-12 09:50:00,37.41,37.72,37.25,37.56,560107.0,36.9437,37.2498,36.7857,37.0918,560107.0
2024-09-12 10:00:00,37.56,37.6,37.33,37.55,505715.0,37.0918,37.1313,36.8647,37.082,505715.0
2024-09-12 10:10:00,37.55,38.09,37.51,38.08,709071.0,37.082,37.6152,37.0425,37.6053,709071.0
2024-09-12 10:20:00,38.07,38.32,38.03,38.32,449579.0,37.5955,37.8424,37.556,37.8424,449579.0
2024-09-12 10:30:00,38.32,38.65,38.28,38.55,518004.0,37.8424,38.1682,37.8029,38.0695,518004.0
2024-09-12 10:40:00,38.55,38.74,38.49,38.71,301533.0,38.0695,38.2571,38.0102,38.2275,301533.0
2024-09-12 10:50:00,38.71,38.73,38.24,38.25,422918.0,38.2275,38.2472,37.7634,37.7732,422918.0
2024-09-12 11:00:00,38.24,38.47,38.19,38.45,297427.0,37.7634,37.9905,37.714,37.9707,297427.0
2024-09-12 11:10:00,38.42,38.78,38.37,38.68,282702.0,37.9411,38.2966,37.8917,38.1979,282702.0
2024-09-12 11:20:00,38.68,38.8,38.53,38.73,230506.0,38.1979,38.3164,38.0497,38.2472,230506.0
2024-09-12 11:30:00,38.74,38.9,38.69,38.84,287058.0,38.2571,38.4151,38.2077,38.3559,287058.0
2024-09-12 11:40:00,38.84,38.94,38.44,38.48,424626.0,38.3559,38.4546,37.9609,38.0004,424626.0
2024-09-12 11:50:00,38.47,38.53,38.31,38.36,275894.0,37.9905,38.0497,37.8325,37.8819,275894.0
2024-09-12 12:00:00,38.37,38.5,38.33,38.48,156113.0,37.8917,38.0201,37.8522,38.0004,156113.0
2024-09-12 12:10:00,38.48,38.57,38.35,38.53,184637.0,38.0004,38.0892,37.872,38.0497,184637.0
2024-09-12 12:20:00,38.53,38.58,38.42,38.42,209064.0,38.0497,38.0991,37.9411,37.9411,209064.0
2024-09-12 12:30:00,38.42,38.48,38.31,38.34,158241.0,37.9411,38.0004,37.8325,37.8621,158241.0
2024-09-12 12:40:00,38.33,38.61,38.3,38.6,153148.0,37.8522,38.1287,37.8226,38.1189,153148.0
2024-09-12 12:50:00,38.6,38.96,38.6,38.88,383191.0,38.1189,38.4744,38.1189,38.3954,383191.0
2024-09-12 13:00:00,38.89,38.98,38.82,38.87,220307.0,38.4052,38.4941,38.3361,38.3855,220307.0
2024-09-12 13:10:00,38.87,38.89,38.74,38.82,209329.0,38.3855,38.4052,38.2571,38.3361,209329.0
2024-09-12 13:20:00,38.8,38.93,38.73,38.93,216599.0,38.3164,38.4448,38.2472,38.4448,216599.0
2024-09-12 13:30:00,38.93,39.11,38.93,39.1,301174.0,38.4448,38.6225,38.4448,38.6126,301174.0
2024-09-12 13:40:00,39.1,39.26,39.05,39.25,348225.0,38.6126,38.7706,38.5633,38.7608,348225.0
2024-09-12 13:50:00,39.24,39.58,39.23,39.53,517565.0,38.7509,39.0866,38.741,39.0373,517565.0
2024-09-12 14:00:00,39.54,39.54,39.13,39.18,333446.0,39.0471,39.0471,38.6423,38.6916,333446.0
2024-09-12 14:10:00,39.19,39.22,39.06,39.08,132141.0,38.7015,38.7311,38.5731,38.5929,132141.0
2024-09-12 14:20:00,39.08,39.22,39.05,39.15,240895.0,38.5929,38.7311,38.5633,38.662,240895.0
2024-09-12 14:30:00,39.15,39.18,39.0,39.08,232188.0,38.662,38.6916,38.5139,38.5929,232188.0
2024-09-12 14:40:00,39.09,39.09,38.96,38.96,126208.0,38.6028,38.6028,38.4744,38.4744,126208.0
2024-09-12 14:50:00,38.98,39.02,38.6,38.96,386755.0,38.4941,38.5336,38.1189,38.4744,386755.0
2024-09-12 15:00:00,38.91,39.1,38.81,39.07,146780.0,38.425,38.6126,38.3262,38.583,146780.0
2024-09-12 15:10:00,39.07,39.12,39.01,39.06,173038.0,38.583,38.6324,38.5238,38.5731,173038.0
2024-09-12 15:20:00,39.05,39.05,38.95,39.03,138685.0,38.5633,38.5633,38.4645,38.5435,138685.0
2024-09-12 15:30:00,39.0,39.0,38.86,38.93,119726.0,38.5139,38.5139,38.3756,38.4448,119726.0
2024-09-12 15:40:00,38.92,38.96,38.77,38.79,442930.0,38.4349,38.4744,38.2867,38.3065,442930.0
2024-09-12 15:50:00,38.78,38.97,38.73,38.97,348881.0,38.2966,38.4843,38.2472,38.4843,348881.0
2024-09-13 09:30:00,40.25,40.84,40.23,40.41,1403589.0,39.7483,40.3309,39.7285,39.9063,1403589.0
2024-09-13 09:40:00,40.39,40.8,40.25,40.77,786196.0,39.8866,40.2914,39.7483,40.2618,786196.0
2024-09-13 09:50:00,40.78,41.01,40.61,40.88,749331.0,40.2717,40.4988,40.1038,40.3704,749331.0
2024-09-13 10:00:00,40.91,41.17,40.53,40.89,865545.0,40.4001,40.6568,40.0248,40.3803,865545.0
2024-09-13 10:10:00,40.9,41.31,40.86,41.25,879695.0,40.3902,40.7951,40.3507,40.7358,879695.0
2024-09-13 10:20:00,41.27,41.49,41.13,41.27,1187249.0,40.7556,40.9728,40.6173,40.7556,1187249.0
2024-09-13 10:30:00,41.27,41.45,41.03,41.44,686453.0,40.7556,40.9333,40.5186,40.9235,686453.0
2024-09-13 10:40:00,41.45,41.62,41.38,41.59,362270.0,40.9333,41.1012,40.8642,41.0716,362270.0
2024-09-13 10:50:00,41.59,41.65,41.26,41.43,408520.0,41.0716,41.1308,40.7457,40.9136,408520.0
2024-09-13 11:00:00,41.41,41.42,41.16,41.2,401062.0,40.8938,40.9037,40.647,40.6865,401062.0
2024-09-13 11:10:00,41.21,41.34,41.08,41.12,250236.0,40.6963,40.8247,40.568,40.6075,250236.0
2024-09-13 11:20:00,41.13,41.55,41.05,41.4,363925.0,40.6173,41.0321,40.5383,40.884,363925.0
2024-09-13 11:30:00,41.4,41.63,41.35,41.55,318407.0,40.884,41.1111,40.8346,41.0321,318407.0
2024-09-13 11:40:00,41.57,41.81,41.57,41.79,285302.0,41.0518,41.2889,41.0518,41.2691,285302.0
2024-09-13 11:50:00,41.78,41.91,41.72,41.88,346838.0,41.2592,41.3876,41.2,41.358,346838.0
2024-09-13 12:00:00,41.87,41.95,41.74,41.88,392913.0,41.3481,41.4271,41.2197,41.358,392913.0
2024-09-13 12:10:00,41.86,42.04,41.83,41.98,395416.0,41.3382,41.516,41.3086,41.4567,395416.0
2024-09-13 12:20:00,41.98,42.02,41.77,41.79,271978.0,41.4567,41.4962,41.2494,41.2691,271978.0
2024-09-13 12:30:00,41.78,41.8,41.6,41.73,331165.0,41.2592,41.279,41.0815,41.2099,331165.0
2024-09-13 12:40:00,41.73,41.79,41.63,41.7,398954.0,41.2099,41.2691,41.1111,41.1802,398954.0
2024-09-13 12:50:00,41.71,41.85,41.65,41.77,274108.0,41.1901,41.3284,41.1308,41.2494,274108.0
2024-09-13 13:00:00,41.77,41.92,41.74,41.8,187511.0,41.2494,41.3975,41.2197,41.279,187511.0
2024-09-13 13:10:00,41.81,41.9,41.77,41.87,131411.0,41.2889,41.3777,41.2494,41.3481,131411.0
2024-09-13 13:20:00,41.86,41.87,41.74,41.81,174401.0,41.3382,41.3481,41.2197,41.2889,174401.0
2024-09-13 13:30:00,41.81,41.93,41.78,41.9,159299.0,41.2889,41.4074,41.2592,41.3777,159299.0
2024-09-13 13:40:00,41.91,41.93,41.77,41.78,159370.0,41.3876,41.4074,41.2494,41.2592,159370.0
2024-09-13 13:50:00,41.79,41.8,41.48,41.53,251411.0,41.2691,41.279,40.963,41.0123,251411.0
2024-09-13 14:00:00,41.54,41.63,41.18,41.57,417221.0,41.0222,41.1111,40.6667,41.0518,417221.0
2024-09-13 14:10:00,41.57,41.59,41.45,41.54,203515.0,41.0518,41.0716,40.9333,41.0222,203515.0
2024-09-13 14:20:00,41.54,41.55,41.29,41.36,213528.0,41.0222,41.0321,40.7753,40.8445,213528.0
2024-09-13 14:30:00,41.36,41.51,41.3,41.47,209335.0,40.8445,40.9926,40.7852,40.9531,209335.0
2024-09-13 14:40:00,41.48,41.66,41.46,41.5,137084.0,40.963,41.1407,40.9432,40.9827,137084.0
2024-09-13 14:50:00,41.5,41.51,41.34,41.4,169688.0,40.9827,40.9926,40.8247,40.884,169688.0
2024-09-13 15:00:00,41.39,41.39,41.17,41.18,254570.0,40.8741,40.8741,40.6568,40.6667,254570.0
2024-09-13 15:10:00,41.19,41.31,41.15,41.27,238372.0,40.6766,40.7951,40.6371,40.7556,238372.0
2024-09-13 15:20:00,41.27,41.5,41.25,41.49,192958.0,40.7556,40.9827,40.7358,40.9728,192958.0
2024-09-13 15:30:00,41.48,41.73,41.44,41.58,352797.0,40.963,41.2099,40.9235,41.0617,352797.0
2024-09-13 15:40:00,41.58,41.74,41.48,41.65,346181.0,41.0617,41.2197,40.963,41.1308,346181.0
2024-09-13 15:50:00,41.66,41.89,41.62,41.82,892563.0,41.1407,41.3679,41.1012,41.2987,892563.0
2024-09-16 09:30:00,42.25,42.65,41.97,42.1,1389350.0,41.7234,42.1184,41.4469,41.5752,1389350.0
2024-09-16 09:40:00,42.09,42.09,41.54,41.92,976151.0,41.5654,41.5654,41.0222,41.3975,976151.0
2024-09-16 09:50:00,41.93,42.38,41.9,42.38,1068148.0,41.4074,41.8517,41.3777,41.8517,1068148.0
2024-09-16 10:00:00,42.38,42.59,42.09,42.49,750636.0,41.8517,42.0591,41.5654,41.9604,750636.0
2024-09-16 10:10:00,42.48,42.53,42.31,42.45,485766.0,41.9505,41.9999,41.7826,41.9209,485766.0
2024-09-16 10:20:00,42.46,42.48,41.74,41.84,589380.0,41.9308,41.9505,41.2197,41.3185,589380.0
2024-09-16 10:30:00,41.84,41.85,41.4,41.64,634191.0,41.3185,41.3284,40.884,41.121,634191.0
2024-09-16 10:40:00,41.66,41.87,41.62,41.8,334865.0,41.1407,41.3481,41.1012,41.279,334865.0
2024-09-16 10:50:00,41.81,41.92,41.64,41.7,261699.0,41.2889,41.3975,41.121,41.1802,261699.0
2024-09-16 11:00:00,41.69,41.91,41.51,41.9,273712.0,41.1703,41.3876,40.9926,41.3777,273712.0
2024-09-16 11:10:00,41.91,42.0,41.78,41.86,205542.0,41.3876,41.4765,41.2592,41.3382,205542.0
2024-09-16 11:20:00,41.83,41.97,41.63,41.65,188357.0,41.3086,41.4469,41.1111,41.1308,188357.0
2024-09-16 11:30:00,41.64,41.77,41.6,41.68,164769.0,41.121,41.2494,41.0815,41.1605,164769.0
2024-09-16 11:40:00,41.67,41.88,41.65,41.87,120684.0,41.1506,41.358,41.1308,41.3481,120684.0
2024-09-16 11:50:00,41.87,42.05,41.79,41.95,173522.0,41.3481,41.5259,41.2691,41.4271,173522.0
2024-09-16 12:00:00,41.95,42.03,41.83,41.96,196156.0,41.4271,41.5061,41.3086,41.437,196156.0
2024-09-16 12:10:00,41.96,41.99,41.68,41.85,205148.0,41.437,41.4666,41.1605,41.3284,205148.0
2024-09-16 12:20:00,41.85,42.21,41.82,42.18,297242.0,41.3284,41.6839,41.2987,41.6542,297242.0
2024-09-16 12:30:00,42.17,42.25,42.01,42.15,358948.0,41.6444,41.7234,41.4864,41.6246,358948.0
2024-09-16 12:40:00,42.14,42.22,42.05,42.13,149757.0,41.6147,41.6937,41.5259,41.6049,149757.0
2024-09-16 12:50:00,42.15,42.25,42.11,42.18,128755.0,41.6246,41.7234,41.5851,41.6542,128755.0
2024-09-16 13:00:00,42.18,42.22,42.04,42.11,112277.0,41.6542,41.6937,41.516,41.5851,112277.0
2024-09-16 13:10:00,42.1,42.15,42.04,42.09,59444.0,41.5752,41.6246,41.516,41.5654,59444.0
2024-09-16 13:20:00,42.09,42.17,41.98,42.04,110184.0,41.5654,41.6444,41.4567,41.516,110184.0
2024-09-16 13:30:00,42.06,42.26,42.04,42.25,121031.0,41.5357,41.7332,41.516,41.7234,121031.0
2024-09-16 13:40:00,42.23,42.29,42.17,42.2,144782.0,41.7036,41.7629,41.6444,41.674,144782.0
2024-09-16 13:50:00,42.21,42.25,42.17,42.23,86245.0,41.6839,41.7234,41.6444,41.7036,86245.0
2024-09-16 14:00:00,42.23,42.24,42.06,42.24,91103.0,41.7036,41.7135,41.5357,41.7135,91103.0
2024-09-16 14:10:00,42.25,42.33,42.15,42.16,173632.0,41.7234,41.8024,41.6246,41.6345,173632.0
2024-09-16 14:20:00,42.19,42.29,42.15,42.23,79449.0,41.6641,41.7629,41.6246,41.7036,79449.0
2024-09-16 14:30:00,42.24,42.29,42.16,42.25,96399.0,41.7135,41.7629,41.6345,41.7234,96399.0
2024-09-16 14:40:00,42.25,42.29,42.11,42.28,166635.0,41.7234,41.7629,41.5851,41.753,166635.0
2024-09-16 14:50:00,42.28,42.4,42.16,42.39,204197.0,41.753,41.8715,41.6345,41.8616,204197.0
2024-09-16 15:00:00,42.38,42.38,42.15,42.32,207247.0,41.8517,41.8517,41.6246,41.7925,207247.0
2024-09-16 15:10:00,42.32,42.34,42.04,42.14,213958.0,41.7925,41.8122,41.516,41.6147,213958.0
2024-09-16 15:20:00,42.12,42.21,42.09,42.16,90106.0,41.595,41.6839,41.5654,41.6345,90106.0
2024-09-16 15:30:00,42.15,42.25,42.09,42.23,150526.0,41.6246,41.7234,41.5654,41.7036,150526.0
2024-09-16 15:40:00,42.23,42.4,42.22,42.35,216827.0,41.7036,41.8715,41.6937,41.8221,216827.0
2024-09-16 15:50:00,42.35,42.42,42.21,42.3,414095.0,41.8221,41.8912,41.6839,41.7727,414095.0
2024-09-17 09:30:00,43.35,43.45,43.07,43.16,982843.0,42.8097,42.9084,42.5331,42.622,982843.0
2024-09-17 09:40:00,43.17,43.3,42.96,43.27,543516.0,42.6319,42.7603,42.4245,42.7307,543516.0
2024-09-17 09:50:00,43.28,43.53,42.91,42.98,763004.0,42.7405,42.9874,42.3751,42.4443,763004.0
2024-09-17 10:00:00,42.99,43.62,42.91,43.58,671963.0,42.4541,43.0763,42.3751,43.0368,671963.0
2024-09-17 10:10:00,43.59,43.87,43.44,43.86,779220.0,43.0467,43.3232,42.8985,43.3133,779220.0
2024-09-17 10:20:00,43.85,44.18,43.84,43.9,799142.0,43.3034,43.6293,43.2935,43.3528,799142.0
2024-09-17 10:30:00,43.92,44.04,43.77,44.0,490156.0,43.3726,43.4911,43.2244,43.4516,490156.0
2024-09-17 10:40:00,43.97,44.37,43.95,44.3,378764.0,43.4219,43.8169,43.4022,43.7478,378764.0
2024-09-17 10:50:00,44.32,44.36,43.89,44.03,556407.0,43.7676,43.8071,43.3429,43.4812,556407.0
2024-09-17 11:00:00,44.05,44.4,44.02,44.3,428457.0,43.5009,43.8466,43.4713,43.7478,428457.0
2024-09-17 11:10:00,44.29,44.4,44.13,44.35,284786.0,43.7379,43.8466,43.5799,43.7972,284786.0
2024-09-17 11:20:00,44.36,44.54,44.16,44.48,457790.0,43.8071,43.9848,43.6096,43.9256,457790.0
2024-09-17 11:30:00,44.49,44.63,44.4,44.62,417588.0,43.9354,44.0737,43.8466,44.0638,417588.0
2024-09-17 11:40:00,44.63,44.67,44.39,44.4,431513.0,44.0737,44.1132,43.8367,43.8466,431513.0
2024-09-17 11:50:00,44.42,44.49,44.1,44.12,393954.0,43.8663,43.9354,43.5503,43.5701,393954.0
2024-09-17 12:00:00,44.11,44.21,44.0,44.05,315695.0,43.5602,43.6589,43.4516,43.5009,315695.0
2024-09-17 12:10:00,44.05,44.09,43.78,43.91,306256.0,43.5009,43.5404,43.2343,43.3627,306256.0
2024-09-17 12:20:00,43.93,44.02,43.62,43.89,482803.0,43.3824,43.4713,43.0763,43.3429,482803.0
2024-09-17 12:30:00,43.85,43.92,43.63,43.72,384762.0,43.3034,43.3726,43.0862,43.175,384762.0
2024-09-17 12:40:00,43.73,43.76,43.02,43.07,361201.0,43.1849,43.2145,42.4838,42.5331,361201.0
2024-09-17 12:50:00,43.07,43.29,42.88,42.94,449163.0,42.5331,42.7504,42.3455,42.4048,449163.0
2024-09-17 13:00:00,42.94,43.19,42.93,42.96,377267.0,42.4048,42.6517,42.3949,42.4245,377267.0
2024-09-17 13:10:00,42.95,43.17,42.73,43.14,459431.0,42.4146,42.6319,42.1974,42.6023,459431.0
2024-09-17 13:20:00,43.13,43.43,43.13,43.3,309000.0,42.5924,42.8887,42.5924,42.7603,309000.0
2024-09-17 13:30:00,43.3,43.44,43.17,43.29,308558.0,42.7603,42.8985,42.6319,42.7504,308558.0
2024-09-17 13:40:00,43.28,43.34,42.88,43.34,437284.0,42.7405,42.7998,42.3455,42.7998,437284.0
2024-09-17 13:50:00,43.32,43.51,43.31,43.38,228948.0,42.78,42.9677,42.7702,42.8393,228948.0
2024-09-17 14:00:00,43.38,43.56,43.35,43.44,213583.0,42.8393,43.017,42.8097,42.8985,213583.0
2024-09-17 14:10:00,43.43,43.45,43.1,43.19,137445.0,42.8887,42.9084,42.5628,42.6517,137445.0
2024-09-17 14:20:00,43.17,43.37,43.15,43.3,125936.0,42.6319,42.8294,42.6122,42.7603,125936.0
2024-09-17 14:30:00,43.24,43.38,43.19,43.36,184829.0,42.701,42.8393,42.6517,42.8195,184829.0
2024-09-17 14:40:00,43.35,43.48,43.15,43.32,215530.0,42.8097,42.938,42.6122,42.78,215530.0
2024-09-17 14:50:00,43.3,43.48,43.21,43.34,134765.0,42.7603,42.938,42.6714,42.7998,134765.0
2024-09-17 15:00:00,43.32,43.49,43.17,43.2,142543.0,42.78,42.9479,42.6319,42.6615,142543.0
2024-09-17 15:10:00,43.2,43.34,43.13,43.16,124557.0,42.6615,42.7998,42.5924,42.622,124557.0
2024-09-17 15:20:00,43.15,43.2,42.88,43.18,208755.0,42.6122,42.6615,42.3455,42.6418,208755.0
2024-09-17 15:30:00,43.15,43.15,42.96,43.13,221395.0,42.6122,42.6122,42.4245,42.5924,221395.0
2024-09-17 15:40:00,43.13,43.17,42.89,43.04,246830.0,42.5924,42.6319,42.3554,42.5035,246830.0
2024-09-17 15:50:00,43.05,43.25,42.97,43.23,439398.0,42.5134,42.7109,42.4344,42.6912,439398.0
2024-09-18 09:30:00,43.16,43.53,43.01,43.47,812458.0,42.622,42.9874,42.4739,42.9282,812458.0
2024-09-18 09:40:00,43.43,43.81,43.34,43.77,761402.0,42.8887,43.2639,42.7998,43.2244,761402.0
2024-09-18 09:50:00,43.75,43.75,43.32,43.32,438133.0,43.2047,43.2047,42.78,42.78,438133.0
2024-09-18 10:00:00,43.35,43.36,43.08,43.25,511514.0,42.8097,42.8195,42.543,42.7109,511514.0
2024-09-18 10:10:00,43.27,43.35,43.01,43.06,386702.0,42.7307,42.8097,42.4739,42.5233,386702.0
2024-09-18 10:20:00,43.07,43.31,42.93,43.19,347967.0,42.5331,42.7702,42.3949,42.6517,347967.0
2024-09-18 10:30:00,43.18,43.19,42.74,42.93,364060.0,42.6418,42.6517,42.2073,42.3949,364060.0
2024-09-18 10:40:00,42.91,43.14,42.9,43.11,160544.0,42.3751,42.6023,42.3653,42.5726,160544.0
2024-09-18 10:50:00,43.1,43.38,42.98,43.38,262850.0,42.5628,42.8393,42.4443,42.8393,262850.0
2024-09-18 11:00:00,43.39,43.53,43.35,43.46,478973.0,42.8492,42.9874,42.8097,42.9183,478973.0
2024-09-18 11:10:00,43.46,43.46,43.07,43.09,185442.0,42.9183,42.9183,42.5331,42.5529,185442.0
2024-09-18 11:20:00,43.1,43.17,42.93,43.07,316400.0,42.5628,42.6319,42.3949,42.5331,316400.0
2024-09-18 11:30:00,43.06,43.13,42.96,43.02,130196.0,42.5233,42.5924,42.4245,42.4838,130196.0
2024-09-18 11:40:00,43.01,43.04,42.65,42.77,337937.0,42.4739,42.5035,42.1184,42.2369,337937.0
2024-09-18 11:50:00,42.78,42.93,42.74,42.75,171692.0,42.2468,42.3949,42.2073,42.2171,171692.0
2024-09-18 12:00:00,42.73,42.85,42.59,42.84,227070.0,42.1974,42.3159,42.0591,42.306,227070.0
2024-09-18 12:10:00,42.84,42.94,42.82,42.89,172105.0,42.306,42.4048,42.2863,42.3554,172105.0
2024-09-18 12:20:00,42.89,43.0,42.85,42.97,180940.0,42.3554,42.464,42.3159,42.4344,180940.0
2024-09-18 12:30:00,42.96,43.04,42.89,43.01,91613.0,42.4245,42.5035,42.3554,42.4739,91613.0
2024-09-18 12:40:00,43.0,43.0,42.85,42.87,105318.0,42.464,42.464,42.3159,42.3356,105318.0
2024-09-18 12:50:00,42.87,43.07,42.82,43.02,161621.0,42.3356,42.5331,42.2863,42.4838,161621.0
2024-09-18 13:00:00,43.02,43.05,42.87,42.97,140561.0,42.4838,42.5134,42.3356,42.4344,140561.0
2024-09-18 13:10:00,42.97,43.03,42.92,43.01,73272.0,42.4344,42.4936,42.385,42.4739,73272.0
2024-09-18 13:20:00,43.02,43.2,42.92,43.2,281424.0,42.4838,42.6615,42.385,42.6615,281424.0
2024-09-18 13:30:00,43.19,43.45,43.1,43.26,375486.0,42.6517,42.9084,42.5628,42.7208,375486.0
2024-09-18 13:40:00,43.26,43.37,43.16,43.16,127480.0,42.7208,42.8294,42.622,42.622,127480.0
2024-09-18 13:50:00,43.16,43.36,43.09,43.2,184010.0,42.622,42.8195,42.5529,42.6615,184010.0
2024-09-18 14:00:00,43.08,46.19,42.59,44.89,5225845.0,42.543,45.6143,42.0591,44.3305,5225845.0
2024-09-18 14:10:00,44.87,45.46,43.92,45.39,2341210.0,44.3107,44.8934,43.3726,44.8242,2341210.0
2024-09-18 14:20:00,45.37,45.8,44.86,45.78,1429582.0,44.8045,45.2291,44.3008,45.2094,1429582.0
2024-09-18 14:30:00,45.8,46.53,45.48,46.32,2358315.0,45.2291,45.95,44.9131,45.7426,2358315.0
2024-09-18 14:40:00,46.33,46.43,44.48,45.22,2461128.0,45.7525,45.8513,43.9256,44.6563,2461128.0
2024-09-18 14:50:00,45.16,45.91,44.65,44.77,1360700.0,44.5971,45.3377,44.0935,44.212,1360700.0
2024-09-18 15:00:00,44.77,44.77,43.74,43.97,1878626.0,44.212,44.212,43.1948,43.4219,1878626.0
2024-09-18 15:10:00,43.95,45.09,43.8,44.78,1562738.0,43.4022,44.528,43.254,44.2218,1562738.0
2024-09-18 15:20:00,44.78,45.14,43.58,44.54,1671388.0,44.2218,44.5773,43.0368,43.9848,1671388.0
2024-09-18 15:30:00,44.56,44.77,43.48,43.74,1433987.0,44.0046,44.212,42.938,43.1948,1433987.0
2024-09-18 15:40:00,43.74,43.8,43.11,43.2,970730.0,43.1948,43.254,42.5726,42.6615,970730.0
2024-09-18 15:50:00,43.2,43.56,43.13,43.29,1338502.0,42.6615,43.017,42.5924,42.7504,1338502.0
2024-09-19 09:30:00,46.4,46.4,45.37,45.53,2033552.0,45.8216,45.8216,44.8045,44.9625,2033552.0
2024-09-19 09:40:00,45.51,45.58,44.72,44.91,1488532.0,44.9427,45.0119,44.1626,44.3502,1488532.0
2024-09-19 09:50:00,44.9,45.44,44.51,45.34,1419277.0,44.3403,44.8736,43.9552,44.7749,1419277.0
2024-09-19 10:00:00,45.32,45.59,44.86,45.01,1099771.0,44.7551,45.0217,44.3008,44.449,1099771.0
2024-09-19 10:10:00,45.01,45.61,44.94,45.59,819771.0,44.449,45.0415,44.3798,45.0217,819771.0
2024-09-19 10:20:00,45.61,45.74,45.23,45.73,926645.0,45.0415,45.1699,44.6662,45.16,926645.0
2024-09-19 10:30:00,45.7,46.09,45.69,45.95,1096930.0,45.1304,45.5155,45.1205,45.3772,1096930.0
2024-09-19 10:40:00,45.94,46.01,44.94,45.2,1030965.0,45.3674,45.4365,44.3798,44.6366,1030965.0
2024-09-19 10:50:00,45.21,45.31,44.94,44.99,461140.0,44.6465,44.7452,44.3798,44.4292,461140.0
2024-09-19 11:00:00,45.03,45.32,44.94,45.05,538172.0,44.4687,44.7551,44.3798,44.4885,538172.0
2024-09-19 11:10:00,45.08,45.42,45.03,45.39,358338.0,44.5181,44.8539,44.4687,44.8242,358338.0
2024-09-19 11:20:00,45.4,45.65,45.34,45.61,414744.0,44.8341,45.081,44.7749,45.0415,414744.0
2024-09-19 11:30:00,45.63,45.65,45.3,45.44,286230.0,45.0612,45.081,44.7354,44.8736,286230.0
2024-09-19 11:40:00,45.45,45.61,45.38,45.61,230476.0,44.8835,45.0415,44.8144,45.0415,230476.0
2024-09-19 11:50:00,45.61,45.61,45.36,45.46,248355.0,45.0415,45.0415,44.7946,44.8934,248355.0
2024-09-19 12:00:00,45.46,45.88,45.43,45.87,276320.0,44.8934,45.3081,44.8637,45.2982,276320.0
2024-09-19 12:10:00,45.87,45.88,45.5,45.81,350938.0,45.2982,45.3081,44.9329,45.239,350938.0
2024-09-19 12:20:00,45.8,45.83,45.63,45.72,261504.0,45.2291,45.2587,45.0612,45.1501,261504.0
2024-09-19 12:30:00,45.75,45.81,45.66,45.79,187242.0,45.1797,45.239,45.0909,45.2192,187242.0
2024-09-19 12:40:00,45.79,45.98,45.7,45.93,376093.0,45.2192,45.4069,45.1304,45.3575,376093.0
2024-09-19 12:50:00,45.93,46.02,45.84,45.99,297984.0,45.3575,45.4464,45.2686,45.4168,297984.0
2024-09-19 13:00:00,46.0,46.05,45.89,45.98,263681.0,45.4266,45.476,45.318,45.4069,263681.0
2024-09-19 13:10:00,45.98,46.09,45.87,46.05,289236.0,45.4069,45.5155,45.2982,45.476,289236.0
2024-09-19 13:20:00,46.04,46.06,45.81,45.84,380700.0,45.4661,45.4859,45.239,45.2686,380700.0
2024-09-19 13:30:00,45.84,46.0,45.82,45.95,163449.0,45.2686,45.4266,45.2489,45.3772,163449.0
2024-09-19 13:40:00,45.95,46.1,45.88,46.01,172558.0,45.3772,45.5254,45.3081,45.4365,172558.0
2024-09-19 13:50:00,46.01,46.05,45.95,46.0,202667.0,45.4365,45.476,45.3772,45.4266,202667.0
2024-09-19 14:00:00,45.98,46.07,45.88,45.9,252838.0,45.4069,45.4958,45.3081,45.3279,252838.0
2024-09-19 14:10:00,45.9,45.94,45.4,45.52,482956.0,45.3279,45.3674,44.8341,44.9526,482956.0
2024-09-19 14:20:00,45.52,45.89,45.44,45.88,374615.0,44.9526,45.318,44.8736,45.3081,374615.0
2024-09-19 14:30:00,45.89,46.04,45.84,46.03,168909.0,45.318,45.4661,45.2686,45.4563,168909.0
2024-09-19 14:40:00,46.03,46.07,45.85,45.87,212333.0,45.4563,45.4958,45.2785,45.2982,212333.0
2024-09-19 14:50:00,45.85,45.98,45.72,45.97,207788.0,45.2785,45.4069,45.1501,45.397,207788.0
2024-09-19 15:00:00,45.97,45.99,45.76,45.97,269383.0,45.397,45.4168,45.1896,45.397,269383.0
2024-09-19 15:10:00,45.97,46.02,45.58,45.65,283871.0,45.397,45.4464,45.0119,45.081,283871.0
2024-09-19 15:20:00,45.66,45.76,45.46,45.68,312970.0,45.0909,45.1896,44.8934,45.1106,312970.0
2024-09-19 15:30:00,45.67,45.87,45.65,45.83,219481.0,45.1007,45.2982,45.081,45.2587,219481.0
2024-09-19 15:40:00,45.81,45.95,45.73,45.85,277095.0,45.239,45.3772,45.16,45.2785,277095.0
2024-09-19 15:50:00,45.84,45.98,45.59,45.94,629550.0,45.2686,45.4069,45.0217,45.3674,629550.0
2024-09-20 09:30:00,45.51,45.53,44.75,45.17,1311390.0,44.9427,44.9625,44.1922,44.607,1311390.0
2024-09-20 09:40:00,45.19,45.38,44.6,44.61,853086.0,44.6267,44.8144,44.0441,44.054,853086.0
2024-09-20 09:50:00,44.61,44.95,44.61,44.85,502818.0,44.054,44.3897,44.054,44.291,502818.0
2024-09-20 10:00:00,44.82,45.04,44.71,44.73,521575.0,44.2613,44.4786,44.1527,44.1725,521575.0
2024-09-20 10:10:00,44.73,45.24,44.61,45.19,542107.0,44.1725,44.6761,44.054,44.6267,542107.0
2024-09-20 10:20:00,45.19,45.4,45.05,45.29,559194.0,44.6267,44.8341,44.4885,44.7255,559194.0
2024-09-20 10:30:00,45.29,45.47,45.14,45.4,392444.0,44.7255,44.9032,44.5773,44.8341,392444.0
2024-09-20 10:40:00,45.41,45.47,45.15,45.16,273502.0,44.844,44.9032,44.5872,44.5971,273502.0
2024-09-20 10:50:00,45.16,45.39,45.07,45.13,407840.0,44.5971,44.8242,44.5082,44.5675,407840.0
2024-09-20 11:00:00,45.12,45.15,44.83,44.84,295679.0,44.5576,44.5872,44.2712,44.2811,295679.0
2024-09-20 11:10:00,44.84,44.87,44.53,44.68,466375.0,44.2811,44.3107,43.9749,44.1231,466375.0
2024-09-20 11:20:00,44.68,44.76,44.56,44.56,210544.0,44.1231,44.2021,44.0046,44.0046,210544.0
2024-09-20 11:30:00,44.55,44.8,44.25,44.78,630533.0,43.9947,44.2416,43.6984,44.2218,630533.0
2024-09-20 11:40:00,44.76,45.12,44.7,45.02,464822.0,44.2021,44.5576,44.1428,44.4588,464822.0
2024-09-20 11:50:00,45.03,45.1,44.83,44.94,241421.0,44.4687,44.5378,44.2712,44.3798,241421.0
2024-09-20 12:00:00,44.92,45.16,44.82,45.1,246738.0,44.3601,44.5971,44.2613,44.5378,246738.0
2024-09-20 12:10:00,45.1,45.12,44.95,44.98,187381.0,44.5378,44.5576,44.3897,44.4193,187381.0
2024-09-20 12:20:00,45.0,45.14,44.95,45.05,160500.0,44.4391,44.5773,44.3897,44.4885,160500.0
2024-09-20 12:30:00,45.04,45.09,44.92,45.07,118610.0,44.4786,44.528,44.3601,44.5082,118610.0
2024-09-20 12:40:00,45.06,45.12,44.97,45.1,129891.0,44.4983,44.5576,44.4095,44.5378,129891.0
2024-09-20 12:50:00,45.11,45.23,45.01,45.04,240297.0,44.5477,44.6662,44.449,44.4786,240297.0
2024-09-20 13:00:00,45.03,45.24,44.97,45.22,223064.0,44.4687,44.6761,44.4095,44.6563,223064.0
2024-09-20 13:10:00,45.22,45.29,45.14,45.28,92104.0,44.6563,44.7255,44.5773,44.7156,92104.0
2024-09-20 13:20:00,45.28,45.29,44.93,45.0,206747.0,44.7156,44.7255,44.37,44.4391,206747.0
2024-09-20 13:30:00,44.99,45.19,44.98,45.06,96473.0,44.4292,44.6267,44.4193,44.4983,96473.0
2024-09-20 13:40:00,45.06,45.16,44.94,45.0,130683.0,44.4983,44.5971,44.3798,44.4391,130683.0
2024-09-20 13:50:00,45.0,45.05,44.83,44.95,118748.0,44.4391,44.4885,44.2712,44.3897,118748.0
2024-09-20 14:00:00,44.96,44.96,44.68,44.76,236054.0,44.3996,44.3996,44.1231,44.2021,236054.0
2024-09-20 14:10:00,44.74,44.92,44.69,44.9,86957.0,44.1823,44.3601,44.133,44.3403,86957.0
2024-09-20 14:20:00,44.9,44.9,44.65,44.68,136218.0,44.3403,44.3403,44.0935,44.1231,136218.0
2024-09-20 14:30:00,44.66,44.7,44.49,44.65,212974.0,44.1033,44.1428,43.9354,44.0935,212974.0
2024-09-20 14:40:00,44.65,44.87,44.56,44.85,230018.0,44.0935,44.3107,44.0046,44.291,230018.0
2024-09-20 14:50:00,44.83,44.94,44.78,44.88,143829.0,44.2712,44.3798,44.2218,44.3206,143829.0
2024-09-20 15:00:00,44.84,44.93,44.73,44.8,137730.0,44.2811,44.37,44.1725,44.2416,137730.0
2024-09-20 15:10:00,44.81,44.83,44.67,44.8,144758.0,44.2515,44.2712,44.1132,44.2416,144758.0
2024-09-20 15:20:00,44.8,45.02,44.8,44.94,196701.0,44.2416,44.4588,44.2416,44.3798,196701.0
2024-09-20 15:30:00,44.95,45.09,44.87,44.96,304041.0,44.3897,44.528,44.3107,44.3996,304041.0
2024-09-20 15:40:00,44.95,45.07,44.68,44.72,430426.0,44.3897,44.5082,44.1231,44.1626,430426.0
2024-09-20 15:50:00,44.72,44.76,44.34,44.47,865922.0,44.1626,44.2021,43.7873,43.9157,865922.0
2024-09-23 09:30:00,45.08,45.36,44.4,44.86,1249984.0,44.5181,44.7946,43.8466,44.3008,1249984.0
2024-09-23 09:40:00,44.86,45.16,44.35,44.51,952575.0,44.3008,44.5971,43.7972,43.9552,952575.0
2024-09-23 09:50:00,44.52,44.86,44.41,44.85,499382.0,43.9651,44.3008,43.8564,44.291,499382.0
2024-09-23 10:00:00,44.84,45.07,44.61,44.8,402809.0,44.2811,44.5082,44.054,44.2416,402809.0
2024-09-23 10:10:00,44.8,44.91,44.55,44.72,297337.0,44.2416,44.3502,43.9947,44.1626,297337.0
2024-09-23 10:20:00,44.71,44.98,44.42,44.54,410138.0,44.1527,44.4193,43.8663,43.9848,410138.0
2024-09-23 10:30:00,44.55,44.58,44.06,44.06,537456.0,43.9947,44.0243,43.5108,43.5108,537456.0
2024-09-23 10:40:00,44.06,44.38,44.03,44.1,490181.0,43.5108,43.8268,43.4812,43.5503,490181.0
2024-09-23 10:50:00,44.09,44.16,43.91,43.93,652699.0,43.5404,43.6096,43.3627,43.3824,652699.0
2024-09-23 11:00:00,43.94,43.94,43.52,43.57,655657.0,43.3923,43.3923,42.9775,43.0269,655657.0
2024-09-23 11:10:00,43.56,43.84,43.52,43.69,432524.0,43.017,43.2935,42.9775,43.1454,432524.0
2024-09-23 11:20:00,43.69,43.85,43.61,43.7,344015.0,43.1454,43.3034,43.0664,43.1553,344015.0
2024-09-23 11:30:00,43.71,43.94,43.66,43.94,283765.0,43.1652,43.3923,43.1158,43.3923,283765.0
2024-09-23 11:40:00,43.94,43.98,43.81,43.9,220872.0,43.3923,43.4318,43.2639,43.3528,220872.0
2024-09-23 11:50:00,43.91,44.04,43.89,44.0,266937.0,43.3627,43.4911,43.3429,43.4516,266937.0
2024-09-23 12:00:00,43.99,44.0,43.81,43.89,288725.0,43.4417,43.4516,43.2639,43.3429,288725.0
2024-09-23 12:10:00,43.88,43.91,43.65,43.72,247751.0,43.3331,43.3627,43.1059,43.175,247751.0
2024-09-23 12:20:00,43.71,43.8,43.65,43.68,144444.0,43.1652,43.254,43.1059,43.1355,144444.0
2024-09-23 12:30:00,43.68,43.87,43.56,43.69,167743.0,43.1355,43.3232,43.017,43.1454,167743.0
2024-09-23 12:40:00,43.68,43.83,43.6,43.83,156922.0,43.1355,43.2837,43.0565,43.2837,156922.0
2024-09-23 12:50:00,43.82,44.0,43.79,43.95,165889.0,43.2738,43.4516,43.2442,43.4022,165889.0
2024-09-23 13:00:00,43.94,43.99,43.79,43.98,144120.0,43.3923,43.4417,43.2442,43.4318,144120.0
2024-09-23 13:10:00,43.99,44.07,43.89,43.98,158373.0,43.4417,43.5207,43.3429,43.4318,158373.0
2024-09-23 13:20:00,43.98,44.03,43.87,44.0,161347.0,43.4318,43.4812,43.3232,43.4516,161347.0
2024-09-23 13:30:00,44.01,44.16,44.0,44.11,143143.0,43.4614,43.6096,43.4516,43.5602,143143.0
2024-09-23 13:40:00,44.1,44.15,44.03,44.07,99022.0,43.5503,43.5997,43.4812,43.5207,99022.0
2024-09-23 13:50:00,44.06,44.13,43.99,44.03,114011.0,43.5108,43.5799,43.4417,43.4812,114011.0
2024-09-23 14:00:00,44.02,44.03,43.84,44.02,149337.0,43.4713,43.4812,43.2935,43.4713,149337.0
2024-09-23 14:10:00,44.01,44.09,43.95,44.07,98916.0,43.4614,43.5404,43.4022,43.5207,98916.0
2024-09-23 14:20:00,44.08,44.13,43.97,44.02,100846.0,43.5306,43.5799,43.4219,43.4713,100846.0
2024-09-23 14:30:00,44.02,44.14,44.0,44.05,81437.0,43.4713,43.5898,43.4516,43.5009,81437.0
2024-09-23 14:40:00,44.04,44.19,44.04,44.13,121447.0,43.4911,43.6392,43.4911,43.5799,121447.0
2024-09-23 14:50:00,44.12,44.12,43.99,44.02,140508.0,43.5701,43.5701,43.4417,43.4713,140508.0
2024-09-23 15:00:00,44.02,44.08,43.95,44.03,117316.0,43.4713,43.5306,43.4022,43.4812,117316.0
2024-09-23 15:10:00,44.03,44.22,44.0,44.17,213337.0,43.4812,43.6688,43.4516,43.6194,213337.0
2024-09-23 15:20:00,44.18,44.22,44.12,44.17,98427.0,43.6293,43.6688,43.5701,43.6194,98427.0
2024-09-23 15:30:00,44.18,44.22,44.02,44.08,185932.0,43.6293,43.6688,43.4713,43.5306,185932.0
2024-09-23 15:40:00,44.07,44.13,43.99,44.11,136550.0,43.5207,43.5799,43.4417,43.5602,136550.0
2024-09-23 15:50:00,44.09,44.1,43.9,43.97,444455.0,43.5404,43.5503,43.3528,43.4219,444455.0
2024-09-24 09:30:00,44.34,44.54,44.11,44.34,870805.0,43.8204,44.018,43.5931,43.8204,870805.0
2024-09-24 09:40:00,44.35,44.59,44.19,44.46,654161.0,43.8302,44.0674,43.6721,43.939,654161.0
2024-09-24 09:50:00,44.45,44.45,44.18,44.27,495320.0,43.9291,43.9291,43.6622,43.7512,495320.0
2024-09-24 10:00:00,44.26,44.26,43.71,44.23,874603.0,43.7413,43.7413,43.1977,43.7117,874603.0
2024-09-24 10:10:00,44.24,44.32,43.93,43.95,426445.0,43.7215,43.8006,43.4152,43.4349,426445.0
2024-09-24 10:20:00,43.94,44.11,43.68,43.75,549309.0,43.425,43.5931,43.1681,43.2373,549309.0
2024-09-24 10:30:00,43.73,43.81,43.23,43.27,601923.0,43.2175,43.2966,42.7234,42.7629,601923.0
2024-09-24 10:40:00,43.28,43.57,43.16,43.52,517303.0,42.7728,43.0594,42.6542,43.01,517303.0
2024-09-24 10:50:00,43.52,43.87,43.52,43.76,426901.0,43.01,43.3559,43.01,43.2472,426901.0
2024-09-24 11:00:00,43.76,43.9,43.62,43.89,215910.0,43.2472,43.3855,43.1088,43.3756,215910.0
2024-09-24 11:10:00,43.88,44.14,43.86,44.05,378920.0,43.3658,43.6227,43.346,43.5338,378920.0
2024-09-24 11:20:00,44.06,44.12,43.92,43.96,201691.0,43.5436,43.6029,43.4053,43.4448,201691.0
2024-09-24 11:30:00,43.97,44.11,43.85,43.97,244537.0,43.4547,43.5931,43.3361,43.4547,244537.0
2024-09-24 11:40:00,43.97,44.02,43.76,43.76,274050.0,43.4547,43.5041,43.2472,43.2472,274050.0
2024-09-24 11:50:00,43.76,44.05,43.7,43.78,347527.0,43.2472,43.5338,43.1879,43.2669,347527.0
2024-09-24 12:00:00,43.78,44.01,43.75,43.88,184631.0,43.2669,43.4942,43.2373,43.3658,184631.0
2024-09-24 12:10:00,43.86,43.97,43.8,43.89,119545.0,43.346,43.4547,43.2867,43.3756,119545.0
2024-09-24 12:20:00,43.89,44.0,43.79,43.86,131940.0,43.3756,43.4843,43.2768,43.346,131940.0
2024-09-24 12:30:00,43.85,43.99,43.82,43.91,138285.0,43.3361,43.4745,43.3065,43.3954,138285.0
2024-09-24 12:40:00,43.92,44.02,43.86,43.93,143217.0,43.4053,43.5041,43.346,43.4152,143217.0
2024-09-24 12:50:00,43.92,44.16,43.92,44.0,236857.0,43.4053,43.6425,43.4053,43.4843,236857.0
2024-09-24 13:00:00,43.99,44.16,43.98,44.08,116935.0,43.4745,43.6425,43.4646,43.5634,116935.0
2024-09-24 13:10:00,44.07,44.23,44.02,44.22,122036.0,43.5535,43.7117,43.5041,43.7018,122036.0
2024-09-24 13:20:00,44.22,44.28,44.13,44.13,142262.0,43.7018,43.7611,43.6128,43.6128,142262.0
2024-09-24 13:30:00,44.14,44.3,44.11,44.23,115544.0,43.6227,43.7808,43.5931,43.7117,115544.0
2024-09-24 13:40:00,44.22,44.3,44.17,44.22,80894.0,43.7018,43.7808,43.6524,43.7018,80894.0
2024-09-24 13:50:00,44.21,44.29,44.18,44.18,111357.0,43.6919,43.7709,43.6622,43.6622,111357.0
2024-09-24 14:00:00,44.19,44.28,44.14,44.25,135605.0,43.6721,43.7611,43.6227,43.7314,135605.0
2024-09-24 14:10:00,44.25,44.27,44.07,44.2,147498.0,43.7314,43.7512,43.5535,43.682,147498.0
2024-09-24 14:20:00,44.19,44.26,44.13,44.19,118988.0,43.6721,43.7413,43.6128,43.6721,118988.0
2024-09-24 14:30:00,44.18,44.36,43.97,44.34,183507.0,43.6622,43.8401,43.4547,43.8204,183507.0
2024-09-24 14:40:00,44.35,44.35,44.15,44.16,108289.0,43.8302,43.8302,43.6326,43.6425,108289.0
2024-09-24 14:50:00,44.15,44.25,44.09,44.12,116810.0,43.6326,43.7314,43.5733,43.6029,116810.0
2024-09-24 15:00:00,44.11,44.23,44.08,44.13,123454.0,43.5931,43.7117,43.5634,43.6128,123454.0
2024-09-24 15:10:00,44.13,44.16,44.06,44.14,89802.0,43.6128,43.6425,43.5436,43.6227,89802.0
2024-09-24 15:20:00,44.13,44.28,44.12,44.26,105904.0,43.6128,43.7611,43.6029,43.7413,105904.0
2024-09-24 15:30:00,44.26,44.26,44.05,44.08,111465.0,43.7413,43.7413,43.5338,43.5634,111465.0
2024-09-24 15:40:00,44.09,44.24,44.07,44.19,144187.0,43.5733,43.7215,43.5535,43.6721,144187.0
2024-09-24 15:50:00,44.19,44.28,44.07,44.1,391634.0,43.6721,43.7611,43.5535,43.5832,391634.0
2024-09-25 09:30:00,44.0,44.22,43.66,43.74,876963.0,43.4843,43.7018,43.1483,43.2274,876963.0
2024-09-25 09:40:00,43.75,43.86,43.46,43.52,733082.0,43.2373,43.346,42.9507,43.01,733082.0
2024-09-25 09:50:00,43.52,43.66,43.37,43.54,671145.0,43.01,43.1483,42.8617,43.0297,671145.0
2024-09-25 10:00:00,43.55,43.93,43.54,43.84,668770.0,43.0396,43.4152,43.0297,43.3262,668770.0
2024-09-25 10:10:00,43.85,43.89,43.48,43.55,570530.0,43.3361,43.3756,42.9704,43.0396,570530.0
2024-09-25 10:20:00,43.55,43.59,43.29,43.45,525684.0,43.0396,43.0792,42.7827,42.9408,525684.0
2024-09-25 10:30:00,43.47,43.81,43.41,43.79,424960.0,42.9606,43.2966,42.9013,43.2768,424960.0
2024-09-25 10:40:00,43.78,43.89,43.72,43.79,400916.0,43.2669,43.3756,43.2076,43.2768,400916.0
2024-09-25 10:50:00,43.79,43.85,43.68,43.71,160904.0,43.2768,43.3361,43.1681,43.1977,160904.0
2024-09-25 11:00:00,43.77,43.86,43.64,43.79,227776.0,43.257,43.346,43.1286,43.2768,227776.0
2024-09-25 11:10:00,43.79,43.79,43.49,43.58,373930.0,43.2768,43.2768,42.9803,43.0693,373930.0
2024-09-25 11:20:00,43.59,43.65,43.37,43.38,218515.0,43.0792,43.1384,42.8617,42.8716,218515.0
2024-09-25 11:30:00,43.38,43.5,43.36,43.47,262912.0,42.8716,42.9902,42.8518,42.9606,262912.0
2024-09-25 11:40:00,43.47,43.5,43.32,43.37,165286.0,42.9606,42.9902,42.8123,42.8617,165286.0
2024-09-25 11:50:00,43.34,43.36,43.22,43.3,255613.0,42.8321,42.8518,42.7135,42.7925,255613.0
2024-09-25 12:00:00,43.31,43.44,43.2,43.33,290376.0,42.8024,42.9309,42.6937,42.8222,290376.0
2024-09-25 12:10:00,43.33,43.43,43.24,43.26,145142.0,42.8222,42.921,42.7333,42.753,145142.0
2024-09-25 12:20:00,43.28,43.29,43.13,43.16,352359.0,42.7728,42.7827,42.6245,42.6542,352359.0
2024-09-25 12:30:00,43.14,43.21,43.0,43.16,393348.0,42.6344,42.7036,42.4961,42.6542,393348.0
2024-09-25 12:40:00,43.18,43.2,42.93,42.98,281495.0,42.674,42.6937,42.4269,42.4763,281495.0
2024-09-25 12:50:00,42.99,43.13,42.91,42.95,181536.0,42.4862,42.6245,42.4071,42.4467,181536.0
2024-09-25 13:00:00,42.94,43.05,42.77,42.9,359287.0,42.4368,42.5455,42.2688,42.3972,359287.0
2024-09-25 13:10:00,42.89,43.01,42.82,42.92,177684.0,42.3874,42.5059,42.3182,42.417,177684.0
2024-09-25 13:20:00,42.93,42.94,42.72,42.73,258625.0,42.4269,42.4368,42.2193,42.2292,258625.0
2024-09-25 13:30:00,42.72,42.81,42.51,42.67,459091.0,42.2193,42.3083,42.0118,42.1699,459091.0
2024-09-25 13:40:00,42.68,42.68,42.47,42.61,434344.0,42.1798,42.1798,41.9723,42.1106,434344.0
2024-09-25 13:50:00,42.6,42.84,42.58,42.81,341936.0,42.1008,42.3379,42.081,42.3083,341936.0
2024-09-25 14:00:00,42.83,42.83,42.58,42.66,145320.0,42.3281,42.3281,42.081,42.1601,145320.0
2024-09-25 14:10:00,42.64,42.75,42.56,42.67,141390.0,42.1403,42.249,42.0612,42.1699,141390.0
2024-09-25 14:20:00,42.67,42.79,42.59,42.79,208199.0,42.1699,42.2885,42.0909,42.2885,208199.0
2024-09-25 14:30:00,42.79,42.97,42.73,42.83,266662.0,42.2885,42.4664,42.2292,42.3281,266662.0
2024-09-25 14:40:00,42.83,42.84,42.72,42.76,139979.0,42.3281,42.3379,42.2193,42.2589,139979.0
2024-09-25 14:50:00,42.75,42.81,42.68,42.73,143177.0,42.249,42.3083,42.1798,42.2292,143177.0
2024-09-25 15:00:00,42.71,42.89,42.68,42.87,155677.0,42.2095,42.3874,42.1798,42.3676,155677.0
2024-09-25 15:10:00,42.88,42.97,42.78,42.79,235152.0,42.3775,42.4664,42.2786,42.2885,235152.0
2024-09-25 15:20:00,42.79,42.82,42.71,42.8,220619.0,42.2885,42.3182,42.2095,42.2984,220619.0
2024-09-25 15:30:00,42.8,42.8,42.51,42.53,327859.0,42.2984,42.2984,42.0118,42.0316,327859.0
2024-09-25 15:40:00,42.52,42.68,42.43,42.67,420935.0,42.0217,42.1798,41.9327,42.1699,420935.0
2024-09-25 15:50:00,42.68,42.7,42.42,42.52,597397.0,42.1798,42.1996,41.9229,42.0217,597397.0
2024-09-26 09:30:00,44.1,44.26,43.65,43.81,1755557.0,43.5832,43.7413,43.1384,43.2966,1755557.0
2024-09-26 09:40:00,43.8,44.1,43.68,44.02,660553.0,43.2867,43.5832,43.1681,43.5041,660553.0
2024-09-26 09:50:00,44.01,44.03,43.62,43.81,574553.0,43.4942,43.514,43.1088,43.2966,574553.0
2024-09-26 10:00:00,43.81,44.48,43.67,43.67,1049682.0,43.2966,43.9587,43.1582,43.1582,1049682.0
2024-09-26 10:10:00,43.67,43.92,43.53,43.55,578072.0,43.1582,43.4053,43.0199,43.0396,578072.0
2024-09-26 10:20:00,43.56,43.61,43.22,43.34,599890.0,43.0495,43.0989,42.7135,42.8321,599890.0
2024-09-26 10:30:00,43.35,43.74,43.27,43.65,673762.0,42.842,43.2274,42.7629,43.1384,673762.0
2024-09-26 10:40:00,43.64,43.64,43.34,43.48,372593.0,43.1286,43.1286,42.8321,42.9704,372593.0
2024-09-26 10:50:00,43.49,43.51,42.96,43.01,590930.0,42.9803,43.0001,42.4565,42.5059,590930.0
2024-09-26 11:00:00,43.01,43.3,42.87,43.26,400910.0,42.5059,42.7925,42.3676,42.753,400910.0
2024-09-26 11:10:00,43.27,43.54,43.22,43.46,286526.0,42.7629,43.0297,42.7135,42.9507,286526.0
2024-09-26 11:20:00,43.44,43.59,43.33,43.45,224830.0,42.9309,43.0792,42.8222,42.9408,224830.0
2024-09-26 11:30:00,43.41,43.63,43.4,43.63,188980.0,42.9013,43.1187,42.8914,43.1187,188980.0
2024-09-26 11:40:00,43.63,43.83,43.57,43.69,221605.0,43.1187,43.3163,43.0594,43.178,221605.0
2024-09-26 11:50:00,43.69,43.9,43.62,43.84,233999.0,43.178,43.3855,43.1088,43.3262,233999.0
2024-09-26 12:00:00,43.84,43.86,43.59,43.65,224799.0,43.3262,43.346,43.0792,43.1384,224799.0
2024-09-26 12:10:00,43.65,43.71,43.51,43.62,103781.0,43.1384,43.1977,43.0001,43.1088,103781.0
2024-09-26 12:20:00,43.62,43.66,43.42,43.42,161207.0,43.1088,43.1483,42.9111,42.9111,161207.0
2024-09-26 12:30:00,43.41,43.49,43.37,43.48,81538.0,42.9013,42.9803,42.8617,42.9704,81538.0
2024-09-26 12:40:00,43.47,43.6,43.35,43.52,142955.0,42.9606,43.089,42.842,43.01,142955.0
2024-09-26 12:50:00,43.51,43.57,43.37,43.38,102259.0,43.0001,43.0594,42.8617,42.8716,102259.0
2024-09-26 13:00:00,43.37,43.56,43.3,43.41,133563.0,42.8617,43.0495,42.7925,42.9013,133563.0
2024-09-26 13:10:00,43.41,43.47,43.04,43.09,210567.0,42.9013,42.9606,42.5356,42.585,210567.0
2024-09-26 13:20:00,43.1,43.33,43.07,43.31,145842.0,42.5949,42.8222,42.5652,42.8024,145842.0
2024-09-26 13:30:00,43.31,43.41,43.29,43.34,100824.0,42.8024,42.9013,42.7827,42.8321,100824.0
2024-09-26 13:40:00,43.34,43.45,43.27,43.45,104810.0,42.8321,42.9408,42.7629,42.9408,104810.0
2024-09-26 13:50:00,43.45,43.5,43.37,43.48,87748.0,42.9408,42.9902,42.8617,42.9704,87748.0
2024-09-26 14:00:00,43.48,43.57,43.43,43.43,79228.0,42.9704,43.0594,42.921,42.921,79228.0
2024-09-26 14:10:00,43.43,43.55,43.35,43.53,152315.0,42.921,43.0396,42.842,43.0199,152315.0
2024-09-26 14:20:00,43.54,43.56,43.46,43.49,72252.0,43.0297,43.0495,42.9507,42.9803,72252.0
2024-09-26 14:30:00,43.46,43.48,43.32,43.46,166535.0,42.9507,42.9704,42.8123,42.9507,166535.0
2024-09-26 14:40:00,43.43,43.46,43.36,43.42,238932.0,42.921,42.9507,42.8518,42.9111,238932.0
2024-09-26 14:50:00,43.42,43.54,43.39,43.46,135182.0,42.9111,43.0297,42.8815,42.9507,135182.0
2024-09-26 15:00:00,43.47,43.6,43.4,43.59,163154.0,42.9606,43.089,42.8914,43.0792,163154.0
2024-09-26 15:10:00,43.6,43.65,43.44,43.45,150494.0,43.089,43.1384,42.9309,42.9408,150494.0
2024-09-26 15:20:00,43.47,43.52,43.27,43.32,166717.0,42.9606,43.01,42.7629,42.8123,166717.0
2024-09-26 15:30:00,43.32,43.32,43.1,43.24,233423.0,42.8123,42.8123,42.5949,42.7333,233423.0
2024-09-26 15:40:00,43.25,43.35,43.19,43.23,160581.0,42.7431,42.842,42.6838,42.7234,160581.0
2024-09-26 15:50:00,43.22,43.34,43.1,43.11,354957.0,42.7135,42.8321,42.5949,42.6048,354957.0
2024-09-27 09:30:00,44.29,44.6,44.13,44.24,953855.0,43.7709,44.0773,43.6128,43.7215,953855.0
2024-09-27 09:40:00,44.3,44.45,43.9,43.98,611280.0,43.7808,43.9291,43.3855,43.4646,611280.0
2024-09-27 09:50:00,43.97,44.18,43.78,44.1,491337.0,43.4547,43.6622,43.2669,43.5832,491337.0
2024-09-27 10:00:00,44.12,44.47,43.78,44.45,766357.0,43.6029,43.9488,43.2669,43.9291,766357.0
2024-09-27 10:10:00,44.47,44.59,44.33,44.52,403486.0,43.9488,44.0674,43.8105,43.9983,403486.0
2024-09-27 10:20:00,44.51,44.92,44.46,44.76,683871.0,43.9884,44.3936,43.939,44.2354,683871.0
2024-09-27 10:30:00,44.77,45.06,44.71,44.94,591801.0,44.2453,44.5319,44.186,44.4133,591801.0
2024-09-27 10:40:00,44.94,45.31,44.93,45.22,821752.0,44.4133,44.779,44.4034,44.69,821752.0
2024-09-27 10:50:00,45.22,45.25,45.02,45.13,370967.0,44.69,44.7197,44.4924,44.6011,370967.0
2024-09-27 11:00:00,45.12,45.13,44.87,45.09,286186.0,44.5912,44.6011,44.3442,44.5616,286186.0
2024-09-27 11:10:00,45.1,45.16,44.92,44.95,214556.0,44.5715,44.6308,44.3936,44.4232,214556.0
2024-09-27 11:20:00,44.95,45.08,44.89,45.01,215476.0,44.4232,44.5517,44.3639,44.4825,215476.0
2024-09-27 11:30:00,45.0,45.2,44.98,45.08,281993.0,44.4726,44.6703,44.4529,44.5517,281993.0
2024-09-27 11:40:00,45.08,45.18,45.01,45.1,169236.0,44.5517,44.6505,44.4825,44.5715,169236.0
2024-09-27 11:50:00,45.1,45.1,44.9,44.9,155665.0,44.5715,44.5715,44.3738,44.3738,155665.0
2024-09-27 12:00:00,44.93,44.93,44.7,44.74,232041.0,44.4034,44.4034,44.1761,44.2157,232041.0
2024-09-27 12:10:00,44.73,44.73,44.42,44.47,552860.0,44.2058,44.2058,43.8994,43.9488,552860.0
2024-09-27 12:20:00,44.49,44.58,44.37,44.37,303803.0,43.9686,44.0575,43.85,43.85,303803.0
2024-09-27 12:30:00,44.37,44.47,44.29,44.39,162293.0,43.85,43.9488,43.7709,43.8698,162293.0
2024-09-27 12:40:00,44.36,44.42,44.24,44.3,177211.0,43.8401,43.8994,43.7215,43.7808,177211.0
2024-09-27 12:50:00,44.3,44.5,44.29,44.37,180087.0,43.7808,43.9785,43.7709,43.85,180087.0
2024-09-27 13:00:00,44.39,44.49,44.0,44.06,359124.0,43.8698,43.9686,43.4843,43.5436,359124.0
2024-09-27 13:10:00,44.06,44.17,44.06,44.16,167491.0,43.5436,43.6524,43.5436,43.6425,167491.0
2024-09-27 13:20:00,44.16,44.35,44.09,44.35,137146.0,43.6425,43.8302,43.5733,43.8302,137146.0
2024-09-27 13:30:00,44.35,44.42,44.15,44.17,122142.0,43.8302,43.8994,43.6326,43.6524,122142.0
2024-09-27 13:40:00,44.17,44.31,44.12,44.29,185829.0,43.6524,43.7907,43.6029,43.7709,185829.0
2024-09-27 13:50:00,44.29,44.35,44.24,44.33,102063.0,43.7709,43.8302,43.7215,43.8105,102063.0
2024-09-27 14:00:00,44.3,44.32,44.11,44.15,178398.0,43.7808,43.8006,43.5931,43.6326,178398.0
2024-09-27 14:10:00,44.16,44.28,44.08,44.09,116494.0,43.6425,43.7611,43.5634,43.5733,116494.0
2024-09-27 14:20:00,44.1,44.18,43.69,43.71,374158.0,43.5832,43.6622,43.178,43.1977,374158.0
2024-09-27 14:30:00,43.71,43.79,43.51,43.69,386075.0,43.1977,43.2768,43.0001,43.178,386075.0
2024-09-27 14:40:00,43.69,44.03,43.63,44.01,319761.0,43.178,43.514,43.1187,43.4942,319761.0
2024-09-27 14:50:00,44.0,44.2,43.96,44.16,224735.0,43.4843,43.682,43.4448,43.6425,224735.0
2024-09-27 15:00:00,44.16,44.17,43.97,43.98,200532.0,43.6425,43.6524,43.4547,43.4646,200532.0
2024-09-27 15:10:00,43.98,44.0,43.87,43.88,159073.0,43.4646,43.4843,43.3559,43.3658,159073.0
2024-09-27 15:20:00,43.89,43.95,43.77,43.9,272371.0,43.3756,43.4349,43.257,43.3855,272371.0
2024-09-27 15:30:00,43.9,43.91,43.72,43.74,184171.0,43.3855,43.3954,43.2076,43.2274,184171.0
2024-09-27 15:40:00,43.74,43.95,43.7,43.9,239955.0,43.2274,43.4349,43.1879,43.3855,239955.0
2024-09-27 15:50:00,43.89,44.17,43.88,43.96,704997.0,43.3756,43.6524,43.3658,43.4448,704997.0
2024-09-30 09:30:00,43.41,43.85,43.34,43.81,867087.0,42.9013,43.3361,42.8321,43.2966,867087.0
2024-09-30 09:40:00,43.84,44.27,43.84,44.26,440482.0,43.3262,43.7512,43.3262,43.7413,440482.0
2024-09-30 09:50:00,44.28,44.39,44.13,44.2,336859.0,43.7611,43.8698,43.6128,43.682,336859.0
2024-09-30 10:00:00,44.18,44.56,44.13,44.5,380408.0,43.6622,44.0378,43.6128,43.9785,380408.0
2024-09-30 10:10:00,44.51,44.51,44.13,44.17,319054.0,43.9884,43.9884,43.6128,43.6524,319054.0
2024-09-30 10:20:00,44.17,44.36,44.0,44.11,333690.0,43.6524,43.8401,43.4843,43.5931,333690.0
2024-09-30 10:30:00,44.12,44.49,44.08,44.45,233225.0,43.6029,43.9686,43.5634,43.9291,233225.0
2024-09-30 10:40:00,44.47,44.64,44.45,44.57,374413.0,43.9488,44.1168,43.9291,44.0477,374413.0
2024-09-30 10:50:00,44.55,44.55,44.24,44.27,271946.0,44.0279,44.0279,43.7215,43.7512,271946.0
2024-09-30 11:00:00,44.28,44.68,44.26,44.5,361180.0,43.7611,44.1564,43.7413,43.9785,361180.0
2024-09-30 11:10:00,44.51,44.69,44.5,44.58,201229.0,43.9884,44.1663,43.9785,44.0575,201229.0
2024-09-30 11:20:00,44.59,44.71,44.39,44.41,226263.0,44.0674,44.186,43.8698,43.8895,226263.0
2024-09-30 11:30:00,44.41,44.42,44.14,44.15,265897.0,43.8895,43.8994,43.6227,43.6326,265897.0
2024-09-30 11:40:00,44.14,44.26,44.03,44.11,256412.0,43.6227,43.7413,43.514,43.5931,256412.0
2024-09-30 11:50:00,44.09,44.18,44.02,44.09,181320.0,43.5733,43.6622,43.5041,43.5733,181320.0
2024-09-30 12:00:00,44.11,44.23,44.06,44.13,157147.0,43.5931,43.7117,43.5436,43.6128,157147.0
2024-09-30 12:10:00,44.13,44.32,44.04,44.24,224478.0,43.6128,43.8006,43.5239,43.7215,224478.0
2024-09-30 12:20:00,44.25,44.44,44.2,44.42,93700.0,43.7314,43.9192,43.682,43.8994,93700.0
2024-09-30 12:30:00,44.41,44.47,44.34,44.34,88095.0,43.8895,43.9488,43.8204,43.8204,88095.0
2024-09-30 12:40:00,44.34,44.5,44.32,44.4,106549.0,43.8204,43.9785,43.8006,43.8797,106549.0
2024-09-30 12:50:00,44.39,44.45,44.33,44.43,39422.0,43.8698,43.9291,43.8105,43.9093,39422.0
2024-09-30 13:00:00,44.42,44.44,44.19,44.4,123857.0,43.8994,43.9192,43.6721,43.8797,123857.0
2024-09-30 13:10:00,44.39,44.46,44.25,44.29,83190.0,43.8698,43.939,43.7314,43.7709,83190.0
2024-09-30 13:20:00,44.29,44.35,44.15,44.18,48479.0,43.7709,43.8302,43.6326,43.6622,48479.0
2024-09-30 13:30:00,44.17,44.23,44.13,44.18,108493.0,43.6524,43.7117,43.6128,43.6622,108493.0
2024-09-30 13:40:00,44.18,44.28,44.18,44.24,70675.0,43.6622,43.7611,43.6622,43.7215,70675.0
2024-09-30 13:50:00,44.25,44.44,44.08,44.14,185109.0,43.7314,43.9192,43.5634,43.6227,185109.0
2024-09-30 14:00:00,44.14,44.16,43.8,43.99,284334.0,43.6227,43.6425,43.2867,43.4745,284334.0
2024-09-30 14:10:00,43.98,43.98,43.35,43.36,630888.0,43.4646,43.4646,42.842,42.8518,630888.0
2024-09-30 14:20:00,43.36,43.4,42.92,43.34,679785.0,42.8518,42.8914,42.417,42.8321,679785.0
2024-09-30 14:30:00,43.34,43.65,43.13,43.65,368825.0,42.8321,43.1384,42.6245,43.1384,368825.0
2024-09-30 14:40:00,43.66,43.94,43.64,43.85,347954.0,43.1483,43.425,43.1286,43.3361,347954.0
2024-09-30 14:50:00,43.85,43.9,43.63,43.63,159133.0,43.3361,43.3855,43.1187,43.1187,159133.0
2024-09-30 15:00:00,43.62,43.74,43.42,43.69,194409.0,43.1088,43.2274,42.9111,43.178,194409.0
2024-09-30 15:10:00,43.69,43.73,43.38,43.71,188335.0,43.178,43.2175,42.8716,43.1977,188335.0
2024-09-30 15:20:00,43.7,43.81,43.62,43.81,224271.0,43.1879,43.2966,43.1088,43.2966,224271.0
2024-09-30 15:30:00,43.78,43.9,43.72,43.89,205049.0,43.2669,43.3855,43.2076,43.3756,205049.0
2024-09-30 15:40:00,43.88,44.16,43.84,44.08,370141.0,43.3658,43.6425,43.3262,43.5634,370141.0
2024-09-30 15:50:00,44.07,44.48,44.07,44.33,912195.0,43.5535,43.9587,43.5535,43.8105,912195.0
2024-10-01 09:30:00,43.86,43.95,42.88,43.07,1065031.0,43.346,43.4349,42.3775,42.5652,1065031.0
2024-10-01 09:40:00,43.05,43.05,42.35,42.46,972812.0,42.5455,42.5455,41.8537,41.9624,972812.0
2024-10-01 09:50:00,42.47,42.71,42.23,42.63,889486.0,41.9723,42.2095,41.7351,42.1304,889486.0
2024-10-01 10:00:00,42.62,43.08,41.98,41.99,1320556.0,42.1205,42.5751,41.488,41.4979,1320556.0
2024-10-01 10:10:00,41.98,42.06,41.54,41.61,801046.0,41.488,41.5671,41.0532,41.1224,801046.0
2024-10-01 10:20:00,41.63,42.44,41.61,41.95,684901.0,41.1421,41.9426,41.1224,41.4584,684901.0
2024-10-01 10:30:00,41.97,42.3,41.69,42.22,350690.0,41.4781,41.8043,41.2014,41.7252,350690.0
2024-10-01 10:40:00,42.21,42.38,42.06,42.16,196631.0,41.7153,41.8833,41.5671,41.6659,196631.0
2024-10-01 10:50:00,42.16,42.4,41.97,42.38,173056.0,41.6659,41.9031,41.4781,41.8833,173056.0
2024-10-01 11:00:00,42.39,42.41,41.7,41.73,288048.0,41.8932,41.913,41.2113,41.2409,288048.0
2024-10-01 11:10:00,41.77,41.84,41.64,41.82,266165.0,41.2805,41.3497,41.152,41.3299,266165.0
2024-10-01 11:20:00,41.81,42.22,41.81,42.15,312997.0,41.32,41.7252,41.32,41.656,312997.0
2024-10-01 11:30:00,42.15,42.53,42.08,42.53,301655.0,41.656,42.0316,41.5868,42.0316,301655.0
2024-10-01 11:40:00,42.53,42.67,42.31,42.38,250344.0,42.0316,42.1699,41.8142,41.8833,250344.0
2024-10-01 11:50:00,42.36,42.51,42.24,42.25,138172.0,41.8636,42.0118,41.745,41.7549,138172.0
2024-10-01 12:00:00,42.21,42.54,42.12,42.45,284556.0,41.7153,42.0415,41.6264,41.9525,284556.0
2024-10-01 12:10:00,42.44,42.59,42.37,42.38,163965.0,41.9426,42.0909,41.8734,41.8833,163965.0
2024-10-01 12:20:00,42.38,42.47,42.28,42.45,94773.0,41.8833,41.9723,41.7845,41.9525,94773.0
2024-10-01 12:30:00,42.43,42.51,42.06,42.26,290110.0,41.9327,42.0118,41.5671,41.7647,290110.0
2024-10-01 12:40:00,42.26,42.28,41.88,42.06,251856.0,41.7647,41.7845,41.3892,41.5671,251856.0
2024-10-01 12:50:00,42.05,42.56,42.05,42.48,281370.0,41.5572,42.0612,41.5572,41.9822,281370.0
2024-10-01 13:00:00,42.46,42.46,41.96,42.06,202988.0,41.9624,41.9624,41.4683,41.5671,202988.0
2024-10-01 13:10:00,42.07,42.12,41.78,41.82,207073.0,41.577,41.6264,41.2904,41.3299,207073.0
2024-10-01 13:20:00,41.84,41.93,41.67,41.79,168950.0,41.3497,41.4386,41.1817,41.3002,168950.0
2024-10-01 13:30:00,41.78,42.11,41.73,41.95,266861.0,41.2904,41.6165,41.2409,41.4584,266861.0
2024-10-01 13:40:00,41.96,42.24,41.9,42.2,269993.0,41.4683,41.745,41.409,41.7054,269993.0
2024-10-01 13:50:00,42.19,42.55,42.16,42.54,230876.0,41.6956,42.0513,41.6659,42.0415,230876.0
2024-10-01 14:00:00,42.54,42.77,42.51,42.75,435030.0,42.0415,42.2688,42.0118,42.249,435030.0
2024-10-01 14:10:00,42.76,42.89,42.69,42.74,165527.0,42.2589,42.3874,42.1897,42.2391,165527.0
2024-10-01 14:20:00,42.73,42.94,42.73,42.93,97679.0,42.2292,42.4368,42.2292,42.4269,97679.0
2024-10-01 14:30:00,42.94,43.01,42.67,42.75,140285.0,42.4368,42.5059,42.1699,42.249,140285.0
2024-10-01 14:40:00,42.78,42.9,42.69,42.75,102358.0,42.2786,42.3972,42.1897,42.249,102358.0
2024-10-01 14:50:00,42.76,42.82,42.59,42.76,133192.0,42.2589,42.3182,42.0909,42.2589,133192.0
2024-10-01 15:00:00,42.75,42.82,42.65,42.76,91825.0,42.249,42.3182,42.1502,42.2589,91825.0
2024-10-01 15:10:00,42.76,42.79,42.61,42.65,174407.0,42.2589,42.2885,42.1106,42.1502,174407.0
2024-10-01 15:20:00,42.64,42.77,42.62,42.69,158300.0,42.1403,42.2688,42.1205,42.1897,158300.0
2024-10-01 15:30:00,42.69,42.69,42.23,42.43,220739.0,42.1897,42.1897,41.7351,41.9327,220739.0
2024-10-01 15:40:00,42.45,42.49,42.31,42.36,149628.0,41.9525,41.992,41.8142,41.8636,149628.0
2024-10-01 15:50:00,42.36,42.49,42.21,42.48,412094.0,41.8636,41.992,41.7153,41.9822,412094.0
2024-10-02 09:30:00,41.94,42.17,41.75,41.86,804677.0,41.4485,41.6758,41.2607,41.3694,804677.0
2024-10-02 09:40:00,41.86,42.24,41.48,42.22,782409.0,41.3694,41.745,40.9939,41.7252,782409.0
2024-10-02 09:50:00,42.25,42.4,42.1,42.14,335145.0,41.7549,41.9031,41.6066,41.6461,335145.0
2024-10-02 10:00:00,42.1,42.76,42.1,42.69,380693.0,41.6066,42.2589,41.6066,42.1897,380693.0
2024-10-02 10:10:00,42.71,42.92,42.65,42.92,263502.0,42.2095,42.417,42.1502,42.417,263502.0
2024-10-02 10:20:00,42.92,42.96,42.39,42.56,252181.0,42.417,42.4565,41.8932,42.0612,252181.0
2024-10-02 10:30:00,42.54,42.7,42.27,42.43,257269.0,42.0415,42.1996,41.7746,41.9327,257269.0
2024-10-02 10:40:00,42.41,42.79,42.4,42.79,190957.0,41.913,42.2885,41.9031,42.2885,190957.0
2024-10-02 10:50:00,42.8,42.81,42.22,42.25,253022.0,42.2984,42.3083,41.7252,41.7549,253022.0
2024-10-02 11:00:00,42.25,42.55,42.18,42.21,283008.0,41.7549,42.0513,41.6857,41.7153,283008.0
2024-10-02 11:10:00,42.22,42.52,42.13,42.5,274633.0,41.7252,42.0217,41.6363,42.0019,274633.0
2024-10-02 11:20:00,42.48,42.5,42.26,42.42,119713.0,41.9822,42.0019,41.7647,41.9229,119713.0
2024-10-02 11:30:00,42.41,42.57,42.38,42.57,145501.0,41.913,42.0711,41.8833,42.0711,145501.0
2024-10-02 11:40:00,42.57,42.64,42.5,42.59,93163.0,42.0711,42.1403,42.0019,42.0909,93163.0
2024-10-02 11:50:00,42.59,42.68,42.46,42.65,125532.0,42.0909,42.1798,41.9624,42.1502,125532.0
2024-10-02 12:00:00,42.65,42.72,42.59,42.64,73445.0,42.1502,42.2193,42.0909,42.1403,73445.0
2024-10-02 12:10:00,42.65,42.67,42.33,42.34,124120.0,42.1502,42.1699,41.8339,41.8438,124120.0
2024-10-02 12:20:00,42.34,42.51,42.28,42.4,97975.0,41.8438,42.0118,41.7845,41.9031,97975.0
2024-10-02 12:30:00,42.41,42.41,42.2,42.37,130510.0,41.913,41.913,41.7054,41.8734,130510.0
2024-10-02 12:40:00,42.37,42.41,42.21,42.24,114443.0,41.8734,41.913,41.7153,41.745,114443.0
2024-10-02 12:50:00,42.23,42.33,42.13,42.13,105877.0,41.7351,41.8339,41.6363,41.6363,105877.0
2024-10-02 13:00:00,42.14,42.19,42.07,42.12,119684.0,41.6461,41.6956,41.577,41.6264,119684.0
2024-10-02 13:10:00,42.15,42.18,42.01,42.14,117804.0,41.656,41.6857,41.5177,41.6461,117804.0
2024-10-02 13:20:00,42.12,42.24,42.09,42.17,130628.0,41.6264,41.745,41.5967,41.6758,130628.0
2024-10-02 13:30:00,42.16,42.23,41.97,42.23,220521.0,41.6659,41.7351,41.4781,41.7351,220521.0
2024-10-02 13:40:00,42.24,42.38,42.18,42.37,116885.0,41.745,41.8833,41.6857,41.8734,116885.0
2024-10-02 13:50:00,42.37,42.53,42.35,42.5,123627.0,41.8734,42.0316,41.8537,42.0019,123627.0
2024-10-02 14:00:00,42.49,42.54,42.33,42.39,92160.0,41.992,42.0415,41.8339,41.8932,92160.0
2024-10-02 14:10:00,42.38,42.48,42.38,42.43,126085.0,41.8833,41.9822,41.8833,41.9327,126085.0
2024-10-02 14:20:00,42.41,42.42,42.11,42.28,125819.0,41.913,41.9229,41.6165,41.7845,125819.0
2024-10-02 14:30:00,42.27,42.39,42.24,42.33,110731.0,41.7746,41.8932,41.745,41.8339,110731.0
2024-10-02 14:40:00,42.34,42.43,42.33,42.42,88379.0,41.8438,41.9327,41.8339,41.9229,88379.0
2024-10-02 14:50:00,42.42,42.42,42.31,42.34,120289.0,41.9229,41.9229,41.8142,41.8438,120289.0
2024-10-02 15:00:00,42.33,42.38,42.29,42.36,80239.0,41.8339,41.8833,41.7944,41.8636,80239.0
2024-10-02 15:10:00,42.36,42.37,42.25,42.3,63595.0,41.8636,41.8734,41.7549,41.8043,63595.0
2024-10-02 15:20:00,42.3,42.34,42.21,42.23,70435.0,41.8043,41.8438,41.7153,41.7351,70435.0
2024-10-02 15:30:00,42.21,42.28,42.13,42.27,177241.0,41.7153,41.7845,41.6363,41.7746,177241.0
2024-10-02 15:40:00,42.26,42.34,42.22,42.3,147444.0,41.7647,41.8438,41.7252,41.8043,147444.0
2024-10-02 15:50:00,42.29,42.36,42.24,42.27,273969.0,41.7944,41.8636,41.745,41.7746,273969.0
2024-10-03 09:30:00,41.48,41.75,41.33,41.47,669526.0,40.9939,41.2607,40.8456,40.984,669526.0
2024-10-03 09:40:00,41.49,41.66,40.86,40.96,828461.0,41.0038,41.1718,40.3811,40.48,828461.0
2024-10-03 09:50:00,40.97,41.42,40.9,41.31,584762.0,40.4899,40.9346,40.4207,40.8259,584762.0
2024-10-03 10:00:00,41.34,42.05,41.34,41.89,1062005.0,40.8555,41.5572,40.8555,41.3991,1062005.0
2024-10-03 10:10:00,41.91,42.04,41.26,41.63,786105.0,41.4188,41.5473,40.7765,41.1421,786105.0
2024-10-03 10:20:00,41.63,41.74,41.11,41.33,424381.0,41.1421,41.2508,40.6282,40.8456,424381.0
2024-10-03 10:30:00,41.3,41.58,41.14,41.25,336039.0,40.816,41.0927,40.6579,40.7666,336039.0
2024-10-03 10:40:00,41.23,41.36,40.88,41.2,594641.0,40.7468,40.8753,40.4009,40.7172,594641.0
2024-10-03 10:50:00,41.24,41.36,41.03,41.05,300358.0,40.7567,40.8753,40.5492,40.5689,300358.0
2024-10-03 11:00:00,41.05,41.27,40.99,41.2,337749.0,40.5689,40.7863,40.5096,40.7172,337749.0
2024-10-03 11:10:00,41.18,41.39,41.02,41.32,232336.0,40.6974,40.9049,40.5393,40.8358,232336.0
2024-10-03 11:20:00,41.3,41.59,41.29,41.43,204768.0,40.816,41.1026,40.8061,40.9445,204768.0
2024-10-03 11:30:00,41.43,41.6,41.4,41.57,241547.0,40.9445,41.1125,40.9148,41.0828,241547.0
2024-10-03 11:40:00,41.56,41.82,41.56,41.74,227177.0,41.0729,41.3299,41.0729,41.2508,227177.0
2024-10-03 11:50:00,41.74,41.91,41.74,41.77,209433.0,41.2508,41.4188,41.2508,41.2805,209433.0
2024-10-03 12:00:00,41.79,41.9,41.71,41.84,189930.0,41.3002,41.409,41.2212,41.3497,189930.0
2024-10-03 12:10:00,41.85,41.96,41.83,41.95,112520.0,41.3595,41.4683,41.3398,41.4584,112520.0
2024-10-03 12:20:00,41.95,42.0,41.75,41.75,96921.0,41.4584,41.5078,41.2607,41.2607,96921.0
2024-10-03 12:30:00,41.76,41.76,41.57,41.66,185913.0,41.2706,41.2706,41.0828,41.1718,185913.0
2024-10-03 12:40:00,41.64,41.64,41.17,41.22,276872.0,41.152,41.152,40.6875,40.7369,276872.0
2024-10-03 12:50:00,41.22,41.42,41.07,41.15,414453.0,40.7369,40.9346,40.5887,40.6677,414453.0
2024-10-03 13:00:00,41.14,41.15,40.99,41.06,274595.0,40.6579,40.6677,40.5096,40.5788,274595.0
2024-10-03 13:10:00,41.03,41.11,40.93,40.98,180854.0,40.5492,40.6282,40.4503,40.4997,180854.0
2024-10-03 13:20:00,41.0,41.34,40.9,40.9,540037.0,40.5195,40.8555,40.4207,40.4207,540037.0
2024-10-03 13:30:00,40.9,41.16,40.85,40.91,296517.0,40.4207,40.6776,40.3713,40.4306,296517.0
2024-10-03 13:40:00,40.9,41.15,40.83,41.01,265580.0,40.4207,40.6677,40.3515,40.5294,265580.0
2024-10-03 13:50:00,41.0,41.15,40.99,41.12,150467.0,40.5195,40.6677,40.5096,40.6381,150467.0
2024-10-03 14:00:00,41.13,41.25,41.03,41.21,157726.0,40.648,40.7666,40.5492,40.727,157726.0
2024-10-03 14:10:00,41.21,41.45,41.21,41.45,315410.0,40.727,40.9642,40.727,40.9642,315410.0
2024-10-03 14:20:00,41.46,41.49,41.21,41.39,259309.0,40.9741,41.0038,40.727,40.9049,259309.0
2024-10-03 14:30:00,41.38,41.38,41.24,41.31,124099.0,40.8951,40.8951,40.7567,40.8259,124099.0
2024-10-03 14:40:00,41.33,41.37,41.2,41.2,52998.0,40.8456,40.8852,40.7172,40.7172,52998.0
2024-10-03 14:50:00,41.22,41.33,41.17,41.18,74861.0,40.7369,40.8456,40.6875,40.6974,74861.0
2024-10-03 15:00:00,41.18,41.28,41.08,41.19,124021.0,40.6974,40.7962,40.5986,40.7073,124021.0
2024-10-03 15:10:00,41.17,41.22,41.07,41.2,145028.0,40.6875,40.7369,40.5887,40.7172,145028.0
2024-10-03 15:20:00,41.2,41.32,41.16,41.23,136965.0,40.7172,40.8358,40.6776,40.7468,136965.0
2024-10-03 15:30:00,41.23,41.27,41.16,41.21,72410.0,40.7468,40.7863,40.6776,40.727,72410.0
2024-10-03 15:40:00,41.21,41.27,41.06,41.25,263003.0,40.727,40.7863,40.5788,40.7666,263003.0
2024-10-03 15:50:00,41.25,41.45,41.14,41.41,462801.0,40.7666,40.9642,40.6579,40.9247,462801.0
2024-10-04 09:30:00,43.17,43.44,42.87,43.21,1293719.0,42.6641,42.9309,42.3676,42.7036,1293719.0
2024-10-04 09:40:00,43.23,43.59,43.0,43.14,677428.0,42.7234,43.0792,42.4961,42.6344,677428.0
2024-10-04 09:50:00,43.15,43.25,42.5,42.85,777293.0,42.6443,42.7431,42.0019,42.3478,777293.0
2024-10-04 10:00:00,42.85,42.93,42.34,42.43,599335.0,42.3478,42.4269,41.8438,41.9327,599335.0
2024-10-04 10:10:00,42.39,43.19,42.28,43.03,838455.0,41.8932,42.6838,41.7845,42.5257,838455.0
2024-10-04 10:20:00,43.03,43.06,42.24,42.4,738903.0,42.5257,42.5554,41.745,41.9031,738903.0
2024-10-04 10:30:00,42.39,42.6,42.07,42.09,581872.0,41.8932,42.1008,41.577,41.5967,581872.0
2024-10-04 10:40:00,42.13,42.49,42.09,42.47,307521.0,41.6363,41.992,41.5967,41.9723,307521.0
2024-10-04 10:50:00,42.45,42.96,42.45,42.95,447648.0,41.9525,42.4565,41.9525,42.4467,447648.0
2024-10-04 11:00:00,42.94,43.12,42.88,43.01,318735.0,42.4368,42.6147,42.3775,42.5059,318735.0
2024-10-04 11:10:00,43.06,43.11,42.69,42.69,260536.0,42.5554,42.6048,42.1897,42.1897,260536.0
2024-10-04 11:20:00,42.68,42.69,42.28,42.42,344673.0,42.1798,42.1897,41.7845,41.9229,344673.0
2024-10-04 11:30:00,42.41,42.62,42.29,42.57,212383.0,41.913,42.1205,41.7944,42.0711,212383.0
2024-10-04 11:40:00,42.58,42.71,42.44,42.51,169650.0,42.081,42.2095,41.9426,42.0118,169650.0
2024-10-04 11:50:00,42.49,42.86,42.45,42.86,179633.0,41.992,42.3577,41.9525,42.3577,179633.0
2024-10-04 12:00:00,42.86,42.95,42.76,42.79,268750.0,42.3577,42.4467,42.2589,42.2885,268750.0
2024-10-04 12:10:00,42.81,43.06,42.78,43.01,302902.0,42.3083,42.5554,42.2786,42.5059,302902.0
2024-10-04 12:20:00,43.0,43.06,42.74,42.87,275963.0,42.4961,42.5554,42.2391,42.3676,275963.0
2024-10-04 12:30:00,42.86,43.2,42.73,43.19,190926.0,42.3577,42.6937,42.2292,42.6838,190926.0
2024-10-04 12:40:00,43.19,43.21,43.08,43.18,221014.0,42.6838,42.7036,42.5751,42.674,221014.0
2024-10-04 12:50:00,43.19,43.23,43.06,43.16,194052.0,42.6838,42.7234,42.5554,42.6542,194052.0
2024-10-04 13:00:00,43.16,43.23,43.07,43.1,109117.0,42.6542,42.7234,42.5652,42.5949,109117.0
2024-10-04 13:10:00,43.11,43.23,43.09,43.19,84519.0,42.6048,42.7234,42.585,42.6838,84519.0
2024-10-04 13:20:00,43.2,43.23,42.89,42.9,122850.0,42.6937,42.7234,42.3874,42.3972,122850.0
2024-10-04 13:30:00,42.9,43.05,42.63,42.86,310608.0,42.3972,42.5455,42.1304,42.3577,310608.0
2024-10-04 13:40:00,42.88,43.08,42.87,42.92,88839.0,42.3775,42.5751,42.3676,42.417,88839.0
2024-10-04 13:50:00,42.91,42.92,42.64,42.65,130250.0,42.4071,42.417,42.1403,42.1502,130250.0
2024-10-04 14:00:00,42.67,42.73,42.59,42.71,159126.0,42.1699,42.2292,42.0909,42.2095,159126.0
2024-10-04 14:10:00,42.71,42.78,42.62,42.77,110337.0,42.2095,42.2786,42.1205,42.2688,110337.0
2024-10-04 14:20:00,42.77,42.91,42.77,42.86,158945.0,42.2688,42.4071,42.2688,42.3577,158945.0
2024-10-04 14:30:00,42.85,42.9,42.74,42.89,84061.0,42.3478,42.3972,42.2391,42.3874,84061.0
2024-10-04 14:40:00,42.89,42.95,42.85,42.95,80266.0,42.3874,42.4467,42.3478,42.4467,80266.0
2024-10-04 14:50:00,42.95,43.05,42.91,43.04,94444.0,42.4467,42.5455,42.4071,42.5356,94444.0
2024-10-04 15:00:00,43.04,43.04,42.85,43.0,188242.0,42.5356,42.5356,42.3478,42.4961,188242.0
2024-10-04 15:10:00,43.0,43.02,42.92,42.99,82236.0,42.4961,42.5158,42.417,42.4862,82236.0
2024-10-04 15:20:00,42.98,43.11,42.94,43.07,202109.0,42.4763,42.6048,42.4368,42.5652,202109.0
2024-10-04 15:30:00,43.04,43.15,42.99,43.12,116038.0,42.5356,42.6443,42.4862,42.6147,116038.0
2024-10-04 15:40:00,43.12,43.18,42.99,43.04,177003.0,42.6147,42.674,42.4862,42.5356,177003.0
2024-10-04 15:50:00,43.03,43.22,43.03,43.14,445989.0,42.5257,42.7135,42.5257,42.6344,445989.0
2024-10-07 09:30:00,42.8,42.81,42.34,42.39,869333.0,42.2984,42.3083,41.8438,41.8932,869333.0
2024-10-07 09:40:00,42.39,42.65,42.24,42.33,708051.0,41.8932,42.1502,41.745,41.8339,708051.0
2024-10-07 09:50:00,42.32,42.37,42.02,42.07,445475.0,41.824,41.8734,41.5276,41.577,445475.0
2024-10-07 10:00:00,42.07,42.46,42.0,42.41,489545.0,41.577,41.9624,41.5078,41.913,489545.0
2024-10-07 10:10:00,42.41,42.62,42.39,42.55,295553.0,41.913,42.1205,41.8932,42.0513,295553.0
2024-10-07 10:20:00,42.56,42.59,42.28,42.38,164045.0,42.0612,42.0909,41.7845,41.8833,164045.0
2024-10-07 10:30:00,42.36,42.39,42.11,42.17,240721.0,41.8636,41.8932,41.6165,41.6758,240721.0
2024-10-07 10:40:00,42.18,42.27,42.07,42.15,215908.0,41.6857,41.7746,41.577,41.656,215908.0
2024-10-07 10:50:00,42.15,42.41,42.15,42.21,317803.0,41.656,41.913,41.656,41.7153,317803.0
2024-10-07 11:00:00,42.18,42.2,41.99,42.17,382333.0,41.6857,41.7054,41.4979,41.6758,382333.0
2024-10-07 11:10:00,42.16,42.42,42.13,42.4,285467.0,41.6659,41.9229,41.6363,41.9031,285467.0
2024-10-07 11:20:00,42.41,42.47,42.31,42.39,181493.0,41.913,41.9723,41.8142,41.8932,181493.0
2024-10-07 11:30:00,42.38,42.39,42.18,42.18,153381.0,41.8833,41.8932,41.6857,41.6857,153381.0
2024-10-07 11:40:00,42.18,42.27,42.1,42.11,182785.0,41.6857,41.7746,41.6066,41.6165,182785.0
2024-10-07 11:50:00,42.11,42.15,42.03,42.09,147453.0,41.6165,41.656,41.5374,41.5967,147453.0
2024-10-07 12:00:00,42.09,42.19,42.06,42.1,156105.0,41.5967,41.6956,41.5671,41.6066,156105.0
2024-10-07 12:10:00,42.06,42.21,41.93,42.18,415962.0,41.5671,41.7153,41.4386,41.6857,415962.0
2024-10-07 12:20:00,42.16,42.25,42.12,42.18,225842.0,41.6659,41.7549,41.6264,41.6857,225842.0
2024-10-07 12:30:00,42.18,42.26,42.09,42.19,74604.0,41.6857,41.7647,41.5967,41.6956,74604.0
2024-10-07 12:40:00,42.19,42.21,42.08,42.19,94521.0,41.6956,41.7153,41.5868,41.6956,94521.0
2024-10-07 12:50:00,42.19,42.32,42.16,42.29,142229.0,41.6956,41.824,41.6659,41.7944,142229.0
2024-10-07 13:00:00,42.3,42.3,42.18,42.2,93672.0,41.8043,41.8043,41.6857,41.7054,93672.0
2024-10-07 13:10:00,42.21,42.33,42.19,42.24,110911.0,41.7153,41.8339,41.6956,41.745,110911.0
2024-10-07 13:20:00,42.24,42.26,42.07,42.11,111769.0,41.745,41.7647,41.577,41.6165,111769.0
2024-10-07 13:30:00,42.11,42.14,42.03,42.07,157005.0,41.6165,41.6461,41.5374,41.577,157005.0
2024-10-07 13:40:00,42.07,42.08,41.96,41.97,168591.0,41.577,41.5868,41.4683,41.4781,168591.0
2024-10-07 13:50:00,41.97,42.05,41.9,42.05,190508.0,41.4781,41.5572,41.409,41.5572,190508.0
2024-10-07 14:00:00,42.04,42.06,41.82,41.88,258971.0,41.5473,41.5671,41.3299,41.3892,258971.0
2024-10-07 14:10:00,41.9,41.97,41.82,41.85,143085.0,41.409,41.4781,41.3299,41.3595,143085.0
2024-10-07 14:20:00,41.86,41.9,41.77,41.8,136455.0,41.3694,41.409,41.2805,41.3101,136455.0
2024-10-07 14:30:00,41.78,41.83,41.39,41.64,584308.0,41.2904,41.3398,40.9049,41.152,584308.0
2024-10-07 14:40:00,41.63,41.79,41.17,41.27,373069.0,41.1421,41.3002,40.6875,40.7863,373069.0
2024-10-07 14:50:00,41.25,41.46,41.21,41.32,286866.0,40.7666,40.9741,40.727,40.8358,286866.0
2024-10-07 15:00:00,41.31,41.7,41.27,41.66,283150.0,40.8259,41.2113,40.7863,41.1718,283150.0
2024-10-07 15:10:00,41.67,41.71,41.58,41.64,238449.0,41.1817,41.2212,41.0927,41.152,238449.0
2024-10-07 15:20:00,41.63,41.74,41.62,41.69,150879.0,41.1421,41.2508,41.1322,41.2014,150879.0
2024-10-07 15:30:00,41.7,41.8,41.56,41.8,188793.0,41.2113,41.3101,41.0729,41.3101,188793.0
2024-10-07 15:40:00,41.8,42.01,41.74,42.01,257362.0,41.3101,41.5177,41.2508,41.5177,257362.0
2024-10-07 15:50:00,41.99,42.19,41.96,42.1,516748.0,41.4979,41.6956,41.4683,41.6066,516748.0
2024-10-08 09:30:00,42.17,42.2,41.71,41.89,770049.0,41.6758,41.7054,41.2212,41.3991,770049.0
2024-10-08 09:40:00,41.85,41.96,41.66,41.83,371814.0,41.3595,41.4683,41.1718,41.3398,371814.0
2024-10-08 09:50:00,41.83,42.09,41.66,42.07,352215.0,41.3398,41.5967,41.1718,41.577,352215.0
2024-10-08 10:00:00,42.09,42.48,42.09,42.19,746937.0,41.5967,41.9822,41.5967,41.6956,746937.0
2024-10-08 10:10:00,42.19,42.19,41.8,41.94,421484.0,41.6956,41.6956,41.3101,41.4485,421484.0
2024-10-08 10:20:00,41.94,41.98,41.75,41.82,219243.0,41.4485,41.488,41.2607,41.3299,219243.0
2024-10-08 10:30:00,41.81,41.9,41.75,41.89,235294.0,41.32,41.409,41.2607,41.3991,235294.0
2024-10-08 10:40:00,41.9,42.36,41.77,42.27,897249.0,41.409,41.8636,41.2805,41.7746,897249.0
2024-10-08 10:50:00,42.26,42.38,42.13,42.3,231952.0,41.7647,41.8833,41.6363,41.8043,231952.0
2024-10-08 11:00:00,42.31,42.42,42.27,42.38,163641.0,41.8142,41.9229,41.7746,41.8833,163641.0
2024-10-08 11:10:00,42.39,42.41,42.15,42.15,141681.0,41.8932,41.913,41.656,41.656,141681.0
2024-10-08 11:20:00,42.15,42.33,42.09,42.21,282465.0,41.656,41.8339,41.5967,41.7153,282465.0
2024-10-08 11:30:00,42.22,42.3,42.02,42.25,317728.0,41.7252,41.8043,41.5276,41.7549,317728.0
2024-10-08 11:40:00,42.26,42.31,42.12,42.17,157203.0,41.7647,41.8142,41.6264,41.6758,157203.0
2024-10-08 11:50:00,42.18,42.48,42.17,42.48,235020.0,41.6857,41.9822,41.6758,41.9822,235020.0
2024-10-08 12:00:00,42.47,42.49,42.33,42.41,191725.0,41.9723,41.992,41.8339,41.913,191725.0
2024-10-08 12:10:00,42.41,42.5,42.38,42.43,156030.0,41.913,42.0019,41.8833,41.9327,156030.0
2024-10-08 12:20:00,42.43,42.56,42.36,42.53,184532.0,41.9327,42.0612,41.8636,42.0316,184532.0
2024-10-08 12:30:00,42.54,42.59,42.45,42.58,120302.0,42.0415,42.0909,41.9525,42.081,120302.0
2024-10-08 12:40:00,42.58,42.6,42.38,42.41,112286.0,42.081,42.1008,41.8833,41.913,112286.0
2024-10-08 12:50:00,42.42,42.46,42.3,42.36,109893.0,41.9229,41.9624,41.8043,41.8636,109893.0
2024-10-08 13:00:00,42.37,42.4,42.11,42.15,283484.0,41.8734,41.9031,41.6165,41.656,283484.0
2024-10-08 13:10:00,42.13,42.19,42.02,42.09,148982.0,41.6363,41.6956,41.5276,41.5967,148982.0
2024-10-08 13:20:00,42.09,42.28,42.07,42.2,140305.0,41.5967,41.7845,41.577,41.7054,140305.0
2024-10-08 13:30:00,42.19,42.22,42.11,42.14,88895.0,41.6956,41.7252,41.6165,41.6461,88895.0
2024-10-08 13:40:00,42.15,42.21,42.1,42.13,67862.0,41.656,41.7153,41.6066,41.6363,67862.0
2024-10-08 13:50:00,42.12,42.33,42.07,42.3,159118.0,41.6264,41.8339,41.577,41.8043,159118.0
2024-10-08 14:00:00,42.31,42.36,42.23,42.3,87418.0,41.8142,41.8636,41.7351,41.8043,87418.0
2024-10-08 14:10:00,42.3,42.34,42.24,42.31,55197.0,41.8043,41.8438,41.745,41.8142,55197.0
2024-10-08 14:20:00,42.3,42.33,42.09,42.22,85446.0,41.8043,41.8339,41.5967,41.7252,85446.0
2024-10-08 14:30:00,42.22,42.39,42.21,42.37,131292.0,41.7252,41.8932,41.7153,41.8734,131292.0
2024-10-08 14:40:00,42.37,42.39,42.3,42.32,127631.0,41.8734,41.8932,41.8043,41.824,127631.0
2024-10-08 14:50:00,42.33,42.44,42.29,42.39,122189.0,41.8339,41.9426,41.7944,41.8932,122189.0
2024-10-08 15:00:00,42.39,42.39,42.24,42.32,74549.0,41.8932,41.8932,41.745,41.824,74549.0
2024-10-08 15:10:00,42.32,42.41,42.31,42.39,67286.0,41.824,41.913,41.8142,41.8932,67286.0
2024-10-08 15:20:00,42.38,42.38,42.3,42.36,93619.0,41.8833,41.8833,41.8043,41.8636,93619.0
2024-10-08 15:30:00,42.34,42.37,42.26,42.34,162361.0,41.8438,41.8734,41.7647,41.8438,162361.0
2024-10-08 15:40:00,42.32,42.37,42.24,42.27,174350.0,41.824,41.8734,41.745,41.7746,174350.0
2024-10-08 15:50:00,42.26,42.34,42.12,42.16,352367.0,41.7647,41.8438,41.6264,41.6659,352367.0
2024-10-09 09:30:00,42.1,42.12,41.77,41.99,666481.0,41.6066,41.6264,41.2805,41.4979,666481.0
2024-10-09 09:40:00,41.98,42.28,41.95,42.17,437187.0,41.488,41.7845,41.4584,41.6758,437187.0
2024-10-09 09:50:00,42.16,42.63,42.15,42.59,488705.0,41.6659,42.1304,41.656,42.0909,488705.0
2024-10-09 10:00:00,42.6,42.66,42.45,42.55,322302.0,42.1008,42.1601,41.9525,42.0513,322302.0
2024-10-09 10:10:00,42.57,42.85,42.38,42.39,390511.0,42.0711,42.3478,41.8833,41.8932,390511.0
2024-10-09 10:20:00,42.38,42.42,42.21,42.25,277330.0,41.8833,41.9229,41.7153,41.7549,277330.0
2024-10-09 10:30:00,42.26,42.35,42.12,42.25,236852.0,41.7647,41.8537,41.6264,41.7549,236852.0
2024-10-09 10:40:00,42.25,42.5,42.15,42.5,374665.0,41.7549,42.0019,41.656,42.0019,374665.0
2024-10-09 10:50:00,42.5,42.67,42.49,42.6,255785.0,42.0019,42.1699,41.992,42.1008,255785.0
2024-10-09 11:00:00,42.61,42.77,42.49,42.77,198043.0,42.1106,42.2688,41.992,42.2688,198043.0
2024-10-09 11:10:00,42.76,42.97,42.71,42.96,255905.0,42.2589,42.4664,42.2095,42.4565,255905.0
2024-10-09 11:20:00,42.97,43.17,42.96,43.05,412713.0,42.4664,42.6641,42.4565,42.5455,412713.0
2024-10-09 11:30:00,43.06,43.22,43.03,43.12,195127.0,42.5554,42.7135,42.5257,42.6147,195127.0
2024-10-09 11:40:00,43.1,43.29,43.1,43.21,158574.0,42.5949,42.7827,42.5949,42.7036,158574.0
2024-10-09 11:50:00,43.23,43.3,43.11,43.14,134739.0,42.7234,42.7925,42.6048,42.6344,134739.0
2024-10-09 12:00:00,43.14,43.14,42.99,43.13,257786.0,42.6344,42.6344,42.4862,42.6245,257786.0
2024-10-09 12:10:00,43.13,43.16,42.88,42.89,115357.0,42.6245,42.6542,42.3775,42.3874,115357.0
2024-10-09 12:20:00,42.89,42.99,42.88,42.91,59404.0,42.3874,42.4862,42.3775,42.4071,59404.0
2024-10-09 12:30:00,42.91,42.91,42.78,42.84,92154.0,42.4071,42.4071,42.2786,42.3379,92154.0
2024-10-09 12:40:00,42.84,42.85,42.72,42.75,108486.0,42.3379,42.3478,42.2193,42.249,108486.0
2024-10-09 12:50:00,42.74,42.77,42.59,42.75,188521.0,42.2391,42.2688,42.0909,42.249,188521.0
2024-10-09 13:00:00,42.74,42.76,42.63,42.72,91212.0,42.2391,42.2589,42.1304,42.2193,91212.0
2024-10-09 13:10:00,42.71,42.89,42.71,42.85,184753.0,42.2095,42.3874,42.2095,42.3478,184753.0
2024-10-09 13:20:00,42.84,42.89,42.67,42.7,103081.0,42.3379,42.3874,42.1699,42.1996,103081.0
2024-10-09 13:30:00,42.71,42.77,42.66,42.7,103532.0,42.2095,42.2688,42.1601,42.1996,103532.0
2024-10-09 13:40:00,42.7,42.78,42.68,42.72,83761.0,42.1996,42.2786,42.1798,42.2193,83761.0
2024-10-09 13:50:00,42.72,42.73,42.42,42.64,221162.0,42.2193,42.2292,41.9229,42.1403,221162.0
2024-10-09 14:00:00,42.64,42.8,42.52,42.71,191456.0,42.1403,42.2984,42.0217,42.2095,191456.0
2024-10-09 14:10:00,42.69,42.73,42.45,42.49,165215.0,42.1897,42.2292,41.9525,41.992,165215.0
2024-10-09 14:20:00,42.46,42.55,42.34,42.51,263055.0,41.9624,42.0513,41.8438,42.0118,263055.0
2024-10-09 14:30:00,42.5,42.52,42.36,42.43,152006.0,42.0019,42.0217,41.8636,41.9327,152006.0
2024-10-09 14:40:00,42.4,42.45,42.32,42.41,88337.0,41.9031,41.9525,41.824,41.913,88337.0
2024-10-09 14:50:00,42.4,42.47,42.28,42.29,170380.0,41.9031,41.9723,41.7845,41.7944,170380.0
2024-10-09 15:00:00,42.29,42.33,42.19,42.29,281791.0,41.7944,41.8339,41.6956,41.7944,281791.0
2024-10-09 15:10:00,42.3,42.35,42.2,42.31,105918.0,41.8043,41.8537,41.7054,41.8142,105918.0
2024-10-09 15:20:00,42.31,42.34,42.22,42.32,68648.0,41.8142,41.8438,41.7252,41.824,68648.0
2024-10-09 15:30:00,42.33,42.34,42.22,42.28,155884.0,41.8339,41.8438,41.7252,41.7845,155884.0
2024-10-09 15:40:00,42.31,42.4,42.27,42.33,221300.0,41.8142,41.9031,41.7746,41.8339,221300.0
2024-10-09 15:50:00,42.33,42.51,42.32,42.46,694279.0,41.8339,42.0118,41.824,41.9624,694279.0
2024-10-10 09:30:00,41.14,41.26,40.58,40.76,1962885.0,40.6579,40.7765,40.1044,40.2823,1962885.0
2024-10-10 09:40:00,40.77,40.95,40.41,40.5,1021836.0,40.2922,40.4701,39.9364,40.0254,1021836.0
2024-10-10 09:50:00,40.51,41.25,40.46,41.02,873512.0,40.0352,40.7666,39.9858,40.5393,873512.0
2024-10-10 10:00:00,41.04,41.38,41.0,41.25,501917.0,40.559,40.8951,40.5195,40.7666,501917.0
2024-10-10 10:10:00,41.25,41.52,41.24,41.38,483022.0,40.7666,41.0334,40.7567,40.8951,483022.0
2024-10-10 10:20:00,41.4,41.54,41.29,41.4,299595.0,40.9148,41.0532,40.8061,40.9148,299595.0
2024-10-10 10:30:00,41.41,41.48,41.21,41.27,297245.0,40.9247,40.9939,40.727,40.7863,297245.0
2024-10-10 10:40:00,41.27,41.43,41.05,41.14,288735.0,40.7863,40.9445,40.5689,40.6579,288735.0
2024-10-10 10:50:00,41.14,41.22,40.95,41.07,267220.0,40.6579,40.7369,40.4701,40.5887,267220.0
2024-10-10 11:00:00,41.07,41.48,40.91,41.42,332084.0,40.5887,40.9939,40.4306,40.9346,332084.0
2024-10-10 11:10:00,41.41,41.52,41.32,41.34,191695.0,40.9247,41.0334,40.8358,40.8555,191695.0
2024-10-10 11:20:00,41.33,41.44,41.25,41.38,153317.0,40.8456,40.9543,40.7666,40.8951,153317.0
2024-10-10 11:30:00,41.37,41.44,41.24,41.44,78684.0,40.8852,40.9543,40.7567,40.9543,78684.0
2024-10-10 11:40:00,41.43,41.51,41.29,41.44,114021.0,40.9445,41.0235,40.8061,40.9543,114021.0
2024-10-10 11:50:00,41.42,41.48,41.34,41.44,89707.0,40.9346,40.9939,40.8555,40.9543,89707.0
2024-10-10 12:00:00,41.41,41.56,41.41,41.45,116125.0,40.9247,41.0729,40.9247,40.9642,116125.0
2024-10-10 12:10:00,41.45,41.61,41.45,41.6,113429.0,40.9642,41.1224,40.9642,41.1125,113429.0
2024-10-10 12:20:00,41.6,41.63,41.48,41.59,176364.0,41.1125,41.1421,40.9939,41.1026,176364.0
2024-10-10 12:30:00,41.59,41.66,41.47,41.6,111275.0,41.1026,41.1718,40.984,41.1125,111275.0
2024-10-10 12:40:00,41.6,41.62,41.25,41.31,272978.0,41.1125,41.1322,40.7666,40.8259,272978.0
2024-10-10 12:50:00,41.32,41.48,41.31,41.31,88697.0,40.8358,40.9939,40.8259,40.8259,88697.0
2024-10-10 13:00:00,41.31,41.4,41.11,41.15,177251.0,40.8259,40.9148,40.6282,40.6677,177251.0
2024-10-10 13:10:00,41.15,41.4,41.12,41.39,146063.0,40.6677,40.9148,40.6381,40.9049,146063.0
2024-10-10 13:20:00,41.41,41.48,41.34,41.37,80753.0,40.9247,40.9939,40.8555,40.8852,80753.0
2024-10-10 13:30:00,41.38,41.49,41.35,41.36,61591.0,40.8951,41.0038,40.8654,40.8753,61591.0
2024-10-10 13:40:00,41.37,41.43,41.2,41.23,68032.0,40.8852,40.9445,40.7172,40.7468,68032.0
2024-10-10 13:50:00,41.22,41.38,41.03,41.35,218699.0,40.7369,40.8951,40.5492,40.8654,218699.0
2024-10-10 14:00:00,41.36,41.36,41.16,41.2,115311.0,40.8753,40.8753,40.6776,40.7172,115311.0
2024-10-10 14:10:00,41.21,41.23,41.04,41.07,75755.0,40.727,40.7468,40.559,40.5887,75755.0
2024-10-10 14:20:00,41.08,41.2,41.03,41.15,87802.0,40.5986,40.7172,40.5492,40.6677,87802.0
2024-10-10 14:30:00,41.16,41.22,41.12,41.16,48546.0,40.6776,40.7369,40.6381,40.6776,48546.0
2024-10-10 14:40:00,41.2,41.22,41.02,41.17,96415.0,40.7172,40.7369,40.5393,40.6875,96415.0
2024-10-10 14:50:00,41.17,41.27,41.12,41.22,125302.0,40.6875,40.7863,40.6381,40.7369,125302.0
2024-10-10 15:00:00,41.19,41.26,41.17,41.23,131685.0,40.7073,40.7765,40.6875,40.7468,131685.0
2024-10-10 15:10:00,41.23,41.31,41.2,41.25,60743.0,40.7468,40.8259,40.7172,40.7666,60743.0
2024-10-10 15:20:00,41.26,41.33,41.25,41.31,165195.0,40.7765,40.8456,40.7666,40.8259,165195.0
2024-10-10 15:30:00,41.3,41.38,41.22,41.38,191314.0,40.816,40.8951,40.7369,40.8951,191314.0
2024-10-10 15:40:00,41.4,41.49,41.36,41.48,202098.0,40.9148,41.0038,40.8753,40.9939,202098.0
2024-10-10 15:50:00,41.49,41.72,41.45,41.67,504530.0,41.0038,41.2311,40.9642,41.1817,504530.0
2024-10-11 09:30:00,41.66,42.63,41.6,42.53,1306071.0,41.1718,42.1304,41.1125,42.0316,1306071.0
2024-10-11 09:40:00,42.57,42.75,42.36,42.36,554264.0,42.0711,42.249,41.8636,41.8636,554264.0
2024-10-11 09:50:00,42.37,42.86,42.36,42.75,503258.0,41.8734,42.3577,41.8636,42.249,503258.0
2024-10-11 10:00:00,42.74,43.22,42.57,43.21,706634.0,42.2391,42.7135,42.0711,42.7036,706634.0
2024-10-11 10:10:00,43.21,43.64,43.2,43.51,689517.0,42.7036,43.1286,42.6937,43.0001,689517.0
2024-10-11 10:20:00,43.52,43.54,43.26,43.27,394364.0,43.01,43.0297,42.753,42.7629,394364.0
2024-10-11 10:30:00,43.27,43.39,43.12,43.39,493992.0,42.7629,42.8815,42.6147,42.8815,493992.0
2024-10-11 10:40:00,43.4,43.6,43.39,43.52,237757.0,42.8914,43.089,42.8815,43.01,237757.0
2024-10-11 10:50:00,43.52,43.65,43.43,43.5,249675.0,43.01,43.1384,42.921,42.9902,249675.0
2024-10-11 11:00:00,43.52,43.74,43.48,43.64,212745.0,43.01,43.2274,42.9704,43.1286,212745.0
2024-10-11 11:10:00,43.64,43.76,43.57,43.64,298700.0,43.1286,43.2472,43.0594,43.1286,298700.0
2024-10-11 11:20:00,43.63,43.74,43.62,43.72,104081.0,43.1187,43.2274,43.1088,43.2076,104081.0
2024-10-11 11:30:00,43.72,43.91,43.71,43.9,232659.0,43.2076,43.3954,43.1977,43.3855,232659.0
2024-10-11 11:40:00,43.9,43.91,43.7,43.82,183843.0,43.3855,43.3954,43.1879,43.3065,183843.0
2024-10-11 11:50:00,43.82,43.91,43.81,43.88,134447.0,43.3065,43.3954,43.2966,43.3658,134447.0
2024-10-11 12:00:00,43.87,43.87,43.61,43.65,197653.0,43.3559,43.3559,43.0989,43.1384,197653.0
2024-10-11 12:10:00,43.66,43.81,43.59,43.77,194370.0,43.1483,43.2966,43.0792,43.257,194370.0
2024-10-11 12:20:00,43.76,43.8,43.67,43.76,123412.0,43.2472,43.2867,43.1582,43.2472,123412.0
2024-10-11 12:30:00,43.75,43.84,43.68,43.7,188025.0,43.2373,43.3262,43.1681,43.1879,188025.0
2024-10-11 12:40:00,43.69,43.74,43.65,43.69,60967.0,43.178,43.2274,43.1384,43.178,60967.0
2024-10-11 12:50:00,43.69,43.75,43.63,43.73,64132.0,43.178,43.2373,43.1187,43.2175,64132.0
2024-10-11 13:00:00,43.73,43.77,43.61,43.7,96135.0,43.2175,43.257,43.0989,43.1879,96135.0
2024-10-11 13:10:00,43.71,43.72,43.58,43.66,71693.0,43.1977,43.2076,43.0693,43.1483,71693.0
2024-10-11 13:20:00,43.68,43.86,43.66,43.84,158909.0,43.1681,43.346,43.1483,43.3262,158909.0
2024-10-11 13:30:00,43.83,43.88,43.8,43.88,68245.0,43.3163,43.3658,43.2867,43.3658,68245.0
2024-10-11 13:40:00,43.88,43.99,43.84,43.95,229958.0,43.3658,43.4745,43.3262,43.4349,229958.0
2024-10-11 13:50:00,43.94,44.02,43.91,43.98,185407.0,43.425,43.5041,43.3954,43.4646,185407.0
2024-10-11 14:00:00,43.98,44.03,43.88,43.91,143272.0,43.4646,43.514,43.3658,43.3954,143272.0
2024-10-11 14:10:00,43.91,43.99,43.85,43.95,68452.0,43.3954,43.4745,43.3361,43.4349,68452.0
2024-10-11 14:20:00,43.96,43.99,43.92,43.99,130587.0,43.4448,43.4745,43.4053,43.4745,130587.0
2024-10-11 14:30:00,44.0,44.02,43.84,43.93,96761.0,43.4843,43.5041,43.3262,43.4152,96761.0
2024-10-11 14:40:00,43.94,44.04,43.87,44.02,98075.0,43.425,43.5239,43.3559,43.5041,98075.0
2024-10-11 14:50:00,44.02,44.06,43.93,43.97,116195.0,43.5041,43.5436,43.4152,43.4547,116195.0
2024-10-11 15:00:00,43.96,44.09,43.92,44.03,157848.0,43.4448,43.5733,43.4053,43.514,157848.0
2024-10-11 15:10:00,44.05,44.2,44.05,44.19,161855.0,43.5338,43.682,43.5338,43.6721,161855.0
2024-10-11 15:20:00,44.2,44.24,44.06,44.08,201551.0,43.682,43.7215,43.5436,43.5634,201551.0
2024-10-11 15:30:00,44.07,44.2,44.05,44.19,228647.0,43.5535,43.682,43.5338,43.6721,228647.0
2024-10-11 15:40:00,44.19,44.22,44.14,44.21,252504.0,43.6721,43.7018,43.6227,43.6919,252504.0
2024-10-11 15:50:00,44.21,44.38,44.2,44.23,678277.0,43.6919,43.8599,43.682,43.7117,678277.0
2024-10-14 09:30:00,44.32,44.33,43.71,43.81,1076448.0,43.8006,43.8105,43.1977,43.2966,1076448.0
2024-10-14 09:40:00,43.79,44.47,43.7,44.44,1012907.0,43.2768,43.9488,43.1879,43.9192,1012907.0
2024-10-14 09:50:00,44.44,44.53,43.98,44.08,692857.0,43.9192,44.0081,43.4646,43.5634,692857.0
2024-10-14 10:00:00,44.09,44.47,43.96,44.46,707913.0,43.5733,43.9488,43.4448,43.939,707913.0
2024-10-14 10:10:00,44.47,44.66,44.14,44.14,593356.0,43.9488,44.1366,43.6227,43.6227,593356.0
2024-10-14 10:20:00,44.15,44.5,44.15,44.42,427873.0,43.6326,43.9785,43.6326,43.8994,427873.0
2024-10-14 10:30:00,44.43,44.6,44.27,44.37,421937.0,43.9093,44.0773,43.7512,43.85,421937.0
2024-10-14 10:40:00,44.36,44.55,44.24,44.4,199772.0,43.8401,44.0279,43.7215,43.8797,199772.0
2024-10-14 10:50:00,44.4,44.63,44.34,44.59,235596.0,43.8797,44.107,43.8204,44.0674,235596.0
2024-10-14 11:00:00,44.59,44.86,44.4,44.86,458569.0,44.0674,44.3343,43.8797,44.3343,458569.0
2024-10-14 11:10:00,44.86,45.07,44.82,44.94,561982.0,44.3343,44.5418,44.2947,44.4133,561982.0
2024-10-14 11:20:00,44.94,44.95,44.56,44.68,385127.0,44.4133,44.4232,44.0378,44.1564,385127.0
2024-10-14 11:30:00,44.66,44.85,44.6,44.78,186962.0,44.1366,44.3244,44.0773,44.2552,186962.0
2024-10-14 11:40:00,44.77,44.91,44.74,44.8,140730.0,44.2453,44.3837,44.2157,44.275,140730.0
2024-10-14 11:50:00,44.8,44.98,44.79,44.89,132034.0,44.275,44.4529,44.2651,44.3639,132034.0
2024-10-14 12:00:00,44.88,44.97,44.84,44.9,107135.0,44.354,44.443,44.3145,44.3738,107135.0
2024-10-14 12:10:00,44.9,45.06,44.9,44.97,143024.0,44.3738,44.5319,44.3738,44.443,143024.0
2024-10-14 12:20:00,44.98,44.99,44.9,44.94,67662.0,44.4529,44.4627,44.3738,44.4133,67662.0
2024-10-14 12:30:00,44.94,44.96,44.85,44.91,93780.0,44.4133,44.4331,44.3244,44.3837,93780.0
2024-10-14 12:40:00,44.94,44.98,44.9,44.97,74567.0,44.4133,44.4529,44.3738,44.443,74567.0
2024-10-14 12:50:00,44.98,45.04,44.92,44.98,82839.0,44.4529,44.5122,44.3936,44.4529,82839.0
2024-10-14 13:00:00,45.0,45.06,44.96,45.03,85637.0,44.4726,44.5319,44.4331,44.5023,85637.0
2024-10-14 13:10:00,45.02,45.04,44.93,44.97,54008.0,44.4924,44.5122,44.4034,44.443,54008.0
2024-10-14 13:20:00,44.96,44.99,44.8,44.81,125874.0,44.4331,44.4627,44.275,44.2849,125874.0
2024-10-14 13:30:00,44.8,44.92,44.76,44.9,107525.0,44.275,44.3936,44.2354,44.3738,107525.0
2024-10-14 13:40:00,44.91,44.93,44.81,44.86,51876.0,44.3837,44.4034,44.2849,44.3343,51876.0
2024-10-14 13:50:00,44.86,45.03,44.85,45.02,82551.0,44.3343,44.5023,44.3244,44.4924,82551.0
2024-10-14 14:00:00,45.03,45.08,44.88,45.08,183140.0,44.5023,44.5517,44.354,44.5517,183140.0
2024-10-14 14:10:00,45.07,45.15,44.99,45.02,120496.0,44.5418,44.6209,44.4627,44.4924,120496.0
2024-10-14 14:20:00,45.02,45.08,44.92,45.07,152043.0,44.4924,44.5517,44.3936,44.5418,152043.0
2024-10-14 14:30:00,45.06,45.1,44.99,45.05,136180.0,44.5319,44.5715,44.4627,44.522,136180.0
2024-10-14 14:40:00,45.05,45.14,45.05,45.08,156607.0,44.522,44.611,44.522,44.5517,156607.0
2024-10-14 14:50:00,45.07,45.13,44.96,44.97,125131.0,44.5418,44.6011,44.4331,44.443,125131.0
2024-10-14 15:00:00,44.97,45.12,44.9,45.1,206367.0,44.443,44.5912,44.3738,44.5715,206367.0
2024-10-14 15:10:00,45.11,45.2,45.11,45.16,269534.0,44.5813,44.6703,44.5813,44.6308,269534.0
2024-10-14 15:20:00,45.15,45.2,45.13,45.18,114391.0,44.6209,44.6703,44.6011,44.6505,114391.0
2024-10-14 15:30:00,45.17,45.3,45.12,45.19,292657.0,44.6406,44.7691,44.5912,44.6604,292657.0
2024-10-14 15:40:00,45.2,45.29,45.16,45.24,137823.0,44.6703,44.7592,44.6308,44.7098,137823.0
2024-10-14 15:50:00,45.23,45.29,45.1,45.21,505245.0,44.6999,44.7592,44.5715,44.6802,505245.0
2024-10-15 09:30:00,44.94,45.15,44.61,44.68,801833.0,44.4133,44.6209,44.0872,44.1564,801833.0
2024-10-15 09:40:00,44.67,45.42,44.66,45.37,796092.0,44.1465,44.8877,44.1366,44.8383,796092.0
2024-10-15 09:50:00,45.36,45.45,45.09,45.18,717616.0,44.8284,44.9174,44.5616,44.6505,717616.0
2024-10-15 10:00:00,45.19,45.84,45.19,45.83,837170.0,44.6604,45.3028,44.6604,45.2929,837170.0
2024-10-15 10:10:00,45.83,45.95,45.62,45.95,686998.0,45.2929,45.4115,45.0854,45.4115,686998.0
2024-10-15 10:20:00,45.96,45.98,45.54,45.55,481982.0,45.4214,45.4411,45.0063,45.0162,481982.0
2024-10-15 10:30:00,45.54,45.6,44.92,44.95,868334.0,45.0063,45.0656,44.3936,44.4232,868334.0
2024-10-15 10:40:00,44.93,45.47,44.91,45.44,630786.0,44.4034,44.9371,44.3837,44.9075,630786.0
2024-10-15 10:50:00,45.43,45.84,45.37,45.64,665222.0,44.8976,45.3028,44.8383,45.1051,665222.0
2024-10-15 11:00:00,45.66,45.87,45.59,45.72,238888.0,45.1249,45.3324,45.0557,45.1842,238888.0
2024-10-15 11:10:00,45.73,45.82,45.57,45.79,353494.0,45.1941,45.283,45.0359,45.2534,353494.0
2024-10-15 11:20:00,45.79,45.93,45.75,45.89,271197.0,45.2534,45.3917,45.2138,45.3522,271197.0
2024-10-15 11:30:00,45.91,46.13,45.89,45.99,386251.0,45.372,45.5894,45.3522,45.451,386251.0
2024-10-15 11:40:00,46.0,46.23,46.0,46.09,240700.0,45.4609,45.6882,45.4609,45.5499,240700.0
2024-10-15 11:50:00,46.09,46.15,45.81,45.84,265950.0,45.5499,45.6091,45.2731,45.3028,265950.0
2024-10-15 12:00:00,45.84,46.16,45.82,46.16,194638.0,45.3028,45.619,45.283,45.619,194638.0
2024-10-15 12:10:00,46.17,46.37,46.15,46.36,319152.0,45.6289,45.8266,45.6091,45.8167,319152.0
2024-10-15 12:20:00,46.37,46.56,46.34,46.56,492105.0,45.8266,46.0143,45.7969,46.0143,492105.0
2024-10-15 12:30:00,46.55,46.7,46.47,46.65,532943.0,46.0045,46.1527,45.9254,46.1033,532943.0
2024-10-15 12:40:00,46.66,46.73,46.46,46.57,384726.0,46.1132,46.1824,45.9155,46.0242,384726.0
2024-10-15 12:50:00,46.57,46.57,46.4,46.43,169452.0,46.0242,46.0242,45.8562,45.8859,169452.0
2024-10-15 13:00:00,46.42,46.53,46.22,46.23,232228.0,45.876,45.9847,45.6783,45.6882,232228.0
2024-10-15 13:10:00,46.22,46.48,46.07,46.43,288734.0,45.6783,45.9353,45.5301,45.8859,288734.0
2024-10-15 13:20:00,46.41,46.48,46.26,46.36,166060.0,45.8661,45.9353,45.7179,45.8167,166060.0
2024-10-15 13:30:00,46.35,46.46,46.22,46.33,101300.0,45.8068,45.9155,45.6783,45.787,101300.0
2024-10-15 13:40:00,46.34,46.42,46.26,46.36,119579.0,45.7969,45.876,45.7179,45.8167,119579.0
2024-10-15 13:50:00,46.35,46.41,46.18,46.22,100366.0,45.8068,45.8661,45.6388,45.6783,100366.0
2024-10-15 14:00:00,46.22,46.36,46.15,46.18,92649.0,45.6783,45.8167,45.6091,45.6388,92649.0
2024-10-15 14:10:00,46.2,46.29,45.99,46.04,136429.0,45.6586,45.7475,45.451,45.5004,136429.0
2024-10-15 14:20:00,46.05,46.22,46.0,46.06,132843.0,45.5103,45.6783,45.4609,45.5202,132843.0
2024-10-15 14:30:00,46.07,46.18,45.99,46.08,89249.0,45.5301,45.6388,45.451,45.54,89249.0
2024-10-15 14:40:00,46.07,46.12,45.98,45.99,80045.0,45.5301,45.5795,45.4411,45.451,80045.0
2024-10-15 14:50:00,45.97,46.13,45.89,45.93,116151.0,45.4313,45.5894,45.3522,45.3917,116151.0
2024-10-15 15:00:00,45.92,45.97,45.68,45.78,351922.0,45.3818,45.4313,45.1447,45.2435,351922.0
2024-10-15 15:10:00,45.79,46.0,45.78,45.94,260758.0,45.2534,45.4609,45.2435,45.4016,260758.0
2024-10-15 15:20:00,45.95,46.05,45.79,45.79,223786.0,45.4115,45.5103,45.2534,45.2534,223786.0
2024-10-15 15:30:00,45.8,45.83,45.41,45.52,370743.0,45.2633,45.2929,44.8778,44.9865,370743.0
2024-10-15 15:40:00,45.53,45.69,45.44,45.59,376792.0,44.9964,45.1545,44.9075,45.0557,376792.0
2024-10-15 15:50:00,45.6,45.65,45.24,45.26,727112.0,45.0656,45.115,44.7098,44.7296,727112.0
2024-10-16 09:30:00,46.36,46.56,46.13,46.25,834634.0,45.8167,46.0143,45.5894,45.708,834634.0
2024-10-16 09:40:00,46.26,46.59,46.07,46.52,451279.0,45.7179,46.044,45.5301,45.9748,451279.0
2024-10-16 09:50:00,46.51,46.61,46.24,46.6,400999.0,45.9649,46.0638,45.6981,46.0539,400999.0
2024-10-16 10:00:00,46.58,47.18,46.57,47.14,894851.0,46.0341,46.6271,46.0242,46.5875,894851.0
2024-10-16 10:10:00,47.13,47.59,47.07,47.34,788800.0,46.5777,47.0323,46.5184,46.7852,788800.0
2024-10-16 10:20:00,47.33,47.33,47.04,47.05,413248.0,46.7753,46.7753,46.4887,46.4986,413248.0
2024-10-16 10:30:00,47.05,47.44,47.04,47.16,376176.0,46.4986,46.884,46.4887,46.6073,376176.0
2024-10-16 10:40:00,47.17,47.39,46.95,47.28,291315.0,46.6172,46.8346,46.3998,46.7259,291315.0
2024-10-16 10:50:00,47.29,47.54,47.25,47.41,258418.0,46.7358,46.9829,46.6963,46.8544,258418.0
2024-10-16 11:00:00,47.4,47.4,47.09,47.32,301744.0,46.8445,46.8445,46.5381,46.7654,301744.0
2024-10-16 11:10:00,47.27,47.48,47.25,47.38,333909.0,46.716,46.9236,46.6963,46.8247,333909.0
2024-10-16 11:20:00,47.37,47.48,47.26,47.45,150186.0,46.8149,46.9236,46.7061,46.8939,150186.0
2024-10-16 11:30:00,47.42,47.52,47.36,47.39,162982.0,46.8643,46.9631,46.805,46.8346,162982.0
2024-10-16 11:40:00,47.42,47.49,47.22,47.35,174229.0,46.8643,46.9334,46.6666,46.7951,174229.0
2024-10-16 11:50:00,47.35,47.45,47.32,47.43,164806.0,46.7951,46.8939,46.7654,46.8741,164806.0
2024-10-16 12:00:00,47.42,47.56,47.37,47.45,134504.0,46.8643,47.0026,46.8149,46.8939,134504.0
2024-10-16 12:10:00,47.45,47.58,47.36,47.56,94626.0,46.8939,47.0224,46.805,47.0026,94626.0
2024-10-16 12:20:00,47.56,47.61,47.49,47.54,139499.0,47.0026,47.052,46.9334,46.9829,139499.0
2024-10-16 12:30:00,47.52,47.53,47.38,47.51,81939.0,46.9631,46.973,46.8247,46.9532,81939.0
2024-10-16 12:40:00,47.48,47.53,47.43,47.43,83134.0,46.9236,46.973,46.8741,46.8741,83134.0
2024-10-16 12:50:00,47.46,47.51,47.33,47.4,123273.0,46.9038,46.9532,46.7753,46.8445,123273.0
2024-10-16 13:00:00,47.43,47.46,47.12,47.16,677584.0,46.8741,46.9038,46.5678,46.6073,677584.0
2024-10-16 13:10:00,47.15,47.3,47.14,47.24,125051.0,46.5974,46.7457,46.5875,46.6864,125051.0
2024-10-16 13:20:00,47.26,47.42,47.25,47.34,146656.0,46.7061,46.8643,46.6963,46.7852,146656.0
2024-10-16 13:30:00,47.34,47.49,47.32,47.4,101821.0,46.7852,46.9334,46.7654,46.8445,101821.0
2024-10-16 13:40:00,47.44,47.54,47.42,47.45,94375.0,46.884,46.9829,46.8643,46.8939,94375.0
2024-10-16 13:50:00,47.48,47.54,47.42,47.53,56913.0,46.9236,46.9829,46.8643,46.973,56913.0
2024-10-16 14:00:00,47.52,47.61,47.46,47.57,97858.0,46.9631,47.052,46.9038,47.0125,97858.0
2024-10-16 14:10:00,47.58,47.74,47.52,47.68,161792.0,47.0224,47.1805,46.9631,47.1212,161792.0
2024-10-16 14:20:00,47.68,47.71,47.49,47.51,125818.0,47.1212,47.1509,46.9334,46.9532,125818.0
2024-10-16 14:30:00,47.49,47.5,47.33,47.36,161107.0,46.9334,46.9433,46.7753,46.805,161107.0
2024-10-16 14:40:00,47.36,47.45,47.35,47.39,76256.0,46.805,46.8939,46.7951,46.8346,76256.0
2024-10-16 14:50:00,47.38,47.46,47.28,47.35,135722.0,46.8247,46.9038,46.7259,46.7951,135722.0
2024-10-16 15:00:00,47.35,47.39,47.27,47.38,104957.0,46.7951,46.8346,46.716,46.8247,104957.0
2024-10-16 15:10:00,47.38,47.44,47.35,47.41,57917.0,46.8247,46.884,46.7951,46.8544,57917.0
2024-10-16 15:20:00,47.41,47.49,47.37,47.44,85954.0,46.8544,46.9334,46.8149,46.884,85954.0
2024-10-16 15:30:00,47.41,47.54,47.4,47.49,168877.0,46.8544,46.9829,46.8445,46.9334,168877.0
2024-10-16 15:40:00,47.49,47.63,47.48,47.53,157498.0,46.9334,47.0718,46.9236,46.973,157498.0
2024-10-16 15:50:00,47.52,47.59,47.36,47.46,324139.0,46.9631,47.0323,46.805,46.9038,324139.0
2024-10-17 09:30:00,47.57,47.61,46.79,47.25,963926.0,47.0125,47.052,46.2416,46.6963,963926.0
2024-10-17 09:40:00,47.23,47.58,47.11,47.13,662381.0,46.6765,47.0224,46.5579,46.5777,662381.0
2024-10-17 09:50:00,47.14,47.42,47.08,47.25,395614.0,46.5875,46.8643,46.5283,46.6963,395614.0
2024-10-17 10:00:00,47.26,47.45,46.9,47.12,461821.0,46.7061,46.8939,46.3504,46.5678,461821.0
2024-10-17 10:10:00,47.12,47.21,46.61,46.76,494565.0,46.5678,46.6567,46.0638,46.212,494565.0
2024-10-17 10:20:00,46.76,46.99,46.42,46.66,520806.0,46.212,46.4393,45.876,46.1132,520806.0
2024-10-17 10:30:00,46.67,46.73,46.36,46.65,376756.0,46.1231,46.1824,45.8167,46.1033,376756.0
2024-10-17 10:40:00,46.64,46.73,46.51,46.72,176204.0,46.0934,46.1824,45.9649,46.1725,176204.0
2024-10-17 10:50:00,46.72,46.8,46.49,46.62,264750.0,46.1725,46.2515,45.9452,46.0736,264750.0
2024-10-17 11:00:00,46.62,46.66,46.38,46.53,224780.0,46.0736,46.1132,45.8365,45.9847,224780.0
2024-10-17 11:10:00,46.53,46.67,46.38,46.44,149905.0,45.9847,46.1231,45.8365,45.8958,149905.0
2024-10-17 11:20:00,46.45,46.67,46.34,46.67,200666.0,45.9056,46.1231,45.7969,46.1231,200666.0
2024-10-17 11:30:00,46.65,46.74,46.61,46.68,185324.0,46.1033,46.1922,46.0638,46.1329,185324.0
2024-10-17 11:40:00,46.7,46.74,46.6,46.63,107754.0,46.1527,46.1922,46.0539,46.0835,107754.0
2024-10-17 11:50:00,46.62,46.84,46.61,46.84,132998.0,46.0736,46.2911,46.0638,46.2911,132998.0
2024-10-17 12:00:00,46.83,46.86,46.72,46.74,169352.0,46.2812,46.3108,46.1725,46.1922,169352.0
2024-10-17 12:10:00,46.77,46.83,46.65,46.8,97913.0,46.2219,46.2812,46.1033,46.2515,97913.0
2024-10-17 12:20:00,46.8,46.95,46.77,46.92,274799.0,46.2515,46.3998,46.2219,46.3701,274799.0
2024-10-17 12:30:00,46.89,47.03,46.8,47.03,122421.0,46.3405,46.4788,46.2515,46.4788,122421.0
2024-10-17 12:40:00,47.0,47.06,46.97,47.01,81743.0,46.4492,46.5085,46.4195,46.4591,81743.0
2024-10-17 12:50:00,47.0,47.07,46.97,47.03,124812.0,46.4492,46.5184,46.4195,46.4788,124812.0
2024-10-17 13:00:00,47.04,47.04,46.85,46.97,446752.0,46.4887,46.4887,46.3009,46.4195,446752.0
2024-10-17 13:10:00,46.96,47.0,46.83,46.85,128733.0,46.4097,46.4492,46.2812,46.3009,128733.0
2024-10-17 13:20:00,46.87,46.98,46.86,46.98,45763.0,46.3207,46.4294,46.3108,46.4294,45763.0
2024-10-17 13:30:00,46.98,47.06,46.96,47.01,100035.0,46.4294,46.5085,46.4097,46.4591,100035.0
2024-10-17 13:40:00,47.01,47.12,46.96,47.1,71402.0,46.4591,46.5678,46.4097,46.548,71402.0
2024-10-17 13:50:00,47.1,47.18,47.06,47.1,83713.0,46.548,46.6271,46.5085,46.548,83713.0
2024-10-17 14:00:00,47.11,47.15,46.82,46.82,202213.0,46.5579,46.5974,46.2713,46.2713,202213.0
2024-10-17 14:10:00,46.82,46.91,46.73,46.77,200696.0,46.2713,46.3602,46.1824,46.2219,200696.0
2024-10-17 14:20:00,46.76,46.88,46.72,46.79,128210.0,46.212,46.3306,46.1725,46.2416,128210.0
2024-10-17 14:30:00,46.77,46.85,46.69,46.84,80466.0,46.2219,46.3009,46.1428,46.2911,80466.0
2024-10-17 14:40:00,46.85,46.99,46.79,46.95,92430.0,46.3009,46.4393,46.2416,46.3998,92430.0
2024-10-17 14:50:00,46.94,46.95,46.86,46.91,56945.0,46.3899,46.3998,46.3108,46.3602,56945.0
2024-10-17 15:00:00,46.91,47.08,46.91,47.08,179833.0,46.3602,46.5283,46.3602,46.5283,179833.0
2024-10-17 15:10:00,47.08,47.15,47.01,47.09,158964.0,46.5283,46.5974,46.4591,46.5381,158964.0
2024-10-17 15:20:00,47.08,47.16,47.04,47.06,106173.0,46.5283,46.6073,46.4887,46.5085,106173.0
2024-10-17 15:30:00,47.05,47.08,46.99,47.07,92935.0,46.4986,46.5283,46.4393,46.5184,92935.0
2024-10-17 15:40:00,47.07,47.11,47.0,47.08,134544.0,46.5184,46.5579,46.4492,46.5283,134544.0
2024-10-17 15:50:00,47.08,47.13,46.95,47.03,285226.0,46.5283,46.5777,46.3998,46.4788,285226.0
2024-10-18 09:30:00,47.39,47.6,46.96,47.32,759616.0,46.8346,47.0422,46.4097,46.7654,759616.0
2024-10-18 09:40:00,47.34,47.55,47.09,47.25,471906.0,46.7852,46.9927,46.5381,46.6963,471906.0
2024-10-18 09:50:00,47.26,47.35,47.05,47.12,295574.0,46.7061,46.7951,46.4986,46.5678,295574.0
2024-10-18 10:00:00,47.12,47.36,47.08,47.27,243697.0,46.5678,46.805,46.5283,46.716,243697.0
2024-10-18 10:10:00,47.28,47.29,46.82,47.1,503953.0,46.7259,46.7358,46.2713,46.548,503953.0
2024-10-18 10:20:00,47.1,47.21,46.96,47.17,212249.0,46.548,46.6567,46.4097,46.6172,212249.0
2024-10-18 10:30:00,47.17,47.26,46.98,47.02,264252.0,46.6172,46.7061,46.4294,46.469,264252.0
2024-10-18 10:40:00,47.03,47.08,46.83,46.94,188837.0,46.4788,46.5283,46.2812,46.3899,188837.0
2024-10-18 10:50:00,46.93,46.97,46.74,46.81,245649.0,46.38,46.4195,46.1922,46.2614,245649.0
2024-10-18 11:00:00,46.8,46.91,46.7,46.91,205728.0,46.2515,46.3602,46.1527,46.3602,205728.0
2024-10-18 11:10:00,46.91,46.91,46.69,46.84,173984.0,46.3602,46.3602,46.1428,46.2911,173984.0
2024-10-18 11:20:00,46.83,46.84,46.58,46.75,238545.0,46.2812,46.2911,46.0341,46.2021,238545.0
2024-10-18 11:30:00,46.77,46.94,46.76,46.93,253222.0,46.2219,46.3899,46.212,46.38,253222.0
2024-10-18 11:40:00,46.93,46.97,46.84,46.89,109921.0,46.38,46.4195,46.2911,46.3405,109921.0
2024-10-18 11:50:00,46.88,46.88,46.74,46.84,105826.0,46.3306,46.3306,46.1922,46.2911,105826.0
2024-10-18 12:00:00,46.84,46.91,46.8,46.82,73337.0,46.2911,46.3602,46.2515,46.2713,73337.0
2024-10-18 12:10:00,46.83,46.97,46.62,46.96,176456.0,46.2812,46.4195,46.0736,46.4097,176456.0
2024-10-18 12:20:00,46.97,47.08,46.91,47.02,175253.0,46.4195,46.5283,46.3602,46.469,175253.0
2024-10-18 12:30:00,47.0,47.05,46.96,47.02,40983.0,46.4492,46.4986,46.4097,46.469,40983.0
2024-10-18 12:40:00,47.0,47.02,46.86,46.93,110237.0,46.4492,46.469,46.3108,46.38,110237.0
2024-10-18 12:50:00,46.94,47.05,46.84,46.85,160910.0,46.3899,46.4986,46.2911,46.3009,160910.0
2024-10-18 13:00:00,46.84,46.91,46.78,46.86,148218.0,46.2911,46.3602,46.2318,46.3108,148218.0
2024-10-18 13:10:00,46.85,46.96,46.75,46.81,115918.0,46.3009,46.4097,46.2021,46.2614,115918.0
2024-10-18 13:20:00,46.82,46.87,46.78,46.85,71366.0,46.2713,46.3207,46.2318,46.3009,71366.0
2024-10-18 13:30:00,46.85,46.99,46.84,46.98,90681.0,46.3009,46.4393,46.2911,46.4294,90681.0
2024-10-18 13:40:00,47.0,47.01,46.88,46.9,73823.0,46.4492,46.4591,46.3306,46.3504,73823.0
2024-10-18 13:50:00,46.9,47.0,46.86,46.96,87524.0,46.3504,46.4492,46.3108,46.4097,87524.0
2024-10-18 14:00:00,46.94,47.09,46.74,47.03,201116.0,46.3899,46.5381,46.1922,46.4788,201116.0
2024-10-18 14:10:00,47.03,47.14,47.03,47.13,88035.0,46.4788,46.5875,46.4788,46.5777,88035.0
2024-10-18 14:20:00,47.14,47.14,47.01,47.01,107073.0,46.5875,46.5875,46.4591,46.4591,107073.0
2024-10-18 14:30:00,47.01,47.07,46.91,46.93,187302.0,46.4591,46.5184,46.3602,46.38,187302.0
2024-10-18 14:40:00,46.95,47.05,46.93,47.0,52938.0,46.3998,46.4986,46.38,46.4492,52938.0
2024-10-18 14:50:00,47.0,47.02,46.86,46.87,72632.0,46.4492,46.469,46.3108,46.3207,72632.0
2024-10-18 15:00:00,46.87,46.89,46.74,46.86,206996.0,46.3207,46.3405,46.1922,46.3108,206996.0
2024-10-18 15:10:00,46.85,46.86,46.69,46.82,77513.0,46.3009,46.3108,46.1428,46.2713,77513.0
2024-10-18 15:20:00,46.81,46.84,46.69,46.83,167208.0,46.2614,46.2911,46.1428,46.2812,167208.0
2024-10-18 15:30:00,46.82,46.82,46.7,46.8,173157.0,46.2713,46.2713,46.1527,46.2515,173157.0
2024-10-18 15:40:00,46.79,46.89,46.77,46.87,182418.0,46.2416,46.3405,46.2219,46.3207,182418.0
2024-10-18 15:50:00,46.86,46.89,46.59,46.74,609609.0,46.3108,46.3405,46.044,46.1922,609609.0
2024-10-21 09:30:00,46.7,46.78,46.09,46.19,694498.0,46.1527,46.2318,45.5499,45.6487,694498.0
2024-10-21 09:40:00,46.2,46.4,45.92,46.38,733939.0,45.6586,45.8562,45.3818,45.8365,733939.0
2024-10-21 09:50:00,46.38,46.53,46.01,46.03,520605.0,45.8365,45.9847,45.4708,45.4906,520605.0
2024-10-21 10:00:00,46.03,46.08,45.81,45.95,521765.0,45.4906,45.54,45.2731,45.4115,521765.0
2024-10-21 10:10:00,45.94,45.96,45.57,45.68,511029.0,45.4016,45.4214,45.0359,45.1447,511029.0
2024-10-21 10:20:00,45.69,45.77,45.3,45.3,595935.0,45.1545,45.2336,44.7691,44.7691,595935.0
2024-10-21 10:30:00,45.3,45.33,45.14,45.17,552579.0,44.7691,44.7988,44.611,44.6406,552579.0
2024-10-21 10:40:00,45.19,45.23,44.81,44.85,553614.0,44.6604,44.6999,44.2849,44.3244,553614.0
2024-10-21 10:50:00,44.84,44.95,44.79,44.84,357688.0,44.3145,44.4232,44.2651,44.3145,357688.0
2024-10-21 11:00:00,44.84,44.87,44.41,44.45,700661.0,44.3145,44.3442,43.8895,43.9291,700661.0
2024-10-21 11:10:00,44.45,44.67,44.42,44.56,426780.0,43.9291,44.1465,43.8994,44.0378,426780.0
2024-10-21 11:20:00,44.56,44.58,44.35,44.4,232891.0,44.0378,44.0575,43.8302,43.8797,232891.0
2024-10-21 11:30:00,44.4,44.4,44.21,44.34,308409.0,43.8797,43.8797,43.6919,43.8204,308409.0
2024-10-21 11:40:00,44.33,44.59,44.31,44.54,334050.0,43.8105,44.0674,43.7907,44.018,334050.0
2024-10-21 11:50:00,44.53,44.74,44.52,44.7,285993.0,44.0081,44.2157,43.9983,44.1761,285993.0
2024-10-21 12:00:00,44.71,44.73,44.54,44.68,143318.0,44.186,44.2058,44.018,44.1564,143318.0
2024-10-21 12:10:00,44.68,44.74,44.55,44.66,199554.0,44.1564,44.2157,44.0279,44.1366,199554.0
2024-10-21 12:20:00,44.65,44.68,44.46,44.54,142988.0,44.1267,44.1564,43.939,44.018,142988.0
2024-10-21 12:30:00,44.54,44.62,44.48,44.52,81362.0,44.018,44.0971,43.9587,43.9983,81362.0
2024-10-21 12:40:00,44.53,44.59,44.49,44.55,60562.0,44.0081,44.0674,43.9686,44.0279,60562.0
2024-10-21 12:50:00,44.54,44.75,44.54,44.69,108631.0,44.018,44.2256,44.018,44.1663,108631.0
2024-10-21 13:00:00,44.69,44.85,44.63,44.83,156337.0,44.1663,44.3244,44.107,44.3046,156337.0
2024-10-21 13:10:00,44.84,44.9,44.76,44.78,156922.0,44.3145,44.3738,44.2354,44.2552,156922.0
2024-10-21 13:20:00,44.78,44.81,44.68,44.71,80025.0,44.2552,44.2849,44.1564,44.186,80025.0
2024-10-21 13:30:00,44.71,44.78,44.65,44.69,106813.0,44.186,44.2552,44.1267,44.1663,106813.0
2024-10-21 13:40:00,44.69,44.74,44.61,44.72,116592.0,44.1663,44.2157,44.0872,44.1959,116592.0
2024-10-21 13:50:00,44.72,44.79,44.71,44.76,97240.0,44.1959,44.2651,44.186,44.2354,97240.0
2024-10-21 14:00:00,44.75,44.75,44.49,44.55,110502.0,44.2256,44.2256,43.9686,44.0279,110502.0
2024-10-21 14:10:00,44.55,44.69,44.5,44.69,118756.0,44.0279,44.1663,43.9785,44.1663,118756.0
2024-10-21 14:20:00,44.69,44.72,44.53,44.69,101602.0,44.1663,44.1959,44.0081,44.1663,101602.0
2024-10-21 14:30:00,44.7,44.71,44.48,44.56,135732.0,44.1761,44.186,43.9587,44.0378,135732.0
2024-10-21 14:40:00,44.59,44.62,44.5,44.59,88803.0,44.0674,44.0971,43.9785,44.0674,88803.0
2024-10-21 14:50:00,44.59,44.62,44.46,44.53,79845.0,44.0674,44.0971,43.939,44.0081,79845.0
2024-10-21 15:00:00,44.52,44.67,44.51,44.62,78651.0,43.9983,44.1465,43.9884,44.0971,78651.0
2024-10-21 15:10:00,44.62,44.69,44.57,44.62,104032.0,44.0971,44.1663,44.0477,44.0971,104032.0
2024-10-21 15:20:00,44.62,44.65,44.5,44.52,78542.0,44.0971,44.1267,43.9785,43.9983,78542.0
2024-10-21 15:30:00,44.51,44.51,44.38,44.43,146770.0,43.9884,43.9884,43.8599,43.9093,146770.0
2024-10-21 15:40:00,44.43,44.55,44.41,44.54,124158.0,43.9093,44.0279,43.8895,44.018,124158.0
2024-10-21 15:50:00,44.54,44.57,44.41,44.53,450966.0,44.018,44.0477,43.8895,44.0081,450966.0
2024-10-22 09:30:00,44.12,44.36,43.88,44.06,610080.0,43.6029,43.8401,43.3658,43.5436,610080.0
2024-10-22 09:40:00,44.07,44.1,43.74,44.01,451168.0,43.5535,43.5832,43.2274,43.4942,451168.0
2024-10-22 09:50:00,44.01,44.09,43.75,43.85,242704.0,43.4942,43.5733,43.2373,43.3361,242704.0
2024-10-22 10:00:00,43.87,44.05,43.6,43.65,342846.0,43.3559,43.5338,43.089,43.1384,342846.0
2024-10-22 10:10:00,43.62,43.82,43.48,43.53,387640.0,43.1088,43.3065,42.9704,43.0199,387640.0
2024-10-22 10:20:00,43.56,43.62,43.44,43.51,290687.0,43.0495,43.1088,42.9309,43.0001,290687.0
2024-10-22 10:30:00,43.52,43.84,43.52,43.84,307010.0,43.01,43.3262,43.01,43.3262,307010.0
2024-10-22 10:40:00,43.82,44.01,43.76,44.0,272194.0,43.3065,43.4942,43.2472,43.4843,272194.0
2024-10-22 10:50:00,44.0,44.13,43.9,43.99,191427.0,43.4843,43.6128,43.3855,43.4745,191427.0
2024-10-22 11:00:00,44.0,44.03,43.79,43.86,149083.0,43.4843,43.514,43.2768,43.346,149083.0
2024-10-22 11:10:00,43.87,44.1,43.86,44.02,155014.0,43.3559,43.5832,43.346,43.5041,155014.0
2024-10-22 11:20:00,44.02,44.07,43.9,44.01,107542.0,43.5041,43.5535,43.3855,43.4942,107542.0
2024-10-22 11:30:00,44.02,44.06,43.91,43.95,106453.0,43.5041,43.5436,43.3954,43.4349,106453.0
2024-10-22 11:40:00,43.94,43.95,43.78,43.79,131544.0,43.425,43.4349,43.2669,43.2768,131544.0
2024-10-22 11:50:00,43.8,43.9,43.78,43.85,43824.0,43.2867,43.3855,43.2669,43.3361,43824.0
2024-10-22 12:00:00,43.85,43.89,43.66,43.67,128582.0,43.3361,43.3756,43.1483,43.1582,128582.0
2024-10-22 12:10:00,43.67,43.82,43.67,43.77,116148.0,43.1582,43.3065,43.1582,43.257,116148.0
2024-10-22 12:20:00,43.78,43.93,43.74,43.92,65899.0,43.2669,43.4152,43.2274,43.4053,65899.0
2024-10-22 12:30:00,43.91,43.99,43.86,43.93,94401.0,43.3954,43.4745,43.346,43.4152,94401.0
2024-10-22 12:40:00,43.92,43.98,43.88,43.93,68258.0,43.4053,43.4646,43.3658,43.4152,68258.0
2024-10-22 12:50:00,43.94,43.97,43.84,43.93,102051.0,43.425,43.4547,43.3262,43.4152,102051.0
2024-10-22 13:00:00,43.93,44.06,43.92,43.98,68002.0,43.4152,43.5436,43.4053,43.4646,68002.0
2024-10-22 13:10:00,44.0,44.06,43.97,44.04,78634.0,43.4843,43.5436,43.4547,43.5239,78634.0
2024-10-22 13:20:00,44.04,44.07,43.99,44.02,78888.0,43.5239,43.5535,43.4745,43.5041,78888.0
2024-10-22 13:30:00,44.02,44.2,44.01,44.15,195305.0,43.5041,43.682,43.4942,43.6326,195305.0
2024-10-22 13:40:00,44.16,44.24,44.12,44.14,150630.0,43.6425,43.7215,43.6029,43.6227,150630.0
2024-10-22 13:50:00,44.14,44.19,44.08,44.19,95674.0,43.6227,43.6721,43.5634,43.6721,95674.0
2024-10-22 14:00:00,44.18,44.27,44.13,44.16,274842.0,43.6622,43.7512,43.6128,43.6425,274842.0
2024-10-22 14:10:00,44.16,44.19,44.05,44.17,168155.0,43.6425,43.6721,43.5338,43.6524,168155.0
2024-10-22 14:20:00,44.15,44.19,44.1,44.15,50412.0,43.6326,43.6721,43.5832,43.6326,50412.0
2024-10-22 14:30:00,44.15,44.2,44.11,44.11,44425.0,43.6326,43.682,43.5931,43.5931,44425.0
2024-10-22 14:40:00,44.11,44.13,44.02,44.06,124132.0,43.5931,43.6128,43.5041,43.5436,124132.0
2024-10-22 14:50:00,44.08,44.1,43.9,43.98,192485.0,43.5634,43.5832,43.3855,43.4646,192485.0
2024-10-22 15:00:00,43.98,44.04,43.95,43.97,81869.0,43.4646,43.5239,43.4349,43.4547,81869.0
2024-10-22 15:10:00,43.97,44.09,43.96,44.09,69513.0,43.4547,43.5733,43.4448,43.5733,69513.0
2024-10-22 15:20:00,44.1,44.12,44.05,44.07,63588.0,43.5832,43.6029,43.5338,43.5535,63588.0
2024-10-22 15:30:00,44.07,44.11,43.99,43.99,102316.0,43.5535,43.5931,43.4745,43.4745,102316.0
2024-10-22 15:40:00,44.0,44.11,43.98,44.08,168881.0,43.4843,43.5931,43.4646,43.5634,168881.0
2024-10-22 15:50:00,44.07,44.08,43.96,43.98,234420.0,43.5535,43.5634,43.4448,43.4646,234420.0
2024-10-23 09:30:00,43.26,43.74,43.1,43.35,924357.0,42.753,43.2274,42.5949,42.842,924357.0
2024-10-23 09:40:00,43.36,43.73,43.22,43.67,517835.0,42.8518,43.2175,42.7135,43.1582,517835.0
2024-10-23 09:50:00,43.68,43.71,43.41,43.51,257491.0,43.1681,43.1977,42.9013,43.0001,257491.0
2024-10-23 10:00:00,43.5,43.67,43.34,43.58,353030.0,42.9902,43.1582,42.8321,43.0693,353030.0
2024-10-23 10:10:00,43.57,43.59,42.98,43.02,646138.0,43.0594,43.0792,42.4763,42.5158,646138.0
2024-10-23 10:20:00,43.0,43.39,42.98,43.35,291452.0,42.4961,42.8815,42.4763,42.842,291452.0
2024-10-23 10:30:00,43.33,43.36,43.09,43.16,223904.0,42.8222,42.8518,42.585,42.6542,223904.0
2024-10-23 10:40:00,43.18,43.26,43.09,43.18,153390.0,42.674,42.753,42.585,42.674,153390.0
2024-10-23 10:50:00,43.19,43.28,43.03,43.15,170230.0,42.6838,42.7728,42.5257,42.6443,170230.0
2024-10-23 11:00:00,43.14,43.15,42.93,42.98,226922.0,42.6344,42.6443,42.4269,42.4763,226922.0
2024-10-23 11:10:00,42.99,43.0,42.68,42.76,452128.0,42.4862,42.4961,42.1798,42.2589,452128.0
2024-10-23 11:20:00,42.76,42.88,42.73,42.73,177851.0,42.2589,42.3775,42.2292,42.2292,177851.0
2024-10-23 11:30:00,42.73,42.9,42.71,42.86,135948.0,42.2292,42.3972,42.2095,42.3577,135948.0
2024-10-23 11:40:00,42.87,42.98,42.8,42.95,124584.0,42.3676,42.4763,42.2984,42.4467,124584.0
2024-10-23 11:50:00,42.95,43.1,42.92,43.09,145341.0,42.4467,42.5949,42.417,42.585,145341.0
2024-10-23 12:00:00,43.09,43.2,42.85,42.91,218772.0,42.585,42.6937,42.3478,42.4071,218772.0
2024-10-23 12:10:00,42.93,42.96,42.8,42.91,151069.0,42.4269,42.4565,42.2984,42.4071,151069.0
2024-10-23 12:20:00,42.91,42.91,42.73,42.74,166621.0,42.4071,42.4071,42.2292,42.2391,166621.0
2024-10-23 12:30:00,42.74,42.88,42.66,42.77,252770.0,42.2391,42.3775,42.1601,42.2688,252770.0
2024-10-23 12:40:00,42.77,42.83,42.72,42.78,84860.0,42.2688,42.3281,42.2193,42.2786,84860.0
2024-10-23 12:50:00,42.8,42.83,42.64,42.66,156226.0,42.2984,42.3281,42.1403,42.1601,156226.0
2024-10-23 13:00:00,42.65,42.7,42.42,42.46,376272.0,42.1502,42.1996,41.9229,41.9624,376272.0
2024-10-23 13:10:00,42.47,42.5,42.34,42.38,188993.0,41.9723,42.0019,41.8438,41.8833,188993.0
2024-10-23 13:20:00,42.4,42.54,42.38,42.53,135039.0,41.9031,42.0415,41.8833,42.0316,135039.0
2024-10-23 13:30:00,42.53,42.53,42.36,42.37,218646.0,42.0316,42.0316,41.8636,41.8734,218646.0
2024-10-23 13:40:00,42.37,42.41,42.28,42.37,422750.0,41.8734,41.913,41.7845,41.8734,422750.0
2024-10-23 13:50:00,42.36,42.38,42.19,42.21,326156.0,41.8636,41.8833,41.6956,41.7153,326156.0
2024-10-23 14:00:00,42.21,42.22,41.82,41.93,587020.0,41.7153,41.7252,41.3299,41.4386,587020.0
2024-10-23 14:10:00,41.94,41.95,41.72,41.76,249191.0,41.4485,41.4584,41.2311,41.2706,249191.0
2024-10-23 14:20:00,41.77,42.15,41.76,42.12,377251.0,41.2805,41.656,41.2706,41.6264,377251.0
2024-10-23 14:30:00,42.12,42.45,42.1,42.45,344115.0,41.6264,41.9525,41.6066,41.9525,344115.0
2024-10-23 14:40:00,42.45,42.54,42.4,42.44,287110.0,41.9525,42.0415,41.9031,41.9426,287110.0
2024-10-23 14:50:00,42.44,42.46,42.37,42.46,104765.0,41.9426,41.9624,41.8734,41.9624,104765.0
2024-10-23 15:00:00,42.45,42.58,42.38,42.58,115337.0,41.9525,42.081,41.8833,42.081,115337.0
2024-10-23 15:10:00,42.59,42.67,42.57,42.66,187949.0,42.0909,42.1699,42.0711,42.1601,187949.0
2024-10-23 15:20:00,42.65,42.75,42.59,42.72,169364.0,42.1502,42.249,42.0909,42.2193,169364.0
2024-10-23 15:30:00,42.72,42.74,42.63,42.71,159314.0,42.2193,42.2391,42.1304,42.2095,159314.0
2024-10-23 15:40:00,42.71,42.83,42.7,42.79,246536.0,42.2095,42.3281,42.1996,42.2885,246536.0
2024-10-23 15:50:00,42.8,43.0,42.78,42.87,500947.0,42.2984,42.4961,42.2786,42.3676,500947.0
2024-10-24 09:30:00,43.43,43.52,43.17,43.51,659192.0,42.921,43.01,42.6641,43.0001,659192.0
2024-10-24 09:40:00,43.53,43.67,43.17,43.37,579581.0,43.0199,43.1582,42.6641,42.8617,579581.0
2024-10-24 09:50:00,43.37,43.84,43.17,43.62,565090.0,42.8617,43.3262,42.6641,43.1088,565090.0
2024-10-24 10:00:00,43.62,43.78,43.32,43.37,505505.0,43.1088,43.2669,42.8123,42.8617,505505.0
2024-10-24 10:10:00,43.37,43.4,43.04,43.25,403889.0,42.8617,42.8914,42.5356,42.7431,403889.0
2024-10-24 10:20:00,43.25,43.53,43.22,43.34,340172.0,42.7431,43.0199,42.7135,42.8321,340172.0
2024-10-24 10:30:00,43.34,43.59,43.25,43.55,226870.0,42.8321,43.0792,42.7431,43.0396,226870.0
2024-10-24 10:40:00,43.55,43.62,43.27,43.29,250453.0,43.0396,43.1088,42.7629,42.7827,250453.0
2024-10-24 10:50:00,43.3,43.31,43.08,43.28,189922.0,42.7925,42.8024,42.5751,42.7728,189922.0
2024-10-24 11:00:00,43.28,43.34,43.0,43.12,246619.0,42.7728,42.8321,42.4961,42.6147,246619.0
2024-10-24 11:10:00,43.13,43.24,43.11,43.16,183503.0,42.6245,42.7333,42.6048,42.6542,183503.0
2024-10-24 11:20:00,43.17,43.18,42.93,42.94,223068.0,42.6641,42.674,42.4269,42.4368,223068.0
2024-10-24 11:30:00,42.93,42.95,42.79,42.84,211614.0,42.4269,42.4467,42.2885,42.3379,211614.0
2024-10-24 11:40:00,42.83,42.85,42.55,42.55,234162.0,42.3281,42.3478,42.0513,42.0513,234162.0
2024-10-24 11:50:00,42.55,42.8,42.52,42.69,213378.0,42.0513,42.2984,42.0217,42.1897,213378.0
2024-10-24 12:00:00,42.7,42.7,42.37,42.48,339410.0,42.1996,42.1996,41.8734,41.9822,339410.0
2024-10-24 12:10:00,42.48,42.5,42.36,42.43,92326.0,41.9822,42.0019,41.8636,41.9327,92326.0
2024-10-24 12:20:00,42.44,42.72,42.41,42.72,170518.0,41.9426,42.2193,41.913,42.2193,170518.0
2024-10-24 12:30:00,42.71,42.86,42.68,42.81,220743.0,42.2095,42.3577,42.1798,42.3083,220743.0
2024-10-24 12:40:00,42.82,42.85,42.69,42.79,84638.0,42.3182,42.3478,42.1897,42.2885,84638.0
2024-10-24 12:50:00,42.75,42.86,42.68,42.75,97661.0,42.249,42.3577,42.1798,42.249,97661.0
2024-10-24 13:00:00,42.74,42.83,42.72,42.79,62714.0,42.2391,42.3281,42.2193,42.2885,62714.0
2024-10-24 13:10:00,42.83,42.9,42.67,42.79,109795.0,42.3281,42.3972,42.1699,42.2885,109795.0
2024-10-24 13:20:00,42.77,42.91,42.76,42.86,73764.0,42.2688,42.4071,42.2589,42.3577,73764.0
2024-10-24 13:30:00,42.85,43.05,42.84,43.05,158374.0,42.3478,42.5455,42.3379,42.5455,158374.0
2024-10-24 13:40:00,43.03,43.1,42.88,42.91,171502.0,42.5257,42.5949,42.3775,42.4071,171502.0
2024-10-24 13:50:00,42.91,42.97,42.78,42.79,222377.0,42.4071,42.4664,42.2786,42.2885,222377.0
2024-10-24 14:00:00,42.79,42.82,42.7,42.78,118364.0,42.2885,42.3182,42.1996,42.2786,118364.0
2024-10-24 14:10:00,42.78,42.94,42.75,42.92,115704.0,42.2786,42.4368,42.249,42.417,115704.0
2024-10-24 14:20:00,42.9,42.94,42.79,42.81,90301.0,42.3972,42.4368,42.2885,42.3083,90301.0
2024-10-24 14:30:00,42.82,42.83,42.7,42.75,62403.0,42.3182,42.3281,42.1996,42.249,62403.0
2024-10-24 14:40:00,42.73,42.86,42.7,42.78,52261.0,42.2292,42.3577,42.1996,42.2786,52261.0
2024-10-24 14:50:00,42.82,42.93,42.81,42.91,97254.0,42.3182,42.4269,42.3083,42.4071,97254.0
2024-10-24 15:00:00,42.89,42.95,42.79,42.93,135049.0,42.3874,42.4467,42.2885,42.4269,135049.0
2024-10-24 15:10:00,42.94,43.07,42.93,43.05,128883.0,42.4368,42.5652,42.4269,42.5455,128883.0
2024-10-24 15:20:00,43.04,43.14,42.99,43.13,118341.0,42.5356,42.6344,42.4862,42.6245,118341.0
2024-10-24 15:30:00,43.13,43.18,43.01,43.01,153457.0,42.6245,42.674,42.5059,42.5059,153457.0
2024-10-24 15:40:00,43.02,43.14,43.01,43.07,201174.0,42.5158,42.6344,42.5059,42.5652,201174.0
2024-10-24 15:50:00,43.08,43.23,43.05,43.08,386397.0,42.5751,42.7234,42.5455,42.5751,386397.0
2024-10-25 09:30:00,43.98,44.17,43.49,43.58,829063.0,43.4646,43.6524,42.9803,43.0693,829063.0
2024-10-25 09:40:00,43.58,43.83,43.38,43.78,445494.0,43.0693,43.3163,42.8716,43.2669,445494.0
2024-10-25 09:50:00,43.78,43.92,43.6,43.77,455097.0,43.2669,43.4053,43.089,43.257,455097.0
2024-10-25 10:00:00,43.78,44.15,43.63,44.09,801357.0,43.2669,43.6326,43.1187,43.5733,801357.0
2024-10-25 10:10:00,44.08,44.12,43.79,43.93,294967.0,43.5634,43.6029,43.2768,43.4152,294967.0
2024-10-25 10:20:00,43.94,44.34,43.89,44.24,420982.0,43.425,43.8204,43.3756,43.7215,420982.0
2024-10-25 10:30:00,44.23,44.31,44.05,44.09,260969.0,43.7117,43.7907,43.5338,43.5733,260969.0
2024-10-25 10:40:00,44.07,44.17,43.66,43.82,452572.0,43.5535,43.6524,43.1483,43.3065,452572.0
2024-10-25 10:50:00,43.82,43.96,43.69,43.7,265790.0,43.3065,43.4448,43.178,43.1879,265790.0
2024-10-25 11:00:00,43.7,43.84,43.7,43.8,172523.0,43.1879,43.3262,43.1879,43.2867,172523.0
2024-10-25 11:10:00,43.79,43.82,43.61,43.62,184287.0,43.2768,43.3065,43.0989,43.1088,184287.0
2024-10-25 11:20:00,43.61,43.61,43.23,43.3,460419.0,43.0989,43.0989,42.7234,42.7925,460419.0
2024-10-25 11:30:00,43.28,43.4,43.24,43.26,255870.0,42.7728,42.8914,42.7333,42.753,255870.0
2024-10-25 11:40:00,43.27,43.41,43.13,43.41,306971.0,42.7629,42.9013,42.6245,42.9013,306971.0
2024-10-25 11:50:00,43.39,43.43,43.27,43.38,199390.0,42.8815,42.921,42.7629,42.8716,199390.0
2024-10-25 12:00:00,43.36,43.39,43.29,43.36,133495.0,42.8518,42.8815,42.7827,42.8518,133495.0
2024-10-25 12:10:00,43.36,43.42,43.31,43.37,120146.0,42.8518,42.9111,42.8024,42.8617,120146.0
2024-10-25 12:20:00,43.36,43.5,43.33,43.5,101092.0,42.8518,42.9902,42.8222,42.9902,101092.0
2024-10-25 12:30:00,43.49,43.52,43.35,43.39,131651.0,42.9803,43.01,42.842,42.8815,131651.0
2024-10-25 12:40:00,43.38,43.45,43.32,43.35,89574.0,42.8716,42.9408,42.8123,42.842,89574.0
2024-10-25 12:50:00,43.34,43.34,43.17,43.18,148904.0,42.8321,42.8321,42.6641,42.674,148904.0
2024-10-25 13:00:00,43.18,43.29,43.12,43.26,154724.0,42.674,42.7827,42.6147,42.753,154724.0
2024-10-25 13:10:00,43.26,43.26,42.98,43.01,204405.0,42.753,42.753,42.4763,42.5059,204405.0
2024-10-25 13:20:00,43.0,43.06,42.86,42.94,204252.0,42.4961,42.5554,42.3577,42.4368,204252.0
2024-10-25 13:30:00,42.94,42.94,42.69,42.83,206072.0,42.4368,42.4368,42.1897,42.3281,206072.0
2024-10-25 13:40:00,42.83,42.86,42.53,42.84,275427.0,42.3281,42.3577,42.0316,42.3379,275427.0
2024-10-25 13:50:00,42.84,42.92,42.62,42.66,185050.0,42.3379,42.417,42.1205,42.1601,185050.0
2024-10-25 14:00:00,42.66,42.66,42.37,42.45,294722.0,42.1601,42.1601,41.8734,41.9525,294722.0
2024-10-25 14:10:00,42.46,42.6,42.34,42.59,174702.0,41.9624,42.1008,41.8438,42.0909,174702.0
2024-10-25 14:20:00,42.6,42.82,42.55,42.74,183449.0,42.1008,42.3182,42.0513,42.2391,183449.0
2024-10-25 14:30:00,42.73,42.91,42.68,42.88,95148.0,42.2292,42.4071,42.1798,42.3775,95148.0
2024-10-25 14:40:00,42.87,42.92,42.78,42.9,69390.0,42.3676,42.417,42.2786,42.3972,69390.0
2024-10-25 14:50:00,42.89,42.9,42.73,42.8,77243.0,42.3874,42.3972,42.2292,42.2984,77243.0
2024-10-25 15:00:00,42.78,42.82,42.66,42.69,142407.0,42.2786,42.3182,42.1601,42.1897,142407.0
2024-10-25 15:10:00,42.69,42.72,42.51,42.66,187908.0,42.1897,42.2193,42.0118,42.1601,187908.0
2024-10-25 15:20:00,42.65,42.72,42.54,42.6,126634.0,42.1502,42.2193,42.0415,42.1008,126634.0
2024-10-25 15:30:00,42.61,42.65,42.49,42.62,163098.0,42.1106,42.1502,41.992,42.1205,163098.0
2024-10-25 15:40:00,42.63,42.68,42.56,42.63,216776.0,42.1304,42.1798,42.0612,42.1304,216776.0
2024-10-25 15:50:00,42.63,42.66,42.45,42.57,755301.0,42.1304,42.1601,41.9525,42.0711,755301.0
2024-10-28 09:30:00,43.65,44.24,43.44,44.23,1143598.0,43.1384,43.7215,42.9309,43.7117,1143598.0
2024-10-28 09:40:00,44.21,44.63,44.21,44.53,761514.0,43.6919,44.107,43.6919,44.0081,761514.0
2024-10-28 09:50:00,44.53,44.6,44.22,44.28,601391.0,44.0081,44.0773,43.7018,43.7611,601391.0
2024-10-28 10:00:00,44.3,44.45,44.03,44.32,370666.0,43.7808,43.9291,43.514,43.8006,370666.0
2024-10-28 10:10:00,44.32,44.45,44.26,44.35,211062.0,43.8006,43.9291,43.7413,43.8302,211062.0
2024-10-28 10:20:00,44.36,44.56,44.23,44.54,198195.0,43.8401,44.0378,43.7117,44.018,198195.0
2024-10-28 10:30:00,44.52,44.59,44.38,44.46,206011.0,43.9983,44.0674,43.8599,43.939,206011.0
2024-10-28 10:40:00,44.47,44.68,44.39,44.67,251317.0,43.9488,44.1564,43.8698,44.1465,251317.0
2024-10-28 10:50:00,44.69,44.8,44.64,44.7,291214.0,44.1663,44.275,44.1168,44.1761,291214.0
2024-10-28 11:00:00,44.72,44.78,44.53,44.7,232657.0,44.1959,44.2552,44.0081,44.1761,232657.0
2024-10-28 11:10:00,44.71,44.88,44.69,44.73,217133.0,44.186,44.354,44.1663,44.2058,217133.0
2024-10-28 11:20:00,44.74,44.78,44.61,44.62,95572.0,44.2157,44.2552,44.0872,44.0971,95572.0
2024-10-28 11:30:00,44.65,44.73,44.4,44.44,138948.0,44.1267,44.2058,43.8797,43.9192,138948.0
2024-10-28 11:40:00,44.44,44.52,44.37,44.51,115796.0,43.9192,43.9983,43.85,43.9884,115796.0
2024-10-28 11:50:00,44.51,44.55,44.3,44.31,120650.0,43.9884,44.0279,43.7808,43.7907,120650.0
2024-10-28 12:00:00,44.31,44.39,44.19,44.38,190124.0,43.7907,43.8698,43.6721,43.8599,190124.0
2024-10-28 12:10:00,44.36,44.61,44.35,44.6,118574.0,43.8401,44.0872,43.8302,44.0773,118574.0
2024-10-28 12:20:00,44.59,44.7,44.54,44.66,129291.0,44.0674,44.1761,44.018,44.1366,129291.0
2024-10-28 12:30:00,44.66,44.68,44.53,44.55,95036.0,44.1366,44.1564,44.0081,44.0279,95036.0
2024-10-28 12:40:00,44.54,44.68,44.49,44.57,78220.0,44.018,44.1564,43.9686,44.0477,78220.0
2024-10-28 12:50:00,44.58,44.68,44.57,44.59,82683.0,44.0575,44.1564,44.0477,44.0674,82683.0
2024-10-28 13:00:00,44.6,44.68,44.51,44.67,69706.0,44.0773,44.1564,43.9884,44.1465,69706.0
2024-10-28 13:10:00,44.67,44.68,44.56,44.67,43320.0,44.1465,44.1564,44.0378,44.1465,43320.0
2024-10-28 13:20:00,44.66,44.76,44.64,44.68,81561.0,44.1366,44.2354,44.1168,44.1564,81561.0
2024-10-28 13:30:00,44.68,44.78,44.64,44.68,52041.0,44.1564,44.2552,44.1168,44.1564,52041.0
2024-10-28 13:40:00,44.68,44.74,44.66,44.68,37452.0,44.1564,44.2157,44.1366,44.1564,37452.0
2024-10-28 13:50:00,44.67,44.72,44.64,44.69,53600.0,44.1465,44.1959,44.1168,44.1663,53600.0
2024-10-28 14:00:00,44.69,44.69,44.49,44.58,77136.0,44.1663,44.1663,43.9686,44.0575,77136.0
2024-10-28 14:10:00,44.57,44.59,44.51,44.55,46454.0,44.0477,44.0674,43.9884,44.0279,46454.0
2024-10-28 14:20:00,44.56,44.58,44.43,44.47,70997.0,44.0378,44.0575,43.9093,43.9488,70997.0
2024-10-28 14:30:00,44.46,44.56,44.43,44.55,69608.0,43.939,44.0378,43.9093,44.0279,69608.0
2024-10-28 14:40:00,44.56,44.6,44.5,44.59,44590.0,44.0378,44.0773,43.9785,44.0674,44590.0
2024-10-28 14:50:00,44.59,44.71,44.56,44.56,104582.0,44.0674,44.186,44.0378,44.0378,104582.0
2024-10-28 15:00:00,44.56,44.61,44.48,44.51,77351.0,44.0378,44.0872,43.9587,43.9884,77351.0
2024-10-28 15:10:00,44.5,44.56,44.47,44.5,72423.0,43.9785,44.0378,43.9488,43.9785,72423.0
2024-10-28 15:20:00,44.5,44.72,44.49,44.65,131031.0,43.9785,44.1959,43.9686,44.1267,131031.0
2024-10-28 15:30:00,44.65,44.78,44.63,44.74,124673.0,44.1267,44.2552,44.107,44.2157,124673.0
2024-10-28 15:40:00,44.74,44.81,44.73,44.78,127371.0,44.2157,44.2849,44.2058,44.2552,127371.0
2024-10-28 15:50:00,44.75,44.81,44.58,44.61,345978.0,44.2256,44.2849,44.0575,44.0872,345978.0
2024-10-29 09:30:00,43.57,43.62,43.09,43.39,876414.0,43.0594,43.1088,42.585,42.8815,876414.0
2024-10-29 09:40:00,43.38,43.58,43.17,43.51,481981.0,42.8716,43.0693,42.6641,43.0001,481981.0
2024-10-29 09:50:00,43.49,43.79,43.48,43.65,324859.0,42.9803,43.2768,42.9704,43.1384,324859.0
2024-10-29 10:00:00,43.59,43.95,43.42,43.71,446539.0,43.0792,43.4349,42.9111,43.1977,446539.0
2024-10-29 10:10:00,43.66,43.83,43.55,43.63,198983.0,43.1483,43.3163,43.0396,43.1187,198983.0
2024-10-29 10:20:00,43.63,43.98,43.48,43.58,328327.0,43.1187,43.4646,42.9704,43.0693,328327.0
2024-10-29 10:30:00,43.59,43.93,43.52,43.9,180187.0,43.0792,43.4152,43.01,43.3855,180187.0
2024-10-29 10:40:00,43.88,44.05,43.59,43.73,188360.0,43.3658,43.5338,43.0792,43.2175,188360.0
2024-10-29 10:50:00,43.71,43.93,43.65,43.8,110104.0,43.1977,43.4152,43.1384,43.2867,110104.0
2024-10-29 11:00:00,43.81,43.87,43.6,43.61,131550.0,43.2966,43.3559,43.089,43.0989,131550.0
2024-10-29 11:10:00,43.61,43.93,43.55,43.78,122079.0,43.0989,43.4152,43.0396,43.2669,122079.0
2024-10-29 11:20:00,43.77,43.91,43.71,43.85,45447.0,43.257,43.3954,43.1977,43.3361,45447.0
2024-10-29 11:30:00,43.87,44.02,43.86,44.01,148797.0,43.3559,43.5041,43.346,43.4942,148797.0
2024-10-29 11:40:00,44.01,44.09,43.96,44.01,99900.0,43.4942,43.5733,43.4448,43.4942,99900.0
2024-10-29 11:50:00,44.03,44.07,43.84,43.95,76683.0,43.514,43.5535,43.3262,43.4349,76683.0
2024-10-29 12:00:00,43.96,44.06,43.83,43.86,82006.0,43.4448,43.5436,43.3163,43.346,82006.0
2024-10-29 12:10:00,43.87,43.9,43.72,43.83,116526.0,43.3559,43.3855,43.2076,43.3163,116526.0
2024-10-29 12:20:00,43.83,43.83,43.65,43.67,77528.0,43.3163,43.3163,43.1384,43.1582,77528.0
2024-10-29 12:30:00,43.67,43.7,43.56,43.59,103244.0,43.1582,43.1879,43.0495,43.0792,103244.0
2024-10-29 12:40:00,43.6,43.75,43.54,43.67,112046.0,43.089,43.2373,43.0297,43.1582,112046.0
2024-10-29 12:50:00,43.66,43.85,43.66,43.73,72679.0,43.1483,43.3361,43.1483,43.2175,72679.0
2024-10-29 13:00:00,43.78,44.01,43.76,43.76,138726.0,43.2669,43.4942,43.2472,43.2472,138726.0
2024-10-29 13:10:00,43.77,43.99,43.72,43.98,95191.0,43.257,43.4745,43.2076,43.4646,95191.0
2024-10-29 13:20:00,43.99,44.08,43.91,44.06,242794.0,43.4745,43.5634,43.3954,43.5436,242794.0
2024-10-29 13:30:00,44.07,44.14,43.85,43.88,126074.0,43.5535,43.6227,43.3361,43.3658,126074.0
2024-10-29 13:40:00,43.87,43.92,43.77,43.86,101883.0,43.3559,43.4053,43.257,43.346,101883.0
2024-10-29 13:50:00,43.84,44.04,43.83,44.0,100016.0,43.3262,43.5239,43.3163,43.4843,100016.0
2024-10-29 14:00:00,43.99,44.05,43.93,44.04,92154.0,43.4745,43.5338,43.4152,43.5239,92154.0
2024-10-29 14:10:00,44.04,44.06,43.89,43.92,102478.0,43.5239,43.5436,43.3756,43.4053,102478.0
2024-10-29 14:20:00,43.95,44.05,43.94,43.95,55565.0,43.4349,43.5338,43.425,43.4349,55565.0
2024-10-29 14:30:00,43.96,44.14,43.93,44.09,77360.0,43.4448,43.6227,43.4152,43.5733,77360.0
2024-10-29 14:40:00,44.08,44.14,44.05,44.12,36866.0,43.5634,43.6227,43.5338,43.6029,36866.0
2024-10-29 14:50:00,44.12,44.13,44.04,44.1,40900.0,43.6029,43.6128,43.5239,43.5832,40900.0
2024-10-29 15:00:00,44.09,44.18,44.06,44.18,73168.0,43.5733,43.6622,43.5436,43.6622,73168.0
2024-10-29 15:10:00,44.18,44.18,43.97,44.02,149991.0,43.6622,43.6622,43.4547,43.5041,149991.0
2024-10-29 15:20:00,44.02,44.07,43.93,44.05,126385.0,43.5041,43.5535,43.4152,43.5338,126385.0
2024-10-29 15:30:00,44.04,44.07,43.87,44.02,150283.0,43.5239,43.5535,43.3559,43.5041,150283.0
2024-10-29 15:40:00,44.01,44.04,43.91,44.03,131506.0,43.4942,43.5239,43.3954,43.514,131506.0
2024-10-29 15:50:00,44.02,44.23,43.97,44.21,366272.0,43.5041,43.7117,43.4547,43.6919,366272.0
2024-10-30 09:30:00,43.74,44.38,43.66,44.38,538039.0,43.2274,43.8599,43.1483,43.8599,538039.0
2024-10-30 09:40:00,44.37,44.62,44.04,44.6,441414.0,43.85,44.0971,43.5239,44.0773,441414.0
2024-10-30 09:50:00,44.59,45.25,44.58,45.21,884349.0,44.0674,44.7197,44.0575,44.6802,884349.0
2024-10-30 10:00:00,45.2,45.5,45.12,45.48,607170.0,44.6703,44.9668,44.5912,44.947,607170.0
2024-10-30 10:10:00,45.48,45.77,45.38,45.69,468434.0,44.947,45.2336,44.8482,45.1545,468434.0
2024-10-30 10:20:00,45.71,45.75,45.32,45.38,482613.0,45.1743,45.2138,44.7889,44.8482,482613.0
2024-10-30 10:30:00,45.38,45.42,45.17,45.23,254038.0,44.8482,44.8877,44.6406,44.6999,254038.0
2024-10-30 10:40:00,45.22,45.32,45.0,45.19,257836.0,44.69,44.7889,44.4726,44.6604,257836.0
2024-10-30 10:50:00,45.18,45.28,44.99,45.04,234278.0,44.6505,44.7493,44.4627,44.5122,234278.0
2024-10-30 11:00:00,45.03,45.1,44.89,45.08,221296.0,44.5023,44.5715,44.3639,44.5517,221296.0
2024-10-30 11:10:00,45.08,45.1,44.83,45.01,200854.0,44.5517,44.5715,44.3046,44.4825,200854.0
2024-10-30 11:20:00,45.0,45.02,44.83,44.97,170956.0,44.4726,44.4924,44.3046,44.443,170956.0
2024-10-30 11:30:00,44.97,45.21,44.96,45.2,269904.0,44.443,44.6802,44.4331,44.6703,269904.0
2024-10-30 11:40:00,45.2,45.26,45.08,45.15,154286.0,44.6703,44.7296,44.5517,44.6209,154286.0
2024-10-30 11:50:00,45.15,45.29,45.07,45.08,224881.0,44.6209,44.7592,44.5418,44.5517,224881.0
2024-10-30 12:00:00,45.05,45.06,44.93,44.99,112194.0,44.522,44.5319,44.4034,44.4627,112194.0
2024-10-30 12:10:00,44.98,44.99,44.86,44.91,90223.0,44.4529,44.4627,44.3343,44.3837,90223.0
2024-10-30 12:20:00,44.9,44.97,44.77,44.81,127795.0,44.3738,44.443,44.2453,44.2849,127795.0
2024-10-30 12:30:00,44.82,44.97,44.72,44.94,147108.0,44.2947,44.443,44.1959,44.4133,147108.0
2024-10-30 12:40:00,44.94,44.96,44.81,44.87,49034.0,44.4133,44.4331,44.2849,44.3442,49034.0
2024-10-30 12:50:00,44.86,44.95,44.72,44.73,93961.0,44.3343,44.4232,44.1959,44.2058,93961.0
2024-10-30 13:00:00,44.72,44.91,44.71,44.86,54945.0,44.1959,44.3837,44.186,44.3343,54945.0
2024-10-30 13:10:00,44.88,45.01,44.87,44.94,59870.0,44.354,44.4825,44.3442,44.4133,59870.0
2024-10-30 13:20:00,44.97,45.0,44.78,44.84,128558.0,44.443,44.4726,44.2552,44.3145,128558.0
2024-10-30 13:30:00,44.84,44.84,44.55,44.58,165674.0,44.3145,44.3145,44.0279,44.0575,165674.0
2024-10-30 13:40:00,44.57,44.69,44.52,44.6,111130.0,44.0477,44.1663,43.9983,44.0773,111130.0
2024-10-30 13:50:00,44.62,44.66,44.49,44.64,78809.0,44.0971,44.1366,43.9686,44.1168,78809.0
2024-10-30 14:00:00,44.65,44.95,44.65,44.81,229070.0,44.1267,44.4232,44.1267,44.2849,229070.0
2024-10-30 14:10:00,44.83,44.9,44.79,44.83,71050.0,44.3046,44.3738,44.2651,44.3046,71050.0
2024-10-30 14:20:00,44.82,44.87,44.76,44.76,62501.0,44.2947,44.3442,44.2354,44.2354,62501.0
2024-10-30 14:30:00,44.74,44.8,44.65,44.66,58691.0,44.2157,44.275,44.1267,44.1366,58691.0
2024-10-30 14:40:00,44.67,44.7,44.6,44.63,46373.0,44.1465,44.1761,44.0773,44.107,46373.0
2024-10-30 14:50:00,44.64,44.72,44.6,44.65,42692.0,44.1168,44.1959,44.0773,44.1267,42692.0
2024-10-30 15:00:00,44.63,44.63,44.37,44.47,251915.0,44.107,44.107,43.85,43.9488,251915.0
2024-10-30 15:10:00,44.47,44.56,44.3,44.39,176769.0,43.9488,44.0378,43.7808,43.8698,176769.0
2024-10-30 15:20:00,44.4,44.44,44.35,44.41,89142.0,43.8797,43.9192,43.8302,43.8895,89142.0
2024-10-30 15:30:00,44.4,44.41,44.18,44.31,191010.0,43.8797,43.8895,43.6622,43.7907,191010.0
2024-10-30 15:40:00,44.31,44.37,44.2,44.21,151061.0,43.7907,43.85,43.682,43.6919,151061.0
2024-10-30 15:50:00,44.21,44.26,43.92,44.01,719412.0,43.6919,43.7413,43.4053,43.4942,719412.0
2024-10-31 09:30:00,43.84,44.15,43.58,43.98,796740.0,43.3262,43.6326,43.0693,43.4646,796740.0
2024-10-31 09:40:00,43.98,44.08,43.32,43.34,663079.0,43.4646,43.5634,42.8123,42.8321,663079.0
2024-10-31 09:50:00,43.33,43.47,43.1,43.45,661171.0,42.8222,42.9606,42.5949,42.9408,661171.0
2024-10-31 10:00:00,43.41,43.47,42.86,43.11,558617.0,42.9013,42.9606,42.3577,42.6048,558617.0
2024-10-31 10:10:00,43.12,43.45,42.94,43.4,433629.0,42.6147,42.9408,42.4368,42.8914,433629.0
2024-10-31 10:20:00,43.37,43.52,43.05,43.1,329437.0,42.8617,43.01,42.5455,42.5949,329437.0
2024-10-31 10:30:00,43.07,43.28,42.96,42.96,366155.0,42.5652,42.7728,42.4565,42.4565,366155.0
2024-10-31 10:40:00,42.97,42.97,42.53,42.59,512740.0,42.4664,42.4664,42.0316,42.0909,512740.0
2024-10-31 10:50:00,42.6,42.62,42.37,42.39,410798.0,42.1008,42.1205,41.8734,41.8932,410798.0
2024-10-31 11:00:00,42.38,42.42,42.12,42.33,517487.0,41.8833,41.9229,41.6264,41.8339,517487.0
2024-10-31 11:10:00,42.31,42.47,42.23,42.41,496005.0,41.8142,41.9723,41.7351,41.913,496005.0
2024-10-31 11:20:00,42.38,42.73,42.36,42.54,452952.0,41.8833,42.2292,41.8636,42.0415,452952.0
2024-10-31 11:30:00,42.53,42.73,42.48,42.66,169229.0,42.0316,42.2292,41.9822,42.1601,169229.0
2024-10-31 11:40:00,42.67,42.86,42.62,42.74,212541.0,42.1699,42.3577,42.1205,42.2391,212541.0
2024-10-31 11:50:00,42.72,42.81,42.57,42.76,217675.0,42.2193,42.3083,42.0711,42.2589,217675.0
2024-10-31 12:00:00,42.79,42.9,42.7,42.82,162468.0,42.2885,42.3972,42.1996,42.3182,162468.0
2024-10-31 12:10:00,42.8,42.99,42.78,42.93,147702.0,42.2984,42.4862,42.2786,42.4269,147702.0
2024-10-31 12:20:00,42.94,43.13,42.85,43.0,238662.0,42.4368,42.6245,42.3478,42.4961,238662.0
2024-10-31 12:30:00,42.98,43.04,42.75,42.79,159096.0,42.4763,42.5356,42.249,42.2885,159096.0
2024-10-31 12:40:00,42.81,42.86,42.7,42.75,89766.0,42.3083,42.3577,42.1996,42.249,89766.0
2024-10-31 12:50:00,42.75,42.78,42.64,42.74,129765.0,42.249,42.2786,42.1403,42.2391,129765.0
2024-10-31 13:00:00,42.75,43.08,42.74,43.07,148831.0,42.249,42.5751,42.2391,42.5652,148831.0
2024-10-31 13:10:00,43.06,43.09,42.94,43.01,95850.0,42.5554,42.585,42.4368,42.5059,95850.0
2024-10-31 13:20:00,43.02,43.17,42.96,43.0,113425.0,42.5158,42.6641,42.4565,42.4961,113425.0
2024-10-31 13:30:00,42.97,43.0,42.76,42.77,122265.0,42.4664,42.4961,42.2589,42.2688,122265.0
2024-10-31 13:40:00,42.78,42.83,42.65,42.8,130199.0,42.2786,42.3281,42.1502,42.2984,130199.0
2024-10-31 13:50:00,42.8,42.85,42.72,42.78,62309.0,42.2984,42.3478,42.2193,42.2786,62309.0
2024-10-31 14:00:00,42.79,42.79,42.64,42.7,128366.0,42.2885,42.2885,42.1403,42.1996,128366.0
2024-10-31 14:10:00,42.7,42.86,42.65,42.67,72301.0,42.1996,42.3577,42.1502,42.1699,72301.0
2024-10-31 14:20:00,42.69,42.7,42.56,42.59,127108.0,42.1897,42.1996,42.0612,42.0909,127108.0
2024-10-31 14:30:00,42.59,42.7,42.4,42.57,310816.0,42.0909,42.1996,41.9031,42.0711,310816.0
2024-10-31 14:40:00,42.56,42.62,42.45,42.48,81546.0,42.0612,42.1205,41.9525,41.9822,81546.0
2024-10-31 14:50:00,42.49,42.7,42.45,42.66,140791.0,41.992,42.1996,41.9525,42.1601,140791.0
2024-10-31 15:00:00,42.65,42.72,42.56,42.66,101575.0,42.1502,42.2193,42.0612,42.1601,101575.0
2024-10-31 15:10:00,42.66,42.66,42.52,42.56,65886.0,42.1601,42.1601,42.0217,42.0612,65886.0
2024-10-31 15:20:00,42.59,42.64,42.45,42.51,93263.0,42.0909,42.1403,41.9525,42.0118,93263.0
2024-10-31 15:30:00,42.51,42.52,42.37,42.39,94039.0,42.0118,42.0217,41.8734,41.8932,94039.0
2024-10-31 15:40:00,42.38,42.49,42.33,42.49,211251.0,41.8833,41.992,41.8339,41.992,211251.0
2024-10-31 15:50:00,42.48,42.48,41.69,41.73,839614.0,41.9822,41.9822,41.2014,41.2409,839614.0
2024-11-01 09:30:00,42.71,43.18,42.54,43.15,862699.0,42.2095,42.674,42.0415,42.6443,862699.0
2024-11-01 09:40:00,43.17,43.23,42.81,43.18,525611.0,42.6641,42.7234,42.3083,42.674,525611.0
2024-11-01 09:50:00,43.18,43.25,43.05,43.2,362820.0,42.674,42.7431,42.5455,42.6937,362820.0
2024-11-01 10:00:00,43.21,43.38,42.71,43.1,556808.0,42.7036,42.8716,42.2095,42.5949,556808.0
2024-11-01 10:10:00,43.07,43.43,43.02,43.43,316710.0,42.5652,42.921,42.5158,42.921,316710.0
2024-11-01 10:20:00,43.43,43.52,43.37,43.51,299223.0,42.921,43.01,42.8617,43.0001,299223.0
2024-11-01 10:30:00,43.52,43.56,43.04,43.14,279085.0,43.01,43.0495,42.5356,42.6344,279085.0
2024-11-01 10:40:00,43.12,43.14,42.75,42.99,300222.0,42.6147,42.6344,42.249,42.4862,300222.0
2024-11-01 10:50:00,42.98,42.99,42.57,42.88,288007.0,42.4763,42.4862,42.0711,42.3775,288007.0
2024-11-01 11:00:00,42.87,42.97,42.67,42.68,174404.0,42.3676,42.4664,42.1699,42.1798,174404.0
2024-11-01 11:10:00,42.7,43.05,42.62,43.05,281588.0,42.1996,42.5455,42.1205,42.5455,281588.0
2024-11-01 11:20:00,43.04,43.2,42.91,43.2,167737.0,42.5356,42.6937,42.4071,42.6937,167737.0
2024-11-01 11:30:00,43.2,43.2,42.97,43.07,173878.0,42.6937,42.6937,42.4664,42.5652,173878.0
2024-11-01 11:40:00,43.03,43.12,42.91,42.94,182700.0,42.5257,42.6147,42.4071,42.4368,182700.0
2024-11-01 11:50:00,42.94,43.03,42.76,42.81,183743.0,42.4368,42.5257,42.2589,42.3083,183743.0
2024-11-01 12:00:00,42.83,43.06,42.82,43.04,90183.0,42.3281,42.5554,42.3182,42.5356,90183.0
2024-11-01 12:10:00,43.05,43.05,42.86,42.94,48096.0,42.5455,42.5455,42.3577,42.4368,48096.0
2024-11-01 12:20:00,42.89,42.91,42.77,42.77,62481.0,42.3874,42.4071,42.2688,42.2688,62481.0
2024-11-01 12:30:00,42.8,42.87,42.69,42.77,72465.0,42.2984,42.3676,42.1897,42.2688,72465.0
2024-11-01 12:40:00,42.75,42.75,42.36,42.44,242550.0,42.249,42.249,41.8636,41.9426,242550.0
2024-11-01 12:50:00,42.43,42.51,42.34,42.36,158373.0,41.9327,42.0118,41.8438,41.8636,158373.0
2024-11-01 13:00:00,42.37,42.45,42.24,42.36,194302.0,41.8734,41.9525,41.745,41.8636,194302.0
2024-11-01 13:10:00,42.34,42.51,42.29,42.48,114364.0,41.8438,42.0118,41.7944,41.9822,114364.0
2024-11-01 13:20:00,42.48,42.65,42.48,42.59,141914.0,41.9822,42.1502,41.9822,42.0909,141914.0
2024-11-01 13:30:00,42.59,42.6,42.17,42.17,194583.0,42.0909,42.1008,41.6758,41.6758,194583.0
2024-11-01 13:40:00,42.16,42.21,42.08,42.15,127749.0,41.6659,41.7153,41.5868,41.656,127749.0
2024-11-01 13:50:00,42.16,42.32,42.14,42.17,94962.0,41.6659,41.824,41.6461,41.6758,94962.0
2024-11-01 14:00:00,42.16,42.29,42.07,42.14,120474.0,41.6659,41.7944,41.577,41.6461,120474.0
2024-11-01 14:10:00,42.12,42.21,42.05,42.13,83334.0,41.6264,41.7153,41.5572,41.6363,83334.0
2024-11-01 14:20:00,42.13,42.39,42.1,42.31,109591.0,41.6363,41.8932,41.6066,41.8142,109591.0
2024-11-01 14:30:00,42.3,42.48,42.25,42.46,87395.0,41.8043,41.9822,41.7549,41.9624,87395.0
2024-11-01 14:40:00,42.44,42.57,42.39,42.46,65803.0,41.9426,42.0711,41.8932,41.9624,65803.0
2024-11-01 14:50:00,42.48,42.55,42.46,42.52,48950.0,41.9822,42.0513,41.9624,42.0217,48950.0
2024-11-01 15:00:00,42.51,42.58,42.34,42.55,94045.0,42.0118,42.081,41.8438,42.0513,94045.0
2024-11-01 15:10:00,42.55,42.58,42.47,42.49,96485.0,42.0513,42.081,41.9723,41.992,96485.0
2024-11-01 15:20:00,42.5,42.52,42.27,42.34,115389.0,42.0019,42.0217,41.7746,41.8438,115389.0
2024-11-01 15:30:00,42.33,42.34,42.17,42.27,164825.0,41.8339,41.8438,41.6758,41.7746,164825.0
2024-11-01 15:40:00,42.26,42.38,42.25,42.31,109497.0,41.7647,41.8833,41.7549,41.8142,109497.0
2024-11-01 15:50:00,42.3,42.53,42.17,42.43,332102.0,41.8043,42.0316,41.6758,41.9327,332102.0
2024-11-04 09:30:00,42.11,42.43,41.77,42.23,450082.0,41.6165,41.9327,41.2805,41.7351,450082.0
2024-11-04 09:40:00,42.21,42.79,42.14,42.62,427048.0,41.7153,42.2885,41.6461,42.1205,427048.0
2024-11-04 09:50:00,42.62,42.69,42.38,42.66,204063.0,42.1205,42.1897,41.8833,42.1601,204063.0
2024-11-04 10:00:00,42.68,43.14,42.59,43.09,304307.0,42.1798,42.6344,42.0909,42.585,304307.0
2024-11-04 10:10:00,43.09,43.37,43.05,43.32,328819.0,42.585,42.8617,42.5455,42.8123,328819.0
2024-11-04 10:20:00,43.32,43.62,43.29,43.55,372089.0,42.8123,43.1088,42.7827,43.0396,372089.0
2024-11-04 10:30:00,43.55,43.94,43.45,43.76,501869.0,43.0396,43.425,42.9408,43.2472,501869.0
2024-11-04 10:40:00,43.77,43.87,43.53,43.77,151292.0,43.257,43.3559,43.0199,43.257,151292.0
2024-11-04 10:50:00,43.75,43.84,43.6,43.7,166055.0,43.2373,43.3262,43.089,43.1879,166055.0
2024-11-04 11:00:00,43.7,43.86,43.61,43.86,188412.0,43.1879,43.346,43.0989,43.346,188412.0
2024-11-04 11:10:00,43.86,43.99,43.75,43.76,392269.0,43.346,43.4745,43.2373,43.2472,392269.0
2024-11-04 11:20:00,43.76,43.88,43.59,43.64,186866.0,43.2472,43.3658,43.0792,43.1286,186866.0
2024-11-04 11:30:00,43.62,43.63,43.37,43.39,163127.0,43.1088,43.1187,42.8617,42.8815,163127.0
2024-11-04 11:40:00,43.38,43.5,43.19,43.19,134041.0,42.8716,42.9902,42.6838,42.6838,134041.0
2024-11-04 11:50:00,43.19,43.24,43.03,43.13,118011.0,42.6838,42.7333,42.5257,42.6245,118011.0
2024-11-04 12:00:00,43.13,43.17,42.97,42.99,136333.0,42.6245,42.6641,42.4664,42.4862,136333.0
2024-11-04 12:10:00,43.01,43.35,42.99,43.3,116610.0,42.5059,42.842,42.4862,42.7925,116610.0
2024-11-04 12:20:00,43.29,43.68,43.29,43.65,205188.0,42.7827,43.1681,42.7827,43.1384,205188.0
2024-11-04 12:30:00,43.65,43.76,43.62,43.72,111996.0,43.1384,43.2472,43.1088,43.2076,111996.0
2024-11-04 12:40:00,43.71,43.79,43.64,43.79,77574.0,43.1977,43.2768,43.1286,43.2768,77574.0
2024-11-04 12:50:00,43.79,43.81,43.65,43.7,82127.0,43.2768,43.2966,43.1384,43.1879,82127.0
2024-11-04 13:00:00,43.68,43.69,43.28,43.35,115084.0,43.1681,43.178,42.7728,42.842,115084.0
2024-11-04 13:10:00,43.36,43.56,43.36,43.5,95514.0,42.8518,43.0495,42.8518,42.9902,95514.0
2024-11-04 13:20:00,43.48,43.6,43.42,43.48,72571.0,42.9704,43.089,42.9111,42.9704,72571.0
2024-11-04 13:30:00,43.49,43.63,43.42,43.58,80119.0,42.9803,43.1187,42.9111,43.0693,80119.0
2024-11-04 13:40:00,43.61,43.69,43.57,43.62,135763.0,43.0989,43.178,43.0594,43.1088,135763.0
2024-11-04 13:50:00,43.61,43.63,43.42,43.43,85996.0,43.0989,43.1187,42.9111,42.921,85996.0
2024-11-04 14:00:00,43.46,43.51,43.4,43.45,46150.0,42.9507,43.0001,42.8914,42.9408,46150.0
2024-11-04 14:10:00,43.45,43.5,43.35,43.35,58109.0,42.9408,42.9902,42.842,42.842,58109.0
2024-11-04 14:20:00,43.36,43.41,43.17,43.19,53959.0,42.8518,42.9013,42.6641,42.6838,53959.0
2024-11-04 14:30:00,43.18,43.33,43.11,43.33,53932.0,42.674,42.8222,42.6048,42.8222,53932.0
2024-11-04 14:40:00,43.31,43.32,43.09,43.11,69138.0,42.8024,42.8123,42.585,42.6048,69138.0
2024-11-04 14:50:00,43.11,43.19,43.06,43.09,52523.0,42.6048,42.6838,42.5554,42.585,52523.0
2024-11-04 15:00:00,43.09,43.26,43.07,43.24,65604.0,42.585,42.753,42.5652,42.7333,65604.0
2024-11-04 15:10:00,43.24,43.24,43.07,43.19,131687.0,42.7333,42.7333,42.5652,42.6838,131687.0
2024-11-04 15:20:00,43.2,43.32,43.12,43.23,77598.0,42.6937,42.8123,42.6147,42.7234,77598.0
2024-11-04 15:30:00,43.23,43.24,42.95,42.97,191619.0,42.7234,42.7333,42.4467,42.4664,191619.0
2024-11-04 15:40:00,42.97,43.33,42.96,43.12,206149.0,42.4664,42.8222,42.4565,42.6147,206149.0
2024-11-04 15:50:00,43.12,43.13,42.93,43.05,271071.0,42.6147,42.6245,42.4269,42.5455,271071.0
2024-11-05 09:30:00,42.61,43.17,42.45,43.17,672185.0,42.1106,42.6641,41.9525,42.6641,672185.0
2024-11-05 09:40:00,43.15,43.69,43.14,43.61,493884.0,42.6443,43.178,42.6344,43.0989,493884.0
2024-11-05 09:50:00,43.58,43.9,43.48,43.87,316038.0,43.0693,43.3855,42.9704,43.3559,316038.0
2024-11-05 10:00:00,43.87,44.09,43.68,43.93,622675.0,43.3559,43.5733,43.1681,43.4152,622675.0
2024-11-05 10:10:00,43.94,44.01,43.71,43.95,635360.0,43.425,43.4942,43.1977,43.4349,635360.0
2024-11-05 10:20:00,43.94,44.02,43.62,43.66,197535.0,43.425,43.5041,43.1088,43.1483,197535.0
2024-11-05 10:30:00,43.65,43.97,43.53,43.95,347001.0,43.1384,43.4547,43.0199,43.4349,347001.0
2024-11-05 10:40:00,43.95,44.23,43.87,44.13,291305.0,43.4349,43.7117,43.3559,43.6128,291305.0
2024-11-05 10:50:00,44.13,44.17,43.82,43.85,203227.0,43.6128,43.6524,43.3065,43.3361,203227.0
2024-11-05 11:00:00,43.85,44.19,43.78,44.11,215606.0,43.3361,43.6721,43.2669,43.5931,215606.0
2024-11-05 11:10:00,44.1,44.21,44.05,44.12,113138.0,43.5832,43.6919,43.5338,43.6029,113138.0
2024-11-05 11:20:00,44.14,44.19,44.02,44.05,96463.0,43.6227,43.6721,43.5041,43.5338,96463.0
2024-11-05 11:30:00,44.09,44.32,44.08,44.32,244657.0,43.5733,43.8006,43.5634,43.8006,244657.0
2024-11-05 11:40:00,44.32,44.46,44.23,44.43,164414.0,43.8006,43.939,43.7117,43.9093,164414.0
2024-11-05 11:50:00,44.41,44.55,44.4,44.5,216649.0,43.8895,44.0279,43.8797,43.9785,216649.0
2024-11-05 12:00:00,44.5,44.5,44.28,44.39,129708.0,43.9785,43.9785,43.7611,43.8698,129708.0
2024-11-05 12:10:00,44.39,44.52,44.38,44.5,112523.0,43.8698,43.9983,43.8599,43.9785,112523.0
2024-11-05 12:20:00,44.5,44.52,44.34,44.39,76173.0,43.9785,43.9983,43.8204,43.8698,76173.0
2024-11-05 12:30:00,44.4,44.48,44.37,44.38,34639.0,43.8797,43.9587,43.85,43.8599,34639.0
2024-11-05 12:40:00,44.4,44.47,44.35,44.44,45865.0,43.8797,43.9488,43.8302,43.9192,45865.0
2024-11-05 12:50:00,44.43,44.47,44.32,44.33,61881.0,43.9093,43.9488,43.8006,43.8105,61881.0
2024-11-05 13:00:00,44.37,44.52,44.36,44.39,99793.0,43.85,43.9983,43.8401,43.8698,99793.0
2024-11-05 13:10:00,44.4,44.43,44.25,44.33,132503.0,43.8797,43.9093,43.7314,43.8105,132503.0
2024-11-05 13:20:00,44.32,44.5,44.29,44.49,91633.0,43.8006,43.9785,43.7709,43.9686,91633.0
2024-11-05 13:30:00,44.49,44.49,44.32,44.4,49171.0,43.9686,43.9686,43.8006,43.8797,49171.0
2024-11-05 13:40:00,44.41,44.55,44.4,44.47,72882.0,43.8895,44.0279,43.8797,43.9488,72882.0
2024-11-05 13:50:00,44.46,44.63,44.44,44.63,94204.0,43.939,44.107,43.9192,44.107,94204.0
2024-11-05 14:00:00,44.62,44.84,44.62,44.76,239122.0,44.0971,44.3145,44.0971,44.2354,239122.0
2024-11-05 14:10:00,44.78,44.85,44.72,44.84,146950.0,44.2552,44.3244,44.1959,44.3145,146950.0
2024-11-05 14:20:00,44.85,44.95,44.77,44.88,183656.0,44.3244,44.4232,44.2453,44.354,183656.0
2024-11-05 14:30:00,44.87,45.06,44.82,45.05,155362.0,44.3442,44.5319,44.2947,44.522,155362.0
2024-11-05 14:40:00,45.05,45.13,44.93,44.94,200689.0,44.522,44.6011,44.4034,44.4133,200689.0
2024-11-05 14:50:00,44.92,45.0,44.75,44.77,152816.0,44.3936,44.4726,44.2256,44.2453,152816.0
2024-11-05 15:00:00,44.76,45.04,44.68,45.03,122788.0,44.2354,44.5122,44.1564,44.5023,122788.0
2024-11-05 15:10:00,45.03,45.09,44.94,45.0,110802.0,44.5023,44.5616,44.4133,44.4726,110802.0
2024-11-05 15:20:00,45.0,45.07,44.94,45.07,69897.0,44.4726,44.5418,44.4133,44.5418,69897.0
2024-11-05 15:30:00,45.07,45.27,44.99,45.25,188500.0,44.5418,44.7395,44.4627,44.7197,188500.0
2024-11-05 15:40:00,45.24,45.29,45.05,45.23,168422.0,44.7098,44.7592,44.522,44.6999,168422.0
2024-11-05 15:50:00,45.23,45.5,45.19,45.49,455879.0,44.6999,44.9668,44.6604,44.9569,455879.0
2024-11-06 09:30:00,52.94,53.02,51.59,52.46,5329094.0,52.3196,52.3986,50.9854,51.8452,5329094.0
2024-11-06 09:40:00,52.46,52.55,51.02,51.37,2404559.0,51.8452,51.9341,50.4221,50.768,2404559.0
2024-11-06 09:50:00,51.4,51.47,50.63,51.24,2034368.0,50.7976,50.8668,50.0366,50.6395,2034368.0
2024-11-06 10:00:00,51.25,52.4,51.08,52.06,1704249.0,50.6494,51.7859,50.4814,51.4499,1704249.0
2024-11-06 10:10:00,52.05,52.43,51.87,52.02,804419.0,51.44,51.8156,51.2621,51.4104,804419.0
2024-11-06 10:20:00,52.04,52.78,52.04,52.66,875703.0,51.4301,52.1614,51.4301,52.0429,875703.0
2024-11-06 10:30:00,52.66,52.66,51.85,51.93,602755.0,52.0429,52.0429,51.2423,51.3214,602755.0
2024-11-06 10:40:00,51.98,52.22,51.66,51.69,412919.0,51.3708,51.608,51.0546,51.0842,412919.0
2024-11-06 10:50:00,51.68,51.84,51.32,51.67,455505.0,51.0743,51.2325,50.7186,51.0645,455505.0
2024-11-06 11:00:00,51.71,51.84,51.34,51.47,277187.0,51.104,51.2325,50.7383,50.8668,277187.0
2024-11-06 11:10:00,51.44,51.94,51.37,51.75,428041.0,50.8372,51.3313,50.768,51.1435,428041.0
2024-11-06 11:20:00,51.77,51.97,51.49,51.76,291502.0,51.1633,51.3609,50.8866,51.1534,291502.0
2024-11-06 11:30:00,51.78,51.86,51.54,51.72,339237.0,51.1732,51.2522,50.936,51.1139,339237.0
2024-11-06 11:40:00,51.71,52.07,51.7,51.97,409160.0,51.104,51.4598,51.0941,51.3609,409160.0
2024-11-06 11:50:00,52.01,52.27,51.9,52.23,216335.0,51.4005,51.6574,51.2918,51.6179,216335.0
2024-11-06 12:00:00,52.23,52.32,52.01,52.26,302096.0,51.6179,51.7068,51.4005,51.6475,302096.0
2024-11-06 12:10:00,52.25,52.48,52.02,52.07,247910.0,51.6377,51.865,51.4104,51.4598,247910.0
2024-11-06 12:20:00,52.07,52.36,52.01,52.31,171670.0,51.4598,51.7464,51.4005,51.697,171670.0
2024-11-06 12:30:00,52.28,52.45,52.2,52.34,253322.0,51.6673,51.8353,51.5882,51.7266,253322.0
2024-11-06 12:40:00,52.34,52.66,52.33,52.65,303223.0,51.7266,52.0429,51.7167,52.033,303223.0
2024-11-06 12:50:00,52.65,52.78,52.53,52.78,274602.0,52.033,52.1614,51.9144,52.1614,274602.0
2024-11-06 13:00:00,52.76,52.96,52.65,52.9,306549.0,52.1417,52.3393,52.033,52.28,306549.0
2024-11-06 13:10:00,52.88,53.04,52.83,52.99,324835.0,52.2603,52.4184,52.2109,52.369,324835.0
2024-11-06 13:20:00,52.99,53.0,52.72,52.87,221770.0,52.369,52.3789,52.1022,52.2504,221770.0
2024-11-06 13:30:00,52.91,53.02,52.69,52.78,240522.0,52.2899,52.3986,52.0725,52.1614,240522.0
2024-11-06 13:40:00,52.77,53.06,52.73,53.04,237692.0,52.1516,52.4382,52.112,52.4184,237692.0
2024-11-06 13:50:00,53.01,53.26,52.97,53.01,311427.0,52.3888,52.6358,52.3492,52.3888,311427.0
2024-11-06 14:00:00,53.0,53.2,52.91,53.06,205170.0,52.3789,52.5765,52.2899,52.4382,205170.0
2024-11-06 14:10:00,53.05,53.11,52.92,53.07,145847.0,52.4283,52.4876,52.2998,52.4481,145847.0
2024-11-06 14:20:00,53.07,53.23,53.06,53.14,200971.0,52.4481,52.6062,52.4382,52.5172,200971.0
2024-11-06 14:30:00,53.14,53.31,53.12,53.22,175491.0,52.5172,52.6852,52.4975,52.5963,175491.0
2024-11-06 14:40:00,53.23,53.37,53.22,53.22,259258.0,52.6062,52.7445,52.5963,52.5963,259258.0
2024-11-06 14:50:00,53.23,53.25,52.94,53.07,243240.0,52.6062,52.6259,52.3196,52.4481,243240.0
2024-11-06 15:00:00,53.07,53.26,52.97,53.16,222942.0,52.4481,52.6358,52.3492,52.537,222942.0
2024-11-06 15:10:00,53.16,53.55,53.16,53.49,366122.0,52.537,52.9224,52.537,52.8631,366122.0
2024-11-06 15:20:00,53.49,53.52,53.29,53.5,214277.0,52.8631,52.8928,52.6655,52.873,214277.0
2024-11-06 15:30:00,53.5,53.56,53.14,53.16,316105.0,52.873,52.9323,52.5172,52.537,316105.0
2024-11-06 15:40:00,53.16,53.49,53.14,53.46,304766.0,52.537,52.8631,52.5172,52.8335,304766.0
2024-11-06 15:50:00,53.45,53.5,53.18,53.37,814270.0,52.8236,52.873,52.5568,52.7445,814270.0
2024-11-07 09:30:00,53.16,53.39,52.63,53.16,1533052.0,52.537,52.7643,52.0132,52.537,1533052.0
2024-11-07 09:40:00,53.13,53.5,52.74,53.38,782770.0,52.5073,52.873,52.1219,52.7544,782770.0
2024-11-07 09:50:00,53.35,53.79,53.12,53.14,793831.0,52.7248,53.1596,52.4975,52.5172,793831.0
2024-11-07 10:00:00,53.13,53.41,52.98,53.2,891890.0,52.5073,52.7841,52.3591,52.5765,891890.0
2024-11-07 10:10:00,53.21,53.33,52.61,52.96,573218.0,52.5864,52.705,51.9934,52.3393,573218.0
2024-11-07 10:20:00,52.95,53.26,52.73,53.26,389165.0,52.3295,52.6358,52.112,52.6358,389165.0
2024-11-07 10:30:00,53.26,54.09,53.22,53.97,933272.0,52.6358,53.4561,52.5963,53.3375,933272.0
2024-11-07 10:40:00,53.97,54.19,53.89,54.17,328967.0,53.3375,53.5549,53.2584,53.5352,328967.0
2024-11-07 10:50:00,54.15,54.22,53.75,53.84,288982.0,53.5154,53.5846,53.1201,53.209,288982.0
2024-11-07 11:00:00,53.85,53.87,53.16,53.41,439735.0,53.2189,53.2387,52.537,52.7841,439735.0
2024-11-07 11:10:00,53.41,53.41,53.01,53.22,348501.0,52.7841,52.7841,52.3888,52.5963,348501.0
2024-11-07 11:20:00,53.23,53.31,53.08,53.15,200073.0,52.6062,52.6852,52.4579,52.5271,200073.0
2024-11-07 11:30:00,53.14,53.47,53.09,53.22,232324.0,52.5172,52.8434,52.4678,52.5963,232324.0
2024-11-07 11:40:00,53.22,53.35,53.17,53.28,82163.0,52.5963,52.7248,52.5469,52.6556,82163.0
2024-11-07 11:50:00,53.25,53.44,53.21,53.24,121621.0,52.6259,52.8137,52.5864,52.6161,121621.0
2024-11-07 12:00:00,53.25,53.52,53.02,53.48,396430.0,52.6259,52.8928,52.3986,52.8532,396430.0
2024-11-07 12:10:00,53.48,53.72,53.48,53.64,151305.0,52.8532,53.0904,52.8532,53.0114,151305.0
2024-11-07 12:20:00,53.65,53.65,53.47,53.5,93104.0,53.0213,53.0213,52.8434,52.873,93104.0
2024-11-07 12:30:00,53.54,53.63,53.38,53.4,87829.0,52.9125,53.0015,52.7544,52.7742,87829.0
2024-11-07 12:40:00,53.41,53.53,53.34,53.47,86300.0,52.7841,52.9027,52.7149,52.8434,86300.0
2024-11-07 12:50:00,53.45,53.46,53.13,53.22,141158.0,52.8236,52.8335,52.5073,52.5963,141158.0
2024-11-07 13:00:00,53.23,53.28,53.09,53.16,137890.0,52.6062,52.6556,52.4678,52.537,137890.0
2024-11-07 13:10:00,53.16,53.18,52.83,52.93,308618.0,52.537,52.5568,52.2109,52.3097,308618.0
2024-11-07 13:20:00,52.93,53.13,52.92,53.02,153866.0,52.3097,52.5073,52.2998,52.3986,153866.0
2024-11-07 13:30:00,53.0,53.09,52.8,52.98,180817.0,52.3789,52.4678,52.1812,52.3591,180817.0
2024-11-07 13:40:00,52.96,52.96,52.67,52.89,314645.0,52.3393,52.3393,52.0527,52.2702,314645.0
2024-11-07 13:50:00,52.9,53.04,52.81,52.96,197361.0,52.28,52.4184,52.1911,52.3393,197361.0
2024-11-07 14:00:00,52.96,53.42,52.47,52.74,800703.0,52.3393,52.7939,51.8551,52.1219,800703.0
2024-11-07 14:10:00,52.73,52.95,52.64,52.82,229611.0,52.112,52.3295,52.0231,52.201,229611.0
2024-11-07 14:20:00,52.82,52.85,52.44,52.82,415797.0,52.201,52.2306,51.8254,52.201,415797.0
2024-11-07 14:30:00,52.83,53.17,52.72,52.78,411146.0,52.2109,52.5469,52.1022,52.1614,411146.0
2024-11-07 14:40:00,52.77,52.77,52.17,52.66,881987.0,52.1516,52.1516,51.5586,52.0429,881987.0
2024-11-07 14:50:00,52.67,53.22,52.59,53.2,495742.0,52.0527,52.5963,51.9737,52.5765,495742.0
2024-11-07 15:00:00,53.19,53.22,52.83,53.1,276191.0,52.5666,52.5963,52.2109,52.4777,276191.0
2024-11-07 15:10:00,53.13,53.79,53.13,53.46,597526.0,52.5073,53.1596,52.5073,52.8335,597526.0
2024-11-07 15:20:00,53.48,53.57,53.02,53.04,428894.0,52.8532,52.9422,52.3986,52.4184,428894.0
2024-11-07 15:30:00,53.08,53.22,52.96,52.97,254814.0,52.4579,52.5963,52.3393,52.3492,254814.0
2024-11-07 15:40:00,52.94,53.1,52.83,52.87,215084.0,52.3196,52.4777,52.2109,52.2504,215084.0
2024-11-07 15:50:00,52.85,52.91,52.65,52.75,438284.0,52.2306,52.2899,52.033,52.1318,438284.0
2024-11-08 09:30:00,52.46,52.85,52.27,52.51,820447.0,51.8452,52.2306,51.6574,51.8946,820447.0
2024-11-08 09:40:00,52.5,53.44,52.34,53.27,959332.0,51.8847,52.8137,51.7266,52.6457,959332.0
2024-11-08 09:50:00,53.26,53.28,52.95,52.95,490785.0,52.6358,52.6556,52.3295,52.3295,490785.0
2024-11-08 10:00:00,52.98,53.46,52.58,52.77,647422.0,52.3591,52.8335,51.9638,52.1516,647422.0
2024-11-08 10:10:00,52.77,53.44,52.77,53.11,697405.0,52.1516,52.8137,52.1516,52.4876,697405.0
2024-11-08 10:20:00,53.11,53.34,52.97,53.12,259877.0,52.4876,52.7149,52.3492,52.4975,259877.0
2024-11-08 10:30:00,53.1,53.61,53.07,53.3,456941.0,52.4777,52.9817,52.4481,52.6754,456941.0
2024-11-08 10:40:00,53.31,53.42,52.97,53.16,355080.0,52.6852,52.7939,52.3492,52.537,355080.0
2024-11-08 10:50:00,53.17,53.47,53.11,53.47,250746.0,52.5469,52.8434,52.4876,52.8434,250746.0
2024-11-08 11:00:00,53.48,53.48,53.2,53.26,159770.0,52.8532,52.8532,52.5765,52.6358,159770.0
2024-11-08 11:10:00,53.25,53.36,53.13,53.27,185646.0,52.6259,52.7347,52.5073,52.6457,185646.0
2024-11-08 11:20:00,53.3,53.42,53.27,53.3,112934.0,52.6754,52.7939,52.6457,52.6754,112934.0
2024-11-08 11:30:00,53.33,53.36,53.11,53.27,158708.0,52.705,52.7347,52.4876,52.6457,158708.0
2024-11-08 11:40:00,53.27,53.28,52.98,53.11,147488.0,52.6457,52.6556,52.3591,52.4876,147488.0
2024-11-08 11:50:00,53.13,53.27,53.03,53.05,118512.0,52.5073,52.6457,52.4085,52.4283,118512.0
2024-11-08 12:00:00,53.06,53.16,52.94,53.01,207661.0,52.4382,52.537,52.3196,52.3888,207661.0
2024-11-08 12:10:00,53.02,53.06,52.72,52.94,352688.0,52.3986,52.4382,52.1022,52.3196,352688.0
2024-11-08 12:20:00,52.94,53.16,52.93,53.14,208186.0,52.3196,52.537,52.3097,52.5172,208186.0
2024-11-08 12:30:00,53.12,53.17,53.03,53.09,77042.0,52.4975,52.5469,52.4085,52.4678,77042.0
2024-11-08 12:40:00,53.08,53.27,53.06,53.25,127783.0,52.4579,52.6457,52.4382,52.6259,127783.0
2024-11-08 12:50:00,53.25,53.36,53.2,53.3,81301.0,52.6259,52.7347,52.5765,52.6754,81301.0
2024-11-08 13:00:00,53.27,53.36,53.17,53.19,66670.0,52.6457,52.7347,52.5469,52.5666,66670.0
2024-11-08 13:10:00,53.21,53.21,53.06,53.18,100316.0,52.5864,52.5864,52.4382,52.5568,100316.0
2024-11-08 13:20:00,53.2,53.36,53.1,53.34,110111.0,52.5765,52.7347,52.4777,52.7149,110111.0
2024-11-08 13:30:00,53.31,53.59,53.25,53.56,255585.0,52.6852,52.962,52.6259,52.9323,255585.0
2024-11-08 13:40:00,53.57,53.68,53.45,53.54,172398.0,52.9422,53.0509,52.8236,52.9125,172398.0
2024-11-08 13:50:00,53.55,53.64,53.47,53.57,109616.0,52.9224,53.0114,52.8434,52.9422,109616.0
2024-11-08 14:00:00,53.57,53.69,53.49,53.67,106182.0,52.9422,53.0608,52.8631,53.041,106182.0
2024-11-08 14:10:00,53.66,53.66,53.52,53.61,79696.0,53.0311,53.0311,52.8928,52.9817,79696.0
2024-11-08 14:20:00,53.63,53.7,53.51,53.68,82374.0,53.0015,53.0707,52.8829,53.0509,82374.0
2024-11-08 14:30:00,53.68,53.89,53.66,53.81,241874.0,53.0509,53.2584,53.0311,53.1794,241874.0
2024-11-08 14:40:00,53.81,54.0,53.8,53.98,144441.0,53.1794,53.3672,53.1695,53.3474,144441.0
2024-11-08 14:50:00,53.98,54.11,53.85,53.91,277403.0,53.3474,53.4759,53.2189,53.2782,277403.0
2024-11-08 15:00:00,53.91,54.06,53.8,53.91,166906.0,53.2782,53.4264,53.1695,53.2782,166906.0
2024-11-08 15:10:00,53.91,53.91,53.61,53.69,188638.0,53.2782,53.2782,52.9817,53.0608,188638.0
2024-11-08 15:20:00,53.67,53.68,53.5,53.62,151829.0,53.041,53.0509,52.873,52.9916,151829.0
2024-11-08 15:30:00,53.62,53.73,53.5,53.69,148372.0,52.9916,53.1003,52.873,53.0608,148372.0
2024-11-08 15:40:00,53.68,53.77,53.61,53.75,215107.0,53.0509,53.1398,52.9817,53.1201,215107.0
2024-11-08 15:50:00,53.75,53.91,53.69,53.89,374851.0,53.1201,53.2782,53.0608,53.2584,374851.0
2024-11-11 09:30:00,55.49,56.39,55.37,56.35,1538157.0,54.8397,55.7291,54.7211,55.6896,1538157.0
2024-11-11 09:40:00,56.34,56.37,55.33,56.04,970291.0,55.6797,55.7094,54.6816,55.3832,970291.0
2024-11-11 09:50:00,56.04,56.05,55.56,55.58,461306.0,55.3832,55.3931,54.9089,54.9286,461306.0
2024-11-11 10:00:00,55.61,55.83,55.06,55.26,592372.0,54.9583,55.1757,54.4147,54.6124,592372.0
2024-11-11 10:10:00,55.27,55.56,55.19,55.46,571637.0,54.6223,54.9089,54.5432,54.81,571637.0
2024-11-11 10:20:00,55.48,55.88,55.4,55.84,386707.0,54.8298,55.2251,54.7507,55.1856,386707.0
2024-11-11 10:30:00,55.85,56.15,55.72,56.15,435765.0,55.1955,55.492,55.067,55.492,435765.0
2024-11-11 10:40:00,56.17,56.24,55.98,56.22,329032.0,55.5117,55.5809,55.3239,55.5611,329032.0
2024-11-11 10:50:00,56.23,56.25,56.1,56.14,239688.0,55.571,55.5908,55.4425,55.4821,239688.0
2024-11-11 11:00:00,56.13,56.2,55.97,56.11,217464.0,55.4722,55.5414,55.3141,55.4524,217464.0
2024-11-11 11:10:00,56.12,56.15,55.86,55.88,193058.0,55.4623,55.492,55.2054,55.2251,193058.0
2024-11-11 11:20:00,55.88,56.21,55.81,56.1,219624.0,55.2251,55.5513,55.1559,55.4425,219624.0
2024-11-11 11:30:00,56.12,56.45,56.06,56.43,317936.0,55.4623,55.7884,55.403,55.7687,317936.0
2024-11-11 11:40:00,56.43,56.61,56.31,56.48,255768.0,55.7687,55.9466,55.6501,55.8181,255768.0
2024-11-11 11:50:00,56.47,56.65,56.37,56.63,231995.0,55.8082,55.9861,55.7094,55.9663,231995.0
2024-11-11 12:00:00,56.63,56.64,56.51,56.63,146436.0,55.9663,55.9762,55.8477,55.9663,146436.0
2024-11-11 12:10:00,56.64,56.77,56.53,56.55,227847.0,55.9762,56.1047,55.8675,55.8873,227847.0
2024-11-11 12:20:00,56.56,56.57,56.26,56.29,194664.0,55.8972,55.907,55.6007,55.6303,194664.0
2024-11-11 12:30:00,56.3,56.5,56.26,56.45,179072.0,55.6402,55.8379,55.6007,55.7884,179072.0
2024-11-11 12:40:00,56.46,56.56,56.37,56.51,128344.0,55.7983,55.8972,55.7094,55.8477,128344.0
2024-11-11 12:50:00,56.5,56.73,56.49,56.51,109336.0,55.8379,56.0652,55.828,55.8477,109336.0
2024-11-11 13:00:00,56.5,56.54,55.9,56.23,401500.0,55.8379,55.8774,55.2449,55.571,401500.0
2024-11-11 13:10:00,56.22,56.24,55.84,55.85,201668.0,55.5611,55.5809,55.1856,55.1955,201668.0
2024-11-11 13:20:00,55.86,55.99,55.46,55.99,334066.0,55.2054,55.3338,54.81,55.3338,334066.0
2024-11-11 13:30:00,55.96,56.26,55.9,56.18,117912.0,55.3042,55.6007,55.2449,55.5216,117912.0
2024-11-11 13:40:00,56.18,56.29,56.05,56.15,158942.0,55.5216,55.6303,55.3931,55.492,158942.0
2024-11-11 13:50:00,56.16,56.37,56.15,56.3,73367.0,55.5018,55.7094,55.492,55.6402,73367.0
2024-11-11 14:00:00,56.31,56.37,56.21,56.33,73311.0,55.6501,55.7094,55.5513,55.6698,73311.0
2024-11-11 14:10:00,56.33,56.33,56.08,56.26,79439.0,55.6698,55.6698,55.4228,55.6007,79439.0
2024-11-11 14:20:00,56.26,56.33,56.18,56.18,64308.0,55.6007,55.6698,55.5216,55.5216,64308.0
2024-11-11 14:30:00,56.18,56.26,56.09,56.19,100801.0,55.5216,55.6007,55.4327,55.5315,100801.0
2024-11-11 14:40:00,56.19,56.23,56.08,56.21,97685.0,55.5315,55.571,55.4228,55.5513,97685.0
2024-11-11 14:50:00,56.21,56.25,56.14,56.15,101884.0,55.5513,55.5908,55.4821,55.492,101884.0
2024-11-11 15:00:00,56.16,56.21,55.97,56.2,99836.0,55.5018,55.5513,55.3141,55.5414,99836.0
2024-11-11 15:10:00,56.2,56.26,56.09,56.15,78049.0,55.5414,55.6007,55.4327,55.492,78049.0
2024-11-11 15:20:00,56.15,56.37,56.13,56.3,82417.0,55.492,55.7094,55.4722,55.6402,82417.0
2024-11-11 15:30:00,56.29,56.47,56.17,56.45,136481.0,55.6303,55.8082,55.5117,55.7884,136481.0
2024-11-11 15:40:00,56.45,56.45,56.31,56.37,189358.0,55.7884,55.7884,55.6501,55.7094,189358.0
2024-11-11 15:50:00,56.39,56.45,56.12,56.3,395762.0,55.7291,55.7884,55.4623,55.6402,395762.0
2024-11-12 09:30:00,55.12,56.05,55.11,55.9,985372.0,54.474,55.3931,54.4641,55.2449,985372.0
2024-11-12 09:40:00,55.88,56.36,55.78,56.34,401233.0,55.2251,55.6995,55.1263,55.6797,401233.0
2024-11-12 09:50:00,56.32,56.35,55.63,55.76,371622.0,55.66,55.6896,54.978,55.1065,371622.0
2024-11-12 10:00:00,55.76,55.93,55.29,55.69,503654.0,55.1065,55.2745,54.642,55.0373,503654.0
2024-11-12 10:10:00,55.65,55.79,55.32,55.34,259886.0,54.9978,55.1362,54.6717,54.6914,259886.0
2024-11-12 10:20:00,55.32,55.45,55.24,55.25,217923.0,54.6717,54.8002,54.5926,54.6025,217923.0
2024-11-12 10:30:00,55.26,55.43,55.15,55.26,384829.0,54.6124,54.7804,54.5037,54.6124,384829.0
2024-11-12 10:40:00,55.26,55.32,54.83,54.93,421649.0,54.6124,54.6717,54.1874,54.2863,421649.0
2024-11-12 10:50:00,54.91,55.04,54.57,54.57,394033.0,54.2665,54.395,53.9305,53.9305,394033.0
2024-11-12 11:00:00,54.62,54.64,54.25,54.25,584027.0,53.9799,53.9997,53.6142,53.6142,584027.0
2024-11-12 11:10:00,54.26,54.44,54.16,54.43,343863.0,53.6241,53.802,53.5253,53.7921,343863.0
2024-11-12 11:20:00,54.41,54.49,54.03,54.18,416113.0,53.7723,53.8514,53.3968,53.545,416113.0
2024-11-12 11:30:00,54.18,54.43,54.02,54.05,339552.0,53.545,53.7921,53.3869,53.4166,339552.0
2024-11-12 11:40:00,54.07,54.19,53.64,53.68,694795.0,53.4363,53.5549,53.0114,53.0509,694795.0
2024-11-12 11:50:00,53.69,54.11,53.54,53.57,748997.0,53.0608,53.4759,52.9125,52.9422,748997.0
2024-11-12 12:00:00,53.56,53.79,53.46,53.75,423256.0,52.9323,53.1596,52.8335,53.1201,423256.0
2024-11-12 12:10:00,53.75,53.84,53.43,53.48,263222.0,53.1201,53.209,52.8038,52.8532,263222.0
2024-11-12 12:20:00,53.51,53.82,53.35,53.7,351619.0,52.8829,53.1893,52.7248,53.0707,351619.0
2024-11-12 12:30:00,53.69,53.73,53.54,53.61,148344.0,53.0608,53.1003,52.9125,52.9817,148344.0
2024-11-12 12:40:00,53.6,53.6,53.05,53.05,369910.0,52.9718,52.9718,52.4283,52.4283,369910.0
2024-11-12 12:50:00,53.05,53.17,52.75,52.82,528195.0,52.4283,52.5469,52.1318,52.201,528195.0
2024-11-12 13:00:00,52.81,53.2,52.73,53.05,352388.0,52.1911,52.5765,52.112,52.4283,352388.0
2024-11-12 13:10:00,53.05,53.35,52.94,53.35,290618.0,52.4283,52.7248,52.3196,52.7248,290618.0
2024-11-12 13:20:00,53.36,53.48,53.16,53.47,200466.0,52.7347,52.8532,52.537,52.8434,200466.0
2024-11-12 13:30:00,53.45,53.71,53.43,53.56,321759.0,52.8236,53.0806,52.8038,52.9323,321759.0
2024-11-12 13:40:00,53.57,53.65,53.5,53.53,109058.0,52.9422,53.0213,52.873,52.9027,109058.0
2024-11-12 13:50:00,53.53,53.8,53.53,53.69,187880.0,52.9027,53.1695,52.9027,53.0608,187880.0
2024-11-12 14:00:00,53.69,53.82,53.66,53.77,166006.0,53.0608,53.1893,53.0311,53.1398,166006.0
2024-11-12 14:10:00,53.77,53.8,53.64,53.71,117353.0,53.1398,53.1695,53.0114,53.0806,117353.0
2024-11-12 14:20:00,53.73,53.92,53.68,53.82,151870.0,53.1003,53.2881,53.0509,53.1893,151870.0
2024-11-12 14:30:00,53.81,53.83,53.68,53.7,101793.0,53.1794,53.1991,53.0509,53.0707,101793.0
2024-11-12 14:40:00,53.69,53.83,53.64,53.65,136545.0,53.0608,53.1991,53.0114,53.0213,136545.0
2024-11-12 14:50:00,53.66,53.69,53.39,53.45,142104.0,53.0311,53.0608,52.7643,52.8236,142104.0
2024-11-12 15:00:00,53.45,53.54,53.38,53.49,109328.0,52.8236,52.9125,52.7544,52.8631,109328.0
2024-11-12 15:10:00,53.49,53.5,53.18,53.3,132856.0,52.8631,52.873,52.5568,52.6754,132856.0
2024-11-12 15:20:00,53.29,53.31,53.07,53.15,255900.0,52.6655,52.6852,52.4481,52.5271,255900.0
2024-11-12 15:30:00,53.14,53.17,53.0,53.06,119739.0,52.5172,52.5469,52.3789,52.4382,119739.0
2024-11-12 15:40:00,53.04,53.17,53.0,53.16,202892.0,52.4184,52.5469,52.3789,52.537,202892.0
2024-11-12 15:50:00,53.15,53.32,53.04,53.32,610702.0,52.5271,52.6951,52.4184,52.6951,610702.0
2024-11-13 09:30:00,54.33,54.73,54.02,54.67,1144071.0,53.6933,54.0886,53.3869,54.0293,1144071.0
2024-11-13 09:40:00,54.65,54.92,54.4,54.72,651376.0,54.0095,54.2764,53.7625,54.0787,651376.0
2024-11-13 09:50:00,54.74,54.77,54.3,54.73,449678.0,54.0985,54.1281,53.6636,54.0886,449678.0
2024-11-13 10:00:00,54.74,54.75,53.43,54.01,715959.0,54.0985,54.1084,52.8038,53.377,715959.0
2024-11-13 10:10:00,54.0,54.51,53.9,54.22,460206.0,53.3672,53.8712,53.2683,53.5846,460206.0
2024-11-13 10:20:00,54.25,54.43,54.07,54.33,263111.0,53.6142,53.7921,53.4363,53.6933,263111.0
2024-11-13 10:30:00,54.28,54.66,54.23,54.46,307905.0,53.6439,54.0194,53.5945,53.8218,307905.0
2024-11-13 10:40:00,54.43,54.82,54.14,54.8,295057.0,53.7921,54.1775,53.5055,54.1578,295057.0
2024-11-13 10:50:00,54.8,54.8,54.47,54.64,189056.0,54.1578,54.1578,53.8316,53.9997,189056.0
2024-11-13 11:00:00,54.62,54.7,54.38,54.66,196641.0,53.9799,54.0589,53.7427,54.0194,196641.0
2024-11-13 11:10:00,54.61,54.61,54.17,54.26,154800.0,53.97,53.97,53.5352,53.6241,154800.0
2024-11-13 11:20:00,54.26,54.5,54.08,54.46,172403.0,53.6241,53.8613,53.4462,53.8218,172403.0
2024-11-13 11:30:00,54.42,54.51,54.2,54.24,137608.0,53.7822,53.8712,53.5648,53.6043,137608.0
2024-11-13 11:40:00,54.27,54.36,54.04,54.16,203677.0,53.634,53.7229,53.4067,53.5253,203677.0
2024-11-13 11:50:00,54.17,54.19,53.92,54.08,180002.0,53.5352,53.5549,53.2881,53.4462,180002.0
2024-11-13 12:00:00,54.03,54.22,53.98,54.09,112657.0,53.3968,53.5846,53.3474,53.4561,112657.0
2024-11-13 12:10:00,54.09,54.27,54.02,54.03,149155.0,53.4561,53.634,53.3869,53.3968,149155.0
2024-11-13 12:20:00,54.05,54.06,53.74,53.78,278295.0,53.4166,53.4264,53.1102,53.1497,278295.0
2024-11-13 12:30:00,53.77,53.86,53.67,53.77,178959.0,53.1398,53.2288,53.041,53.1398,178959.0
2024-11-13 12:40:00,53.8,54.02,53.66,53.94,154735.0,53.1695,53.3869,53.0311,53.3079,154735.0
2024-11-13 12:50:00,53.94,53.98,53.85,53.96,101982.0,53.3079,53.3474,53.2189,53.3276,101982.0
2024-11-13 13:00:00,53.96,53.96,53.74,53.76,78563.0,53.3276,53.3276,53.1102,53.13,78563.0
2024-11-13 13:10:00,53.75,53.8,53.56,53.66,170898.0,53.1201,53.1695,52.9323,53.0311,170898.0
2024-11-13 13:20:00,53.65,53.78,53.64,53.75,77055.0,53.0213,53.1497,53.0114,53.1201,77055.0
2024-11-13 13:30:00,53.73,53.87,53.54,53.55,150609.0,53.1003,53.2387,52.9125,52.9224,150609.0
2024-11-13 13:40:00,53.53,53.62,53.48,53.55,239600.0,52.9027,52.9916,52.8532,52.9224,239600.0
2024-11-13 13:50:00,53.55,53.59,53.28,53.31,162908.0,52.9224,52.962,52.6556,52.6852,162908.0
2024-11-13 14:00:00,53.32,53.45,53.18,53.25,238499.0,52.6951,52.8236,52.5568,52.6259,238499.0
2024-11-13 14:10:00,53.2,53.31,52.96,52.99,242178.0,52.5765,52.6852,52.3393,52.369,242178.0
2024-11-13 14:20:00,52.96,53.04,52.73,52.77,342913.0,52.3393,52.4184,52.112,52.1516,342913.0
2024-11-13 14:30:00,52.77,52.8,52.47,52.47,460573.0,52.1516,52.1812,51.8551,51.8551,460573.0
2024-11-13 14:40:00,52.47,52.5,52.16,52.33,426616.0,51.8551,51.8847,51.5487,51.7167,426616.0
2024-11-13 14:50:00,52.33,52.41,52.15,52.2,278418.0,51.7167,51.7958,51.5388,51.5882,278418.0
2024-11-13 15:00:00,52.19,52.21,51.75,52.05,517607.0,51.5784,51.5981,51.1435,51.44,517607.0
2024-11-13 15:10:00,52.04,52.37,52.02,52.36,280622.0,51.4301,51.7563,51.4104,51.7464,280622.0
2024-11-13 15:20:00,52.35,52.62,52.26,52.29,222705.0,51.7365,52.0033,51.6475,51.6772,222705.0
2024-11-13 15:30:00,52.28,52.47,52.17,52.47,229745.0,51.6673,51.8551,51.5586,51.8551,229745.0
2024-11-13 15:40:00,52.45,52.47,52.11,52.15,180608.0,51.8353,51.8551,51.4993,51.5388,180608.0
2024-11-13 15:50:00,52.14,52.14,51.58,51.77,654443.0,51.529,51.529,50.9755,51.1633,654443.0
2024-11-14 09:30:00,52.27,52.59,51.64,51.67,675644.0,51.6574,51.9737,51.0348,51.0645,675644.0
2024-11-14 09:40:00,51.66,51.68,51.14,51.3,663642.0,51.0546,51.0743,50.5407,50.6988,663642.0
2024-11-14 09:50:00,51.33,51.73,51.16,51.24,460700.0,50.7284,51.1238,50.5604,50.6395,460700.0
2024-11-14 10:00:00,51.24,51.47,50.97,51.11,519656.0,50.6395,50.8668,50.3727,50.511,519656.0
2024-11-14 10:10:00,51.14,51.26,50.85,50.86,384674.0,50.5407,50.6593,50.2541,50.264,384674.0
2024-11-14 10:20:00,50.88,51.16,50.84,51.15,273744.0,50.2837,50.5604,50.2442,50.5506,273744.0
2024-11-14 10:30:00,51.14,51.42,50.89,51.4,319760.0,50.5407,50.8174,50.2936,50.7976,319760.0
2024-11-14 10:40:00,51.4,51.4,51.02,51.12,237845.0,50.7976,50.7976,50.4221,50.5209,237845.0
2024-11-14 10:50:00,51.13,51.41,51.02,51.12,256874.0,50.5308,50.8075,50.4221,50.5209,256874.0
2024-11-14 11:00:00,51.11,51.25,50.88,51.15,280507.0,50.511,50.6494,50.2837,50.5506,280507.0
2024-11-14 11:10:00,51.17,51.38,51.09,51.21,183017.0,50.5703,50.7779,50.4913,50.6098,183017.0
2024-11-14 11:20:00,51.2,51.28,50.96,51.0,206010.0,50.6,50.679,50.3628,50.4023,206010.0
2024-11-14 11:30:00,51.0,51.1,50.86,50.94,216829.0,50.4023,50.5011,50.264,50.343,216829.0
2024-11-14 11:40:00,50.91,50.92,50.56,50.63,426305.0,50.3134,50.3232,49.9675,50.0366,426305.0
2024-11-14 11:50:00,50.63,50.76,50.54,50.75,334230.0,50.0366,50.1651,49.9477,50.1552,334230.0
2024-11-14 12:00:00,50.75,50.75,50.46,50.62,276435.0,50.1552,50.1552,49.8686,50.0268,276435.0
2024-11-14 12:10:00,50.6,50.73,50.31,50.33,304421.0,50.007,50.1355,49.7204,49.7402,304421.0
2024-11-14 12:20:00,50.32,50.44,50.28,50.29,259794.0,49.7303,49.8489,49.6907,49.7006,259794.0
2024-11-14 12:30:00,50.3,50.33,50.07,50.23,315150.0,49.7105,49.7402,49.4832,49.6413,315150.0
2024-11-14 12:40:00,50.23,50.25,49.62,49.69,528322.0,49.6413,49.6611,49.0385,49.1077,528322.0
2024-11-14 12:50:00,49.68,50.06,49.68,50.01,499724.0,49.0978,49.4733,49.0978,49.4239,499724.0
2024-11-14 13:00:00,50.01,50.14,49.88,50.05,450931.0,49.4239,49.5524,49.2954,49.4634,450931.0
2024-11-14 13:10:00,50.1,50.1,49.91,49.98,176006.0,49.5129,49.5129,49.3251,49.3943,176006.0
2024-11-14 13:20:00,49.99,50.15,49.95,50.02,100555.0,49.4041,49.5623,49.3646,49.4338,100555.0
2024-11-14 13:30:00,50.01,50.08,49.85,49.86,180124.0,49.4239,49.4931,49.2658,49.2757,180124.0
2024-11-14 13:40:00,49.85,49.99,49.84,49.84,126482.0,49.2658,49.4041,49.2559,49.2559,126482.0
2024-11-14 13:50:00,49.85,49.94,49.77,49.78,145525.0,49.2658,49.3547,49.1867,49.1966,145525.0
2024-11-14 14:00:00,49.77,50.3,49.77,50.17,414518.0,49.1867,49.7105,49.1867,49.582,414518.0
2024-11-14 14:10:00,50.17,50.28,50.13,50.19,168790.0,49.582,49.6907,49.5425,49.6018,168790.0
2024-11-14 14:20:00,50.22,50.36,50.19,50.33,136049.0,49.6315,49.7698,49.6018,49.7402,136049.0
2024-11-14 14:30:00,50.32,50.49,50.21,50.46,260200.0,49.7303,49.8983,49.6216,49.8686,260200.0
2024-11-14 14:40:00,50.46,50.51,50.25,50.25,153738.0,49.8686,49.9181,49.6611,49.6611,153738.0
2024-11-14 14:50:00,50.26,50.47,50.26,50.37,225823.0,49.671,49.8785,49.671,49.7797,225823.0
2024-11-14 15:00:00,50.39,50.39,49.25,49.38,820613.0,49.7995,49.7995,48.6728,48.8013,820613.0
2024-11-14 15:10:00,49.38,49.98,49.24,49.87,469393.0,48.8013,49.3943,48.6629,49.2856,469393.0
2024-11-14 15:20:00,49.85,49.99,49.67,49.88,675925.0,49.2658,49.4041,49.0879,49.2954,675925.0
2024-11-14 15:30:00,49.92,49.94,49.56,49.76,384161.0,49.335,49.3547,48.9792,49.1768,384161.0
2024-11-14 15:40:00,49.75,49.77,49.17,49.23,436905.0,49.167,49.1867,48.5938,48.6531,436905.0
2024-11-14 15:50:00,49.24,49.66,49.23,49.65,641165.0,48.6629,49.078,48.6531,49.0681,641165.0
2024-11-15 09:30:00,49.74,49.81,48.81,49.12,900031.0,49.1571,49.2263,48.238,48.5443,900031.0
2024-11-15 09:40:00,49.11,49.45,48.92,49.26,725058.0,48.5345,48.8705,48.3467,48.6827,725058.0
2024-11-15 09:50:00,49.23,49.24,48.69,48.77,372874.0,48.6531,48.6629,48.1194,48.1984,372874.0
2024-11-15 10:00:00,48.72,48.75,48.21,48.23,758110.0,48.149,48.1787,47.645,47.6648,758110.0
2024-11-15 10:10:00,48.25,48.52,48.13,48.33,407535.0,47.6845,47.9514,47.5659,47.7636,407535.0
2024-11-15 10:20:00,48.31,48.31,47.94,48.02,432636.0,47.7438,47.7438,47.3782,47.4572,432636.0
2024-11-15 10:30:00,48.0,48.07,47.58,47.82,436861.0,47.4375,47.5066,47.0224,47.2596,436861.0
2024-11-15 10:40:00,47.83,47.93,47.48,47.78,385489.0,47.2695,47.3683,46.9236,47.22,385489.0
2024-11-15 10:50:00,47.79,48.03,47.51,47.64,680698.0,47.2299,47.4671,46.9532,47.0817,680698.0
2024-11-15 11:00:00,47.63,47.89,47.54,47.68,345271.0,47.0718,47.3288,46.9829,47.1212,345271.0
2024-11-15 11:10:00,47.72,48.28,47.64,48.16,520068.0,47.1607,47.7142,47.0817,47.5956,520068.0
2024-11-15 11:20:00,48.19,48.42,48.01,48.36,311059.0,47.6252,47.8525,47.4474,47.7932,311059.0
2024-11-15 11:30:00,48.3,48.35,47.86,47.92,250693.0,47.734,47.7834,47.2991,47.3584,250693.0
2024-11-15 11:40:00,47.93,48.1,47.75,47.99,149817.0,47.3683,47.5363,47.1904,47.4276,149817.0
2024-11-15 11:50:00,48.04,48.2,47.99,48.07,189976.0,47.477,47.6351,47.4276,47.5066,189976.0
2024-11-15 12:00:00,48.07,48.11,47.63,47.74,165833.0,47.5066,47.5462,47.0718,47.1805,165833.0
2024-11-15 12:10:00,47.73,47.88,47.65,47.83,166950.0,47.1706,47.3189,47.0916,47.2695,166950.0
2024-11-15 12:20:00,47.78,47.84,47.53,47.56,249740.0,47.22,47.2793,46.973,47.0026,249740.0
2024-11-15 12:30:00,47.52,47.65,47.47,47.63,170994.0,46.9631,47.0916,46.9137,47.0718,170994.0
2024-11-15 12:40:00,47.57,47.71,47.48,47.56,170106.0,47.0125,47.1509,46.9236,47.0026,170106.0
2024-11-15 12:50:00,47.55,47.55,47.33,47.49,165829.0,46.9927,46.9927,46.7753,46.9334,165829.0
2024-11-15 13:00:00,47.48,47.57,47.4,47.53,118465.0,46.9236,47.0125,46.8445,46.973,118465.0
2024-11-15 13:10:00,47.51,47.6,47.38,47.46,186748.0,46.9532,47.0422,46.8247,46.9038,186748.0
2024-11-15 13:20:00,47.48,47.61,47.42,47.47,121318.0,46.9236,47.052,46.8643,46.9137,121318.0
2024-11-15 13:30:00,47.46,47.46,47.25,47.36,214126.0,46.9038,46.9038,46.6963,46.805,214126.0
2024-11-15 13:40:00,47.37,47.37,47.09,47.09,248619.0,46.8149,46.8149,46.5381,46.5381,248619.0
2024-11-15 13:50:00,47.09,47.18,46.97,47.13,379929.0,46.5381,46.6271,46.4195,46.5777,379929.0
2024-11-15 14:00:00,47.13,47.26,47.05,47.17,228913.0,46.5777,46.7061,46.4986,46.6172,228913.0
2024-11-15 14:10:00,47.16,47.21,47.01,47.02,112101.0,46.6073,46.6567,46.4591,46.469,112101.0
2024-11-15 14:20:00,47.01,47.16,47.0,47.0,173132.0,46.4591,46.6073,46.4492,46.4492,173132.0
2024-11-15 14:30:00,47.0,47.13,46.97,47.11,124642.0,46.4492,46.5777,46.4195,46.5579,124642.0
2024-11-15 14:40:00,47.11,47.48,47.11,47.35,414882.0,46.5579,46.9236,46.5579,46.7951,414882.0
2024-11-15 14:50:00,47.35,47.41,47.07,47.26,363072.0,46.7951,46.8544,46.5184,46.7061,363072.0
2024-11-15 15:00:00,47.23,47.5,47.19,47.26,236205.0,46.6765,46.9433,46.637,46.7061,236205.0
2024-11-15 15:10:00,47.27,47.57,47.23,47.48,285380.0,46.716,47.0125,46.6765,46.9236,285380.0
2024-11-15 15:20:00,47.49,47.6,47.44,47.44,204647.0,46.9334,47.0422,46.884,46.884,204647.0
2024-11-15 15:30:00,47.43,47.64,47.4,47.56,239024.0,46.8741,47.0817,46.8445,47.0026,239024.0
2024-11-15 15:40:00,47.58,47.6,47.31,47.33,376930.0,47.0224,47.0422,46.7556,46.7753,376930.0
2024-11-15 15:50:00,47.35,47.61,47.32,47.38,808308.0,46.7951,47.052,46.7654,46.8247,808308.0
2024-11-18 09:30:00,47.81,48.24,47.48,48.02,959562.0,47.2497,47.6747,46.9236,47.4572,959562.0
2024-11-18 09:40:00,48.03,48.05,47.39,47.7,624286.0,47.4671,47.4869,46.8346,47.141,624286.0
2024-11-18 09:50:00,47.71,47.71,47.17,47.25,429580.0,47.1509,47.1509,46.6172,46.6963,429580.0
2024-11-18 10:00:00,47.24,47.94,47.22,47.85,417257.0,46.6864,47.3782,46.6666,47.2892,417257.0
2024-11-18 10:10:00,47.8,47.93,47.6,47.91,336903.0,47.2398,47.3683,47.0422,47.3485,336903.0
2024-11-18 10:20:00,47.9,48.27,47.79,48.16,521414.0,47.3386,47.7043,47.2299,47.5956,521414.0
2024-11-18 10:30:00,48.15,48.55,48.12,48.46,512972.0,47.5857,47.981,47.5561,47.8921,512972.0
2024-11-18 10:40:00,48.46,48.64,48.39,48.5,448186.0,47.8921,48.07,47.8229,47.9316,448186.0
2024-11-18 10:50:00,48.5,48.51,48.26,48.32,184671.0,47.9316,47.9415,47.6944,47.7537,184671.0
2024-11-18 11:00:00,48.32,48.53,48.27,48.33,251437.0,47.7537,47.9613,47.7043,47.7636,251437.0
2024-11-18 11:10:00,48.33,48.46,48.22,48.43,155296.0,47.7636,47.8921,47.6549,47.8624,155296.0
2024-11-18 11:20:00,48.47,48.63,48.39,48.41,272069.0,47.902,48.0601,47.8229,47.8427,272069.0
2024-11-18 11:30:00,48.45,48.69,48.44,48.67,294751.0,47.8822,48.1194,47.8723,48.0996,294751.0
2024-11-18 11:40:00,48.68,48.68,48.32,48.36,113907.0,48.1095,48.1095,47.7537,47.7932,113907.0
2024-11-18 11:50:00,48.36,48.37,48.18,48.25,255608.0,47.7932,47.8031,47.6154,47.6845,255608.0
2024-11-18 12:00:00,48.23,48.28,48.04,48.1,238681.0,47.6648,47.7142,47.477,47.5363,238681.0
2024-11-18 12:10:00,48.11,48.22,48.04,48.17,269088.0,47.5462,47.6549,47.477,47.6055,269088.0
2024-11-18 12:20:00,48.19,48.37,48.18,48.28,134319.0,47.6252,47.8031,47.6154,47.7142,134319.0
2024-11-18 12:30:00,48.24,48.41,48.17,48.35,127350.0,47.6747,47.8427,47.6055,47.7834,127350.0
2024-11-18 12:40:00,48.36,48.4,48.06,48.12,114510.0,47.7932,47.8328,47.4968,47.5561,114510.0
2024-11-18 12:50:00,48.13,48.29,48.08,48.21,101759.0,47.5659,47.7241,47.5165,47.645,101759.0
2024-11-18 13:00:00,48.22,48.22,48.05,48.13,62170.0,47.6549,47.6549,47.4869,47.5659,62170.0
2024-11-18 13:10:00,48.12,48.13,47.93,48.03,79284.0,47.5561,47.5659,47.3683,47.4671,79284.0
2024-11-18 13:20:00,48.05,48.06,47.74,47.82,170742.0,47.4869,47.4968,47.1805,47.2596,170742.0
2024-11-18 13:30:00,47.81,47.89,47.67,47.69,243425.0,47.2497,47.3288,47.1113,47.1311,243425.0
2024-11-18 13:40:00,47.69,47.71,47.48,47.58,177211.0,47.1311,47.1509,46.9236,47.0224,177211.0
2024-11-18 13:50:00,47.61,47.88,47.56,47.86,274699.0,47.052,47.3189,47.0026,47.2991,274699.0
2024-11-18 14:00:00,47.85,47.86,47.69,47.72,179216.0,47.2892,47.2991,47.1311,47.1607,179216.0
2024-11-18 14:10:00,47.7,47.72,47.5,47.52,97837.0,47.141,47.1607,46.9433,46.9631,97837.0
2024-11-18 14:20:00,47.51,47.52,47.29,47.35,220905.0,46.9532,46.9631,46.7358,46.7951,220905.0
2024-11-18 14:30:00,47.36,47.45,47.27,47.45,162680.0,46.805,46.8939,46.716,46.8939,162680.0
2024-11-18 14:40:00,47.45,47.67,47.43,47.63,205011.0,46.8939,47.1113,46.8741,47.0718,205011.0
2024-11-18 14:50:00,47.65,47.85,47.61,47.69,215809.0,47.0916,47.2892,47.052,47.1311,215809.0
2024-11-18 15:00:00,47.67,47.79,47.65,47.76,93576.0,47.1113,47.2299,47.0916,47.2003,93576.0
2024-11-18 15:10:00,47.76,47.91,47.72,47.82,122961.0,47.2003,47.3485,47.1607,47.2596,122961.0
2024-11-18 15:20:00,47.83,48.01,47.81,47.92,175716.0,47.2695,47.4474,47.2497,47.3584,175716.0
2024-11-18 15:30:00,47.91,47.93,47.71,47.75,140176.0,47.3485,47.3683,47.1509,47.1904,140176.0
2024-11-18 15:40:00,47.75,47.85,47.73,47.78,141293.0,47.1904,47.2892,47.1706,47.22,141293.0
2024-11-18 15:50:00,47.77,47.77,47.59,47.66,378648.0,47.2102,47.2102,47.0323,47.1015,378648.0
2024-11-19 09:30:00,46.13,46.68,46.06,46.64,1143651.0,45.5894,46.1329,45.5202,46.0934,1143651.0
2024-11-19 09:40:00,46.65,46.82,46.29,46.42,483693.0,46.1033,46.2713,45.7475,45.876,483693.0
2024-11-19 09:50:00,46.39,46.77,46.12,46.7,392902.0,45.8463,46.2219,45.5795,46.1527,392902.0
2024-11-19 10:00:00,46.68,46.8,46.32,46.79,267347.0,46.1329,46.2515,45.7772,46.2416,267347.0
2024-11-19 10:10:00,46.79,47.0,46.66,46.92,271820.0,46.2416,46.4492,46.1132,46.3701,271820.0
2024-11-19 10:20:00,46.91,47.28,46.74,47.28,303881.0,46.3602,46.7259,46.1922,46.7259,303881.0
2024-11-19 10:30:00,47.23,47.58,47.12,47.43,492131.0,46.6765,47.0224,46.5678,46.8741,492131.0
2024-11-19 10:40:00,47.41,47.55,47.28,47.49,167790.0,46.8544,46.9927,46.7259,46.9334,167790.0
2024-11-19 10:50:00,47.52,47.52,47.27,47.43,185383.0,46.9631,46.9631,46.716,46.8741,185383.0
2024-11-19 11:00:00,47.39,47.61,47.3,47.55,193709.0,46.8346,47.052,46.7457,46.9927,193709.0
2024-11-19 11:10:00,47.57,47.76,47.46,47.66,242946.0,47.0125,47.2003,46.9038,47.1015,242946.0
2024-11-19 11:20:00,47.68,47.88,47.62,47.81,223180.0,47.1212,47.3189,47.0619,47.2497,223180.0
2024-11-19 11:30:00,47.8,47.94,47.7,47.86,274333.0,47.2398,47.3782,47.141,47.2991,274333.0
2024-11-19 11:40:00,47.87,47.99,47.79,47.86,268486.0,47.309,47.4276,47.2299,47.2991,268486.0
2024-11-19 11:50:00,47.86,48.09,47.71,48.05,257142.0,47.2991,47.5264,47.1509,47.4869,257142.0
2024-11-19 12:00:00,48.04,48.05,47.82,47.99,141727.0,47.477,47.4869,47.2596,47.4276,141727.0
2024-11-19 12:10:00,47.99,48.05,47.92,47.97,105343.0,47.4276,47.4869,47.3584,47.4078,105343.0
2024-11-19 12:20:00,47.98,48.09,47.75,48.08,158514.0,47.4177,47.5264,47.1904,47.5165,158514.0
2024-11-19 12:30:00,48.06,48.19,47.97,48.12,355203.0,47.4968,47.6252,47.4078,47.5561,355203.0
2024-11-19 12:40:00,48.12,48.21,47.97,47.98,194096.0,47.5561,47.645,47.4078,47.4177,194096.0
2024-11-19 12:50:00,47.99,48.02,47.86,47.88,118549.0,47.4276,47.4572,47.2991,47.3189,118549.0
2024-11-19 13:00:00,47.88,47.98,47.75,47.97,178184.0,47.3189,47.4177,47.1904,47.4078,178184.0
2024-11-19 13:10:00,47.97,48.07,47.93,48.0,124318.0,47.4078,47.5066,47.3683,47.4375,124318.0
2024-11-19 13:20:00,48.0,48.07,47.88,48.06,102059.0,47.4375,47.5066,47.3189,47.4968,102059.0
2024-11-19 13:30:00,48.04,48.15,47.93,48.14,59288.0,47.477,47.5857,47.3683,47.5758,59288.0
2024-11-19 13:40:00,48.12,48.36,48.02,48.29,152583.0,47.5561,47.7932,47.4572,47.7241,152583.0
2024-11-19 13:50:00,48.29,48.51,48.26,48.5,142653.0,47.7241,47.9415,47.6944,47.9316,142653.0
2024-11-19 14:00:00,48.49,48.53,48.37,48.44,87838.0,47.9217,47.9613,47.8031,47.8723,87838.0
2024-11-19 14:10:00,48.45,48.62,48.35,48.38,105695.0,47.8822,48.0502,47.7834,47.813,105695.0
2024-11-19 14:20:00,48.39,48.51,48.35,48.36,104880.0,47.8229,47.9415,47.7834,47.7932,104880.0
2024-11-19 14:30:00,48.37,48.45,48.12,48.23,233603.0,47.8031,47.8822,47.5561,47.6648,233603.0
2024-11-19 14:40:00,48.22,48.22,48.1,48.16,80768.0,47.6549,47.6549,47.5363,47.5956,80768.0
2024-11-19 14:50:00,48.16,48.36,48.16,48.22,100631.0,47.5956,47.7932,47.5956,47.6549,100631.0
2024-11-19 15:00:00,48.22,48.4,48.07,48.4,414521.0,47.6549,47.8328,47.5066,47.8328,414521.0
2024-11-19 15:10:00,48.4,48.51,48.33,48.51,267544.0,47.8328,47.9415,47.7636,47.9415,267544.0
2024-11-19 15:20:00,48.5,48.57,48.42,48.49,80104.0,47.9316,48.0008,47.8525,47.9217,80104.0
2024-11-19 15:30:00,48.48,48.54,48.36,48.48,283032.0,47.9118,47.9711,47.7932,47.9118,283032.0
2024-11-19 15:40:00,48.48,48.54,48.45,48.52,298427.0,47.9118,47.9711,47.8822,47.9514,298427.0
2024-11-19 15:50:00,48.53,48.78,48.48,48.68,543629.0,47.9613,48.2083,47.9118,48.1095,543629.0
2024-11-20 09:30:00,48.42,48.64,47.67,47.73,856829.0,47.8525,48.07,47.1113,47.1706,856829.0
2024-11-20 09:40:00,47.73,48.26,47.61,48.05,859635.0,47.1706,47.6944,47.052,47.4869,859635.0
2024-11-20 09:50:00,48.04,48.36,47.8,47.83,504276.0,47.477,47.7932,47.2398,47.2695,504276.0
2024-11-20 10:00:00,47.82,48.04,47.26,47.28,670167.0,47.2596,47.477,46.7061,46.7259,670167.0
2024-11-20 10:10:00,47.3,47.48,47.03,47.45,973800.0,46.7457,46.9236,46.4788,46.8939,973800.0
2024-11-20 10:20:00,47.41,47.78,47.13,47.75,509274.0,46.8544,47.22,46.5777,47.1904,509274.0
2024-11-20 10:30:00,47.73,48.23,47.6,48.21,482039.0,47.1706,47.6648,47.0422,47.645,482039.0
2024-11-20 10:40:00,48.22,48.35,48.07,48.34,303582.0,47.6549,47.7834,47.5066,47.7735,303582.0
2024-11-20 10:50:00,48.32,48.44,48.14,48.41,348429.0,47.7537,47.8723,47.5758,47.8427,348429.0
2024-11-20 11:00:00,48.4,48.41,48.08,48.31,253523.0,47.8328,47.8427,47.5165,47.7438,253523.0
2024-11-20 11:10:00,48.27,48.33,47.91,47.98,474301.0,47.7043,47.7636,47.3485,47.4177,474301.0
2024-11-20 11:20:00,48.03,48.08,47.66,47.67,191429.0,47.4671,47.5165,47.1015,47.1113,191429.0
2024-11-20 11:30:00,47.67,48.13,47.59,48.06,274546.0,47.1113,47.5659,47.0323,47.4968,274546.0
2024-11-20 11:40:00,48.05,48.32,48.03,48.27,196488.0,47.4869,47.7537,47.4671,47.7043,196488.0
2024-11-20 11:50:00,48.29,48.41,48.22,48.24,191769.0,47.7241,47.8427,47.6549,47.6747,191769.0
2024-11-20 12:00:00,48.23,48.29,47.98,48.01,388874.0,47.6648,47.7241,47.4177,47.4474,388874.0
2024-11-20 12:10:00,48.03,48.11,47.82,47.83,173716.0,47.4671,47.5462,47.2596,47.2695,173716.0
2024-11-20 12:20:00,47.83,48.03,47.64,48.02,355850.0,47.2695,47.4671,47.0817,47.4572,355850.0
2024-11-20 12:30:00,48.02,48.25,47.97,48.23,260112.0,47.4572,47.6845,47.4078,47.6648,260112.0
2024-11-20 12:40:00,48.23,48.28,48.06,48.28,184857.0,47.6648,47.7142,47.4968,47.7142,184857.0
2024-11-20 12:50:00,48.25,48.28,47.92,47.95,176490.0,47.6845,47.7142,47.3584,47.3881,176490.0
2024-11-20 13:00:00,47.94,48.08,47.89,47.89,150472.0,47.3782,47.5165,47.3288,47.3288,150472.0
2024-11-20 13:10:00,47.92,48.1,47.9,47.93,125326.0,47.3584,47.5363,47.3386,47.3683,125326.0
2024-11-20 13:20:00,47.93,48.15,47.83,48.08,176349.0,47.3683,47.5857,47.2695,47.5165,176349.0
2024-11-20 13:30:00,48.07,48.09,47.7,47.73,93775.0,47.5066,47.5264,47.141,47.1706,93775.0
2024-11-20 13:40:00,47.72,47.78,47.54,47.64,167296.0,47.1607,47.22,46.9829,47.0817,167296.0
2024-11-20 13:50:00,47.64,47.79,47.6,47.75,173215.0,47.0817,47.2299,47.0422,47.1904,173215.0
2024-11-20 14:00:00,47.75,47.85,47.63,47.63,139609.0,47.1904,47.2892,47.0718,47.0718,139609.0
2024-11-20 14:10:00,47.62,47.67,47.56,47.6,74089.0,47.0619,47.1113,47.0026,47.0422,74089.0
2024-11-20 14:20:00,47.62,47.77,47.58,47.73,108813.0,47.0619,47.2102,47.0224,47.1706,108813.0
2024-11-20 14:30:00,47.71,47.99,47.71,47.96,87386.0,47.1509,47.4276,47.1509,47.3979,87386.0
2024-11-20 14:40:00,47.97,48.12,47.94,48.08,152075.0,47.4078,47.5561,47.3782,47.5165,152075.0
2024-11-20 14:50:00,48.08,48.13,47.99,48.02,65416.0,47.5165,47.5659,47.4276,47.4572,65416.0
2024-11-20 15:00:00,47.98,48.07,47.91,48.05,117490.0,47.4177,47.5066,47.3485,47.4869,117490.0
2024-11-20 15:10:00,48.06,48.17,48.03,48.13,70705.0,47.4968,47.6055,47.4671,47.5659,70705.0
2024-11-20 15:20:00,48.12,48.21,48.08,48.17,243823.0,47.5561,47.645,47.5165,47.6055,243823.0
2024-11-20 15:30:00,48.18,48.45,48.16,48.4,261983.0,47.6154,47.8822,47.5956,47.8328,261983.0
2024-11-20 15:40:00,48.44,48.47,48.28,48.42,144979.0,47.8723,47.902,47.7142,47.8525,144979.0
2024-11-20 15:50:00,48.41,48.82,48.41,48.82,521065.0,47.8427,48.2479,47.8427,48.2479,521065.0
2024-11-21 09:30:00,49.61,49.68,49.0,49.13,646038.0,49.0286,49.0978,48.4257,48.5542,646038.0
2024-11-21 09:40:00,49.14,49.86,48.97,49.82,613113.0,48.5641,49.2757,48.3961,49.2361,613113.0
2024-11-21 09:50:00,49.83,49.99,49.45,49.63,550461.0,49.246,49.4041,48.8705,49.0484,550461.0
2024-11-21 10:00:00,49.64,49.73,49.17,49.46,370988.0,49.0582,49.1472,48.5938,48.8804,370988.0
2024-11-21 10:10:00,49.42,50.29,49.37,50.22,641713.0,48.8408,49.7006,48.7914,49.6315,641713.0
2024-11-21 10:20:00,50.21,50.22,49.31,49.35,436557.0,49.6216,49.6315,48.7321,48.7716,436557.0
2024-11-21 10:30:00,49.34,50.07,49.28,49.84,321296.0,48.7618,49.4832,48.7025,49.2559,321296.0
2024-11-21 10:40:00,49.82,50.65,49.73,50.64,457157.0,49.2361,50.0564,49.1472,50.0465,457157.0
2024-11-21 10:50:00,50.64,50.85,50.53,50.68,477916.0,50.0465,50.2541,49.9378,50.0861,477916.0
2024-11-21 11:00:00,50.69,50.74,50.46,50.55,213789.0,50.0959,50.1454,49.8686,49.9576,213789.0
2024-11-21 11:10:00,50.56,50.93,50.5,50.87,448084.0,49.9675,50.3331,49.9082,50.2738,448084.0
2024-11-21 11:20:00,50.87,51.11,50.77,51.09,310007.0,50.2738,50.511,50.175,50.4913,310007.0
2024-11-21 11:30:00,51.09,51.17,50.86,50.96,373468.0,50.4913,50.5703,50.264,50.3628,373468.0
2024-11-21 11:40:00,50.96,51.06,50.69,50.78,202790.0,50.3628,50.4616,50.0959,50.1849,202790.0
2024-11-21 11:50:00,50.8,51.1,50.74,51.04,225930.0,50.2047,50.5011,50.1454,50.4418,225930.0
2024-11-21 12:00:00,51.03,51.08,50.77,51.07,207885.0,50.432,50.4814,50.175,50.4715,207885.0
2024-11-21 12:10:00,51.07,51.13,50.95,51.11,230651.0,50.4715,50.5308,50.3529,50.511,230651.0
2024-11-21 12:20:00,51.12,51.43,51.06,51.39,372301.0,50.5209,50.8273,50.4616,50.7877,372301.0
2024-11-21 12:30:00,51.4,51.58,51.22,51.3,197484.0,50.7976,50.9755,50.6197,50.6988,197484.0
2024-11-21 12:40:00,51.3,51.48,51.26,51.37,151724.0,50.6988,50.8767,50.6593,50.768,151724.0
2024-11-21 12:50:00,51.33,51.4,51.25,51.36,240701.0,50.7284,50.7976,50.6494,50.7581,240701.0
2024-11-21 13:00:00,51.35,51.46,51.28,51.42,224714.0,50.7482,50.8569,50.679,50.8174,224714.0
2024-11-21 13:10:00,51.43,51.57,51.41,51.57,109475.0,50.8273,50.9656,50.8075,50.9656,109475.0
2024-11-21 13:20:00,51.54,51.66,51.49,51.65,183307.0,50.936,51.0546,50.8866,51.0447,183307.0
2024-11-21 13:30:00,51.65,51.74,51.57,51.63,161249.0,51.0447,51.1336,50.9656,51.0249,161249.0
2024-11-21 13:40:00,51.63,51.71,51.52,51.53,168125.0,51.0249,51.104,50.9162,50.9261,168125.0
2024-11-21 13:50:00,51.52,51.61,51.48,51.54,200630.0,50.9162,51.0052,50.8767,50.936,200630.0
2024-11-21 14:00:00,51.54,51.6,51.35,51.36,148743.0,50.936,50.9953,50.7482,50.7581,148743.0
2024-11-21 14:10:00,51.33,51.4,51.25,51.27,130070.0,50.7284,50.7976,50.6494,50.6691,130070.0
2024-11-21 14:20:00,51.28,51.66,51.27,51.65,121866.0,50.679,51.0546,50.6691,51.0447,121866.0
2024-11-21 14:30:00,51.65,51.68,51.54,51.66,121669.0,51.0447,51.0743,50.936,51.0546,121669.0
2024-11-21 14:40:00,51.64,51.66,51.46,51.56,89594.0,51.0348,51.0546,50.8569,50.9557,89594.0
2024-11-21 14:50:00,51.54,51.54,51.32,51.44,88830.0,50.936,50.936,50.7186,50.8372,88830.0
2024-11-21 15:00:00,51.4,51.55,51.32,51.53,136523.0,50.7976,50.9459,50.7186,50.9261,136523.0
2024-11-21 15:10:00,51.52,51.58,51.45,51.55,76154.0,50.9162,50.9755,50.847,50.9459,76154.0
2024-11-21 15:20:00,51.56,51.7,51.54,51.63,155347.0,50.9557,51.0941,50.936,51.0249,155347.0
2024-11-21 15:30:00,51.62,51.64,51.27,51.38,237182.0,51.015,51.0348,50.6691,50.7779,237182.0
2024-11-21 15:40:00,51.37,51.44,51.23,51.29,327221.0,50.768,50.8372,50.6296,50.6889,327221.0
2024-11-21 15:50:00,51.3,51.32,51.06,51.07,465533.0,50.6988,50.7186,50.4616,50.4715,465533.0
2024-11-22 09:30:00,51.8,52.17,51.6,52.13,856981.0,51.1929,51.5586,50.9953,51.5191,856981.0
2024-11-22 09:40:00,52.09,52.74,52.09,52.62,622911.0,51.4795,52.1219,51.4795,52.0033,622911.0
2024-11-22 09:50:00,52.63,52.83,52.39,52.8,541036.0,52.0132,52.2109,51.776,52.1812,541036.0
2024-11-22 10:00:00,52.77,52.91,52.43,52.51,574736.0,52.1516,52.2899,51.8156,51.8946,574736.0
2024-11-22 10:10:00,52.49,52.87,52.31,52.84,421296.0,51.8748,52.2504,51.697,52.2207,421296.0
2024-11-22 10:20:00,52.81,52.87,52.17,52.35,398467.0,52.1911,52.2504,51.5586,51.7365,398467.0
2024-11-22 10:30:00,52.35,52.89,52.33,52.88,260450.0,51.7365,52.2702,51.7167,52.2603,260450.0
2024-11-22 10:40:00,52.89,52.9,52.69,52.73,276802.0,52.2702,52.28,52.0725,52.112,276802.0
2024-11-22 10:50:00,52.72,53.08,52.68,53.07,272406.0,52.1022,52.4579,52.0626,52.4481,272406.0
2024-11-22 11:00:00,53.08,53.09,52.83,52.93,175456.0,52.4579,52.4678,52.2109,52.3097,175456.0
2024-11-22 11:10:00,52.95,53.13,52.88,52.96,199553.0,52.3295,52.5073,52.2603,52.3393,199553.0
2024-11-22 11:20:00,52.97,53.19,52.86,53.11,188406.0,52.3492,52.5666,52.2405,52.4876,188406.0
2024-11-22 11:30:00,53.1,53.29,53.05,53.25,185317.0,52.4777,52.6655,52.4283,52.6259,185317.0
2024-11-22 11:40:00,53.24,53.3,53.09,53.25,164349.0,52.6161,52.6754,52.4678,52.6259,164349.0
2024-11-22 11:50:00,53.25,53.5,53.21,53.48,217510.0,52.6259,52.873,52.5864,52.8532,217510.0
2024-11-22 12:00:00,53.47,53.55,53.37,53.53,220460.0,52.8434,52.9224,52.7445,52.9027,220460.0
2024-11-22 12:10:00,53.53,53.7,53.53,53.66,247168.0,52.9027,53.0707,52.9027,53.0311,247168.0
2024-11-22 12:20:00,53.65,53.79,53.65,53.68,145725.0,53.0213,53.1596,53.0213,53.0509,145725.0
2024-11-22 12:30:00,53.66,53.66,53.29,53.3,358311.0,53.0311,53.0311,52.6655,52.6754,358311.0
2024-11-22 12:40:00,53.29,53.65,53.29,53.62,144491.0,52.6655,53.0213,52.6655,52.9916,144491.0
2024-11-22 12:50:00,53.63,53.67,53.57,53.64,89753.0,53.0015,53.041,52.9422,53.0114,89753.0
2024-11-22 13:00:00,53.63,53.74,53.6,53.72,88420.0,53.0015,53.1102,52.9718,53.0904,88420.0
2024-11-22 13:10:00,53.71,53.85,53.68,53.7,109284.0,53.0806,53.2189,53.0509,53.0707,109284.0
2024-11-22 13:20:00,53.7,53.84,53.59,53.61,138122.0,53.0707,53.209,52.962,52.9817,138122.0
2024-11-22 13:30:00,53.59,53.71,53.54,53.57,163623.0,52.962,53.0806,52.9125,52.9422,163623.0
2024-11-22 13:40:00,53.55,53.64,53.48,53.6,152747.0,52.9224,53.0114,52.8532,52.9718,152747.0
2024-11-22 13:50:00,53.59,53.73,53.5,53.71,90235.0,52.962,53.1003,52.873,53.0806,90235.0
2024-11-22 14:00:00,53.68,53.84,53.66,53.84,61452.0,53.0509,53.209,53.0311,53.209,61452.0
2024-11-22 14:10:00,53.83,53.86,53.62,53.73,198343.0,53.1991,53.2288,52.9916,53.1003,198343.0
2024-11-22 14:20:00,53.73,53.97,53.73,53.97,172462.0,53.1003,53.3375,53.1003,53.3375,172462.0
2024-11-22 14:30:00,53.98,54.11,53.94,54.02,510458.0,53.3474,53.4759,53.3079,53.3869,510458.0
2024-11-22 14:40:00,54.01,54.02,53.84,53.91,243910.0,53.377,53.3869,53.209,53.2782,243910.0
2024-11-22 14:50:00,53.91,53.97,53.79,53.81,112524.0,53.2782,53.3375,53.1596,53.1794,112524.0
2024-11-22 15:00:00,53.8,53.81,53.35,53.41,420736.0,53.1695,53.1794,52.7248,52.7841,420736.0
2024-11-22 15:10:00,53.43,53.62,53.28,53.57,313276.0,52.8038,52.9916,52.6556,52.9422,313276.0
2024-11-22 15:20:00,53.58,53.65,53.42,53.58,298999.0,52.9521,53.0213,52.7939,52.9521,298999.0
2024-11-22 15:30:00,53.57,53.7,53.56,53.6,136375.0,52.9422,53.0707,52.9323,52.9718,136375.0
2024-11-22 15:40:00,53.62,53.71,53.54,53.66,179506.0,52.9916,53.0806,52.9125,53.0311,179506.0
2024-11-22 15:50:00,53.65,54.03,53.61,53.79,744437.0,53.0213,53.3968,52.9817,53.1596,744437.0
2024-11-25 09:30:00,55.61,56.76,55.58,56.36,1658836.0,54.9583,56.0948,54.9286,55.6995,1658836.0
2024-11-25 09:40:00,56.36,56.57,56.21,56.37,609417.0,55.6995,55.907,55.5513,55.7094,609417.0
2024-11-25 09:50:00,56.33,56.36,55.72,56.11,816852.0,55.6698,55.6995,55.067,55.4524,816852.0
2024-11-25 10:00:00,56.1,56.78,55.73,56.65,701256.0,55.4425,56.1146,55.0769,55.9861,701256.0
2024-11-25 10:10:00,56.62,56.85,56.05,56.8,538589.0,55.9564,56.1838,55.3931,56.1343,538589.0
2024-11-25 10:20:00,56.78,57.51,56.78,57.49,840126.0,56.1146,56.836,56.1146,56.8163,840126.0
2024-11-25 10:30:00,57.48,57.63,57.33,57.42,653759.0,56.8064,56.9546,56.6581,56.7471,653759.0
2024-11-25 10:40:00,57.42,57.92,57.39,57.83,696408.0,56.7471,57.2412,56.7174,57.1523,696408.0
2024-11-25 10:50:00,57.83,58.0,57.61,57.95,404918.0,57.1523,57.3203,56.9348,57.2709,404918.0
2024-11-25 11:00:00,57.95,57.97,57.61,57.64,435775.0,57.2709,57.2906,56.9348,56.9645,435775.0
2024-11-25 11:10:00,57.65,57.95,57.64,57.91,196843.0,56.9744,57.2709,56.9645,57.2313,196843.0
2024-11-25 11:20:00,57.9,57.93,57.46,57.47,294305.0,57.2214,57.2511,56.7866,56.7965,294305.0
2024-11-25 11:30:00,57.47,57.63,57.03,57.13,328642.0,56.7965,56.9546,56.3616,56.4605,328642.0
2024-11-25 11:40:00,57.11,57.19,56.65,56.72,408786.0,56.4407,56.5198,55.9861,56.0553,408786.0
2024-11-25 11:50:00,56.75,57.18,56.72,57.1,435840.0,56.0849,56.5099,56.0553,56.4308,435840.0
2024-11-25 12:00:00,57.11,57.27,57.01,57.1,199990.0,56.4407,56.5988,56.3419,56.4308,199990.0
2024-11-25 12:10:00,57.11,57.18,56.37,56.6,698422.0,56.4407,56.5099,55.7094,55.9367,698422.0
2024-11-25 12:20:00,56.59,56.61,56.16,56.18,484759.0,55.9268,55.9466,55.5018,55.5216,484759.0
2024-11-25 12:30:00,56.18,56.6,56.18,56.45,253213.0,55.5216,55.9367,55.5216,55.7884,253213.0
2024-11-25 12:40:00,56.45,56.52,56.11,56.3,255297.0,55.7884,55.8576,55.4524,55.6402,255297.0
2024-11-25 12:50:00,56.29,56.74,56.29,56.67,292071.0,55.6303,56.075,55.6303,56.0059,292071.0
2024-11-25 13:00:00,56.69,57.04,56.65,56.79,306602.0,56.0256,56.3715,55.9861,56.1245,306602.0
2024-11-25 13:10:00,56.82,57.0,56.78,56.95,102895.0,56.1541,56.332,56.1146,56.2826,102895.0
2024-11-25 13:20:00,56.95,57.04,56.77,56.98,198433.0,56.2826,56.3715,56.1047,56.3122,198433.0
2024-11-25 13:30:00,56.99,57.3,56.94,57.3,258469.0,56.3221,56.6285,56.2727,56.6285,258469.0
2024-11-25 13:40:00,57.25,57.29,57.03,57.06,118261.0,56.5791,56.6186,56.3616,56.3913,118261.0
2024-11-25 13:50:00,57.05,57.21,57.04,57.18,90032.0,56.3814,56.5395,56.3715,56.5099,90032.0
2024-11-25 14:00:00,57.17,57.48,57.16,57.48,101801.0,56.5,56.8064,56.4901,56.8064,101801.0
2024-11-25 14:10:00,57.46,57.47,57.27,57.34,116443.0,56.7866,56.7965,56.5988,56.668,116443.0
2024-11-25 14:20:00,57.32,57.33,57.06,57.27,151754.0,56.6482,56.6581,56.3913,56.5988,151754.0
2024-11-25 14:30:00,57.26,57.27,56.99,57.0,147365.0,56.5889,56.5988,56.3221,56.332,147365.0
2024-11-25 14:40:00,57.0,57.26,56.99,57.13,94155.0,56.332,56.5889,56.3221,56.4605,94155.0
2024-11-25 14:50:00,57.12,57.21,57.0,57.06,104665.0,56.4506,56.5395,56.332,56.3913,104665.0
2024-11-25 15:00:00,57.04,57.07,56.75,57.05,181793.0,56.3715,56.4012,56.0849,56.3814,181793.0
2024-11-25 15:10:00,57.05,57.1,56.89,56.9,113263.0,56.3814,56.4308,56.2233,56.2332,113263.0
2024-11-25 15:20:00,56.89,56.95,56.8,56.9,121082.0,56.2233,56.2826,56.1343,56.2332,121082.0
2024-11-25 15:30:00,56.88,57.13,56.85,56.98,204621.0,56.2134,56.4605,56.1838,56.3122,204621.0
2024-11-25 15:40:00,56.99,57.07,56.57,56.57,198483.0,56.3221,56.4012,55.907,55.907,198483.0
2024-11-25 15:50:00,56.56,56.74,56.26,56.26,597672.0,55.8972,56.075,55.6007,55.6007,597672.0
2024-11-26 09:30:00,55.39,55.64,54.97,55.29,1181541.0,54.7409,54.9879,54.3258,54.642,1181541.0
2024-11-26 09:40:00,55.3,55.36,54.86,54.97,667480.0,54.6519,54.7112,54.2171,54.3258,667480.0
2024-11-26 09:50:00,54.98,55.31,54.89,54.95,284761.0,54.3357,54.6618,54.2467,54.306,284761.0
2024-11-26 10:00:00,54.98,55.21,54.71,54.83,427090.0,54.3357,54.563,54.0688,54.1874,427090.0
2024-11-26 10:10:00,54.82,55.11,54.62,54.66,460852.0,54.1775,54.4641,53.9799,54.0194,460852.0
2024-11-26 10:20:00,54.74,54.88,54.32,54.52,592802.0,54.0985,54.2368,53.6834,53.8811,592802.0
2024-11-26 10:30:00,54.52,54.8,54.19,54.63,354991.0,53.8811,54.1578,53.5549,53.9898,354991.0
2024-11-26 10:40:00,54.65,54.97,54.55,54.94,409692.0,54.0095,54.3258,53.9107,54.2961,409692.0
2024-11-26 10:50:00,54.92,55.44,54.91,55.27,486734.0,54.2764,54.7903,54.2665,54.6223,486734.0
2024-11-26 11:00:00,55.28,55.65,54.97,54.98,448964.0,54.6322,54.9978,54.3258,54.3357,448964.0
2024-11-26 11:10:00,54.99,55.24,54.66,55.23,589551.0,54.3455,54.5926,54.0194,54.5827,589551.0
2024-11-26 11:20:00,55.22,55.55,55.18,55.49,250437.0,54.5729,54.899,54.5333,54.8397,250437.0
2024-11-26 11:30:00,55.48,55.64,55.27,55.51,332677.0,54.8298,54.9879,54.6223,54.8595,332677.0
2024-11-26 11:40:00,55.53,55.6,55.31,55.32,158831.0,54.8792,54.9484,54.6618,54.6717,158831.0
2024-11-26 11:50:00,55.35,55.58,55.26,55.41,99573.0,54.7013,54.9286,54.6124,54.7606,99573.0
2024-11-26 12:00:00,55.38,55.43,55.13,55.39,286817.0,54.731,54.7804,54.4839,54.7409,286817.0
2024-11-26 12:10:00,55.41,55.59,55.31,55.57,232446.0,54.7606,54.9385,54.6618,54.9188,232446.0
2024-11-26 12:20:00,55.57,55.71,55.45,55.51,192813.0,54.9188,55.0571,54.8002,54.8595,192813.0
2024-11-26 12:30:00,55.51,55.7,55.51,55.54,186826.0,54.8595,55.0472,54.8595,54.8891,186826.0
2024-11-26 12:40:00,55.58,55.66,55.42,55.45,84589.0,54.9286,55.0077,54.7705,54.8002,84589.0
2024-11-26 12:50:00,55.48,55.55,55.38,55.49,85518.0,54.8298,54.899,54.731,54.8397,85518.0
2024-11-26 13:00:00,55.5,55.52,55.23,55.25,217052.0,54.8496,54.8693,54.5827,54.6025,217052.0
2024-11-26 13:10:00,55.26,55.33,55.14,55.23,112047.0,54.6124,54.6816,54.4938,54.5827,112047.0
2024-11-26 13:20:00,55.22,55.23,55.02,55.06,131395.0,54.5729,54.5827,54.3752,54.4147,131395.0
2024-11-26 13:30:00,55.03,55.14,54.9,54.97,130399.0,54.3851,54.4938,54.2566,54.3258,130399.0
2024-11-26 13:40:00,54.96,55.27,54.94,55.19,112145.0,54.3159,54.6223,54.2961,54.5432,112145.0
2024-11-26 13:50:00,55.18,55.29,55.11,55.15,91172.0,54.5333,54.642,54.4641,54.5037,91172.0
2024-11-26 14:00:00,55.15,55.34,55.02,55.04,225071.0,54.5037,54.6914,54.3752,54.395,225071.0
2024-11-26 14:10:00,55.04,55.17,54.84,54.89,199699.0,54.395,54.5234,54.1973,54.2467,199699.0
2024-11-26 14:20:00,54.89,54.99,54.81,54.94,202425.0,54.2467,54.3455,54.1677,54.2961,202425.0
2024-11-26 14:30:00,54.94,54.99,54.74,54.88,125234.0,54.2961,54.3455,54.0985,54.2368,125234.0
2024-11-26 14:40:00,54.86,54.93,54.72,54.82,109848.0,54.2171,54.2863,54.0787,54.1775,109848.0
2024-11-26 14:50:00,54.81,54.9,54.74,54.8,36881.0,54.1677,54.2566,54.0985,54.1578,36881.0
2024-11-26 15:00:00,54.78,55.02,54.77,54.98,140887.0,54.138,54.3752,54.1281,54.3357,140887.0
2024-11-26 15:10:00,54.98,55.26,54.97,55.1,188344.0,54.3357,54.6124,54.3258,54.4543,188344.0
2024-11-26 15:20:00,55.09,55.17,54.93,54.97,180651.0,54.4444,54.5234,54.2863,54.3258,180651.0
2024-11-26 15:30:00,54.98,55.0,54.78,54.85,126107.0,54.3357,54.3554,54.138,54.2072,126107.0
2024-11-26 15:40:00,54.86,55.17,54.85,55.15,195451.0,54.2171,54.5234,54.2072,54.5037,195451.0
2024-11-26 15:50:00,55.14,55.22,54.93,55.0,471262.0,54.4938,54.5729,54.2863,54.3554,471262.0
2024-11-27 09:30:00,55.97,56.99,55.86,56.52,1012417.0,55.3141,56.3221,55.2054,55.8576,1012417.0
2024-11-27 09:40:00,56.53,57.07,56.4,56.63,519241.0,55.8675,56.4012,55.739,55.9663,519241.0
2024-11-27 09:50:00,56.63,56.68,56.25,56.33,356759.0,55.9663,56.0157,55.5908,55.6698,356759.0
2024-11-27 10:00:00,56.3,56.57,55.89,55.95,496201.0,55.6402,55.907,55.235,55.2943,496201.0
2024-11-27 10:10:00,55.95,55.95,55.41,55.79,558196.0,55.2943,55.2943,54.7606,55.1362,558196.0
2024-11-27 10:20:00,55.79,55.81,55.37,55.59,377962.0,55.1362,55.1559,54.7211,54.9385,377962.0
2024-11-27 10:30:00,55.61,55.64,55.01,55.2,438164.0,54.9583,54.9879,54.3653,54.5531,438164.0
2024-11-27 10:40:00,55.21,55.62,55.17,55.42,492240.0,54.563,54.9682,54.5234,54.7705,492240.0
2024-11-27 10:50:00,55.4,55.63,55.25,55.26,250780.0,54.7507,54.978,54.6025,54.6124,250780.0
2024-11-27 11:00:00,55.25,55.76,55.12,55.7,312876.0,54.6025,55.1065,54.474,55.0472,312876.0
2024-11-27 11:10:00,55.69,55.7,55.33,55.53,173419.0,55.0373,55.0472,54.6816,54.8792,173419.0
2024-11-27 11:20:00,55.5,55.55,55.15,55.15,191636.0,54.8496,54.899,54.5037,54.5037,191636.0
2024-11-27 11:30:00,55.12,55.65,55.11,55.61,193071.0,54.474,54.9978,54.4641,54.9583,193071.0
2024-11-27 11:40:00,55.58,55.71,55.44,55.5,140998.0,54.9286,55.0571,54.7903,54.8496,140998.0
2024-11-27 11:50:00,55.59,55.69,55.27,55.28,156914.0,54.9385,55.0373,54.6223,54.6322,156914.0
2024-11-27 12:00:00,55.31,55.32,54.86,55.04,365361.0,54.6618,54.6717,54.2171,54.395,365361.0
2024-11-27 12:10:00,55.03,55.45,55.03,55.34,221444.0,54.3851,54.8002,54.3851,54.6914,221444.0
2024-11-27 12:20:00,55.33,55.43,55.18,55.31,141289.0,54.6816,54.7804,54.5333,54.6618,141289.0
2024-11-27 12:30:00,55.34,55.34,55.16,55.24,57407.0,54.6914,54.6914,54.5136,54.5926,57407.0
2024-11-27 12:40:00,55.25,55.36,55.05,55.31,123417.0,54.6025,54.7112,54.4048,54.6618,123417.0
2024-11-27 12:50:00,55.33,55.34,55.19,55.19,61246.0,54.6816,54.6914,54.5432,54.5432,61246.0
2024-11-27 13:00:00,55.19,55.32,55.15,55.25,63771.0,54.5432,54.6717,54.5037,54.6025,63771.0
2024-11-27 13:10:00,55.27,55.46,55.23,55.4,91289.0,54.6223,54.81,54.5827,54.7507,91289.0
2024-11-27 13:20:00,55.4,55.4,55.16,55.23,103162.0,54.7507,54.7507,54.5136,54.5827,103162.0
2024-11-27 13:30:00,55.21,55.25,55.12,55.22,135950.0,54.563,54.6025,54.474,54.5729,135950.0
2024-11-27 13:40:00,55.21,55.25,55.0,55.12,130095.0,54.563,54.6025,54.3554,54.474,130095.0
2024-11-27 13:50:00,55.13,55.31,55.09,55.27,160758.0,54.4839,54.6618,54.4444,54.6223,160758.0
2024-11-27 14:00:00,55.27,55.35,55.14,55.16,115569.0,54.6223,54.7013,54.4938,54.5136,115569.0
2024-11-27 14:10:00,55.16,55.24,55.13,55.21,122396.0,54.5136,54.5926,54.4839,54.563,122396.0
2024-11-27 14:20:00,55.2,55.3,55.16,55.16,68784.0,54.5531,54.6519,54.5136,54.5136,68784.0
2024-11-27 14:30:00,55.18,55.38,55.12,55.35,161165.0,54.5333,54.731,54.474,54.7013,161165.0
2024-11-27 14:40:00,55.33,55.37,55.24,55.36,91544.0,54.6816,54.7211,54.5926,54.7112,91544.0
2024-11-27 14:50:00,55.33,55.39,55.28,55.36,55964.0,54.6816,54.7409,54.6322,54.7112,55964.0
2024-11-27 15:00:00,55.35,55.37,55.13,55.24,77741.0,54.7013,54.7211,54.4839,54.5926,77741.0
2024-11-27 15:10:00,55.24,55.3,55.1,55.28,121349.0,54.5926,54.6519,54.4543,54.6322,121349.0
2024-11-27 15:20:00,55.27,55.27,55.15,55.25,58548.0,54.6223,54.6223,54.5037,54.6025,58548.0
2024-11-27 15:30:00,55.23,55.32,55.15,55.18,60402.0,54.5827,54.6717,54.5037,54.5333,60402.0
2024-11-27 15:40:00,55.18,55.27,55.07,55.25,126879.0,54.5333,54.6223,54.4246,54.6025,126879.0
2024-11-27 15:50:00,55.24,55.31,55.11,55.23,434297.0,54.5926,54.6618,54.4641,54.5827,434297.0
2024-11-29 09:30:00,56.14,56.9,56.08,56.23,617682.0,55.4821,56.2332,55.4228,55.571,617682.0
2024-11-29 09:40:00,56.26,56.29,55.89,56.09,546277.0,55.6007,55.6303,55.235,55.4327,546277.0
2024-11-29 09:50:00,56.11,56.26,55.74,55.75,291155.0,55.4524,55.6007,55.0868,55.0966,291155.0
2024-11-29 10:00:00,55.74,56.17,55.64,55.91,378140.0,55.0868,55.5117,54.9879,55.2548,378140.0
2024-11-29 10:10:00,55.92,56.21,55.77,55.9,285743.0,55.2647,55.5513,55.1164,55.2449,285743.0
2024-11-29 10:20:00,55.91,56.1,55.78,55.78,279425.0,55.2548,55.4425,55.1263,55.1263,279425.0
2024-11-29 10:30:00,55.78,55.96,55.67,55.75,237938.0,55.1263,55.3042,55.0176,55.0966,237938.0
2024-11-29 10:40:00,55.73,56.13,55.7,56.12,336950.0,55.0769,55.4722,55.0472,55.4623,336950.0
2024-11-29 10:50:00,56.12,56.25,55.98,56.07,284384.0,55.4623,55.5908,55.3239,55.4129,284384.0
2024-11-29 11:00:00,56.07,56.17,55.91,55.97,177785.0,55.4129,55.5117,55.2548,55.3141,177785.0
2024-11-29 11:10:00,55.93,55.95,55.61,55.69,269733.0,55.2745,55.2943,54.9583,55.0373,269733.0
2024-11-29 11:20:00,55.71,55.96,55.67,55.92,241393.0,55.0571,55.3042,55.0176,55.2647,241393.0
2024-11-29 11:30:00,55.93,55.95,55.65,55.72,175794.0,55.2745,55.2943,54.9978,55.067,175794.0
2024-11-29 11:40:00,55.71,55.83,55.67,55.78,139635.0,55.0571,55.1757,55.0176,55.1263,139635.0
2024-11-29 11:50:00,55.78,55.82,55.64,55.67,183324.0,55.1263,55.1658,54.9879,55.0176,183324.0
2024-11-29 12:00:00,55.65,55.77,55.57,55.72,168095.0,54.9978,55.1164,54.9188,55.067,168095.0
2024-11-29 12:10:00,55.73,55.74,55.58,55.69,142741.0,55.0769,55.0868,54.9286,55.0373,142741.0
2024-11-29 12:20:00,55.68,55.82,55.64,55.82,186579.0,55.0275,55.1658,54.9879,55.1658,186579.0
2024-11-29 12:30:00,55.81,56.0,55.79,55.97,253757.0,55.1559,55.3437,55.1362,55.3141,253757.0
2024-11-29 12:40:00,55.98,56.39,55.98,56.37,478084.0,55.3239,55.7291,55.3239,55.7094,478084.0
2024-11-29 12:50:00,56.35,56.35,55.75,55.87,522699.0,55.6896,55.6896,55.0966,55.2152,522699.0
2024-12-02 09:30:00,56.0,56.22,54.87,54.89,892259.0,55.3437,55.5611,54.227,54.2467,892259.0
2024-12-02 09:40:00,54.89,55.56,54.88,55.07,634404.0,54.2467,54.9089,54.2368,54.4246,634404.0
2024-12-02 09:50:00,55.03,55.11,54.63,54.72,601599.0,54.3851,54.4641,53.9898,54.0787,601599.0
2024-12-02 10:00:00,54.79,54.99,54.5,54.95,771250.0,54.1479,54.3455,53.8613,54.306,771250.0
2024-12-02 10:10:00,54.93,55.31,54.9,55.3,400379.0,54.2863,54.6618,54.2566,54.6519,400379.0
2024-12-02 10:20:00,55.31,55.56,55.28,55.5,371082.0,54.6618,54.9089,54.6322,54.8496,371082.0
2024-12-02 10:30:00,55.47,55.87,55.26,55.35,345362.0,54.8199,55.2152,54.6124,54.7013,345362.0
2024-12-02 10:40:00,55.32,55.33,54.96,54.99,229060.0,54.6717,54.6816,54.3159,54.3455,229060.0
2024-12-02 10:50:00,54.99,55.1,54.85,55.0,229254.0,54.3455,54.4543,54.2072,54.3554,229254.0
2024-12-02 11:00:00,54.98,55.14,54.67,55.14,424797.0,54.3357,54.4938,54.0293,54.4938,424797.0
2024-12-02 11:10:00,55.14,55.24,54.98,55.12,168497.0,54.4938,54.5926,54.3357,54.474,168497.0
2024-12-02 11:20:00,55.13,55.45,55.12,55.32,171665.0,54.4839,54.8002,54.474,54.6717,171665.0
2024-12-02 11:30:00,55.33,55.47,55.24,55.37,161431.0,54.6816,54.8199,54.5926,54.7211,161431.0
2024-12-02 11:40:00,55.37,55.52,55.28,55.41,119263.0,54.7211,54.8693,54.6322,54.7606,119263.0
2024-12-02 11:50:00,55.42,55.56,55.32,55.36,179246.0,54.7705,54.9089,54.6717,54.7112,179246.0
2024-12-02 12:00:00,55.38,55.49,55.34,55.44,153089.0,54.731,54.8397,54.6914,54.7903,153089.0
2024-12-02 12:10:00,55.45,55.69,55.45,55.6,116741.0,54.8002,55.0373,54.8002,54.9484,116741.0
2024-12-02 12:20:00,55.59,55.67,55.53,55.55,163486.0,54.9385,55.0176,54.8792,54.899,163486.0
2024-12-02 12:30:00,55.56,55.56,55.39,55.44,122867.0,54.9089,54.9089,54.7409,54.7903,122867.0
2024-12-02 12:40:00,55.45,55.73,55.44,55.71,125494.0,54.8002,55.0769,54.7903,55.0571,125494.0
2024-12-02 12:50:00,55.73,55.74,55.53,55.59,82835.0,55.0769,55.0868,54.8792,54.9385,82835.0
2024-12-02 13:00:00,55.58,55.59,55.47,55.56,96488.0,54.9286,54.9385,54.8199,54.9089,96488.0
2024-12-02 13:10:00,55.54,55.72,55.46,55.7,79323.0,54.8891,55.067,54.81,55.0472,79323.0
2024-12-02 13:20:00,55.72,55.72,55.56,55.69,71451.0,55.067,55.067,54.9089,55.0373,71451.0
2024-12-02 13:30:00,55.69,55.78,55.64,55.73,68034.0,55.0373,55.1263,54.9879,55.0769,68034.0
2024-12-02 13:40:00,55.75,55.89,55.61,55.85,130031.0,55.0966,55.235,54.9583,55.1955,130031.0
2024-12-02 13:50:00,55.85,56.12,55.84,56.05,235198.0,55.1955,55.4623,55.1856,55.3931,235198.0
2024-12-02 14:00:00,56.05,56.16,55.87,55.92,204306.0,55.3931,55.5018,55.2152,55.2647,204306.0
2024-12-02 14:10:00,55.9,55.92,55.65,55.65,107915.0,55.2449,55.2647,54.9978,54.9978,107915.0
2024-12-02 14:20:00,55.65,55.74,55.58,55.73,101207.0,54.9978,55.0868,54.9286,55.0769,101207.0
2024-12-02 14:30:00,55.71,56.06,55.69,55.9,195197.0,55.0571,55.403,55.0373,55.2449,195197.0
2024-12-02 14:40:00,55.9,55.96,55.84,55.86,86642.0,55.2449,55.3042,55.1856,55.2054,86642.0
2024-12-02 14:50:00,55.85,55.96,55.82,55.93,65944.0,55.1955,55.3042,55.1658,55.2745,65944.0
2024-12-02 15:00:00,55.92,55.96,55.82,55.96,76872.0,55.2647,55.3042,55.1658,55.3042,76872.0
2024-12-02 15:10:00,55.95,56.22,55.85,56.17,311232.0,55.2943,55.5611,55.1955,55.5117,311232.0
2024-12-02 15:20:00,56.14,56.21,56.0,56.11,132446.0,55.4821,55.5513,55.3437,55.4524,132446.0
2024-12-02 15:30:00,56.11,56.2,56.05,56.17,147022.0,55.4524,55.5414,55.3931,55.5117,147022.0
2024-12-02 15:40:00,56.2,56.33,56.05,56.25,295563.0,55.5414,55.6698,55.3931,55.5908,295563.0
2024-12-02 15:50:00,56.24,56.24,55.64,55.75,516748.0,55.5809,55.5809,54.9879,55.0966,516748.0
2024-12-03 09:30:00,55.5,55.95,55.18,55.41,512948.0,54.8496,55.2943,54.5333,54.7606,512948.0
2024-12-03 09:40:00,55.34,55.52,55.23,55.29,281695.0,54.6914,54.8693,54.5827,54.642,281695.0
2024-12-03 09:50:00,55.29,55.31,55.05,55.18,244613.0,54.642,54.6618,54.4048,54.5333,244613.0
2024-12-03 10:00:00,55.14,55.41,54.96,55.19,277131.0,54.4938,54.7606,54.3159,54.5432,277131.0
2024-12-03 10:10:00,55.21,55.35,54.99,55.09,173698.0,54.563,54.7013,54.3455,54.4444,173698.0
2024-12-03 10:20:00,55.12,55.42,54.98,55.31,194711.0,54.474,54.7705,54.3357,54.6618,194711.0
2024-12-03 10:30:00,55.34,55.39,54.83,55.01,224964.0,54.6914,54.7409,54.1874,54.3653,224964.0
2024-12-03 10:40:00,55.01,55.07,54.63,54.74,272662.0,54.3653,54.4246,53.9898,54.0985,272662.0
2024-12-03 10:50:00,54.75,54.76,54.48,54.72,363201.0,54.1084,54.1182,53.8415,54.0787,363201.0
2024-12-03 11:00:00,54.72,54.77,54.45,54.47,340558.0,54.0787,54.1281,53.8119,53.8316,340558.0
2024-12-03 11:10:00,54.49,54.54,54.31,54.45,254503.0,53.8514,53.9008,53.6735,53.8119,254503.0
2024-12-03 11:20:00,54.45,54.57,54.31,54.56,174409.0,53.8119,53.9305,53.6735,53.9206,174409.0
2024-12-03 11:30:00,54.52,54.6,54.18,54.22,255342.0,53.8811,53.9601,53.545,53.5846,255342.0
2024-12-03 11:40:00,54.22,54.34,54.15,54.23,180552.0,53.5846,53.7032,53.5154,53.5945,180552.0
2024-12-03 11:50:00,54.22,54.34,54.14,54.23,126053.0,53.5846,53.7032,53.5055,53.5945,126053.0
2024-12-03 12:00:00,54.21,54.27,54.06,54.19,150733.0,53.5747,53.634,53.4264,53.5549,150733.0
2024-12-03 12:10:00,54.19,54.29,54.14,54.22,145834.0,53.5549,53.6538,53.5055,53.5846,145834.0
2024-12-03 12:20:00,54.23,54.49,54.22,54.47,277917.0,53.5945,53.8514,53.5846,53.8316,277917.0
2024-12-03 12:30:00,54.45,54.62,54.4,54.56,197635.0,53.8119,53.9799,53.7625,53.9206,197635.0
2024-12-03 12:40:00,54.55,54.88,54.5,54.88,227288.0,53.9107,54.2368,53.8613,54.2368,227288.0
2024-12-03 12:50:00,54.88,54.91,54.79,54.86,194614.0,54.2368,54.2665,54.1479,54.2171,194614.0
2024-12-03 13:00:00,54.86,54.96,54.75,54.77,188347.0,54.2171,54.3159,54.1084,54.1281,188347.0
2024-12-03 13:10:00,54.78,54.89,54.73,54.89,105457.0,54.138,54.2467,54.0886,54.2467,105457.0
2024-12-03 13:20:00,54.89,54.93,54.6,54.61,169068.0,54.2467,54.2863,53.9601,53.97,169068.0
2024-12-03 13:30:00,54.61,54.63,54.35,54.38,265958.0,53.97,53.9898,53.7131,53.7427,265958.0
2024-12-03 13:40:00,54.37,54.4,54.31,54.36,70673.0,53.7328,53.7625,53.6735,53.7229,70673.0
2024-12-03 13:50:00,54.36,54.4,54.23,54.34,86744.0,53.7229,53.7625,53.5945,53.7032,86744.0
2024-12-03 14:00:00,54.35,54.48,54.2,54.45,120286.0,53.7131,53.8415,53.5648,53.8119,120286.0
2024-12-03 14:10:00,54.44,54.47,54.28,54.37,76919.0,53.802,53.8316,53.6439,53.7328,76919.0
2024-12-03 14:20:00,54.37,54.5,54.31,54.45,83012.0,53.7328,53.8613,53.6735,53.8119,83012.0
2024-12-03 14:30:00,54.45,54.57,54.41,54.57,93879.0,53.8119,53.9305,53.7723,53.9305,93879.0
2024-12-03 14:40:00,54.55,54.62,54.48,54.59,97146.0,53.9107,53.9799,53.8415,53.9502,97146.0
2024-12-03 14:50:00,54.59,54.64,54.54,54.61,100793.0,53.9502,53.9997,53.9008,53.97,100793.0
2024-12-03 15:00:00,54.6,54.61,54.5,54.5,54543.0,53.9601,53.97,53.8613,53.8613,54543.0
2024-12-03 15:10:00,54.48,54.51,54.29,54.32,110194.0,53.8415,53.8712,53.6538,53.6834,110194.0
2024-12-03 15:20:00,54.3,54.55,54.3,54.49,87553.0,53.6636,53.9107,53.6636,53.8514,87553.0
2024-12-03 15:30:00,54.47,54.53,54.45,54.51,47858.0,53.8316,53.8909,53.8119,53.8712,47858.0
2024-12-03 15:40:00,54.51,54.54,54.35,54.44,90871.0,53.8712,53.9008,53.7131,53.802,90871.0
2024-12-03 15:50:00,54.46,54.63,54.29,54.54,527594.0,53.8218,53.9898,53.6538,53.9008,527594.0
2024-12-04 09:30:00,54.69,55.51,54.36,55.34,1109130.0,54.0491,54.8595,53.7229,54.6914,1109130.0
2024-12-04 09:40:00,55.34,55.49,54.97,55.38,345243.0,54.6914,54.8397,54.3258,54.731,345243.0
2024-12-04 09:50:00,55.37,55.59,55.3,55.47,425669.0,54.7211,54.9385,54.6519,54.8199,425669.0
2024-12-04 10:00:00,55.45,55.57,55.07,55.27,453300.0,54.8002,54.9188,54.4246,54.6223,453300.0
2024-12-04 10:10:00,55.28,55.48,54.84,54.96,340732.0,54.6322,54.8298,54.1973,54.3159,340732.0
2024-12-04 10:20:00,54.98,55.13,54.77,54.99,245704.0,54.3357,54.4839,54.1281,54.3455,245704.0
2024-12-04 10:30:00,54.97,55.24,54.9,55.13,213366.0,54.3258,54.5926,54.2566,54.4839,213366.0
2024-12-04 10:40:00,55.13,55.39,54.96,55.02,274175.0,54.4839,54.7409,54.3159,54.3752,274175.0
2024-12-04 10:50:00,55.01,55.21,54.81,55.2,240529.0,54.3653,54.563,54.1677,54.5531,240529.0
2024-12-04 11:00:00,55.19,55.37,55.09,55.09,162242.0,54.5432,54.7211,54.4444,54.4444,162242.0
2024-12-04 11:10:00,55.1,55.25,54.96,55.24,168559.0,54.4543,54.6025,54.3159,54.5926,168559.0
2024-12-04 11:20:00,55.22,55.36,55.21,55.31,86879.0,54.5729,54.7112,54.563,54.6618,86879.0
2024-12-04 11:30:00,55.33,55.47,55.23,55.31,173689.0,54.6816,54.8199,54.5827,54.6618,173689.0
2024-12-04 11:40:00,55.32,55.33,55.11,55.17,146659.0,54.6717,54.6816,54.4641,54.5234,146659.0
2024-12-04 11:50:00,55.17,55.32,55.11,55.14,78685.0,54.5234,54.6717,54.4641,54.4938,78685.0
2024-12-04 12:00:00,55.15,55.16,54.98,55.01,94525.0,54.5037,54.5136,54.3357,54.3653,94525.0
2024-12-04 12:10:00,55.02,55.09,54.94,54.97,90451.0,54.3752,54.4444,54.2961,54.3258,90451.0
2024-12-04 12:20:00,54.97,55.11,54.85,54.89,205192.0,54.3258,54.4641,54.2072,54.2467,205192.0
2024-12-04 12:30:00,54.87,54.88,54.68,54.87,176584.0,54.227,54.2368,54.0392,54.227,176584.0
2024-12-04 12:40:00,54.85,54.91,54.76,54.91,134415.0,54.2072,54.2665,54.1182,54.2665,134415.0
2024-12-04 12:50:00,54.9,54.95,54.79,54.84,79071.0,54.2566,54.306,54.1479,54.1973,79071.0
2024-12-04 13:00:00,54.82,54.82,54.58,54.64,121412.0,54.1775,54.1775,53.9404,53.9997,121412.0
2024-12-04 13:10:00,54.65,54.69,54.38,54.39,206883.0,54.0095,54.0491,53.7427,53.7526,206883.0
2024-12-04 13:20:00,54.39,54.42,54.21,54.22,271772.0,53.7526,53.7822,53.5747,53.5846,271772.0
2024-12-04 13:30:00,54.21,54.21,53.93,54.16,338254.0,53.5747,53.5747,53.298,53.5253,338254.0
2024-12-04 13:40:00,54.16,54.44,54.16,54.42,251399.0,53.5253,53.802,53.5253,53.7822,251399.0
2024-12-04 13:50:00,54.42,54.53,54.34,54.37,179045.0,53.7822,53.8909,53.7032,53.7328,179045.0
2024-12-04 14:00:00,54.32,54.51,54.19,54.25,159665.0,53.6834,53.8712,53.5549,53.6142,159665.0
2024-12-04 14:10:00,54.23,54.35,54.14,54.33,154845.0,53.5945,53.7131,53.5055,53.6933,154845.0
2024-12-04 14:20:00,54.34,54.48,54.32,54.48,137167.0,53.7032,53.8415,53.6834,53.8415,137167.0
2024-12-04 14:30:00,54.47,54.66,54.38,54.58,195971.0,53.8316,54.0194,53.7427,53.9404,195971.0
2024-12-04 14:40:00,54.59,54.7,54.5,54.6,178000.0,53.9502,54.0589,53.8613,53.9601,178000.0
2024-12-04 14:50:00,54.6,54.64,54.48,54.48,126388.0,53.9601,53.9997,53.8415,53.8415,126388.0
2024-12-04 15:00:00,54.49,54.58,54.41,54.58,139294.0,53.8514,53.9404,53.7723,53.9404,139294.0
2024-12-04 15:10:00,54.58,54.7,54.52,54.64,109569.0,53.9404,54.0589,53.8811,53.9997,109569.0
2024-12-04 15:20:00,54.63,54.86,54.61,54.72,193261.0,53.9898,54.2171,53.97,54.0787,193261.0
2024-12-04 15:30:00,54.72,54.88,54.71,54.88,128987.0,54.0787,54.2368,54.0688,54.2368,128987.0
2024-12-04 15:40:00,54.89,55.13,54.84,55.13,333296.0,54.2467,54.4839,54.1973,54.4839,333296.0
2024-12-04 15:50:00,55.13,55.33,55.01,55.07,384266.0,54.4839,54.6816,54.3653,54.4246,384266.0
2024-12-05 09:30:00,54.78,55.0,54.16,54.44,645399.0,54.138,54.3554,53.5253,53.802,645399.0
2024-12-05 09:40:00,54.46,54.73,54.17,54.37,511549.0,53.8218,54.0886,53.5352,53.7328,511549.0
2024-12-05 09:50:00,54.36,54.74,54.34,54.73,322474.0,53.7229,54.0985,53.7032,54.0886,322474.0
2024-12-05 10:00:00,54.73,54.83,54.35,54.38,291641.0,54.0886,54.1874,53.7131,53.7427,291641.0
2024-12-05 10:10:00,54.36,54.38,53.93,53.96,483506.0,53.7229,53.7427,53.298,53.3276,483506.0
2024-12-05 10:20:00,53.96,54.08,53.59,53.62,541264.0,53.3276,53.4462,52.962,52.9916,541264.0
2024-12-05 10:30:00,53.62,53.77,53.51,53.55,349751.0,52.9916,53.1398,52.8829,52.9224,349751.0
2024-12-05 10:40:00,53.56,53.83,53.54,53.77,232711.0,52.9323,53.1991,52.9125,53.1398,232711.0
2024-12-05 10:50:00,53.76,54.03,53.73,53.75,255221.0,53.13,53.3968,53.1003,53.1201,255221.0
2024-12-05 11:00:00,53.73,54.04,53.72,54.02,177930.0,53.1003,53.4067,53.0904,53.3869,177930.0
2024-12-05 11:10:00,54.02,54.12,53.93,54.03,263271.0,53.3869,53.4857,53.298,53.3968,263271.0
2024-12-05 11:20:00,54.03,54.37,53.95,54.35,293748.0,53.3968,53.7328,53.3177,53.7131,293748.0
2024-12-05 11:30:00,54.35,54.35,54.08,54.3,247220.0,53.7131,53.7131,53.4462,53.6636,247220.0
2024-12-05 11:40:00,54.3,54.34,54.21,54.25,182903.0,53.6636,53.7032,53.5747,53.6142,182903.0
2024-12-05 11:50:00,54.24,54.38,54.21,54.35,159711.0,53.6043,53.7427,53.5747,53.7131,159711.0
2024-12-05 12:00:00,54.35,54.39,54.11,54.3,134953.0,53.7131,53.7526,53.4759,53.6636,134953.0
2024-12-05 12:10:00,54.31,54.35,54.05,54.05,129887.0,53.6735,53.7131,53.4166,53.4166,129887.0
2024-12-05 12:20:00,54.09,54.13,54.0,54.01,80564.0,53.4561,53.4956,53.3672,53.377,80564.0
2024-12-05 12:30:00,54.02,54.1,53.83,53.85,123476.0,53.3869,53.466,53.1991,53.2189,123476.0
2024-12-05 12:40:00,53.84,53.91,53.8,53.87,127832.0,53.209,53.2782,53.1695,53.2387,127832.0
2024-12-05 12:50:00,53.88,54.02,53.87,53.9,89363.0,53.2486,53.3869,53.2387,53.2683,89363.0
2024-12-05 13:00:00,53.91,53.94,53.76,53.77,128004.0,53.2782,53.3079,53.13,53.1398,128004.0
2024-12-05 13:10:00,53.79,53.82,53.6,53.63,190904.0,53.1596,53.1893,52.9718,53.0015,190904.0
2024-12-05 13:20:00,53.63,53.7,53.3,53.44,347157.0,53.0015,53.0707,52.6754,52.8137,347157.0
2024-12-05 13:30:00,53.42,53.53,53.3,53.43,135974.0,52.7939,52.9027,52.6754,52.8038,135974.0
2024-12-05 13:40:00,53.44,53.56,53.36,53.5,135818.0,52.8137,52.9323,52.7347,52.873,135818.0
2024-12-05 13:50:00,53.51,53.51,53.33,53.35,113652.0,52.8829,52.8829,52.705,52.7248,113652.0
2024-12-05 14:00:00,53.36,53.58,53.26,53.56,165880.0,52.7347,52.9521,52.6358,52.9323,165880.0
2024-12-05 14:10:00,53.55,53.56,53.42,53.53,110884.0,52.9224,52.9323,52.7939,52.9027,110884.0
2024-12-05 14:20:00,53.55,53.84,53.55,53.62,182703.0,52.9224,53.209,52.9224,52.9916,182703.0
2024-12-05 14:30:00,53.61,53.86,53.61,53.85,116765.0,52.9817,53.2288,52.9817,53.2189,116765.0
2024-12-05 14:40:00,53.86,53.87,53.69,53.77,76977.0,53.2288,53.2387,53.0608,53.1398,76977.0
2024-12-05 14:50:00,53.76,53.86,53.68,53.77,93263.0,53.13,53.2288,53.0509,53.1398,93263.0
2024-12-05 15:00:00,53.72,53.76,53.56,53.69,140091.0,53.0904,53.13,52.9323,53.0608,140091.0
2024-12-05 15:10:00,53.69,53.73,53.49,53.51,145861.0,53.0608,53.1003,52.8631,52.8829,145861.0
2024-12-05 15:20:00,53.54,53.64,53.45,53.46,112342.0,52.9125,53.0114,52.8236,52.8335,112342.0
2024-12-05 15:30:00,53.45,53.52,53.33,53.43,166529.0,52.8236,52.8928,52.705,52.8038,166529.0
2024-12-05 15:40:00,53.44,53.44,53.21,53.21,180069.0,52.8137,52.8137,52.5864,52.5864,180069.0
2024-12-05 15:50:00,53.24,53.36,52.86,53.07,608880.0,52.6161,52.7347,52.2405,52.4481,608880.0
2024-12-06 09:30:00,54.2,54.27,53.82,54.12,772596.0,53.5648,53.634,53.1893,53.4857,772596.0
2024-12-06 09:40:00,54.14,54.16,53.54,53.65,572948.0,53.5055,53.5253,52.9125,53.0213,572948.0
2024-12-06 09:50:00,53.65,53.91,53.53,53.77,519032.0,53.0213,53.2782,52.9027,53.1398,519032.0
2024-12-06 10:00:00,53.78,53.99,53.62,53.77,345728.0,53.1497,53.3573,52.9916,53.1398,345728.0
2024-12-06 10:10:00,53.77,53.95,53.62,53.73,254812.0,53.1398,53.3177,52.9916,53.1003,254812.0
2024-12-06 10:20:00,53.73,53.73,53.39,53.46,423730.0,53.1003,53.1003,52.7643,52.8335,423730.0
2024-12-06 10:30:00,53.45,53.97,53.43,53.81,374507.0,52.8236,53.3375,52.8038,53.1794,374507.0
2024-12-06 10:40:00,53.8,54.17,53.77,54.1,346019.0,53.1695,53.5352,53.1398,53.466,346019.0
2024-12-06 10:50:00,54.07,54.22,53.96,54.12,198603.0,53.4363,53.5846,53.3276,53.4857,198603.0
2024-12-06 11:00:00,54.11,54.12,53.66,53.75,214272.0,53.4759,53.4857,53.0311,53.1201,214272.0
2024-12-06 11:10:00,53.76,53.91,53.69,53.69,280062.0,53.13,53.2782,53.0608,53.0608,280062.0
2024-12-06 11:20:00,53.71,53.78,53.5,53.57,173930.0,53.0806,53.1497,52.873,52.9422,173930.0
2024-12-06 11:30:00,53.55,53.66,53.48,53.62,177749.0,52.9224,53.0311,52.8532,52.9916,177749.0
2024-12-06 11:40:00,53.61,53.78,53.57,53.67,150004.0,52.9817,53.1497,52.9422,53.041,150004.0
2024-12-06 11:50:00,53.66,53.94,53.65,53.82,175966.0,53.0311,53.3079,53.0213,53.1893,175966.0
2024-12-06 12:00:00,53.82,53.82,53.52,53.57,197839.0,53.1893,53.1893,52.8928,52.9422,197839.0
2024-12-06 12:10:00,53.56,53.58,53.41,53.5,156623.0,52.9323,52.9521,52.7841,52.873,156623.0
2024-12-06 12:20:00,53.5,53.58,53.39,53.47,122580.0,52.873,52.9521,52.7643,52.8434,122580.0
2024-12-06 12:30:00,53.48,53.49,53.33,53.39,161088.0,52.8532,52.8631,52.705,52.7643,161088.0
2024-12-06 12:40:00,53.39,53.46,53.26,53.31,268121.0,52.7643,52.8335,52.6358,52.6852,268121.0
2024-12-06 12:50:00,53.3,53.41,53.3,53.39,113665.0,52.6754,52.7841,52.6754,52.7643,113665.0
2024-12-06 13:00:00,53.39,53.74,53.34,53.72,250051.0,52.7643,53.1102,52.7149,53.0904,250051.0
2024-12-06 13:10:00,53.71,53.8,53.6,53.72,113198.0,53.0806,53.1695,52.9718,53.0904,113198.0
2024-12-06 13:20:00,53.72,53.86,53.71,53.71,81975.0,53.0904,53.2288,53.0806,53.0806,81975.0
2024-12-06 13:30:00,53.7,53.7,53.51,53.59,93350.0,53.0707,53.0707,52.8829,52.962,93350.0
2024-12-06 13:40:00,53.58,53.64,53.44,53.58,196661.0,52.9521,53.0114,52.8137,52.9521,196661.0
2024-12-06 13:50:00,53.57,53.61,53.48,53.48,208111.0,52.9422,52.9817,52.8532,52.8532,208111.0
2024-12-06 14:00:00,53.49,53.52,53.39,53.41,145811.0,52.8631,52.8928,52.7643,52.7841,145811.0
2024-12-06 14:10:00,53.42,53.49,53.32,53.38,116704.0,52.7939,52.8631,52.6951,52.7544,116704.0
2024-12-06 14:20:00,53.39,53.47,53.38,53.42,44474.0,52.7643,52.8434,52.7544,52.7939,44474.0
2024-12-06 14:30:00,53.39,53.42,53.29,53.35,66425.0,52.7643,52.7939,52.6655,52.7248,66425.0
2024-12-06 14:40:00,53.32,53.52,53.31,53.46,111450.0,52.6951,52.8928,52.6852,52.8335,111450.0
2024-12-06 14:50:00,53.44,53.59,53.43,53.47,117653.0,52.8137,52.962,52.8038,52.8434,117653.0
2024-12-06 15:00:00,53.48,53.53,53.42,53.44,90419.0,52.8532,52.9027,52.7939,52.8137,90419.0
2024-12-06 15:10:00,53.44,53.55,53.41,53.41,57610.0,52.8137,52.9224,52.7841,52.7841,57610.0
2024-12-06 15:20:00,53.41,53.58,53.38,53.53,85369.0,52.7841,52.9521,52.7544,52.9027,85369.0
2024-12-06 15:30:00,53.53,53.69,53.44,53.66,114371.0,52.9027,53.0608,52.8137,53.0311,114371.0
2024-12-06 15:40:00,53.67,53.76,53.6,53.74,240980.0,53.041,53.13,52.9718,53.1102,240980.0
2024-12-06 15:50:00,53.73,53.9,53.63,53.64,436286.0,53.1003,53.2683,53.0015,53.0114,436286.0
2024-12-09 09:30:00,54.73,55.08,54.51,54.67,930886.0,54.0886,54.4345,53.8712,54.0293,930886.0
2024-12-09 09:40:00,54.65,55.09,54.51,55.04,531142.0,54.0095,54.4444,53.8712,54.395,531142.0
2024-12-09 09:50:00,55.03,55.18,54.95,54.98,516148.0,54.3851,54.5333,54.306,54.3357,516148.0
2024-12-09 10:00:00,54.99,55.17,54.83,55.01,298822.0,54.3455,54.5234,54.1874,54.3653,298822.0
2024-12-09 10:10:00,55.02,55.26,54.95,54.96,327873.0,54.3752,54.6124,54.306,54.3159,327873.0
2024-12-09 10:20:00,54.97,54.97,54.15,54.21,553724.0,54.3258,54.3258,53.5154,53.5747,553724.0
2024-12-09 10:30:00,54.21,54.33,53.98,54.01,481536.0,53.5747,53.6933,53.3474,53.377,481536.0
2024-12-09 10:40:00,54.01,54.09,53.5,53.52,481825.0,53.377,53.4561,52.873,52.8928,481825.0
2024-12-09 10:50:00,53.51,53.56,53.28,53.54,344978.0,52.8829,52.9323,52.6556,52.9125,344978.0
2024-12-09 11:00:00,53.53,53.57,53.01,53.02,394751.0,52.9027,52.9422,52.3888,52.3986,394751.0
2024-12-09 11:10:00,53.03,53.48,52.97,53.45,294339.0,52.4085,52.8532,52.3492,52.8236,294339.0
2024-12-09 11:20:00,53.43,54.01,53.42,53.84,352401.0,52.8038,53.377,52.7939,53.209,352401.0
2024-12-09 11:30:00,53.8,53.85,53.65,53.84,211087.0,53.1695,53.2189,53.0213,53.209,211087.0
2024-12-09 11:40:00,53.84,54.13,53.82,54.05,262770.0,53.209,53.4956,53.1893,53.4166,262770.0
2024-12-09 11:50:00,54.03,54.15,53.89,53.92,258986.0,53.3968,53.5154,53.2584,53.2881,258986.0
2024-12-09 12:00:00,53.9,53.94,53.75,53.76,147401.0,53.2683,53.3079,53.1201,53.13,147401.0
2024-12-09 12:10:00,53.76,53.82,53.59,53.77,170836.0,53.13,53.1893,52.962,53.1398,170836.0
2024-12-09 12:20:00,53.75,53.75,53.47,53.59,147568.0,53.1201,53.1201,52.8434,52.962,147568.0
2024-12-09 12:30:00,53.57,53.61,53.44,53.61,94085.0,52.9422,52.9817,52.8137,52.9817,94085.0
2024-12-09 12:40:00,53.6,53.8,53.59,53.78,163290.0,52.9718,53.1695,52.962,53.1497,163290.0
2024-12-09 12:50:00,53.78,53.78,53.54,53.55,93988.0,53.1497,53.1497,52.9125,52.9224,93988.0
2024-12-09 13:00:00,53.53,53.62,53.48,53.61,134873.0,52.9027,52.9916,52.8532,52.9817,134873.0
2024-12-09 13:10:00,53.61,53.73,53.61,53.65,63420.0,52.9817,53.1003,52.9817,53.0213,63420.0
2024-12-09 13:20:00,53.67,53.72,53.5,53.57,90300.0,53.041,53.0904,52.873,52.9422,90300.0
2024-12-09 13:30:00,53.54,53.73,53.52,53.71,98581.0,52.9125,53.1003,52.8928,53.0806,98581.0
2024-12-09 13:40:00,53.72,53.78,53.64,53.75,124929.0,53.0904,53.1497,53.0114,53.1201,124929.0
2024-12-09 13:50:00,53.74,53.76,53.62,53.67,59844.0,53.1102,53.13,52.9916,53.041,59844.0
2024-12-09 14:00:00,53.67,53.67,53.41,53.51,146529.0,53.041,53.041,52.7841,52.8829,146529.0
2024-12-09 14:10:00,53.48,53.57,53.35,53.44,166909.0,52.8532,52.9422,52.7248,52.8137,166909.0
2024-12-09 14:20:00,53.45,53.55,53.44,53.48,84511.0,52.8236,52.9224,52.8137,52.8532,84511.0
2024-12-09 14:30:00,53.48,53.54,53.4,53.45,75413.0,52.8532,52.9125,52.7742,52.8236,75413.0
2024-12-09 14:40:00,53.45,53.48,53.28,53.35,250665.0,52.8236,52.8532,52.6556,52.7248,250665.0
2024-12-09 14:50:00,53.34,53.41,53.25,53.41,97210.0,52.7149,52.7841,52.6259,52.7841,97210.0
2024-12-09 15:00:00,53.43,53.44,53.27,53.34,124174.0,52.8038,52.8137,52.6457,52.7149,124174.0
2024-12-09 15:10:00,53.35,53.37,53.14,53.18,190874.0,52.7248,52.7445,52.5172,52.5568,190874.0
2024-12-09 15:20:00,53.18,53.2,53.01,53.08,187035.0,52.5568,52.5765,52.3888,52.4579,187035.0
2024-12-09 15:30:00,53.07,53.22,53.01,53.09,206090.0,52.4481,52.5963,52.3888,52.4678,206090.0
2024-12-09 15:40:00,53.09,53.15,52.84,52.86,248086.0,52.4678,52.5271,52.2207,52.2405,248086.0
2024-12-09 15:50:00,52.9,53.02,52.77,52.82,474325.0,52.28,52.3986,52.1516,52.201,474325.0
2024-12-10 09:30:00,52.71,52.79,51.87,51.9,787298.0,52.0923,52.1713,51.2621,51.2918,787298.0
2024-12-10 09:40:00,51.9,52.4,51.62,52.31,754560.0,51.2918,51.7859,51.015,51.697,754560.0
2024-12-10 09:50:00,52.31,52.4,51.92,52.23,319081.0,51.697,51.7859,51.3115,51.6179,319081.0
2024-12-10 10:00:00,52.28,52.35,51.85,51.89,388533.0,51.6673,51.7365,51.2423,51.2819,388533.0
2024-12-10 10:10:00,51.89,52.16,51.8,52.03,218795.0,51.2819,51.5487,51.1929,51.4202,218795.0
2024-12-10 10:20:00,52.04,52.16,51.93,51.97,173976.0,51.4301,51.5487,51.3214,51.3609,173976.0
2024-12-10 10:30:00,51.98,52.54,51.96,52.52,405876.0,51.3708,51.9243,51.3511,51.9045,405876.0
2024-12-10 10:40:00,52.5,52.96,52.47,52.89,349037.0,51.8847,52.3393,51.8551,52.2702,349037.0
2024-12-10 10:50:00,52.89,52.95,52.69,52.95,224245.0,52.2702,52.3295,52.0725,52.3295,224245.0
2024-12-10 11:00:00,52.95,53.19,52.87,52.98,312904.0,52.3295,52.5666,52.2504,52.3591,312904.0
2024-12-10 11:10:00,53.01,53.23,52.87,52.89,189468.0,52.3888,52.6062,52.2504,52.2702,189468.0
2024-12-10 11:20:00,52.88,53.15,52.85,53.11,180651.0,52.2603,52.5271,52.2306,52.4876,180651.0
2024-12-10 11:30:00,53.1,53.1,52.74,52.74,187085.0,52.4777,52.4777,52.1219,52.1219,187085.0
2024-12-10 11:40:00,52.74,52.96,52.66,52.77,239969.0,52.1219,52.3393,52.0429,52.1516,239969.0
2024-12-10 11:50:00,52.79,53.02,52.77,53.0,140044.0,52.1713,52.3986,52.1516,52.3789,140044.0
2024-12-10 12:00:00,53.0,53.0,52.85,52.97,116411.0,52.3789,52.3789,52.2306,52.3492,116411.0
2024-12-10 12:10:00,52.98,53.14,52.98,53.08,184221.0,52.3591,52.5172,52.3591,52.4579,184221.0
2024-12-10 12:20:00,53.11,53.14,52.88,52.9,80593.0,52.4876,52.5172,52.2603,52.28,80593.0
2024-12-10 12:30:00,52.9,53.37,52.89,53.33,285429.0,52.28,52.7445,52.2702,52.705,285429.0
2024-12-10 12:40:00,53.32,53.52,53.24,53.51,202384.0,52.6951,52.8928,52.6161,52.8829,202384.0
2024-12-10 12:50:00,53.52,53.52,53.05,53.05,145242.0,52.8928,52.8928,52.4283,52.4283,145242.0
2024-12-10 13:00:00,53.06,53.11,52.94,53.02,132230.0,52.4382,52.4876,52.3196,52.3986,132230.0
2024-12-10 13:10:00,53.0,53.2,52.98,53.16,73671.0,52.3789,52.5765,52.3591,52.537,73671.0
2024-12-10 13:20:00,53.17,53.32,53.16,53.2,88109.0,52.5469,52.6951,52.537,52.5765,88109.0
2024-12-10 13:30:00,53.18,53.35,53.16,53.33,71912.0,52.5568,52.7248,52.537,52.705,71912.0
2024-12-10 13:40:00,53.35,53.4,53.22,53.31,44613.0,52.7248,52.7742,52.5963,52.6852,44613.0
2024-12-10 13:50:00,53.32,53.32,53.1,53.1,52813.0,52.6951,52.6951,52.4777,52.4777,52813.0
2024-12-10 14:00:00,53.08,53.15,53.01,53.08,132285.0,52.4579,52.5271,52.3888,52.4579,132285.0
2024-12-10 14:10:00,53.07,53.28,52.98,53.28,70008.0,52.4481,52.6556,52.3591,52.6556,70008.0
2024-12-10 14:20:00,53.29,53.36,53.2,53.21,63303.0,52.6655,52.7347,52.5765,52.5864,63303.0
2024-12-10 14:30:00,53.18,53.19,53.07,53.15,87102.0,52.5568,52.5666,52.4481,52.5271,87102.0
2024-12-10 14:40:00,53.13,53.25,53.07,53.08,38005.0,52.5073,52.6259,52.4481,52.4579,38005.0
2024-12-10 14:50:00,53.08,53.1,52.94,53.05,75835.0,52.4579,52.4777,52.3196,52.4283,75835.0
2024-12-10 15:00:00,53.04,53.04,52.78,52.82,142889.0,52.4184,52.4184,52.1614,52.201,142889.0
2024-12-10 15:10:00,52.82,52.82,52.56,52.58,175035.0,52.201,52.201,51.944,51.9638,175035.0
2024-12-10 15:20:00,52.57,52.61,52.26,52.29,164390.0,51.9539,51.9934,51.6475,51.6772,164390.0
2024-12-10 15:30:00,52.29,52.33,52.08,52.19,211610.0,51.6772,51.7167,51.4697,51.5784,211610.0
2024-12-10 15:40:00,52.19,52.29,52.0,52.02,145564.0,51.5784,51.6772,51.3906,51.4104,145564.0
2024-12-10 15:50:00,52.02,52.28,51.93,52.17,553926.0,51.4104,51.6673,51.3214,51.5586,553926.0
2024-12-11 09:30:00,53.43,53.49,52.78,53.07,657203.0,52.8038,52.8631,52.1614,52.4481,657203.0
2024-12-11 09:40:00,53.06,53.45,52.86,53.4,639506.0,52.4382,52.8236,52.2405,52.7742,639506.0
2024-12-11 09:50:00,53.4,53.5,52.76,52.82,408679.0,52.7742,52.873,52.1417,52.201,408679.0
2024-12-11 10:00:00,52.82,53.05,52.59,52.72,408885.0,52.201,52.4283,51.9737,52.1022,408885.0
2024-12-11 10:10:00,52.69,52.97,52.65,52.92,418993.0,52.0725,52.3492,52.033,52.2998,418993.0
2024-12-11 10:20:00,52.88,53.12,52.57,52.62,363542.0,52.2603,52.4975,51.9539,52.0033,363542.0
2024-12-11 10:30:00,52.61,52.73,52.25,52.43,389801.0,51.9934,52.112,51.6377,51.8156,389801.0
2024-12-11 10:40:00,52.42,52.55,52.32,52.51,350324.0,51.8057,51.9341,51.7068,51.8946,350324.0
2024-12-11 10:50:00,52.5,52.56,52.3,52.33,222101.0,51.8847,51.944,51.6871,51.7167,222101.0
2024-12-11 11:00:00,52.34,52.45,52.19,52.3,245581.0,51.7266,51.8353,51.5784,51.6871,245581.0
2024-12-11 11:10:00,52.3,52.54,52.27,52.48,206165.0,51.6871,51.9243,51.6574,51.865,206165.0
2024-12-11 11:20:00,52.48,52.77,52.48,52.73,272053.0,51.865,52.1516,51.865,52.112,272053.0
2024-12-11 11:30:00,52.72,52.82,52.61,52.82,240670.0,52.1022,52.201,51.9934,52.201,240670.0
2024-12-11 11:40:00,52.84,53.19,52.81,53.15,423145.0,52.2207,52.5666,52.1911,52.5271,423145.0
2024-12-11 11:50:00,53.19,53.34,53.05,53.31,269690.0,52.5666,52.7149,52.4283,52.6852,269690.0
2024-12-11 12:00:00,53.29,53.39,53.16,53.3,213604.0,52.6655,52.7643,52.537,52.6754,213604.0
2024-12-11 12:10:00,53.3,53.47,53.15,53.2,258332.0,52.6754,52.8434,52.5271,52.5765,258332.0
2024-12-11 12:20:00,53.19,53.25,52.98,53.01,237383.0,52.5666,52.6259,52.3591,52.3888,237383.0
2024-12-11 12:30:00,53.01,53.1,52.91,53.01,221977.0,52.3888,52.4777,52.2899,52.3888,221977.0
2024-12-11 12:40:00,53.03,53.27,53.01,53.21,197512.0,52.4085,52.6457,52.3888,52.5864,197512.0
2024-12-11 12:50:00,53.25,53.3,53.16,53.25,95353.0,52.6259,52.6754,52.537,52.6259,95353.0
2024-12-11 13:00:00,53.29,53.48,53.28,53.35,185538.0,52.6655,52.8532,52.6556,52.7248,185538.0
2024-12-11 13:10:00,53.35,53.41,53.24,53.39,83413.0,52.7248,52.7841,52.6161,52.7643,83413.0
2024-12-11 13:20:00,53.4,53.62,53.35,53.62,244276.0,52.7742,52.9916,52.7248,52.9916,244276.0
2024-12-11 13:30:00,53.61,53.69,53.43,53.52,187415.0,52.9817,53.0608,52.8038,52.8928,187415.0
2024-12-11 13:40:00,53.53,53.56,53.28,53.34,325081.0,52.9027,52.9323,52.6556,52.7149,325081.0
2024-12-11 13:50:00,53.33,53.34,53.16,53.2,150428.0,52.705,52.7149,52.537,52.5765,150428.0
2024-12-11 14:00:00,53.2,53.37,53.16,53.25,106651.0,52.5765,52.7445,52.537,52.6259,106651.0
2024-12-11 14:10:00,53.23,53.41,53.19,53.31,197600.0,52.6062,52.7841,52.5666,52.6852,197600.0
2024-12-11 14:20:00,53.32,53.54,53.32,53.53,175260.0,52.6951,52.9125,52.6951,52.9027,175260.0
2024-12-11 14:30:00,53.52,53.66,53.43,53.61,205320.0,52.8928,53.0311,52.8038,52.9817,205320.0
2024-12-11 14:40:00,53.6,53.73,53.58,53.58,133554.0,52.9718,53.1003,52.9521,52.9521,133554.0
2024-12-11 14:50:00,53.59,53.79,53.59,53.73,174421.0,52.962,53.1596,52.962,53.1003,174421.0
2024-12-11 15:00:00,53.73,53.73,53.51,53.56,134239.0,53.1003,53.1003,52.8829,52.9323,134239.0
2024-12-11 15:10:00,53.56,53.58,53.47,53.52,98848.0,52.9323,52.9521,52.8434,52.8928,98848.0
2024-12-11 15:20:00,53.51,53.56,53.4,53.43,105675.0,52.8829,52.9323,52.7742,52.8038,105675.0
2024-12-11 15:30:00,53.41,53.48,53.32,53.43,159494.0,52.7841,52.8532,52.6951,52.8038,159494.0
2024-12-11 15:40:00,53.43,53.46,53.31,53.39,117484.0,52.8038,52.8335,52.6852,52.7643,117484.0
2024-12-11 15:50:00,53.37,53.37,52.82,52.82,603207.0,52.7445,52.7445,52.201,52.201,603207.0
2024-12-12 09:30:00,52.39,52.59,52.11,52.53,851636.0,51.776,51.9737,51.4993,51.9144,851636.0
2024-12-12 09:40:00,52.5,52.71,52.26,52.66,491026.0,51.8847,52.0923,51.6475,52.0429,491026.0
2024-12-12 09:50:00,52.66,52.67,51.96,52.06,586832.0,52.0429,52.0527,51.3511,51.4499,586832.0
2024-12-12 10:00:00,52.11,52.18,51.46,51.49,935020.0,51.4993,51.5685,50.8569,50.8866,935020.0
2024-12-12 10:10:00,51.51,51.79,51.3,51.78,992007.0,50.9063,51.1831,50.6988,51.1732,992007.0
2024-12-12 10:20:00,51.77,52.07,51.71,51.99,563932.0,51.1633,51.4598,51.104,51.3807,563932.0
2024-12-12 10:30:00,51.99,52.07,51.68,51.7,355073.0,51.3807,51.4598,51.0743,51.0941,355073.0
2024-12-12 10:40:00,51.69,51.77,51.52,51.53,294974.0,51.0842,51.1633,50.9162,50.9261,294974.0
2024-12-12 10:50:00,51.54,51.94,51.48,51.89,465778.0,50.936,51.3313,50.8767,51.2819,465778.0
2024-12-12 11:00:00,51.88,52.09,51.83,52.01,303757.0,51.272,51.4795,51.2226,51.4005,303757.0
2024-12-12 11:10:00,52.0,52.05,51.8,51.98,236889.0,51.3906,51.44,51.1929,51.3708,236889.0
2024-12-12 11:20:00,51.98,52.0,51.71,51.89,206230.0,51.3708,51.3906,51.104,51.2819,206230.0
2024-12-12 11:30:00,51.89,51.94,51.75,51.78,104571.0,51.2819,51.3313,51.1435,51.1732,104571.0
2024-12-12 11:40:00,51.75,51.77,51.45,51.59,307855.0,51.1435,51.1633,50.847,50.9854,307855.0
2024-12-12 11:50:00,51.6,51.61,51.36,51.37,323538.0,50.9953,51.0052,50.7581,50.768,323538.0
2024-12-12 12:00:00,51.37,51.63,51.34,51.62,258403.0,50.768,51.0249,50.7383,51.015,258403.0
2024-12-12 12:10:00,51.61,51.86,51.57,51.76,231422.0,51.0052,51.2522,50.9656,51.1534,231422.0
2024-12-12 12:20:00,51.75,51.76,51.49,51.66,164042.0,51.1435,51.1534,50.8866,51.0546,164042.0
2024-12-12 12:30:00,51.64,51.67,51.4,51.47,197115.0,51.0348,51.0645,50.7976,50.8668,197115.0
2024-12-12 12:40:00,51.46,51.56,51.37,51.42,221207.0,50.8569,50.9557,50.768,50.8174,221207.0
2024-12-12 12:50:00,51.43,51.57,51.28,51.55,374300.0,50.8273,50.9656,50.679,50.9459,374300.0
2024-12-12 13:00:00,51.54,51.65,51.45,51.65,237928.0,50.936,51.0447,50.847,51.0447,237928.0
2024-12-12 13:10:00,51.65,51.67,51.49,51.65,155720.0,51.0447,51.0645,50.8866,51.0447,155720.0
2024-12-12 13:20:00,51.65,51.75,51.57,51.6,154366.0,51.0447,51.1435,50.9656,50.9953,154366.0
2024-12-12 13:30:00,51.6,51.62,51.47,51.53,151062.0,50.9953,51.015,50.8668,50.9261,151062.0
2024-12-12 13:40:00,51.52,51.56,51.4,51.53,102989.0,50.9162,50.9557,50.7976,50.9261,102989.0
2024-12-12 13:50:00,51.53,51.54,51.35,51.36,126437.0,50.9261,50.936,50.7482,50.7581,126437.0
2024-12-12 14:00:00,51.36,51.54,51.29,51.42,176065.0,50.7581,50.936,50.6889,50.8174,176065.0
2024-12-12 14:10:00,51.43,51.47,51.14,51.16,300733.0,50.8273,50.8668,50.5407,50.5604,300733.0
2024-12-12 14:20:00,51.14,51.15,50.93,51.0,395843.0,50.5407,50.5506,50.3331,50.4023,395843.0
2024-12-12 14:30:00,50.99,51.19,50.99,51.17,187344.0,50.3924,50.5901,50.3924,50.5703,187344.0
2024-12-12 14:40:00,51.17,51.21,51.07,51.1,113270.0,50.5703,50.6098,50.4715,50.5011,113270.0
2024-12-12 14:50:00,51.11,51.25,51.04,51.23,121579.0,50.511,50.6494,50.4418,50.6296,121579.0
2024-12-12 15:00:00,51.22,51.29,51.08,51.22,76427.0,50.6197,50.6889,50.4814,50.6197,76427.0
2024-12-12 15:10:00,51.22,51.22,51.01,51.04,170791.0,50.6197,50.6197,50.4122,50.4418,170791.0
2024-12-12 15:20:00,51.03,51.12,50.88,50.91,233384.0,50.432,50.5209,50.2837,50.3134,233384.0
2024-12-12 15:30:00,50.92,51.05,50.89,50.95,143845.0,50.3232,50.4517,50.2936,50.3529,143845.0
2024-12-12 15:40:00,50.94,50.96,50.77,50.78,276501.0,50.343,50.3628,50.175,50.1849,276501.0
2024-12-12 15:50:00,50.79,50.92,50.56,50.71,577292.0,50.1948,50.3232,49.9675,50.1157,577292.0
2024-12-13 09:30:00,50.48,50.78,50.1,50.78,821228.0,49.8884,50.1849,49.5129,50.1849,821228.0
2024-12-13 09:40:00,50.79,50.81,50.22,50.23,790348.0,50.1948,50.2145,49.6315,49.6413,790348.0
2024-12-13 09:50:00,50.23,50.35,49.95,50.0,733233.0,49.6413,49.7599,49.3646,49.414,733233.0
2024-12-13 10:00:00,50.01,50.21,49.89,50.01,600228.0,49.4239,49.6216,49.3053,49.4239,600228.0
2024-12-13 10:10:00,50.04,50.07,49.68,49.74,725399.0,49.4536,49.4832,49.0978,49.1571,725399.0
2024-12-13 10:20:00,49.73,50.0,49.68,49.94,434316.0,49.1472,49.414,49.0978,49.3547,434316.0
2024-12-13 10:30:00,49.91,50.01,49.84,49.93,216911.0,49.3251,49.4239,49.2559,49.3448,216911.0
2024-12-13 10:40:00,49.95,49.98,49.54,49.56,563341.0,49.3646,49.3943,48.9594,48.9792,563341.0
2024-12-13 10:50:00,49.57,49.58,49.28,49.32,569184.0,48.9891,48.999,48.7025,48.742,569184.0
2024-12-13 11:00:00,49.34,49.43,49.11,49.42,463952.0,48.7618,48.8507,48.5345,48.8408,463952.0
2024-12-13 11:10:00,49.41,49.6,49.31,49.52,529211.0,48.8309,49.0187,48.7321,48.9397,529211.0
2024-12-13 11:20:00,49.51,49.72,49.49,49.57,408397.0,48.9298,49.1373,48.91,48.9891,408397.0
2024-12-13 11:30:00,49.58,49.72,49.49,49.56,236141.0,48.999,49.1373,48.91,48.9792,236141.0
2024-12-13 11:40:00,49.58,49.61,49.42,49.45,196502.0,48.999,49.0286,48.8408,48.8705,196502.0
2024-12-13 11:50:00,49.46,49.62,49.42,49.6,297386.0,48.8804,49.0385,48.8408,49.0187,297386.0
2024-12-13 12:00:00,49.58,49.62,49.39,49.43,213819.0,48.999,49.0385,48.8112,48.8507,213819.0
2024-12-13 12:10:00,49.43,49.54,49.29,49.3,184212.0,48.8507,48.9594,48.7124,48.7222,184212.0
2024-12-13 12:20:00,49.29,49.32,49.12,49.18,192105.0,48.7124,48.742,48.5443,48.6036,192105.0
2024-12-13 12:30:00,49.17,49.19,48.92,48.98,369111.0,48.5938,48.6135,48.3467,48.406,369111.0
2024-12-13 12:40:00,48.96,49.1,48.89,49.02,171642.0,48.3862,48.5246,48.317,48.4455,171642.0
2024-12-13 12:50:00,49.03,49.36,48.99,49.19,374658.0,48.4554,48.7815,48.4159,48.6135,374658.0
2024-12-13 13:00:00,49.18,49.29,49.07,49.19,110890.0,48.6036,48.7124,48.4949,48.6135,110890.0
2024-12-13 13:10:00,49.19,49.44,49.18,49.41,209970.0,48.6135,48.8606,48.6036,48.8309,209970.0
2024-12-13 13:20:00,49.41,49.6,49.38,49.52,319214.0,48.8309,49.0187,48.8013,48.9397,319214.0
2024-12-13 13:30:00,49.52,49.58,49.43,49.54,188946.0,48.9397,48.999,48.8507,48.9594,188946.0
2024-12-13 13:40:00,49.54,49.55,49.38,49.43,186087.0,48.9594,48.9693,48.8013,48.8507,186087.0
2024-12-13 13:50:00,49.42,49.42,49.3,49.33,100688.0,48.8408,48.8408,48.7222,48.7519,100688.0
2024-12-13 14:00:00,49.33,49.51,49.28,49.51,152996.0,48.7519,48.9298,48.7025,48.9298,152996.0
2024-12-13 14:10:00,49.5,49.5,49.35,49.45,63887.0,48.9199,48.9199,48.7716,48.8705,63887.0
2024-12-13 14:20:00,49.43,49.45,49.33,49.37,42340.0,48.8507,48.8705,48.7519,48.7914,42340.0
2024-12-13 14:30:00,49.37,49.47,49.33,49.42,120176.0,48.7914,48.8902,48.7519,48.8408,120176.0
2024-12-13 14:40:00,49.42,49.56,49.38,49.42,158728.0,48.8408,48.9792,48.8013,48.8408,158728.0
2024-12-13 14:50:00,49.43,49.52,49.41,49.44,63815.0,48.8507,48.9397,48.8309,48.8606,63815.0
2024-12-13 15:00:00,49.46,49.5,49.39,49.47,87418.0,48.8804,48.9199,48.8112,48.8902,87418.0
2024-12-13 15:10:00,49.47,49.55,49.43,49.45,216708.0,48.8902,48.9693,48.8507,48.8705,216708.0
2024-12-13 15:20:00,49.47,49.63,49.43,49.51,233327.0,48.8902,49.0484,48.8507,48.9298,233327.0
2024-12-13 15:30:00,49.51,49.76,49.48,49.74,135654.0,48.9298,49.1768,48.9001,49.1571,135654.0
2024-12-13 15:40:00,49.73,49.74,49.54,49.58,163762.0,49.1472,49.1571,48.9594,48.999,163762.0
2024-12-13 15:50:00,49.58,49.69,49.49,49.65,433969.0,48.999,49.1077,48.91,49.0681,433969.0
2024-12-16 09:30:00,49.57,49.75,49.18,49.74,1113064.0,48.9891,49.167,48.6036,49.1571,1113064.0
2024-12-16 09:40:00,49.75,50.43,49.67,50.4,905822.0,49.167,49.839,49.0879,49.8093,905822.0
2024-12-16 09:50:00,50.4,50.45,50.09,50.29,582319.0,49.8093,49.8588,49.503,49.7006,582319.0
2024-12-16 10:00:00,50.3,50.74,50.24,50.64,651494.0,49.7105,50.1454,49.6512,50.0465,651494.0
2024-12-16 10:10:00,50.64,50.67,50.12,50.24,337573.0,50.0465,50.0762,49.5326,49.6512,337573.0
2024-12-16 10:20:00,50.24,50.64,49.98,50.51,401758.0,49.6512,50.0465,49.3943,49.9181,401758.0
2024-12-16 10:30:00,50.51,50.81,50.43,50.76,533360.0,49.9181,50.2145,49.839,50.1651,533360.0
2024-12-16 10:40:00,50.76,50.96,50.66,50.89,352078.0,50.1651,50.3628,50.0663,50.2936,352078.0
2024-12-16 10:50:00,50.88,50.99,50.71,50.73,362999.0,50.2837,50.3924,50.1157,50.1355,362999.0
2024-12-16 11:00:00,50.75,50.77,50.47,50.68,303166.0,50.1552,50.175,49.8785,50.0861,303166.0
2024-12-16 11:10:00,50.68,50.82,50.61,50.7,283377.0,50.0861,50.2244,50.0169,50.1058,283377.0
2024-12-16 11:20:00,50.71,50.72,50.42,50.48,218597.0,50.1157,50.1256,49.8291,49.8884,218597.0
2024-12-16 11:30:00,50.48,50.55,50.43,50.46,132675.0,49.8884,49.9576,49.839,49.8686,132675.0
2024-12-16 11:40:00,50.49,50.75,50.37,50.73,253188.0,49.8983,50.1552,49.7797,50.1355,253188.0
2024-12-16 11:50:00,50.74,50.83,50.65,50.65,153771.0,50.1454,50.2343,50.0564,50.0564,153771.0
2024-12-16 12:00:00,50.67,50.81,50.55,50.81,63955.0,50.0762,50.2145,49.9576,50.2145,63955.0
2024-12-16 12:10:00,50.81,51.0,50.8,50.89,268065.0,50.2145,50.4023,50.2047,50.2936,268065.0
2024-12-16 12:20:00,50.89,50.97,50.85,50.88,73303.0,50.2936,50.3727,50.2541,50.2837,73303.0
2024-12-16 12:30:00,50.87,50.88,50.67,50.82,156053.0,50.2738,50.2837,50.0762,50.2244,156053.0
2024-12-16 12:40:00,50.78,50.87,50.68,50.77,115487.0,50.1849,50.2738,50.0861,50.175,115487.0
2024-12-16 12:50:00,50.76,50.99,50.73,50.99,126771.0,50.1651,50.3924,50.1355,50.3924,126771.0
2024-12-16 13:00:00,50.98,51.11,50.94,51.06,230917.0,50.3825,50.511,50.343,50.4616,230917.0
2024-12-16 13:10:00,51.07,51.07,50.88,50.94,160218.0,50.4715,50.4715,50.2837,50.343,160218.0
2024-12-16 13:20:00,50.93,51.05,50.92,50.94,100210.0,50.3331,50.4517,50.3232,50.343,100210.0
2024-12-16 13:30:00,50.94,50.97,50.85,50.86,122216.0,50.343,50.3727,50.2541,50.264,122216.0
2024-12-16 13:40:00,50.86,50.97,50.84,50.94,70435.0,50.264,50.3727,50.2442,50.343,70435.0
2024-12-16 13:50:00,50.93,51.04,50.92,50.98,151649.0,50.3331,50.4418,50.3232,50.3825,151649.0
2024-12-16 14:00:00,50.97,51.03,50.87,51.02,77087.0,50.3727,50.432,50.2738,50.4221,77087.0
2024-12-16 14:10:00,51.03,51.13,50.99,51.01,154547.0,50.432,50.5308,50.3924,50.4122,154547.0
2024-12-16 14:20:00,51.01,51.01,50.9,50.91,114413.0,50.4122,50.4122,50.3035,50.3134,114413.0
2024-12-16 14:30:00,50.92,50.94,50.8,50.88,121467.0,50.3232,50.343,50.2047,50.2837,121467.0
2024-12-16 14:40:00,50.88,51.03,50.86,50.99,209167.0,50.2837,50.432,50.264,50.3924,209167.0
2024-12-16 14:50:00,51.01,51.26,50.96,51.22,234674.0,50.4122,50.6593,50.3628,50.6197,234674.0
2024-12-16 15:00:00,51.2,51.2,50.98,51.03,119239.0,50.6,50.6,50.3825,50.432,119239.0
2024-12-16 15:10:00,51.03,51.09,50.96,51.02,87320.0,50.432,50.4913,50.3628,50.4221,87320.0
2024-12-16 15:20:00,51.02,51.04,50.67,50.67,178029.0,50.4221,50.4418,50.0762,50.0762,178029.0
2024-12-16 15:30:00,50.67,50.72,50.43,50.44,218370.0,50.0762,50.1256,49.839,49.8489,218370.0
2024-12-16 15:40:00,50.45,50.52,50.35,50.48,295065.0,49.8588,49.9279,49.7599,49.8884,295065.0
2024-12-16 15:50:00,50.48,50.76,50.38,50.53,521718.0,49.8884,50.1651,49.7896,49.9378,521718.0
2024-12-17 09:30:00,49.83,50.29,49.53,50.05,967376.0,49.246,49.7006,48.9495,49.4634,967376.0
2024-12-17 09:40:00,50.05,50.11,49.51,49.52,661276.0,49.4634,49.5227,48.9298,48.9397,661276.0
2024-12-17 09:50:00,49.53,49.9,49.39,49.68,703387.0,48.9495,49.3152,48.8112,49.0978,703387.0
2024-12-17 10:00:00,49.67,49.74,49.04,49.08,852001.0,49.0879,49.1571,48.4653,48.5048,852001.0
2024-12-17 10:10:00,49.08,49.1,48.61,48.78,1067603.0,48.5048,48.5246,48.0403,48.2083,1067603.0
2024-12-17 10:20:00,48.78,48.83,48.59,48.65,378328.0,48.2083,48.2577,48.0206,48.0799,378328.0
2024-12-17 10:30:00,48.65,48.9,48.61,48.89,457598.0,48.0799,48.3269,48.0403,48.317,457598.0
2024-12-17 10:40:00,48.88,48.94,48.61,48.66,382672.0,48.3072,48.3665,48.0403,48.0897,382672.0
2024-12-17 10:50:00,48.67,48.86,48.47,48.85,529845.0,48.0996,48.2874,47.902,48.2775,529845.0
2024-12-17 11:00:00,48.82,49.03,48.78,49.0,376042.0,48.2479,48.4554,48.2083,48.4257,376042.0
2024-12-17 11:10:00,49.01,49.21,48.88,48.95,259231.0,48.4356,48.6333,48.3072,48.3763,259231.0
2024-12-17 11:20:00,49.0,49.02,48.74,48.94,290299.0,48.4257,48.4455,48.1688,48.3665,290299.0
2024-12-17 11:30:00,48.92,49.19,48.85,49.17,161169.0,48.3467,48.6135,48.2775,48.5938,161169.0
2024-12-17 11:40:00,49.17,49.34,49.12,49.29,204861.0,48.5938,48.7618,48.5443,48.7124,204861.0
2024-12-17 11:50:00,49.31,49.39,49.13,49.21,154886.0,48.7321,48.8112,48.5542,48.6333,154886.0
2024-12-17 12:00:00,49.23,49.27,48.84,48.91,274787.0,48.6531,48.6926,48.2676,48.3368,274787.0
2024-12-17 12:10:00,48.9,49.16,48.84,49.05,227301.0,48.3269,48.5839,48.2676,48.4752,227301.0
2024-12-17 12:20:00,49.07,49.35,49.07,49.19,182218.0,48.4949,48.7716,48.4949,48.6135,182218.0
2024-12-17 12:30:00,49.16,49.17,48.99,49.13,173269.0,48.5839,48.5938,48.4159,48.5542,173269.0
2024-12-17 12:40:00,49.15,49.24,49.07,49.22,82667.0,48.574,48.6629,48.4949,48.6432,82667.0
2024-12-17 12:50:00,49.22,49.46,49.21,49.44,170527.0,48.6432,48.8804,48.6333,48.8606,170527.0
2024-12-17 13:00:00,49.41,49.48,49.32,49.32,116500.0,48.8309,48.9001,48.742,48.742,116500.0
2024-12-17 13:10:00,49.33,49.37,49.18,49.23,99426.0,48.7519,48.7914,48.6036,48.6531,99426.0
2024-12-17 13:20:00,49.22,49.22,49.06,49.06,77623.0,48.6432,48.6432,48.485,48.485,77623.0
2024-12-17 13:30:00,49.06,49.18,48.94,49.12,146953.0,48.485,48.6036,48.3665,48.5443,146953.0
2024-12-17 13:40:00,49.12,49.23,49.07,49.14,108250.0,48.5443,48.6531,48.4949,48.5641,108250.0
2024-12-17 13:50:00,49.14,49.4,49.13,49.28,144687.0,48.5641,48.8211,48.5542,48.7025,144687.0
2024-12-17 14:00:00,49.3,49.36,49.22,49.3,113599.0,48.7222,48.7815,48.6432,48.7222,113599.0
2024-12-17 14:10:00,49.28,49.35,49.24,49.29,67300.0,48.7025,48.7716,48.6629,48.7124,67300.0
2024-12-17 14:20:00,49.3,49.31,49.1,49.11,67505.0,48.7222,48.7321,48.5246,48.5345,67505.0
2024-12-17 14:30:00,49.1,49.1,48.88,48.96,268924.0,48.5246,48.5246,48.3072,48.3862,268924.0
2024-12-17 14:40:00,48.97,49.01,48.85,48.91,91270.0,48.3961,48.4356,48.2775,48.3368,91270.0
2024-12-17 14:50:00,48.91,48.95,48.82,48.93,93390.0,48.3368,48.3763,48.2479,48.3566,93390.0
2024-12-17 15:00:00,48.93,48.95,48.69,48.79,209244.0,48.3566,48.3763,48.1194,48.2182,209244.0
2024-12-17 15:10:00,48.79,48.83,48.64,48.66,184138.0,48.2182,48.2577,48.07,48.0897,184138.0
2024-12-17 15:20:00,48.66,48.67,48.51,48.64,364922.0,48.0897,48.0996,47.9415,48.07,364922.0
2024-12-17 15:30:00,48.63,48.67,48.48,48.49,300882.0,48.0601,48.0996,47.9118,47.9217,300882.0
2024-12-17 15:40:00,48.49,48.77,48.49,48.71,387839.0,47.9217,48.1984,47.9217,48.1391,387839.0
2024-12-17 15:50:00,48.72,49.06,48.7,48.75,891877.0,48.149,48.485,48.1293,48.1787,891877.0
2024-12-18 09:30:00,49.49,50.0,49.2,49.59,887389.0,48.91,49.414,48.6234,49.0088,887389.0
2024-12-18 09:40:00,49.58,49.82,49.42,49.75,474850.0,48.999,49.2361,48.8408,49.167,474850.0
2024-12-18 09:50:00,49.75,49.81,49.25,49.39,443779.0,49.167,49.2263,48.6728,48.8112,443779.0
2024-12-18 10:00:00,49.39,49.49,49.08,49.16,550912.0,48.8112,48.91,48.5048,48.5839,550912.0
2024-12-18 10:10:00,49.15,49.21,48.97,49.11,273131.0,48.574,48.6333,48.3961,48.5345,273131.0
2024-12-18 10:20:00,49.12,49.19,48.97,48.98,158141.0,48.5443,48.6135,48.3961,48.406,158141.0
2024-12-18 10:30:00,48.98,49.41,48.98,49.23,366996.0,48.406,48.8309,48.406,48.6531,366996.0
2024-12-18 10:40:00,49.22,49.31,49.09,49.21,163244.0,48.6432,48.7321,48.5147,48.6333,163244.0
2024-12-18 10:50:00,49.22,49.58,49.11,49.48,277428.0,48.6432,48.999,48.5345,48.9001,277428.0
2024-12-18 11:00:00,49.49,49.52,49.13,49.19,166645.0,48.91,48.9397,48.5542,48.6135,166645.0
2024-12-18 11:10:00,49.15,49.17,48.98,49.03,162338.0,48.574,48.5938,48.406,48.4554,162338.0
2024-12-18 11:20:00,49.02,49.64,49.01,49.53,380063.0,48.4455,49.0582,48.4356,48.9495,380063.0
2024-12-18 11:30:00,49.52,49.56,49.37,49.44,102648.0,48.9397,48.9792,48.7914,48.8606,102648.0
2024-12-18 11:40:00,49.45,49.45,49.24,49.27,155612.0,48.8705,48.8705,48.6629,48.6926,155612.0
2024-12-18 11:50:00,49.26,49.28,49.09,49.21,186417.0,48.6827,48.7025,48.5147,48.6333,186417.0
2024-12-18 12:00:00,49.21,49.24,49.01,49.02,116365.0,48.6333,48.6629,48.4356,48.4455,116365.0
2024-12-18 12:10:00,49.02,49.25,48.95,49.23,271043.0,48.4455,48.6728,48.3763,48.6531,271043.0
2024-12-18 12:20:00,49.23,49.35,49.19,49.26,89909.0,48.6531,48.7716,48.6135,48.6827,89909.0
2024-12-18 12:30:00,49.23,49.41,49.19,49.31,106509.0,48.6531,48.8309,48.6135,48.7321,106509.0
2024-12-18 12:40:00,49.3,49.41,49.21,49.3,89076.0,48.7222,48.8309,48.6333,48.7222,89076.0
2024-12-18 12:50:00,49.29,49.39,49.21,49.32,139492.0,48.7124,48.8112,48.6333,48.742,139492.0
2024-12-18 13:00:00,49.32,49.42,49.31,49.41,64594.0,48.742,48.8408,48.7321,48.8309,64594.0
2024-12-18 13:10:00,49.4,49.53,49.34,49.46,131128.0,48.8211,48.9495,48.7618,48.8804,131128.0
2024-12-18 13:20:00,49.46,49.57,49.44,49.49,102012.0,48.8804,48.9891,48.8606,48.91,102012.0
2024-12-18 13:30:00,49.49,49.73,49.45,49.64,257208.0,48.91,49.1472,48.8705,49.0582,257208.0
2024-12-18 13:40:00,49.63,49.75,49.54,49.65,190433.0,49.0484,49.167,48.9594,49.0681,190433.0
2024-12-18 13:50:00,49.67,49.94,49.66,49.93,401899.0,49.0879,49.3547,49.078,49.3448,401899.0
2024-12-18 14:00:00,49.95,49.96,47.68,47.82,1876083.0,49.3646,49.3745,47.1212,47.2596,1876083.0
2024-12-18 14:10:00,47.83,47.94,47.17,47.31,1179121.0,47.2695,47.3782,46.6172,46.7556,1179121.0
2024-12-18 14:20:00,47.36,47.56,46.57,46.68,1126552.0,46.805,47.0026,46.0242,46.1329,1126552.0
2024-12-18 14:30:00,46.72,47.46,46.33,46.34,1392969.0,46.1725,46.9038,45.787,45.7969,1392969.0
2024-12-18 14:40:00,46.35,46.76,45.34,45.85,1503971.0,45.8068,46.212,44.8086,45.3127,1503971.0
2024-12-18 14:50:00,45.87,45.95,44.58,44.78,964712.0,45.3324,45.4115,44.0575,44.2552,964712.0
2024-12-18 15:00:00,44.77,45.07,44.29,44.8,1222149.0,44.2453,44.5418,43.7709,44.275,1222149.0
2024-12-18 15:10:00,44.81,44.82,44.14,44.26,867244.0,44.2849,44.2947,43.6227,43.7413,867244.0
2024-12-18 15:20:00,44.29,44.95,43.54,43.66,1508655.0,43.7709,44.4232,43.0297,43.1483,1508655.0
2024-12-18 15:30:00,43.7,43.84,42.53,42.57,1739358.0,43.1879,43.3262,42.0316,42.0711,1739358.0
2024-12-18 15:40:00,42.58,42.73,41.06,42.73,2348335.0,42.081,42.2292,40.5788,42.2292,2348335.0
2024-12-18 15:50:00,42.71,43.06,42.19,42.31,1599561.0,42.2095,42.5554,41.6956,41.8142,1599561.0
2024-12-19 09:30:00,43.63,44.3,43.51,43.72,1639004.0,43.1187,43.7808,43.0001,43.2076,1639004.0
2024-12-19 09:40:00,43.73,44.03,43.18,43.18,844691.0,43.2175,43.514,42.674,42.674,844691.0
2024-12-19 09:50:00,43.19,43.35,42.9,43.07,814197.0,42.6838,42.842,42.3972,42.5652,814197.0
2024-12-19 10:00:00,43.06,43.13,42.27,42.46,1139665.0,42.5554,42.6245,41.7746,41.9624,1139665.0
2024-12-19 10:10:00,42.46,42.98,42.37,42.42,640587.0,41.9624,42.4763,41.8734,41.9229,640587.0
2024-12-19 10:20:00,42.41,42.47,41.62,41.63,1029708.0,41.913,41.9723,41.1322,41.1421,1029708.0
2024-12-19 10:30:00,41.64,41.94,41.55,41.76,632036.0,41.152,41.4485,41.0631,41.2706,632036.0
2024-12-19 10:40:00,41.77,42.39,41.64,42.37,411715.0,41.2805,41.8932,41.152,41.8734,411715.0
2024-12-19 10:50:00,42.36,42.44,42.03,42.24,361484.0,41.8636,41.9426,41.5374,41.745,361484.0
2024-12-19 11:00:00,42.23,42.25,41.69,41.75,477908.0,41.7351,41.7549,41.2014,41.2607,477908.0
2024-12-19 11:10:00,41.75,42.15,41.58,42.01,360146.0,41.2607,41.656,41.0927,41.5177,360146.0
2024-12-19 11:20:00,42.0,42.7,41.97,42.65,549584.0,41.5078,42.1996,41.4781,42.1502,549584.0
2024-12-19 11:30:00,42.62,42.88,42.38,42.61,370697.0,42.1205,42.3775,41.8833,42.1106,370697.0
2024-12-19 11:40:00,42.58,42.77,42.35,42.63,230521.0,42.081,42.2688,41.8537,42.1304,230521.0
2024-12-19 11:50:00,42.63,42.63,42.29,42.46,239057.0,42.1304,42.1304,41.7944,41.9624,239057.0
2024-12-19 12:00:00,42.47,42.5,42.17,42.22,219026.0,41.9723,42.0019,41.6758,41.7252,219026.0
2024-12-19 12:10:00,42.22,42.23,41.96,42.03,120632.0,41.7252,41.7351,41.4683,41.5374,120632.0
2024-12-19 12:20:00,42.04,42.1,41.81,41.83,238513.0,41.5473,41.6066,41.32,41.3398,238513.0
2024-12-19 12:30:00,41.84,41.9,41.62,41.79,179231.0,41.3497,41.409,41.1322,41.3002,179231.0
2024-12-19 12:40:00,41.8,41.84,41.6,41.69,173014.0,41.3101,41.3497,41.1125,41.2014,173014.0
2024-12-19 12:50:00,41.65,41.83,41.5,41.76,268960.0,41.1619,41.3398,41.0136,41.2706,268960.0
2024-12-19 13:00:00,41.75,41.75,41.37,41.62,340310.0,41.2607,41.2607,40.8852,41.1322,340310.0
2024-12-19 13:10:00,41.61,41.89,41.6,41.79,177926.0,41.1224,41.3991,41.1125,41.3002,177926.0
2024-12-19 13:20:00,41.79,42.01,41.58,41.99,277370.0,41.3002,41.5177,41.0927,41.4979,277370.0
2024-12-19 13:30:00,41.97,42.12,41.86,42.09,193515.0,41.4781,41.6264,41.3694,41.5967,193515.0
2024-12-19 13:40:00,42.08,42.3,42.06,42.25,231308.0,41.5868,41.8043,41.5671,41.7549,231308.0
2024-12-19 13:50:00,42.23,42.58,42.11,42.55,206863.0,41.7351,42.081,41.6165,42.0513,206863.0
2024-12-19 14:00:00,42.55,42.58,42.27,42.4,217806.0,42.0513,42.081,41.7746,41.9031,217806.0
2024-12-19 14:10:00,42.38,42.42,42.14,42.3,154610.0,41.8833,41.9229,41.6461,41.8043,154610.0
2024-12-19 14:20:00,42.28,42.42,42.14,42.24,205205.0,41.7845,41.9229,41.6461,41.745,205205.0
2024-12-19 14:30:00,42.25,42.28,42.08,42.19,129562.0,41.7549,41.7845,41.5868,41.6956,129562.0
2024-12-19 14:40:00,42.19,42.25,42.0,42.05,219932.0,41.6956,41.7549,41.5078,41.5572,219932.0
2024-12-19 14:50:00,42.05,42.27,41.91,41.92,141039.0,41.5572,41.7746,41.4188,41.4287,141039.0
2024-12-19 15:00:00,41.93,42.09,41.88,42.03,115130.0,41.4386,41.5967,41.3892,41.5374,115130.0
2024-12-19 15:10:00,42.03,42.34,41.83,42.3,543555.0,41.5374,41.8438,41.3398,41.8043,543555.0
2024-12-19 15:20:00,42.29,42.6,42.19,42.3,240906.0,41.7944,42.1008,41.6956,41.8043,240906.0
2024-12-19 15:30:00,42.32,42.4,41.78,42.29,535603.0,41.824,41.9031,41.2904,41.7944,535603.0
2024-12-19 15:40:00,42.27,42.45,42.04,42.05,419995.0,41.7746,41.9525,41.5473,41.5572,419995.0
2024-12-19 15:50:00,42.04,42.04,41.64,41.7,529370.0,41.5473,41.5473,41.152,41.2113,529370.0
2024-12-20 09:30:00,40.94,42.56,40.66,42.55,2237210.0,40.4602,42.0612,40.1835,42.0513,2237210.0
2024-12-20 09:40:00,42.53,42.53,41.74,41.92,975439.0,42.0316,42.0316,41.2508,41.4287,975439.0
2024-12-20 09:50:00,41.95,42.48,41.68,42.23,590605.0,41.4584,41.9822,41.1915,41.7351,590605.0
2024-12-20 10:00:00,42.24,42.68,42.07,42.1,628608.0,41.745,42.1798,41.577,41.6066,628608.0
2024-12-20 10:10:00,42.07,42.52,41.9,42.51,464771.0,41.577,42.0217,41.409,42.0118,464771.0
2024-12-20 10:20:00,42.49,42.76,42.29,42.69,655661.0,41.992,42.2589,41.7944,42.1897,655661.0
2024-12-20 10:30:00,42.68,43.33,42.68,43.19,838640.0,42.1798,42.8222,42.1798,42.6838,838640.0
2024-12-20 10:40:00,43.2,43.5,43.15,43.16,448113.0,42.6937,42.9902,42.6443,42.6542,448113.0
2024-12-20 10:50:00,43.18,43.53,43.15,43.22,486664.0,42.674,43.0199,42.6443,42.7135,486664.0
2024-12-20 11:00:00,43.21,43.66,43.2,43.43,361105.0,42.7036,43.1483,42.6937,42.921,361105.0
2024-12-20 11:10:00,43.46,43.81,43.39,43.66,401644.0,42.9507,43.2966,42.8815,43.1483,401644.0
2024-12-20 11:20:00,43.67,43.71,43.41,43.48,296506.0,43.1582,43.1977,42.9013,42.9704,296506.0
2024-12-20 11:30:00,43.48,43.98,43.4,43.98,372703.0,42.9704,43.4646,42.8914,43.4646,372703.0
2024-12-20 11:40:00,43.98,44.35,43.9,44.18,655283.0,43.4646,43.8302,43.3855,43.6622,655283.0
2024-12-20 11:50:00,44.18,44.26,43.92,44.09,354670.0,43.6622,43.7413,43.4053,43.5733,354670.0
2024-12-20 12:00:00,44.09,44.1,43.79,43.84,220020.0,43.5733,43.5832,43.2768,43.3262,220020.0
2024-12-20 12:10:00,43.86,44.02,43.72,43.88,238126.0,43.346,43.5041,43.2076,43.3658,238126.0
2024-12-20 12:20:00,43.9,43.95,43.67,43.91,276814.0,43.3855,43.4349,43.1582,43.3954,276814.0
2024-12-20 12:30:00,43.91,44.0,43.48,44.0,376612.0,43.3954,43.4843,42.9704,43.4843,376612.0
2024-12-20 12:40:00,44.0,44.01,43.81,43.92,210939.0,43.4843,43.4942,43.2966,43.4053,210939.0
2024-12-20 12:50:00,43.94,43.97,43.72,43.73,113863.0,43.425,43.4547,43.2076,43.2175,113863.0
2024-12-20 13:00:00,43.72,43.76,43.51,43.64,228923.0,43.2076,43.2472,43.0001,43.1286,228923.0
2024-12-20 13:10:00,43.65,43.69,43.21,43.4,319480.0,43.1384,43.178,42.7036,42.8914,319480.0
2024-12-20 13:20:00,43.4,43.4,42.98,43.01,321430.0,42.8914,42.8914,42.4763,42.5059,321430.0
2024-12-20 13:30:00,43.01,43.4,42.99,43.25,339050.0,42.5059,42.8914,42.4862,42.7431,339050.0
2024-12-20 13:40:00,43.26,43.33,43.1,43.13,236715.0,42.753,42.8222,42.5949,42.6245,236715.0
2024-12-20 13:50:00,43.11,43.53,43.11,43.28,236346.0,42.6048,43.0199,42.6048,42.7728,236346.0
2024-12-20 14:00:00,43.26,43.36,43.08,43.28,175186.0,42.753,42.8518,42.5751,42.7728,175186.0
2024-12-20 14:10:00,43.3,43.45,43.24,43.34,124473.0,42.7925,42.9408,42.7333,42.8321,124473.0
2024-12-20 14:20:00,43.36,43.6,43.23,43.56,161857.0,42.8518,43.089,42.7234,43.0495,161857.0
2024-12-20 14:30:00,43.52,43.84,43.5,43.78,256424.0,43.01,43.3262,42.9902,43.2669,256424.0
2024-12-20 14:40:00,43.76,43.92,43.67,43.68,151381.0,43.2472,43.4053,43.1582,43.1681,151381.0
2024-12-20 14:50:00,43.7,43.81,43.41,43.48,236525.0,43.1879,43.2966,42.9013,42.9704,236525.0
2024-12-20 15:00:00,43.5,43.55,43.26,43.28,193034.0,42.9902,43.0396,42.753,42.7728,193034.0
2024-12-20 15:10:00,43.28,43.34,43.01,43.04,187386.0,42.7728,42.8321,42.5059,42.5356,187386.0
2024-12-20 15:20:00,43.05,43.17,42.82,43.09,267822.0,42.5455,42.6641,42.3182,42.585,267822.0
2024-12-20 15:30:00,43.09,43.21,42.56,43.04,421579.0,42.585,42.7036,42.0612,42.5356,421579.0
2024-12-20 15:40:00,43.02,43.15,42.87,42.89,246315.0,42.5158,42.6443,42.3676,42.3874,246315.0
2024-12-20 15:50:00,42.88,43.01,42.57,42.85,713480.0,42.3775,42.5059,42.0711,42.3478,713480.0
2024-12-23 09:30:00,42.52,42.88,42.06,42.1,873862.0,42.1962,42.5534,41.7397,41.7793,873862.0
2024-12-23 09:40:00,42.12,42.49,41.86,41.86,842232.0,41.7992,42.1664,41.5412,41.5412,842232.0
2024-12-23 09:50:00,41.86,42.06,41.74,41.92,754444.0,41.5412,41.7397,41.4221,41.6007,754444.0
2024-12-23 10:00:00,41.92,42.07,41.36,41.38,742978.0,41.6007,41.7496,41.045,41.0648,742978.0
2024-12-23 10:10:00,41.37,41.93,41.21,41.35,785491.0,41.0549,41.6106,40.8961,41.0351,785491.0
2024-12-23 10:20:00,41.34,41.72,41.17,41.68,439207.0,41.0251,41.4022,40.8564,41.3625,439207.0
2024-12-23 10:30:00,41.68,42.02,41.56,41.86,377799.0,41.3625,41.7,41.2435,41.5412,377799.0
2024-12-23 10:40:00,41.86,41.97,41.39,41.47,274874.0,41.5412,41.6503,41.0748,41.1541,274874.0
2024-12-23 10:50:00,41.47,41.66,41.3,41.53,354089.0,41.1541,41.3427,40.9854,41.2137,354089.0
2024-12-23 11:00:00,41.52,41.95,41.49,41.67,229562.0,41.2038,41.6305,41.174,41.3526,229562.0
2024-12-23 11:10:00,41.67,41.85,41.61,41.71,148025.0,41.3526,41.5313,41.2931,41.3923,148025.0
2024-12-23 11:20:00,41.7,41.89,41.6,41.8,119369.0,41.3824,41.5709,41.2832,41.4816,119369.0
2024-12-23 11:30:00,41.84,41.96,41.66,41.92,166626.0,41.5213,41.6404,41.3427,41.6007,166626.0
2024-12-23 11:40:00,41.91,42.22,41.89,42.15,262870.0,41.5908,41.8984,41.5709,41.829,262870.0
2024-12-23 11:50:00,42.14,42.3,42.1,42.3,115085.0,41.819,41.9778,41.7793,41.9778,115085.0
2024-12-23 12:00:00,42.29,42.42,42.16,42.29,253026.0,41.9679,42.0969,41.8389,41.9679,253026.0
2024-12-23 12:10:00,42.29,42.39,42.11,42.23,220609.0,41.9679,42.0671,41.7893,41.9084,220609.0
2024-12-23 12:20:00,42.22,42.33,42.17,42.23,134609.0,41.8984,42.0076,41.8488,41.9084,134609.0
2024-12-23 12:30:00,42.22,42.27,42.03,42.2,154075.0,41.8984,41.9481,41.7099,41.8786,154075.0
2024-12-23 12:40:00,42.2,42.26,42.05,42.25,85848.0,41.8786,41.9381,41.7297,41.9282,85848.0
2024-12-23 12:50:00,42.24,42.28,42.12,42.17,99826.0,41.9183,41.958,41.7992,41.8488,99826.0
2024-12-23 13:00:00,42.15,42.34,42.09,42.26,121851.0,41.829,42.0175,41.7694,41.9381,121851.0
2024-12-23 13:10:00,42.25,42.33,42.05,42.15,218381.0,41.9282,42.0076,41.7297,41.829,218381.0
2024-12-23 13:20:00,42.14,42.14,41.91,42.01,232935.0,41.819,41.819,41.5908,41.69,232935.0
2024-12-23 13:30:00,42.0,42.11,41.95,42.11,86863.0,41.6801,41.7893,41.6305,41.7893,86863.0
2024-12-23 13:40:00,42.11,42.12,41.89,42.04,140588.0,41.7893,41.7992,41.5709,41.7198,140588.0
2024-12-23 13:50:00,42.03,42.24,42.01,42.14,246018.0,41.7099,41.9183,41.69,41.819,246018.0
2024-12-23 14:00:00,42.13,42.2,42.06,42.14,126189.0,41.8091,41.8786,41.7397,41.819,126189.0
2024-12-23 14:10:00,42.15,42.29,42.08,42.25,154984.0,41.829,41.9679,41.7595,41.9282,154984.0
2024-12-23 14:20:00,42.25,42.29,42.13,42.17,104664.0,41.9282,41.9679,41.8091,41.8488,104664.0
2024-12-23 14:30:00,42.18,42.25,41.99,41.99,191940.0,41.8587,41.9282,41.6702,41.6702,191940.0
2024-12-23 14:40:00,41.99,42.28,41.98,42.18,106198.0,41.6702,41.958,41.6603,41.8587,106198.0
2024-12-23 14:50:00,42.17,42.24,42.03,42.03,95928.0,41.8488,41.9183,41.7099,41.7099,95928.0
2024-12-23 15:00:00,42.02,42.13,42.0,42.12,106537.0,41.7,41.8091,41.6801,41.7992,106537.0
2024-12-23 15:10:00,42.13,42.13,41.82,41.85,151262.0,41.8091,41.8091,41.5015,41.5313,151262.0
2024-12-23 15:20:00,41.91,42.19,41.88,42.15,133445.0,41.5908,41.8687,41.561,41.829,133445.0
2024-12-23 15:30:00,42.17,42.4,42.14,42.34,349984.0,41.8488,42.0771,41.819,42.0175,349984.0
2024-12-23 15:40:00,42.34,42.48,42.02,42.08,311009.0,42.0175,42.1565,41.7,41.7595,311009.0
2024-12-23 15:50:00,42.09,42.42,42.09,42.32,587305.0,41.7694,42.0969,41.7694,41.9977,587305.0
2024-12-24 09:30:00,42.66,42.69,41.77,42.1,785777.0,42.3351,42.3649,41.4519,41.7793,785777.0
2024-12-24 09:40:00,42.15,42.41,41.91,42.07,335879.0,41.829,42.087,41.5908,41.7496,335879.0
2024-12-24 09:50:00,42.07,42.22,41.92,42.2,258860.0,41.7496,41.8984,41.6007,41.8786,258860.0
2024-12-24 10:00:00,42.19,42.51,42.08,42.22,430371.0,41.8687,42.1862,41.7595,41.8984,430371.0
2024-12-24 10:10:00,42.24,42.74,42.23,42.69,287979.0,41.9183,42.4145,41.9084,42.3649,287979.0
2024-12-24 10:20:00,42.66,42.83,42.52,42.8,440081.0,42.3351,42.5038,42.1962,42.474,440081.0
2024-12-24 10:30:00,42.8,43.0,42.79,42.9,371369.0,42.474,42.6725,42.4641,42.5733,371369.0
2024-12-24 10:40:00,42.91,43.0,42.81,42.97,211468.0,42.5832,42.6725,42.4839,42.6427,211468.0
2024-12-24 10:50:00,42.98,43.06,42.89,43.04,218295.0,42.6526,42.732,42.5633,42.7122,218295.0
2024-12-24 11:00:00,43.04,43.04,42.88,43.02,127995.0,42.7122,42.7122,42.5534,42.6923,127995.0
2024-12-24 11:10:00,43.02,43.02,42.76,42.83,148102.0,42.6923,42.6923,42.4343,42.5038,148102.0
2024-12-24 11:20:00,42.83,42.87,42.77,42.78,206064.0,42.5038,42.5435,42.4442,42.4542,206064.0
2024-12-24 11:30:00,42.77,42.92,42.74,42.87,185183.0,42.4442,42.5931,42.4145,42.5435,185183.0
2024-12-24 11:40:00,42.88,43.11,42.85,43.09,170683.0,42.5534,42.7817,42.5236,42.7618,170683.0
2024-12-24 11:50:00,43.08,43.09,42.84,42.93,164388.0,42.7519,42.7618,42.5137,42.603,164388.0
2024-12-24 12:00:00,42.9,43.06,42.87,43.05,144348.0,42.5733,42.732,42.5435,42.7221,144348.0
2024-12-24 12:10:00,43.05,43.21,43.01,43.21,241608.0,42.7221,42.8809,42.6824,42.8809,241608.0
2024-12-24 12:20:00,43.2,43.37,43.16,43.3,203428.0,42.871,43.0397,42.8313,42.9702,203428.0
2024-12-24 12:30:00,43.29,43.3,42.99,43.18,195751.0,42.9603,42.9702,42.6626,42.8511,195751.0
2024-12-24 12:40:00,43.18,43.27,43.16,43.25,182408.0,42.8511,42.9404,42.8313,42.9206,182408.0
2024-12-24 12:50:00,43.26,43.55,43.26,43.47,369493.0,42.9305,43.2183,42.9305,43.1389,369493.0
2024-12-26 09:30:00,42.86,42.89,42.29,42.31,671493.0,42.5336,42.5633,41.9679,41.9878,671493.0
2024-12-26 09:40:00,42.33,42.99,42.33,42.93,459308.0,42.0076,42.6626,42.0076,42.603,459308.0
2024-12-26 09:50:00,42.93,43.05,42.56,42.99,387774.0,42.603,42.7221,42.2358,42.6626,387774.0
2024-12-26 10:00:00,43.0,43.16,42.87,43.1,246535.0,42.6725,42.8313,42.5435,42.7717,246535.0
2024-12-26 10:10:00,43.1,43.61,43.09,43.59,311910.0,42.7717,43.2778,42.7618,43.258,311910.0
2024-12-26 10:20:00,43.58,43.86,43.51,43.63,459060.0,43.2481,43.5259,43.1786,43.2977,459060.0
2024-12-26 10:30:00,43.59,43.79,43.59,43.65,272018.0,43.258,43.4565,43.258,43.3175,272018.0
2024-12-26 10:40:00,43.66,43.8,43.5,43.8,230063.0,43.3275,43.4664,43.1687,43.4664,230063.0
2024-12-26 10:50:00,43.8,44.04,43.79,44.02,328561.0,43.4664,43.7046,43.4565,43.6847,328561.0
2024-12-26 11:00:00,44.0,44.13,43.92,44.11,189767.0,43.6649,43.7939,43.5855,43.774,189767.0
2024-12-26 11:10:00,44.11,44.41,44.1,44.41,492289.0,43.774,44.0718,43.7641,44.0718,492289.0
2024-12-26 11:20:00,44.39,44.4,44.02,44.18,341010.0,44.0519,44.0618,43.6847,43.8435,341010.0
2024-12-26 11:30:00,44.19,44.21,44.04,44.15,124419.0,43.8534,43.8733,43.7046,43.8137,124419.0
2024-12-26 11:40:00,44.17,44.36,44.17,44.32,151407.0,43.8336,44.0221,43.8336,43.9824,151407.0
2024-12-26 11:50:00,44.32,44.55,44.32,44.52,258039.0,43.9824,44.2107,43.9824,44.1809,258039.0
2024-12-26 12:00:00,44.51,44.51,44.34,44.35,285943.0,44.171,44.171,44.0023,44.0122,285943.0
2024-12-26 12:10:00,44.36,44.42,44.32,44.34,89594.0,44.0221,44.0817,43.9824,44.0023,89594.0
2024-12-26 12:20:00,44.34,44.36,44.18,44.19,142697.0,44.0023,44.0221,43.8435,43.8534,142697.0
2024-12-26 12:30:00,44.19,44.29,44.09,44.17,143508.0,43.8534,43.9527,43.7542,43.8336,143508.0
2024-12-26 12:40:00,44.19,44.34,43.97,44.05,238824.0,43.8534,44.0023,43.6351,43.7145,238824.0
2024-12-26 12:50:00,44.05,44.16,43.94,44.05,260891.0,43.7145,43.8237,43.6053,43.7145,260891.0
2024-12-26 13:00:00,44.04,44.42,44.03,44.4,217219.0,43.7046,44.0817,43.6946,44.0618,217219.0
2024-12-26 13:10:00,44.37,44.54,44.26,44.54,142890.0,44.0321,44.2008,43.9229,44.2008,142890.0
2024-12-26 13:20:00,44.52,44.69,44.5,44.63,259071.0,44.1809,44.3496,44.1611,44.2901,259071.0
2024-12-26 13:30:00,44.63,44.64,44.43,44.46,106842.0,44.2901,44.3,44.0916,44.1214,106842.0
2024-12-26 13:40:00,44.47,44.47,44.27,44.37,170824.0,44.1313,44.1313,43.9328,44.0321,170824.0
2024-12-26 13:50:00,44.4,44.47,44.29,44.43,92288.0,44.0618,44.1313,43.9527,44.0916,92288.0
2024-12-26 14:00:00,44.41,44.47,44.34,44.45,90220.0,44.0718,44.1313,44.0023,44.1115,90220.0
2024-12-26 14:10:00,44.44,44.55,44.41,44.42,102383.0,44.1015,44.2107,44.0718,44.0817,102383.0
2024-12-26 14:20:00,44.43,44.52,44.41,44.43,57161.0,44.0916,44.1809,44.0718,44.0916,57161.0
2024-12-26 14:30:00,44.45,44.47,44.29,44.4,98572.0,44.1115,44.1313,43.9527,44.0618,98572.0
2024-12-26 14:40:00,44.39,44.5,44.37,44.44,183154.0,44.0519,44.1611,44.0321,44.1015,183154.0
2024-12-26 14:50:00,44.44,44.56,44.43,44.48,238506.0,44.1015,44.2206,44.0916,44.1412,238506.0
2024-12-26 15:00:00,44.48,44.63,44.42,44.6,348924.0,44.1412,44.2901,44.0817,44.2603,348924.0
2024-12-26 15:10:00,44.61,44.61,44.36,44.46,159732.0,44.2702,44.2702,44.0221,44.1214,159732.0
2024-12-26 15:20:00,44.47,44.57,44.44,44.55,61324.0,44.1313,44.2305,44.1015,44.2107,61324.0
2024-12-26 15:30:00,44.53,44.73,44.49,44.71,166882.0,44.1908,44.3893,44.1511,44.3695,166882.0
2024-12-26 15:40:00,44.68,45.01,44.67,44.99,313580.0,44.3397,44.6672,44.3298,44.6473,313580.0
2024-12-26 15:50:00,44.99,45.01,44.71,44.78,425309.0,44.6473,44.6672,44.3695,44.4389,425309.0
2024-12-27 09:30:00,43.88,44.11,43.67,43.84,717115.0,43.5458,43.774,43.3374,43.5061,717115.0
2024-12-27 09:40:00,43.83,44.6,43.79,44.41,666625.0,43.4962,44.2603,43.4565,44.0718,666625.0
2024-12-27 09:50:00,44.42,44.42,43.92,43.96,531223.0,44.0817,44.0817,43.5855,43.6252,531223.0
2024-12-27 10:00:00,43.97,44.03,43.16,43.37,1038879.0,43.6351,43.6946,42.8313,43.0397,1038879.0
2024-12-27 10:10:00,43.35,43.39,42.46,42.5,935204.0,43.0198,43.0595,42.1366,42.1763,935204.0
2024-12-27 10:20:00,42.5,42.74,42.24,42.24,785934.0,42.1763,42.4145,41.9183,41.9183,785934.0
2024-12-27 10:30:00,42.24,42.31,42.06,42.15,574088.0,41.9183,41.9878,41.7397,41.829,574088.0
2024-12-27 10:40:00,42.15,42.85,42.09,42.84,556812.0,41.829,42.5236,41.7694,42.5137,556812.0
2024-12-27 10:50:00,42.82,42.95,42.76,42.89,323530.0,42.4939,42.6229,42.4343,42.5633,323530.0
2024-12-27 11:00:00,42.88,42.91,42.49,42.52,380013.0,42.5534,42.5832,42.1664,42.1962,380013.0
2024-12-27 11:10:00,42.51,42.57,42.2,42.2,406247.0,42.1862,42.2458,41.8786,41.8786,406247.0
2024-12-27 11:20:00,42.19,42.72,42.12,42.69,405647.0,41.8687,42.3946,41.7992,42.3649,405647.0
2024-12-27 11:30:00,42.7,42.8,42.44,42.45,167274.0,42.3748,42.474,42.1168,42.1267,167274.0
2024-12-27 11:40:00,42.42,42.51,41.83,41.89,511999.0,42.0969,42.1862,41.5114,41.5709,511999.0
2024-12-27 11:50:00,41.91,41.95,41.57,41.74,592618.0,41.5908,41.6305,41.2534,41.4221,592618.0
2024-12-27 12:00:00,41.74,41.9,41.66,41.85,372517.0,41.4221,41.5809,41.3427,41.5313,372517.0
2024-12-27 12:10:00,41.86,41.9,41.62,41.62,301513.0,41.5412,41.5809,41.303,41.303,301513.0
2024-12-27 12:20:00,41.62,41.76,41.53,41.7,692294.0,41.303,41.4419,41.2137,41.3824,692294.0
2024-12-27 12:30:00,41.7,41.87,41.45,41.59,399212.0,41.3824,41.5511,41.1343,41.2732,399212.0
2024-12-27 12:40:00,41.6,41.74,41.53,41.58,405541.0,41.2832,41.4221,41.2137,41.2633,405541.0
2024-12-27 12:50:00,41.59,41.88,41.58,41.82,186792.0,41.2732,41.561,41.2633,41.5015,186792.0
2024-12-27 13:00:00,41.81,42.07,41.81,41.95,233658.0,41.4916,41.7496,41.4916,41.6305,233658.0
2024-12-27 13:10:00,41.97,42.1,41.96,42.05,139869.0,41.6503,41.7793,41.6404,41.7297,139869.0
2024-12-27 13:20:00,42.05,42.16,42.0,42.05,205435.0,41.7297,41.8389,41.6801,41.7297,205435.0
2024-12-27 13:30:00,42.05,42.29,42.0,42.23,233360.0,41.7297,41.9679,41.6801,41.9084,233360.0
2024-12-27 13:40:00,42.23,42.28,42.09,42.22,160901.0,41.9084,41.958,41.7694,41.8984,160901.0
2024-12-27 13:50:00,42.21,42.51,42.17,42.41,194585.0,41.8885,42.1862,41.8488,42.087,194585.0
2024-12-27 14:00:00,42.4,42.46,42.26,42.43,111201.0,42.0771,42.1366,41.9381,42.1068,111201.0
2024-12-27 14:10:00,42.4,42.5,42.34,42.5,74788.0,42.0771,42.1763,42.0175,42.1763,74788.0
2024-12-27 14:20:00,42.48,42.51,42.24,42.31,127502.0,42.1565,42.1862,41.9183,41.9878,127502.0
2024-12-27 14:30:00,42.32,42.54,42.25,42.45,153681.0,41.9977,42.216,41.9282,42.1267,153681.0
2024-12-27 14:40:00,42.48,42.77,42.48,42.77,194436.0,42.1565,42.4442,42.1565,42.4442,194436.0
2024-12-27 14:50:00,42.77,42.9,42.7,42.85,162065.0,42.4442,42.5733,42.3748,42.5236,162065.0
2024-12-27 15:00:00,42.86,42.89,42.57,42.77,224869.0,42.5336,42.5633,42.2458,42.4442,224869.0
2024-12-27 15:10:00,42.77,42.79,42.48,42.58,124741.0,42.4442,42.4641,42.1565,42.2557,124741.0
2024-12-27 15:20:00,42.6,42.6,42.39,42.46,140285.0,42.2755,42.2755,42.0671,42.1366,140285.0
2024-12-27 15:30:00,42.46,42.59,42.41,42.49,150374.0,42.1366,42.2656,42.087,42.1664,150374.0
2024-12-27 15:40:00,42.49,42.55,42.21,42.36,790965.0,42.1664,42.2259,41.8885,42.0374,790965.0
2024-12-27 15:50:00,42.39,42.77,42.37,42.72,691374.0,42.0671,42.4442,42.0473,42.3946,691374.0
2024-12-30 09:30:00,41.7,41.74,40.77,40.8,1031920.0,41.3824,41.4221,40.4595,40.4893,1031920.0
2024-12-30 09:40:00,40.81,40.97,40.45,40.46,782290.0,40.4992,40.658,40.1419,40.1518,782290.0
2024-12-30 09:50:00,40.46,40.67,40.23,40.29,634745.0,40.1518,40.3602,39.9236,39.9831,634745.0
2024-12-30 10:00:00,40.27,40.91,40.14,40.4,503365.0,39.9633,40.5984,39.8343,40.0923,503365.0
2024-12-30 10:10:00,40.4,40.62,40.24,40.35,497626.0,40.0923,40.3106,39.9335,40.0427,497626.0
2024-12-30 10:20:00,40.37,40.55,40.17,40.37,290332.0,40.0625,40.2412,39.864,40.0625,290332.0
2024-12-30 10:30:00,40.37,40.66,40.25,40.65,282006.0,40.0625,40.3503,39.9434,40.3404,282006.0
2024-12-30 10:40:00,40.64,40.89,40.48,40.6,906769.0,40.3305,40.5786,40.1717,40.2908,906769.0
2024-12-30 10:50:00,40.61,41.0,40.59,40.99,214950.0,40.3007,40.6877,40.2809,40.6778,214950.0
2024-12-30 11:00:00,40.98,41.14,40.84,41.14,347933.0,40.6679,40.8267,40.5289,40.8267,347933.0
2024-12-30 11:10:00,41.15,41.31,41.08,41.22,215695.0,40.8366,40.9954,40.7671,40.9061,215695.0
2024-12-30 11:20:00,41.23,41.35,41.09,41.18,198159.0,40.916,41.0351,40.777,40.8664,198159.0
2024-12-30 11:30:00,41.19,41.49,41.17,41.48,189571.0,40.8763,41.174,40.8564,41.1641,189571.0
2024-12-30 11:40:00,41.47,41.71,41.31,41.33,343159.0,41.1541,41.3923,40.9954,41.0152,343159.0
2024-12-30 11:50:00,41.33,41.66,41.32,41.59,137921.0,41.0152,41.3427,41.0053,41.2732,137921.0
2024-12-30 12:00:00,41.58,41.85,41.56,41.8,246744.0,41.2633,41.5313,41.2435,41.4816,246744.0
2024-12-30 12:10:00,41.8,41.97,41.68,41.73,227141.0,41.4816,41.6503,41.3625,41.4122,227141.0
2024-12-30 12:20:00,41.73,41.85,41.7,41.79,109384.0,41.4122,41.5313,41.3824,41.4717,109384.0
2024-12-30 12:30:00,41.79,41.95,41.71,41.89,138170.0,41.4717,41.6305,41.3923,41.5709,138170.0
2024-12-30 12:40:00,41.89,42.11,41.81,42.09,185678.0,41.5709,41.7893,41.4916,41.7694,185678.0
2024-12-30 12:50:00,42.09,42.14,41.74,42.07,246154.0,41.7694,41.819,41.4221,41.7496,246154.0
2024-12-30 13:00:00,42.05,42.11,41.85,42.1,99508.0,41.7297,41.7893,41.5313,41.7793,99508.0
2024-12-30 13:10:00,42.09,42.34,42.08,42.19,144198.0,41.7694,42.0175,41.7595,41.8687,144198.0
2024-12-30 13:20:00,42.19,42.29,41.96,41.98,104967.0,41.8687,41.9679,41.6404,41.6603,104967.0
2024-12-30 13:30:00,41.98,42.19,41.94,42.11,108919.0,41.6603,41.8687,41.6206,41.7893,108919.0
2024-12-30 13:40:00,42.11,42.28,42.1,42.22,132327.0,41.7893,41.958,41.7793,41.8984,132327.0
2024-12-30 13:50:00,42.22,42.35,42.15,42.24,131147.0,41.8984,42.0274,41.829,41.9183,131147.0
2024-12-30 14:00:00,42.23,42.38,42.07,42.2,122527.0,41.9084,42.0572,41.7496,41.8786,122527.0
2024-12-30 14:10:00,42.21,42.24,41.96,42.0,141364.0,41.8885,41.9183,41.6404,41.6801,141364.0
2024-12-30 14:20:00,41.99,42.08,41.84,42.01,102263.0,41.6702,41.7595,41.5213,41.69,102263.0
2024-12-30 14:30:00,41.99,42.17,41.97,42.03,77496.0,41.6702,41.8488,41.6503,41.7099,77496.0
2024-12-30 14:40:00,42.05,42.14,42.04,42.07,50585.0,41.7297,41.819,41.7198,41.7496,50585.0
2024-12-30 14:50:00,42.05,42.14,42.03,42.05,51268.0,41.7297,41.819,41.7099,41.7297,51268.0
2024-12-30 15:00:00,42.04,42.09,41.92,42.02,109160.0,41.7198,41.7694,41.6007,41.7,109160.0
2024-12-30 15:10:00,42.03,42.33,41.98,42.33,177166.0,41.7099,42.0076,41.6603,42.0076,177166.0
2024-12-30 15:20:00,42.32,42.33,42.04,42.06,143809.0,41.9977,42.0076,41.7198,41.7397,143809.0
2024-12-30 15:30:00,42.09,42.16,41.88,41.92,158282.0,41.7694,41.8389,41.561,41.6007,158282.0
2024-12-30 15:40:00,41.92,42.14,41.89,42.09,185328.0,41.6007,41.819,41.5709,41.7694,185328.0
2024-12-30 15:50:00,42.05,42.19,41.69,41.72,376500.0,41.7297,41.8687,41.3725,41.4022,376500.0
2024-12-31 09:30:00,42.5,42.59,41.98,42.02,687646.0,42.1763,42.2656,41.6603,41.7,687646.0
2024-12-31 09:40:00,42.01,42.62,41.93,42.49,450941.0,41.69,42.2954,41.6106,42.1664,450941.0
2024-12-31 09:50:00,42.5,42.64,42.05,42.63,464033.0,42.1763,42.3152,41.7297,42.3053,464033.0
2024-12-31 10:00:00,42.63,42.9,42.27,42.28,830171.0,42.3053,42.5733,41.9481,41.958,830171.0
2024-12-31 10:10:00,42.28,42.87,42.24,42.84,325346.0,41.958,42.5435,41.9183,42.5137,325346.0
2024-12-31 10:20:00,42.81,43.19,42.76,42.95,627900.0,42.4839,42.861,42.4343,42.6229,627900.0
2024-12-31 10:30:00,42.95,42.98,42.58,42.97,377494.0,42.6229,42.6526,42.2557,42.6427,377494.0
2024-12-31 10:40:00,42.97,42.98,42.49,42.59,185377.0,42.6427,42.6526,42.1664,42.2656,185377.0
2024-12-31 10:50:00,42.58,42.69,42.38,42.39,271234.0,42.2557,42.3649,42.0572,42.0671,271234.0
2024-12-31 11:00:00,42.41,42.45,42.13,42.27,288075.0,42.087,42.1267,41.8091,41.9481,288075.0
2024-12-31 11:10:00,42.29,42.52,42.18,42.22,216456.0,41.9679,42.1962,41.8587,41.8984,216456.0
2024-12-31 11:20:00,42.23,42.3,41.99,42.0,296263.0,41.9084,41.9778,41.6702,41.6801,296263.0
2024-12-31 11:30:00,42.0,42.1,41.9,42.01,280281.0,41.6801,41.7793,41.5809,41.69,280281.0
2024-12-31 11:40:00,42.0,42.29,41.94,42.2,191367.0,41.6801,41.9679,41.6206,41.8786,191367.0
2024-12-31 11:50:00,42.21,42.27,42.05,42.13,141216.0,41.8885,41.9481,41.7297,41.8091,141216.0
2024-12-31 12:00:00,42.12,42.12,41.91,42.04,205944.0,41.7992,41.7992,41.5908,41.7198,205944.0
2024-12-31 12:10:00,42.02,42.03,41.76,41.91,266850.0,41.7,41.7099,41.4419,41.5908,266850.0
2024-12-31 12:20:00,41.92,41.95,41.52,41.58,392190.0,41.6007,41.6305,41.2038,41.2633,392190.0
2024-12-31 12:30:00,41.59,41.62,41.42,41.48,209845.0,41.2732,41.303,41.1045,41.1641,209845.0
2024-12-31 12:40:00,41.48,41.74,41.46,41.68,207707.0,41.1641,41.4221,41.1442,41.3625,207707.0
2024-12-31 12:50:00,41.69,42.25,41.67,42.23,425982.0,41.3725,41.9282,41.3526,41.9084,425982.0
2024-12-31 13:00:00,42.2,42.22,42.04,42.18,231397.0,41.8786,41.8984,41.7198,41.8587,231397.0
2024-12-31 13:10:00,42.17,42.19,41.96,41.99,78718.0,41.8488,41.8687,41.6404,41.6702,78718.0
2024-12-31 13:20:00,41.96,41.96,41.66,41.68,163374.0,41.6404,41.6404,41.3427,41.3625,163374.0
2024-12-31 13:30:00,41.67,41.9,41.64,41.89,158638.0,41.3526,41.5809,41.3229,41.5709,158638.0
2024-12-31 13:40:00,41.9,42.1,41.89,42.04,182396.0,41.5809,41.7793,41.5709,41.7198,182396.0
2024-12-31 13:50:00,42.04,42.13,41.87,41.88,206681.0,41.7198,41.8091,41.5511,41.561,206681.0
2024-12-31 14:00:00,41.87,42.04,41.67,42.01,260574.0,41.5511,41.7198,41.3526,41.69,260574.0
2024-12-31 14:10:00,42.0,42.21,41.85,41.87,243527.0,41.6801,41.8885,41.5313,41.5511,243527.0
2024-12-31 14:20:00,41.87,41.94,41.74,41.8,102414.0,41.5511,41.6206,41.4221,41.4816,102414.0
2024-12-31 14:30:00,41.82,41.82,41.59,41.77,160332.0,41.5015,41.5015,41.2732,41.4519,160332.0
2024-12-31 14:40:00,41.75,41.77,41.56,41.68,130250.0,41.432,41.4519,41.2435,41.3625,130250.0
2024-12-31 14:50:00,41.67,42.01,41.67,42.0,177848.0,41.3526,41.69,41.3526,41.6801,177848.0
2024-12-31 15:00:00,41.95,42.25,41.91,42.17,195671.0,41.6305,41.9282,41.5908,41.8488,195671.0
2024-12-31 15:10:00,42.17,42.17,41.85,42.04,157507.0,41.8488,41.8488,41.5313,41.7198,157507.0
2024-12-31 15:20:00,42.02,42.34,41.97,42.21,265247.0,41.7,42.0175,41.6503,41.8885,265247.0
2024-12-31 15:30:00,42.19,42.27,41.97,41.99,248182.0,41.8687,41.9481,41.6503,41.6702,248182.0
2024-12-31 15:40:00,41.98,42.11,41.79,42.08,301903.0,41.6603,41.7893,41.4717,41.7595,301903.0
2024-12-31 15:50:00,42.06,42.13,41.73,41.85,628996.0,41.7397,41.8091,41.4122,41.5313,628996.0
2025-01-02 09:30:00,42.93,43.02,42.26,42.46,1135922.0,42.603,42.6923,41.9381,42.1366,1135922.0
2025-01-02 09:40:00,42.47,43.35,42.41,43.33,831289.0,42.1465,43.0198,42.087,43.0,831289.0
2025-01-02 09:50:00,43.34,43.79,43.22,43.64,930692.0,43.0099,43.4565,42.8908,43.3076,930692.0
2025-01-02 10:00:00,43.64,43.7,43.24,43.41,714712.0,43.3076,43.3672,42.9107,43.0794,714712.0
2025-01-02 10:10:00,43.38,43.56,43.15,43.18,577428.0,43.0496,43.2282,42.8214,42.8511,577428.0
2025-01-02 10:20:00,43.18,43.26,42.75,42.96,533412.0,42.8511,42.9305,42.4244,42.6328,533412.0
2025-01-02 10:30:00,42.89,43.08,42.69,42.77,434573.0,42.5633,42.7519,42.3649,42.4442,434573.0
2025-01-02 10:40:00,42.77,42.9,42.41,42.84,697108.0,42.4442,42.5733,42.087,42.5137,697108.0
2025-01-02 10:50:00,42.81,43.03,42.66,42.73,300574.0,42.4839,42.7023,42.3351,42.4046,300574.0
2025-01-02 11:00:00,42.73,42.82,42.24,42.58,446201.0,42.4046,42.4939,41.9183,42.2557,446201.0
2025-01-02 11:10:00,42.58,42.85,42.47,42.84,308663.0,42.2557,42.5236,42.1465,42.5137,308663.0
2025-01-02 11:20:00,42.83,42.91,42.5,42.88,352058.0,42.5038,42.5832,42.1763,42.5534,352058.0
2025-01-02 11:30:00,42.86,43.08,42.63,43.04,330315.0,42.5336,42.7519,42.3053,42.7122,330315.0
2025-01-02 11:40:00,43.03,43.19,42.89,43.07,210518.0,42.7023,42.861,42.5633,42.742,210518.0
2025-01-02 11:50:00,43.05,43.14,42.81,42.95,134339.0,42.7221,42.8114,42.4839,42.6229,134339.0
2025-01-02 12:00:00,42.97,43.02,42.83,42.91,88860.0,42.6427,42.6923,42.5038,42.5832,88860.0
2025-01-02 12:10:00,42.9,43.25,42.89,43.08,186166.0,42.5733,42.9206,42.5633,42.7519,186166.0
2025-01-02 12:20:00,43.07,43.07,42.22,42.25,393625.0,42.742,42.742,41.8984,41.9282,393625.0
2025-01-02 12:30:00,42.23,42.25,41.79,41.86,482691.0,41.9084,41.9282,41.4717,41.5412,482691.0
2025-01-02 12:40:00,41.86,42.04,41.67,41.67,362716.0,41.5412,41.7198,41.3526,41.3526,362716.0
2025-01-02 12:50:00,41.67,42.1,41.63,42.03,272944.0,41.3526,41.7793,41.3129,41.7099,272944.0
2025-01-02 13:00:00,41.98,41.98,41.53,41.8,339954.0,41.6603,41.6603,41.2137,41.4816,339954.0
2025-01-02 13:10:00,41.78,41.81,41.35,41.59,276188.0,41.4618,41.4916,41.0351,41.2732,276188.0
2025-01-02 13:20:00,41.58,41.75,41.37,41.54,177402.0,41.2633,41.432,41.0549,41.2236,177402.0
2025-01-02 13:30:00,41.52,41.52,41.1,41.25,275052.0,41.2038,41.2038,40.787,40.9358,275052.0
2025-01-02 13:40:00,41.24,41.42,41.11,41.23,293711.0,40.9259,41.1045,40.7969,40.916,293711.0
2025-01-02 13:50:00,41.25,41.41,41.13,41.4,245464.0,40.9358,41.0946,40.8167,41.0847,245464.0
2025-01-02 14:00:00,41.4,41.6,41.27,41.38,191212.0,41.0847,41.2832,40.9557,41.0648,191212.0
2025-01-02 14:10:00,41.39,41.47,41.24,41.31,168703.0,41.0748,41.1541,40.9259,40.9954,168703.0
2025-01-02 14:20:00,41.34,41.64,41.28,41.62,153272.0,41.0251,41.3229,40.9656,41.303,153272.0
2025-01-02 14:30:00,41.59,41.6,41.26,41.44,166513.0,41.2732,41.2832,40.9457,41.1244,166513.0
2025-01-02 14:40:00,41.44,41.66,41.26,41.58,183668.0,41.1244,41.3427,40.9457,41.2633,183668.0
2025-01-02 14:50:00,41.58,41.72,41.23,41.27,209947.0,41.2633,41.4022,40.916,40.9557,209947.0
2025-01-02 15:00:00,41.27,41.73,41.27,41.64,198021.0,40.9557,41.4122,40.9557,41.3229,198021.0
2025-01-02 15:10:00,41.61,41.9,41.59,41.79,311078.0,41.2931,41.5809,41.2732,41.4717,311078.0
2025-01-02 15:20:00,41.8,41.93,41.75,41.83,228872.0,41.4816,41.6106,41.432,41.5114,228872.0
2025-01-02 15:30:00,41.84,42.04,41.63,41.69,188605.0,41.5213,41.7198,41.3129,41.3725,188605.0
2025-01-02 15:40:00,41.67,41.89,41.62,41.85,185405.0,41.3526,41.5709,41.303,41.5313,185405.0
2025-01-02 15:50:00,41.85,42.0,41.71,41.93,423610.0,41.5313,41.6801,41.3923,41.6106,423610.0
2025-01-03 09:30:00,42.43,43.03,42.42,43.02,760054.0,42.1068,42.7023,42.0969,42.6923,760054.0
2025-01-03 09:40:00,43.02,43.05,42.32,42.44,659921.0,42.6923,42.7221,41.9977,42.1168,659921.0
2025-01-03 09:50:00,42.44,42.44,42.11,42.23,533044.0,42.1168,42.1168,41.7893,41.9084,533044.0
2025-01-03 10:00:00,42.22,42.83,42.06,42.76,863153.0,41.8984,42.5038,41.7397,42.4343,863153.0
2025-01-03 10:10:00,42.79,42.88,42.32,42.38,525281.0,42.4641,42.5534,41.9977,42.0572,525281.0
2025-01-03 10:20:00,42.4,42.89,42.11,42.85,552887.0,42.0771,42.5633,41.7893,42.5236,552887.0
2025-01-03 10:30:00,42.86,43.16,42.73,43.15,418010.0,42.5336,42.8313,42.4046,42.8214,418010.0
2025-01-03 10:40:00,43.15,43.17,42.89,43.02,302004.0,42.8214,42.8412,42.5633,42.6923,302004.0
2025-01-03 10:50:00,43.03,43.19,42.89,43.14,205718.0,42.7023,42.861,42.5633,42.8114,205718.0
2025-01-03 11:00:00,43.14,43.28,42.85,42.96,419401.0,42.8114,42.9504,42.5236,42.6328,419401.0
2025-01-03 11:10:00,42.96,43.02,42.75,42.87,214386.0,42.6328,42.6923,42.4244,42.5435,214386.0
2025-01-03 11:20:00,42.89,42.93,42.68,42.88,402755.0,42.5633,42.603,42.3549,42.5534,402755.0
2025-01-03 11:30:00,42.89,43.05,42.83,43.0,206698.0,42.5633,42.7221,42.5038,42.6725,206698.0
2025-01-03 11:40:00,43.02,43.17,42.98,43.15,130395.0,42.6923,42.8412,42.6526,42.8214,130395.0
2025-01-03 11:50:00,43.16,43.24,43.12,43.16,252894.0,42.8313,42.9107,42.7916,42.8313,252894.0
2025-01-03 12:00:00,43.17,43.39,43.16,43.31,230167.0,42.8412,43.0595,42.8313,42.9801,230167.0
2025-01-03 12:10:00,43.29,43.32,43.08,43.12,258009.0,42.9603,42.9901,42.7519,42.7916,258009.0
2025-01-03 12:20:00,43.13,43.25,43.03,43.03,141105.0,42.8015,42.9206,42.7023,42.7023,141105.0
2025-01-03 12:30:00,43.05,43.2,43.0,43.15,91177.0,42.7221,42.871,42.6725,42.8214,91177.0
2025-01-03 12:40:00,43.16,43.19,42.83,43.11,166922.0,42.8313,42.861,42.5038,42.7817,166922.0
2025-01-03 12:50:00,43.1,43.14,43.0,43.13,119195.0,42.7717,42.8114,42.6725,42.8015,119195.0
2025-01-03 13:00:00,43.13,43.15,43.01,43.11,90240.0,42.8015,42.8214,42.6824,42.7817,90240.0
2025-01-03 13:10:00,43.09,43.26,43.07,43.25,143083.0,42.7618,42.9305,42.742,42.9206,143083.0
2025-01-03 13:20:00,43.25,43.5,43.25,43.48,266726.0,42.9206,43.1687,42.9206,43.1488,266726.0
2025-01-03 13:30:00,43.48,43.6,43.45,43.59,156042.0,43.1488,43.2679,43.1191,43.258,156042.0
2025-01-03 13:40:00,43.58,43.62,43.53,43.59,230697.0,43.2481,43.2878,43.1985,43.258,230697.0
2025-01-03 13:50:00,43.58,43.6,43.48,43.58,180562.0,43.2481,43.2679,43.1488,43.2481,180562.0
2025-01-03 14:00:00,43.57,43.73,43.54,43.71,206880.0,43.2382,43.3969,43.2084,43.3771,206880.0
2025-01-03 14:10:00,43.69,43.77,43.67,43.72,75721.0,43.3572,43.4366,43.3374,43.387,75721.0
2025-01-03 14:20:00,43.72,43.8,43.59,43.6,350034.0,43.387,43.4664,43.258,43.2679,350034.0
2025-01-03 14:30:00,43.6,43.92,43.59,43.84,260469.0,43.2679,43.5855,43.258,43.5061,260469.0
2025-01-03 14:40:00,43.83,43.85,43.68,43.7,92437.0,43.4962,43.516,43.3473,43.3672,92437.0
2025-01-03 14:50:00,43.7,43.76,43.58,43.73,135374.0,43.3672,43.4267,43.2481,43.3969,135374.0
2025-01-03 15:00:00,43.72,43.73,43.56,43.59,113387.0,43.387,43.3969,43.2282,43.258,113387.0
2025-01-03 15:10:00,43.59,43.8,43.59,43.79,85810.0,43.258,43.4664,43.258,43.4565,85810.0
2025-01-03 15:20:00,43.78,43.93,43.76,43.91,114967.0,43.4466,43.5954,43.4267,43.5756,114967.0
2025-01-03 15:30:00,43.91,43.91,43.75,43.83,315457.0,43.5756,43.5756,43.4168,43.4962,315457.0
2025-01-03 15:40:00,43.82,43.9,43.76,43.85,222347.0,43.4862,43.5656,43.4267,43.516,222347.0
2025-01-03 15:50:00,43.84,44.0,43.78,43.81,624067.0,43.5061,43.6649,43.4466,43.4763,624067.0
2025-01-06 09:30:00,44.57,44.88,44.15,44.32,1465582.0,44.2305,44.5382,43.8137,43.9824,1465582.0
2025-01-06 09:40:00,44.32,45.06,44.3,44.95,832155.0,43.9824,44.7168,43.9626,44.6076,832155.0
2025-01-06 09:50:00,44.94,45.09,44.66,45.04,509153.0,44.5977,44.7466,44.3199,44.697,509153.0
2025-01-06 10:00:00,45.04,45.1,44.76,45.06,382193.0,44.697,44.7565,44.4191,44.7168,382193.0
2025-01-06 10:10:00,45.06,45.09,44.68,44.7,476722.0,44.7168,44.7466,44.3397,44.3595,476722.0
2025-01-06 10:20:00,44.71,45.07,44.59,45.05,434972.0,44.3695,44.7267,44.2504,44.7069,434972.0
2025-01-06 10:30:00,45.05,45.08,44.59,44.67,270649.0,44.7069,44.7367,44.2504,44.3298,270649.0
2025-01-06 10:40:00,44.68,44.83,44.55,44.63,350021.0,44.3397,44.4886,44.2107,44.2901,350021.0
2025-01-06 10:50:00,44.67,44.9,44.58,44.73,203018.0,44.3298,44.558,44.2405,44.3893,203018.0
2025-01-06 11:00:00,44.73,44.88,44.6,44.88,149046.0,44.3893,44.5382,44.2603,44.5382,149046.0
2025-01-06 11:10:00,44.88,45.01,44.82,44.87,172100.0,44.5382,44.6672,44.4786,44.5283,172100.0
2025-01-06 11:20:00,44.87,45.08,44.87,45.05,260959.0,44.5283,44.7367,44.5283,44.7069,260959.0
2025-01-06 11:30:00,45.04,45.14,45.03,45.12,192914.0,44.697,44.7962,44.687,44.7763,192914.0
2025-01-06 11:40:00,45.12,45.17,45.05,45.14,137037.0,44.7763,44.826,44.7069,44.7962,137037.0
2025-01-06 11:50:00,45.16,45.37,45.11,45.35,270912.0,44.816,45.0244,44.7664,45.0046,270912.0
2025-01-06 12:00:00,45.35,45.35,45.1,45.29,229709.0,45.0046,45.0046,44.7565,44.9451,229709.0
2025-01-06 12:10:00,45.3,45.3,45.08,45.11,161285.0,44.955,44.955,44.7367,44.7664,161285.0
2025-01-06 12:20:00,45.15,45.18,45.0,45.05,199464.0,44.8061,44.8359,44.6573,44.7069,199464.0
2025-01-06 12:30:00,45.03,45.08,44.89,44.97,155290.0,44.687,44.7367,44.5481,44.6275,155290.0
2025-01-06 12:40:00,44.96,45.0,44.77,44.9,125187.0,44.6176,44.6573,44.429,44.558,125187.0
2025-01-06 12:50:00,44.89,45.02,44.78,45.0,91085.0,44.5481,44.6771,44.4389,44.6573,91085.0
2025-01-06 13:00:00,44.99,45.0,44.66,44.78,254498.0,44.6473,44.6573,44.3199,44.4389,254498.0
2025-01-06 13:10:00,44.77,44.93,44.7,44.93,82561.0,44.429,44.5878,44.3595,44.5878,82561.0
2025-01-06 13:20:00,44.91,45.0,44.81,44.89,109510.0,44.5679,44.6573,44.4687,44.5481,109510.0
2025-01-06 13:30:00,44.9,44.91,44.7,44.78,239804.0,44.558,44.5679,44.3595,44.4389,239804.0
2025-01-06 13:40:00,44.78,44.8,44.57,44.59,322499.0,44.4389,44.4588,44.2305,44.2504,322499.0
2025-01-06 13:50:00,44.59,44.77,44.52,44.53,213706.0,44.2504,44.429,44.1809,44.1908,213706.0
2025-01-06 14:00:00,44.55,44.56,44.25,44.5,404799.0,44.2107,44.2206,43.913,44.1611,404799.0
2025-01-06 14:10:00,44.5,44.64,44.4,44.52,107748.0,44.1611,44.3,44.0618,44.1809,107748.0
2025-01-06 14:20:00,44.52,44.6,44.42,44.45,97141.0,44.1809,44.2603,44.0817,44.1115,97141.0
2025-01-06 14:30:00,44.43,44.56,44.33,44.39,128113.0,44.0916,44.2206,43.9924,44.0519,128113.0
2025-01-06 14:40:00,44.37,44.46,44.29,44.37,105541.0,44.0321,44.1214,43.9527,44.0321,105541.0
2025-01-06 14:50:00,44.36,44.36,44.02,44.02,140884.0,44.0221,44.0221,43.6847,43.6847,140884.0
2025-01-06 15:00:00,44.01,44.08,43.83,43.95,236422.0,43.6748,43.7443,43.4962,43.6153,236422.0
2025-01-06 15:10:00,43.94,44.0,43.7,43.77,264904.0,43.6053,43.6649,43.3672,43.4366,264904.0
2025-01-06 15:20:00,43.76,43.98,43.65,43.96,237437.0,43.4267,43.645,43.3175,43.6252,237437.0
2025-01-06 15:30:00,43.95,44.03,43.89,43.92,167118.0,43.6153,43.6946,43.5557,43.5855,167118.0
2025-01-06 15:40:00,43.92,43.94,43.7,43.75,281625.0,43.5855,43.6053,43.3672,43.4168,281625.0
2025-01-06 15:50:00,43.73,43.92,43.61,43.82,509494.0,43.3969,43.5855,43.2778,43.4862,509494.0
2025-01-07 09:30:00,44.4,44.95,44.35,44.43,690919.0,44.0618,44.6076,44.0122,44.0916,690919.0
2025-01-07 09:40:00,44.45,44.98,44.39,44.72,471309.0,44.1115,44.6374,44.0519,44.3794,471309.0
2025-01-07 09:50:00,44.7,44.96,44.55,44.58,341206.0,44.3595,44.6176,44.2107,44.2405,341206.0
2025-01-07 10:00:00,44.56,44.56,42.79,42.9,1832190.0,44.2206,44.2206,42.4641,42.5733,1832190.0
2025-01-07 10:10:00,42.89,43.17,42.58,43.09,706184.0,42.5633,42.8412,42.2557,42.7618,706184.0
2025-01-07 10:20:00,43.09,43.45,43.06,43.19,575769.0,42.7618,43.1191,42.732,42.861,575769.0
2025-01-07 10:30:00,43.19,43.27,42.16,42.23,800644.0,42.861,42.9404,41.8389,41.9084,800644.0
2025-01-07 10:40:00,42.24,42.46,42.04,42.38,521424.0,41.9183,42.1366,41.7198,42.0572,521424.0
2025-01-07 10:50:00,42.38,43.28,42.36,43.25,691235.0,42.0572,42.9504,42.0374,42.9206,691235.0
2025-01-07 11:00:00,43.25,43.53,43.24,43.4,443743.0,42.9206,43.1985,42.9107,43.0694,443743.0
2025-01-07 11:10:00,43.4,43.43,42.89,43.05,403007.0,43.0694,43.0992,42.5633,42.7221,403007.0
2025-01-07 11:20:00,43.07,43.4,42.89,43.3,308268.0,42.742,43.0694,42.5633,42.9702,308268.0
2025-01-07 11:30:00,43.29,43.34,42.7,43.15,410694.0,42.9603,43.0099,42.3748,42.8214,410694.0
2025-01-07 11:40:00,43.14,43.26,42.81,42.85,366454.0,42.8114,42.9305,42.4839,42.5236,366454.0
2025-01-07 11:50:00,42.84,42.84,42.41,42.49,327914.0,42.5137,42.5137,42.087,42.1664,327914.0
2025-01-07 12:00:00,42.5,42.71,42.44,42.54,267833.0,42.1763,42.3847,42.1168,42.216,267833.0
2025-01-07 12:10:00,42.53,42.92,42.46,42.85,228765.0,42.2061,42.5931,42.1366,42.5236,228765.0
2025-01-07 12:20:00,42.84,42.94,42.7,42.88,161084.0,42.5137,42.613,42.3748,42.5534,161084.0
2025-01-07 12:30:00,42.86,43.03,42.66,42.75,171379.0,42.5336,42.7023,42.3351,42.4244,171379.0
2025-01-07 12:40:00,42.71,42.8,42.46,42.56,183649.0,42.3847,42.474,42.1366,42.2358,183649.0
2025-01-07 12:50:00,42.59,42.79,42.47,42.71,185699.0,42.2656,42.4641,42.1465,42.3847,185699.0
2025-01-07 13:00:00,42.7,42.96,42.7,42.93,135764.0,42.3748,42.6328,42.3748,42.603,135764.0
2025-01-07 13:10:00,42.92,43.13,42.9,43.11,171378.0,42.5931,42.8015,42.5733,42.7817,171378.0
2025-01-07 13:20:00,43.08,43.22,43.07,43.2,176440.0,42.7519,42.8908,42.742,42.871,176440.0
2025-01-07 13:30:00,43.2,43.2,42.81,42.93,183436.0,42.871,42.871,42.4839,42.603,183436.0
2025-01-07 13:40:00,42.94,42.94,42.72,42.81,122239.0,42.613,42.613,42.3946,42.4839,122239.0
2025-01-07 13:50:00,42.8,42.84,42.71,42.82,75842.0,42.474,42.5137,42.3847,42.4939,75842.0
2025-01-07 14:00:00,42.82,42.93,42.75,42.84,108504.0,42.4939,42.603,42.4244,42.5137,108504.0
2025-01-07 14:10:00,42.85,42.96,42.7,42.76,100154.0,42.5236,42.6328,42.3748,42.4343,100154.0
2025-01-07 14:20:00,42.77,42.9,42.64,42.89,93191.0,42.4442,42.5733,42.3152,42.5633,93191.0
2025-01-07 14:30:00,42.86,42.9,42.72,42.72,70840.0,42.5336,42.5733,42.3946,42.3946,70840.0
2025-01-07 14:40:00,42.75,42.98,42.69,42.73,129814.0,42.4244,42.6526,42.3649,42.4046,129814.0
2025-01-07 14:50:00,42.74,42.84,42.64,42.67,107970.0,42.4145,42.5137,42.3152,42.345,107970.0
2025-01-07 15:00:00,42.71,42.71,42.47,42.5,219499.0,42.3847,42.3847,42.1465,42.1763,219499.0
2025-01-07 15:10:00,42.49,42.5,42.32,42.37,237936.0,42.1664,42.1763,41.9977,42.0473,237936.0
2025-01-07 15:20:00,42.37,42.38,42.11,42.14,202477.0,42.0473,42.0572,41.7893,41.819,202477.0
2025-01-07 15:30:00,42.14,42.25,41.98,42.25,381625.0,41.819,41.9282,41.6603,41.9282,381625.0
2025-01-07 15:40:00,42.24,42.42,42.17,42.4,378855.0,41.9183,42.0969,41.8488,42.0771,378855.0
2025-01-07 15:50:00,42.39,42.83,42.37,42.75,552062.0,42.0671,42.5038,42.0473,42.4244,552062.0
2025-01-08 09:30:00,41.66,41.82,41.3,41.37,881827.0,41.3427,41.5015,40.9854,41.0549,881827.0
2025-01-08 09:40:00,41.39,41.41,40.98,41.18,998927.0,41.0748,41.0946,40.6679,40.8664,998927.0
2025-01-08 09:50:00,41.14,41.29,40.78,40.85,761482.0,40.8267,40.9755,40.4694,40.5389,761482.0
2025-01-08 10:00:00,40.84,41.53,40.8,41.25,655125.0,40.5289,41.2137,40.4893,40.9358,655125.0
2025-01-08 10:10:00,41.26,41.34,40.68,40.77,577359.0,40.9457,41.0251,40.3702,40.4595,577359.0
2025-01-08 10:20:00,40.77,41.08,40.62,40.89,339533.0,40.4595,40.7671,40.3106,40.5786,339533.0
2025-01-08 10:30:00,40.88,41.2,40.75,41.05,403164.0,40.5686,40.8862,40.4396,40.7373,403164.0
2025-01-08 10:40:00,41.06,41.1,40.84,41.01,231120.0,40.7473,40.787,40.5289,40.6977,231120.0
2025-01-08 10:50:00,41.05,41.6,41.03,41.56,679100.0,40.7373,41.2832,40.7175,41.2435,679100.0
2025-01-08 11:00:00,41.56,41.6,41.23,41.6,553106.0,41.2435,41.2832,40.916,41.2832,553106.0
2025-01-08 11:10:00,41.59,41.67,41.47,41.59,800782.0,41.2732,41.3526,41.1541,41.2732,800782.0
2025-01-08 11:20:00,41.59,41.76,41.46,41.51,563495.0,41.2732,41.4419,41.1442,41.1938,563495.0
2025-01-08 11:30:00,41.52,41.99,41.51,41.97,690810.0,41.2038,41.6702,41.1938,41.6503,690810.0
2025-01-08 11:40:00,41.98,42.09,41.88,41.96,438803.0,41.6603,41.7694,41.561,41.6404,438803.0
2025-01-08 11:50:00,41.93,41.95,41.74,41.92,247603.0,41.6106,41.6305,41.4221,41.6007,247603.0
2025-01-08 12:00:00,41.92,41.96,41.57,41.62,260587.0,41.6007,41.6404,41.2534,41.303,260587.0
2025-01-08 12:10:00,41.62,41.63,41.32,41.48,199988.0,41.303,41.3129,41.0053,41.1641,199988.0
2025-01-08 12:20:00,41.5,41.55,41.17,41.21,231110.0,41.1839,41.2335,40.8564,40.8961,231110.0
2025-01-08 12:30:00,41.21,41.3,41.07,41.1,234316.0,40.8961,40.9854,40.7572,40.787,234316.0
2025-01-08 12:40:00,41.08,41.4,41.06,41.23,180826.0,40.7671,41.0847,40.7473,40.916,180826.0
2025-01-08 12:50:00,41.26,41.58,41.23,41.48,210222.0,40.9457,41.2633,40.916,41.1641,210222.0
2025-01-08 13:00:00,41.46,41.98,41.45,41.85,419269.0,41.1442,41.6603,41.1343,41.5313,419269.0
2025-01-08 13:10:00,41.86,42.02,41.8,41.97,212056.0,41.5412,41.7,41.4816,41.6503,212056.0
2025-01-08 13:20:00,41.96,42.27,41.8,42.11,245846.0,41.6404,41.9481,41.4816,41.7893,245846.0
2025-01-08 13:30:00,42.12,42.12,41.89,42.09,216037.0,41.7992,41.7992,41.5709,41.7694,216037.0
2025-01-08 13:40:00,42.09,42.11,41.73,41.73,219507.0,41.7694,41.7893,41.4122,41.4122,219507.0
2025-01-08 13:50:00,41.74,41.81,41.44,41.73,248683.0,41.4221,41.4916,41.1244,41.4122,248683.0
2025-01-08 14:00:00,41.74,42.27,41.58,42.25,248277.0,41.4221,41.9481,41.2633,41.9282,248277.0
2025-01-08 14:10:00,42.23,42.25,41.86,42.15,165397.0,41.9084,41.9282,41.5412,41.829,165397.0
2025-01-08 14:20:00,42.16,42.52,42.12,42.48,247331.0,41.8389,42.1962,41.7992,42.1565,247331.0
2025-01-08 14:30:00,42.49,42.49,42.0,42.0,195187.0,42.1664,42.1664,41.6801,41.6801,195187.0
2025-01-08 14:40:00,42.0,42.14,41.89,42.13,120028.0,41.6801,41.819,41.5709,41.8091,120028.0
2025-01-08 14:50:00,42.13,42.19,41.98,42.09,216440.0,41.8091,41.8687,41.6603,41.7694,216440.0
2025-01-08 15:00:00,42.1,42.2,41.88,41.91,253550.0,41.7793,41.8786,41.561,41.5908,253550.0
2025-01-08 15:10:00,41.93,42.07,41.86,41.97,429904.0,41.6106,41.7496,41.5412,41.6503,429904.0
2025-01-08 15:20:00,41.98,42.2,41.94,42.15,193589.0,41.6603,41.8786,41.6206,41.829,193589.0
2025-01-08 15:30:00,42.14,42.22,41.95,41.98,133402.0,41.819,41.8984,41.6305,41.6603,133402.0
2025-01-08 15:40:00,41.97,42.15,41.93,42.09,148410.0,41.6503,41.829,41.6106,41.7694,148410.0
2025-01-08 15:50:00,42.09,42.25,42.07,42.16,433200.0,41.7694,41.9282,41.7496,41.8389,433200.0
2025-01-10 09:30:00,40.19,40.2,39.38,39.66,1805124.0,39.8839,39.8938,39.0801,39.3579,1805124.0
2025-01-10 09:40:00,39.66,40.42,39.57,39.83,1163235.0,39.3579,40.1121,39.2686,39.5266,1163235.0
2025-01-10 09:50:00,39.85,40.21,39.75,40.03,576476.0,39.5465,39.9037,39.4472,39.7251,576476.0
2025-01-10 10:00:00,39.94,39.94,38.84,38.92,1717535.0,39.6358,39.6358,38.5442,38.6236,1717535.0
2025-01-10 10:10:00,38.92,39.77,38.84,39.53,952819.0,38.6236,39.4671,38.5442,39.2289,952819.0
2025-01-10 10:20:00,39.53,39.99,39.53,39.92,594731.0,39.2289,39.6854,39.2289,39.616,594731.0
2025-01-10 10:30:00,39.92,40.06,39.63,39.95,329457.0,39.616,39.7549,39.3282,39.6457,329457.0
2025-01-10 10:40:00,39.92,39.92,39.43,39.67,409020.0,39.616,39.616,39.1297,39.3679,409020.0
2025-01-10 10:50:00,39.65,39.68,39.31,39.34,400079.0,39.348,39.3778,39.0106,39.0404,400079.0
2025-01-10 11:00:00,39.36,39.39,38.97,39.01,433366.0,39.0602,39.09,38.6732,38.7129,433366.0
2025-01-10 11:10:00,38.99,39.21,38.9,38.92,427803.0,38.693,38.9114,38.6037,38.6236,427803.0
2025-01-10 11:20:00,38.92,39.19,38.81,38.86,447543.0,38.6236,38.8915,38.5144,38.564,447543.0
2025-01-10 11:30:00,38.85,39.04,38.78,38.89,348771.0,38.5541,38.7427,38.4846,38.5938,348771.0
2025-01-10 11:40:00,38.89,39.31,38.89,39.03,355623.0,38.5938,39.0106,38.5938,38.7327,355623.0
2025-01-10 11:50:00,39.03,39.19,38.73,38.75,223433.0,38.7327,38.8915,38.435,38.4549,223433.0
2025-01-10 12:00:00,38.75,38.83,38.53,38.61,534233.0,38.4549,38.5343,38.2365,38.3159,534233.0
2025-01-10 12:10:00,38.61,38.71,38.51,38.67,282521.0,38.3159,38.4152,38.2167,38.3755,282521.0
2025-01-10 12:20:00,38.66,38.88,38.49,38.77,358959.0,38.3656,38.5839,38.1968,38.4747,358959.0
2025-01-10 12:30:00,38.77,39.0,38.74,38.94,330393.0,38.4747,38.703,38.4449,38.6434,330393.0
2025-01-10 12:40:00,38.98,39.2,38.93,39.17,272787.0,38.6831,38.9014,38.6335,38.8717,272787.0
2025-01-10 12:50:00,39.16,39.3,39.08,39.26,169397.0,38.8617,39.0007,38.7824,38.961,169397.0
2025-01-10 13:00:00,39.24,39.36,39.06,39.35,283520.0,38.9411,39.0602,38.7625,39.0503,283520.0
2025-01-10 13:10:00,39.34,39.39,39.11,39.23,280673.0,39.0404,39.09,38.8121,38.9312,280673.0
2025-01-10 13:20:00,39.23,39.58,39.2,39.45,283002.0,38.9312,39.2785,38.9014,39.1495,283002.0
2025-01-10 13:30:00,39.44,39.49,39.25,39.4,217024.0,39.1396,39.1892,38.9511,39.0999,217024.0
2025-01-10 13:40:00,39.4,39.51,39.19,39.48,182519.0,39.0999,39.2091,38.8915,39.1793,182519.0
2025-01-10 13:50:00,39.47,39.58,39.29,39.51,226592.0,39.1694,39.2785,38.9908,39.2091,226592.0
2025-01-10 14:00:00,39.5,39.5,39.07,39.09,279128.0,39.1992,39.1992,38.7724,38.7923,279128.0
2025-01-10 14:10:00,39.07,39.36,39.06,39.34,111129.0,38.7724,39.0602,38.7625,39.0404,111129.0
2025-01-10 14:20:00,39.32,39.5,39.15,39.39,161275.0,39.0205,39.1992,38.8518,39.09,161275.0
2025-01-10 14:30:00,39.39,39.43,39.25,39.42,169187.0,39.09,39.1297,38.9511,39.1198,169187.0
2025-01-10 14:40:00,39.41,39.49,39.3,39.34,118366.0,39.1098,39.1892,39.0007,39.0404,118366.0
2025-01-10 14:50:00,39.34,39.64,39.31,39.5,170554.0,39.0404,39.3381,39.0106,39.1992,170554.0
2025-01-10 15:00:00,39.5,39.55,39.34,39.43,161255.0,39.1992,39.2488,39.0404,39.1297,161255.0
2025-01-10 15:10:00,39.43,39.47,39.01,39.08,284402.0,39.1297,39.1694,38.7129,38.7824,284402.0
2025-01-10 15:20:00,39.14,39.26,39.05,39.19,239812.0,38.8419,38.961,38.7526,38.8915,239812.0
2025-01-10 15:30:00,39.15,39.41,39.09,39.24,395880.0,38.8518,39.1098,38.7923,38.9411,395880.0
2025-01-10 15:40:00,39.24,39.38,39.13,39.28,490920.0,38.9411,39.0801,38.832,38.9808,490920.0
2025-01-10 15:50:00,39.28,39.45,39.22,39.35,1070868.0,38.9808,39.1495,38.9213,39.0503,1070868.0
2025-01-13 09:30:00,38.05,38.31,37.82,37.89,1200599.0,37.7602,38.0182,37.5319,37.6014,1200599.0
2025-01-13 09:40:00,37.9,38.33,37.77,38.22,708855.0,37.6113,38.0381,37.4823,37.9289,708855.0
2025-01-13 09:50:00,38.22,38.61,38.11,38.61,751488.0,37.9289,38.3159,37.8197,38.3159,751488.0
2025-01-13 10:00:00,38.61,38.75,38.33,38.57,423880.0,38.3159,38.4549,38.0381,38.2762,423880.0
2025-01-13 10:10:00,38.58,38.72,38.3,38.6,374930.0,38.2862,38.4251,38.0083,38.306,374930.0
2025-01-13 10:20:00,38.62,38.73,37.99,38.03,397264.0,38.3259,38.435,37.7007,37.7403,397264.0
2025-01-13 10:30:00,38.06,38.55,38.05,38.54,264654.0,37.7701,38.2564,37.7602,38.2465,264654.0
2025-01-13 10:40:00,38.54,38.66,38.39,38.63,357029.0,38.2465,38.3656,38.0976,38.3358,357029.0
2025-01-13 10:50:00,38.63,38.65,38.44,38.46,250197.0,38.3358,38.3556,38.1472,38.1671,250197.0
2025-01-13 11:00:00,38.47,38.54,38.17,38.31,245241.0,38.177,38.2465,37.8793,38.0182,245241.0
2025-01-13 11:10:00,38.33,38.41,38.11,38.24,225316.0,38.0381,38.1175,37.8197,37.9487,225316.0
2025-01-13 11:20:00,38.27,38.39,38.19,38.24,227036.0,37.9785,38.0976,37.8991,37.9487,227036.0
2025-01-13 11:30:00,38.23,38.46,38.18,38.19,126595.0,37.9388,38.1671,37.8892,37.8991,126595.0
2025-01-13 11:40:00,38.19,38.4,38.17,38.22,133903.0,37.8991,38.1075,37.8793,37.9289,133903.0
2025-01-13 11:50:00,38.22,38.22,37.83,37.88,587608.0,37.9289,37.9289,37.5419,37.5915,587608.0
2025-01-13 12:00:00,37.88,38.32,37.78,38.3,526232.0,37.5915,38.0281,37.4923,38.0083,526232.0
2025-01-13 12:10:00,38.3,38.5,38.17,38.47,713788.0,38.0083,38.2068,37.8793,38.177,713788.0
2025-01-13 12:20:00,38.45,38.53,38.37,38.41,208411.0,38.1571,38.2365,38.0778,38.1175,208411.0
2025-01-13 12:30:00,38.41,38.49,38.3,38.33,116452.0,38.1175,38.1968,38.0083,38.0381,116452.0
2025-01-13 12:40:00,38.33,38.49,38.27,38.44,161256.0,38.0381,38.1968,37.9785,38.1472,161256.0
2025-01-13 12:50:00,38.43,38.64,38.39,38.59,229851.0,38.1373,38.3457,38.0976,38.2961,229851.0
2025-01-13 13:00:00,38.58,38.77,38.51,38.68,206740.0,38.2862,38.4747,38.2167,38.3854,206740.0
2025-01-13 13:10:00,38.7,38.82,38.59,38.64,216279.0,38.4052,38.5243,38.2961,38.3457,216279.0
2025-01-13 13:20:00,38.64,38.89,38.62,38.88,207466.0,38.3457,38.5938,38.3259,38.5839,207466.0
2025-01-13 13:30:00,38.87,39.01,38.81,38.94,469867.0,38.574,38.7129,38.5144,38.6434,469867.0
2025-01-13 13:40:00,38.91,39.0,38.68,38.97,195776.0,38.6136,38.703,38.3854,38.6732,195776.0
2025-01-13 13:50:00,38.96,38.97,38.75,38.92,127741.0,38.6633,38.6732,38.4549,38.6236,127741.0
2025-01-13 14:00:00,38.93,39.07,38.87,38.98,85363.0,38.6335,38.7724,38.574,38.6831,85363.0
2025-01-13 14:10:00,38.98,39.05,38.76,38.76,105940.0,38.6831,38.7526,38.4648,38.4648,105940.0
2025-01-13 14:20:00,38.77,39.06,38.75,39.04,265469.0,38.4747,38.7625,38.4549,38.7427,265469.0
2025-01-13 14:30:00,39.02,39.12,38.91,39.1,155018.0,38.7228,38.822,38.6136,38.8022,155018.0
2025-01-13 14:40:00,39.08,39.22,38.9,38.9,226712.0,38.7824,38.9213,38.6037,38.6037,226712.0
2025-01-13 14:50:00,38.92,39.11,38.81,39.05,148865.0,38.6236,38.8121,38.5144,38.7526,148865.0
2025-01-13 15:00:00,39.02,39.16,38.85,39.07,320617.0,38.7228,38.8617,38.5541,38.7724,320617.0
2025-01-13 15:10:00,39.05,39.18,38.99,39.17,99086.0,38.7526,38.8816,38.693,38.8717,99086.0
2025-01-13 15:20:00,39.16,39.21,39.03,39.07,131325.0,38.8617,38.9114,38.7327,38.7724,131325.0
2025-01-13 15:30:00,39.07,39.28,39.04,39.21,213346.0,38.7724,38.9808,38.7427,38.9114,213346.0
2025-01-13 15:40:00,39.22,39.29,39.18,39.26,184910.0,38.9213,38.9908,38.8816,38.961,184910.0
2025-01-13 15:50:00,39.27,39.67,39.26,39.54,844652.0,38.9709,39.3679,38.961,39.2388,844652.0
2025-01-14 09:30:00,40.58,41.0,40.44,40.9,1147129.0,40.2709,40.6877,40.132,40.5885,1147129.0
2025-01-14 09:40:00,40.91,41.07,40.65,40.77,745209.0,40.5984,40.7572,40.3404,40.4595,745209.0
2025-01-14 09:50:00,40.77,40.81,40.23,40.35,557457.0,40.4595,40.4992,39.9236,40.0427,557457.0
2025-01-14 10:00:00,40.37,41.03,40.25,40.97,490294.0,40.0625,40.7175,39.9434,40.658,490294.0
2025-01-14 10:10:00,40.97,41.13,40.84,40.98,397493.0,40.658,40.8167,40.5289,40.6679,397493.0
2025-01-14 10:20:00,40.98,41.08,40.78,40.93,324227.0,40.6679,40.7671,40.4694,40.6183,324227.0
2025-01-14 10:30:00,40.93,41.06,40.79,40.83,318516.0,40.6183,40.7473,40.4793,40.519,318516.0
2025-01-14 10:40:00,40.84,41.07,40.81,40.94,319281.0,40.5289,40.7572,40.4992,40.6282,319281.0
2025-01-14 10:50:00,40.94,41.05,40.78,40.8,251596.0,40.6282,40.7373,40.4694,40.4893,251596.0
2025-01-14 11:00:00,40.81,40.83,40.47,40.52,515901.0,40.4992,40.519,40.1618,40.2114,515901.0
2025-01-14 11:10:00,40.51,40.53,40.21,40.26,416653.0,40.2015,40.2213,39.9037,39.9534,416653.0
2025-01-14 11:20:00,40.26,40.44,40.17,40.24,356596.0,39.9534,40.132,39.864,39.9335,356596.0
2025-01-14 11:30:00,40.22,40.27,39.97,40.05,263221.0,39.9137,39.9633,39.6656,39.745,263221.0
2025-01-14 11:40:00,40.06,40.1,39.78,39.8,217441.0,39.7549,39.7946,39.477,39.4969,217441.0
2025-01-14 11:50:00,39.78,39.94,39.66,39.67,286702.0,39.477,39.6358,39.3579,39.3679,286702.0
2025-01-14 12:00:00,39.66,39.74,39.56,39.64,274589.0,39.3579,39.4373,39.2587,39.3381,274589.0
2025-01-14 12:10:00,39.62,39.89,39.59,39.74,233517.0,39.3182,39.5862,39.2885,39.4373,233517.0
2025-01-14 12:20:00,39.74,39.77,39.56,39.71,135648.0,39.4373,39.4671,39.2587,39.4076,135648.0
2025-01-14 12:30:00,39.71,39.76,39.52,39.75,99471.0,39.4076,39.4572,39.219,39.4472,99471.0
2025-01-14 12:40:00,39.75,39.98,39.67,39.92,181315.0,39.4472,39.6755,39.3679,39.616,181315.0
2025-01-14 12:50:00,39.93,40.13,39.92,40.1,287629.0,39.6259,39.8244,39.616,39.7946,287629.0
2025-01-14 13:00:00,40.08,40.25,40.05,40.17,262397.0,39.7747,39.9434,39.745,39.864,262397.0
2025-01-14 13:10:00,40.16,40.34,40.11,40.29,282459.0,39.8541,40.0328,39.8045,39.9831,282459.0
2025-01-14 13:20:00,40.29,40.54,40.27,40.52,311009.0,39.9831,40.2312,39.9633,40.2114,311009.0
2025-01-14 13:30:00,40.52,40.81,40.49,40.8,285533.0,40.2114,40.4992,40.1816,40.4893,285533.0
2025-01-14 13:40:00,40.8,41.05,40.77,41.04,315848.0,40.4893,40.7373,40.4595,40.7274,315848.0
2025-01-14 13:50:00,41.03,41.14,41.01,41.05,430927.0,40.7175,40.8267,40.6977,40.7373,430927.0
2025-01-14 14:00:00,41.03,41.03,40.84,40.93,294137.0,40.7175,40.7175,40.5289,40.6183,294137.0
2025-01-14 14:10:00,40.94,41.01,40.85,40.97,207354.0,40.6282,40.6977,40.5389,40.658,207354.0
2025-01-14 14:20:00,40.99,41.05,40.88,40.9,244884.0,40.6778,40.7373,40.5686,40.5885,244884.0
2025-01-14 14:30:00,40.9,41.03,40.86,40.97,202844.0,40.5885,40.7175,40.5488,40.658,202844.0
2025-01-14 14:40:00,40.96,40.99,40.85,40.86,250833.0,40.648,40.6778,40.5389,40.5488,250833.0
2025-01-14 14:50:00,40.87,40.88,40.34,40.41,461876.0,40.5587,40.5686,40.0328,40.1022,461876.0
2025-01-14 15:00:00,40.41,40.49,40.09,40.32,380996.0,40.1022,40.1816,39.7847,40.0129,380996.0
2025-01-14 15:10:00,40.3,40.47,40.2,40.42,189597.0,39.9931,40.1618,39.8938,40.1121,189597.0
2025-01-14 15:20:00,40.44,40.74,40.36,40.68,260825.0,40.132,40.4297,40.0526,40.3702,260825.0
2025-01-14 15:30:00,40.69,40.86,40.63,40.63,188062.0,40.3801,40.5488,40.3205,40.3205,188062.0
2025-01-14 15:40:00,40.63,40.77,40.54,40.72,186212.0,40.3205,40.4595,40.2312,40.4099,186212.0
2025-01-14 15:50:00,40.73,40.97,40.69,40.9,623027.0,40.4198,40.658,40.3801,40.5885,623027.0
2025-01-15 09:30:00,44.06,44.11,43.28,43.57,1617329.0,43.7244,43.774,42.9504,43.2382,1617329.0
2025-01-15 09:40:00,43.59,43.88,43.41,43.83,648819.0,43.258,43.5458,43.0794,43.4962,648819.0
2025-01-15 09:50:00,43.82,44.0,43.53,43.97,564063.0,43.4862,43.6649,43.1985,43.6351,564063.0
2025-01-15 10:00:00,43.99,44.01,43.62,43.95,435023.0,43.655,43.6748,43.2878,43.6153,435023.0
2025-01-15 10:10:00,43.95,44.02,43.76,43.81,407265.0,43.6153,43.6847,43.4267,43.4763,407265.0
2025-01-15 10:20:00,43.8,43.92,43.63,43.89,444802.0,43.4664,43.5855,43.2977,43.5557,444802.0
2025-01-15 10:30:00,43.89,44.0,43.4,43.42,403343.0,43.5557,43.6649,43.0694,43.0893,403343.0
2025-01-15 10:40:00,43.41,43.66,43.21,43.23,424378.0,43.0794,43.3275,42.8809,42.9007,424378.0
2025-01-15 10:50:00,43.24,43.43,43.11,43.19,312343.0,42.9107,43.0992,42.7817,42.861,312343.0
2025-01-15 11:00:00,43.2,43.4,43.11,43.3,407687.0,42.871,43.0694,42.7817,42.9702,407687.0
2025-01-15 11:10:00,43.3,43.43,43.09,43.23,247461.0,42.9702,43.0992,42.7618,42.9007,247461.0
2025-01-15 11:20:00,43.23,43.42,43.14,43.18,233031.0,42.9007,43.0893,42.8114,42.8511,233031.0
2025-01-15 11:30:00,43.19,43.19,42.82,42.92,593114.0,42.861,42.861,42.4939,42.5931,593114.0
2025-01-15 11:40:00,42.92,42.97,42.67,42.74,846621.0,42.5931,42.6427,42.345,42.4145,846621.0
2025-01-15 11:50:00,42.74,42.89,42.67,42.85,441407.0,42.4145,42.5633,42.345,42.5236,441407.0
2025-01-15 12:00:00,42.85,43.14,42.82,43.09,217127.0,42.5236,42.8114,42.4939,42.7618,217127.0
2025-01-15 12:10:00,43.09,43.22,43.0,43.01,182208.0,42.7618,42.8908,42.6725,42.6824,182208.0
2025-01-15 12:20:00,43.01,43.12,42.91,43.09,121614.0,42.6824,42.7916,42.5832,42.7618,121614.0
2025-01-15 12:30:00,43.08,43.23,43.04,43.18,204917.0,42.7519,42.9007,42.7122,42.8511,204917.0
2025-01-15 12:40:00,43.19,43.21,43.12,43.18,184323.0,42.861,42.8809,42.7916,42.8511,184323.0
2025-01-15 12:50:00,43.14,43.14,42.91,42.92,174538.0,42.8114,42.8114,42.5832,42.5931,174538.0
2025-01-15 13:00:00,42.94,43.01,42.8,42.85,105331.0,42.613,42.6824,42.474,42.5236,105331.0
2025-01-15 13:10:00,42.83,43.09,42.82,43.07,111130.0,42.5038,42.7618,42.4939,42.742,111130.0
2025-01-15 13:20:00,43.08,43.28,43.03,43.27,134467.0,42.7519,42.9504,42.7023,42.9404,134467.0
2025-01-15 13:30:00,43.27,43.3,43.09,43.19,172456.0,42.9404,42.9702,42.7618,42.861,172456.0
2025-01-15 13:40:00,43.18,43.25,43.07,43.09,145954.0,42.8511,42.9206,42.742,42.7618,145954.0
2025-01-15 13:50:00,43.1,43.26,43.06,43.25,116395.0,42.7717,42.9305,42.732,42.9206,116395.0
2025-01-15 14:00:00,43.25,43.34,43.21,43.25,132829.0,42.9206,43.0099,42.8809,42.9206,132829.0
2025-01-15 14:10:00,43.25,43.29,43.18,43.23,131451.0,42.9206,42.9603,42.8511,42.9007,131451.0
2025-01-15 14:20:00,43.21,43.38,43.14,43.37,132520.0,42.8809,43.0496,42.8114,43.0397,132520.0
2025-01-15 14:30:00,43.37,43.59,43.36,43.59,361101.0,43.0397,43.258,43.0298,43.258,361101.0
2025-01-15 14:40:00,43.59,43.65,43.43,43.52,166970.0,43.258,43.3175,43.0992,43.1885,166970.0
2025-01-15 14:50:00,43.51,43.51,43.34,43.41,129829.0,43.1786,43.1786,43.0099,43.0794,129829.0
2025-01-15 15:00:00,43.42,43.54,43.41,43.48,106504.0,43.0893,43.2084,43.0794,43.1488,106504.0
2025-01-15 15:10:00,43.48,43.53,43.42,43.48,61373.0,43.1488,43.1985,43.0893,43.1488,61373.0
2025-01-15 15:20:00,43.48,43.73,43.47,43.62,215881.0,43.1488,43.3969,43.1389,43.2878,215881.0
2025-01-15 15:30:00,43.61,43.67,43.29,43.3,120764.0,43.2778,43.3374,42.9603,42.9702,120764.0
2025-01-15 15:40:00,43.3,43.45,43.27,43.44,211173.0,42.9702,43.1191,42.9404,43.1091,211173.0
2025-01-15 15:50:00,43.43,43.48,43.28,43.29,572151.0,43.0992,43.1488,42.9504,42.9603,572151.0
2025-01-16 09:30:00,43.34,43.77,43.07,43.65,688488.0,43.0099,43.4366,42.742,43.3175,688488.0
2025-01-16 09:40:00,43.67,43.73,43.04,43.06,516598.0,43.3374,43.3969,42.7122,42.732,516598.0
2025-01-16 09:50:00,43.05,43.42,42.73,42.81,460421.0,42.7221,43.0893,42.4046,42.4839,460421.0
2025-01-16 10:00:00,42.81,43.15,42.49,43.09,718475.0,42.4839,42.8214,42.1664,42.7618,718475.0
2025-01-16 10:10:00,43.1,43.21,42.75,43.01,487336.0,42.7717,42.8809,42.4244,42.6824,487336.0
2025-01-16 10:20:00,43.02,43.26,42.98,43.21,323823.0,42.6923,42.9305,42.6526,42.8809,323823.0
2025-01-16 10:30:00,43.23,43.43,43.01,43.23,316217.0,42.9007,43.0992,42.6824,42.9007,316217.0
2025-01-16 10:40:00,43.23,43.25,42.92,42.98,192254.0,42.9007,42.9206,42.5931,42.6526,192254.0
2025-01-16 10:50:00,42.95,43.36,42.94,43.36,202071.0,42.6229,43.0298,42.613,43.0298,202071.0
2025-01-16 11:00:00,43.35,43.66,43.33,43.58,352045.0,43.0198,43.3275,43.0,43.2481,352045.0
2025-01-16 11:10:00,43.58,43.59,43.13,43.41,397930.0,43.2481,43.258,42.8015,43.0794,397930.0
2025-01-16 11:20:00,43.4,43.66,43.25,43.65,301798.0,43.0694,43.3275,42.9206,43.3175,301798.0
2025-01-16 11:30:00,43.65,43.74,43.54,43.6,179502.0,43.3175,43.4069,43.2084,43.2679,179502.0
2025-01-16 11:40:00,43.61,43.66,43.33,43.52,301761.0,43.2778,43.3275,43.0,43.1885,301761.0
2025-01-16 11:50:00,43.53,43.62,43.43,43.59,120438.0,43.1985,43.2878,43.0992,43.258,120438.0
2025-01-16 12:00:00,43.58,43.66,43.47,43.63,128848.0,43.2481,43.3275,43.1389,43.2977,128848.0
2025-01-16 12:10:00,43.63,43.7,43.49,43.61,128587.0,43.2977,43.3672,43.1588,43.2778,128587.0
2025-01-16 12:20:00,43.64,43.68,43.46,43.62,123107.0,43.3076,43.3473,43.129,43.2878,123107.0
2025-01-16 12:30:00,43.6,43.6,43.35,43.4,135922.0,43.2679,43.2679,43.0198,43.0694,135922.0
2025-01-16 12:40:00,43.41,43.49,43.36,43.44,150373.0,43.0794,43.1588,43.0298,43.1091,150373.0
2025-01-16 12:50:00,43.44,43.44,43.3,43.35,191417.0,43.1091,43.1091,42.9702,43.0198,191417.0
2025-01-16 13:00:00,43.35,43.51,43.3,43.43,158017.0,43.0198,43.1786,42.9702,43.0992,158017.0
2025-01-16 13:10:00,43.45,43.5,43.36,43.39,113417.0,43.1191,43.1687,43.0298,43.0595,113417.0
2025-01-16 13:20:00,43.41,43.5,43.28,43.32,94287.0,43.0794,43.1687,42.9504,42.9901,94287.0
2025-01-16 13:30:00,43.31,43.38,43.2,43.25,190941.0,42.9801,43.0496,42.871,42.9206,190941.0
2025-01-16 13:40:00,43.24,43.37,43.09,43.21,250557.0,42.9107,43.0397,42.7618,42.8809,250557.0
2025-01-16 13:50:00,43.22,43.31,43.06,43.13,285556.0,42.8908,42.9801,42.732,42.8015,285556.0
2025-01-16 14:00:00,43.12,43.36,43.06,43.33,287888.0,42.7916,43.0298,42.732,43.0,287888.0
2025-01-16 14:10:00,43.32,43.45,43.32,43.38,82681.0,42.9901,43.1191,42.9901,43.0496,82681.0
2025-01-16 14:20:00,43.36,43.45,43.24,43.43,119202.0,43.0298,43.1191,42.9107,43.0992,119202.0
2025-01-16 14:30:00,43.42,43.51,43.36,43.5,81730.0,43.0893,43.1786,43.0298,43.1687,81730.0
2025-01-16 14:40:00,43.49,43.51,43.4,43.46,78594.0,43.1588,43.1786,43.0694,43.129,78594.0
2025-01-16 14:50:00,43.45,43.57,43.39,43.51,155757.0,43.1191,43.2382,43.0595,43.1786,155757.0
2025-01-16 15:00:00,43.51,43.67,43.48,43.61,232051.0,43.1786,43.3374,43.1488,43.2778,232051.0
2025-01-16 15:10:00,43.59,43.62,43.44,43.48,116466.0,43.258,43.2878,43.1091,43.1488,116466.0
2025-01-16 15:20:00,43.48,43.51,43.37,43.42,112091.0,43.1488,43.1786,43.0397,43.0893,112091.0
2025-01-16 15:30:00,43.43,43.66,43.43,43.64,188914.0,43.0992,43.3275,43.0992,43.3076,188914.0
2025-01-16 15:40:00,43.65,43.8,43.64,43.78,201565.0,43.3175,43.4664,43.3076,43.4466,201565.0
2025-01-16 15:50:00,43.78,43.93,43.49,43.5,512704.0,43.4466,43.5954,43.1588,43.1687,512704.0
2025-01-17 09:30:00,44.89,44.89,44.32,44.61,1050484.0,44.5481,44.5481,43.9824,44.2702,1050484.0
2025-01-17 09:40:00,44.65,44.85,44.41,44.75,448460.0,44.3099,44.5084,44.0718,44.4092,448460.0
2025-01-17 09:50:00,44.74,44.8,44.35,44.47,377655.0,44.3992,44.4588,44.0122,44.1313,377655.0
2025-01-17 10:00:00,44.47,44.67,44.36,44.4,494213.0,44.1313,44.3298,44.0221,44.0618,494213.0
2025-01-17 10:10:00,44.37,44.6,44.2,44.28,694471.0,44.0321,44.2603,43.8634,43.9427,694471.0
2025-01-17 10:20:00,44.29,44.34,43.91,44.25,630447.0,43.9527,44.0023,43.5756,43.913,630447.0
2025-01-17 10:30:00,44.25,44.39,44.21,44.33,288256.0,43.913,44.0519,43.8733,43.9924,288256.0
2025-01-17 10:40:00,44.32,44.51,44.28,44.5,223261.0,43.9824,44.171,43.9427,44.1611,223261.0
2025-01-17 10:50:00,44.5,44.55,44.27,44.35,227665.0,44.1611,44.2107,43.9328,44.0122,227665.0
2025-01-17 11:00:00,44.34,44.38,44.1,44.12,279032.0,44.0023,44.042,43.7641,43.784,279032.0
2025-01-17 11:10:00,44.12,44.29,44.02,44.23,306049.0,43.784,43.9527,43.6847,43.8931,306049.0
2025-01-17 11:20:00,44.2,44.22,44.05,44.07,162793.0,43.8634,43.8832,43.7145,43.7343,162793.0
2025-01-17 11:30:00,44.09,44.19,44.02,44.19,134605.0,43.7542,43.8534,43.6847,43.8534,134605.0
2025-01-17 11:40:00,44.19,44.31,44.09,44.16,155592.0,43.8534,43.9725,43.7542,43.8237,155592.0
2025-01-17 11:50:00,44.16,44.29,44.16,44.26,178791.0,43.8237,43.9527,43.8237,43.9229,178791.0
2025-01-17 12:00:00,44.25,44.27,44.17,44.27,65871.0,43.913,43.9328,43.8336,43.9328,65871.0
2025-01-17 12:10:00,44.26,44.37,44.22,44.37,169464.0,43.9229,44.0321,43.8832,44.0321,169464.0
2025-01-17 12:20:00,44.37,44.45,44.34,44.41,91379.0,44.0321,44.1115,44.0023,44.0718,91379.0
2025-01-17 12:30:00,44.41,44.47,44.37,44.42,236357.0,44.0718,44.1313,44.0321,44.0817,236357.0
2025-01-17 12:40:00,44.4,44.4,44.27,44.36,212377.0,44.0618,44.0618,43.9328,44.0221,212377.0
2025-01-17 12:50:00,44.36,44.37,44.2,44.31,132199.0,44.0221,44.0321,43.8634,43.9725,132199.0
2025-01-17 13:00:00,44.3,44.33,44.17,44.32,173632.0,43.9626,43.9924,43.8336,43.9824,173632.0
2025-01-17 13:10:00,44.31,44.37,44.19,44.21,108524.0,43.9725,44.0321,43.8534,43.8733,108524.0
2025-01-17 13:20:00,44.2,44.3,44.14,44.17,103429.0,43.8634,43.9626,43.8038,43.8336,103429.0
2025-01-17 13:30:00,44.16,44.2,44.0,44.14,140758.0,43.8237,43.8634,43.6649,43.8038,140758.0
2025-01-17 13:40:00,44.14,44.14,43.98,44.01,111055.0,43.8038,43.8038,43.645,43.6748,111055.0
2025-01-17 13:50:00,44.0,44.07,43.95,44.03,101713.0,43.6649,43.7343,43.6153,43.6946,101713.0
2025-01-17 14:00:00,44.01,44.06,43.96,44.05,78231.0,43.6748,43.7244,43.6252,43.7145,78231.0
2025-01-17 14:10:00,44.05,44.1,43.99,43.99,85972.0,43.7145,43.7641,43.655,43.655,85972.0
2025-01-17 14:20:00,44.0,44.19,44.0,44.07,115399.0,43.6649,43.8534,43.6649,43.7343,115399.0
2025-01-17 14:30:00,44.05,44.13,43.95,43.99,203135.0,43.7145,43.7939,43.6153,43.655,203135.0
2025-01-17 14:40:00,43.99,44.05,43.82,43.83,142320.0,43.655,43.7145,43.4862,43.4962,142320.0
2025-01-17 14:50:00,43.82,43.9,43.7,43.78,224916.0,43.4862,43.5656,43.3672,43.4466,224916.0
2025-01-17 15:00:00,43.77,43.77,43.58,43.75,290646.0,43.4366,43.4366,43.2481,43.4168,290646.0
2025-01-17 15:10:00,43.75,43.83,43.67,43.82,243936.0,43.4168,43.4962,43.3374,43.4862,243936.0
2025-01-17 15:20:00,43.82,43.87,43.78,43.85,161799.0,43.4862,43.5359,43.4466,43.516,161799.0
2025-01-17 15:30:00,43.84,44.02,43.83,43.99,226912.0,43.5061,43.6847,43.4962,43.655,226912.0
2025-01-17 15:40:00,44.0,44.12,43.98,44.07,201096.0,43.6649,43.784,43.645,43.7343,201096.0
2025-01-17 15:50:00,44.06,44.23,43.94,44.01,578259.0,43.7244,43.8931,43.6053,43.6748,578259.0
2025-01-21 09:30:00,45.23,45.6,44.93,45.0,898502.0,44.8855,45.2527,44.5878,44.6573,898502.0
2025-01-21 09:40:00,45.02,45.66,44.99,45.44,707748.0,44.6771,45.3122,44.6473,45.0939,707748.0
2025-01-21 09:50:00,45.43,45.71,45.21,45.4,531949.0,45.084,45.3619,44.8657,45.0542,531949.0
2025-01-21 10:00:00,45.4,45.42,44.92,45.31,621571.0,45.0542,45.0741,44.5779,44.9649,621571.0
2025-01-21 10:10:00,45.28,45.38,44.95,45.25,470570.0,44.9351,45.0344,44.6076,44.9054,470570.0
2025-01-21 10:20:00,45.25,45.65,45.22,45.62,284603.0,44.9054,45.3023,44.8756,45.2725,284603.0
2025-01-21 10:30:00,45.61,45.77,45.44,45.71,467760.0,45.2626,45.4214,45.0939,45.3619,467760.0
2025-01-21 10:40:00,45.7,45.88,45.58,45.68,244087.0,45.3519,45.5306,45.2328,45.3321,244087.0
2025-01-21 10:50:00,45.7,46.07,45.5,46.0,393076.0,45.3519,45.7191,45.1535,45.6496,393076.0
2025-01-21 11:00:00,46.0,46.05,45.67,46.03,191561.0,45.6496,45.6993,45.3222,45.6794,191561.0
2025-01-21 11:10:00,46.01,46.05,45.89,46.04,173944.0,45.6596,45.6993,45.5405,45.6893,173944.0
2025-01-21 11:20:00,46.02,46.1,45.93,46.09,181228.0,45.6695,45.7489,45.5802,45.739,181228.0
2025-01-21 11:30:00,46.08,46.17,45.82,45.96,243923.0,45.729,45.8184,45.471,45.61,243923.0
2025-01-21 11:40:00,45.97,46.12,45.95,46.1,119853.0,45.6199,45.7687,45.6,45.7489,119853.0
2025-01-21 11:50:00,46.08,46.14,45.91,45.97,118102.0,45.729,45.7886,45.5603,45.6199,118102.0
2025-01-21 12:00:00,45.96,46.08,45.87,46.06,191580.0,45.61,45.729,45.5206,45.7092,191580.0
2025-01-21 12:10:00,46.08,46.13,46.0,46.03,68708.0,45.729,45.7787,45.6496,45.6794,68708.0
2025-01-21 12:20:00,46.03,46.22,45.95,46.18,221583.0,45.6794,45.868,45.6,45.8283,221583.0
2025-01-21 12:30:00,46.18,46.27,46.09,46.11,183336.0,45.8283,45.9176,45.739,45.7588,183336.0
2025-01-21 12:40:00,46.12,46.27,46.09,46.26,156280.0,45.7687,45.9176,45.739,45.9077,156280.0
2025-01-21 12:50:00,46.26,46.37,46.25,46.32,137541.0,45.9077,46.0168,45.8977,45.9672,137541.0
2025-01-21 13:00:00,46.32,46.33,46.21,46.3,86928.0,45.9672,45.9771,45.858,45.9474,86928.0
2025-01-21 13:10:00,46.31,46.39,46.25,46.36,132317.0,45.9573,46.0367,45.8977,46.0069,132317.0
2025-01-21 13:20:00,46.36,46.42,46.3,46.36,83998.0,46.0069,46.0664,45.9474,46.0069,83998.0
2025-01-21 13:30:00,46.36,46.38,46.28,46.32,105393.0,46.0069,46.0268,45.9275,45.9672,105393.0
2025-01-21 13:40:00,46.33,46.33,46.18,46.18,87864.0,45.9771,45.9771,45.8283,45.8283,87864.0
2025-01-21 13:50:00,46.19,46.28,46.18,46.28,80778.0,45.8382,45.9275,45.8283,45.9275,80778.0
2025-01-21 14:00:00,46.27,46.38,46.19,46.37,111957.0,45.9176,46.0268,45.8382,46.0168,111957.0
2025-01-21 14:10:00,46.38,46.41,46.21,46.24,81412.0,46.0268,46.0565,45.858,45.8878,81412.0
2025-01-21 14:20:00,46.23,46.33,46.17,46.25,117420.0,45.8779,45.9771,45.8184,45.8977,117420.0
2025-01-21 14:30:00,46.23,46.27,46.14,46.18,112699.0,45.8779,45.9176,45.7886,45.8283,112699.0
2025-01-21 14:40:00,46.19,46.27,46.14,46.26,123889.0,45.8382,45.9176,45.7886,45.9077,123889.0
2025-01-21 14:50:00,46.25,46.29,46.19,46.26,51957.0,45.8977,45.9374,45.8382,45.9077,51957.0
2025-01-21 15:00:00,46.24,46.29,46.15,46.29,67815.0,45.8878,45.9374,45.7985,45.9374,67815.0
2025-01-21 15:10:00,46.28,46.36,46.22,46.32,103001.0,45.9275,46.0069,45.868,45.9672,103001.0
2025-01-21 15:20:00,46.32,46.4,46.23,46.37,85073.0,45.9672,46.0466,45.8779,46.0168,85073.0
2025-01-21 15:30:00,46.37,46.44,46.16,46.29,220197.0,46.0168,46.0863,45.8084,45.9374,220197.0
2025-01-21 15:40:00,46.3,46.43,46.22,46.42,155925.0,45.9474,46.0764,45.868,46.0664,155925.0
2025-01-21 15:50:00,46.42,46.6,46.41,46.58,486345.0,46.0664,46.2451,46.0565,46.2252,486345.0
2025-01-22 09:30:00,46.36,46.48,45.93,46.13,766225.0,46.0069,46.126,45.5802,45.7787,766225.0
2025-01-22 09:40:00,46.13,46.57,45.95,46.53,701997.0,45.7787,46.2153,45.6,46.1756,701997.0
2025-01-22 09:50:00,46.53,46.57,46.07,46.08,480099.0,46.1756,46.2153,45.7191,45.729,480099.0
2025-01-22 10:00:00,46.12,46.35,45.96,46.0,550366.0,45.7687,45.997,45.61,45.6496,550366.0
2025-01-22 10:10:00,46.0,46.25,45.91,46.11,372838.0,45.6496,45.8977,45.5603,45.7588,372838.0
2025-01-22 10:20:00,46.12,46.17,45.98,46.04,256412.0,45.7687,45.8184,45.6298,45.6893,256412.0
2025-01-22 10:30:00,46.04,46.07,45.81,45.94,390471.0,45.6893,45.7191,45.4611,45.5901,390471.0
2025-01-22 10:40:00,45.95,46.02,45.68,45.75,375292.0,45.6,45.6695,45.3321,45.4015,375292.0
2025-01-22 10:50:00,45.76,45.84,45.49,45.49,404735.0,45.4115,45.4909,45.1435,45.1435,404735.0
2025-01-22 11:00:00,45.51,45.67,45.42,45.55,391543.0,45.1634,45.3222,45.0741,45.2031,391543.0
2025-01-22 11:10:00,45.53,45.62,45.45,45.6,191649.0,45.1832,45.2725,45.1038,45.2527,191649.0
2025-01-22 11:20:00,45.61,45.72,45.48,45.6,211095.0,45.2626,45.3718,45.1336,45.2527,211095.0
2025-01-22 11:30:00,45.61,45.8,45.6,45.79,120497.0,45.2626,45.4512,45.2527,45.4412,120497.0
2025-01-22 11:40:00,45.79,45.81,45.6,45.74,178368.0,45.4412,45.4611,45.2527,45.3916,178368.0
2025-01-22 11:50:00,45.75,45.91,45.73,45.73,167534.0,45.4015,45.5603,45.3817,45.3817,167534.0
2025-01-22 12:00:00,45.72,45.81,45.65,45.81,120947.0,45.3718,45.4611,45.3023,45.4611,120947.0
2025-01-22 12:10:00,45.81,45.86,45.67,45.79,97497.0,45.4611,45.5107,45.3222,45.4412,97497.0
2025-01-22 12:20:00,45.81,45.86,45.68,45.68,51539.0,45.4611,45.5107,45.3321,45.3321,51539.0
2025-01-22 12:30:00,45.68,45.82,45.67,45.71,48643.0,45.3321,45.471,45.3222,45.3619,48643.0
2025-01-22 12:40:00,45.71,45.71,45.49,45.5,180460.0,45.3619,45.3619,45.1435,45.1535,180460.0
2025-01-22 12:50:00,45.5,45.58,45.36,45.46,166172.0,45.1535,45.2328,45.0145,45.1138,166172.0
2025-01-22 13:00:00,45.46,45.59,45.38,45.58,109517.0,45.1138,45.2428,45.0344,45.2328,109517.0
2025-01-22 13:10:00,45.58,45.74,45.56,45.66,115794.0,45.2328,45.3916,45.213,45.3122,115794.0
2025-01-22 13:20:00,45.67,45.76,45.6,45.65,76745.0,45.3222,45.4115,45.2527,45.3023,76745.0
2025-01-22 13:30:00,45.65,45.78,45.63,45.78,72411.0,45.3023,45.4313,45.2825,45.4313,72411.0
2025-01-22 13:40:00,45.78,45.87,45.77,45.83,145014.0,45.4313,45.5206,45.4214,45.4809,145014.0
2025-01-22 13:50:00,45.85,45.86,45.66,45.71,96799.0,45.5008,45.5107,45.3122,45.3619,96799.0
2025-01-22 14:00:00,45.71,45.74,45.58,45.66,107429.0,45.3619,45.3916,45.2328,45.3122,107429.0
2025-01-22 14:10:00,45.68,45.71,45.61,45.7,50269.0,45.3321,45.3619,45.2626,45.3519,50269.0
2025-01-22 14:20:00,45.7,45.78,45.58,45.61,81502.0,45.3519,45.4313,45.2328,45.2626,81502.0
2025-01-22 14:30:00,45.6,45.81,45.6,45.79,101594.0,45.2527,45.4611,45.2527,45.4412,101594.0
2025-01-22 14:40:00,45.8,45.85,45.69,45.84,62818.0,45.4512,45.5008,45.342,45.4909,62818.0
2025-01-22 14:50:00,45.84,45.87,45.73,45.79,103867.0,45.4909,45.5206,45.3817,45.4412,103867.0
2025-01-22 15:00:00,45.79,45.85,45.74,45.8,93722.0,45.4412,45.5008,45.3916,45.4512,93722.0
2025-01-22 15:10:00,45.8,45.8,45.62,45.66,95984.0,45.4512,45.4512,45.2725,45.3122,95984.0
2025-01-22 15:20:00,45.65,45.66,45.55,45.59,65806.0,45.3023,45.3122,45.2031,45.2428,65806.0
2025-01-22 15:30:00,45.6,45.79,45.54,45.61,139344.0,45.2527,45.4412,45.1931,45.2626,139344.0
2025-01-22 15:40:00,45.61,45.74,45.58,45.63,176070.0,45.2626,45.3916,45.2328,45.2825,176070.0
2025-01-22 15:50:00,45.61,45.66,45.51,45.61,415038.0,45.2626,45.3122,45.1634,45.2626,415038.0
2025-01-23 09:30:00,44.81,45.23,44.64,45.02,627098.0,44.4687,44.8855,44.3,44.6771,627098.0
2025-01-23 09:40:00,44.98,45.2,44.86,44.9,391884.0,44.6374,44.8557,44.5183,44.558,391884.0
2025-01-23 09:50:00,44.9,45.03,44.64,44.81,351960.0,44.558,44.687,44.3,44.4687,351960.0
2025-01-23 10:00:00,44.83,44.89,44.58,44.84,446462.0,44.4886,44.5481,44.2405,44.4985,446462.0
2025-01-23 10:10:00,44.85,45.02,44.74,44.98,279707.0,44.5084,44.6771,44.3992,44.6374,279707.0
2025-01-23 10:20:00,44.98,45.06,44.79,44.99,358994.0,44.6374,44.7168,44.4489,44.6473,358994.0
2025-01-23 10:30:00,44.98,45.17,44.91,45.03,156145.0,44.6374,44.826,44.5679,44.687,156145.0
2025-01-23 10:40:00,45.0,45.28,44.96,45.26,151599.0,44.6573,44.9351,44.6176,44.9153,151599.0
2025-01-23 10:50:00,45.27,45.37,45.22,45.33,169783.0,44.9252,45.0244,44.8756,44.9847,169783.0
2025-01-23 11:00:00,45.33,45.53,45.3,45.52,131714.0,44.9847,45.1832,44.955,45.1733,131714.0
2025-01-23 11:10:00,45.5,45.8,45.2,45.79,559957.0,45.1535,45.4512,44.8557,45.4412,559957.0
2025-01-23 11:20:00,45.79,46.07,45.69,45.81,352598.0,45.4412,45.7191,45.342,45.4611,352598.0
2025-01-23 11:30:00,45.8,46.01,45.79,45.97,164101.0,45.4512,45.6596,45.4412,45.6199,164101.0
2025-01-23 11:40:00,45.96,46.08,45.79,45.88,204785.0,45.61,45.729,45.4412,45.5306,204785.0
2025-01-23 11:50:00,45.87,45.89,45.6,45.76,145659.0,45.5206,45.5405,45.2527,45.4115,145659.0
2025-01-23 12:00:00,45.72,45.97,45.63,45.88,151268.0,45.3718,45.6199,45.2825,45.5306,151268.0
2025-01-23 12:10:00,45.88,46.0,45.85,45.95,86585.0,45.5306,45.6496,45.5008,45.6,86585.0
2025-01-23 12:20:00,45.94,46.05,45.89,45.96,95666.0,45.5901,45.6993,45.5405,45.61,95666.0
2025-01-23 12:30:00,45.98,45.99,45.76,45.86,86937.0,45.6298,45.6397,45.4115,45.5107,86937.0
2025-01-23 12:40:00,45.82,46.04,45.81,45.89,233520.0,45.471,45.6893,45.4611,45.5405,233520.0
2025-01-23 12:50:00,45.91,45.97,45.84,45.85,155035.0,45.5603,45.6199,45.4909,45.5008,155035.0
2025-01-23 13:00:00,45.87,46.08,45.86,46.05,148852.0,45.5206,45.729,45.5107,45.6993,148852.0
2025-01-23 13:10:00,46.06,46.2,46.02,46.18,228673.0,45.7092,45.8481,45.6695,45.8283,228673.0
2025-01-23 13:20:00,46.18,46.19,45.93,45.97,257447.0,45.8283,45.8382,45.5802,45.6199,257447.0
2025-01-23 13:30:00,45.96,46.02,45.89,45.97,86886.0,45.61,45.6695,45.5405,45.6199,86886.0
2025-01-23 13:40:00,45.93,45.94,45.82,45.91,57667.0,45.5802,45.5901,45.471,45.5603,57667.0
2025-01-23 13:50:00,45.89,45.99,45.87,45.91,116522.0,45.5405,45.6397,45.5206,45.5603,116522.0
2025-01-23 14:00:00,45.89,45.93,45.78,45.91,87319.0,45.5405,45.5802,45.4313,45.5603,87319.0
2025-01-23 14:10:00,45.88,45.91,45.82,45.84,27599.0,45.5306,45.5603,45.471,45.4909,27599.0
2025-01-23 14:20:00,45.85,45.99,45.81,45.87,118193.0,45.5008,45.6397,45.4611,45.5206,118193.0
2025-01-23 14:30:00,45.89,45.93,45.82,45.88,116432.0,45.5405,45.5802,45.471,45.5306,116432.0
2025-01-23 14:40:00,45.9,45.95,45.84,45.95,217277.0,45.5504,45.6,45.4909,45.6,217277.0
2025-01-23 14:50:00,45.95,45.99,45.9,45.91,61643.0,45.6,45.6397,45.5504,45.5603,61643.0
2025-01-23 15:00:00,45.89,46.07,45.86,46.07,111102.0,45.5405,45.7191,45.5107,45.7191,111102.0
2025-01-23 15:10:00,46.07,46.11,45.98,46.04,140026.0,45.7191,45.7588,45.6298,45.6893,140026.0
2025-01-23 15:20:00,46.05,46.15,46.01,46.04,142386.0,45.6993,45.7985,45.6596,45.6893,142386.0
2025-01-23 15:30:00,46.04,46.05,45.92,45.92,166712.0,45.6893,45.6993,45.5703,45.5703,166712.0
2025-01-23 15:40:00,45.91,46.02,45.85,45.92,181188.0,45.5603,45.6695,45.5008,45.5703,181188.0
2025-01-23 15:50:00,45.91,46.24,45.87,46.21,414763.0,45.5603,45.8878,45.5206,45.858,414763.0
2025-01-24 09:30:00,45.88,46.13,45.65,45.71,552773.0,45.5306,45.7787,45.3023,45.3619,552773.0
2025-01-24 09:40:00,45.73,46.13,45.54,45.59,607109.0,45.3817,45.7787,45.1931,45.2428,607109.0
2025-01-24 09:50:00,45.6,45.7,45.43,45.69,351251.0,45.2527,45.3519,45.084,45.342,351251.0
2025-01-24 10:00:00,45.7,45.93,45.46,45.86,467183.0,45.3519,45.5802,45.1138,45.5107,467183.0
2025-01-24 10:10:00,45.87,46.07,45.7,45.92,330589.0,45.5206,45.7191,45.3519,45.5703,330589.0
2025-01-24 10:20:00,45.92,46.1,45.76,46.09,218253.0,45.5703,45.7489,45.4115,45.739,218253.0
2025-01-24 10:30:00,46.08,46.08,45.66,45.69,287857.0,45.729,45.729,45.3122,45.342,287857.0
2025-01-24 10:40:00,45.68,46.06,45.68,46.03,207845.0,45.3321,45.7092,45.3321,45.6794,207845.0
2025-01-24 10:50:00,46.01,46.15,45.93,46.09,195069.0,45.6596,45.7985,45.5802,45.739,195069.0
2025-01-24 11:00:00,46.08,46.23,46.05,46.19,230893.0,45.729,45.8779,45.6993,45.8382,230893.0
2025-01-24 11:10:00,46.2,46.31,46.13,46.28,172983.0,45.8481,45.9573,45.7787,45.9275,172983.0
2025-01-24 11:20:00,46.29,46.43,46.24,46.43,160428.0,45.9374,46.0764,45.8878,46.0764,160428.0
2025-01-24 11:30:00,46.42,46.56,46.39,46.43,400497.0,46.0664,46.2054,46.0367,46.0764,400497.0
2025-01-24 11:40:00,46.43,46.47,46.31,46.4,124299.0,46.0764,46.1161,45.9573,46.0466,124299.0
2025-01-24 11:50:00,46.4,46.45,46.22,46.27,127020.0,46.0466,46.0962,45.868,45.9176,127020.0
2025-01-24 12:00:00,46.26,46.58,46.23,46.56,207496.0,45.9077,46.2252,45.8779,46.2054,207496.0
2025-01-24 12:10:00,46.56,46.67,46.53,46.64,173095.0,46.2054,46.3145,46.1756,46.2848,173095.0
2025-01-24 12:20:00,46.64,46.73,46.49,46.52,147570.0,46.2848,46.3741,46.1359,46.1657,147570.0
2025-01-24 12:30:00,46.53,46.64,46.48,46.51,97943.0,46.1756,46.2848,46.126,46.1558,97943.0
2025-01-24 12:40:00,46.52,46.53,46.28,46.36,195275.0,46.1657,46.1756,45.9275,46.0069,195275.0
2025-01-24 12:50:00,46.35,46.38,45.99,46.1,137973.0,45.997,46.0268,45.6397,45.7489,137973.0
2025-01-24 13:00:00,46.07,46.2,46.06,46.17,95082.0,45.7191,45.8481,45.7092,45.8184,95082.0
2025-01-24 13:10:00,46.13,46.22,45.99,46.15,178477.0,45.7787,45.868,45.6397,45.7985,178477.0
2025-01-24 13:20:00,46.14,46.33,46.13,46.24,110814.0,45.7886,45.9771,45.7787,45.8878,110814.0
2025-01-24 13:30:00,46.28,46.35,46.18,46.22,106984.0,45.9275,45.997,45.8283,45.868,106984.0
2025-01-24 13:40:00,46.2,46.22,46.05,46.07,91401.0,45.8481,45.868,45.6993,45.7191,91401.0
2025-01-24 13:50:00,46.07,46.19,45.86,45.98,117557.0,45.7191,45.8382,45.5107,45.6298,117557.0
2025-01-24 14:00:00,45.93,46.08,45.76,45.77,179109.0,45.5802,45.729,45.4115,45.4214,179109.0
2025-01-24 14:10:00,45.8,45.95,45.7,45.78,106019.0,45.4512,45.6,45.3519,45.4313,106019.0
2025-01-24 14:20:00,45.78,45.91,45.76,45.8,70966.0,45.4313,45.5603,45.4115,45.4512,70966.0
2025-01-24 14:30:00,45.82,45.93,45.8,45.89,50057.0,45.471,45.5802,45.4512,45.5405,50057.0
2025-01-24 14:40:00,45.9,45.98,45.87,45.88,95855.0,45.5504,45.6298,45.5206,45.5306,95855.0
2025-01-24 14:50:00,45.88,46.03,45.82,45.84,117726.0,45.5306,45.6794,45.471,45.4909,117726.0
2025-01-24 15:00:00,45.84,45.89,45.71,45.72,94593.0,45.4909,45.5405,45.3619,45.3718,94593.0
2025-01-24 15:10:00,45.72,45.77,45.64,45.65,198881.0,45.3718,45.4214,45.2924,45.3023,198881.0
2025-01-24 15:20:00,45.64,45.7,45.47,45.51,143436.0,45.2924,45.3519,45.1237,45.1634,143436.0
2025-01-24 15:30:00,45.52,45.7,45.51,45.62,118523.0,45.1733,45.3519,45.1634,45.2725,118523.0
2025-01-24 15:40:00,45.61,45.75,45.6,45.69,125275.0,45.2626,45.4015,45.2527,45.342,125275.0
2025-01-24 15:50:00,45.69,45.86,45.67,45.81,386570.0,45.342,45.5107,45.3222,45.4611,386570.0
2025-01-27 09:30:00,44.6,45.25,44.5,45.19,737677.0,44.2603,44.9054,44.1611,44.8458,737677.0
2025-01-27 09:40:00,45.19,45.88,44.99,45.8,529257.0,44.8458,45.5306,44.6473,45.4512,529257.0
2025-01-27 09:50:00,45.79,46.25,45.65,46.22,581719.0,45.4412,45.8977,45.3023,45.868,581719.0
2025-01-27 10:00:00,46.21,46.33,45.8,45.88,459119.0,45.858,45.9771,45.4512,45.5306,459119.0
2025-01-27 10:10:00,45.84,45.97,45.43,45.56,317293.0,45.4909,45.6199,45.084,45.213,317293.0
2025-01-27 10:20:00,45.56,46.16,45.54,46.02,343049.0,45.213,45.8084,45.1931,45.6695,343049.0
2025-01-27 10:30:00,46.01,46.01,45.54,45.59,283067.0,45.6596,45.6596,45.1931,45.2428,283067.0
2025-01-27 10:40:00,45.58,45.76,45.42,45.49,231046.0,45.2328,45.4115,45.0741,45.1435,231046.0
2025-01-27 10:50:00,45.47,45.59,45.23,45.25,342293.0,45.1237,45.2428,44.8855,44.9054,342293.0
2025-01-27 11:00:00,45.26,45.4,44.9,44.94,395972.0,44.9153,45.0542,44.558,44.5977,395972.0
2025-01-27 11:10:00,44.95,45.23,44.88,45.18,268700.0,44.6076,44.8855,44.5382,44.8359,268700.0
2025-01-27 11:20:00,45.2,45.28,44.66,44.72,445333.0,44.8557,44.9351,44.3199,44.3794,445333.0
2025-01-27 11:30:00,44.71,44.81,44.52,44.58,221394.0,44.3695,44.4687,44.1809,44.2405,221394.0
2025-01-27 11:40:00,44.59,44.84,44.44,44.73,334842.0,44.2504,44.4985,44.1015,44.3893,334842.0
2025-01-27 11:50:00,44.73,44.85,44.54,44.68,199985.0,44.3893,44.5084,44.2008,44.3397,199985.0
2025-01-27 12:00:00,44.69,45.03,44.6,44.92,211815.0,44.3496,44.687,44.2603,44.5779,211815.0
2025-01-27 12:10:00,44.91,45.0,44.79,44.81,90062.0,44.5679,44.6573,44.4489,44.4687,90062.0
2025-01-27 12:20:00,44.81,45.03,44.75,44.88,184267.0,44.4687,44.687,44.4092,44.5382,184267.0
2025-01-27 12:30:00,44.95,45.07,44.82,44.84,109948.0,44.6076,44.7267,44.4786,44.4985,109948.0
2025-01-27 12:40:00,44.84,44.88,44.5,44.51,130400.0,44.4985,44.5382,44.1611,44.171,130400.0
2025-01-27 12:50:00,44.51,44.52,44.1,44.12,358542.0,44.171,44.1809,43.7641,43.784,358542.0
2025-01-27 13:00:00,44.13,44.49,44.11,44.34,121798.0,43.7939,44.1511,43.774,44.0023,121798.0
2025-01-27 13:10:00,44.32,44.37,44.17,44.19,104321.0,43.9824,44.0321,43.8336,43.8534,104321.0
2025-01-27 13:20:00,44.24,44.28,43.98,43.98,140206.0,43.9031,43.9427,43.645,43.645,140206.0
2025-01-27 13:30:00,43.99,44.24,43.97,44.07,190120.0,43.655,43.9031,43.6351,43.7343,190120.0
2025-01-27 13:40:00,44.08,44.27,44.04,44.09,141223.0,43.7443,43.9328,43.7046,43.7542,141223.0
2025-01-27 13:50:00,44.05,44.07,43.71,43.72,216703.0,43.7145,43.7343,43.3771,43.387,216703.0
2025-01-27 14:00:00,43.79,44.09,43.78,43.86,137177.0,43.4565,43.7542,43.4466,43.5259,137177.0
2025-01-27 14:10:00,43.85,44.11,43.82,44.07,88800.0,43.516,43.774,43.4862,43.7343,88800.0
2025-01-27 14:20:00,44.06,44.38,44.03,44.35,183960.0,43.7244,44.042,43.6946,44.0122,183960.0
2025-01-27 14:30:00,44.33,44.4,44.2,44.31,133753.0,43.9924,44.0618,43.8634,43.9725,133753.0
2025-01-27 14:40:00,44.3,44.36,43.93,43.94,101126.0,43.9626,44.0221,43.5954,43.6053,101126.0
2025-01-27 14:50:00,43.95,43.95,43.76,43.85,224503.0,43.6153,43.6153,43.4267,43.516,224503.0
2025-01-27 15:00:00,43.82,44.01,43.77,43.95,135395.0,43.4862,43.6748,43.4366,43.6153,135395.0
2025-01-27 15:10:00,43.95,44.14,43.84,44.11,132097.0,43.6153,43.8038,43.5061,43.774,132097.0
2025-01-27 15:20:00,44.12,44.26,44.04,44.04,153271.0,43.784,43.9229,43.7046,43.7046,153271.0
2025-01-27 15:30:00,44.05,44.26,43.96,44.18,127360.0,43.7145,43.9229,43.6252,43.8435,127360.0
2025-01-27 15:40:00,44.2,44.5,44.15,44.43,191217.0,43.8634,44.1611,43.8137,44.0916,191217.0
2025-01-27 15:50:00,44.42,44.57,44.14,44.51,310765.0,44.0817,44.2305,43.8038,44.171,310765.0
2025-01-28 09:30:00,44.63,44.88,44.16,44.23,558441.0,44.2901,44.5382,43.8237,43.8931,558441.0
2025-01-28 09:40:00,44.25,44.55,44.12,44.41,300879.0,43.913,44.2107,43.784,44.0718,300879.0
2025-01-28 09:50:00,44.4,44.45,44.1,44.37,237674.0,44.0618,44.1115,43.7641,44.0321,237674.0
2025-01-28 10:00:00,44.34,44.69,44.2,44.34,328370.0,44.0023,44.3496,43.8634,44.0023,328370.0
2025-01-28 10:10:00,44.35,44.66,44.3,44.55,209602.0,44.0122,44.3199,43.9626,44.2107,209602.0
2025-01-28 10:20:00,44.52,44.86,44.52,44.78,299622.0,44.1809,44.5183,44.1809,44.4389,299622.0
2025-01-28 10:30:00,44.76,44.93,44.72,44.85,255831.0,44.4191,44.5878,44.3794,44.5084,255831.0
2025-01-28 10:40:00,44.83,44.89,44.51,44.82,270441.0,44.4886,44.5481,44.171,44.4786,270441.0
2025-01-28 10:50:00,44.8,44.92,44.55,44.65,119326.0,44.4588,44.5779,44.2107,44.3099,119326.0
2025-01-28 11:00:00,44.66,44.8,44.55,44.7,110539.0,44.3199,44.4588,44.2107,44.3595,110539.0
2025-01-28 11:10:00,44.69,44.82,44.38,44.41,185676.0,44.3496,44.4786,44.042,44.0718,185676.0
2025-01-28 11:20:00,44.4,44.41,43.9,43.97,498300.0,44.0618,44.0718,43.5656,43.6351,498300.0
2025-01-28 11:30:00,43.96,44.03,43.8,43.97,225664.0,43.6252,43.6946,43.4664,43.6351,225664.0
2025-01-28 11:40:00,43.94,44.01,43.72,44.01,261143.0,43.6053,43.6748,43.387,43.6748,261143.0
2025-01-28 11:50:00,44.01,44.02,43.71,43.96,131051.0,43.6748,43.6847,43.3771,43.6252,131051.0
2025-01-28 12:00:00,43.94,44.26,43.92,44.25,231074.0,43.6053,43.9229,43.5855,43.913,231074.0
2025-01-28 12:10:00,44.24,44.39,44.23,44.37,214491.0,43.9031,44.0519,43.8931,44.0321,214491.0
2025-01-28 12:20:00,44.34,44.41,44.28,44.3,94140.0,44.0023,44.0718,43.9427,43.9626,94140.0
2025-01-28 12:30:00,44.29,44.36,44.22,44.23,59522.0,43.9527,44.0221,43.8832,43.8931,59522.0
2025-01-28 12:40:00,44.23,44.26,44.07,44.2,164355.0,43.8931,43.9229,43.7343,43.8634,164355.0
2025-01-28 12:50:00,44.2,44.24,44.02,44.02,56760.0,43.8634,43.9031,43.6847,43.6847,56760.0
2025-01-28 13:00:00,44.02,44.37,44.02,44.27,134691.0,43.6847,44.0321,43.6847,43.9328,134691.0
2025-01-28 13:10:00,44.3,44.47,44.28,44.46,116729.0,43.9626,44.1313,43.9427,44.1214,116729.0
2025-01-28 13:20:00,44.45,44.51,44.3,44.33,77390.0,44.1115,44.171,43.9626,43.9924,77390.0
2025-01-28 13:30:00,44.32,44.49,44.31,44.33,195640.0,43.9824,44.1511,43.9725,43.9924,195640.0
2025-01-28 13:40:00,44.3,44.37,44.13,44.19,106554.0,43.9626,44.0321,43.7939,43.8534,106554.0
2025-01-28 13:50:00,44.21,44.23,44.12,44.13,85293.0,43.8733,43.8931,43.784,43.7939,85293.0
2025-01-28 14:00:00,44.14,44.19,44.07,44.1,102314.0,43.8038,43.8534,43.7343,43.7641,102314.0
2025-01-28 14:10:00,44.1,44.23,44.05,44.23,141352.0,43.7641,43.8931,43.7145,43.8931,141352.0
2025-01-28 14:20:00,44.22,44.36,44.2,44.32,107353.0,43.8832,44.0221,43.8634,43.9824,107353.0
2025-01-28 14:30:00,44.33,44.55,44.31,44.47,86536.0,43.9924,44.2107,43.9725,44.1313,86536.0
2025-01-28 14:40:00,44.5,44.84,44.49,44.82,218692.0,44.1611,44.4985,44.1511,44.4786,218692.0
2025-01-28 14:50:00,44.82,44.82,44.72,44.78,106299.0,44.4786,44.4786,44.3794,44.4389,106299.0
2025-01-28 15:00:00,44.78,44.83,44.65,44.74,128409.0,44.4389,44.4886,44.3099,44.3992,128409.0
2025-01-28 15:10:00,44.73,44.98,44.7,44.98,103344.0,44.3893,44.6374,44.3595,44.6374,103344.0
2025-01-28 15:20:00,44.98,45.07,44.96,44.98,172829.0,44.6374,44.7267,44.6176,44.6374,172829.0
2025-01-28 15:30:00,44.96,44.97,44.84,44.85,137251.0,44.6176,44.6275,44.4985,44.5084,137251.0
2025-01-28 15:40:00,44.86,44.92,44.83,44.85,98821.0,44.5183,44.5779,44.4886,44.5084,98821.0
2025-01-28 15:50:00,44.86,45.01,44.55,44.62,335392.0,44.5183,44.6672,44.2107,44.2802,335392.0
2025-01-29 09:30:00,44.52,44.78,44.4,44.6,464238.0,44.1809,44.4389,44.0618,44.2603,464238.0
2025-01-29 09:40:00,44.6,44.7,44.42,44.56,285723.0,44.2603,44.3595,44.0817,44.2206,285723.0
2025-01-29 09:50:00,44.55,44.94,44.54,44.88,386405.0,44.2107,44.5977,44.2008,44.5382,386405.0
2025-01-29 10:00:00,44.89,45.48,44.87,45.34,678152.0,44.5481,45.1336,44.5283,44.9947,678152.0
2025-01-29 10:10:00,45.35,45.36,45.04,45.14,430082.0,45.0046,45.0145,44.697,44.7962,430082.0
2025-01-29 10:20:00,45.1,45.22,44.87,45.04,317357.0,44.7565,44.8756,44.5283,44.697,317357.0
2025-01-29 10:30:00,45.05,45.1,44.86,44.97,153531.0,44.7069,44.7565,44.5183,44.6275,153531.0
2025-01-29 10:40:00,44.96,45.11,44.69,44.75,439255.0,44.6176,44.7664,44.3496,44.4092,439255.0
2025-01-29 10:50:00,44.74,44.93,44.63,44.66,206410.0,44.3992,44.5878,44.2901,44.3199,206410.0
2025-01-29 11:00:00,44.65,44.72,44.38,44.51,199293.0,44.3099,44.3794,44.042,44.171,199293.0
2025-01-29 11:10:00,44.49,44.63,44.42,44.49,152963.0,44.1511,44.2901,44.0817,44.1511,152963.0
2025-01-29 11:20:00,44.5,44.64,44.45,44.49,99404.0,44.1611,44.3,44.1115,44.1511,99404.0
2025-01-29 11:30:00,44.46,44.72,44.45,44.5,151319.0,44.1214,44.3794,44.1115,44.1611,151319.0
2025-01-29 11:40:00,44.51,44.64,44.45,44.61,194040.0,44.171,44.3,44.1115,44.2702,194040.0
2025-01-29 11:50:00,44.62,44.67,44.42,44.48,103361.0,44.2802,44.3298,44.0817,44.1412,103361.0
2025-01-29 12:00:00,44.48,44.74,44.47,44.65,166124.0,44.1412,44.3992,44.1313,44.3099,166124.0
2025-01-29 12:10:00,44.64,44.68,44.52,44.65,41976.0,44.3,44.3397,44.1809,44.3099,41976.0
2025-01-29 12:20:00,44.66,44.7,44.57,44.59,51269.0,44.3199,44.3595,44.2305,44.2504,51269.0
2025-01-29 12:30:00,44.59,44.7,44.58,44.65,52468.0,44.2504,44.3595,44.2405,44.3099,52468.0
2025-01-29 12:40:00,44.63,44.65,44.47,44.52,58554.0,44.2901,44.3099,44.1313,44.1809,58554.0
2025-01-29 12:50:00,44.53,44.58,44.44,44.56,74819.0,44.1908,44.2405,44.1015,44.2206,74819.0
2025-01-29 13:00:00,44.55,44.61,44.18,44.54,391637.0,44.2107,44.2702,43.8435,44.2008,391637.0
2025-01-29 13:10:00,44.55,44.61,44.38,44.5,156574.0,44.2107,44.2702,44.042,44.1611,156574.0
2025-01-29 13:20:00,44.5,44.62,44.45,44.61,69264.0,44.1611,44.2802,44.1115,44.2702,69264.0
2025-01-29 13:30:00,44.62,44.72,44.49,44.52,83177.0,44.2802,44.3794,44.1511,44.1809,83177.0
2025-01-29 13:40:00,44.52,44.64,44.43,44.62,68821.0,44.1809,44.3,44.0916,44.2802,68821.0
2025-01-29 13:50:00,44.63,44.67,44.52,44.6,65040.0,44.2901,44.3298,44.1809,44.2603,65040.0
2025-01-29 14:00:00,44.57,44.65,43.77,43.85,823897.0,44.2305,44.3099,43.4366,43.516,823897.0
2025-01-29 14:10:00,43.82,43.83,43.35,43.56,666473.0,43.4862,43.4962,43.0198,43.2282,666473.0
2025-01-29 14:20:00,43.58,43.77,43.43,43.55,503506.0,43.2481,43.4366,43.0992,43.2183,503506.0
2025-01-29 14:30:00,43.54,44.37,43.53,44.31,772922.0,43.2084,44.0321,43.1985,43.9725,772922.0
2025-01-29 14:40:00,44.32,45.16,44.3,44.59,1349984.0,43.9824,44.816,43.9626,44.2504,1349984.0
2025-01-29 14:50:00,44.59,44.84,44.06,44.19,690767.0,44.2504,44.4985,43.7244,43.8534,690767.0
2025-01-29 15:00:00,44.22,44.29,43.66,44.02,662146.0,43.8832,43.9527,43.3275,43.6847,662146.0
2025-01-29 15:10:00,44.04,44.31,43.7,43.95,471884.0,43.7046,43.9725,43.3672,43.6153,471884.0
2025-01-29 15:20:00,43.95,44.53,43.95,44.34,408595.0,43.6153,44.1908,43.6153,44.0023,408595.0
2025-01-29 15:30:00,44.35,44.56,44.19,44.25,220892.0,44.0122,44.2206,43.8534,43.913,220892.0
2025-01-29 15:40:00,44.31,44.47,44.21,44.44,203056.0,43.9725,44.1313,43.8733,44.1015,203056.0
2025-01-29 15:50:00,44.43,44.62,44.29,44.31,340948.0,44.0916,44.2802,43.9527,43.9725,340948.0
2025-01-30 09:30:00,45.64,46.08,45.59,46.05,916971.0,45.2924,45.729,45.2428,45.6993,916971.0
2025-01-30 09:40:00,46.04,46.08,45.79,46.02,509908.0,45.6893,45.729,45.4412,45.6695,509908.0
2025-01-30 09:50:00,46.02,46.36,45.98,46.07,754229.0,45.6695,46.0069,45.6298,45.7191,754229.0
2025-01-30 10:00:00,46.08,46.12,45.83,46.0,559678.0,45.729,45.7687,45.4809,45.6496,559678.0
2025-01-30 10:10:00,46.0,46.34,45.99,46.08,263085.0,45.6496,45.9871,45.6397,45.729,263085.0
2025-01-30 10:20:00,46.1,46.11,45.47,45.52,480156.0,45.7489,45.7588,45.1237,45.1733,480156.0
2025-01-30 10:30:00,45.54,46.04,45.51,46.02,340753.0,45.1931,45.6893,45.1634,45.6695,340753.0
2025-01-30 10:40:00,46.03,46.18,45.96,46.08,126456.0,45.6794,45.8283,45.61,45.729,126456.0
2025-01-30 10:50:00,46.06,46.07,45.26,45.34,363726.0,45.7092,45.7191,44.9153,44.9947,363726.0
2025-01-30 11:00:00,45.32,45.72,45.31,45.56,233502.0,44.9748,45.3718,44.9649,45.213,233502.0
2025-01-30 11:10:00,45.55,45.7,45.41,45.6,181911.0,45.2031,45.3519,45.0641,45.2527,181911.0
2025-01-30 11:20:00,45.61,46.03,45.61,46.01,123503.0,45.2626,45.6794,45.2626,45.6596,123503.0
2025-01-30 11:30:00,46.01,46.07,45.82,46.02,130641.0,45.6596,45.7191,45.471,45.6695,130641.0
2025-01-30 11:40:00,46.02,46.05,45.91,46.01,178773.0,45.6695,45.6993,45.5603,45.6596,178773.0
2025-01-30 11:50:00,46.03,46.1,45.93,45.97,101365.0,45.6794,45.7489,45.5802,45.6199,101365.0
2025-01-30 12:00:00,45.96,46.01,45.7,45.74,200725.0,45.61,45.6596,45.3519,45.3916,200725.0
2025-01-30 12:10:00,45.76,45.76,45.5,45.71,262967.0,45.4115,45.4115,45.1535,45.3619,262967.0
2025-01-30 12:20:00,45.71,45.81,45.64,45.67,82657.0,45.3619,45.4611,45.2924,45.3222,82657.0
2025-01-30 12:30:00,45.67,45.81,45.61,45.81,83033.0,45.3222,45.4611,45.2626,45.4611,83033.0
2025-01-30 12:40:00,45.82,45.87,45.72,45.82,66200.0,45.471,45.5206,45.3718,45.471,66200.0
2025-01-30 12:50:00,45.81,45.96,45.81,45.88,82071.0,45.4611,45.61,45.4611,45.5306,82071.0
2025-01-30 13:00:00,45.86,46.06,45.85,46.02,65671.0,45.5107,45.7092,45.5008,45.6695,65671.0
2025-01-30 13:10:00,46.01,46.14,45.98,46.08,120826.0,45.6596,45.7886,45.6298,45.729,120826.0
2025-01-30 13:20:00,46.08,46.15,46.01,46.07,63425.0,45.729,45.7985,45.6596,45.7191,63425.0
2025-01-30 13:30:00,46.08,46.33,46.04,46.32,134216.0,45.729,45.9771,45.6893,45.9672,134216.0
2025-01-30 13:40:00,46.32,46.39,46.27,46.32,208306.0,45.9672,46.0367,45.9176,45.9672,208306.0
2025-01-30 13:50:00,46.33,46.37,46.27,46.33,59343.0,45.9771,46.0168,45.9176,45.9771,59343.0
2025-01-30 14:00:00,46.33,46.37,46.27,46.3,76647.0,45.9771,46.0168,45.9176,45.9474,76647.0
2025-01-30 14:10:00,46.31,46.33,46.22,46.26,150400.0,45.9573,45.9771,45.868,45.9077,150400.0
2025-01-30 14:20:00,46.29,46.35,46.23,46.32,151272.0,45.9374,45.997,45.8779,45.9672,151272.0
2025-01-30 14:30:00,46.34,46.34,46.22,46.23,68409.0,45.9871,45.9871,45.868,45.8779,68409.0
2025-01-30 14:40:00,46.25,46.33,46.23,46.3,55111.0,45.8977,45.9771,45.8779,45.9474,55111.0
2025-01-30 14:50:00,46.29,46.39,46.27,46.35,100210.0,45.9374,46.0367,45.9176,45.997,100210.0
2025-01-30 15:00:00,46.34,46.49,46.32,46.48,157128.0,45.9871,46.1359,45.9672,46.126,157128.0
2025-01-30 15:10:00,46.47,46.5,46.31,46.45,219306.0,46.1161,46.1458,45.9573,46.0962,219306.0
2025-01-30 15:20:00,46.44,46.55,46.37,46.38,149382.0,46.0863,46.1955,46.0168,46.0268,149382.0
2025-01-30 15:30:00,46.37,46.38,45.5,45.52,729221.0,46.0168,46.0268,45.1535,45.1733,729221.0
2025-01-30 15:40:00,45.5,45.5,44.73,45.46,1043489.0,45.1535,45.1535,44.3893,45.1138,1043489.0
2025-01-30 15:50:00,45.46,45.79,45.38,45.64,591957.0,45.1138,45.4412,45.0344,45.2924,591957.0
2025-01-31 09:30:00,45.75,45.89,45.49,45.72,595161.0,45.4015,45.5405,45.1435,45.3718,595161.0
2025-01-31 09:40:00,45.68,45.92,45.46,45.53,499210.0,45.3321,45.5703,45.1138,45.1832,499210.0
2025-01-31 09:50:00,45.51,45.72,45.43,45.68,270918.0,45.1634,45.3718,45.084,45.3321,270918.0
2025-01-31 10:00:00,45.69,45.69,45.46,45.55,551079.0,45.342,45.342,45.1138,45.2031,551079.0
2025-01-31 10:10:00,45.55,45.9,45.54,45.82,403444.0,45.2031,45.5504,45.1931,45.471,403444.0
2025-01-31 10:20:00,45.81,46.21,45.75,46.19,375363.0,45.4611,45.858,45.4015,45.8382,375363.0
2025-01-31 10:30:00,46.18,46.32,46.05,46.12,297303.0,45.8283,45.9672,45.6993,45.7687,297303.0
2025-01-31 10:40:00,46.12,46.17,45.91,46.16,267110.0,45.7687,45.8184,45.5603,45.8084,267110.0
2025-01-31 10:50:00,46.15,46.19,45.98,46.04,128596.0,45.7985,45.8382,45.6298,45.6893,128596.0
2025-01-31 11:00:00,46.07,46.16,45.88,46.16,282250.0,45.7191,45.8084,45.5306,45.8084,282250.0
2025-01-31 11:10:00,46.15,46.26,46.13,46.15,130531.0,45.7985,45.9077,45.7787,45.7985,130531.0
2025-01-31 11:20:00,46.14,46.22,45.98,46.04,132316.0,45.7886,45.868,45.6298,45.6893,132316.0
2025-01-31 11:30:00,46.0,46.19,45.99,46.12,105995.0,45.6496,45.8382,45.6397,45.7687,105995.0
2025-01-31 11:40:00,46.13,46.16,45.93,46.11,171237.0,45.7787,45.8084,45.5802,45.7588,171237.0
2025-01-31 11:50:00,46.11,46.15,45.97,46.01,106407.0,45.7588,45.7985,45.6199,45.6596,106407.0
2025-01-31 12:00:00,46.02,46.06,45.73,46.02,567730.0,45.6695,45.7092,45.3817,45.6695,567730.0
2025-01-31 12:10:00,46.04,46.15,45.83,46.08,267799.0,45.6893,45.7985,45.4809,45.729,267799.0
2025-01-31 12:20:00,46.06,46.46,46.06,46.46,215674.0,45.7092,46.1061,45.7092,46.1061,215674.0
2025-01-31 12:30:00,46.45,46.6,46.42,46.58,368651.0,46.0962,46.2451,46.0664,46.2252,368651.0
2025-01-31 12:40:00,46.57,46.62,46.51,46.58,193575.0,46.2153,46.2649,46.1558,46.2252,193575.0
2025-01-31 12:50:00,46.56,46.67,46.52,46.54,133411.0,46.2054,46.3145,46.1657,46.1855,133411.0
2025-01-31 13:00:00,46.55,46.6,46.44,46.54,112780.0,46.1955,46.2451,46.0863,46.1855,112780.0
2025-01-31 13:10:00,46.55,46.59,46.01,46.09,311968.0,46.1955,46.2352,45.6596,45.739,311968.0
2025-01-31 13:20:00,46.06,46.14,45.23,45.33,1061837.0,45.7092,45.7886,44.8855,44.9847,1061837.0
2025-01-31 13:30:00,45.3,45.47,44.44,44.81,1083926.0,44.955,45.1237,44.1015,44.4687,1083926.0
2025-01-31 13:40:00,44.81,45.27,44.69,45.1,584489.0,44.4687,44.9252,44.3496,44.7565,584489.0
2025-01-31 13:50:00,45.12,45.18,44.6,44.66,350832.0,44.7763,44.8359,44.2603,44.3199,350832.0
2025-01-31 14:00:00,44.66,44.93,44.13,44.29,620826.0,44.3199,44.5878,43.7939,43.9527,620826.0
2025-01-31 14:10:00,44.32,44.81,44.26,44.42,419602.0,43.9824,44.4687,43.9229,44.0817,419602.0
2025-01-31 14:20:00,44.43,44.75,44.27,44.73,247921.0,44.0916,44.4092,43.9328,44.3893,247921.0
2025-01-31 14:30:00,44.73,44.96,44.42,44.46,333982.0,44.3893,44.6176,44.0817,44.1214,333982.0
2025-01-31 14:40:00,44.46,44.53,44.01,44.31,480544.0,44.1214,44.1908,43.6748,43.9725,480544.0
2025-01-31 14:50:00,44.31,44.71,44.27,44.6,415389.0,43.9725,44.3695,43.9328,44.2603,415389.0
2025-01-31 15:00:00,44.55,44.55,43.9,43.93,559371.0,44.2107,44.2107,43.5656,43.5954,559371.0
2025-01-31 15:10:00,43.95,44.09,43.81,44.07,298225.0,43.6153,43.7542,43.4763,43.7343,298225.0
2025-01-31 15:20:00,44.05,44.21,43.9,44.1,215061.0,43.7145,43.8733,43.5656,43.7641,215061.0
2025-01-31 15:30:00,44.11,44.46,44.02,44.27,363529.0,43.774,44.1214,43.6847,43.9328,363529.0
2025-01-31 15:40:00,44.29,44.69,44.24,44.68,458334.0,43.9527,44.3496,43.9031,44.3397,458334.0
2025-01-31 15:50:00,44.67,44.84,44.3,44.32,1060492.0,44.3298,44.4985,43.9626,43.9824,1060492.0
2025-02-03 09:30:00,41.42,41.67,41.09,41.67,1286630.0,41.1045,41.3526,40.777,41.3526,1286630.0
2025-02-03 09:40:00,41.65,41.66,41.05,41.1,962404.0,41.3328,41.3427,40.7373,40.787,962404.0
2025-02-03 09:50:00,41.11,41.77,41.01,41.51,720556.0,40.7969,41.4519,40.6977,41.1938,720556.0
2025-02-03 10:00:00,41.4,41.55,41.06,41.41,675482.0,41.0847,41.2335,40.7473,41.0946,675482.0
2025-02-03 10:10:00,41.4,41.41,40.96,40.97,489096.0,41.0847,41.0946,40.648,40.658,489096.0
2025-02-03 10:20:00,40.98,43.4,40.95,43.29,2521375.0,40.6679,43.0694,40.6381,42.9603,2521375.0
2025-02-03 10:30:00,43.31,43.59,42.92,43.24,915748.0,42.9801,43.258,42.5931,42.9107,915748.0
2025-02-03 10:40:00,43.18,43.77,42.94,43.23,872327.0,42.8511,43.4366,42.613,42.9007,872327.0
2025-02-03 10:50:00,43.2,43.54,43.11,43.41,353805.0,42.871,43.2084,42.7817,43.0794,353805.0
2025-02-03 11:00:00,43.39,43.59,42.56,43.16,773272.0,43.0595,43.258,42.2358,42.8313,773272.0
2025-02-03 11:10:00,43.16,43.47,43.02,43.37,291690.0,42.8313,43.1389,42.6923,43.0397,291690.0
2025-02-03 11:20:00,43.38,43.49,43.11,43.25,199345.0,43.0496,43.1588,42.7817,42.9206,199345.0
2025-02-03 11:30:00,43.27,43.56,43.09,43.52,198986.0,42.9404,43.2282,42.7618,43.1885,198986.0
2025-02-03 11:40:00,43.55,43.59,43.19,43.37,303129.0,43.2183,43.258,42.861,43.0397,303129.0
2025-02-03 11:50:00,43.44,43.56,42.83,42.89,205294.0,43.1091,43.2282,42.5038,42.5633,205294.0
2025-02-03 12:00:00,42.91,43.08,42.68,42.92,209326.0,42.5832,42.7519,42.3549,42.5931,209326.0
2025-02-03 12:10:00,42.91,42.95,42.72,42.92,132723.0,42.5832,42.6229,42.3946,42.5931,132723.0
2025-02-03 12:20:00,42.94,43.26,42.94,42.97,221818.0,42.613,42.9305,42.613,42.6427,221818.0
2025-02-03 12:30:00,42.94,43.01,42.7,42.82,164431.0,42.613,42.6824,42.3748,42.4939,164431.0
2025-02-03 12:40:00,42.78,42.81,42.54,42.6,261207.0,42.4542,42.4839,42.216,42.2755,261207.0
2025-02-03 12:50:00,42.59,43.01,42.37,42.75,951546.0,42.2656,42.6824,42.0473,42.4244,951546.0
2025-02-03 13:00:00,42.7,42.95,42.39,42.61,281696.0,42.3748,42.6229,42.0671,42.2855,281696.0
2025-02-03 13:10:00,42.6,42.94,42.5,42.61,134503.0,42.2755,42.613,42.1763,42.2855,134503.0
2025-02-03 13:20:00,42.61,42.81,42.58,42.68,122125.0,42.2855,42.4839,42.2557,42.3549,122125.0
2025-02-03 13:30:00,42.7,42.91,42.63,42.9,152419.0,42.3748,42.5832,42.3053,42.5733,152419.0
2025-02-03 13:40:00,42.84,42.97,42.68,42.92,151235.0,42.5137,42.6427,42.3549,42.5931,151235.0
2025-02-03 13:50:00,42.92,43.04,42.84,42.86,285288.0,42.5931,42.7122,42.5137,42.5336,285288.0
2025-02-03 14:00:00,42.83,43.03,42.82,43.0,151719.0,42.5038,42.7023,42.4939,42.6725,151719.0
2025-02-03 14:10:00,43.01,43.23,43.0,43.17,230301.0,42.6824,42.9007,42.6725,42.8412,230301.0
2025-02-03 14:20:00,43.17,43.25,43.03,43.04,109548.0,42.8412,42.9206,42.7023,42.7122,109548.0
2025-02-03 14:30:00,43.06,43.2,43.03,43.08,65900.0,42.732,42.871,42.7023,42.7519,65900.0
2025-02-03 14:40:00,43.08,43.27,43.04,43.2,113124.0,42.7519,42.9404,42.7122,42.871,113124.0
2025-02-03 14:50:00,43.19,43.29,43.07,43.16,92760.0,42.861,42.9603,42.742,42.8313,92760.0
2025-02-03 15:00:00,43.17,43.29,43.09,43.15,71137.0,42.8412,42.9603,42.7618,42.8214,71137.0
2025-02-03 15:10:00,43.11,43.22,43.06,43.2,110178.0,42.7817,42.8908,42.732,42.871,110178.0
2025-02-03 15:20:00,43.2,43.25,42.89,42.92,74463.0,42.871,42.9206,42.5633,42.5931,74463.0
2025-02-03 15:30:00,42.94,43.12,42.89,43.01,131639.0,42.613,42.7916,42.5633,42.6824,131639.0
2025-02-03 15:40:00,43.02,43.06,42.69,42.83,222579.0,42.6923,42.732,42.3649,42.5038,222579.0
2025-02-03 15:50:00,42.85,43.11,42.67,42.81,373615.0,42.5236,42.7817,42.345,42.4839,373615.0
2025-02-04 09:30:00,42.65,43.04,42.44,42.89,642019.0,42.3252,42.7122,42.1168,42.5633,642019.0
2025-02-04 09:40:00,42.9,43.01,42.65,42.88,461471.0,42.5733,42.6824,42.3252,42.5534,461471.0
2025-02-04 09:50:00,42.9,43.28,42.83,43.26,436936.0,42.5733,42.9504,42.5038,42.9305,436936.0
2025-02-04 10:00:00,43.29,43.84,43.29,43.8,566972.0,42.9603,43.5061,42.9603,43.4664,566972.0
2025-02-04 10:10:00,43.8,44.01,43.65,44.0,515957.0,43.4664,43.6748,43.3175,43.6649,515957.0
2025-02-04 10:20:00,43.99,44.01,43.59,43.61,222090.0,43.655,43.6748,43.258,43.2778,222090.0
2025-02-04 10:30:00,43.6,43.78,43.5,43.74,216032.0,43.2679,43.4466,43.1687,43.4069,216032.0
2025-02-04 10:40:00,43.75,43.77,43.53,43.7,127002.0,43.4168,43.4366,43.1985,43.3672,127002.0
2025-02-04 10:50:00,43.66,43.75,43.51,43.54,107828.0,43.3275,43.4168,43.1786,43.2084,107828.0
2025-02-04 11:00:00,43.57,43.94,43.53,43.94,111726.0,43.2382,43.6053,43.1985,43.6053,111726.0
2025-02-04 11:10:00,43.93,44.01,43.86,43.98,137531.0,43.5954,43.6748,43.5259,43.645,137531.0
2025-02-04 11:20:00,43.97,44.08,43.9,44.08,148287.0,43.6351,43.7443,43.5656,43.7443,148287.0
2025-02-04 11:30:00,44.06,44.15,44.01,44.15,154855.0,43.7244,43.8137,43.6748,43.8137,154855.0
2025-02-04 11:40:00,44.15,44.16,43.92,43.98,96001.0,43.8137,43.8237,43.5855,43.645,96001.0
2025-02-04 11:50:00,43.97,44.1,43.88,44.08,105133.0,43.6351,43.7641,43.5458,43.7443,105133.0
2025-02-04 12:00:00,44.09,44.19,44.03,44.15,87827.0,43.7542,43.8534,43.6946,43.8137,87827.0
2025-02-04 12:10:00,44.16,44.17,43.84,43.93,485249.0,43.8237,43.8336,43.5061,43.5954,485249.0
2025-02-04 12:20:00,43.91,43.92,43.59,43.62,166381.0,43.5756,43.5855,43.258,43.2878,166381.0
2025-02-04 12:30:00,43.64,43.91,43.61,43.87,201400.0,43.3076,43.5756,43.2778,43.5359,201400.0
2025-02-04 12:40:00,43.86,44.04,43.81,44.04,90152.0,43.5259,43.7046,43.4763,43.7046,90152.0
2025-02-04 12:50:00,44.05,44.16,44.03,44.15,117878.0,43.7145,43.8237,43.6946,43.8137,117878.0
2025-02-04 13:00:00,44.15,44.17,43.89,43.92,159338.0,43.8137,43.8336,43.5557,43.5855,159338.0
2025-02-04 13:10:00,43.91,44.11,43.91,44.1,51033.0,43.5756,43.774,43.5756,43.7641,51033.0
2025-02-04 13:20:00,44.1,44.18,44.07,44.1,79091.0,43.7641,43.8435,43.7343,43.7641,79091.0
2025-02-04 13:30:00,44.1,44.12,44.0,44.03,88564.0,43.7641,43.784,43.6649,43.6946,88564.0
2025-02-04 13:40:00,44.06,44.11,44.04,44.05,40606.0,43.7244,43.774,43.7046,43.7145,40606.0
2025-02-04 13:50:00,44.08,44.11,43.97,43.99,34072.0,43.7443,43.774,43.6351,43.655,34072.0
2025-02-04 14:00:00,43.97,44.27,43.97,44.25,166308.0,43.6351,43.9328,43.6351,43.913,166308.0
2025-02-04 14:10:00,44.27,44.39,44.26,44.36,82748.0,43.9328,44.0519,43.9229,44.0221,82748.0
2025-02-04 14:20:00,44.37,44.4,44.28,44.28,82894.0,44.0321,44.0618,43.9427,43.9427,82894.0
2025-02-04 14:30:00,44.3,44.43,44.29,44.3,44706.0,43.9626,44.0916,43.9527,43.9626,44706.0
2025-02-04 14:40:00,44.29,44.4,44.26,44.34,50923.0,43.9527,44.0618,43.9229,44.0023,50923.0
2025-02-04 14:50:00,44.34,44.43,44.12,44.28,364093.0,44.0023,44.0916,43.784,43.9427,364093.0
2025-02-04 15:00:00,44.29,44.35,44.15,44.35,150903.0,43.9527,44.0122,43.8137,44.0122,150903.0
2025-02-04 15:10:00,44.35,44.42,44.29,44.37,77760.0,44.0122,44.0817,43.9527,44.0321,77760.0
2025-02-04 15:20:00,44.38,44.39,44.21,44.28,81070.0,44.042,44.0519,43.8733,43.9427,81070.0
2025-02-04 15:30:00,44.26,44.55,44.26,44.53,136384.0,43.9229,44.2107,43.9229,44.1908,136384.0
2025-02-04 15:40:00,44.54,44.62,44.47,44.6,107569.0,44.2008,44.2802,44.1313,44.2603,107569.0
2025-02-04 15:50:00,44.59,44.65,44.5,44.53,351028.0,44.2504,44.3099,44.1611,44.1908,351028.0
2025-02-05 09:30:00,45.21,45.36,44.97,45.16,504552.0,44.8657,45.0145,44.6275,44.816,504552.0
2025-02-05 09:40:00,45.09,45.2,44.95,45.04,244291.0,44.7466,44.8557,44.6076,44.697,244291.0
2025-02-05 09:50:00,45.05,45.09,44.72,44.96,264412.0,44.7069,44.7466,44.3794,44.6176,264412.0
2025-02-05 10:00:00,45.01,45.43,44.5,45.04,1025385.0,44.6672,45.084,44.1611,44.697,1025385.0
2025-02-05 10:10:00,45.05,45.38,44.97,45.3,316641.0,44.7069,45.0344,44.6275,44.955,316641.0
2025-02-05 10:20:00,45.3,45.46,45.2,45.35,200371.0,44.955,45.1138,44.8557,45.0046,200371.0
2025-02-05 10:30:00,45.34,45.43,45.13,45.36,192491.0,44.9947,45.084,44.7863,45.0145,192491.0
2025-02-05 10:40:00,45.34,45.42,45.23,45.41,107295.0,44.9947,45.0741,44.8855,45.0641,107295.0
2025-02-05 10:50:00,45.39,45.51,45.3,45.46,207464.0,45.0443,45.1634,44.955,45.1138,207464.0
2025-02-05 11:00:00,45.43,45.59,45.39,45.55,141838.0,45.084,45.2428,45.0443,45.2031,141838.0
2025-02-05 11:10:00,45.55,45.55,45.25,45.3,171277.0,45.2031,45.2031,44.9054,44.955,171277.0
2025-02-05 11:20:00,45.31,45.57,45.26,45.55,85615.0,44.9649,45.2229,44.9153,45.2031,85615.0
2025-02-05 11:30:00,45.57,45.64,45.54,45.58,130045.0,45.2229,45.2924,45.1931,45.2328,130045.0
2025-02-05 11:40:00,45.58,45.67,45.54,45.66,87261.0,45.2328,45.3222,45.1931,45.3122,87261.0
2025-02-05 11:50:00,45.65,45.81,45.65,45.8,272376.0,45.3023,45.4611,45.3023,45.4512,272376.0
2025-02-05 12:00:00,45.8,45.93,45.79,45.88,148359.0,45.4512,45.5802,45.4412,45.5306,148359.0
2025-02-05 12:10:00,45.88,45.91,45.78,45.84,87485.0,45.5306,45.5603,45.4313,45.4909,87485.0
2025-02-05 12:20:00,45.84,45.84,45.69,45.74,124994.0,45.4909,45.4909,45.342,45.3916,124994.0
2025-02-05 12:30:00,45.73,45.83,45.72,45.79,85707.0,45.3817,45.4809,45.3718,45.4412,85707.0
2025-02-05 12:40:00,45.78,45.85,45.67,45.82,79834.0,45.4313,45.5008,45.3222,45.471,79834.0
2025-02-05 12:50:00,45.83,45.83,45.68,45.74,66850.0,45.4809,45.4809,45.3321,45.3916,66850.0
2025-02-05 13:00:00,45.73,45.83,45.7,45.71,81313.0,45.3817,45.4809,45.3519,45.3619,81313.0
2025-02-05 13:10:00,45.69,45.75,45.62,45.74,72966.0,45.342,45.4015,45.2725,45.3916,72966.0
2025-02-05 13:20:00,45.74,45.75,45.59,45.62,37090.0,45.3916,45.4015,45.2428,45.2725,37090.0
2025-02-05 13:30:00,45.63,45.89,45.61,45.89,107452.0,45.2825,45.5405,45.2626,45.5405,107452.0
2025-02-05 13:40:00,45.89,45.91,45.8,45.84,79741.0,45.5405,45.5603,45.4512,45.4909,79741.0
2025-02-05 13:50:00,45.86,45.88,45.74,45.77,40983.0,45.5107,45.5306,45.3916,45.4214,40983.0
2025-02-05 14:00:00,45.79,45.88,45.76,45.87,38283.0,45.4412,45.5306,45.4115,45.5206,38283.0
2025-02-05 14:10:00,45.87,45.93,45.82,45.93,58491.0,45.5206,45.5802,45.471,45.5802,58491.0
2025-02-05 14:20:00,45.92,45.93,45.86,45.91,51219.0,45.5703,45.5802,45.5107,45.5603,51219.0
2025-02-05 14:30:00,45.91,45.95,45.83,45.89,126055.0,45.5603,45.6,45.4809,45.5405,126055.0
2025-02-05 14:40:00,45.88,45.93,45.79,45.89,114045.0,45.5306,45.5802,45.4412,45.5405,114045.0
2025-02-05 14:50:00,45.88,45.9,45.72,45.73,82640.0,45.5306,45.5504,45.3718,45.3817,82640.0
2025-02-05 15:00:00,45.73,45.86,45.73,45.77,62279.0,45.3817,45.5107,45.3817,45.4214,62279.0
2025-02-05 15:10:00,45.79,45.82,45.72,45.78,59065.0,45.4412,45.471,45.3718,45.4313,59065.0
2025-02-05 15:20:00,45.77,45.83,45.71,45.75,78219.0,45.4214,45.4809,45.3619,45.4015,78219.0
2025-02-05 15:30:00,45.74,45.78,45.66,45.74,115467.0,45.3916,45.4313,45.3122,45.3916,115467.0
2025-02-05 15:40:00,45.73,45.76,45.62,45.74,101354.0,45.3817,45.4115,45.2725,45.3916,101354.0
2025-02-05 15:50:00,45.73,46.03,45.69,46.0,487159.0,45.3817,45.6794,45.342,45.6496,487159.0
2025-02-06 09:30:00,46.64,46.75,46.27,46.33,671152.0,46.2848,46.3939,45.9176,45.9771,671152.0
2025-02-06 09:40:00,46.33,46.46,46.17,46.21,332413.0,45.9771,46.1061,45.8184,45.858,332413.0
2025-02-06 09:50:00,46.21,46.23,45.9,45.94,319940.0,45.858,45.8779,45.5504,45.5901,319940.0
2025-02-06 10:00:00,45.94,46.23,45.94,46.15,322853.0,45.5901,45.8779,45.5901,45.7985,322853.0
2025-02-06 10:10:00,46.15,46.45,46.15,46.41,359303.0,45.7985,46.0962,45.7985,46.0565,359303.0
2025-02-06 10:20:00,46.42,46.43,46.01,46.02,178673.0,46.0664,46.0764,45.6596,45.6695,178673.0
2025-02-06 10:30:00,46.02,46.16,45.82,45.83,528587.0,45.6695,45.8084,45.471,45.4809,528587.0
2025-02-06 10:40:00,45.84,46.08,45.77,45.81,373184.0,45.4909,45.729,45.4214,45.4611,373184.0
2025-02-06 10:50:00,45.81,46.01,45.81,45.92,233799.0,45.4611,45.6596,45.4611,45.5703,233799.0
2025-02-06 11:00:00,45.9,46.07,45.86,46.05,140032.0,45.5504,45.7191,45.5107,45.6993,140032.0
2025-02-06 11:10:00,46.05,46.28,46.04,46.26,282430.0,45.6993,45.9275,45.6893,45.9077,282430.0
2025-02-06 11:20:00,46.24,46.38,46.22,46.3,192427.0,45.8878,46.0268,45.868,45.9474,192427.0
2025-02-06 11:30:00,46.3,46.3,45.94,45.97,341415.0,45.9474,45.9474,45.5901,45.6199,341415.0
2025-02-06 11:40:00,45.97,46.01,45.87,45.89,138803.0,45.6199,45.6596,45.5206,45.5405,138803.0
2025-02-06 11:50:00,45.88,46.01,45.78,45.79,190928.0,45.5306,45.6596,45.4313,45.4412,190928.0
2025-02-06 12:00:00,45.79,45.92,45.72,45.84,171302.0,45.4412,45.5703,45.3718,45.4909,171302.0
2025-02-06 12:10:00,45.83,45.91,45.72,45.86,90900.0,45.4809,45.5603,45.3718,45.5107,90900.0
2025-02-06 12:20:00,45.86,46.0,45.86,46.0,158218.0,45.5107,45.6496,45.5107,45.6496,158218.0
2025-02-06 12:30:00,46.0,46.15,45.93,46.08,132498.0,45.6496,45.7985,45.5802,45.729,132498.0
2025-02-06 12:40:00,46.08,46.19,46.04,46.13,89387.0,45.729,45.8382,45.6893,45.7787,89387.0
2025-02-06 12:50:00,46.14,46.18,46.07,46.08,36868.0,45.7886,45.8283,45.7191,45.729,36868.0
2025-02-06 13:00:00,46.07,46.15,45.93,45.98,133545.0,45.7191,45.7985,45.5802,45.6298,133545.0
2025-02-06 13:10:00,45.99,46.06,45.89,45.96,323126.0,45.6397,45.7092,45.5405,45.61,323126.0
2025-02-06 13:20:00,45.96,45.99,45.76,45.8,108576.0,45.61,45.6397,45.4115,45.4512,108576.0
2025-02-06 13:30:00,45.82,45.83,45.69,45.73,88351.0,45.471,45.4809,45.342,45.3817,88351.0
2025-02-06 13:40:00,45.72,45.85,45.67,45.75,66876.0,45.3718,45.5008,45.3222,45.4015,66876.0
2025-02-06 13:50:00,45.69,45.69,45.51,45.54,214312.0,45.342,45.342,45.1634,45.1931,214312.0
2025-02-06 14:00:00,45.53,45.53,45.34,45.37,193562.0,45.1832,45.1832,44.9947,45.0244,193562.0
2025-02-06 14:10:00,45.36,45.36,45.23,45.26,156113.0,45.0145,45.0145,44.8855,44.9153,156113.0
2025-02-06 14:20:00,45.27,45.34,45.04,45.05,177672.0,44.9252,44.9947,44.697,44.7069,177672.0
2025-02-06 14:30:00,45.06,45.1,44.7,45.08,562584.0,44.7168,44.7565,44.3595,44.7367,562584.0
2025-02-06 14:40:00,45.06,45.17,44.88,45.15,186471.0,44.7168,44.826,44.5382,44.8061,186471.0
2025-02-06 14:50:00,45.15,45.19,45.05,45.09,124492.0,44.8061,44.8458,44.7069,44.7466,124492.0
2025-02-06 15:00:00,45.08,45.12,45.0,45.07,139758.0,44.7367,44.7763,44.6573,44.7267,139758.0
2025-02-06 15:10:00,45.06,45.2,45.06,45.15,126077.0,44.7168,44.8557,44.7168,44.8061,126077.0
2025-02-06 15:20:00,45.14,45.25,45.11,45.23,113655.0,44.7962,44.9054,44.7664,44.8855,113655.0
2025-02-06 15:30:00,45.24,45.42,45.24,45.38,148227.0,44.8954,45.0741,44.8954,45.0344,148227.0
2025-02-06 15:40:00,45.38,45.45,45.29,45.44,118641.0,45.0344,45.1038,44.9451,45.0939,118641.0
2025-02-06 15:50:00,45.44,45.6,45.39,45.52,388609.0,45.0939,45.2527,45.0443,45.1733,388609.0
2025-02-07 09:30:00,45.59,45.67,45.22,45.46,471950.0,45.2428,45.3222,44.8756,45.1138,471950.0
2025-02-07 09:40:00,45.46,45.79,45.34,45.73,524724.0,45.1138,45.4412,44.9947,45.3817,524724.0
2025-02-07 09:50:00,45.74,45.84,45.52,45.72,308692.0,45.3916,45.4909,45.1733,45.3718,308692.0
2025-02-07 10:00:00,45.69,45.77,44.49,44.96,1401452.0,45.342,45.4214,44.1511,44.6176,1401452.0
2025-02-07 10:10:00,44.96,45.05,44.33,44.75,783428.0,44.6176,44.7069,43.9924,44.4092,783428.0
2025-02-07 10:20:00,44.72,45.25,44.57,45.09,431679.0,44.3794,44.9054,44.2305,44.7466,431679.0
2025-02-07 10:30:00,45.03,45.21,44.89,45.09,225191.0,44.687,44.8657,44.5481,44.7466,225191.0
2025-02-07 10:40:00,45.13,45.18,44.64,44.75,229311.0,44.7863,44.8359,44.3,44.4092,229311.0
2025-02-07 10:50:00,44.76,45.0,43.7,44.27,1384673.0,44.4191,44.6573,43.3672,43.9328,1384673.0
2025-02-07 11:00:00,44.33,44.42,43.67,44.42,631979.0,43.9924,44.0817,43.3374,44.0817,631979.0
2025-02-07 11:10:00,44.42,44.63,43.99,44.39,324442.0,44.0817,44.2901,43.655,44.0519,324442.0
2025-02-07 11:20:00,44.42,44.58,44.01,44.07,191540.0,44.0817,44.2405,43.6748,43.7343,191540.0
2025-02-07 11:30:00,44.07,44.4,44.06,44.08,119676.0,43.7343,44.0618,43.7244,43.7443,119676.0
2025-02-07 11:40:00,44.09,44.2,43.75,43.78,220907.0,43.7542,43.8634,43.4168,43.4466,220907.0
2025-02-07 11:50:00,43.78,44.16,43.72,43.87,361045.0,43.4466,43.8237,43.387,43.5359,361045.0
2025-02-07 12:00:00,43.81,44.21,43.69,44.09,254024.0,43.4763,43.8733,43.3572,43.7542,254024.0
2025-02-07 12:10:00,44.09,44.17,43.66,43.96,289465.0,43.7542,43.8336,43.3275,43.6252,289465.0
2025-02-07 12:20:00,43.97,44.28,43.83,43.93,322265.0,43.6351,43.9427,43.4962,43.5954,322265.0
2025-02-07 12:30:00,43.92,44.07,43.82,44.05,111200.0,43.5855,43.7343,43.4862,43.7145,111200.0
2025-02-07 12:40:00,44.04,44.08,43.89,44.02,121073.0,43.7046,43.7443,43.5557,43.6847,121073.0
2025-02-07 12:50:00,44.03,44.08,43.86,43.88,87069.0,43.6946,43.7443,43.5259,43.5458,87069.0
2025-02-07 13:00:00,43.88,44.22,43.86,44.17,202891.0,43.5458,43.8832,43.5259,43.8336,202891.0
2025-02-07 13:10:00,44.18,44.35,44.15,44.3,133721.0,43.8435,44.0122,43.8137,43.9626,133721.0
2025-02-07 13:20:00,44.27,44.28,44.14,44.16,59271.0,43.9328,43.9427,43.8038,43.8237,59271.0
2025-02-07 13:30:00,44.16,44.28,44.11,44.25,56233.0,43.8237,43.9427,43.774,43.913,56233.0
2025-02-07 13:40:00,44.24,44.24,43.91,43.95,224396.0,43.9031,43.9031,43.5756,43.6153,224396.0
2025-02-07 13:50:00,43.98,43.98,43.75,43.77,98245.0,43.645,43.645,43.4168,43.4366,98245.0
2025-02-07 14:00:00,43.77,43.98,43.76,43.94,73492.0,43.4366,43.645,43.4267,43.6053,73492.0
2025-02-07 14:10:00,43.94,43.98,43.82,43.83,40451.0,43.6053,43.645,43.4862,43.4962,40451.0
2025-02-07 14:20:00,43.82,43.89,43.71,43.75,150124.0,43.4862,43.5557,43.3771,43.4168,150124.0
2025-02-07 14:30:00,43.74,43.87,43.7,43.83,95924.0,43.4069,43.5359,43.3672,43.4962,95924.0
2025-02-07 14:40:00,43.82,43.99,43.78,43.97,125073.0,43.4862,43.655,43.4466,43.6351,125073.0
2025-02-07 14:50:00,43.98,44.05,43.94,43.94,55700.0,43.645,43.7145,43.6053,43.6053,55700.0
2025-02-07 15:00:00,43.94,43.94,43.73,43.85,190678.0,43.6053,43.6053,43.3969,43.516,190678.0
2025-02-07 15:10:00,43.85,43.87,43.67,43.83,164769.0,43.516,43.5359,43.3374,43.4962,164769.0
2025-02-07 15:20:00,43.83,43.92,43.75,43.76,93818.0,43.4962,43.5855,43.4168,43.4267,93818.0
2025-02-07 15:30:00,43.8,43.99,43.75,43.84,110825.0,43.4664,43.655,43.4168,43.5061,110825.0
2025-02-07 15:40:00,43.85,43.94,43.8,43.91,166768.0,43.516,43.6053,43.4664,43.5756,166768.0
2025-02-07 15:50:00,43.9,44.06,43.77,43.87,289281.0,43.5656,43.7244,43.4366,43.5359,289281.0
2025-02-10 09:30:00,44.68,44.73,43.89,44.03,670681.0,44.3397,44.3893,43.5557,43.6946,670681.0
2025-02-10 09:40:00,44.04,44.15,43.91,44.1,368863.0,43.7046,43.8137,43.5756,43.7641,368863.0
2025-02-10 09:50:00,44.11,44.23,43.84,43.89,356635.0,43.774,43.8931,43.5061,43.5557,356635.0
2025-02-10 10:00:00,43.9,44.23,43.82,44.12,546707.0,43.5656,43.8931,43.4862,43.784,546707.0
2025-02-10 10:10:00,44.15,44.2,43.91,43.97,198033.0,43.8137,43.8634,43.5756,43.6351,198033.0
2025-02-10 10:20:00,43.96,44.05,43.89,44.04,186829.0,43.6252,43.7145,43.5557,43.7046,186829.0
2025-02-10 10:30:00,44.05,44.2,44.02,44.09,252200.0,43.7145,43.8634,43.6847,43.7542,252200.0
2025-02-10 10:40:00,44.11,44.28,43.99,44.27,203675.0,43.774,43.9427,43.655,43.9328,203675.0
2025-02-10 10:50:00,44.28,44.31,44.12,44.16,99662.0,43.9427,43.9725,43.784,43.8237,99662.0
2025-02-10 11:00:00,44.16,44.23,44.0,44.04,93230.0,43.8237,43.8931,43.6649,43.7046,93230.0
2025-02-10 11:10:00,44.04,44.13,43.89,43.98,195378.0,43.7046,43.7939,43.5557,43.645,195378.0
2025-02-10 11:20:00,44.0,44.13,43.94,44.13,128542.0,43.6649,43.7939,43.6053,43.7939,128542.0
2025-02-10 11:30:00,44.14,44.23,44.02,44.2,121700.0,43.8038,43.8931,43.6847,43.8634,121700.0
2025-02-10 11:40:00,44.2,44.36,44.19,44.31,141037.0,43.8634,44.0221,43.8534,43.9725,141037.0
2025-02-10 11:50:00,44.33,44.44,44.33,44.43,129475.0,43.9924,44.1015,43.9924,44.0916,129475.0
2025-02-10 12:00:00,44.44,44.45,44.32,44.34,171462.0,44.1015,44.1115,43.9824,44.0023,171462.0
2025-02-10 12:10:00,44.34,44.37,44.18,44.3,165766.0,44.0023,44.0321,43.8435,43.9626,165766.0
2025-02-10 12:20:00,44.31,44.4,44.26,44.33,52697.0,43.9725,44.0618,43.9229,43.9924,52697.0
2025-02-10 12:30:00,44.34,44.5,44.34,44.5,129177.0,44.0023,44.1611,44.0023,44.1611,129177.0
2025-02-10 12:40:00,44.49,44.5,44.36,44.4,66709.0,44.1511,44.1611,44.0221,44.0618,66709.0
2025-02-10 12:50:00,44.39,44.58,44.37,44.57,68200.0,44.0519,44.2405,44.0321,44.2305,68200.0
2025-02-10 13:00:00,44.56,44.63,44.54,44.6,60922.0,44.2206,44.2901,44.2008,44.2603,60922.0
2025-02-10 13:10:00,44.6,44.64,44.5,44.53,63664.0,44.2603,44.3,44.1611,44.1908,63664.0
2025-02-10 13:20:00,44.54,44.6,44.46,44.46,82327.0,44.2008,44.2603,44.1214,44.1214,82327.0
2025-02-10 13:30:00,44.46,44.55,44.37,44.53,104711.0,44.1214,44.2107,44.0321,44.1908,104711.0
2025-02-10 13:40:00,44.52,44.63,44.52,44.59,38007.0,44.1809,44.2901,44.1809,44.2504,38007.0
2025-02-10 13:50:00,44.6,44.77,44.6,44.71,194779.0,44.2603,44.429,44.2603,44.3695,194779.0
2025-02-10 14:00:00,44.68,44.71,44.65,44.71,54579.0,44.3397,44.3695,44.3099,44.3695,54579.0
2025-02-10 14:10:00,44.7,44.71,44.62,44.63,40264.0,44.3595,44.3695,44.2802,44.2901,40264.0
2025-02-10 14:20:00,44.63,44.7,44.55,44.6,65071.0,44.2901,44.3595,44.2107,44.2603,65071.0
2025-02-10 14:30:00,44.62,44.66,44.58,44.6,47738.0,44.2802,44.3199,44.2405,44.2603,47738.0
2025-02-10 14:40:00,44.59,44.6,44.49,44.54,93863.0,44.2504,44.2603,44.1511,44.2008,93863.0
2025-02-10 14:50:00,44.52,44.6,44.5,44.52,43657.0,44.1809,44.2603,44.1611,44.1809,43657.0
2025-02-10 15:00:00,44.52,44.55,44.41,44.53,168896.0,44.1809,44.2107,44.0718,44.1908,168896.0
2025-02-10 15:10:00,44.53,44.59,44.47,44.47,76743.0,44.1908,44.2504,44.1313,44.1313,76743.0
2025-02-10 15:20:00,44.48,44.53,44.43,44.5,50907.0,44.1412,44.1908,44.0916,44.1611,50907.0
2025-02-10 15:30:00,44.49,44.54,44.41,44.41,61259.0,44.1511,44.2008,44.0718,44.0718,61259.0
2025-02-10 15:40:00,44.43,44.54,44.4,44.42,99529.0,44.0916,44.2008,44.0618,44.0817,99529.0
2025-02-10 15:50:00,44.43,44.55,44.27,44.48,287158.0,44.0916,44.2107,43.9328,44.1412,287158.0
2025-02-11 09:30:00,43.3,43.48,43.18,43.37,489206.0,42.9702,43.1488,42.8511,43.0397,489206.0
2025-02-11 09:40:00,43.37,43.78,43.29,43.67,455524.0,43.0397,43.4466,42.9603,43.3374,455524.0
2025-02-11 09:50:00,43.68,43.89,43.62,43.71,310307.0,43.3473,43.5557,43.2878,43.3771,310307.0
2025-02-11 10:00:00,43.74,43.87,43.37,43.57,370133.0,43.4069,43.5359,43.0397,43.2382,370133.0
2025-02-11 10:10:00,43.58,43.62,43.41,43.54,180901.0,43.2481,43.2878,43.0794,43.2084,180901.0
2025-02-11 10:20:00,43.55,43.67,43.45,43.64,165576.0,43.2183,43.3374,43.1191,43.3076,165576.0
2025-02-11 10:30:00,43.63,43.82,43.61,43.82,218102.0,43.2977,43.4862,43.2778,43.4862,218102.0
2025-02-11 10:40:00,43.81,43.92,43.68,43.91,167905.0,43.4763,43.5855,43.3473,43.5756,167905.0
2025-02-11 10:50:00,43.91,44.03,43.91,43.92,125180.0,43.5756,43.6946,43.5756,43.5855,125180.0
2025-02-11 11:00:00,43.96,44.07,43.94,44.05,122729.0,43.6252,43.7343,43.6053,43.7145,122729.0
2025-02-11 11:10:00,44.05,44.11,43.98,43.98,130626.0,43.7145,43.774,43.645,43.645,130626.0
2025-02-11 11:20:00,44.01,44.03,43.8,43.82,143859.0,43.6748,43.6946,43.4664,43.4862,143859.0
2025-02-11 11:30:00,43.84,43.88,43.78,43.81,102837.0,43.5061,43.5458,43.4466,43.4763,102837.0
2025-02-11 11:40:00,43.82,43.84,43.73,43.82,73043.0,43.4862,43.5061,43.3969,43.4862,73043.0
2025-02-11 11:50:00,43.8,43.8,43.59,43.62,134434.0,43.4664,43.4664,43.258,43.2878,134434.0
2025-02-11 12:00:00,43.61,43.61,43.38,43.42,249994.0,43.2778,43.2778,43.0496,43.0893,249994.0
2025-02-11 12:10:00,43.41,43.56,43.37,43.53,116142.0,43.0794,43.2282,43.0397,43.1985,116142.0
2025-02-11 12:20:00,43.53,43.59,43.48,43.59,124918.0,43.1985,43.258,43.1488,43.258,124918.0
2025-02-11 12:30:00,43.57,43.62,43.45,43.48,70738.0,43.2382,43.2878,43.1191,43.1488,70738.0
2025-02-11 12:40:00,43.47,43.49,43.38,43.43,63577.0,43.1389,43.1588,43.0496,43.0992,63577.0
2025-02-11 12:50:00,43.41,43.42,43.3,43.34,99300.0,43.0794,43.0893,42.9702,43.0099,99300.0
2025-02-11 13:00:00,43.34,43.48,43.31,43.48,95681.0,43.0099,43.1488,42.9801,43.1488,95681.0
2025-02-11 13:10:00,43.48,43.54,43.39,43.5,78289.0,43.1488,43.2084,43.0595,43.1687,78289.0
2025-02-11 13:20:00,43.5,43.52,43.37,43.39,64171.0,43.1687,43.1885,43.0397,43.0595,64171.0
2025-02-11 13:30:00,43.38,43.64,43.38,43.62,122393.0,43.0496,43.3076,43.0496,43.2878,122393.0
2025-02-11 13:40:00,43.62,43.64,43.52,43.54,242853.0,43.2878,43.3076,43.1885,43.2084,242853.0
2025-02-11 13:50:00,43.53,43.54,43.42,43.43,33323.0,43.1985,43.2084,43.0893,43.0992,33323.0
2025-02-11 14:00:00,43.42,43.5,43.4,43.41,106029.0,43.0893,43.1687,43.0694,43.0794,106029.0
2025-02-11 14:10:00,43.41,43.43,43.3,43.37,66580.0,43.0794,43.0992,42.9702,43.0397,66580.0
2025-02-11 14:20:00,43.37,43.45,43.36,43.4,65696.0,43.0397,43.1191,43.0298,43.0694,65696.0
2025-02-11 14:30:00,43.43,43.55,43.43,43.55,55322.0,43.0992,43.2183,43.0992,43.2183,55322.0
2025-02-11 14:40:00,43.56,43.69,43.56,43.63,144830.0,43.2282,43.3572,43.2282,43.2977,144830.0
2025-02-11 14:50:00,43.63,43.67,43.59,43.6,35983.0,43.2977,43.3374,43.258,43.2679,35983.0
2025-02-11 15:00:00,43.6,43.67,43.59,43.63,37141.0,43.2679,43.3374,43.258,43.2977,37141.0
2025-02-11 15:10:00,43.62,43.65,43.53,43.59,60726.0,43.2878,43.3175,43.1985,43.258,60726.0
2025-02-11 15:20:00,43.57,43.66,43.56,43.62,24357.0,43.2382,43.3275,43.2282,43.2878,24357.0
2025-02-11 15:30:00,43.62,43.75,43.6,43.6,94711.0,43.2878,43.4168,43.2679,43.2679,94711.0
2025-02-11 15:40:00,43.57,43.65,43.54,43.62,74832.0,43.2382,43.3175,43.2084,43.2878,74832.0
2025-02-11 15:50:00,43.6,43.7,43.49,43.7,308518.0,43.2679,43.3672,43.1588,43.3672,308518.0
2025-02-12 09:30:00,41.69,42.0,41.43,41.95,1221848.0,41.3725,41.6801,41.1145,41.6305,1221848.0
2025-02-12 09:40:00,41.94,42.19,41.72,42.14,533373.0,41.6206,41.8687,41.4022,41.819,533373.0
2025-02-12 09:50:00,42.13,42.23,41.96,42.22,351663.0,41.8091,41.9084,41.6404,41.8984,351663.0
2025-02-12 10:00:00,42.21,42.21,41.66,41.94,348464.0,41.8885,41.8885,41.3427,41.6206,348464.0
2025-02-12 10:10:00,41.95,42.07,41.7,42.05,305968.0,41.6305,41.7496,41.3824,41.7297,305968.0
2025-02-12 10:20:00,42.05,42.25,41.97,42.11,331976.0,41.7297,41.9282,41.6503,41.7893,331976.0
2025-02-12 10:30:00,42.09,42.64,42.01,42.49,520037.0,41.7694,42.3152,41.69,42.1664,520037.0
2025-02-12 10:40:00,42.48,42.5,42.24,42.26,169796.0,42.1565,42.1763,41.9183,41.9381,169796.0
2025-02-12 10:50:00,42.3,42.38,42.23,42.36,106202.0,41.9778,42.0572,41.9084,42.0374,106202.0
2025-02-12 11:00:00,42.33,42.33,41.96,42.01,234939.0,42.0076,42.0076,41.6404,41.69,234939.0
2025-02-12 11:10:00,42.01,42.06,41.58,41.74,458127.0,41.69,41.7397,41.2633,41.4221,458127.0
2025-02-12 11:20:00,41.75,41.85,41.6,41.84,209782.0,41.432,41.5313,41.2832,41.5213,209782.0
2025-02-12 11:30:00,41.83,42.0,41.81,41.93,177044.0,41.5114,41.6801,41.4916,41.6106,177044.0
2025-02-12 11:40:00,41.96,42.14,41.92,42.11,125138.0,41.6404,41.819,41.6007,41.7893,125138.0
2025-02-12 11:50:00,42.11,42.42,42.1,42.41,176089.0,41.7893,42.0969,41.7793,42.087,176089.0
2025-02-12 12:00:00,42.39,42.45,42.23,42.33,231510.0,42.0671,42.1267,41.9084,42.0076,231510.0
2025-02-12 12:10:00,42.37,42.68,42.31,42.66,225698.0,42.0473,42.3549,41.9878,42.3351,225698.0
2025-02-12 12:20:00,42.66,42.81,42.64,42.72,203616.0,42.3351,42.4839,42.3152,42.3946,203616.0
2025-02-12 12:30:00,42.72,42.79,42.65,42.7,93377.0,42.3946,42.4641,42.3252,42.3748,93377.0
2025-02-12 12:40:00,42.71,42.9,42.61,42.86,79594.0,42.3847,42.5733,42.2855,42.5336,79594.0
2025-02-12 12:50:00,42.86,42.93,42.82,42.88,76436.0,42.5336,42.603,42.4939,42.5534,76436.0
2025-02-12 13:00:00,42.89,42.97,42.65,42.69,146934.0,42.5633,42.6427,42.3252,42.3649,146934.0
2025-02-12 13:10:00,42.7,42.71,42.58,42.62,50276.0,42.3748,42.3847,42.2557,42.2954,50276.0
2025-02-12 13:20:00,42.61,42.66,42.43,42.51,157366.0,42.2855,42.3351,42.1068,42.1862,157366.0
2025-02-12 13:30:00,42.51,42.67,42.49,42.64,124513.0,42.1862,42.345,42.1664,42.3152,124513.0
2025-02-12 13:40:00,42.64,42.67,42.44,42.46,71796.0,42.3152,42.345,42.1168,42.1366,71796.0
2025-02-12 13:50:00,42.45,42.6,42.45,42.54,44228.0,42.1267,42.2755,42.1267,42.216,44228.0
2025-02-12 14:00:00,42.53,42.55,42.4,42.45,45486.0,42.2061,42.2259,42.0771,42.1267,45486.0
2025-02-12 14:10:00,42.45,42.45,42.27,42.33,153831.0,42.1267,42.1267,41.9481,42.0076,153831.0
2025-02-12 14:20:00,42.31,42.42,42.27,42.35,102648.0,41.9878,42.0969,41.9481,42.0274,102648.0
2025-02-12 14:30:00,42.37,42.64,42.36,42.61,94677.0,42.0473,42.3152,42.0374,42.2855,94677.0
2025-02-12 14:40:00,42.61,42.74,42.61,42.72,61115.0,42.2855,42.4145,42.2855,42.3946,61115.0
2025-02-12 14:50:00,42.71,42.71,42.6,42.63,46866.0,42.3847,42.3847,42.2755,42.3053,46866.0
2025-02-12 15:00:00,42.63,42.69,42.59,42.67,69375.0,42.3053,42.3649,42.2656,42.345,69375.0
2025-02-12 15:10:00,42.69,42.72,42.64,42.66,47659.0,42.3649,42.3946,42.3152,42.3351,47659.0
2025-02-12 15:20:00,42.68,42.73,42.58,42.58,68149.0,42.3549,42.4046,42.2557,42.2557,68149.0
2025-02-12 15:30:00,42.59,42.66,42.58,42.63,81227.0,42.2656,42.3351,42.2557,42.3053,81227.0
2025-02-12 15:40:00,42.65,42.69,42.5,42.6,108035.0,42.3252,42.3649,42.1763,42.2755,108035.0
2025-02-12 15:50:00,42.6,42.73,42.38,42.48,394635.0,42.2755,42.4046,42.0572,42.1565,394635.0
2025-02-13 09:30:00,43.27,43.29,42.67,42.81,660569.0,42.9404,42.9603,42.345,42.4839,660569.0
2025-02-13 09:40:00,42.83,43.25,42.77,43.2,603557.0,42.5038,42.9206,42.4442,42.871,603557.0
2025-02-13 09:50:00,43.19,43.25,42.95,42.99,256227.0,42.861,42.9206,42.6229,42.6626,256227.0
2025-02-13 10:00:00,43.03,43.33,42.89,43.08,453680.0,42.7023,43.0,42.5633,42.7519,453680.0
2025-02-13 10:10:00,43.06,43.33,42.89,43.32,503000.0,42.732,43.0,42.5633,42.9901,503000.0
2025-02-13 10:20:00,43.31,43.37,42.79,42.93,292911.0,42.9801,43.0397,42.4641,42.603,292911.0
2025-02-13 10:30:00,42.93,43.08,42.82,43.03,300229.0,42.603,42.7519,42.4939,42.7023,300229.0
2025-02-13 10:40:00,43.03,43.12,42.85,42.98,217624.0,42.7023,42.7916,42.5236,42.6526,217624.0
2025-02-13 10:50:00,42.97,43.07,42.81,42.84,137728.0,42.6427,42.742,42.4839,42.5137,137728.0
2025-02-13 11:00:00,42.85,42.85,42.7,42.79,210128.0,42.5236,42.5236,42.3748,42.4641,210128.0
2025-02-13 11:10:00,42.78,42.92,42.77,42.87,138387.0,42.4542,42.5931,42.4442,42.5435,138387.0
2025-02-13 11:20:00,42.87,42.91,42.68,42.69,138099.0,42.5435,42.5832,42.3549,42.3649,138099.0
2025-02-13 11:30:00,42.7,42.81,42.62,42.74,164711.0,42.3748,42.4839,42.2954,42.4145,164711.0
2025-02-13 11:40:00,42.75,42.81,42.72,42.8,77959.0,42.4244,42.4839,42.3946,42.474,77959.0
2025-02-13 11:50:00,42.79,42.83,42.59,42.71,151713.0,42.4641,42.5038,42.2656,42.3847,151713.0
2025-02-13 12:00:00,42.7,42.97,42.54,42.95,240813.0,42.3748,42.6427,42.216,42.6229,240813.0
2025-02-13 12:10:00,42.96,43.02,42.89,42.98,188520.0,42.6328,42.6923,42.5633,42.6526,188520.0
2025-02-13 12:20:00,42.98,43.13,42.97,43.05,161453.0,42.6526,42.8015,42.6427,42.7221,161453.0
2025-02-13 12:30:00,43.05,43.05,42.94,42.96,74470.0,42.7221,42.7221,42.613,42.6328,74470.0
2025-02-13 12:40:00,42.96,43.03,42.88,43.0,69682.0,42.6328,42.7023,42.5534,42.6725,69682.0
2025-02-13 12:50:00,43.02,43.02,42.77,42.83,107759.0,42.6923,42.6923,42.4442,42.5038,107759.0
2025-02-13 13:00:00,42.83,42.83,42.66,42.7,112477.0,42.5038,42.5038,42.3351,42.3748,112477.0
2025-02-13 13:10:00,42.71,42.86,42.6,42.67,205370.0,42.3847,42.5336,42.2755,42.345,205370.0
2025-02-13 13:20:00,42.65,42.95,42.65,42.89,79671.0,42.3252,42.6229,42.3252,42.5633,79671.0
2025-02-13 13:30:00,42.9,43.1,42.88,43.09,106506.0,42.5733,42.7717,42.5534,42.7618,106506.0
2025-02-13 13:40:00,43.1,43.11,42.69,43.05,483992.0,42.7717,42.7817,42.3649,42.7221,483992.0
2025-02-13 13:50:00,43.04,43.22,42.82,43.18,400612.0,42.7122,42.8908,42.4939,42.8511,400612.0
2025-02-13 14:00:00,43.17,43.5,43.14,43.46,386309.0,42.8412,43.1687,42.8114,43.129,386309.0
2025-02-13 14:10:00,43.47,43.66,43.4,43.62,219867.0,43.1389,43.3275,43.0694,43.2878,219867.0
2025-02-13 14:20:00,43.63,43.7,43.57,43.6,133928.0,43.2977,43.3672,43.2382,43.2679,133928.0
2025-02-13 14:30:00,43.61,43.72,43.55,43.68,139848.0,43.2778,43.387,43.2183,43.3473,139848.0
2025-02-13 14:40:00,43.66,43.66,43.52,43.61,92012.0,43.3275,43.3275,43.1885,43.2778,92012.0
2025-02-13 14:50:00,43.62,43.74,43.55,43.55,82129.0,43.2878,43.4069,43.2183,43.2183,82129.0
2025-02-13 15:00:00,43.56,43.78,43.54,43.74,63457.0,43.2282,43.4466,43.2084,43.4069,63457.0
2025-02-13 15:10:00,43.76,43.9,43.7,43.89,176257.0,43.4267,43.5656,43.3672,43.5557,176257.0
2025-02-13 15:20:00,43.88,43.91,43.81,43.91,86136.0,43.5458,43.5756,43.4763,43.5756,86136.0
2025-02-13 15:30:00,43.91,43.91,43.79,43.8,136439.0,43.5756,43.5756,43.4565,43.4664,136439.0
2025-02-13 15:40:00,43.81,43.92,43.72,43.92,196111.0,43.4763,43.5855,43.387,43.5855,196111.0
2025-02-13 15:50:00,43.92,43.99,43.77,43.86,318501.0,43.5855,43.655,43.4366,43.5259,318501.0
2025-02-14 09:30:00,44.52,44.72,44.21,44.44,556143.0,44.1809,44.3794,43.8733,44.1015,556143.0
2025-02-14 09:40:00,44.46,44.88,44.46,44.71,380212.0,44.1214,44.5382,44.1214,44.3695,380212.0
2025-02-14 09:50:00,44.7,44.73,44.55,44.65,235654.0,44.3595,44.3893,44.2107,44.3099,235654.0
2025-02-14 10:00:00,44.66,44.77,44.57,44.73,198313.0,44.3199,44.429,44.2305,44.3893,198313.0
2025-02-14 10:10:00,44.71,44.74,44.26,44.33,284187.0,44.3695,44.3992,43.9229,43.9924,284187.0
2025-02-14 10:20:00,44.34,44.4,44.06,44.08,255138.0,44.0023,44.0618,43.7244,43.7443,255138.0
2025-02-14 10:30:00,44.07,44.24,44.03,44.16,267996.0,43.7343,43.9031,43.6946,43.8237,267996.0
2025-02-14 10:40:00,44.16,44.24,44.08,44.18,132334.0,43.8237,43.9031,43.7443,43.8435,132334.0
2025-02-14 10:50:00,44.18,44.24,44.05,44.08,162857.0,43.8435,43.9031,43.7145,43.7443,162857.0
2025-02-14 11:00:00,44.1,44.32,44.09,44.26,100877.0,43.7641,43.9824,43.7542,43.9229,100877.0
2025-02-14 11:10:00,44.27,44.29,43.94,43.94,241038.0,43.9328,43.9527,43.6053,43.6053,241038.0
2025-02-14 11:20:00,43.95,44.02,43.82,43.91,220770.0,43.6153,43.6847,43.4862,43.5756,220770.0
2025-02-14 11:30:00,43.9,43.93,43.78,43.87,144780.0,43.5656,43.5954,43.4466,43.5359,144780.0
2025-02-14 11:40:00,43.88,43.94,43.7,43.75,166700.0,43.5458,43.6053,43.3672,43.4168,166700.0
2025-02-14 11:50:00,43.75,43.91,43.68,43.9,158277.0,43.4168,43.5756,43.3473,43.5656,158277.0
2025-02-14 12:00:00,43.89,43.92,43.71,43.73,76614.0,43.5557,43.5855,43.3771,43.3969,76614.0
2025-02-14 12:10:00,43.73,43.73,43.6,43.62,120763.0,43.3969,43.3969,43.2679,43.2878,120763.0
2025-02-14 12:20:00,43.63,43.69,43.54,43.56,131957.0,43.2977,43.3572,43.2084,43.2282,131957.0
2025-02-14 12:30:00,43.57,43.7,43.55,43.59,93716.0,43.2382,43.3672,43.2183,43.258,93716.0
2025-02-14 12:40:00,43.58,43.73,43.53,43.72,95844.0,43.2481,43.3969,43.1985,43.387,95844.0
2025-02-14 12:50:00,43.73,43.78,43.69,43.72,102314.0,43.3969,43.4466,43.3572,43.387,102314.0
2025-02-14 13:00:00,43.72,43.77,43.69,43.72,67264.0,43.387,43.4366,43.3572,43.387,67264.0
2025-02-14 13:10:00,43.73,43.76,43.65,43.73,45064.0,43.3969,43.4267,43.3175,43.3969,45064.0
2025-02-14 13:20:00,43.72,43.76,43.7,43.74,44995.0,43.387,43.4267,43.3672,43.4069,44995.0
2025-02-14 13:30:00,43.73,43.81,43.72,43.8,104222.0,43.3969,43.4763,43.387,43.4664,104222.0
2025-02-14 13:40:00,43.81,43.91,43.8,43.9,134213.0,43.4763,43.5756,43.4664,43.5656,134213.0
2025-02-14 13:50:00,43.91,43.94,43.85,43.86,85442.0,43.5756,43.6053,43.516,43.5259,85442.0
2025-02-14 14:00:00,43.86,43.91,43.83,43.85,67891.0,43.5259,43.5756,43.4962,43.516,67891.0
2025-02-14 14:10:00,43.87,43.89,43.82,43.84,38606.0,43.5359,43.5557,43.4862,43.5061,38606.0
2025-02-14 14:20:00,43.84,43.85,43.74,43.76,51335.0,43.5061,43.516,43.4069,43.4267,51335.0
2025-02-14 14:30:00,43.75,43.83,43.72,43.78,44181.0,43.4168,43.4962,43.387,43.4466,44181.0
2025-02-14 14:40:00,43.8,43.88,43.8,43.87,54700.0,43.4664,43.5458,43.4664,43.5359,54700.0
2025-02-14 14:50:00,43.87,43.94,43.83,43.92,72712.0,43.5359,43.6053,43.4962,43.5855,72712.0
2025-02-14 15:00:00,43.91,43.93,43.85,43.87,39686.0,43.5756,43.5954,43.516,43.5359,39686.0
2025-02-14 15:10:00,43.87,43.97,43.82,43.91,65029.0,43.5359,43.6351,43.4862,43.5756,65029.0
2025-02-14 15:20:00,43.91,43.92,43.74,43.74,56341.0,43.5756,43.5855,43.4069,43.4069,56341.0
2025-02-14 15:30:00,43.75,43.79,43.69,43.78,88582.0,43.4168,43.4565,43.3572,43.4466,88582.0
2025-02-14 15:40:00,43.77,43.77,43.56,43.61,122419.0,43.4366,43.4366,43.2282,43.2778,122419.0
2025-02-14 15:50:00,43.63,43.78,43.61,43.75,249806.0,43.2977,43.4466,43.2778,43.4168,249806.0
2025-02-18 09:30:00,43.81,44.14,43.75,44.02,577409.0,43.4763,43.8038,43.4168,43.6847,577409.0
2025-02-18 09:40:00,44.03,44.09,43.76,44.02,281895.0,43.6946,43.7542,43.4267,43.6847,281895.0
2025-02-18 09:50:00,44.04,44.11,43.92,44.01,171502.0,43.7046,43.774,43.5855,43.6748,171502.0
2025-02-18 10:00:00,43.98,43.98,43.74,43.88,172417.0,43.645,43.645,43.4069,43.5458,172417.0
2025-02-18 10:10:00,43.87,44.0,43.81,43.91,111665.0,43.5359,43.6649,43.4763,43.5756,111665.0
2025-02-18 10:20:00,43.91,44.19,43.91,44.15,206975.0,43.5756,43.8534,43.5756,43.8137,206975.0
2025-02-18 10:30:00,44.15,44.53,44.13,44.48,331401.0,43.8137,44.1908,43.7939,44.1412,331401.0
2025-02-18 10:40:00,44.49,44.6,44.42,44.51,205800.0,44.1511,44.2603,44.0817,44.171,205800.0
2025-02-18 10:50:00,44.52,44.7,44.5,44.68,131723.0,44.1809,44.3595,44.1611,44.3397,131723.0
2025-02-18 11:00:00,44.66,44.67,44.48,44.55,197342.0,44.3199,44.3298,44.1412,44.2107,197342.0
2025-02-18 11:10:00,44.53,44.6,44.4,44.4,180167.0,44.1908,44.2603,44.0618,44.0618,180167.0
2025-02-18 11:20:00,44.4,44.42,44.2,44.3,166448.0,44.0618,44.0817,43.8634,43.9626,166448.0
2025-02-18 11:30:00,44.28,44.3,44.19,44.29,73968.0,43.9427,43.9626,43.8534,43.9527,73968.0
2025-02-18 11:40:00,44.27,44.43,44.25,44.42,80915.0,43.9328,44.0916,43.913,44.0817,80915.0
2025-02-18 11:50:00,44.43,44.45,44.28,44.3,133534.0,44.0916,44.1115,43.9427,43.9626,133534.0
2025-02-18 12:00:00,44.29,44.4,44.26,44.39,36120.0,43.9527,44.0618,43.9229,44.0519,36120.0
2025-02-18 12:10:00,44.39,44.48,44.35,44.45,37202.0,44.0519,44.1412,44.0122,44.1115,37202.0
2025-02-18 12:20:00,44.46,44.46,44.34,44.35,61057.0,44.1214,44.1214,44.0023,44.0122,61057.0
2025-02-18 12:30:00,44.35,44.41,44.28,44.3,30147.0,44.0122,44.0718,43.9427,43.9626,30147.0
2025-02-18 12:40:00,44.3,44.43,44.3,44.42,28555.0,43.9626,44.0916,43.9626,44.0817,28555.0
2025-02-18 12:50:00,44.43,44.48,44.29,44.31,76427.0,44.0916,44.1412,43.9527,43.9725,76427.0
2025-02-18 13:00:00,44.31,44.38,44.27,44.29,83349.0,43.9725,44.042,43.9328,43.9527,83349.0
2025-02-18 13:10:00,44.29,44.3,44.12,44.13,111689.0,43.9527,43.9626,43.784,43.7939,111689.0
2025-02-18 13:20:00,44.13,44.23,44.09,44.11,102078.0,43.7939,43.8931,43.7542,43.774,102078.0
2025-02-18 13:30:00,44.12,44.12,44.02,44.07,61218.0,43.784,43.784,43.6847,43.7343,61218.0
2025-02-18 13:40:00,44.04,44.08,43.97,44.07,102930.0,43.7046,43.7443,43.6351,43.7343,102930.0
2025-02-18 13:50:00,44.07,44.19,44.05,44.09,110725.0,43.7343,43.8534,43.7145,43.7542,110725.0
2025-02-18 14:00:00,44.09,44.18,43.82,43.86,143981.0,43.7542,43.8435,43.4862,43.5259,143981.0
2025-02-18 14:10:00,43.86,43.88,43.56,43.59,216876.0,43.5259,43.5458,43.2282,43.258,216876.0
2025-02-18 14:20:00,43.58,43.83,43.47,43.78,303094.0,43.2481,43.4962,43.1389,43.4466,303094.0
2025-02-18 14:30:00,43.78,43.96,43.73,43.88,68060.0,43.4466,43.6252,43.3969,43.5458,68060.0
2025-02-18 14:40:00,43.89,44.08,43.88,44.07,84687.0,43.5557,43.7443,43.5458,43.7343,84687.0
2025-02-18 14:50:00,44.09,44.17,44.07,44.11,63731.0,43.7542,43.8336,43.7343,43.774,63731.0
2025-02-18 15:00:00,44.12,44.17,44.09,44.16,31117.0,43.784,43.8336,43.7542,43.8237,31117.0
2025-02-18 15:10:00,44.15,44.2,44.08,44.15,40716.0,43.8137,43.8634,43.7443,43.8137,40716.0
2025-02-18 15:20:00,44.15,44.24,44.12,44.14,50943.0,43.8137,43.9031,43.784,43.8038,50943.0
2025-02-18 15:30:00,44.15,44.28,44.12,44.18,61373.0,43.8137,43.9427,43.784,43.8435,61373.0
2025-02-18 15:40:00,44.17,44.26,44.13,44.21,90269.0,43.8336,43.9229,43.7939,43.8733,90269.0
2025-02-18 15:50:00,44.24,44.45,44.08,44.45,261650.0,43.9031,44.1115,43.7443,44.1115,261650.0
2025-02-19 09:30:00,43.38,43.55,43.19,43.52,666608.0,43.0496,43.2183,42.861,43.1885,666608.0
2025-02-19 09:40:00,43.49,43.59,43.38,43.48,416086.0,43.1588,43.258,43.0496,43.1488,416086.0
2025-02-19 09:50:00,43.46,43.73,43.43,43.68,371931.0,43.129,43.3969,43.0992,43.3473,371931.0
2025-02-19 10:00:00,43.7,43.81,43.59,43.66,549020.0,43.3672,43.4763,43.258,43.3275,549020.0
2025-02-19 10:10:00,43.67,43.87,43.58,43.82,253347.0,43.3374,43.5359,43.2481,43.4862,253347.0
2025-02-19 10:20:00,43.81,43.86,43.71,43.71,176742.0,43.4763,43.5259,43.3771,43.3771,176742.0
2025-02-19 10:30:00,43.72,43.85,43.67,43.7,229883.0,43.387,43.516,43.3374,43.3672,229883.0
2025-02-19 10:40:00,43.7,43.7,43.5,43.53,250660.0,43.3672,43.3672,43.1687,43.1985,250660.0
2025-02-19 10:50:00,43.52,43.56,43.41,43.47,134648.0,43.1885,43.2282,43.0794,43.1389,134648.0
2025-02-19 11:00:00,43.47,43.8,43.43,43.8,210056.0,43.1389,43.4664,43.0992,43.4664,210056.0
2025-02-19 11:10:00,43.79,43.84,43.64,43.71,164123.0,43.4565,43.5061,43.3076,43.3771,164123.0
2025-02-19 11:20:00,43.72,43.94,43.67,43.92,304063.0,43.387,43.6053,43.3374,43.5855,304063.0
2025-02-19 11:30:00,43.91,43.94,43.83,43.86,223977.0,43.5756,43.6053,43.4962,43.5259,223977.0
2025-02-19 11:40:00,43.85,43.99,43.85,43.91,159581.0,43.516,43.655,43.516,43.5756,159581.0
2025-02-19 11:50:00,43.91,43.94,43.84,43.88,73207.0,43.5756,43.6053,43.5061,43.5458,73207.0
2025-02-19 12:00:00,43.87,43.92,43.75,43.81,89837.0,43.5359,43.5855,43.4168,43.4763,89837.0
2025-02-19 12:10:00,43.81,43.83,43.65,43.66,53790.0,43.4763,43.4962,43.3175,43.3275,53790.0
2025-02-19 12:20:00,43.67,43.72,43.6,43.7,118242.0,43.3374,43.387,43.2679,43.3672,118242.0
2025-02-19 12:30:00,43.7,43.79,43.65,43.72,45590.0,43.3672,43.4565,43.3175,43.387,45590.0
2025-02-19 12:40:00,43.71,43.74,43.65,43.7,48098.0,43.3771,43.4069,43.3175,43.3672,48098.0
2025-02-19 12:50:00,43.71,43.76,43.61,43.63,42651.0,43.3771,43.4267,43.2778,43.2977,42651.0
2025-02-19 13:00:00,43.63,43.68,43.56,43.6,85447.0,43.2977,43.3473,43.2282,43.2679,85447.0
2025-02-19 13:10:00,43.59,43.65,43.46,43.64,137008.0,43.258,43.3175,43.129,43.3076,137008.0
2025-02-19 13:20:00,43.65,43.76,43.62,43.73,113497.0,43.3175,43.4267,43.2878,43.3969,113497.0
2025-02-19 13:30:00,43.73,43.84,43.73,43.8,69307.0,43.3969,43.5061,43.3969,43.4664,69307.0
2025-02-19 13:40:00,43.8,43.84,43.78,43.79,33719.0,43.4664,43.5061,43.4466,43.4565,33719.0
2025-02-19 13:50:00,43.75,43.77,43.73,43.74,61173.0,43.4168,43.4366,43.3969,43.4069,61173.0
2025-02-19 14:00:00,43.74,43.83,43.66,43.81,109714.0,43.4069,43.4962,43.3275,43.4763,109714.0
2025-02-19 14:10:00,43.83,44.23,43.83,44.22,250596.0,43.4962,43.8931,43.4962,43.8832,250596.0
2025-02-19 14:20:00,44.22,44.38,44.18,44.23,174318.0,43.8832,44.042,43.8435,43.8931,174318.0
2025-02-19 14:30:00,44.21,44.29,44.18,44.28,113431.0,43.8733,43.9527,43.8435,43.9427,113431.0
2025-02-19 14:40:00,44.27,44.31,44.2,44.25,49419.0,43.9328,43.9725,43.8634,43.913,49419.0
2025-02-19 14:50:00,44.26,44.32,44.21,44.23,65075.0,43.9229,43.9824,43.8733,43.8931,65075.0
2025-02-19 15:00:00,44.23,44.24,44.04,44.05,84784.0,43.8931,43.9031,43.7046,43.7145,84784.0
2025-02-19 15:10:00,44.05,44.23,44.0,44.18,116570.0,43.7145,43.8931,43.6649,43.8435,116570.0
2025-02-19 15:20:00,44.19,44.24,43.87,43.89,154560.0,43.8534,43.9031,43.5359,43.5557,154560.0
2025-02-19 15:30:00,43.91,44.15,43.91,44.1,70392.0,43.5756,43.8137,43.5756,43.7641,70392.0
2025-02-19 15:40:00,44.1,44.14,43.88,43.94,76328.0,43.7641,43.8038,43.5458,43.6053,76328.0
2025-02-19 15:50:00,43.96,44.11,43.82,43.94,238604.0,43.6252,43.774,43.4862,43.6053,238604.0
2025-02-20 09:30:00,43.7,43.81,43.47,43.47,416384.0,43.3672,43.4763,43.1389,43.1389,416384.0
2025-02-20 09:40:00,43.48,43.48,42.76,42.79,883016.0,43.1488,43.1488,42.4343,42.4641,883016.0
2025-02-20 09:50:00,42.77,42.84,42.46,42.48,496494.0,42.4442,42.5137,42.1366,42.1565,496494.0
2025-02-20 10:00:00,42.49,42.69,42.17,42.3,574490.0,42.1664,42.3649,41.8488,41.9778,574490.0
2025-02-20 10:10:00,42.29,42.68,42.22,42.58,339640.0,41.9679,42.3549,41.8984,42.2557,339640.0
2025-02-20 10:20:00,42.59,42.71,42.46,42.49,229465.0,42.2656,42.3847,42.1366,42.1664,229465.0
2025-02-20 10:30:00,42.5,42.59,42.27,42.3,182174.0,42.1763,42.2656,41.9481,41.9778,182174.0
2025-02-20 10:40:00,42.31,42.37,42.05,42.08,321043.0,41.9878,42.0473,41.7297,41.7595,321043.0
2025-02-20 10:50:00,42.1,42.14,42.0,42.05,361328.0,41.7793,41.819,41.6801,41.7297,361328.0
2025-02-20 11:00:00,42.06,42.25,42.02,42.23,234132.0,41.7397,41.9282,41.7,41.9084,234132.0
2025-02-20 11:10:00,42.24,42.3,42.03,42.09,438929.0,41.9183,41.9778,41.7099,41.7694,438929.0
2025-02-20 11:20:00,42.09,42.27,42.08,42.19,111324.0,41.7694,41.9481,41.7595,41.8687,111324.0
2025-02-20 11:30:00,42.19,42.22,41.99,42.11,254296.0,41.8687,41.8984,41.6702,41.7893,254296.0
2025-02-20 11:40:00,42.12,42.28,42.09,42.23,173122.0,41.7992,41.958,41.7694,41.9084,173122.0
2025-02-20 11:50:00,42.25,42.29,42.1,42.1,103102.0,41.9282,41.9679,41.7793,41.7793,103102.0
2025-02-20 12:00:00,42.09,42.38,42.09,42.35,251334.0,41.7694,42.0572,41.7694,42.0274,251334.0
2025-02-20 12:10:00,42.34,42.45,42.3,42.42,137403.0,42.0175,42.1267,41.9778,42.0969,137403.0
2025-02-20 12:20:00,42.42,42.45,42.36,42.44,61581.0,42.0969,42.1267,42.0374,42.1168,61581.0
2025-02-20 12:30:00,42.44,42.55,42.42,42.46,80546.0,42.1168,42.2259,42.0969,42.1366,80546.0
2025-02-20 12:40:00,42.48,42.6,42.46,42.49,62877.0,42.1565,42.2755,42.1366,42.1664,62877.0
2025-02-20 12:50:00,42.47,42.48,42.32,42.38,100229.0,42.1465,42.1565,41.9977,42.0572,100229.0
2025-02-20 13:00:00,42.37,42.43,42.32,42.37,105731.0,42.0473,42.1068,41.9977,42.0473,105731.0
2025-02-20 13:10:00,42.36,42.45,42.29,42.32,90216.0,42.0374,42.1267,41.9679,41.9977,90216.0
2025-02-20 13:20:00,42.32,42.36,42.22,42.3,81347.0,41.9977,42.0374,41.8984,41.9778,81347.0
2025-02-20 13:30:00,42.3,42.46,42.26,42.44,81273.0,41.9778,42.1366,41.9381,42.1168,81273.0
2025-02-20 13:40:00,42.44,42.54,42.38,42.46,54208.0,42.1168,42.216,42.0572,42.1366,54208.0
2025-02-20 13:50:00,42.46,42.56,42.4,42.54,51448.0,42.1366,42.2358,42.0771,42.216,51448.0
2025-02-20 14:00:00,42.53,42.63,42.51,42.62,120093.0,42.2061,42.3053,42.1862,42.2954,120093.0
2025-02-20 14:10:00,42.61,42.75,42.61,42.69,160402.0,42.2855,42.4244,42.2855,42.3649,160402.0
2025-02-20 14:20:00,42.69,42.74,42.66,42.66,52354.0,42.3649,42.4145,42.3351,42.3351,52354.0
2025-02-20 14:30:00,42.66,42.7,42.49,42.54,145689.0,42.3351,42.3748,42.1664,42.216,145689.0
2025-02-20 14:40:00,42.54,42.83,42.54,42.79,115202.0,42.216,42.5038,42.216,42.4641,115202.0
2025-02-20 14:50:00,42.81,42.85,42.74,42.79,132065.0,42.4839,42.5236,42.4145,42.4641,132065.0
2025-02-20 15:00:00,42.81,42.88,42.72,42.82,89317.0,42.4839,42.5534,42.3946,42.4939,89317.0
2025-02-20 15:10:00,42.82,42.82,42.65,42.73,126977.0,42.4939,42.4939,42.3252,42.4046,126977.0
2025-02-20 15:20:00,42.74,42.79,42.66,42.68,28498.0,42.4145,42.4641,42.3351,42.3549,28498.0
2025-02-20 15:30:00,42.7,42.71,42.63,42.69,57167.0,42.3748,42.3847,42.3053,42.3649,57167.0
2025-02-20 15:40:00,42.68,42.94,42.64,42.94,114673.0,42.3549,42.613,42.3152,42.613,114673.0
2025-02-20 15:50:00,42.95,43.09,42.65,42.7,359392.0,42.6229,42.7618,42.3252,42.3748,359392.0
2025-02-21 09:30:00,43.64,43.67,42.65,42.68,640764.0,43.3076,43.3374,42.3252,42.3549,640764.0
2025-02-21 09:40:00,42.68,42.84,42.48,42.54,439592.0,42.3549,42.5137,42.1565,42.216,439592.0
2025-02-21 09:50:00,42.55,42.57,42.3,42.35,493368.0,42.2259,42.2458,41.9778,42.0274,493368.0
2025-02-21 10:00:00,42.34,42.38,41.78,41.94,866700.0,42.0175,42.0572,41.4618,41.6206,866700.0
2025-02-21 10:10:00,41.93,42.07,41.81,41.85,370012.0,41.6106,41.7496,41.4916,41.5313,370012.0
2025-02-21 10:20:00,41.83,41.88,41.34,41.34,584627.0,41.5114,41.561,41.0251,41.0251,584627.0
2025-02-21 10:30:00,41.34,41.46,41.23,41.23,394878.0,41.0251,41.1442,40.916,40.916,394878.0
2025-02-21 10:40:00,41.23,41.28,41.0,41.13,595610.0,40.916,40.9656,40.6877,40.8167,595610.0
2025-02-21 10:50:00,41.13,41.2,41.0,41.12,360714.0,40.8167,40.8862,40.6877,40.8068,360714.0
2025-02-21 11:00:00,41.13,41.3,41.11,41.19,260034.0,40.8167,40.9854,40.7969,40.8763,260034.0
2025-02-21 11:10:00,41.18,41.46,41.15,41.34,591190.0,40.8664,41.1442,40.8366,41.0251,591190.0
2025-02-21 11:20:00,41.36,41.43,41.18,41.23,184569.0,41.045,41.1145,40.8664,40.916,184569.0
2025-02-21 11:30:00,41.21,41.23,41.07,41.13,274306.0,40.8961,40.916,40.7572,40.8167,274306.0
2025-02-21 11:40:00,41.14,41.18,40.93,40.99,310992.0,40.8267,40.8664,40.6183,40.6778,310992.0
2025-02-21 11:50:00,40.99,41.11,40.9,41.04,164117.0,40.6778,40.7969,40.5885,40.7274,164117.0
2025-02-21 12:00:00,41.03,41.1,40.96,40.97,59973.0,40.7175,40.787,40.648,40.658,59973.0
2025-02-21 12:10:00,40.97,40.97,40.75,40.77,210905.0,40.658,40.658,40.4396,40.4595,210905.0
2025-02-21 12:20:00,40.76,40.82,40.66,40.69,224360.0,40.4496,40.5091,40.3503,40.3801,224360.0
2025-02-21 12:30:00,40.7,40.72,40.32,40.33,335219.0,40.39,40.4099,40.0129,40.0228,335219.0
2025-02-21 12:40:00,40.35,40.42,40.21,40.22,327519.0,40.0427,40.1121,39.9037,39.9137,327519.0
2025-02-21 12:50:00,40.22,40.27,39.9,39.98,518905.0,39.9137,39.9633,39.5961,39.6755,518905.0
2025-02-21 13:00:00,39.98,40.02,39.64,39.65,585380.0,39.6755,39.7152,39.3381,39.348,585380.0
2025-02-21 13:10:00,39.65,39.97,39.48,39.77,796006.0,39.348,39.6656,39.1793,39.4671,796006.0
2025-02-21 13:20:00,39.76,39.79,39.37,39.38,491989.0,39.4572,39.4869,39.0701,39.0801,491989.0
2025-02-21 13:30:00,39.38,39.76,39.27,39.49,821102.0,39.0801,39.4572,38.9709,39.1892,821102.0
2025-02-21 13:40:00,39.5,39.56,39.27,39.31,345347.0,39.1992,39.2587,38.9709,39.0106,345347.0
2025-02-21 13:50:00,39.3,39.43,39.21,39.23,341770.0,39.0007,39.1297,38.9114,38.9312,341770.0
2025-02-21 14:00:00,39.23,39.3,39.11,39.3,463995.0,38.9312,39.0007,38.8121,39.0007,463995.0
2025-02-21 14:10:00,39.3,39.56,39.23,39.25,361002.0,39.0007,39.2587,38.9312,38.9511,361002.0
2025-02-21 14:20:00,39.23,39.27,38.93,39.05,617409.0,38.9312,38.9709,38.6335,38.7526,617409.0
2025-02-21 14:30:00,39.05,39.18,38.88,38.9,388860.0,38.7526,38.8816,38.5839,38.6037,388860.0
2025-02-21 14:40:00,38.9,38.96,38.79,38.85,262296.0,38.6037,38.6633,38.4946,38.5541,262296.0
2025-02-21 14:50:00,38.87,39.29,38.87,39.05,491041.0,38.574,38.9908,38.574,38.7526,491041.0
2025-02-21 15:00:00,39.05,39.14,38.98,39.12,178184.0,38.7526,38.8419,38.6831,38.822,178184.0
2025-02-21 15:10:00,39.15,39.27,39.05,39.17,241422.0,38.8518,38.9709,38.7526,38.8717,241422.0
2025-02-21 15:20:00,39.16,39.33,39.1,39.27,377212.0,38.8617,39.0304,38.8022,38.9709,377212.0
2025-02-21 15:30:00,39.27,39.52,39.26,39.42,465224.0,38.9709,39.219,38.961,39.1198,465224.0
2025-02-21 15:40:00,39.43,39.45,39.16,39.26,367711.0,39.1297,39.1495,38.8617,38.961,367711.0
2025-02-21 15:50:00,39.24,39.41,38.76,38.92,1093857.0,38.9411,39.1098,38.4648,38.6236,1093857.0
2025-02-24 09:30:00,39.48,39.48,38.78,38.84,1026454.0,39.1793,39.1793,38.4846,38.5442,1026454.0
2025-02-24 09:40:00,38.86,39.12,38.64,38.68,542060.0,38.564,38.822,38.3457,38.3854,542060.0
2025-02-24 09:50:00,38.68,38.73,38.12,38.12,932366.0,38.3854,38.435,37.8297,37.8297,932366.0
2025-02-24 10:00:00,38.12,38.38,37.53,38.07,1608719.0,37.8297,38.0877,37.2442,37.78,1608719.0
2025-02-24 10:10:00,38.09,38.5,38.04,38.17,566827.0,37.7999,38.2068,37.7503,37.8793,566827.0
2025-02-24 10:20:00,38.17,38.39,37.91,37.93,309840.0,37.8793,38.0976,37.6213,37.6411,309840.0
2025-02-24 10:30:00,37.95,38.15,37.84,38.0,252752.0,37.661,37.8594,37.5518,37.7106,252752.0
2025-02-24 10:40:00,37.99,38.2,37.87,38.12,294838.0,37.7007,37.9091,37.5816,37.8297,294838.0
2025-02-24 10:50:00,38.13,38.21,37.72,37.87,310467.0,37.8396,37.919,37.4327,37.5816,310467.0
2025-02-24 11:00:00,37.86,38.24,37.8,38.18,232192.0,37.5716,37.9487,37.5121,37.8892,232192.0
2025-02-24 11:10:00,38.19,38.45,38.14,38.44,157663.0,37.8991,38.1571,37.8495,38.1472,157663.0
2025-02-24 11:20:00,38.46,38.72,38.4,38.65,202726.0,38.1671,38.4251,38.1075,38.3556,202726.0
2025-02-24 11:30:00,38.64,38.81,38.55,38.55,237537.0,38.3457,38.5144,38.2564,38.2564,237537.0
2025-02-24 11:40:00,38.56,38.95,38.55,38.73,257389.0,38.2663,38.6533,38.2564,38.435,257389.0
2025-02-24 11:50:00,38.74,38.8,38.53,38.57,161028.0,38.4449,38.5045,38.2365,38.2762,161028.0
2025-02-24 12:00:00,38.57,38.73,38.52,38.63,162697.0,38.2762,38.435,38.2266,38.3358,162697.0
2025-02-24 12:10:00,38.63,38.9,38.57,38.88,91752.0,38.3358,38.6037,38.2762,38.5839,91752.0
2025-02-24 12:20:00,38.9,38.97,38.79,38.8,104074.0,38.6037,38.6732,38.4946,38.5045,104074.0
2025-02-24 12:30:00,38.78,39.01,38.7,38.98,100526.0,38.4846,38.7129,38.4052,38.6831,100526.0
2025-02-24 12:40:00,38.99,39.13,38.98,39.08,200930.0,38.693,38.832,38.6831,38.7824,200930.0
2025-02-24 12:50:00,39.08,39.08,38.9,38.93,123621.0,38.7824,38.7824,38.6037,38.6335,123621.0
2025-02-24 13:00:00,38.93,38.98,38.84,38.92,97929.0,38.6335,38.6831,38.5442,38.6236,97929.0
2025-02-24 13:10:00,38.93,39.12,38.87,39.09,177309.0,38.6335,38.822,38.574,38.7923,177309.0
2025-02-24 13:20:00,39.08,39.08,38.94,39.03,143075.0,38.7824,38.7824,38.6434,38.7327,143075.0
2025-02-24 13:30:00,39.03,39.27,39.02,39.26,232722.0,38.7327,38.9709,38.7228,38.961,232722.0
2025-02-24 13:40:00,39.26,39.29,39.04,39.04,170952.0,38.961,38.9908,38.7427,38.7427,170952.0
2025-02-24 13:50:00,39.04,39.07,38.9,38.95,118344.0,38.7427,38.7724,38.6037,38.6533,118344.0
2025-02-24 14:00:00,38.95,39.19,38.95,39.05,100151.0,38.6533,38.8915,38.6533,38.7526,100151.0
2025-02-24 14:10:00,39.05,39.08,38.8,38.81,176307.0,38.7526,38.7824,38.5045,38.5144,176307.0
2025-02-24 14:20:00,38.8,38.9,38.74,38.79,98293.0,38.5045,38.6037,38.4449,38.4946,98293.0
2025-02-24 14:30:00,38.8,38.95,38.77,38.87,146215.0,38.5045,38.6533,38.4747,38.574,146215.0
2025-02-24 14:40:00,38.88,38.88,38.7,38.77,110379.0,38.5839,38.5839,38.4052,38.4747,110379.0
2025-02-24 14:50:00,38.76,38.83,38.56,38.65,170558.0,38.4648,38.5343,38.2663,38.3556,170558.0
2025-02-24 15:00:00,38.66,38.72,38.54,38.69,212865.0,38.3656,38.4251,38.2465,38.3953,212865.0
2025-02-24 15:10:00,38.69,38.75,38.57,38.65,141725.0,38.3953,38.4549,38.2762,38.3556,141725.0
2025-02-24 15:20:00,38.65,38.72,38.43,38.43,271231.0,38.3556,38.4251,38.1373,38.1373,271231.0
2025-02-24 15:30:00,38.44,38.73,38.44,38.57,126576.0,38.1472,38.435,38.1472,38.2762,126576.0
2025-02-24 15:40:00,38.58,38.6,38.44,38.55,231781.0,38.2862,38.306,38.1472,38.2564,231781.0
2025-02-24 15:50:00,38.57,38.63,38.07,38.09,442233.0,38.2762,38.3358,37.78,37.7999,442233.0
2025-02-25 09:30:00,38.18,38.63,37.92,38.61,867553.0,37.8892,38.3358,37.6312,38.3159,867553.0
2025-02-25 09:40:00,38.61,38.61,38.17,38.27,455785.0,38.3159,38.3159,37.8793,37.9785,455785.0
2025-02-25 09:50:00,38.3,38.32,37.83,38.0,649020.0,38.0083,38.0281,37.5419,37.7106,649020.0
2025-02-25 10:00:00,37.98,37.98,37.38,37.66,737521.0,37.6907,37.6907,37.0953,37.3732,737521.0
2025-02-25 10:10:00,37.66,37.73,37.23,37.26,509822.0,37.3732,37.4426,36.9464,36.9762,509822.0
2025-02-25 10:20:00,37.26,37.3,36.82,36.83,839691.0,36.9762,37.0159,36.5396,36.5495,839691.0
2025-02-25 10:30:00,36.85,37.37,36.83,37.33,807721.0,36.5693,37.0854,36.5495,37.0457,807721.0
2025-02-25 10:40:00,37.35,37.48,37.15,37.45,355345.0,37.0655,37.1945,36.8671,37.1648,355345.0
2025-02-25 10:50:00,37.46,37.75,37.36,37.51,325077.0,37.1747,37.4625,37.0755,37.2243,325077.0
2025-02-25 11:00:00,37.52,37.52,37.25,37.41,233397.0,37.2342,37.2342,36.9663,37.1251,233397.0
2025-02-25 11:10:00,37.45,37.55,37.18,37.2,187828.0,37.1648,37.264,36.8968,36.9167,187828.0
2025-02-25 11:20:00,37.2,37.25,36.88,36.89,328331.0,36.9167,36.9663,36.5991,36.609,328331.0
2025-02-25 11:30:00,36.9,36.97,36.66,36.87,545089.0,36.619,36.6884,36.3808,36.5892,545089.0
2025-02-25 11:40:00,36.88,37.14,36.77,37.12,231894.0,36.5991,36.8571,36.4899,36.8373,231894.0
2025-02-25 11:50:00,37.11,37.44,37.08,37.3,323961.0,36.8274,37.1548,36.7976,37.0159,323961.0
2025-02-25 12:00:00,37.25,37.3,36.99,37.06,107026.0,36.9663,37.0159,36.7083,36.7777,107026.0
2025-02-25 12:10:00,37.07,37.14,36.98,37.02,135707.0,36.7877,36.8571,36.6983,36.738,135707.0
2025-02-25 12:20:00,37.02,37.18,36.87,37.18,129923.0,36.738,36.8968,36.5892,36.8968,129923.0
2025-02-25 12:30:00,37.18,37.41,37.16,37.39,146415.0,36.8968,37.1251,36.877,37.1052,146415.0
2025-02-25 12:40:00,37.38,37.56,37.37,37.56,210728.0,37.0953,37.2739,37.0854,37.2739,210728.0
2025-02-25 12:50:00,37.55,37.72,37.52,37.72,222093.0,37.264,37.4327,37.2342,37.4327,222093.0
2025-02-25 13:00:00,37.73,38.09,37.72,37.99,235018.0,37.4426,37.7999,37.4327,37.7007,235018.0
2025-02-25 13:10:00,37.98,37.99,37.66,37.66,253076.0,37.6907,37.7007,37.3732,37.3732,253076.0
2025-02-25 13:20:00,37.65,37.77,37.37,37.37,132770.0,37.3632,37.4823,37.0854,37.0854,132770.0
2025-02-25 13:30:00,37.38,37.71,37.35,37.7,158107.0,37.0953,37.4228,37.0655,37.4129,158107.0
2025-02-25 13:40:00,37.7,37.83,37.67,37.79,194472.0,37.4129,37.5419,37.3831,37.5022,194472.0
2025-02-25 13:50:00,37.8,37.83,37.6,37.62,118282.0,37.5121,37.5419,37.3136,37.3335,118282.0
2025-02-25 14:00:00,37.61,37.66,37.57,37.66,85930.0,37.3235,37.3732,37.2839,37.3732,85930.0
2025-02-25 14:10:00,37.64,37.65,37.34,37.48,170153.0,37.3533,37.3632,37.0556,37.1945,170153.0
2025-02-25 14:20:00,37.45,37.47,37.27,37.29,99321.0,37.1648,37.1846,36.9861,37.006,99321.0
2025-02-25 14:30:00,37.29,37.8,37.29,37.78,186779.0,37.006,37.5121,37.006,37.4923,186779.0
2025-02-25 14:40:00,37.78,38.06,37.71,37.92,360741.0,37.4923,37.7701,37.4228,37.6312,360741.0
2025-02-25 14:50:00,37.93,37.95,37.84,37.9,184834.0,37.6411,37.661,37.5518,37.6113,184834.0
2025-02-25 15:00:00,37.89,38.07,37.76,37.96,317771.0,37.6014,37.78,37.4724,37.6709,317771.0
2025-02-25 15:10:00,37.96,38.09,37.85,38.08,179201.0,37.6709,37.7999,37.5617,37.79,179201.0
2025-02-25 15:20:00,38.06,38.38,38.05,38.17,420953.0,37.7701,38.0877,37.7602,37.8793,420953.0
2025-02-25 15:30:00,38.18,38.21,37.81,37.83,245414.0,37.8892,37.919,37.522,37.5419,245414.0
2025-02-25 15:40:00,37.83,37.94,37.7,37.89,404074.0,37.5419,37.651,37.4129,37.6014,404074.0
2025-02-25 15:50:00,37.88,37.93,37.56,37.63,571467.0,37.5915,37.6411,37.2739,37.3434,571467.0
2025-02-26 09:30:00,37.97,38.28,37.76,38.26,976219.0,37.6808,37.9884,37.4724,37.9686,976219.0
2025-02-26 09:40:00,38.27,38.86,38.17,38.84,553841.0,37.9785,38.564,37.8793,38.5442,553841.0
2025-02-26 09:50:00,38.85,39.05,38.7,38.91,556146.0,38.5541,38.7526,38.4052,38.6136,556146.0
2025-02-26 10:00:00,38.9,39.06,38.64,39.06,374566.0,38.6037,38.7625,38.3457,38.7625,374566.0
2025-02-26 10:10:00,39.06,39.19,38.89,38.91,319917.0,38.7625,38.8915,38.5938,38.6136,319917.0
2025-02-26 10:20:00,38.93,38.98,38.65,38.7,429587.0,38.6335,38.6831,38.3556,38.4052,429587.0
2025-02-26 10:30:00,38.72,38.92,38.61,38.81,330539.0,38.4251,38.6236,38.3159,38.5144,330539.0
2025-02-26 10:40:00,38.8,39.02,38.8,38.88,152558.0,38.5045,38.7228,38.5045,38.5839,152558.0
2025-02-26 10:50:00,38.86,38.96,38.79,38.89,77298.0,38.564,38.6633,38.4946,38.5938,77298.0
2025-02-26 11:00:00,38.93,39.06,38.92,39.01,210103.0,38.6335,38.7625,38.6236,38.7129,210103.0
2025-02-26 11:10:00,39.03,39.04,38.9,39.0,116469.0,38.7327,38.7427,38.6037,38.703,116469.0
2025-02-26 11:20:00,39.0,39.0,38.85,38.9,137370.0,38.703,38.703,38.5541,38.6037,137370.0
2025-02-26 11:30:00,38.88,38.97,38.74,38.95,141599.0,38.5839,38.6732,38.4449,38.6533,141599.0
2025-02-26 11:40:00,38.94,38.98,38.7,38.88,100059.0,38.6434,38.6831,38.4052,38.5839,100059.0
2025-02-26 11:50:00,38.85,38.94,38.62,38.65,173607.0,38.5541,38.6434,38.3259,38.3556,173607.0
2025-02-26 12:00:00,38.66,38.85,38.55,38.75,144661.0,38.3656,38.5541,38.2564,38.4549,144661.0
2025-02-26 12:10:00,38.76,38.94,38.65,38.77,161195.0,38.4648,38.6434,38.3556,38.4747,161195.0
2025-02-26 12:20:00,38.77,38.8,38.59,38.77,293109.0,38.4747,38.5045,38.2961,38.4747,293109.0
2025-02-26 12:30:00,38.77,38.85,38.37,38.37,458207.0,38.4747,38.5541,38.0778,38.0778,458207.0
2025-02-26 12:40:00,38.37,38.46,38.27,38.36,240553.0,38.0778,38.1671,37.9785,38.0678,240553.0
2025-02-26 12:50:00,38.35,38.36,38.02,38.12,532493.0,38.0579,38.0678,37.7304,37.8297,532493.0
2025-02-26 13:00:00,38.08,38.17,38.01,38.17,196737.0,37.79,37.8793,37.7205,37.8793,196737.0
2025-02-26 13:10:00,38.17,38.23,38.04,38.16,153560.0,37.8793,37.9388,37.7503,37.8694,153560.0
2025-02-26 13:20:00,38.16,38.29,37.92,37.94,221493.0,37.8694,37.9984,37.6312,37.651,221493.0
2025-02-26 13:30:00,37.92,38.03,37.86,37.87,183801.0,37.6312,37.7403,37.5716,37.5816,183801.0
2025-02-26 13:40:00,37.87,37.92,37.62,37.66,372520.0,37.5816,37.6312,37.3335,37.3732,372520.0
2025-02-26 13:50:00,37.64,37.67,37.37,37.55,349349.0,37.3533,37.3831,37.0854,37.264,349349.0
2025-02-26 14:00:00,37.54,37.7,37.39,37.48,205061.0,37.2541,37.4129,37.1052,37.1945,205061.0
2025-02-26 14:10:00,37.48,37.65,37.4,37.65,115087.0,37.1945,37.3632,37.1151,37.3632,115087.0
2025-02-26 14:20:00,37.64,37.79,37.58,37.59,195497.0,37.3533,37.5022,37.2938,37.3037,195497.0
2025-02-26 14:30:00,37.57,37.8,37.55,37.78,121957.0,37.2839,37.5121,37.264,37.4923,121957.0
2025-02-26 14:40:00,37.77,37.9,37.72,37.72,101516.0,37.4823,37.6113,37.4327,37.4327,101516.0
2025-02-26 14:50:00,37.7,37.78,37.41,37.43,298497.0,37.4129,37.4923,37.1251,37.1449,298497.0
2025-02-26 15:00:00,37.44,37.57,37.34,37.45,315808.0,37.1548,37.2839,37.0556,37.1648,315808.0
2025-02-26 15:10:00,37.45,37.52,37.36,37.49,145382.0,37.1648,37.2342,37.0755,37.2045,145382.0
2025-02-26 15:20:00,37.48,37.61,37.38,37.49,219325.0,37.1945,37.3235,37.0953,37.2045,219325.0
2025-02-26 15:30:00,37.48,37.64,37.44,37.61,149398.0,37.1945,37.3533,37.1548,37.3235,149398.0
2025-02-26 15:40:00,37.61,37.88,37.57,37.83,277081.0,37.3235,37.5915,37.2839,37.5419,277081.0
2025-02-26 15:50:00,37.84,37.89,37.68,37.8,503319.0,37.5518,37.6014,37.393,37.5121,503319.0
2025-02-27 09:30:00,37.77,37.99,37.56,37.74,610991.0,37.4823,37.7007,37.2739,37.4526,610991.0
2025-02-27 09:40:00,37.72,37.89,37.42,37.76,538752.0,37.4327,37.6014,37.135,37.4724,538752.0
2025-02-27 09:50:00,37.73,37.76,36.91,36.96,857769.0,37.4426,37.4724,36.6289,36.6785,857769.0
2025-02-27 10:00:00,36.96,37.18,36.61,36.98,822379.0,36.6785,36.8968,36.3312,36.6983,822379.0
2025-02-27 10:10:00,36.99,37.7,36.99,37.69,538698.0,36.7083,37.4129,36.7083,37.4029,538698.0
2025-02-27 10:20:00,37.66,38.19,37.61,37.82,425230.0,37.3732,37.8991,37.3235,37.5319,425230.0
2025-02-27 10:30:00,37.8,37.85,37.33,37.75,319103.0,37.5121,37.5617,37.0457,37.4625,319103.0
2025-02-27 10:40:00,37.75,37.75,37.56,37.66,144363.0,37.4625,37.4625,37.2739,37.3732,144363.0
2025-02-27 10:50:00,37.64,37.7,37.34,37.37,140336.0,37.3533,37.4129,37.0556,37.0854,140336.0
2025-02-27 11:00:00,37.37,37.68,37.34,37.59,151366.0,37.0854,37.393,37.0556,37.3037,151366.0
2025-02-27 11:10:00,37.63,37.99,37.62,37.91,269460.0,37.3434,37.7007,37.3335,37.6213,269460.0
2025-02-27 11:20:00,37.94,37.99,37.58,37.64,187329.0,37.651,37.7007,37.2938,37.3533,187329.0
2025-02-27 11:30:00,37.62,37.81,37.61,37.73,136458.0,37.3335,37.522,37.3235,37.4426,136458.0
2025-02-27 11:40:00,37.73,37.74,37.59,37.64,61023.0,37.4426,37.4526,37.3037,37.3533,61023.0
2025-02-27 11:50:00,37.66,37.67,37.26,37.31,133533.0,37.3732,37.3831,36.9762,37.0258,133533.0
2025-02-27 12:00:00,37.34,37.49,37.23,37.25,113271.0,37.0556,37.2045,36.9464,36.9663,113271.0
2025-02-27 12:10:00,37.25,37.32,37.06,37.07,103393.0,36.9663,37.0358,36.7777,36.7877,103393.0
2025-02-27 12:20:00,37.06,37.5,37.02,37.5,140912.0,36.7777,37.2144,36.738,37.2144,140912.0
2025-02-27 12:30:00,37.51,37.59,37.35,37.47,106447.0,37.2243,37.3037,37.0655,37.1846,106447.0
2025-02-27 12:40:00,37.42,37.42,37.14,37.17,122839.0,37.135,37.135,36.8571,36.8869,122839.0
2025-02-27 12:50:00,37.19,37.26,37.02,37.23,110717.0,36.9067,36.9762,36.738,36.9464,110717.0
2025-02-27 13:00:00,37.27,37.46,37.27,37.36,150965.0,36.9861,37.1747,36.9861,37.0755,150965.0
2025-02-27 13:10:00,37.37,37.59,37.34,37.51,96644.0,37.0854,37.3037,37.0556,37.2243,96644.0
2025-02-27 13:20:00,37.45,37.53,37.38,37.41,61941.0,37.1648,37.2442,37.0953,37.1251,61941.0
2025-02-27 13:30:00,37.43,37.55,37.38,37.52,63083.0,37.1449,37.264,37.0953,37.2342,63083.0
2025-02-27 13:40:00,37.51,37.55,37.4,37.52,88740.0,37.2243,37.264,37.1151,37.2342,88740.0
2025-02-27 13:50:00,37.5,37.6,37.4,37.4,59055.0,37.2144,37.3136,37.1151,37.1151,59055.0
2025-02-27 14:00:00,37.42,37.44,37.31,37.32,96071.0,37.135,37.1548,37.0258,37.0358,96071.0
2025-02-27 14:10:00,37.34,37.35,37.12,37.27,120696.0,37.0556,37.0655,36.8373,36.9861,120696.0
2025-02-27 14:20:00,37.27,37.3,36.8,36.8,193311.0,36.9861,37.0159,36.5197,36.5197,193311.0
2025-02-27 14:30:00,36.81,36.85,36.46,36.57,547960.0,36.5296,36.5693,36.1823,36.2915,547960.0
2025-02-27 14:40:00,36.61,36.72,36.38,36.66,370664.0,36.3312,36.4403,36.1029,36.3808,370664.0
2025-02-27 14:50:00,36.66,36.83,36.58,36.7,310308.0,36.3808,36.5495,36.3014,36.4205,310308.0
2025-02-27 15:00:00,36.7,36.73,36.38,36.45,255997.0,36.4205,36.4502,36.1029,36.1724,255997.0
2025-02-27 15:10:00,36.45,36.49,36.26,36.34,512481.0,36.1724,36.2121,35.9838,36.0632,512481.0
2025-02-27 15:20:00,36.32,36.51,36.2,36.22,317683.0,36.0434,36.2319,35.9243,35.9441,317683.0
2025-02-27 15:30:00,36.25,36.53,36.21,36.38,273555.0,35.9739,36.2518,35.9342,36.1029,273555.0
2025-02-27 15:40:00,36.37,36.41,36.13,36.31,445461.0,36.093,36.1327,35.8548,36.0334,445461.0
2025-02-27 15:50:00,36.3,36.37,35.95,36.05,981710.0,36.0235,36.093,35.6762,35.7754,981710.0
2025-02-28 09:30:00,35.62,35.98,35.28,35.87,1100183.0,35.3487,35.706,35.0113,35.5968,1100183.0
2025-02-28 09:40:00,35.81,35.93,35.55,35.73,342646.0,35.5373,35.6563,35.2792,35.4579,342646.0
2025-02-28 09:50:00,35.79,36.14,35.74,35.94,432064.0,35.5174,35.8647,35.4678,35.6663,432064.0
2025-02-28 10:00:00,35.92,36.42,35.86,36.41,429712.0,35.6464,36.1426,35.5869,36.1327,429712.0
2025-02-28 10:10:00,36.41,36.57,36.21,36.27,387281.0,36.1327,36.2915,35.9342,35.9938,387281.0
2025-02-28 10:20:00,36.26,36.68,36.23,36.67,329480.0,35.9838,36.4006,35.9541,36.3907,329480.0
2025-02-28 10:30:00,36.66,36.75,36.44,36.46,366296.0,36.3808,36.4701,36.1625,36.1823,366296.0
2025-02-28 10:40:00,36.46,36.6,36.37,36.44,214178.0,36.1823,36.3212,36.093,36.1625,214178.0
2025-02-28 10:50:00,36.44,36.81,36.43,36.78,272011.0,36.1625,36.5296,36.1525,36.4999,272011.0
2025-02-28 11:00:00,36.79,36.89,36.65,36.73,199857.0,36.5098,36.609,36.3709,36.4502,199857.0
2025-02-28 11:10:00,36.73,36.75,36.37,36.53,249495.0,36.4502,36.4701,36.093,36.2518,249495.0
2025-02-28 11:20:00,36.53,36.68,36.25,36.25,193563.0,36.2518,36.4006,35.9739,35.9739,193563.0
2025-02-28 11:30:00,36.23,36.59,36.19,36.48,225279.0,35.9541,36.3113,35.9144,36.2022,225279.0
2025-02-28 11:40:00,36.46,36.72,36.45,36.69,115489.0,36.1823,36.4403,36.1724,36.4106,115489.0
2025-02-28 11:50:00,36.68,36.76,36.56,36.61,132683.0,36.4006,36.48,36.2815,36.3312,132683.0
2025-02-28 12:00:00,36.61,36.69,36.47,36.53,98516.0,36.3312,36.4106,36.1922,36.2518,98516.0
2025-02-28 12:10:00,36.52,36.73,36.52,36.71,105316.0,36.2418,36.4502,36.2418,36.4304,105316.0
2025-02-28 12:20:00,36.7,36.71,36.39,36.47,160612.0,36.4205,36.4304,36.1128,36.1922,160612.0
2025-02-28 12:30:00,36.47,36.47,36.29,36.34,99430.0,36.1922,36.1922,36.0136,36.0632,99430.0
2025-02-28 12:40:00,36.34,36.37,35.82,35.87,452743.0,36.0632,36.093,35.5472,35.5968,452743.0
2025-02-28 12:50:00,35.85,36.16,35.71,35.72,270872.0,35.577,35.8846,35.438,35.4479,270872.0
2025-02-28 13:00:00,35.7,35.91,35.65,35.68,133901.0,35.4281,35.6365,35.3785,35.4082,133901.0
2025-02-28 13:10:00,35.66,35.85,35.38,35.41,486591.0,35.3884,35.577,35.1105,35.1403,486591.0
2025-02-28 13:20:00,35.41,35.79,35.37,35.78,280988.0,35.1403,35.5174,35.1006,35.5075,280988.0
2025-02-28 13:30:00,35.77,36.2,35.69,36.16,457653.0,35.4976,35.9243,35.4182,35.8846,457653.0
2025-02-28 13:40:00,36.17,36.26,35.98,36.08,176335.0,35.8945,35.9838,35.706,35.8052,176335.0
2025-02-28 13:50:00,36.07,36.15,35.63,35.65,217509.0,35.7953,35.8747,35.3586,35.3785,217509.0
2025-02-28 14:00:00,35.64,35.88,35.63,35.75,175063.0,35.3686,35.6067,35.3586,35.4777,175063.0
2025-02-28 14:10:00,35.78,35.98,35.68,35.98,128535.0,35.5075,35.706,35.4082,35.706,128535.0
2025-02-28 14:20:00,35.99,35.99,35.72,35.91,141136.0,35.7159,35.7159,35.4479,35.6365,141136.0
2025-02-28 14:30:00,35.9,36.23,35.84,36.14,142252.0,35.6266,35.9541,35.567,35.8647,142252.0
2025-02-28 14:40:00,36.15,36.29,36.08,36.28,167296.0,35.8747,36.0136,35.8052,36.0037,167296.0
2025-02-28 14:50:00,36.26,36.35,36.19,36.32,147615.0,35.9838,36.0731,35.9144,36.0434,147615.0
2025-02-28 15:00:00,36.29,36.56,36.25,36.51,194194.0,36.0136,36.2815,35.9739,36.2319,194194.0
2025-02-28 15:10:00,36.52,36.55,36.35,36.38,246964.0,36.2418,36.2716,36.0731,36.1029,246964.0
2025-02-28 15:20:00,36.37,36.55,36.23,36.51,190346.0,36.093,36.2716,35.9541,36.2319,190346.0
2025-02-28 15:30:00,36.51,36.53,36.22,36.4,178506.0,36.2319,36.2518,35.9441,36.1228,178506.0
2025-02-28 15:40:00,36.4,36.7,36.39,36.7,267216.0,36.1228,36.4205,36.1128,36.4205,267216.0
2025-02-28 15:50:00,36.7,37.15,36.67,37.15,1004451.0,36.4205,36.8671,36.3907,36.8671,1004451.0
2025-03-03 09:30:00,37.53,37.81,37.38,37.51,529060.0,37.2442,37.522,37.0953,37.2243,529060.0
2025-03-03 09:40:00,37.53,37.61,36.97,37.0,631703.0,37.2442,37.3235,36.6884,36.7182,631703.0
2025-03-03 09:50:00,37.0,37.09,36.58,36.65,423364.0,36.7182,36.8075,36.3014,36.3709,423364.0
2025-03-03 10:00:00,36.6,36.82,36.12,36.57,618603.0,36.3212,36.5396,35.8449,36.2915,618603.0
2025-03-03 10:10:00,36.54,36.82,36.46,36.66,282186.0,36.2617,36.5396,36.1823,36.3808,282186.0
2025-03-03 10:20:00,36.66,37.1,36.66,37.04,247601.0,36.3808,36.8174,36.3808,36.7579,247601.0
2025-03-03 10:30:00,37.05,37.18,36.71,36.82,479141.0,36.7678,36.8968,36.4304,36.5396,479141.0
2025-03-03 10:40:00,36.86,37.22,36.75,36.83,276572.0,36.5793,36.9365,36.4701,36.5495,276572.0
2025-03-03 10:50:00,36.84,37.04,36.59,36.59,155105.0,36.5594,36.7579,36.3113,36.3113,155105.0
2025-03-03 11:00:00,36.61,36.82,36.6,36.65,123842.0,36.3312,36.5396,36.3212,36.3709,123842.0
2025-03-03 11:10:00,36.66,36.78,36.5,36.7,152219.0,36.3808,36.4999,36.222,36.4205,152219.0
2025-03-03 11:20:00,36.68,36.83,36.47,36.48,233523.0,36.4006,36.5495,36.1922,36.2022,233523.0
2025-03-03 11:30:00,36.5,36.61,36.27,36.31,425973.0,36.222,36.3312,35.9938,36.0334,425973.0
2025-03-03 11:40:00,36.3,36.48,36.16,36.48,184080.0,36.0235,36.2022,35.8846,36.2022,184080.0
2025-03-03 11:50:00,36.46,36.71,36.45,36.68,223120.0,36.1823,36.4304,36.1724,36.4006,223120.0
2025-03-03 12:00:00,36.62,36.83,36.57,36.73,123953.0,36.3411,36.5495,36.2915,36.4502,123953.0
2025-03-03 12:10:00,36.74,37.0,36.73,36.97,107449.0,36.4602,36.7182,36.4502,36.6884,107449.0
2025-03-03 12:20:00,36.97,37.01,36.8,36.86,130822.0,36.6884,36.7281,36.5197,36.5793,130822.0
2025-03-03 12:30:00,36.87,36.97,36.82,36.97,104643.0,36.5892,36.6884,36.5396,36.6884,104643.0
2025-03-03 12:40:00,36.98,37.02,36.75,36.91,72475.0,36.6983,36.738,36.4701,36.6289,72475.0
2025-03-03 12:50:00,36.89,36.92,36.44,36.53,133565.0,36.609,36.6388,36.1625,36.2518,133565.0
2025-03-03 13:00:00,36.5,36.56,36.09,36.12,346576.0,36.222,36.2815,35.8151,35.8449,346576.0
2025-03-03 13:10:00,36.1,36.11,35.82,35.83,366551.0,35.825,35.835,35.5472,35.5571,366551.0
2025-03-03 13:20:00,35.84,35.97,35.52,35.55,483009.0,35.567,35.696,35.2495,35.2792,483009.0
2025-03-03 13:30:00,35.54,35.64,35.37,35.41,326177.0,35.2693,35.3686,35.1006,35.1403,326177.0
2025-03-03 13:40:00,35.4,36.1,35.4,35.76,598432.0,35.1304,35.825,35.1304,35.4876,598432.0
2025-03-03 13:50:00,35.75,35.86,35.51,35.64,186783.0,35.4777,35.5869,35.2395,35.3686,186783.0
2025-03-03 14:00:00,35.62,35.95,35.59,35.86,119090.0,35.3487,35.6762,35.3189,35.5869,119090.0
2025-03-03 14:10:00,35.84,35.9,35.56,35.6,190193.0,35.567,35.6266,35.2892,35.3289,190193.0
2025-03-03 14:20:00,35.58,35.74,35.48,35.51,210555.0,35.309,35.4678,35.2098,35.2395,210555.0
2025-03-03 14:30:00,35.5,35.77,35.44,35.61,200929.0,35.2296,35.4976,35.1701,35.3388,200929.0
2025-03-03 14:40:00,35.64,35.77,35.4,35.41,265000.0,35.3686,35.4976,35.1304,35.1403,265000.0
2025-03-03 14:50:00,35.42,35.48,34.76,34.78,1451820.0,35.1502,35.2098,34.4953,34.5151,1451820.0
2025-03-03 15:00:00,34.77,34.77,34.21,34.23,797743.0,34.5052,34.5052,33.9494,33.9693,797743.0
2025-03-03 15:10:00,34.23,34.31,33.95,34.05,679908.0,33.9693,34.0487,33.6914,33.7907,679908.0
2025-03-03 15:20:00,34.06,34.18,33.67,33.74,426705.0,33.8006,33.9197,33.4136,33.483,426705.0
2025-03-03 15:30:00,33.74,34.07,33.73,33.76,468769.0,33.483,33.8105,33.4731,33.5029,468769.0
2025-03-03 15:40:00,33.76,34.02,33.4,33.95,711675.0,33.5029,33.7609,33.1456,33.6914,711675.0
2025-03-03 15:50:00,33.91,34.1,33.82,34.1,943988.0,33.6517,33.8403,33.5624,33.8403,943988.0
2025-03-04 09:30:00,32.69,32.73,32.04,32.48,1352473.0,32.441,32.4807,31.796,32.2326,1352473.0
2025-03-04 09:40:00,32.45,32.65,32.18,32.3,791856.0,32.2028,32.4013,31.9349,32.054,791856.0
2025-03-04 09:50:00,32.31,32.32,31.85,31.87,748978.0,32.0639,32.0738,31.6074,31.6273,748978.0
2025-03-04 10:00:00,31.86,32.03,31.69,31.84,722111.0,31.6173,31.786,31.4486,31.5975,722111.0
2025-03-04 10:10:00,31.8,32.03,31.54,31.62,751726.0,31.5578,31.786,31.2998,31.3792,751726.0
2025-03-04 10:20:00,31.62,31.97,31.41,31.87,681259.0,31.3792,31.7265,31.1708,31.6273,681259.0
2025-03-04 10:30:00,31.86,32.18,31.83,31.99,593718.0,31.6173,31.9349,31.5876,31.7464,593718.0
2025-03-04 10:40:00,31.96,32.12,31.64,31.85,587331.0,31.7166,31.8754,31.399,31.6074,587331.0
2025-03-04 10:50:00,31.83,31.88,31.57,31.7,308243.0,31.5876,31.6372,31.3296,31.4586,308243.0
2025-03-04 11:00:00,31.71,31.79,31.35,31.4,404238.0,31.4685,31.5479,31.1112,31.1608,404238.0
2025-03-04 11:10:00,31.41,31.92,31.36,31.53,556180.0,31.1708,31.6769,31.1211,31.2899,556180.0
2025-03-04 11:20:00,31.52,31.72,31.35,31.43,376620.0,31.2799,31.4784,31.1112,31.1906,376620.0
2025-03-04 11:30:00,31.43,31.78,31.43,31.71,343697.0,31.1906,31.538,31.1906,31.4685,343697.0
2025-03-04 11:40:00,31.7,32.17,31.7,32.12,344755.0,31.4586,31.925,31.4586,31.8754,344755.0
2025-03-04 11:50:00,32.11,32.35,31.94,32.26,272192.0,31.8654,32.1036,31.6967,32.0143,272192.0
2025-03-04 12:00:00,32.28,32.33,32.02,32.17,269032.0,32.0341,32.0838,31.7761,31.925,269032.0
2025-03-04 12:10:00,32.14,32.36,32.14,32.23,234571.0,31.8952,32.1135,31.8952,31.9845,234571.0
2025-03-04 12:20:00,32.21,32.76,32.2,32.61,307149.0,31.9647,32.5105,31.9548,32.3616,307149.0
2025-03-04 12:30:00,32.61,32.82,32.44,32.77,310630.0,32.3616,32.57,32.1929,32.5204,310630.0
2025-03-04 12:40:00,32.77,32.96,32.57,32.74,477940.0,32.5204,32.709,32.3219,32.4906,477940.0
2025-03-04 12:50:00,32.75,32.78,32.47,32.52,217492.0,32.5006,32.5303,32.2227,32.2723,217492.0
2025-03-04 13:00:00,32.51,32.97,32.5,32.94,257816.0,32.2624,32.7189,32.2525,32.6891,257816.0
2025-03-04 13:10:00,32.93,33.24,32.9,33.05,290961.0,32.6792,32.9868,32.6494,32.7983,290961.0
2025-03-04 13:20:00,33.07,33.07,32.82,32.9,125868.0,32.8181,32.8181,32.57,32.6494,125868.0
2025-03-04 13:30:00,32.89,33.2,32.83,33.2,98745.0,32.6395,32.9471,32.58,32.9471,98745.0
2025-03-04 13:40:00,33.2,33.46,33.16,33.28,198051.0,32.9471,33.2052,32.9074,33.0265,198051.0
2025-03-04 13:50:00,33.28,33.67,33.22,33.59,193188.0,33.0265,33.4136,32.967,33.3342,193188.0
2025-03-04 14:00:00,33.57,34.0,33.56,33.91,371358.0,33.3143,33.741,33.3044,33.6517,371358.0
2025-03-04 14:10:00,33.9,33.93,33.77,33.86,175148.0,33.6418,33.6716,33.5128,33.6021,175148.0
2025-03-04 14:20:00,33.9,34.07,33.77,33.78,196969.0,33.6418,33.8105,33.5128,33.5227,196969.0
2025-03-04 14:30:00,33.8,33.89,33.65,33.89,214491.0,33.5426,33.6319,33.3937,33.6319,214491.0
2025-03-04 14:40:00,33.89,34.03,33.77,33.91,119691.0,33.6319,33.7708,33.5128,33.6517,119691.0
2025-03-04 14:50:00,33.94,34.1,33.91,34.06,164322.0,33.6815,33.8403,33.6517,33.8006,164322.0
2025-03-04 15:00:00,34.05,34.17,33.9,33.97,299685.0,33.7907,33.9097,33.6418,33.7113,299685.0
2025-03-04 15:10:00,33.94,34.25,33.93,34.25,205237.0,33.6815,33.9891,33.6716,33.9891,205237.0
2025-03-04 15:20:00,34.26,34.56,34.24,34.32,355823.0,33.9991,34.2968,33.9792,34.0586,355823.0
2025-03-04 15:30:00,34.29,34.33,33.55,33.66,593223.0,34.0288,34.0685,33.2945,33.4036,593223.0
2025-03-04 15:40:00,33.66,33.7,33.29,33.33,428091.0,33.4036,33.4433,33.0365,33.0761,428091.0
2025-03-04 15:50:00,33.3,33.3,32.82,32.91,577739.0,33.0464,33.0464,32.57,32.6593,577739.0
2025-03-05 09:30:00,32.9,33.03,32.56,33.02,764325.0,32.6494,32.7784,32.312,32.7685,764325.0
2025-03-05 09:40:00,33.01,33.46,32.98,32.99,796638.0,32.7586,33.2052,32.7288,32.7387,796638.0
2025-03-05 09:50:00,32.99,33.34,32.6,32.77,700144.0,32.7387,33.0861,32.3517,32.5204,700144.0
2025-03-05 10:00:00,32.8,33.62,32.79,33.39,1019184.0,32.5502,33.3639,32.5403,33.1357,1019184.0
2025-03-05 10:10:00,33.39,33.43,32.88,32.92,444429.0,33.1357,33.1754,32.6296,32.6693,444429.0
2025-03-05 10:20:00,32.93,33.09,32.73,32.81,396161.0,32.6792,32.838,32.4807,32.5601,396161.0
2025-03-05 10:30:00,32.83,33.25,32.72,33.18,450493.0,32.58,32.9968,32.4708,32.9273,450493.0
2025-03-05 10:40:00,33.19,33.2,32.86,32.91,282875.0,32.9372,32.9471,32.6097,32.6593,282875.0
2025-03-05 10:50:00,32.92,33.27,32.81,33.06,282777.0,32.6693,33.0166,32.5601,32.8082,282777.0
2025-03-05 11:00:00,33.05,33.05,32.75,32.77,307314.0,32.7983,32.7983,32.5006,32.5204,307314.0
2025-03-05 11:10:00,32.78,32.8,32.48,32.53,418588.0,32.5303,32.5502,32.2326,32.2822,418588.0
2025-03-05 11:20:00,32.52,32.62,32.38,32.53,387591.0,32.2723,32.3716,32.1334,32.2822,387591.0
2025-03-05 11:30:00,32.52,32.52,32.21,32.47,370990.0,32.2723,32.2723,31.9647,32.2227,370990.0
2025-03-05 11:40:00,32.49,32.49,32.17,32.33,182423.0,32.2425,32.2425,31.925,32.0838,182423.0
2025-03-05 11:50:00,32.31,32.77,32.16,32.61,775627.0,32.0639,32.5204,31.9151,32.3616,775627.0
2025-03-05 12:00:00,32.61,33.0,32.57,32.77,553580.0,32.3616,32.7487,32.3219,32.5204,553580.0
2025-03-05 12:10:00,32.77,32.88,32.67,32.78,309089.0,32.5204,32.6296,32.4212,32.5303,309089.0
2025-03-05 12:20:00,32.78,33.02,32.75,32.99,400572.0,32.5303,32.7685,32.5006,32.7387,400572.0
2025-03-05 12:30:00,33.0,33.1,32.89,33.08,436919.0,32.7487,32.8479,32.6395,32.828,436919.0
2025-03-05 12:40:00,33.09,33.13,32.83,33.07,184661.0,32.838,32.8777,32.58,32.8181,184661.0
2025-03-05 12:50:00,33.08,33.34,33.06,33.3,403280.0,32.828,33.0861,32.8082,33.0464,403280.0
2025-03-05 13:00:00,33.29,33.39,32.71,32.83,705893.0,33.0365,33.1357,32.4609,32.58,705893.0
2025-03-05 13:10:00,32.82,33.05,32.81,32.94,203178.0,32.57,32.7983,32.5601,32.6891,203178.0
2025-03-05 13:20:00,32.92,33.07,32.86,32.93,283847.0,32.6693,32.8181,32.6097,32.6792,283847.0
2025-03-05 13:30:00,32.91,33.08,32.74,32.93,203617.0,32.6593,32.828,32.4906,32.6792,203617.0
2025-03-05 13:40:00,32.92,33.06,32.69,33.03,246084.0,32.6693,32.8082,32.441,32.7784,246084.0
2025-03-05 13:50:00,33.05,33.41,33.04,33.4,222945.0,32.7983,33.1555,32.7884,33.1456,222945.0
2025-03-05 14:00:00,33.38,33.93,33.31,33.92,418123.0,33.1258,33.6716,33.0563,33.6617,418123.0
2025-03-05 14:10:00,33.92,34.06,33.76,33.77,464832.0,33.6617,33.8006,33.5029,33.5128,464832.0
2025-03-05 14:20:00,33.79,33.95,33.71,33.75,157456.0,33.5326,33.6914,33.4533,33.4929,157456.0
2025-03-05 14:30:00,33.79,33.93,33.66,33.85,210614.0,33.5326,33.6716,33.4036,33.5922,210614.0
2025-03-05 14:40:00,33.83,33.92,33.72,33.86,174627.0,33.5723,33.6617,33.4632,33.6021,174627.0
2025-03-05 14:50:00,33.88,33.95,33.72,33.72,289518.0,33.622,33.6914,33.4632,33.4632,289518.0
2025-03-05 15:00:00,33.73,34.02,33.7,33.98,301855.0,33.4731,33.7609,33.4433,33.7212,301855.0
2025-03-05 15:10:00,33.95,34.0,33.55,33.73,356982.0,33.6914,33.741,33.2945,33.4731,356982.0
2025-03-05 15:20:00,33.76,33.94,33.62,33.91,251839.0,33.5029,33.6815,33.3639,33.6517,251839.0
2025-03-05 15:30:00,33.9,33.91,33.75,33.86,239090.0,33.6418,33.6517,33.4929,33.6021,239090.0
2025-03-05 15:40:00,33.86,33.98,33.79,33.88,264806.0,33.6021,33.7212,33.5326,33.622,264806.0
2025-03-05 15:50:00,33.88,34.05,33.57,33.92,729887.0,33.622,33.7907,33.3143,33.6617,729887.0
2025-03-06 09:30:00,32.57,32.71,32.16,32.28,1225991.0,32.3219,32.4609,31.9151,32.0341,1225991.0
2025-03-06 09:40:00,32.27,32.55,31.95,32.5,963797.0,32.0242,32.3021,31.7067,32.2525,963797.0
2025-03-06 09:50:00,32.5,32.84,32.2,32.26,655914.0,32.2525,32.5899,31.9548,32.0143,655914.0
2025-03-06 10:00:00,32.26,32.96,32.19,32.9,899783.0,32.0143,32.709,31.9448,32.6494,899783.0
2025-03-06 10:10:00,32.89,33.18,32.81,33.12,527745.0,32.6395,32.9273,32.5601,32.8677,527745.0
2025-03-06 10:20:00,33.11,33.21,32.69,33.08,563061.0,32.8578,32.9571,32.441,32.828,563061.0
2025-03-06 10:30:00,33.08,33.39,32.97,33.36,378744.0,32.828,33.1357,32.7189,33.1059,378744.0
2025-03-06 10:40:00,33.36,33.45,33.22,33.23,307183.0,33.1059,33.1952,32.967,32.9769,307183.0
2025-03-06 10:50:00,33.21,33.37,33.01,33.32,308679.0,32.9571,33.1158,32.7586,33.0662,308679.0
2025-03-06 11:00:00,33.33,33.69,33.33,33.68,293009.0,33.0761,33.4334,33.0761,33.4235,293009.0
2025-03-06 11:10:00,33.68,33.68,33.37,33.4,270844.0,33.4235,33.4235,33.1158,33.1456,270844.0
2025-03-06 11:20:00,33.39,33.5,33.16,33.42,474969.0,33.1357,33.2449,32.9074,33.1655,474969.0
2025-03-06 11:30:00,33.4,33.7,33.08,33.12,409225.0,33.1456,33.4433,32.828,32.8677,409225.0
2025-03-06 11:40:00,33.13,33.16,33.0,33.04,176711.0,32.8777,32.9074,32.7487,32.7884,176711.0
2025-03-06 11:50:00,33.0,33.01,32.66,32.66,233937.0,32.7487,32.7586,32.4112,32.4112,233937.0
2025-03-06 12:00:00,32.66,32.8,32.33,32.53,410703.0,32.4112,32.5502,32.0838,32.2822,410703.0
2025-03-06 12:10:00,32.54,32.56,32.21,32.4,332940.0,32.2922,32.312,31.9647,32.1532,332940.0
2025-03-06 12:20:00,32.4,32.61,32.21,32.28,341179.0,32.1532,32.3616,31.9647,32.0341,341179.0
2025-03-06 12:30:00,32.29,32.57,32.19,32.2,519166.0,32.0441,32.3219,31.9448,31.9548,519166.0
2025-03-06 12:40:00,32.18,32.38,31.97,32.01,420039.0,31.9349,32.1334,31.7265,31.7662,420039.0
2025-03-06 12:50:00,32.0,32.37,31.9,32.25,363042.0,31.7563,32.1235,31.657,32.0044,363042.0
2025-03-06 13:00:00,32.25,32.31,32.07,32.13,255821.0,32.0044,32.0639,31.8257,31.8853,255821.0
2025-03-06 13:10:00,32.15,32.49,32.05,32.45,346275.0,31.9051,32.2425,31.8059,32.2028,346275.0
2025-03-06 13:20:00,32.45,32.53,32.19,32.22,342641.0,32.2028,32.2822,31.9448,31.9746,342641.0
2025-03-06 13:30:00,32.23,32.38,31.95,31.95,203716.0,31.9845,32.1334,31.7067,31.7067,203716.0
2025-03-06 13:40:00,31.95,32.16,31.8,32.04,341856.0,31.7067,31.9151,31.5578,31.796,341856.0
2025-03-06 13:50:00,32.04,32.21,31.97,32.02,214114.0,31.796,31.9647,31.7265,31.7761,214114.0
2025-03-06 14:00:00,32.05,32.11,31.83,31.93,180232.0,31.8059,31.8654,31.5876,31.6868,180232.0
2025-03-06 14:10:00,31.96,32.13,31.85,31.89,219714.0,31.7166,31.8853,31.6074,31.6471,219714.0
2025-03-06 14:20:00,31.9,31.92,31.68,31.73,277557.0,31.657,31.6769,31.4387,31.4883,277557.0
2025-03-06 14:30:00,31.73,31.96,31.66,31.9,247109.0,31.4883,31.7166,31.4189,31.657,247109.0
2025-03-06 14:40:00,31.88,32.8,31.86,32.71,574776.0,31.6372,32.5502,31.6173,32.4609,574776.0
2025-03-06 14:50:00,32.72,33.12,32.04,32.06,645072.0,32.4708,32.8677,31.796,31.8158,645072.0
2025-03-06 15:00:00,32.05,32.52,31.98,32.34,486587.0,31.8059,32.2723,31.7364,32.0937,486587.0
2025-03-06 15:10:00,32.34,32.6,32.28,32.51,420656.0,32.0937,32.3517,32.0341,32.2624,420656.0
2025-03-06 15:20:00,32.5,32.58,32.14,32.48,305392.0,32.2525,32.3319,31.8952,32.2326,305392.0
2025-03-06 15:30:00,32.49,32.79,32.32,32.36,504166.0,32.2425,32.5403,32.0738,32.1135,504166.0
2025-03-06 15:40:00,32.35,32.39,32.12,32.39,451944.0,32.1036,32.1433,31.8754,32.1433,451944.0
2025-03-06 15:50:00,32.39,32.5,32.19,32.3,838506.0,32.1433,32.2525,31.9448,32.054,838506.0
2025-03-07 09:30:00,32.14,32.21,31.77,31.91,865994.0,31.8952,31.9647,31.528,31.667,865994.0
2025-03-07 09:40:00,31.91,32.63,31.89,32.55,756217.0,31.667,32.3815,31.6471,32.3021,756217.0
2025-03-07 09:50:00,32.55,32.86,32.47,32.47,487319.0,32.3021,32.6097,32.2227,32.2227,487319.0
2025-03-07 10:00:00,32.47,32.75,32.26,32.43,531151.0,32.2227,32.5006,32.0143,32.183,531151.0
2025-03-07 10:10:00,32.46,32.49,31.86,31.88,551865.0,32.2128,32.2425,31.6173,31.6372,551865.0
2025-03-07 10:20:00,31.88,32.18,31.83,31.9,368457.0,31.6372,31.9349,31.5876,31.657,368457.0
2025-03-07 10:30:00,31.87,31.89,31.36,31.43,846332.0,31.6273,31.6471,31.1211,31.1906,846332.0
2025-03-07 10:40:00,31.43,32.18,31.3,32.0,890262.0,31.1906,31.9349,31.0616,31.7563,890262.0
2025-03-07 10:50:00,32.0,32.06,31.56,31.78,451923.0,31.7563,31.8158,31.3196,31.538,451923.0
2025-03-07 11:00:00,31.76,31.81,31.56,31.58,189254.0,31.5181,31.5677,31.3196,31.3395,189254.0
2025-03-07 11:10:00,31.64,31.66,31.48,31.5,212424.0,31.399,31.4189,31.2402,31.2601,212424.0
2025-03-07 11:20:00,31.5,31.57,31.06,31.09,554947.0,31.2601,31.3296,30.8234,30.8532,554947.0
2025-03-07 11:30:00,31.1,31.19,30.86,30.95,540199.0,30.8631,30.9524,30.625,30.7143,540199.0
2025-03-07 11:40:00,30.94,30.96,30.69,30.81,555599.0,30.7043,30.7242,30.4563,30.5753,555599.0
2025-03-07 11:50:00,30.8,30.97,30.68,30.93,423367.0,30.5654,30.7341,30.4463,30.6944,423367.0
2025-03-07 12:00:00,30.93,31.19,30.79,30.84,762941.0,30.6944,30.9524,30.5555,30.6051,762941.0
2025-03-07 12:10:00,30.83,30.92,30.62,30.71,473025.0,30.5952,30.6845,30.3868,30.4761,473025.0
2025-03-07 12:20:00,30.7,31.17,30.69,31.17,295517.0,30.4662,30.9326,30.4563,30.9326,295517.0
2025-03-07 12:30:00,31.15,31.66,31.02,31.48,526330.0,30.9127,31.4189,30.7837,31.2402,526330.0
2025-03-07 12:40:00,31.46,31.99,31.44,31.75,430238.0,31.2204,31.7464,31.2005,31.5082,430238.0
2025-03-07 12:50:00,31.75,32.16,31.54,31.71,601447.0,31.5082,31.9151,31.2998,31.4685,601447.0
2025-03-07 13:00:00,31.68,32.43,31.66,32.22,620762.0,31.4387,32.183,31.4189,31.9746,620762.0
2025-03-07 13:10:00,32.21,32.41,32.05,32.39,278702.0,31.9647,32.1632,31.8059,32.1433,278702.0
2025-03-07 13:20:00,32.39,32.5,32.07,32.13,363310.0,32.1433,32.2525,31.8257,31.8853,363310.0
2025-03-07 13:30:00,32.12,32.55,32.04,32.54,232428.0,31.8754,32.3021,31.796,32.2922,232428.0
2025-03-07 13:40:00,32.52,32.63,32.29,32.47,261038.0,32.2723,32.3815,32.0441,32.2227,261038.0
2025-03-07 13:50:00,32.52,32.77,32.42,32.76,222189.0,32.2723,32.5204,32.1731,32.5105,222189.0
2025-03-07 14:00:00,32.76,32.88,32.52,32.52,292085.0,32.5105,32.6296,32.2723,32.2723,292085.0
2025-03-07 14:10:00,32.54,32.76,32.53,32.75,133897.0,32.2922,32.5105,32.2822,32.5006,133897.0
2025-03-07 14:20:00,32.77,32.99,32.76,32.88,353454.0,32.5204,32.7387,32.5105,32.6296,353454.0
2025-03-07 14:30:00,32.9,33.14,32.83,33.04,275360.0,32.6494,32.8876,32.58,32.7884,275360.0
2025-03-07 14:40:00,33.05,33.06,32.72,32.73,356750.0,32.7983,32.8082,32.4708,32.4807,356750.0
2025-03-07 14:50:00,32.74,32.87,32.68,32.76,206619.0,32.4906,32.6196,32.4311,32.5105,206619.0
2025-03-07 15:00:00,32.75,33.0,32.66,32.99,224328.0,32.5006,32.7487,32.4112,32.7387,224328.0
2025-03-07 15:10:00,32.98,33.13,32.76,33.06,343767.0,32.7288,32.8777,32.5105,32.8082,343767.0
2025-03-07 15:20:00,33.07,33.07,32.83,32.92,126729.0,32.8181,32.8181,32.58,32.6693,126729.0
2025-03-07 15:30:00,32.92,32.98,32.57,32.65,429400.0,32.6693,32.7288,32.3219,32.4013,429400.0
2025-03-07 15:40:00,32.66,32.89,32.5,32.88,378882.0,32.4112,32.6395,32.2525,32.6296,378882.0
2025-03-07 15:50:00,32.88,32.93,32.6,32.61,600815.0,32.6296,32.6792,32.3517,32.3616,600815.0
2025-03-10 09:30:00,31.39,31.79,31.22,31.65,868816.0,31.1509,31.5479,30.9822,31.4089,868816.0
2025-03-10 09:40:00,31.65,32.02,31.59,31.71,627687.0,31.4089,31.7761,31.3494,31.4685,627687.0
2025-03-10 09:50:00,31.7,31.83,31.38,31.38,716592.0,31.4586,31.5876,31.141,31.141,716592.0
2025-03-10 10:00:00,31.39,31.39,30.97,30.99,799077.0,31.1509,31.1509,30.7341,30.754,799077.0
2025-03-10 10:10:00,30.99,31.2,30.88,30.94,582897.0,30.754,30.9624,30.6448,30.7043,582897.0
2025-03-10 10:20:00,30.95,31.09,30.8,30.87,393114.0,30.7143,30.8532,30.5654,30.6349,393114.0
2025-03-10 10:30:00,30.86,30.96,30.69,30.87,518404.0,30.625,30.7242,30.4563,30.6349,518404.0
2025-03-10 10:40:00,30.85,31.0,30.68,30.92,414152.0,30.615,30.7639,30.4463,30.6845,414152.0
2025-03-10 10:50:00,30.91,30.96,30.71,30.96,259787.0,30.6746,30.7242,30.4761,30.7242,259787.0
2025-03-10 11:00:00,30.97,31.23,30.96,31.2,617308.0,30.7341,30.9921,30.7242,30.9624,617308.0
2025-03-10 11:10:00,31.21,31.41,31.1,31.17,479155.0,30.9723,31.1708,30.8631,30.9326,479155.0
2025-03-10 11:20:00,31.17,31.28,31.06,31.21,256692.0,30.9326,31.0418,30.8234,30.9723,256692.0
2025-03-10 11:30:00,31.19,31.68,31.19,31.48,394644.0,30.9524,31.4387,30.9524,31.2402,394644.0
2025-03-10 11:40:00,31.48,31.53,31.06,31.32,452264.0,31.2402,31.2899,30.8234,31.0815,452264.0
2025-03-10 11:50:00,31.31,31.35,31.01,31.04,203732.0,31.0715,31.1112,30.7738,30.8036,203732.0
2025-03-10 12:00:00,31.02,31.18,30.94,31.03,325792.0,30.7837,30.9425,30.7043,30.7937,325792.0
2025-03-10 12:10:00,31.05,31.26,30.98,31.01,249489.0,30.8135,31.0219,30.744,30.7738,249489.0
2025-03-10 12:20:00,31.02,31.21,30.9,31.17,285122.0,30.7837,30.9723,30.6647,30.9326,285122.0
2025-03-10 12:30:00,31.18,31.47,30.89,30.97,400450.0,30.9425,31.2303,30.6547,30.7341,400450.0
2025-03-10 12:40:00,30.97,31.1,30.91,30.94,258013.0,30.7341,30.8631,30.6746,30.7043,258013.0
2025-03-10 12:50:00,30.97,30.99,30.81,30.81,146654.0,30.7341,30.754,30.5753,30.5753,146654.0
2025-03-10 13:00:00,30.81,30.84,30.6,30.6,370516.0,30.5753,30.6051,30.3669,30.3669,370516.0
2025-03-10 13:10:00,30.59,30.72,30.46,30.64,517201.0,30.357,30.486,30.228,30.4066,517201.0
2025-03-10 13:20:00,30.63,30.79,30.55,30.58,219701.0,30.3967,30.5555,30.3173,30.3471,219701.0
2025-03-10 13:30:00,30.58,30.59,30.24,30.36,488068.0,30.3471,30.357,30.0097,30.1288,488068.0
2025-03-10 13:40:00,30.34,30.36,30.12,30.18,361179.0,30.1089,30.1288,29.8906,29.9501,361179.0
2025-03-10 13:50:00,30.18,30.22,30.03,30.07,518723.0,29.9501,29.9898,29.8013,29.841,518723.0
2025-03-10 14:00:00,30.07,30.12,29.83,29.93,431872.0,29.841,29.8906,29.6028,29.702,431872.0
2025-03-10 14:10:00,29.93,30.18,29.88,29.91,571089.0,29.702,29.9501,29.6524,29.6822,571089.0
2025-03-10 14:20:00,29.9,29.95,29.72,29.8,315991.0,29.6723,29.7219,29.4936,29.573,315991.0
2025-03-10 14:30:00,29.81,29.94,29.76,29.78,312396.0,29.583,29.712,29.5333,29.5532,312396.0
2025-03-10 14:40:00,29.77,29.86,29.67,29.77,282133.0,29.5433,29.6326,29.444,29.5433,282133.0
2025-03-10 14:50:00,29.78,29.86,29.39,29.43,370481.0,29.5532,29.6326,29.1662,29.2058,370481.0
2025-03-10 15:00:00,29.41,29.52,29.18,29.25,502315.0,29.186,29.2952,28.9578,29.0272,502315.0
2025-03-10 15:10:00,29.25,29.81,29.19,29.8,432595.0,29.0272,29.583,28.9677,29.573,432595.0
2025-03-10 15:20:00,29.8,30.42,29.76,30.13,733276.0,29.573,30.1883,29.5333,29.9005,733276.0
2025-03-10 15:30:00,30.16,30.75,30.16,30.53,594171.0,29.9303,30.5158,29.9303,30.2975,594171.0
2025-03-10 15:40:00,30.52,30.58,30.11,30.33,385258.0,30.2875,30.3471,29.8807,30.099,385258.0
2025-03-10 15:50:00,30.34,30.47,30.02,30.11,842487.0,30.1089,30.2379,29.7914,29.8807,842487.0
2025-03-11 09:30:00,30.27,30.75,30.02,30.73,1139616.0,30.0395,30.5158,29.7914,30.4959,1139616.0
2025-03-11 09:40:00,30.73,30.9,30.3,30.83,866495.0,30.4959,30.6647,30.0692,30.5952,866495.0
2025-03-11 09:50:00,30.85,30.86,30.27,30.4,456388.0,30.615,30.625,30.0395,30.1685,456388.0
2025-03-11 10:00:00,30.4,30.96,29.91,30.39,1073870.0,30.1685,30.7242,29.6822,30.1585,1073870.0
2025-03-11 10:10:00,30.39,30.4,29.84,29.99,434840.0,30.1585,30.1685,29.6127,29.7616,434840.0
2025-03-11 10:20:00,29.98,30.01,29.51,29.65,458167.0,29.7517,29.7814,29.2852,29.4242,458167.0
2025-03-11 10:30:00,29.64,29.82,29.32,29.35,481740.0,29.4142,29.5929,29.0967,29.1265,481740.0
2025-03-11 10:40:00,29.37,29.69,29.22,29.44,566702.0,29.1463,29.4639,28.9974,29.2158,566702.0
2025-03-11 10:50:00,29.45,29.86,29.41,29.47,375300.0,29.2257,29.6326,29.186,29.2455,375300.0
2025-03-11 11:00:00,29.43,30.21,29.35,30.18,700044.0,29.2058,29.9799,29.1265,29.9501,700044.0
2025-03-11 11:10:00,30.15,30.3,29.91,30.28,438961.0,29.9204,30.0692,29.6822,30.0494,438961.0
2025-03-11 11:20:00,30.26,30.27,29.92,29.96,413940.0,30.0295,30.0395,29.6921,29.7318,413940.0
2025-03-11 11:30:00,29.97,30.32,29.9,30.24,175559.0,29.7417,30.0891,29.6723,30.0097,175559.0
2025-03-11 11:40:00,30.21,30.49,30.15,30.31,427376.0,29.9799,30.2578,29.9204,30.0791,427376.0
2025-03-11 11:50:00,30.35,30.41,29.94,29.97,346364.0,30.1188,30.1784,29.712,29.7417,346364.0
2025-03-11 12:00:00,29.95,30.11,29.72,29.8,353587.0,29.7219,29.8807,29.4936,29.573,353587.0
2025-03-11 12:10:00,29.81,29.81,29.58,29.76,239035.0,29.583,29.583,29.3547,29.5333,239035.0
2025-03-11 12:20:00,29.76,29.88,29.68,29.79,186031.0,29.5333,29.6524,29.4539,29.5631,186031.0
2025-03-11 12:30:00,29.82,30.03,29.78,29.8,177803.0,29.5929,29.8013,29.5532,29.573,177803.0
2025-03-11 12:40:00,29.81,30.02,29.69,29.77,210686.0,29.583,29.7914,29.4639,29.5433,210686.0
2025-03-11 12:50:00,29.78,29.86,29.5,29.58,215107.0,29.5532,29.6326,29.2753,29.3547,215107.0
2025-03-11 13:00:00,29.55,29.57,29.41,29.5,127943.0,29.3249,29.3448,29.186,29.2753,127943.0
2025-03-11 13:10:00,29.51,29.6,29.39,29.46,215120.0,29.2852,29.3746,29.1662,29.2356,215120.0
2025-03-11 13:20:00,29.45,29.53,29.19,29.21,306077.0,29.2257,29.3051,28.9677,28.9875,306077.0
2025-03-11 13:30:00,29.2,29.46,29.11,29.29,412199.0,28.9776,29.2356,28.8883,29.0669,412199.0
2025-03-11 13:40:00,29.3,29.8,29.27,29.64,413240.0,29.0768,29.573,29.0471,29.4142,413240.0
2025-03-11 13:50:00,29.64,29.73,29.35,29.5,243399.0,29.4142,29.5036,29.1265,29.2753,243399.0
2025-03-11 14:00:00,29.49,30.07,29.48,29.96,389192.0,29.2654,29.841,29.2555,29.7318,389192.0
2025-03-11 14:10:00,29.97,30.17,29.97,30.11,297631.0,29.7417,29.9402,29.7417,29.8807,297631.0
2025-03-11 14:20:00,30.1,30.42,30.07,30.32,261306.0,29.8707,30.1883,29.841,30.0891,261306.0
2025-03-11 14:30:00,30.29,30.46,30.11,30.4,307683.0,30.0593,30.228,29.8807,30.1685,307683.0
2025-03-11 14:40:00,30.45,30.96,30.41,30.8,614492.0,30.2181,30.7242,30.1784,30.5654,614492.0
2025-03-11 14:50:00,30.84,31.17,30.81,30.96,461719.0,30.6051,30.9326,30.5753,30.7242,461719.0
2025-03-11 15:00:00,30.99,31.2,30.65,30.95,399080.0,30.754,30.9624,30.4166,30.7143,399080.0
2025-03-11 15:10:00,30.94,30.94,30.49,30.57,313744.0,30.7043,30.7043,30.2578,30.3372,313744.0
2025-03-11 15:20:00,30.57,30.85,30.52,30.66,301787.0,30.3372,30.615,30.2875,30.4265,301787.0
2025-03-11 15:30:00,30.69,30.8,30.55,30.6,144313.0,30.4563,30.5654,30.3173,30.3669,144313.0
2025-03-11 15:40:00,30.61,30.86,30.48,30.86,280611.0,30.3769,30.625,30.2479,30.625,280611.0
2025-03-11 15:50:00,30.86,30.86,30.12,30.12,511783.0,30.625,30.625,29.8906,29.8906,511783.0
2025-03-12 09:30:00,31.13,31.45,30.63,30.81,1219771.0,30.8929,31.2105,30.3967,30.5753,1219771.0
2025-03-12 09:40:00,30.82,30.87,30.48,30.6,755042.0,30.5853,30.6349,30.2479,30.3669,755042.0
2025-03-12 09:50:00,30.59,30.77,30.17,30.5,1058566.0,30.357,30.5356,29.9402,30.2677,1058566.0
2025-03-12 10:00:00,30.5,30.59,30.25,30.38,683032.0,30.2677,30.357,30.0196,30.1486,683032.0
2025-03-12 10:10:00,30.39,30.49,30.09,30.31,460056.0,30.1585,30.2578,29.8608,30.0791,460056.0
2025-03-12 10:20:00,30.32,30.46,30.08,30.34,552812.0,30.0891,30.228,29.8509,30.1089,552812.0
2025-03-12 10:30:00,30.34,30.36,30.0,30.02,431420.0,30.1089,30.1288,29.7715,29.7914,431420.0
2025-03-12 10:40:00,30.02,30.05,29.78,29.84,528364.0,29.7914,29.8211,29.5532,29.6127,528364.0
2025-03-12 10:50:00,29.82,30.12,29.74,29.78,408963.0,29.5929,29.8906,29.5135,29.5532,408963.0
2025-03-12 11:00:00,29.79,29.87,29.57,29.74,512802.0,29.5631,29.6425,29.3448,29.5135,512802.0
2025-03-12 11:10:00,29.74,29.92,29.65,29.8,354543.0,29.5135,29.6921,29.4242,29.573,354543.0
2025-03-12 11:20:00,29.8,30.06,29.69,30.0,341014.0,29.573,29.8311,29.4639,29.7715,341014.0
2025-03-12 11:30:00,30.01,30.18,29.92,30.1,591316.0,29.7814,29.9501,29.6921,29.8707,591316.0
2025-03-12 11:40:00,30.12,30.19,30.01,30.05,492867.0,29.8906,29.9601,29.7814,29.8211,492867.0
2025-03-12 11:50:00,30.07,30.11,29.77,30.02,477913.0,29.841,29.8807,29.5433,29.7914,477913.0
2025-03-12 12:00:00,30.0,30.12,29.81,30.1,268207.0,29.7715,29.8906,29.583,29.8707,268207.0
2025-03-12 12:10:00,30.08,30.24,29.97,30.22,534464.0,29.8509,30.0097,29.7417,29.9898,534464.0
2025-03-12 12:20:00,30.23,30.39,30.13,30.22,433060.0,29.9998,30.1585,29.9005,29.9898,433060.0
2025-03-12 12:30:00,30.24,30.5,30.23,30.35,430686.0,30.0097,30.2677,29.9998,30.1188,430686.0
2025-03-12 12:40:00,30.34,30.47,30.07,30.44,374123.0,30.1089,30.2379,29.841,30.2082,374123.0
2025-03-12 12:50:00,30.44,30.47,30.11,30.11,352589.0,30.2082,30.2379,29.8807,29.8807,352589.0
2025-03-12 13:00:00,30.13,30.32,30.05,30.31,242118.0,29.9005,30.0891,29.8211,30.0791,242118.0
2025-03-12 13:10:00,30.32,30.42,30.25,30.39,242864.0,30.0891,30.1883,30.0196,30.1585,242864.0
2025-03-12 13:20:00,30.41,30.68,30.37,30.68,493468.0,30.1784,30.4463,30.1387,30.4463,493468.0
2025-03-12 13:30:00,30.67,30.77,30.59,30.65,791867.0,30.4364,30.5356,30.357,30.4166,791867.0
2025-03-12 13:40:00,30.65,30.77,30.6,30.62,331911.0,30.4166,30.5356,30.3669,30.3868,331911.0
2025-03-12 13:50:00,30.64,30.64,30.14,30.14,582605.0,30.4066,30.4066,29.9104,29.9104,582605.0
2025-03-12 14:00:00,30.14,30.42,30.09,30.25,366793.0,29.9104,30.1883,29.8608,30.0196,366793.0
2025-03-12 14:10:00,30.26,30.64,30.26,30.63,300602.0,30.0295,30.4066,30.0295,30.3967,300602.0
2025-03-12 14:20:00,30.65,30.72,30.51,30.72,289319.0,30.4166,30.486,30.2776,30.486,289319.0
2025-03-12 14:30:00,30.73,30.81,30.66,30.73,223125.0,30.4959,30.5753,30.4265,30.4959,223125.0
2025-03-12 14:40:00,30.75,30.99,30.74,30.93,223541.0,30.5158,30.754,30.5059,30.6944,223541.0
2025-03-12 14:50:00,30.93,30.93,30.63,30.82,346861.0,30.6944,30.6944,30.3967,30.5853,346861.0
2025-03-12 15:00:00,30.8,30.81,30.58,30.74,255713.0,30.5654,30.5753,30.3471,30.5059,255713.0
2025-03-12 15:10:00,30.73,30.78,30.58,30.74,237146.0,30.4959,30.5456,30.3471,30.5059,237146.0
2025-03-12 15:20:00,30.73,30.75,30.47,30.54,403888.0,30.4959,30.5158,30.2379,30.3074,403888.0
2025-03-12 15:30:00,30.53,30.65,30.31,30.41,528510.0,30.2975,30.4166,30.0791,30.1784,528510.0
2025-03-12 15:40:00,30.41,30.58,30.27,30.56,432369.0,30.1784,30.3471,30.0395,30.3272,432369.0
2025-03-12 15:50:00,30.56,30.56,30.25,30.25,1134374.0,30.3272,30.3272,30.0196,30.0196,1134374.0
2025-03-13 09:30:00,30.33,30.5,30.11,30.46,1027012.0,30.099,30.2677,29.8807,30.228,1027012.0
2025-03-13 09:40:00,30.45,30.66,30.23,30.24,926504.0,30.2181,30.4265,29.9998,30.0097,926504.0
2025-03-13 09:50:00,30.23,30.28,29.67,29.73,1117870.0,29.9998,30.0494,29.444,29.5036,1117870.0
2025-03-13 10:00:00,29.72,29.99,29.6,29.88,610234.0,29.4936,29.7616,29.3746,29.6524,610234.0
2025-03-13 10:10:00,29.88,30.3,29.82,30.25,691013.0,29.6524,30.0692,29.5929,30.0196,691013.0
2025-03-13 10:20:00,30.26,30.4,30.02,30.05,437574.0,30.0295,30.1685,29.7914,29.8211,437574.0
2025-03-13 10:30:00,30.06,30.28,29.84,29.87,428558.0,29.8311,30.0494,29.6127,29.6425,428558.0
2025-03-13 10:40:00,29.88,29.91,29.64,29.7,457333.0,29.6524,29.6822,29.4142,29.4738,457333.0
2025-03-13 10:50:00,29.7,29.85,29.57,29.65,398829.0,29.4738,29.6227,29.3448,29.4242,398829.0
2025-03-13 11:00:00,29.66,29.79,29.43,29.47,395742.0,29.4341,29.5631,29.2058,29.2455,395742.0
2025-03-13 11:10:00,29.49,29.53,29.38,29.45,257479.0,29.2654,29.3051,29.1562,29.2257,257479.0
2025-03-13 11:20:00,29.45,29.54,29.36,29.37,219680.0,29.2257,29.315,29.1364,29.1463,219680.0
2025-03-13 11:30:00,29.36,29.44,29.07,29.13,560462.0,29.1364,29.2158,28.8486,28.9081,560462.0
2025-03-13 11:40:00,29.12,29.44,29.06,29.37,669267.0,28.8982,29.2158,28.8387,29.1463,669267.0
2025-03-13 11:50:00,29.37,29.37,29.02,29.04,276983.0,29.1463,29.1463,28.799,28.8188,276983.0
2025-03-13 12:00:00,29.06,29.22,28.98,29.2,489330.0,28.8387,28.9974,28.7593,28.9776,489330.0
2025-03-13 12:10:00,29.19,29.2,28.96,29.1,198953.0,28.9677,28.9776,28.7394,28.8784,198953.0
2025-03-13 12:20:00,29.1,29.18,29.02,29.05,278744.0,28.8784,28.9578,28.799,28.8287,278744.0
2025-03-13 12:30:00,29.05,29.48,29.01,29.45,321170.0,28.8287,29.2555,28.789,29.2257,321170.0
2025-03-13 12:40:00,29.45,29.48,28.95,29.09,360220.0,29.2257,29.2555,28.7295,28.8684,360220.0
2025-03-13 12:50:00,29.08,29.31,29.03,29.14,314795.0,28.8585,29.0868,28.8089,28.9181,314795.0
2025-03-13 13:00:00,29.13,29.22,28.98,29.0,134385.0,28.9081,28.9974,28.7593,28.7791,134385.0
2025-03-13 13:10:00,28.99,29.0,28.61,28.63,431599.0,28.7692,28.7791,28.3921,28.4119,431599.0
2025-03-13 13:20:00,28.63,28.76,28.58,28.67,291756.0,28.4119,28.541,28.3623,28.4516,291756.0
2025-03-13 13:30:00,28.64,28.69,28.44,28.44,321227.0,28.4219,28.4715,28.2234,28.2234,321227.0
2025-03-13 13:40:00,28.45,28.53,28.4,28.43,324217.0,28.2333,28.3127,28.1837,28.2135,324217.0
2025-03-13 13:50:00,28.42,28.6,28.4,28.43,394688.0,28.2035,28.3822,28.1837,28.2135,394688.0
2025-03-13 14:00:00,28.42,28.82,28.4,28.75,450110.0,28.2035,28.6005,28.1837,28.531,450110.0
2025-03-13 14:10:00,28.74,29.03,28.72,28.79,294202.0,28.5211,28.8089,28.5013,28.5707,294202.0
2025-03-13 14:20:00,28.77,28.97,28.74,28.96,281120.0,28.5509,28.7494,28.5211,28.7394,281120.0
2025-03-13 14:30:00,28.97,29.09,28.86,29.08,248953.0,28.7494,28.8684,28.6402,28.8585,248953.0
2025-03-13 14:40:00,29.07,29.27,29.05,29.24,236743.0,28.8486,29.0471,28.8287,29.0173,236743.0
2025-03-13 14:50:00,29.23,29.28,29.06,29.25,230859.0,29.0074,29.057,28.8387,29.0272,230859.0
2025-03-13 15:00:00,29.22,29.4,29.08,29.14,306586.0,28.9974,29.1761,28.8585,28.9181,306586.0
2025-03-13 15:10:00,29.13,29.3,29.07,29.28,248238.0,28.9081,29.0768,28.8486,29.057,248238.0
2025-03-13 15:20:00,29.24,29.29,28.88,28.99,369218.0,29.0173,29.0669,28.66,28.7692,369218.0
2025-03-13 15:30:00,28.99,29.15,28.83,28.84,415500.0,28.7692,28.928,28.6104,28.6203,415500.0
2025-03-13 15:40:00,28.84,29.01,28.83,28.98,339277.0,28.6203,28.789,28.6104,28.7593,339277.0
2025-03-13 15:50:00,28.97,29.01,28.77,28.89,1011313.0,28.7494,28.789,28.5509,28.67,1011313.0
2025-03-14 09:30:00,29.79,29.99,29.66,29.8,1111724.0,29.5631,29.7616,29.4341,29.573,1111724.0
2025-03-14 09:40:00,29.81,30.14,29.8,30.14,469370.0,29.583,29.9104,29.573,29.9104,469370.0
2025-03-14 09:50:00,30.14,30.32,30.04,30.09,513953.0,29.9104,30.0891,29.8112,29.8608,513953.0
2025-03-14 10:00:00,30.04,30.16,29.39,29.8,1145041.0,29.8112,29.9303,29.1662,29.573,1145041.0
2025-03-14 10:10:00,29.81,30.03,29.69,29.79,392098.0,29.583,29.8013,29.4639,29.5631,392098.0
2025-03-14 10:20:00,29.77,29.99,29.56,29.92,398273.0,29.5433,29.7616,29.3349,29.6921,398273.0
2025-03-14 10:30:00,29.89,30.18,29.84,30.17,352999.0,29.6623,29.9501,29.6127,29.9402,352999.0
2025-03-14 10:40:00,30.16,30.26,30.0,30.25,321243.0,29.9303,30.0295,29.7715,30.0196,321243.0
2025-03-14 10:50:00,30.26,30.45,30.21,30.44,331536.0,30.0295,30.2181,29.9799,30.2082,331536.0
2025-03-14 11:00:00,30.45,30.59,30.4,30.51,371547.0,30.2181,30.357,30.1685,30.2776,371547.0
2025-03-14 11:10:00,30.52,30.71,30.51,30.64,566764.0,30.2875,30.4761,30.2776,30.4066,566764.0
2025-03-14 11:20:00,30.65,30.8,30.62,30.71,449904.0,30.4166,30.5654,30.3868,30.4761,449904.0
2025-03-14 11:30:00,30.72,30.9,30.72,30.85,249626.0,30.486,30.6647,30.486,30.615,249626.0
2025-03-14 11:40:00,30.85,30.92,30.65,30.76,351820.0,30.615,30.6845,30.4166,30.5257,351820.0
2025-03-14 11:50:00,30.74,30.9,30.65,30.82,293013.0,30.5059,30.6647,30.4166,30.5853,293013.0
2025-03-14 12:00:00,30.82,30.88,30.71,30.72,248895.0,30.5853,30.6448,30.4761,30.486,248895.0
2025-03-14 12:10:00,30.73,30.76,30.47,30.51,324391.0,30.4959,30.5257,30.2379,30.2776,324391.0
2025-03-14 12:20:00,30.51,30.65,30.4,30.45,216624.0,30.2776,30.4166,30.1685,30.2181,216624.0
2025-03-14 12:30:00,30.43,30.7,30.43,30.53,269095.0,30.1982,30.4662,30.1982,30.2975,269095.0
2025-03-14 12:40:00,30.54,30.72,30.53,30.68,158046.0,30.3074,30.486,30.2975,30.4463,158046.0
2025-03-14 12:50:00,30.69,30.87,30.68,30.83,278335.0,30.4563,30.6349,30.4463,30.5952,278335.0
2025-03-14 13:00:00,30.82,30.91,30.72,30.86,331313.0,30.5853,30.6746,30.486,30.625,331313.0
2025-03-14 13:10:00,30.87,30.88,30.71,30.77,117152.0,30.6349,30.6448,30.4761,30.5356,117152.0
2025-03-14 13:20:00,30.77,30.81,30.65,30.71,130458.0,30.5356,30.5753,30.4166,30.4761,130458.0
2025-03-14 13:30:00,30.72,30.85,30.65,30.77,135720.0,30.486,30.615,30.4166,30.5356,135720.0
2025-03-14 13:40:00,30.78,30.78,30.52,30.57,111748.0,30.5456,30.5456,30.2875,30.3372,111748.0
2025-03-14 13:50:00,30.58,30.71,30.51,30.52,95611.0,30.3471,30.4761,30.2776,30.2875,95611.0
2025-03-14 14:00:00,30.53,30.73,30.53,30.65,141541.0,30.2975,30.4959,30.2975,30.4166,141541.0
2025-03-14 14:10:00,30.64,30.68,30.55,30.58,104270.0,30.4066,30.4463,30.3173,30.3471,104270.0
2025-03-14 14:20:00,30.56,30.69,30.52,30.61,152232.0,30.3272,30.4563,30.2875,30.3769,152232.0
2025-03-14 14:30:00,30.62,30.84,30.62,30.84,111425.0,30.3868,30.6051,30.3868,30.6051,111425.0
2025-03-14 14:40:00,30.83,30.9,30.73,30.83,187266.0,30.5952,30.6647,30.4959,30.5952,187266.0
2025-03-14 14:50:00,30.84,30.86,30.67,30.74,100020.0,30.6051,30.625,30.4364,30.5059,100020.0
2025-03-14 15:00:00,30.74,30.89,30.7,30.82,153862.0,30.5059,30.6547,30.4662,30.5853,153862.0
2025-03-14 15:10:00,30.82,30.94,30.79,30.88,284856.0,30.5853,30.7043,30.5555,30.6448,284856.0
2025-03-14 15:20:00,30.88,30.95,30.78,30.8,247935.0,30.6448,30.7143,30.5456,30.5654,247935.0
2025-03-14 15:30:00,30.8,30.88,30.69,30.71,122683.0,30.5654,30.6448,30.4563,30.4761,122683.0
2025-03-14 15:40:00,30.7,30.75,30.63,30.7,236260.0,30.4662,30.5158,30.3967,30.4662,236260.0
2025-03-14 15:50:00,30.7,31.02,30.6,30.95,581068.0,30.4662,30.7837,30.3669,30.7143,581068.0
2025-03-17 09:30:00,30.86,31.6,30.8,31.51,904297.0,30.625,31.3593,30.5654,31.27,904297.0
2025-03-17 09:40:00,31.51,31.79,31.45,31.45,685676.0,31.27,31.5479,31.2105,31.2105,685676.0
2025-03-17 09:50:00,31.46,31.63,31.32,31.38,506281.0,31.2204,31.3891,31.0815,31.141,506281.0
2025-03-17 10:00:00,31.36,31.46,31.14,31.33,509848.0,31.1211,31.2204,30.9028,31.0914,509848.0
2025-03-17 10:10:00,31.32,31.4,31.22,31.33,407385.0,31.0815,31.1608,30.9822,31.0914,407385.0
2025-03-17 10:20:00,31.34,31.45,31.16,31.16,388378.0,31.1013,31.2105,30.9227,30.9227,388378.0
2025-03-17 10:30:00,31.18,31.39,31.03,31.36,398327.0,30.9425,31.1509,30.7937,31.1211,398327.0
2025-03-17 10:40:00,31.35,31.49,31.28,31.48,131335.0,31.1112,31.2502,31.0418,31.2402,131335.0
2025-03-17 10:50:00,31.49,31.49,31.19,31.32,194712.0,31.2502,31.2502,30.9524,31.0815,194712.0
2025-03-17 11:00:00,31.33,31.53,31.31,31.53,187261.0,31.0914,31.2899,31.0715,31.2899,187261.0
2025-03-17 11:10:00,31.52,31.8,31.45,31.79,218577.0,31.2799,31.5578,31.2105,31.5479,218577.0
2025-03-17 11:20:00,31.8,31.83,31.6,31.63,274290.0,31.5578,31.5876,31.3593,31.3891,274290.0
2025-03-17 11:30:00,31.63,31.68,31.34,31.38,298046.0,31.3891,31.4387,31.1013,31.141,298046.0
2025-03-17 11:40:00,31.39,31.55,31.35,31.52,159522.0,31.1509,31.3097,31.1112,31.2799,159522.0
2025-03-17 11:50:00,31.5,31.57,31.42,31.44,68727.0,31.2601,31.3296,31.1807,31.2005,68727.0
2025-03-17 12:00:00,31.44,31.75,31.35,31.71,168355.0,31.2005,31.5082,31.1112,31.4685,168355.0
2025-03-17 12:10:00,31.72,31.78,31.61,31.63,106481.0,31.4784,31.538,31.3692,31.3891,106481.0
2025-03-17 12:20:00,31.64,31.64,31.46,31.48,85846.0,31.399,31.399,31.2204,31.2402,85846.0
2025-03-17 12:30:00,31.48,31.62,31.44,31.51,89661.0,31.2402,31.3792,31.2005,31.27,89661.0
2025-03-17 12:40:00,31.51,31.61,31.39,31.61,179839.0,31.27,31.3692,31.1509,31.3692,179839.0
2025-03-17 12:50:00,31.6,31.71,31.51,31.65,89280.0,31.3593,31.4685,31.27,31.4089,89280.0
2025-03-17 13:00:00,31.66,31.71,31.53,31.65,86186.0,31.4189,31.4685,31.2899,31.4089,86186.0
2025-03-17 13:10:00,31.66,31.72,31.62,31.66,98216.0,31.4189,31.4784,31.3792,31.4189,98216.0
2025-03-17 13:20:00,31.67,31.82,31.59,31.77,162117.0,31.4288,31.5776,31.3494,31.528,162117.0
2025-03-17 13:30:00,31.78,32.0,31.7,31.92,750575.0,31.538,31.7563,31.4586,31.6769,750575.0
2025-03-17 13:40:00,31.92,31.98,31.84,31.93,142815.0,31.6769,31.7364,31.5975,31.6868,142815.0
2025-03-17 13:50:00,31.93,31.99,31.91,31.96,134429.0,31.6868,31.7464,31.667,31.7166,134429.0
2025-03-17 14:00:00,31.96,32.11,31.96,32.08,358298.0,31.7166,31.8654,31.7166,31.8357,358298.0
2025-03-17 14:10:00,32.07,32.19,32.03,32.14,213539.0,31.8257,31.9448,31.786,31.8952,213539.0
2025-03-17 14:20:00,32.16,32.25,32.08,32.21,176210.0,31.9151,32.0044,31.8357,31.9647,176210.0
2025-03-17 14:30:00,32.2,32.32,32.17,32.27,257049.0,31.9548,32.0738,31.925,32.0242,257049.0
2025-03-17 14:40:00,32.27,32.36,32.21,32.34,185660.0,32.0242,32.1135,31.9647,32.0937,185660.0
2025-03-17 14:50:00,32.33,32.36,32.24,32.24,125590.0,32.0838,32.1135,31.9944,31.9944,125590.0
2025-03-17 15:00:00,32.25,32.33,32.19,32.23,330161.0,32.0044,32.0838,31.9448,31.9845,330161.0
2025-03-17 15:10:00,32.25,32.25,32.15,32.18,90724.0,32.0044,32.0044,31.9051,31.9349,90724.0
2025-03-17 15:20:00,32.19,32.25,32.12,32.19,103657.0,31.9448,32.0044,31.8754,31.9448,103657.0
2025-03-17 15:30:00,32.17,32.27,32.08,32.13,107736.0,31.925,32.0242,31.8357,31.8853,107736.0
2025-03-17 15:40:00,32.14,32.29,32.12,32.25,155925.0,31.8952,32.0441,31.8754,32.0044,155925.0
2025-03-17 15:50:00,32.25,32.27,32.04,32.07,424665.0,32.0044,32.0242,31.796,31.8257,424665.0
2025-03-18 09:30:00,31.56,31.59,31.02,31.03,882299.0,31.3196,31.3494,30.7837,30.7937,882299.0
2025-03-18 09:40:00,31.02,31.26,30.93,31.14,747864.0,30.7837,31.0219,30.6944,30.9028,747864.0
2025-03-18 09:50:00,31.13,31.19,30.98,31.13,387721.0,30.8929,30.9524,30.744,30.8929,387721.0
2025-03-18 10:00:00,31.08,31.4,30.99,31.36,467058.0,30.8433,31.1608,30.754,31.1211,467058.0
2025-03-18 10:10:00,31.37,31.38,31.13,31.23,391111.0,31.1311,31.141,30.8929,30.9921,391111.0
2025-03-18 10:20:00,31.24,31.4,31.17,31.4,258038.0,31.0021,31.1608,30.9326,31.1608,258038.0
2025-03-18 10:30:00,31.39,31.5,31.26,31.49,227524.0,31.1509,31.2601,31.0219,31.2502,227524.0
2025-03-18 10:40:00,31.5,31.5,31.03,31.08,400208.0,31.2601,31.2601,30.7937,30.8433,400208.0
2025-03-18 10:50:00,31.08,31.32,31.05,31.13,243287.0,30.8433,31.0815,30.8135,30.8929,243287.0
2025-03-18 11:00:00,31.16,31.16,30.86,30.93,330062.0,30.9227,30.9227,30.625,30.6944,330062.0
2025-03-18 11:10:00,30.93,31.24,30.92,31.23,106143.0,30.6944,31.0021,30.6845,30.9921,106143.0
2025-03-18 11:20:00,31.23,31.29,31.06,31.1,131278.0,30.9921,31.0517,30.8234,30.8631,131278.0
2025-03-18 11:30:00,31.1,31.19,31.03,31.16,174336.0,30.8631,30.9524,30.7937,30.9227,174336.0
2025-03-18 11:40:00,31.16,31.22,31.02,31.03,141836.0,30.9227,30.9822,30.7837,30.7937,141836.0
2025-03-18 11:50:00,31.03,31.08,30.91,30.98,205107.0,30.7937,30.8433,30.6746,30.744,205107.0
2025-03-18 12:00:00,30.98,31.12,30.93,31.07,154392.0,30.744,30.883,30.6944,30.8334,154392.0
2025-03-18 12:10:00,31.07,31.24,31.07,31.11,154281.0,30.8334,31.0021,30.8334,30.8731,154281.0
2025-03-18 12:20:00,31.1,31.35,31.09,31.35,127299.0,30.8631,31.1112,30.8532,31.1112,127299.0
2025-03-18 12:30:00,31.35,31.42,31.23,31.3,204710.0,31.1112,31.1807,30.9921,31.0616,204710.0
2025-03-18 12:40:00,31.31,31.33,31.08,31.12,66792.0,31.0715,31.0914,30.8433,30.883,66792.0
2025-03-18 12:50:00,31.13,31.29,30.98,31.26,126681.0,30.8929,31.0517,30.744,31.0219,126681.0
2025-03-18 13:00:00,31.2,31.29,31.02,31.1,99653.0,30.9624,31.0517,30.7837,30.8631,99653.0
2025-03-18 13:10:00,31.1,31.3,30.99,31.07,187357.0,30.8631,31.0616,30.754,30.8334,187357.0
2025-03-18 13:20:00,31.06,31.34,31.05,31.17,118312.0,30.8234,31.1013,30.8135,30.9326,118312.0
2025-03-18 13:30:00,31.16,31.48,31.13,31.44,150123.0,30.9227,31.2402,30.8929,31.2005,150123.0
2025-03-18 13:40:00,31.44,31.48,31.35,31.42,110271.0,31.2005,31.2402,31.1112,31.1807,110271.0
2025-03-18 13:50:00,31.42,31.48,31.24,31.32,111346.0,31.1807,31.2402,31.0021,31.0815,111346.0
2025-03-18 14:00:00,31.29,31.35,31.14,31.22,109239.0,31.0517,31.1112,30.9028,30.9822,109239.0
2025-03-18 14:10:00,31.2,31.2,31.05,31.18,112055.0,30.9624,30.9624,30.8135,30.9425,112055.0
2025-03-18 14:20:00,31.17,31.33,31.11,31.12,143114.0,30.9326,31.0914,30.8731,30.883,143114.0
2025-03-18 14:30:00,31.13,31.31,31.13,31.23,71692.0,30.8929,31.0715,30.8929,30.9921,71692.0
2025-03-18 14:40:00,31.23,31.36,31.15,31.28,137067.0,30.9921,31.1211,30.9127,31.0418,137067.0
2025-03-18 14:50:00,31.31,31.46,31.21,31.28,250151.0,31.0715,31.2204,30.9723,31.0418,250151.0
2025-03-18 15:00:00,31.27,31.34,31.17,31.25,78379.0,31.0318,31.1013,30.9326,31.012,78379.0
2025-03-18 15:10:00,31.24,31.43,31.21,31.38,119761.0,31.0021,31.1906,30.9723,31.141,119761.0
2025-03-18 15:20:00,31.37,31.43,31.28,31.34,95881.0,31.1311,31.1906,31.0418,31.1013,95881.0
2025-03-18 15:30:00,31.34,31.47,31.27,31.33,121989.0,31.1013,31.2303,31.0318,31.0914,121989.0
2025-03-18 15:40:00,31.33,31.38,31.26,31.32,136106.0,31.0914,31.141,31.0219,31.0815,136106.0
2025-03-18 15:50:00,31.32,31.45,31.21,31.28,358915.0,31.0815,31.2105,30.9723,31.0418,358915.0
2025-03-19 09:30:00,31.32,31.63,31.24,31.58,484865.0,31.0815,31.3891,31.0021,31.3395,484865.0
2025-03-19 09:40:00,31.58,31.89,31.39,31.82,448008.0,31.3395,31.6471,31.1509,31.5776,448008.0
2025-03-19 09:50:00,31.83,31.87,31.62,31.67,254783.0,31.5876,31.6273,31.3792,31.4288,254783.0
2025-03-19 10:00:00,31.68,32.07,31.63,32.04,379737.0,31.4387,31.8257,31.3891,31.796,379737.0
2025-03-19 10:10:00,32.03,32.06,31.8,32.01,359507.0,31.786,31.8158,31.5578,31.7662,359507.0
2025-03-19 10:20:00,32.01,32.02,31.82,31.85,195137.0,31.7662,31.7761,31.5776,31.6074,195137.0
2025-03-19 10:30:00,31.86,31.94,31.82,31.87,85202.0,31.6173,31.6967,31.5776,31.6273,85202.0
2025-03-19 10:40:00,31.89,31.93,31.76,31.88,114845.0,31.6471,31.6868,31.5181,31.6372,114845.0
2025-03-19 10:50:00,31.88,31.95,31.8,31.88,77775.0,31.6372,31.7067,31.5578,31.6372,77775.0
2025-03-19 11:00:00,31.87,31.98,31.84,31.98,81958.0,31.6273,31.7364,31.5975,31.7364,81958.0
2025-03-19 11:10:00,31.98,32.03,31.84,31.86,94374.0,31.7364,31.786,31.5975,31.6173,94374.0
2025-03-19 11:20:00,31.85,32.0,31.78,31.86,105396.0,31.6074,31.7563,31.538,31.6173,105396.0
2025-03-19 11:30:00,31.86,31.99,31.78,31.92,93296.0,31.6173,31.7464,31.538,31.6769,93296.0
2025-03-19 11:40:00,31.92,32.02,31.9,32.02,75405.0,31.6769,31.7761,31.657,31.7761,75405.0
2025-03-19 11:50:00,32.02,32.15,32.01,32.05,99325.0,31.7761,31.9051,31.7662,31.8059,99325.0
2025-03-19 12:00:00,32.07,32.18,32.05,32.12,111361.0,31.8257,31.9349,31.8059,31.8754,111361.0
2025-03-19 12:10:00,32.11,32.15,31.98,32.02,54719.0,31.8654,31.9051,31.7364,31.7761,54719.0
2025-03-19 12:20:00,32.01,32.11,31.99,32.1,80951.0,31.7662,31.8654,31.7464,31.8555,80951.0
2025-03-19 12:30:00,32.08,32.11,31.99,32.09,90414.0,31.8357,31.8654,31.7464,31.8456,90414.0
2025-03-19 12:40:00,32.07,32.16,32.05,32.1,51893.0,31.8257,31.9151,31.8059,31.8555,51893.0
2025-03-19 12:50:00,32.1,32.2,31.97,31.98,118225.0,31.8555,31.9548,31.7265,31.7364,118225.0
2025-03-19 13:00:00,32.0,32.06,31.84,31.89,112787.0,31.7563,31.8158,31.5975,31.6471,112787.0
2025-03-19 13:10:00,31.88,31.9,31.75,31.81,90992.0,31.6372,31.657,31.5082,31.5677,90992.0
2025-03-19 13:20:00,31.8,31.82,31.7,31.73,100629.0,31.5578,31.5776,31.4586,31.4883,100629.0
2025-03-19 13:30:00,31.76,31.9,31.66,31.89,100964.0,31.5181,31.657,31.4189,31.6471,100964.0
2025-03-19 13:40:00,31.9,31.9,31.56,31.63,125870.0,31.657,31.657,31.3196,31.3891,125870.0
2025-03-19 13:50:00,31.64,31.75,31.62,31.64,91342.0,31.399,31.5082,31.3792,31.399,91342.0
2025-03-19 14:00:00,31.6,32.03,31.34,31.91,668884.0,31.3593,31.786,31.1013,31.667,668884.0
2025-03-19 14:10:00,31.95,32.28,31.94,32.19,407080.0,31.7067,32.0341,31.6967,31.9448,407080.0
2025-03-19 14:20:00,32.19,32.3,32.05,32.09,312266.0,31.9448,32.054,31.8059,31.8456,312266.0
2025-03-19 14:30:00,32.09,32.54,32.09,32.37,747620.0,31.8456,32.2922,31.8456,32.1235,747620.0
2025-03-19 14:40:00,32.36,32.76,32.28,32.59,423709.0,32.1135,32.5105,32.0341,32.3418,423709.0
2025-03-19 14:50:00,32.59,33.0,32.59,32.93,401604.0,32.3418,32.7487,32.3418,32.6792,401604.0
2025-03-19 15:00:00,32.93,33.27,32.91,33.22,516619.0,32.6792,33.0166,32.6593,32.967,516619.0
2025-03-19 15:10:00,33.23,33.29,32.85,32.94,606918.0,32.9769,33.0365,32.5998,32.6891,606918.0
2025-03-19 15:20:00,32.93,32.97,32.34,32.47,429379.0,32.6792,32.7189,32.0937,32.2227,429379.0
2025-03-19 15:30:00,32.46,32.83,32.43,32.79,275356.0,32.2128,32.58,32.183,32.5403,275356.0
2025-03-19 15:40:00,32.76,33.07,32.75,32.89,379750.0,32.5105,32.8181,32.5006,32.6395,379750.0
2025-03-19 15:50:00,32.86,32.86,32.61,32.72,371125.0,32.6097,32.6097,32.3616,32.4708,371125.0
2025-03-20 09:30:00,31.73,32.11,31.68,32.04,724996.0,31.4883,31.8654,31.4387,31.796,724996.0
2025-03-20 09:40:00,32.04,32.4,31.99,32.32,613328.0,31.796,32.1532,31.7464,32.0738,613328.0
2025-03-20 09:50:00,32.31,32.6,32.2,32.54,576594.0,32.0639,32.3517,31.9548,32.2922,576594.0
2025-03-20 10:00:00,32.55,32.96,32.5,32.79,545649.0,32.3021,32.709,32.2525,32.5403,545649.0
2025-03-20 10:10:00,32.79,32.95,32.62,32.86,398671.0,32.5403,32.699,32.3716,32.6097,398671.0
2025-03-20 10:20:00,32.85,33.11,32.82,32.93,426194.0,32.5998,32.8578,32.57,32.6792,426194.0
2025-03-20 10:30:00,32.94,32.96,32.74,32.85,279381.0,32.6891,32.709,32.4906,32.5998,279381.0
2025-03-20 10:40:00,32.86,33.08,32.83,33.02,235051.0,32.6097,32.828,32.58,32.7685,235051.0
2025-03-20 10:50:00,32.98,33.0,32.83,32.94,215784.0,32.7288,32.7487,32.58,32.6891,215784.0
2025-03-20 11:00:00,32.94,33.02,32.84,33.02,141233.0,32.6891,32.7685,32.5899,32.7685,141233.0
2025-03-20 11:10:00,33.03,33.11,32.96,33.0,107083.0,32.7784,32.8578,32.709,32.7487,107083.0
2025-03-20 11:20:00,33.01,33.13,32.97,33.13,138116.0,32.7586,32.8777,32.7189,32.8777,138116.0
2025-03-20 11:30:00,33.11,33.13,32.78,32.91,290055.0,32.8578,32.8777,32.5303,32.6593,290055.0
2025-03-20 11:40:00,32.91,33.13,32.9,33.1,167785.0,32.6593,32.8777,32.6494,32.8479,167785.0
2025-03-20 11:50:00,33.11,33.11,32.81,32.84,130122.0,32.8578,32.8578,32.5601,32.5899,130122.0
2025-03-20 12:00:00,32.83,33.08,32.74,32.82,365094.0,32.58,32.828,32.4906,32.57,365094.0
2025-03-20 12:10:00,32.83,32.85,32.66,32.74,218308.0,32.58,32.5998,32.4112,32.4906,218308.0
2025-03-20 12:20:00,32.71,32.72,32.45,32.51,312882.0,32.4609,32.4708,32.2028,32.2624,312882.0
2025-03-20 12:30:00,32.51,32.63,32.43,32.55,208343.0,32.2624,32.3815,32.183,32.3021,208343.0
2025-03-20 12:40:00,32.54,32.54,32.29,32.3,207736.0,32.2922,32.2922,32.0441,32.054,207736.0
2025-03-20 12:50:00,32.3,32.54,32.27,32.34,228931.0,32.054,32.2922,32.0242,32.0937,228931.0
2025-03-20 13:00:00,32.34,32.63,32.34,32.6,185131.0,32.0937,32.3815,32.0937,32.3517,185131.0
2025-03-20 13:10:00,32.61,32.65,32.48,32.57,81426.0,32.3616,32.4013,32.2326,32.3219,81426.0
2025-03-20 13:20:00,32.59,32.59,32.11,32.16,221312.0,32.3418,32.3418,31.8654,31.9151,221312.0
2025-03-20 13:30:00,32.17,32.41,32.15,32.38,228357.0,31.925,32.1632,31.9051,32.1334,228357.0
2025-03-20 13:40:00,32.35,32.43,32.23,32.31,131163.0,32.1036,32.183,31.9845,32.0639,131163.0
2025-03-20 13:50:00,32.34,32.39,32.15,32.22,91933.0,32.0937,32.1433,31.9051,31.9746,91933.0
2025-03-20 14:00:00,32.23,32.3,32.17,32.22,160439.0,31.9845,32.054,31.925,31.9746,160439.0
2025-03-20 14:10:00,32.22,32.35,32.22,32.3,119142.0,31.9746,32.1036,31.9746,32.054,119142.0
2025-03-20 14:20:00,32.28,32.28,32.02,32.04,186286.0,32.0341,32.0341,31.7761,31.796,186286.0
2025-03-20 14:30:00,32.04,32.2,31.99,32.17,279595.0,31.796,31.9548,31.7464,31.925,279595.0
2025-03-20 14:40:00,32.17,32.17,32.0,32.13,257426.0,31.925,31.925,31.7563,31.8853,257426.0
2025-03-20 14:50:00,32.14,32.35,32.07,32.1,327475.0,31.8952,32.1036,31.8257,31.8555,327475.0
2025-03-20 15:00:00,32.09,32.31,32.09,32.15,312793.0,31.8456,32.0639,31.8456,31.9051,312793.0
2025-03-20 15:10:00,32.14,32.28,32.13,32.19,139165.0,31.8952,32.0341,31.8853,31.9448,139165.0
2025-03-20 15:20:00,32.2,32.35,32.08,32.09,163392.0,31.9548,32.1036,31.8357,31.8456,163392.0
2025-03-20 15:30:00,32.11,32.31,32.1,32.26,144965.0,31.8654,32.0639,31.8555,32.0143,144965.0
2025-03-20 15:40:00,32.25,32.45,32.24,32.44,149777.0,32.0044,32.2028,31.9944,32.1929,149777.0
2025-03-20 15:50:00,32.44,32.44,32.02,32.09,413356.0,32.1929,32.1929,31.7761,31.8456,413356.0
2025-03-21 09:30:00,31.0,31.05,30.75,30.88,1127283.0,30.7639,30.8135,30.5158,30.6448,1127283.0
2025-03-21 09:40:00,30.88,31.22,30.81,30.97,604811.0,30.6448,30.9822,30.5753,30.7341,604811.0
2025-03-21 09:50:00,30.95,31.14,30.75,31.06,478455.0,30.7143,30.9028,30.5158,30.8234,478455.0
2025-03-21 10:00:00,31.08,31.08,30.63,30.63,640665.0,30.8433,30.8433,30.3967,30.3967,640665.0
2025-03-21 10:10:00,30.63,30.77,30.51,30.75,469541.0,30.3967,30.5356,30.2776,30.5158,469541.0
2025-03-21 10:20:00,30.75,30.98,30.62,30.82,454912.0,30.5158,30.744,30.3868,30.5853,454912.0
2025-03-21 10:30:00,30.86,30.99,30.76,30.76,245271.0,30.625,30.754,30.5257,30.5257,245271.0
2025-03-21 10:40:00,30.76,31.0,30.73,30.98,250230.0,30.5257,30.7639,30.4959,30.744,250230.0
2025-03-21 10:50:00,30.98,31.24,30.97,31.24,244492.0,30.744,31.0021,30.7341,31.0021,244492.0
2025-03-21 11:00:00,31.24,31.31,31.12,31.26,190715.0,31.0021,31.0715,30.883,31.0219,190715.0
2025-03-21 11:10:00,31.25,31.29,30.97,31.0,208611.0,31.012,31.0517,30.7341,30.7639,208611.0
2025-03-21 11:20:00,30.99,31.08,30.97,31.01,174378.0,30.754,30.8433,30.7341,30.7738,174378.0
2025-03-21 11:30:00,31.0,31.24,30.99,31.08,174535.0,30.7639,31.0021,30.754,30.8433,174535.0
2025-03-21 11:40:00,31.08,31.13,30.91,31.01,198461.0,30.8433,30.8929,30.6746,30.7738,198461.0
2025-03-21 11:50:00,31.01,31.12,30.88,31.0,218556.0,30.7738,30.883,30.6448,30.7639,218556.0
2025-03-21 12:00:00,30.98,31.26,30.91,31.22,389960.0,30.744,31.0219,30.6746,30.9822,389960.0
2025-03-21 12:10:00,31.22,31.49,31.22,31.48,272894.0,30.9822,31.2502,30.9822,31.2402,272894.0
2025-03-21 12:20:00,31.46,31.57,31.4,31.51,183814.0,31.2204,31.3296,31.1608,31.27,183814.0
2025-03-21 12:30:00,31.5,31.54,31.33,31.42,119988.0,31.2601,31.2998,31.0914,31.1807,119988.0
2025-03-21 12:40:00,31.43,31.62,31.38,31.58,71855.0,31.1906,31.3792,31.141,31.3395,71855.0
2025-03-21 12:50:00,31.57,31.7,31.48,31.69,92856.0,31.3296,31.4586,31.2402,31.4486,92856.0
2025-03-21 13:00:00,31.67,31.69,31.52,31.68,125049.0,31.4288,31.4486,31.2799,31.4387,125049.0
2025-03-21 13:10:00,31.68,31.7,31.47,31.48,90884.0,31.4387,31.4586,31.2303,31.2402,90884.0
2025-03-21 13:20:00,31.48,31.6,31.39,31.43,82530.0,31.2402,31.3593,31.1509,31.1906,82530.0
2025-03-21 13:30:00,31.44,31.53,31.37,31.53,104682.0,31.2005,31.2899,31.1311,31.2899,104682.0
2025-03-21 13:40:00,31.52,31.72,31.49,31.71,173709.0,31.2799,31.4784,31.2502,31.4685,173709.0
2025-03-21 13:50:00,31.71,31.75,31.49,31.51,147897.0,31.4685,31.5082,31.2502,31.27,147897.0
2025-03-21 14:00:00,31.52,31.63,31.46,31.51,99661.0,31.2799,31.3891,31.2204,31.27,99661.0
2025-03-21 14:10:00,31.51,31.58,31.42,31.57,151341.0,31.27,31.3395,31.1807,31.3296,151341.0
2025-03-21 14:20:00,31.57,31.61,31.44,31.44,73020.0,31.3296,31.3692,31.2005,31.2005,73020.0
2025-03-21 14:30:00,31.45,31.67,31.44,31.63,111557.0,31.2105,31.4288,31.2005,31.3891,111557.0
2025-03-21 14:40:00,31.62,31.71,31.53,31.62,129419.0,31.3792,31.4685,31.2899,31.3792,129419.0
2025-03-21 14:50:00,31.63,31.63,31.49,31.54,161685.0,31.3891,31.3891,31.2502,31.2998,161685.0
2025-03-21 15:00:00,31.56,31.56,31.35,31.39,96266.0,31.3196,31.3196,31.1112,31.1509,96266.0
2025-03-21 15:10:00,31.39,31.45,31.28,31.39,119047.0,31.1509,31.2105,31.0418,31.1509,119047.0
2025-03-21 15:20:00,31.4,31.44,31.27,31.32,86914.0,31.1608,31.2005,31.0318,31.0815,86914.0
2025-03-21 15:30:00,31.33,31.45,31.29,31.35,187644.0,31.0914,31.2105,31.0517,31.1112,187644.0
2025-03-21 15:40:00,31.35,31.43,31.26,31.39,153390.0,31.1112,31.1906,31.0219,31.1509,153390.0
2025-03-21 15:50:00,31.41,31.54,31.36,31.47,600380.0,31.1708,31.2998,31.1211,31.2303,600380.0
2025-03-24 09:30:00,32.91,33.35,32.79,33.3,1019378.0,32.6593,33.096,32.5403,33.0464,1019378.0
2025-03-24 09:40:00,33.31,33.39,33.11,33.28,633913.0,33.0563,33.1357,32.8578,33.0265,633913.0
2025-03-24 09:50:00,33.29,33.29,33.03,33.23,360801.0,33.0365,33.0365,32.7784,32.9769,360801.0
2025-03-24 10:00:00,33.23,33.27,33.06,33.17,183318.0,32.9769,33.0166,32.8082,32.9174,183318.0
2025-03-24 10:10:00,33.16,33.38,33.15,33.36,171116.0,32.9074,33.1258,32.8975,33.1059,171116.0
2025-03-24 10:20:00,33.35,33.38,33.28,33.32,125769.0,33.096,33.1258,33.0265,33.0662,125769.0
2025-03-24 10:30:00,33.32,33.41,33.25,33.36,110223.0,33.0662,33.1555,32.9968,33.1059,110223.0
2025-03-24 10:40:00,33.37,33.46,33.32,33.45,269454.0,33.1158,33.2052,33.0662,33.1952,269454.0
2025-03-24 10:50:00,33.45,33.59,33.44,33.58,239534.0,33.1952,33.3342,33.1853,33.3242,239534.0
2025-03-24 11:00:00,33.59,33.74,33.54,33.7,278287.0,33.3342,33.483,33.2845,33.4433,278287.0
2025-03-24 11:10:00,33.67,33.76,33.6,33.75,194136.0,33.4136,33.5029,33.3441,33.4929,194136.0
2025-03-24 11:20:00,33.75,33.79,33.63,33.66,138467.0,33.4929,33.5326,33.3739,33.4036,138467.0
2025-03-24 11:30:00,33.67,33.68,33.55,33.57,154140.0,33.4136,33.4235,33.2945,33.3143,154140.0
2025-03-24 11:40:00,33.58,33.59,33.48,33.51,309022.0,33.3242,33.3342,33.225,33.2548,309022.0
2025-03-24 11:50:00,33.51,33.63,33.5,33.63,128902.0,33.2548,33.3739,33.2449,33.3739,128902.0
2025-03-24 12:00:00,33.62,33.75,33.6,33.75,70889.0,33.3639,33.4929,33.3441,33.4929,70889.0
2025-03-24 12:10:00,33.75,33.77,33.61,33.62,244182.0,33.4929,33.5128,33.354,33.3639,244182.0
2025-03-24 12:20:00,33.61,33.68,33.46,33.47,208076.0,33.354,33.4235,33.2052,33.2151,208076.0
2025-03-24 12:30:00,33.47,33.51,33.39,33.41,186954.0,33.2151,33.2548,33.1357,33.1555,186954.0
2025-03-24 12:40:00,33.41,33.42,33.27,33.34,194851.0,33.1555,33.1655,33.0166,33.0861,194851.0
2025-03-24 12:50:00,33.35,33.41,33.27,33.31,73390.0,33.096,33.1555,33.0166,33.0563,73390.0
2025-03-24 13:00:00,33.31,33.39,33.25,33.31,95347.0,33.0563,33.1357,32.9968,33.0563,95347.0
2025-03-24 13:10:00,33.31,33.34,33.22,33.28,102251.0,33.0563,33.0861,32.967,33.0265,102251.0
2025-03-24 13:20:00,33.25,33.42,33.21,33.41,71442.0,32.9968,33.1655,32.9571,33.1555,71442.0
2025-03-24 13:30:00,33.41,33.48,33.38,33.45,119876.0,33.1555,33.225,33.1258,33.1952,119876.0
2025-03-24 13:40:00,33.45,33.47,33.39,33.46,91924.0,33.1952,33.2151,33.1357,33.2052,91924.0
2025-03-24 13:50:00,33.47,33.48,33.38,33.42,66367.0,33.2151,33.225,33.1258,33.1655,66367.0
2025-03-24 14:00:00,33.42,33.43,33.3,33.34,121683.0,33.1655,33.1754,33.0464,33.0861,121683.0
2025-03-24 14:10:00,33.34,33.34,33.22,33.29,52272.0,33.0861,33.0861,32.967,33.0365,52272.0
2025-03-24 14:20:00,33.28,33.32,33.24,33.3,113400.0,33.0265,33.0662,32.9868,33.0464,113400.0
2025-03-24 14:30:00,33.31,33.56,33.29,33.53,272491.0,33.0563,33.3044,33.0365,33.2746,272491.0
2025-03-24 14:40:00,33.52,33.71,33.51,33.64,427469.0,33.2647,33.4533,33.2548,33.3838,427469.0
2025-03-24 14:50:00,33.65,33.68,33.59,33.62,82795.0,33.3937,33.4235,33.3342,33.3639,82795.0
2025-03-24 15:00:00,33.62,33.71,33.56,33.67,242448.0,33.3639,33.4533,33.3044,33.4136,242448.0
2025-03-24 15:10:00,33.66,33.78,33.62,33.76,116418.0,33.4036,33.5227,33.3639,33.5029,116418.0
2025-03-24 15:20:00,33.76,33.77,33.65,33.65,133859.0,33.5029,33.5128,33.3937,33.3937,133859.0
2025-03-24 15:30:00,33.66,33.74,33.62,33.74,111925.0,33.4036,33.483,33.3639,33.483,111925.0
2025-03-24 15:40:00,33.73,33.92,33.71,33.91,383080.0,33.4731,33.6617,33.4533,33.6517,383080.0
2025-03-24 15:50:00,33.9,33.95,33.78,33.8,408372.0,33.6418,33.6914,33.5227,33.5426,408372.0
2025-03-25 09:30:00,33.59,33.87,33.49,33.64,706625.0,33.4381,33.7168,33.3385,33.4879,706625.0
2025-03-25 09:40:00,33.65,33.72,33.36,33.37,403395.0,33.4978,33.5675,33.2091,33.2191,403395.0
2025-03-25 09:50:00,33.37,33.55,33.25,33.31,367485.0,33.2191,33.3983,33.0996,33.1593,367485.0
2025-03-25 10:00:00,33.33,33.4,33.12,33.35,404559.0,33.1793,33.2489,32.9702,33.1992,404559.0
2025-03-25 10:10:00,33.32,33.45,33.21,33.26,294393.0,33.1693,33.2987,33.0598,33.1096,294393.0
2025-03-25 10:20:00,33.27,33.39,33.21,33.36,172166.0,33.1195,33.239,33.0598,33.2091,172166.0
2025-03-25 10:30:00,33.33,33.5,33.31,33.48,194728.0,33.1793,33.3485,33.1593,33.3286,194728.0
2025-03-25 10:40:00,33.48,33.53,33.36,33.48,142498.0,33.3286,33.3784,33.2091,33.3286,142498.0
2025-03-25 10:50:00,33.48,33.54,33.31,33.35,166566.0,33.3286,33.3883,33.1593,33.1992,166566.0
2025-03-25 11:00:00,33.35,33.48,33.35,33.4,94709.0,33.1992,33.3286,33.1992,33.2489,94709.0
2025-03-25 11:10:00,33.41,33.46,33.35,33.43,96491.0,33.2589,33.3087,33.1992,33.2788,96491.0
2025-03-25 11:20:00,33.42,33.52,33.42,33.45,217716.0,33.2689,33.3684,33.2689,33.2987,217716.0
2025-03-25 11:30:00,33.47,33.52,33.41,33.48,135321.0,33.3186,33.3684,33.2589,33.3286,135321.0
2025-03-25 11:40:00,33.48,33.5,33.29,33.3,238511.0,33.3286,33.3485,33.1394,33.1494,238511.0
2025-03-25 11:50:00,33.3,33.34,33.09,33.18,250929.0,33.1494,33.1892,32.9403,33.0299,250929.0
2025-03-25 12:00:00,33.18,33.32,33.14,33.31,128990.0,33.0299,33.1693,32.9901,33.1593,128990.0
2025-03-25 12:10:00,33.31,33.31,33.2,33.23,81452.0,33.1593,33.1593,33.0498,33.0797,81452.0
2025-03-25 12:20:00,33.24,33.41,33.23,33.29,161520.0,33.0897,33.2589,33.0797,33.1394,161520.0
2025-03-25 12:30:00,33.3,33.34,33.24,33.26,63896.0,33.1494,33.1892,33.0897,33.1096,63896.0
2025-03-25 12:40:00,33.26,33.4,33.26,33.38,138513.0,33.1096,33.2489,33.1096,33.229,138513.0
2025-03-25 12:50:00,33.35,33.45,33.33,33.4,99741.0,33.1992,33.2987,33.1793,33.2489,99741.0
2025-03-25 13:00:00,33.4,33.57,33.4,33.57,100578.0,33.2489,33.4182,33.2489,33.4182,100578.0
2025-03-25 13:10:00,33.55,33.59,33.45,33.47,107381.0,33.3983,33.4381,33.2987,33.3186,107381.0
2025-03-25 13:20:00,33.47,33.49,33.25,33.27,117222.0,33.3186,33.3385,33.0996,33.1195,117222.0
2025-03-25 13:30:00,33.3,33.42,33.29,33.35,69043.0,33.1494,33.2689,33.1394,33.1992,69043.0
2025-03-25 13:40:00,33.35,33.46,33.31,33.31,49003.0,33.1992,33.3087,33.1593,33.1593,49003.0
2025-03-25 13:50:00,33.32,33.34,33.23,33.24,43497.0,33.1693,33.1892,33.0797,33.0897,43497.0
2025-03-25 14:00:00,33.23,33.28,33.14,33.26,110163.0,33.0797,33.1295,32.9901,33.1096,110163.0
2025-03-25 14:10:00,33.28,33.37,33.27,33.28,151937.0,33.1295,33.2191,33.1195,33.1295,151937.0
2025-03-25 14:20:00,33.28,33.33,33.17,33.2,71809.0,33.1295,33.1793,33.02,33.0498,71809.0
2025-03-25 14:30:00,33.22,33.22,33.06,33.09,104573.0,33.0698,33.0698,32.9105,32.9403,104573.0
2025-03-25 14:40:00,33.09,33.12,33.01,33.02,157941.0,32.9403,32.9702,32.8607,32.8707,157941.0
2025-03-25 14:50:00,33.02,33.17,33.02,33.14,139610.0,32.8707,33.02,32.8707,32.9901,139610.0
2025-03-25 15:00:00,33.14,33.3,33.13,33.21,114126.0,32.9901,33.1494,32.9802,33.0598,114126.0
2025-03-25 15:10:00,33.22,33.26,33.14,33.2,99417.0,33.0698,33.1096,32.9901,33.0498,99417.0
2025-03-25 15:20:00,33.19,33.2,33.05,33.05,73127.0,33.0399,33.0498,32.9005,32.9005,73127.0
2025-03-25 15:30:00,33.06,33.14,32.82,32.98,343576.0,32.9105,32.9901,32.6716,32.8308,343576.0
2025-03-25 15:40:00,33.0,33.32,32.99,33.29,246051.0,32.8508,33.1693,32.8408,33.1394,246051.0
2025-03-25 15:50:00,33.28,33.28,33.06,33.13,364546.0,33.1295,33.1295,32.9105,32.9802,364546.0
2025-03-26 09:30:00,33.24,33.58,33.23,33.55,643056.0,33.0897,33.4281,33.0797,33.3983,643056.0
2025-03-26 09:40:00,33.56,33.64,33.18,33.23,363546.0,33.4082,33.4879,33.0299,33.0797,363546.0
2025-03-26 09:50:00,33.21,33.24,32.9,32.98,425360.0,33.0598,33.0897,32.7512,32.8308,425360.0
2025-03-26 10:00:00,32.95,33.19,32.92,33.02,355314.0,32.801,33.0399,32.7711,32.8707,355314.0
2025-03-26 10:10:00,33.02,33.1,32.9,32.92,250175.0,32.8707,32.9503,32.7512,32.7711,250175.0
2025-03-26 10:20:00,32.92,32.92,32.69,32.79,549581.0,32.7711,32.7711,32.5422,32.6417,549581.0
2025-03-26 10:30:00,32.78,32.98,32.76,32.95,171712.0,32.6317,32.8308,32.6118,32.801,171712.0
2025-03-26 10:40:00,32.94,32.97,32.8,32.82,158359.0,32.791,32.8209,32.6517,32.6716,158359.0
2025-03-26 10:50:00,32.84,32.95,32.74,32.79,164372.0,32.6915,32.801,32.5919,32.6417,164372.0
2025-03-26 11:00:00,32.8,32.86,32.75,32.82,174673.0,32.6517,32.7114,32.6019,32.6716,174673.0
2025-03-26 11:10:00,32.81,32.86,32.69,32.71,158266.0,32.6616,32.7114,32.5422,32.5621,158266.0
2025-03-26 11:20:00,32.71,32.75,32.42,32.43,265399.0,32.5621,32.6019,32.2734,32.2833,265399.0
2025-03-26 11:30:00,32.45,32.66,32.44,32.65,214707.0,32.3032,32.5123,32.2933,32.5023,214707.0
2025-03-26 11:40:00,32.64,32.68,32.4,32.47,163724.0,32.4924,32.5322,32.2535,32.3231,163724.0
2025-03-26 11:50:00,32.47,32.47,32.17,32.3,331819.0,32.3231,32.3231,32.0245,32.1539,331819.0
2025-03-26 12:00:00,32.3,32.48,32.25,32.32,171472.0,32.1539,32.3331,32.1041,32.1738,171472.0
2025-03-26 12:10:00,32.32,32.36,32.22,32.27,178901.0,32.1738,32.2136,32.0743,32.1241,178901.0
2025-03-26 12:20:00,32.24,32.43,32.23,32.42,101092.0,32.0942,32.2833,32.0842,32.2734,101092.0
2025-03-26 12:30:00,32.42,32.51,32.31,32.37,128656.0,32.2734,32.363,32.1639,32.2236,128656.0
2025-03-26 12:40:00,32.39,32.44,32.29,32.42,101692.0,32.2435,32.2933,32.144,32.2734,101692.0
2025-03-26 12:50:00,32.41,32.42,32.06,32.07,314673.0,32.2634,32.2734,31.915,31.925,314673.0
2025-03-26 13:00:00,32.06,32.18,32.06,32.14,166109.0,31.915,32.0345,31.915,31.9946,166109.0
2025-03-26 13:10:00,32.14,32.26,32.01,32.06,212727.0,31.9946,32.1141,31.8652,31.915,212727.0
2025-03-26 13:20:00,32.06,32.12,31.92,31.96,198907.0,31.915,31.9747,31.7756,31.8155,198907.0
2025-03-26 13:30:00,31.94,31.95,31.75,31.86,353104.0,31.7955,31.8055,31.6064,31.7159,353104.0
2025-03-26 13:40:00,31.87,32.04,31.84,31.88,358405.0,31.7259,31.8951,31.696,31.7358,358405.0
2025-03-26 13:50:00,31.89,31.92,31.8,31.8,96359.0,31.7458,31.7756,31.6562,31.6562,96359.0
2025-03-26 14:00:00,31.82,31.92,31.8,31.86,128278.0,31.6761,31.7756,31.6562,31.7159,128278.0
2025-03-26 14:10:00,31.86,32.05,31.86,32.02,95712.0,31.7159,31.905,31.7159,31.8752,95712.0
2025-03-26 14:20:00,31.98,32.07,31.95,31.96,97078.0,31.8354,31.925,31.8055,31.8155,97078.0
2025-03-26 14:30:00,31.96,32.06,31.87,31.93,57668.0,31.8155,31.915,31.7259,31.7856,57668.0
2025-03-26 14:40:00,31.94,31.96,31.68,31.72,162637.0,31.7955,31.8155,31.5367,31.5765,162637.0
2025-03-26 14:50:00,31.73,31.76,31.67,31.69,100188.0,31.5865,31.6164,31.5268,31.5467,100188.0
2025-03-26 15:00:00,31.69,31.84,31.68,31.7,156300.0,31.5467,31.696,31.5367,31.5566,156300.0
2025-03-26 15:10:00,31.71,31.86,31.66,31.84,133629.0,31.5666,31.7159,31.5168,31.696,133629.0
2025-03-26 15:20:00,31.81,31.97,31.73,31.74,172207.0,31.6661,31.8254,31.5865,31.5964,172207.0
2025-03-26 15:30:00,31.75,31.83,31.72,31.79,122405.0,31.6064,31.686,31.5765,31.6462,122405.0
2025-03-26 15:40:00,31.81,32.03,31.8,32.03,198408.0,31.6661,31.8851,31.6562,31.8851,198408.0
2025-03-26 15:50:00,32.02,32.11,31.95,32.07,565165.0,31.8752,31.9648,31.8055,31.925,565165.0
2025-03-27 09:30:00,31.97,32.0,31.37,31.4,632614.0,31.8254,31.8553,31.2281,31.258,632614.0
2025-03-27 09:40:00,31.38,31.63,31.24,31.58,545969.0,31.2381,31.4869,31.0987,31.4372,545969.0
2025-03-27 09:50:00,31.58,31.93,31.57,31.89,535752.0,31.4372,31.7856,31.4272,31.7458,535752.0
2025-03-27 10:00:00,31.87,32.02,31.83,31.9,217979.0,31.7259,31.8752,31.686,31.7557,217979.0
2025-03-27 10:10:00,31.9,32.21,31.73,32.19,510277.0,31.7557,32.0643,31.5865,32.0444,510277.0
2025-03-27 10:20:00,32.19,32.22,32.02,32.19,198180.0,32.0444,32.0743,31.8752,32.0444,198180.0
2025-03-27 10:30:00,32.22,32.4,32.14,32.35,237467.0,32.0743,32.2535,31.9946,32.2037,237467.0
2025-03-27 10:40:00,32.35,32.44,32.27,32.31,147612.0,32.2037,32.2933,32.1241,32.1639,147612.0
2025-03-27 10:50:00,32.3,32.37,32.23,32.32,124296.0,32.1539,32.2236,32.0842,32.1738,124296.0
2025-03-27 11:00:00,32.34,32.41,32.22,32.25,140500.0,32.1937,32.2634,32.0743,32.1041,140500.0
2025-03-27 11:10:00,32.24,32.41,32.23,32.38,223409.0,32.0942,32.2634,32.0842,32.2336,223409.0
2025-03-27 11:20:00,32.37,32.37,32.06,32.09,115999.0,32.2236,32.2236,31.915,31.9449,115999.0
2025-03-27 11:30:00,32.09,32.09,31.72,31.79,228283.0,31.9449,31.9449,31.5765,31.6462,228283.0
2025-03-27 11:40:00,31.79,31.79,31.64,31.67,154596.0,31.6462,31.6462,31.4969,31.5268,154596.0
2025-03-27 11:50:00,31.67,31.78,31.58,31.58,189803.0,31.5268,31.6363,31.4372,31.4372,189803.0
2025-03-27 12:00:00,31.59,31.95,31.57,31.94,199443.0,31.4471,31.8055,31.4272,31.7955,199443.0
2025-03-27 12:10:00,31.94,32.12,31.79,32.12,119407.0,31.7955,31.9747,31.6462,31.9747,119407.0
2025-03-27 12:20:00,32.12,32.17,31.91,31.92,103766.0,31.9747,32.0245,31.7657,31.7756,103766.0
2025-03-27 12:30:00,31.92,32.05,31.79,31.86,70462.0,31.7756,31.905,31.6462,31.7159,70462.0
2025-03-27 12:40:00,31.86,31.9,31.64,31.64,81206.0,31.7159,31.7557,31.4969,31.4969,81206.0
2025-03-27 12:50:00,31.63,31.65,31.46,31.46,223801.0,31.4869,31.5069,31.3177,31.3177,223801.0
2025-03-27 13:00:00,31.47,31.68,31.46,31.67,109068.0,31.3277,31.5367,31.3177,31.5268,109068.0
2025-03-27 13:10:00,31.66,31.85,31.6,31.78,104290.0,31.5168,31.706,31.4571,31.6363,104290.0
2025-03-27 13:20:00,31.76,31.83,31.59,31.59,64989.0,31.6164,31.686,31.4471,31.4471,64989.0
2025-03-27 13:30:00,31.58,31.69,31.48,31.57,117251.0,31.4372,31.5467,31.3376,31.4272,117251.0
2025-03-27 13:40:00,31.55,31.65,31.51,31.64,83026.0,31.4073,31.5069,31.3675,31.4969,83026.0
2025-03-27 13:50:00,31.64,31.7,31.42,31.54,117011.0,31.4969,31.5566,31.2779,31.3974,117011.0
2025-03-27 14:00:00,31.53,31.85,31.52,31.81,106924.0,31.3874,31.706,31.3774,31.6661,106924.0
2025-03-27 14:10:00,31.8,31.89,31.73,31.77,49605.0,31.6562,31.7458,31.5865,31.6263,49605.0
2025-03-27 14:20:00,31.77,31.84,31.67,31.71,83498.0,31.6263,31.696,31.5268,31.5666,83498.0
2025-03-27 14:30:00,31.71,31.8,31.65,31.78,62611.0,31.5666,31.6562,31.5069,31.6363,62611.0
2025-03-27 14:40:00,31.79,31.87,31.75,31.86,101453.0,31.6462,31.7259,31.6064,31.7159,101453.0
2025-03-27 14:50:00,31.86,31.95,31.66,31.67,219821.0,31.7159,31.8055,31.5168,31.5268,219821.0
2025-03-27 15:00:00,31.68,31.89,31.66,31.89,133168.0,31.5367,31.7458,31.5168,31.7458,133168.0
2025-03-27 15:10:00,31.89,32.08,31.87,32.05,228932.0,31.7458,31.9349,31.7259,31.905,228932.0
2025-03-27 15:20:00,32.05,32.2,32.05,32.17,115976.0,31.905,32.0544,31.905,32.0245,115976.0
2025-03-27 15:30:00,32.18,32.18,31.96,31.97,203281.0,32.0345,32.0345,31.8155,31.8254,203281.0
2025-03-27 15:40:00,31.98,32.02,31.79,31.84,236381.0,31.8354,31.8752,31.6462,31.696,236381.0
2025-03-27 15:50:00,31.84,31.85,31.55,31.65,487962.0,31.696,31.706,31.4073,31.5069,487962.0
2025-03-28 09:30:00,31.54,31.59,31.33,31.48,438450.0,31.3974,31.4471,31.1883,31.3376,438450.0
2025-03-28 09:40:00,31.46,31.47,30.95,31.03,687634.0,31.3177,31.3277,30.81,30.8897,687634.0
2025-03-28 09:50:00,31.03,31.05,30.71,30.75,451018.0,30.8897,30.9096,30.5711,30.6109,451018.0
2025-03-28 10:00:00,30.72,30.86,30.41,30.51,813074.0,30.5811,30.7204,30.2725,30.372,813074.0
2025-03-28 10:10:00,30.51,30.54,30.27,30.27,354064.0,30.372,30.4019,30.1331,30.1331,354064.0
2025-03-28 10:20:00,30.28,30.32,30.01,30.02,404163.0,30.1431,30.1829,29.8743,29.8842,404163.0
2025-03-28 10:30:00,30.02,30.13,29.82,30.04,581982.0,29.8842,29.9937,29.6851,29.9041,581982.0
2025-03-28 10:40:00,30.02,30.04,29.85,29.87,418996.0,29.8842,29.9041,29.715,29.7349,418996.0
2025-03-28 10:50:00,29.86,29.96,29.74,29.78,284325.0,29.725,29.8245,29.6055,29.6453,284325.0
2025-03-28 11:00:00,29.75,29.8,29.63,29.66,482385.0,29.6154,29.6652,29.496,29.5259,482385.0
2025-03-28 11:10:00,29.66,29.85,29.65,29.72,565143.0,29.5259,29.715,29.5159,29.5856,565143.0
2025-03-28 11:20:00,29.71,29.87,29.7,29.8,247121.0,29.5756,29.7349,29.5657,29.6652,247121.0
2025-03-28 11:30:00,29.79,29.98,29.76,29.95,289290.0,29.6553,29.8444,29.6254,29.8145,289290.0
2025-03-28 11:40:00,29.94,29.96,29.77,29.88,166541.0,29.8046,29.8245,29.6354,29.7449,166541.0
2025-03-28 11:50:00,29.85,29.88,29.64,29.65,256832.0,29.715,29.7449,29.5059,29.5159,256832.0
2025-03-28 12:00:00,29.65,29.89,29.65,29.77,180994.0,29.5159,29.7548,29.5159,29.6354,180994.0
2025-03-28 12:10:00,29.77,29.81,29.58,29.6,212648.0,29.6354,29.6752,29.4462,29.4661,212648.0
2025-03-28 12:20:00,29.61,29.63,29.51,29.52,145504.0,29.4761,29.496,29.3765,29.3865,145504.0
2025-03-28 12:30:00,29.52,29.67,29.52,29.63,430321.0,29.3865,29.5358,29.3865,29.496,430321.0
2025-03-28 12:40:00,29.62,29.75,29.61,29.65,311380.0,29.486,29.6154,29.4761,29.5159,311380.0
2025-03-28 12:50:00,29.66,29.78,29.55,29.57,144658.0,29.5259,29.6453,29.4164,29.4363,144658.0
2025-03-28 13:00:00,29.56,29.57,29.38,29.38,275022.0,29.4263,29.4363,29.2471,29.2471,275022.0
2025-03-28 13:10:00,29.38,29.49,29.31,29.4,498950.0,29.2471,29.3566,29.1774,29.267,498950.0
2025-03-28 13:20:00,29.4,29.43,29.24,29.26,239753.0,29.267,29.2969,29.1078,29.1277,239753.0
2025-03-28 13:30:00,29.25,29.34,29.18,29.25,209683.0,29.1177,29.2073,29.048,29.1177,209683.0
2025-03-28 13:40:00,29.27,29.38,29.23,29.32,180125.0,29.1376,29.2471,29.0978,29.1874,180125.0
2025-03-28 13:50:00,29.3,29.47,29.28,29.46,128806.0,29.1675,29.3367,29.1476,29.3268,128806.0
2025-03-28 14:00:00,29.46,29.58,29.43,29.57,166626.0,29.3268,29.4462,29.2969,29.4363,166626.0
2025-03-28 14:10:00,29.57,29.61,29.5,29.56,92224.0,29.4363,29.4761,29.3666,29.4263,92224.0
2025-03-28 14:20:00,29.58,29.59,29.36,29.44,124444.0,29.4462,29.4562,29.2272,29.3069,124444.0
2025-03-28 14:30:00,29.43,29.52,29.36,29.37,120838.0,29.2969,29.3865,29.2272,29.2372,120838.0
2025-03-28 14:40:00,29.36,29.4,29.34,29.36,92379.0,29.2272,29.267,29.2073,29.2272,92379.0
2025-03-28 14:50:00,29.37,29.58,29.34,29.56,176568.0,29.2372,29.4462,29.2073,29.4263,176568.0
2025-03-28 15:00:00,29.57,29.75,29.55,29.72,200456.0,29.4363,29.6154,29.4164,29.5856,200456.0
2025-03-28 15:10:00,29.74,29.74,29.57,29.66,127164.0,29.6055,29.6055,29.4363,29.5259,127164.0
2025-03-28 15:20:00,29.66,29.67,29.49,29.5,348492.0,29.5259,29.5358,29.3566,29.3666,348492.0
2025-03-28 15:30:00,29.5,29.5,29.35,29.42,242129.0,29.3666,29.3666,29.2173,29.2869,242129.0
2025-03-28 15:40:00,29.43,29.66,29.35,29.66,262571.0,29.2969,29.5259,29.2173,29.5259,262571.0
2025-03-28 15:50:00,29.69,29.78,29.5,29.69,822785.0,29.5557,29.6453,29.3666,29.5557,822785.0
2025-03-31 09:30:00,28.34,28.45,28.04,28.08,1241835.0,28.2118,28.3213,27.9132,27.953,1241835.0
2025-03-31 09:40:00,28.1,28.1,27.45,27.68,1036249.0,27.9729,27.9729,27.3259,27.5548,1036249.0
2025-03-31 09:50:00,27.66,28.37,27.61,28.21,625841.0,27.5349,28.2417,27.4851,28.0824,625841.0
2025-03-31 10:00:00,28.22,28.56,28.22,28.52,542073.0,28.0924,28.4308,28.0924,28.391,542073.0
2025-03-31 10:10:00,28.53,28.56,28.27,28.29,341802.0,28.401,28.4308,28.1421,28.1621,341802.0
2025-03-31 10:20:00,28.29,28.4,28.2,28.26,331483.0,28.1621,28.2716,28.0725,28.1322,331483.0
2025-03-31 10:30:00,28.28,28.73,28.27,28.66,273688.0,28.1521,28.6001,28.1421,28.5304,273688.0
2025-03-31 10:40:00,28.65,28.71,28.5,28.61,304507.0,28.5204,28.5802,28.3711,28.4806,304507.0
2025-03-31 10:50:00,28.61,28.65,28.46,28.6,186891.0,28.4806,28.5204,28.3313,28.4707,186891.0
2025-03-31 11:00:00,28.63,28.82,28.62,28.68,223155.0,28.5005,28.6897,28.4906,28.5503,223155.0
2025-03-31 11:10:00,28.68,28.88,28.64,28.85,207640.0,28.5503,28.7494,28.5105,28.7195,207640.0
2025-03-31 11:20:00,28.85,28.92,28.74,28.78,215600.0,28.7195,28.7892,28.61,28.6498,215600.0
2025-03-31 11:30:00,28.77,28.94,28.69,28.9,166148.0,28.6399,28.8091,28.5602,28.7693,166148.0
2025-03-31 11:40:00,28.89,28.94,28.79,28.86,100994.0,28.7593,28.8091,28.6598,28.7295,100994.0
2025-03-31 11:50:00,28.86,28.86,28.68,28.71,105991.0,28.7295,28.7295,28.5503,28.5802,105991.0
2025-03-31 12:00:00,28.75,28.84,28.61,28.62,173101.0,28.62,28.7096,28.4806,28.4906,173101.0
2025-03-31 12:10:00,28.62,28.67,28.46,28.67,221661.0,28.4906,28.5403,28.3313,28.5403,221661.0
2025-03-31 12:20:00,28.66,28.96,28.57,28.96,134059.0,28.5304,28.829,28.4408,28.829,134059.0
2025-03-31 12:30:00,28.95,28.95,28.79,28.85,177988.0,28.8191,28.8191,28.6598,28.7195,177988.0
2025-03-31 12:40:00,28.85,28.92,28.78,28.8,106235.0,28.7195,28.7892,28.6498,28.6697,106235.0
2025-03-31 12:50:00,28.83,28.9,28.68,28.69,78738.0,28.6996,28.7693,28.5503,28.5602,78738.0
2025-03-31 13:00:00,28.69,28.95,28.65,28.93,106397.0,28.5602,28.8191,28.5204,28.7992,106397.0
2025-03-31 13:10:00,28.95,28.99,28.71,28.72,105659.0,28.8191,28.8589,28.5802,28.5901,105659.0
2025-03-31 13:20:00,28.72,28.72,28.61,28.72,169956.0,28.5901,28.5901,28.4806,28.5901,169956.0
2025-03-31 13:30:00,28.73,28.85,28.68,28.81,65651.0,28.6001,28.7195,28.5503,28.6797,65651.0
2025-03-31 13:40:00,28.8,28.8,28.59,28.67,103328.0,28.6697,28.6697,28.4607,28.5403,103328.0
2025-03-31 13:50:00,28.69,28.84,28.67,28.69,81328.0,28.5602,28.7096,28.5403,28.5602,81328.0
2025-03-31 14:00:00,28.68,29.17,28.67,29.16,290442.0,28.5503,29.0381,28.5403,29.0281,290442.0
2025-03-31 14:10:00,29.16,29.29,29.08,29.28,285955.0,29.0281,29.1575,28.9485,29.1476,285955.0
2025-03-31 14:20:00,29.28,29.28,29.12,29.22,198654.0,29.1476,29.1476,28.9883,29.0878,198654.0
2025-03-31 14:30:00,29.21,29.34,29.18,29.32,224345.0,29.0779,29.2073,29.048,29.1874,224345.0
2025-03-31 14:40:00,29.31,29.43,29.17,29.3,428958.0,29.1774,29.2969,29.0381,29.1675,428958.0
2025-03-31 14:50:00,29.28,29.41,29.19,29.21,124616.0,29.1476,29.277,29.058,29.0779,124616.0
2025-03-31 15:00:00,29.2,29.46,29.19,29.37,165554.0,29.0679,29.3268,29.058,29.2372,165554.0
2025-03-31 15:10:00,29.37,29.48,29.33,29.44,285614.0,29.2372,29.3467,29.1973,29.3069,285614.0
2025-03-31 15:20:00,29.44,29.55,29.2,29.24,489201.0,29.3069,29.4164,29.0679,29.1078,489201.0
2025-03-31 15:30:00,29.23,29.47,29.19,29.4,328607.0,29.0978,29.3367,29.058,29.267,328607.0
2025-03-31 15:40:00,29.41,29.72,29.36,29.43,585299.0,29.277,29.5856,29.2272,29.2969,585299.0
2025-03-31 15:50:00,29.43,29.51,29.19,29.25,790106.0,29.2969,29.3765,29.058,29.1177,790106.0
2025-04-01 09:30:00,29.0,29.04,28.28,28.51,950491.0,28.8688,28.9087,28.1521,28.3811,950491.0
2025-04-01 09:40:00,28.52,28.9,28.48,28.85,477757.0,28.391,28.7693,28.3512,28.7195,477757.0
2025-04-01 09:50:00,28.85,28.9,28.54,28.65,336860.0,28.7195,28.7693,28.4109,28.5204,336860.0
2025-04-01 10:00:00,28.6,28.65,28.24,28.33,464986.0,28.4707,28.5204,28.1123,28.2019,464986.0
2025-04-01 10:10:00,28.34,28.38,28.1,28.1,313863.0,28.2118,28.2516,27.9729,27.9729,313863.0
2025-04-01 10:20:00,28.1,28.32,27.98,28.18,385763.0,27.9729,28.1919,27.8535,28.0525,385763.0
2025-04-01 10:30:00,28.15,28.69,28.14,28.55,373162.0,28.0227,28.5602,28.0127,28.4209,373162.0
2025-04-01 10:40:00,28.54,28.79,28.51,28.7,301300.0,28.4109,28.6598,28.3811,28.5702,301300.0
2025-04-01 10:50:00,28.71,29.09,28.7,29.09,352632.0,28.5802,28.9584,28.5702,28.9584,352632.0
2025-04-01 11:00:00,29.08,29.4,29.03,29.39,400851.0,28.9485,29.267,28.8987,29.2571,400851.0
2025-04-01 11:10:00,29.38,29.72,29.33,29.62,412833.0,29.2471,29.5856,29.1973,29.486,412833.0
2025-04-01 11:20:00,29.61,29.74,29.48,29.59,319413.0,29.4761,29.6055,29.3467,29.4562,319413.0
2025-04-01 11:30:00,29.59,29.7,29.5,29.68,183214.0,29.4562,29.5657,29.3666,29.5458,183214.0
2025-04-01 11:40:00,29.66,29.81,29.54,29.79,279312.0,29.5259,29.6752,29.4064,29.6553,279312.0
2025-04-01 11:50:00,29.81,29.86,29.72,29.85,184493.0,29.6752,29.725,29.5856,29.715,184493.0
2025-04-01 12:00:00,29.85,29.95,29.78,29.88,193088.0,29.715,29.8145,29.6453,29.7449,193088.0
2025-04-01 12:10:00,29.88,29.95,29.83,29.93,189969.0,29.7449,29.8145,29.6951,29.7946,189969.0
2025-04-01 12:20:00,29.92,29.98,29.47,29.49,345059.0,29.7847,29.8444,29.3367,29.3566,345059.0
2025-04-01 12:30:00,29.49,29.57,29.27,29.27,198153.0,29.3566,29.4363,29.1376,29.1376,198153.0
2025-04-01 12:40:00,29.28,29.37,29.16,29.25,215324.0,29.1476,29.2372,29.0281,29.1177,215324.0
2025-04-01 12:50:00,29.24,29.5,29.22,29.38,199423.0,29.1078,29.3666,29.0878,29.2471,199423.0
2025-04-01 13:00:00,29.38,29.46,29.26,29.29,109943.0,29.2471,29.3268,29.1277,29.1575,109943.0
2025-04-01 13:10:00,29.28,29.38,29.17,29.17,167411.0,29.1476,29.2471,29.0381,29.0381,167411.0
2025-04-01 13:20:00,29.18,29.22,29.02,29.07,161299.0,29.048,29.0878,28.8888,28.9385,161299.0
2025-04-01 13:30:00,29.06,29.18,29.02,29.16,154164.0,28.9286,29.048,28.8888,29.0281,154164.0
2025-04-01 13:40:00,29.17,29.26,29.05,29.16,177777.0,29.0381,29.1277,28.9186,29.0281,177777.0
2025-04-01 13:50:00,29.16,29.22,28.97,29.0,173994.0,29.0281,29.0878,28.839,28.8688,173994.0
2025-04-01 14:00:00,29.0,29.03,28.68,28.69,169086.0,28.8688,28.8987,28.5503,28.5602,169086.0
2025-04-01 14:10:00,28.68,28.77,28.57,28.6,220389.0,28.5503,28.6399,28.4408,28.4707,220389.0
2025-04-01 14:20:00,28.62,28.65,28.49,28.57,186118.0,28.4906,28.5204,28.3611,28.4408,186118.0
2025-04-01 14:30:00,28.56,28.7,28.51,28.52,156992.0,28.4308,28.5702,28.3811,28.391,156992.0
2025-04-01 14:40:00,28.52,28.62,28.49,28.5,118711.0,28.391,28.4906,28.3611,28.3711,118711.0
2025-04-01 14:50:00,28.5,28.75,28.41,28.71,195726.0,28.3711,28.62,28.2815,28.5802,195726.0
2025-04-01 15:00:00,28.69,28.91,28.68,28.82,224126.0,28.5602,28.7792,28.5503,28.6897,224126.0
2025-04-01 15:10:00,28.81,29.01,28.79,28.91,136424.0,28.6797,28.8788,28.6598,28.7792,136424.0
2025-04-01 15:20:00,28.9,29.09,28.86,28.97,105423.0,28.7693,28.9584,28.7295,28.839,105423.0
2025-04-01 15:30:00,28.96,29.18,28.91,29.12,247085.0,28.829,29.048,28.7792,28.9883,247085.0
2025-04-01 15:40:00,29.12,29.2,29.08,29.17,150532.0,28.9883,29.0679,28.9485,29.0381,150532.0
2025-04-01 15:50:00,29.17,29.34,29.04,29.24,678552.0,29.0381,29.2073,28.9087,29.1078,678552.0
2025-04-02 09:30:00,28.03,29.0,27.92,28.99,1049178.0,27.9032,28.8688,27.7937,28.8589,1049178.0
2025-04-02 09:40:00,28.98,29.09,28.71,29.08,487249.0,28.8489,28.9584,28.5802,28.9485,487249.0
2025-04-02 09:50:00,29.07,29.24,28.8,28.81,421628.0,28.9385,29.1078,28.6697,28.6797,421628.0
2025-04-02 10:00:00,28.8,29.28,28.75,29.1,343740.0,28.6697,29.1476,28.62,28.9684,343740.0
2025-04-02 10:10:00,29.1,29.3,28.93,29.29,272449.0,28.9684,29.1675,28.7992,29.1575,272449.0
2025-04-02 10:20:00,29.29,29.5,29.22,29.48,383473.0,29.1575,29.3666,29.0878,29.3467,383473.0
2025-04-02 10:30:00,29.47,29.58,29.36,29.48,311986.0,29.3367,29.4462,29.2272,29.3467,311986.0
2025-04-02 10:40:00,29.47,29.6,29.42,29.6,207336.0,29.3367,29.4661,29.2869,29.4661,207336.0
2025-04-02 10:50:00,29.6,29.81,29.55,29.74,205630.0,29.4661,29.6752,29.4164,29.6055,205630.0
2025-04-02 11:00:00,29.72,29.8,29.61,29.8,180780.0,29.5856,29.6652,29.4761,29.6652,180780.0
2025-04-02 11:10:00,29.8,29.8,29.56,29.72,160568.0,29.6652,29.6652,29.4263,29.5856,160568.0
2025-04-02 11:20:00,29.71,30.04,29.71,30.0,336929.0,29.5756,29.9041,29.5756,29.8643,336929.0
2025-04-02 11:30:00,29.99,30.16,29.93,30.12,326072.0,29.8544,30.0236,29.7946,29.9838,326072.0
2025-04-02 11:40:00,30.14,30.17,29.84,29.9,201790.0,30.0037,30.0335,29.705,29.7648,201790.0
2025-04-02 11:50:00,29.88,30.05,29.81,29.99,142605.0,29.7449,29.9141,29.6752,29.8544,142605.0
2025-04-02 12:00:00,29.98,30.12,29.96,30.11,190741.0,29.8444,29.9838,29.8245,29.9738,190741.0
2025-04-02 12:10:00,30.12,30.34,30.1,30.22,213615.0,29.9838,30.2028,29.9639,30.0833,213615.0
2025-04-02 12:20:00,30.21,30.37,30.15,30.37,199735.0,30.0734,30.2326,30.0136,30.2326,199735.0
2025-04-02 12:30:00,30.37,30.4,30.21,30.3,267009.0,30.2326,30.2625,30.0734,30.163,267009.0
2025-04-02 12:40:00,30.31,30.55,30.22,30.53,210000.0,30.1729,30.4118,30.0833,30.3919,210000.0
2025-04-02 12:50:00,30.53,30.63,30.46,30.56,484077.0,30.3919,30.4915,30.3222,30.4218,484077.0
2025-04-02 13:00:00,30.56,30.75,30.55,30.7,265762.0,30.4218,30.6109,30.4118,30.5612,265762.0
2025-04-02 13:10:00,30.71,30.9,30.7,30.8,250318.0,30.5711,30.7602,30.5612,30.6607,250318.0
2025-04-02 13:20:00,30.8,30.8,30.63,30.68,148297.0,30.6607,30.6607,30.4915,30.5412,148297.0
2025-04-02 13:30:00,30.68,30.69,30.39,30.46,344258.0,30.5412,30.5512,30.2526,30.3222,344258.0
2025-04-02 13:40:00,30.47,30.51,30.06,30.09,324631.0,30.3322,30.372,29.924,29.9539,324631.0
2025-04-02 13:50:00,30.08,30.27,29.99,30.22,304102.0,29.944,30.1331,29.8544,30.0833,304102.0
2025-04-02 14:00:00,30.21,30.29,30.0,30.06,301332.0,30.0734,30.153,29.8643,29.924,301332.0
2025-04-02 14:10:00,30.05,30.17,29.96,29.99,192404.0,29.9141,30.0335,29.8245,29.8544,192404.0
2025-04-02 14:20:00,29.99,30.07,29.77,29.77,150256.0,29.8544,29.934,29.6354,29.6354,150256.0
2025-04-02 14:30:00,29.77,30.25,29.76,30.25,243748.0,29.6354,30.1132,29.6254,30.1132,243748.0
2025-04-02 14:40:00,30.25,30.38,30.18,30.27,264563.0,30.1132,30.2426,30.0435,30.1331,264563.0
2025-04-02 14:50:00,30.28,30.29,29.94,29.96,160075.0,30.1431,30.153,29.8046,29.8245,160075.0
2025-04-02 15:00:00,29.95,30.27,29.95,30.19,208375.0,29.8145,30.1331,29.8145,30.0535,208375.0
2025-04-02 15:10:00,30.2,30.23,30.04,30.11,149828.0,30.0634,30.0933,29.9041,29.9738,149828.0
2025-04-02 15:20:00,30.12,30.34,30.11,30.29,201238.0,29.9838,30.2028,29.9738,30.153,201238.0
2025-04-02 15:30:00,30.28,30.47,30.21,30.39,236415.0,30.1431,30.3322,30.0734,30.2526,236415.0
2025-04-02 15:40:00,30.38,30.64,30.36,30.57,217587.0,30.2426,30.5014,30.2227,30.4317,217587.0
2025-04-02 15:50:00,30.58,30.74,30.44,30.62,633121.0,30.4417,30.601,30.3023,30.4815,633121.0
2025-04-03 09:30:00,26.28,27.16,26.27,27.12,1616191.0,26.1611,27.0372,26.1512,26.9973,1616191.0
2025-04-03 09:40:00,27.1,27.1,26.22,26.24,810037.0,26.9774,26.9774,26.1014,26.1213,810037.0
2025-04-03 09:50:00,26.23,26.54,25.97,26.07,791725.0,26.1114,26.42,25.8525,25.9521,791725.0
2025-04-03 10:00:00,26.07,26.07,25.61,25.69,799011.0,25.9521,25.9521,25.4942,25.5738,799011.0
2025-04-03 10:10:00,25.68,25.73,25.28,25.29,647346.0,25.5639,25.6136,25.1657,25.1756,647346.0
2025-04-03 10:20:00,25.28,25.46,25.19,25.33,541075.0,25.1657,25.3449,25.0761,25.2154,541075.0
2025-04-03 10:30:00,25.3,25.42,25.0,25.04,534138.0,25.1856,25.305,24.8869,24.9268,534138.0
2025-04-03 10:40:00,25.06,25.1,24.6,24.61,820089.0,24.9467,24.9865,24.4887,24.4987,820089.0
2025-04-03 10:50:00,24.62,24.69,24.52,24.54,610625.0,24.5087,24.5783,24.4091,24.429,610625.0
2025-04-03 11:00:00,24.52,24.76,24.5,24.59,498365.0,24.4091,24.648,24.3892,24.4788,498365.0
2025-04-03 11:10:00,24.59,25.17,24.57,25.14,718555.0,24.4788,25.0562,24.4589,25.0263,718555.0
2025-04-03 11:20:00,25.12,25.25,24.95,25.08,543183.0,25.0064,25.1358,24.8372,24.9666,543183.0
2025-04-03 11:30:00,25.06,25.39,25.05,25.38,538410.0,24.9467,25.2752,24.9367,25.2652,538410.0
2025-04-03 11:40:00,25.38,25.57,25.24,25.37,651883.0,25.2652,25.4544,25.1258,25.2553,651883.0
2025-04-03 11:50:00,25.37,25.67,25.15,25.47,402454.0,25.2553,25.5539,25.0363,25.3548,402454.0
2025-04-03 12:00:00,25.44,25.68,25.43,25.54,332991.0,25.3249,25.5639,25.315,25.4245,332991.0
2025-04-03 12:10:00,25.55,25.93,25.51,25.92,471972.0,25.4344,25.8127,25.3946,25.8028,471972.0
2025-04-03 12:20:00,25.91,25.97,25.7,25.95,443725.0,25.7928,25.8525,25.5838,25.8326,443725.0
2025-04-03 12:30:00,25.96,26.03,25.55,25.61,395693.0,25.8426,25.9123,25.4344,25.4942,395693.0
2025-04-03 12:40:00,25.61,25.93,25.58,25.78,379217.0,25.4942,25.8127,25.4643,25.6634,379217.0
2025-04-03 12:50:00,25.77,25.79,25.39,25.44,209338.0,25.6534,25.6734,25.2752,25.3249,209338.0
2025-04-03 13:00:00,25.46,25.7,25.4,25.48,233589.0,25.3449,25.5838,25.2851,25.3648,233589.0
2025-04-03 13:10:00,25.45,25.58,25.4,25.48,123429.0,25.3349,25.4643,25.2851,25.3648,123429.0
2025-04-03 13:20:00,25.51,25.55,25.28,25.37,138236.0,25.3946,25.4344,25.1657,25.2553,138236.0
2025-04-03 13:30:00,25.38,25.64,25.31,25.55,156707.0,25.2652,25.524,25.1955,25.4344,156707.0
2025-04-03 13:40:00,25.54,25.66,25.47,25.49,260222.0,25.4245,25.5439,25.3548,25.3747,260222.0
2025-04-03 13:50:00,25.48,25.51,25.28,25.28,190099.0,25.3648,25.3946,25.1657,25.1657,190099.0
2025-04-03 14:00:00,25.28,25.42,25.15,25.22,231473.0,25.1657,25.305,25.0363,25.1059,231473.0
2025-04-03 14:10:00,25.2,25.21,24.87,24.92,341738.0,25.086,25.096,24.7575,24.8073,341738.0
2025-04-03 14:20:00,24.94,25.13,24.88,25.03,227284.0,24.8272,25.0163,24.7675,24.9168,227284.0
2025-04-03 14:30:00,25.02,25.15,24.82,25.02,482910.0,24.9068,25.0363,24.7077,24.9068,482910.0
2025-04-03 14:40:00,25.0,25.27,24.95,25.26,320393.0,24.8869,25.1557,24.8372,25.1458,320393.0
2025-04-03 14:50:00,25.24,25.3,25.08,25.27,275269.0,25.1258,25.1856,24.9666,25.1557,275269.0
2025-04-03 15:00:00,25.26,25.4,25.16,25.31,234676.0,25.1458,25.2851,25.0462,25.1955,234676.0
2025-04-03 15:10:00,25.3,25.36,24.75,24.97,574604.0,25.1856,25.2453,24.6381,24.8571,574604.0
2025-04-03 15:20:00,24.97,25.11,24.87,24.97,229639.0,24.8571,24.9964,24.7575,24.8571,229639.0
2025-04-03 15:30:00,24.96,24.98,24.73,24.86,340656.0,24.8471,24.867,24.6182,24.7476,340656.0
2025-04-03 15:40:00,24.83,25.02,24.57,24.7,530533.0,24.7177,24.9068,24.4589,24.5883,530533.0
2025-04-03 15:50:00,24.7,24.85,24.62,24.66,834866.0,24.5883,24.7376,24.5087,24.5485,834866.0
2025-04-04 09:30:00,21.91,22.36,21.48,21.65,1966771.0,21.8109,22.2589,21.3829,21.5521,1966771.0
2025-04-04 09:40:00,21.65,21.75,21.23,21.48,1407562.0,21.5521,21.6516,21.134,21.3829,1407562.0
2025-04-04 09:50:00,21.48,21.99,21.42,21.72,1104811.0,21.3829,21.8905,21.3231,21.6218,1104811.0
2025-04-04 10:00:00,21.71,21.74,21.15,21.16,923050.0,21.6118,21.6417,21.0543,21.0643,923050.0
2025-04-04 10:10:00,21.15,21.16,20.83,20.91,1858529.0,21.0543,21.0643,20.7358,20.8154,1858529.0
2025-04-04 10:20:00,20.9,21.03,20.45,20.46,922051.0,20.8055,20.9349,20.3575,20.3675,922051.0
2025-04-04 10:30:00,20.46,20.7,20.21,20.39,955723.0,20.3675,20.6064,20.1186,20.2978,955723.0
2025-04-04 10:40:00,20.39,20.42,19.79,19.84,1241176.0,20.2978,20.3276,19.7005,19.7503,1241176.0
2025-04-04 10:50:00,19.83,20.85,19.6,20.7,1791083.0,19.7403,20.7557,19.5114,20.6064,1791083.0
2025-04-04 11:00:00,20.69,21.7,20.63,21.48,1856906.0,20.5964,21.6019,20.5367,21.3829,1856906.0
2025-04-04 11:10:00,21.49,22.47,21.43,22.14,1765632.0,21.3928,22.3684,21.3331,22.0399,1765632.0
2025-04-04 11:20:00,22.12,22.43,21.47,21.49,1316441.0,22.02,22.3286,21.3729,21.3928,1316441.0
2025-04-04 11:30:00,21.5,21.69,20.94,21.1,1091898.0,21.4028,21.5919,20.8453,21.0046,1091898.0
2025-04-04 11:40:00,21.07,21.45,21.06,21.4,765908.0,20.9747,21.353,20.9648,21.3032,765908.0
2025-04-04 11:50:00,21.4,21.5,20.92,20.95,650389.0,21.3032,21.4028,20.8254,20.8552,650389.0
2025-04-04 12:00:00,20.97,21.4,20.94,21.14,474727.0,20.8752,21.3032,20.8453,21.0444,474727.0
2025-04-04 12:10:00,21.17,21.46,20.78,20.82,682181.0,21.0743,21.3629,20.686,20.7258,682181.0
2025-04-04 12:20:00,20.83,20.87,20.63,20.71,381533.0,20.7358,20.7756,20.5367,20.6163,381533.0
2025-04-04 12:30:00,20.71,21.0,20.56,20.92,571627.0,20.6163,20.905,20.467,20.8254,571627.0
2025-04-04 12:40:00,20.93,21.07,20.57,20.59,541141.0,20.8353,20.9747,20.477,20.4969,541141.0
2025-04-04 12:50:00,20.58,20.85,20.51,20.68,577198.0,20.4869,20.7557,20.4172,20.5865,577198.0
2025-04-04 13:00:00,20.67,20.93,20.6,20.67,394922.0,20.5765,20.8353,20.5068,20.5765,394922.0
2025-04-04 13:10:00,20.67,20.72,20.22,20.43,484673.0,20.5765,20.6263,20.1286,20.3376,484673.0
2025-04-04 13:20:00,20.44,20.93,20.4,20.8,510947.0,20.3476,20.8353,20.3077,20.7059,510947.0
2025-04-04 13:30:00,20.79,21.23,20.56,21.13,687241.0,20.696,21.134,20.467,21.0344,687241.0
2025-04-04 13:40:00,21.1,21.65,21.06,21.58,753887.0,21.0046,21.5521,20.9648,21.4824,753887.0
2025-04-04 13:50:00,21.6,21.68,21.16,21.66,539516.0,21.5023,21.5819,21.0643,21.562,539516.0
2025-04-04 14:00:00,21.65,21.92,21.4,21.47,876921.0,21.5521,21.8209,21.3032,21.3729,876921.0
2025-04-04 14:10:00,21.47,21.67,21.26,21.3,696192.0,21.3729,21.572,21.1638,21.2037,696192.0
2025-04-04 14:20:00,21.32,21.37,21.07,21.1,404201.0,21.2236,21.2733,20.9747,21.0046,404201.0
2025-04-04 14:30:00,21.1,21.19,20.9,20.95,698612.0,21.0046,21.0942,20.8055,20.8552,698612.0
2025-04-04 14:40:00,20.96,21.06,20.65,21.04,585952.0,20.8652,20.9648,20.5566,20.9448,585952.0
2025-04-04 14:50:00,21.03,21.15,20.79,20.92,616449.0,20.9349,21.0543,20.696,20.8254,616449.0
2025-04-04 15:00:00,20.91,21.02,20.7,20.89,568589.0,20.8154,20.9249,20.6064,20.7955,568589.0
2025-04-04 15:10:00,20.88,21.27,20.82,20.99,750860.0,20.7856,21.1738,20.7258,20.8951,750860.0
2025-04-04 15:20:00,20.97,21.58,20.97,21.39,903779.0,20.8752,21.4824,20.8752,21.2933,903779.0
2025-04-04 15:30:00,21.35,21.91,21.3,21.59,1084554.0,21.2534,21.8109,21.2037,21.4924,1084554.0
2025-04-04 15:40:00,21.59,21.88,21.46,21.49,1023007.0,21.4924,21.781,21.3629,21.3928,1023007.0
2025-04-04 15:50:00,21.48,21.48,21.22,21.32,1268444.0,21.3829,21.3829,21.124,21.2236,1268444.0
2025-04-07 09:30:00,18.91,19.21,18.55,18.67,2689363.0,18.8245,19.1231,18.4661,18.5856,2689363.0
2025-04-07 09:40:00,18.67,18.94,18.01,18.78,2123750.0,18.5856,18.8543,17.9285,18.6951,2123750.0
2025-04-07 09:50:00,18.79,19.98,18.73,19.86,2221297.0,18.705,19.8896,18.6453,19.7702,2221297.0
2025-04-07 10:00:00,19.86,20.1,19.51,19.67,1808497.0,19.7702,20.0091,19.4218,19.581,1808497.0
2025-04-07 10:10:00,19.67,24.58,19.66,22.87,5067001.0,19.581,24.4688,19.5711,22.7666,5067001.0
2025-04-07 10:20:00,22.83,22.85,20.2,20.29,3068730.0,22.7267,22.7467,20.1086,20.1982,3068730.0
2025-04-07 10:30:00,20.29,21.37,19.71,19.76,2122690.0,20.1982,21.2733,19.6209,19.6706,2122690.0
2025-04-07 10:40:00,19.75,20.71,19.63,20.49,1704819.0,19.6607,20.6163,19.5412,20.3973,1704819.0
2025-04-07 10:50:00,20.57,21.78,20.44,21.4,1757654.0,20.477,21.6815,20.3476,21.3032,1757654.0
2025-04-07 11:00:00,21.41,22.01,20.83,20.84,1404526.0,21.3132,21.9105,20.7358,20.7457,1404526.0
2025-04-07 11:10:00,20.84,21.18,19.41,20.14,2249776.0,20.7457,21.0842,19.3222,20.0489,2249776.0
2025-04-07 11:20:00,20.12,20.45,19.56,19.61,1010960.0,20.029,20.3575,19.4715,19.5213,1010960.0
2025-04-07 11:30:00,19.63,20.44,19.62,20.17,1309213.0,19.5412,20.3476,19.5313,20.0788,1309213.0
2025-04-07 11:40:00,20.17,21.07,20.15,20.79,1171869.0,20.0788,20.9747,20.0589,20.696,1171869.0
2025-04-07 11:50:00,20.79,21.02,20.44,20.5,550519.0,20.696,20.9249,20.3476,20.4073,550519.0
2025-04-07 12:00:00,20.48,20.53,20.04,20.06,629171.0,20.3874,20.4371,19.9494,19.9693,629171.0
2025-04-07 12:10:00,20.05,20.27,19.89,20.15,712437.0,19.9593,20.1783,19.8,20.0589,712437.0
2025-04-07 12:20:00,20.16,20.61,19.82,20.48,605750.0,20.0688,20.5168,19.7304,20.3874,605750.0
2025-04-07 12:30:00,20.47,20.77,20.4,20.42,448612.0,20.3774,20.6761,20.3077,20.3276,448612.0
2025-04-07 12:40:00,20.41,20.54,19.71,19.84,513843.0,20.3177,20.4471,19.6209,19.7503,513843.0
2025-04-07 12:50:00,19.85,20.05,19.63,19.76,574717.0,19.7602,19.9593,19.5412,19.6706,574717.0
2025-04-07 13:00:00,19.75,20.97,19.74,20.09,676673.0,19.6607,20.8752,19.6507,19.9991,676673.0
2025-04-07 13:10:00,20.09,21.03,19.94,20.88,765253.0,19.9991,20.9349,19.8498,20.7856,765253.0
2025-04-07 13:20:00,20.89,21.27,20.7,21.22,795635.0,20.7955,21.1738,20.6064,21.124,795635.0
2025-04-07 13:30:00,21.21,21.31,20.77,21.2,631876.0,21.1141,21.2136,20.6761,21.1041,631876.0
2025-04-07 13:40:00,21.22,21.74,20.92,21.48,1054646.0,21.124,21.6417,20.8254,21.3829,1054646.0
2025-04-07 13:50:00,21.45,21.66,21.31,21.62,733448.0,21.353,21.562,21.2136,21.5222,733448.0
2025-04-07 14:00:00,21.61,21.73,21.1,21.19,665428.0,21.5123,21.6317,21.0046,21.0942,665428.0
2025-04-07 14:10:00,21.18,21.48,20.91,21.42,508304.0,21.0842,21.3829,20.8154,21.3231,508304.0
2025-04-07 14:20:00,21.42,21.46,20.6,20.65,479883.0,21.3231,21.3629,20.5068,20.5566,479883.0
2025-04-07 14:30:00,20.66,21.15,20.66,21.1,517838.0,20.5666,21.0543,20.5666,21.0046,517838.0
2025-04-07 14:40:00,21.09,21.23,20.67,20.93,575687.0,20.9946,21.134,20.5765,20.8353,575687.0
2025-04-07 14:50:00,20.92,20.97,20.38,20.45,433403.0,20.8254,20.8752,20.2878,20.3575,433403.0
2025-04-07 15:00:00,20.47,20.93,20.45,20.52,413691.0,20.3774,20.8353,20.3575,20.4272,413691.0
2025-04-07 15:10:00,20.51,21.05,20.42,20.99,495171.0,20.4172,20.9548,20.3276,20.8951,495171.0
2025-04-07 15:20:00,20.99,21.05,20.43,20.45,578350.0,20.8951,20.9548,20.3376,20.3575,578350.0
2025-04-07 15:30:00,20.44,21.27,20.44,20.86,690923.0,20.3476,21.1738,20.3476,20.7657,690923.0
2025-04-07 15:40:00,20.88,20.89,20.36,20.54,416101.0,20.7856,20.7955,20.2679,20.4471,416101.0
2025-04-07 15:50:00,20.53,20.91,20.45,20.79,768074.0,20.4371,20.8154,20.3575,20.696,768074.0
2025-04-08 09:30:00,22.88,22.97,22.11,22.32,1686163.0,22.7765,22.8661,22.01,22.2191,1686163.0
2025-04-08 09:40:00,22.32,22.66,22.19,22.35,1176838.0,22.2191,22.5575,22.0896,22.2489,1176838.0
2025-04-08 09:50:00,22.37,22.78,22.2,22.66,818171.0,22.2688,22.677,22.0996,22.5575,818171.0
2025-04-08 10:00:00,22.66,22.78,22.42,22.75,795496.0,22.5575,22.677,22.3186,22.6471,795496.0
2025-04-08 10:10:00,22.75,22.93,22.53,22.73,856504.0,22.6471,22.8263,22.4281,22.6272,856504.0
2025-04-08 10:20:00,22.75,22.85,22.49,22.68,839647.0,22.6471,22.7467,22.3883,22.5774,839647.0
2025-04-08 10:30:00,22.67,22.77,22.5,22.7,465792.0,22.5675,22.667,22.3982,22.5973,465792.0
2025-04-08 10:40:00,22.72,22.72,22.25,22.28,680379.0,22.6172,22.6172,22.1494,22.1792,680379.0
2025-04-08 10:50:00,22.28,22.34,21.85,21.86,846689.0,22.1792,22.239,21.7512,21.7611,846689.0
2025-04-08 11:00:00,21.87,22.03,21.72,21.81,1027298.0,21.7711,21.9304,21.6218,21.7114,1027298.0
2025-04-08 11:10:00,21.82,21.83,21.32,21.53,844233.0,21.7213,21.7313,21.2236,21.4326,844233.0
2025-04-08 11:20:00,21.54,21.73,21.39,21.39,654155.0,21.4426,21.6317,21.2933,21.2933,654155.0
2025-04-08 11:30:00,21.4,21.89,21.38,21.84,817473.0,21.3032,21.791,21.2833,21.7412,817473.0
2025-04-08 11:40:00,21.84,21.95,21.63,21.66,586430.0,21.7412,21.8507,21.5322,21.562,586430.0
2025-04-08 11:50:00,21.68,21.84,21.49,21.8,500004.0,21.5819,21.7412,21.3928,21.7014,500004.0
2025-04-08 12:00:00,21.78,21.84,21.53,21.53,465727.0,21.6815,21.7412,21.4326,21.4326,465727.0
2025-04-08 12:10:00,21.53,21.68,21.1,21.13,873908.0,21.4326,21.5819,21.0046,21.0344,873908.0
2025-04-08 12:20:00,21.12,21.2,20.88,21.01,632580.0,21.0245,21.1041,20.7856,20.915,632580.0
2025-04-08 12:30:00,21.03,21.11,20.46,20.51,821800.0,20.9349,21.0145,20.3675,20.4172,821800.0
2025-04-08 12:40:00,20.49,20.67,20.29,20.51,700391.0,20.3973,20.5765,20.1982,20.4172,700391.0
2025-04-08 12:50:00,20.57,20.61,20.04,20.06,673764.0,20.477,20.5168,19.9494,19.9693,673764.0
2025-04-08 13:00:00,20.05,20.32,19.72,19.74,719472.0,19.9593,20.2281,19.6308,19.6507,719472.0
2025-04-08 13:10:00,19.76,20.0,19.45,19.79,541587.0,19.6706,19.9095,19.362,19.7005,541587.0
2025-04-08 13:20:00,19.76,19.9,19.48,19.54,813742.0,19.6706,19.81,19.3919,19.4516,813742.0
2025-04-08 13:30:00,19.52,20.01,19.5,19.91,633569.0,19.4317,19.9195,19.4118,19.82,633569.0
2025-04-08 13:40:00,19.91,20.47,19.89,20.03,815239.0,19.82,20.3774,19.8,19.9394,815239.0
2025-04-08 13:50:00,20.01,20.28,19.92,20.23,300432.0,19.9195,20.1883,19.8299,20.1385,300432.0
2025-04-08 14:00:00,20.22,20.32,19.88,19.97,281764.0,20.1286,20.2281,19.7901,19.8797,281764.0
2025-04-08 14:10:00,19.97,20.24,19.86,20.17,296655.0,19.8797,20.1485,19.7702,20.0788,296655.0
2025-04-08 14:20:00,20.17,20.2,19.65,19.68,321032.0,20.0788,20.1086,19.5611,19.591,321032.0
2025-04-08 14:30:00,19.72,20.54,19.66,19.68,800281.0,19.6308,20.4471,19.5711,19.591,800281.0
2025-04-08 14:40:00,19.71,19.88,19.55,19.77,499495.0,19.6209,19.7901,19.4616,19.6806,499495.0
2025-04-08 14:50:00,19.78,19.84,19.45,19.46,385592.0,19.6905,19.7503,19.362,19.372,385592.0
2025-04-08 15:00:00,19.46,19.55,19.14,19.16,666620.0,19.372,19.4616,19.0534,19.0733,666620.0
2025-04-08 15:10:00,19.15,19.24,18.64,18.69,753310.0,19.0634,19.153,18.5557,18.6055,753310.0
2025-04-08 15:20:00,18.72,19.26,18.68,19.11,905124.0,18.6353,19.1729,18.5955,19.0236,905124.0
2025-04-08 15:30:00,19.09,19.13,18.34,18.41,910561.0,19.0037,19.0435,18.2571,18.3267,910561.0
2025-04-08 15:40:00,18.4,18.77,18.25,18.26,724865.0,18.3168,18.6851,18.1675,18.1774,724865.0
2025-04-08 15:50:00,18.29,19.21,18.29,19.11,1676237.0,18.2073,19.1231,18.2073,19.0236,1676237.0
2025-04-09 09:30:00,18.46,19.36,18.45,19.35,2179816.0,18.3765,19.2724,18.3666,19.2625,2179816.0
2025-04-09 09:40:00,19.36,19.57,18.77,19.13,1793197.0,19.2724,19.4815,18.6851,19.0435,1793197.0
2025-04-09 09:50:00,19.12,19.52,18.98,19.25,1331912.0,19.0335,19.4317,18.8942,19.1629,1331912.0
2025-04-09 10:00:00,19.26,19.72,18.94,18.95,1429354.0,19.1729,19.6308,18.8543,18.8643,1429354.0
2025-04-09 10:10:00,18.96,19.21,18.75,19.02,705150.0,18.8742,19.1231,18.6652,18.934,705150.0
2025-04-09 10:20:00,19.02,19.12,18.7,18.89,706641.0,18.934,19.0335,18.6154,18.8046,706641.0
2025-04-09 10:30:00,18.89,19.3,18.86,18.93,898293.0,18.8046,19.2127,18.7747,18.8444,898293.0
2025-04-09 10:40:00,18.9,18.99,18.56,18.59,713586.0,18.8145,18.9041,18.4761,18.5059,713586.0
2025-04-09 10:50:00,18.6,18.64,18.12,18.12,958622.0,18.5159,18.5557,18.038,18.038,958622.0
2025-04-09 11:00:00,18.13,18.77,18.13,18.55,1172915.0,18.048,18.6851,18.048,18.4661,1172915.0
2025-04-09 11:10:00,18.56,18.81,18.43,18.71,859049.0,18.4761,18.7249,18.3466,18.6254,859049.0
2025-04-09 11:20:00,18.72,18.86,18.6,18.63,702626.0,18.6353,18.7747,18.5159,18.5457,702626.0
2025-04-09 11:30:00,18.63,18.8,18.31,18.32,847293.0,18.5457,18.715,18.2272,18.2371,847293.0
2025-04-09 11:40:00,18.31,18.59,18.11,18.46,1126856.0,18.2272,18.5059,18.0281,18.3765,1126856.0
2025-04-09 11:50:00,18.46,18.56,18.16,18.21,640000.0,18.3765,18.4761,18.0779,18.1276,640000.0
2025-04-09 12:00:00,18.21,18.47,18.1,18.41,605798.0,18.1276,18.3865,18.0181,18.3267,605798.0
2025-04-09 12:10:00,18.41,18.81,18.36,18.72,668467.0,18.3267,18.7249,18.277,18.6353,668467.0
2025-04-09 12:20:00,18.73,18.78,18.54,18.55,753812.0,18.6453,18.6951,18.4561,18.4661,753812.0
2025-04-09 12:30:00,18.51,18.94,18.48,18.81,611335.0,18.4263,18.8543,18.3964,18.7249,611335.0
2025-04-09 12:40:00,18.8,18.87,18.67,18.87,742995.0,18.715,18.7847,18.5856,18.7847,742995.0
2025-04-09 12:50:00,18.88,19.02,18.74,18.78,778332.0,18.7946,18.934,18.6552,18.6951,778332.0
2025-04-09 13:00:00,18.79,19.76,18.78,19.01,1769888.0,18.705,19.6706,18.6951,18.924,1769888.0
2025-04-09 13:10:00,19.01,20.74,18.5,20.52,2154990.0,18.924,20.6462,18.4163,20.4272,2154990.0
2025-04-09 13:20:00,20.51,23.64,20.08,22.18,4405858.0,20.4172,23.5331,19.9892,22.0797,4405858.0
2025-04-09 13:30:00,22.21,23.85,21.94,22.75,3392991.0,22.1096,23.7421,21.8408,22.6471,3392991.0
2025-04-09 13:40:00,22.77,23.46,22.46,23.17,2336818.0,22.667,23.3539,22.3584,23.0652,2336818.0
2025-04-09 13:50:00,23.18,23.98,22.93,23.86,1906047.0,23.0752,23.8715,22.8263,23.7521,1906047.0
2025-04-09 14:00:00,23.94,24.67,23.41,23.66,1970771.0,23.8317,24.5584,23.3041,23.553,1970771.0
2025-04-09 14:10:00,23.64,24.37,23.57,23.9,1218160.0,23.5331,24.2598,23.4634,23.7919,1218160.0
2025-04-09 14:20:00,23.91,24.54,23.68,24.5,1638959.0,23.8019,24.429,23.5729,24.3892,1638959.0
2025-04-09 14:30:00,24.49,24.77,23.95,24.26,1869724.0,24.3792,24.658,23.8417,24.1503,1869724.0
2025-04-09 14:40:00,24.26,24.34,23.28,23.74,2236221.0,24.1503,24.2299,23.1747,23.6326,2236221.0
2025-04-09 14:50:00,23.76,23.93,23.02,23.04,1726117.0,23.6525,23.8218,22.9159,22.9358,1726117.0
2025-04-09 15:00:00,23.05,23.56,22.91,23.26,1836299.0,22.9458,23.4534,22.8064,23.1548,1836299.0
2025-04-09 15:10:00,23.27,24.12,23.24,24.06,1507061.0,23.1648,24.0109,23.1349,23.9512,1507061.0
2025-04-09 15:20:00,24.07,24.35,23.97,24.23,1511583.0,23.9611,24.2399,23.8616,24.1204,1511583.0
2025-04-09 15:30:00,24.21,24.54,23.72,23.99,1626631.0,24.1005,24.429,23.6127,23.8815,1626631.0
2025-04-09 15:40:00,23.98,24.23,23.84,24.1,1050437.0,23.8715,24.1204,23.7322,23.991,1050437.0
2025-04-09 15:50:00,24.1,24.42,23.84,24.03,1943163.0,23.991,24.3096,23.7322,23.9213,1943163.0
2025-04-10 09:30:00,22.01,22.39,21.88,22.08,3726959.0,21.9105,22.2887,21.781,21.9801,3726959.0
2025-04-10 09:40:00,22.07,22.07,21.61,21.83,1632666.0,21.9702,21.9702,21.5123,21.7313,1632666.0
2025-04-10 09:50:00,21.8,22.01,21.42,21.43,888547.0,21.7014,21.9105,21.3231,21.3331,888547.0
2025-04-10 10:00:00,21.42,21.63,21.17,21.33,1200348.0,21.3231,21.5322,21.0743,21.2335,1200348.0
2025-04-10 10:10:00,21.29,21.46,21.05,21.29,415426.0,21.1937,21.3629,20.9548,21.1937,415426.0
2025-04-10 10:20:00,21.28,21.69,21.19,21.36,397255.0,21.1838,21.5919,21.0942,21.2634,397255.0
2025-04-10 10:30:00,21.37,21.86,21.37,21.73,382461.0,21.2733,21.7611,21.2733,21.6317,382461.0
2025-04-10 10:40:00,21.71,21.92,21.36,21.46,403097.0,21.6118,21.8209,21.2634,21.3629,403097.0
2025-04-10 10:50:00,21.43,21.55,21.07,21.1,402038.0,21.3331,21.4525,20.9747,21.0046,402038.0
2025-04-10 11:00:00,21.09,21.39,21.0,21.36,433764.0,20.9946,21.2933,20.905,21.2634,433764.0
2025-04-10 11:10:00,21.35,21.35,20.82,20.84,417819.0,21.2534,21.2534,20.7258,20.7457,417819.0
2025-04-10 11:20:00,20.85,20.88,20.48,20.49,693134.0,20.7557,20.7856,20.3874,20.3973,693134.0
2025-04-10 11:30:00,20.51,20.61,20.34,20.44,504021.0,20.4172,20.5168,20.248,20.3476,504021.0
2025-04-10 11:40:00,20.45,20.61,20.36,20.38,417833.0,20.3575,20.5168,20.2679,20.2878,417833.0
2025-04-10 11:50:00,20.38,20.53,20.06,20.2,820633.0,20.2878,20.4371,19.9693,20.1086,820633.0
2025-04-10 12:00:00,20.19,20.44,19.9,20.21,1353587.0,20.0987,20.3476,19.81,20.1186,1353587.0
2025-04-10 12:10:00,20.18,20.3,19.76,19.81,750300.0,20.0887,20.2082,19.6706,19.7204,750300.0
2025-04-10 12:20:00,19.78,19.83,19.15,19.34,1672624.0,19.6905,19.7403,19.0634,19.2525,1672624.0
2025-04-10 12:30:00,19.32,20.29,19.31,20.16,2064443.0,19.2326,20.1982,19.2227,20.0688,2064443.0
2025-04-10 12:40:00,20.14,20.49,19.87,20.38,700484.0,20.0489,20.3973,19.7801,20.2878,700484.0
2025-04-10 12:50:00,20.39,20.48,20.05,20.34,479472.0,20.2978,20.3874,19.9593,20.248,479472.0
2025-04-10 13:00:00,20.34,21.1,20.01,20.03,887151.0,20.248,21.0046,19.9195,19.9394,887151.0
2025-04-10 13:10:00,20.02,20.06,19.46,19.72,770923.0,19.9295,19.9693,19.372,19.6308,770923.0
2025-04-10 13:20:00,19.71,20.26,19.44,20.21,615616.0,19.6209,20.1684,19.3521,20.1186,615616.0
2025-04-10 13:30:00,20.2,20.62,20.08,20.3,650440.0,20.1086,20.5267,19.9892,20.2082,650440.0
2025-04-10 13:40:00,20.3,21.08,20.26,20.87,673060.0,20.2082,20.9847,20.1684,20.7756,673060.0
2025-04-10 13:50:00,20.87,21.33,20.6,21.12,838286.0,20.7756,21.2335,20.5068,21.0245,838286.0
2025-04-10 14:00:00,21.1,21.57,20.87,20.9,879078.0,21.0046,21.4724,20.7756,20.8055,879078.0
2025-04-10 14:10:00,20.88,20.98,20.52,20.84,691706.0,20.7856,20.8851,20.4272,20.7457,691706.0
2025-04-10 14:20:00,20.87,21.63,20.86,21.55,817590.0,20.7756,21.5322,20.7657,21.4525,817590.0
2025-04-10 14:30:00,21.56,21.68,21.16,21.39,634359.0,21.4625,21.5819,21.0643,21.2933,634359.0
2025-04-10 14:40:00,21.4,21.67,20.98,21.17,481214.0,21.3032,21.572,20.8851,21.0743,481214.0
2025-04-10 14:50:00,21.2,21.33,20.53,20.88,628826.0,21.1041,21.2335,20.4371,20.7856,628826.0
2025-04-10 15:00:00,20.9,21.35,20.73,20.74,503267.0,20.8055,21.2534,20.6362,20.6462,503267.0
2025-04-10 15:10:00,20.76,21.22,20.71,21.13,611053.0,20.6661,21.124,20.6163,21.0344,611053.0
2025-04-10 15:20:00,21.14,21.33,20.45,20.49,560166.0,21.0444,21.2335,20.3575,20.3973,560166.0
2025-04-10 15:30:00,20.48,20.97,20.47,20.53,543885.0,20.3874,20.8752,20.3774,20.4371,543885.0
2025-04-10 15:40:00,20.56,20.63,20.0,20.42,884548.0,20.467,20.5367,19.9095,20.3276,884548.0
2025-04-10 15:50:00,20.43,21.05,20.42,20.95,1030546.0,20.3376,20.9548,20.3276,20.8552,1030546.0
2025-04-11 09:30:00,20.74,20.94,20.29,20.71,1111464.0,20.6462,20.8453,20.1982,20.6163,1111464.0
2025-04-11 09:40:00,20.73,21.22,20.43,21.08,912758.0,20.6362,21.124,20.3376,20.9847,912758.0
2025-04-11 09:50:00,21.02,21.17,20.8,20.83,472086.0,20.9249,21.0743,20.7059,20.7358,472086.0
2025-04-11 10:00:00,20.84,21.07,20.42,20.81,919961.0,20.7457,20.9747,20.3276,20.7159,919961.0
2025-04-11 10:10:00,20.8,20.89,20.12,20.14,736347.0,20.7059,20.7955,20.029,20.0489,736347.0
2025-04-11 10:20:00,20.14,20.18,19.84,19.9,1181078.0,20.0489,20.0887,19.7503,19.81,1181078.0
2025-04-11 10:30:00,19.91,20.28,19.85,20.23,634827.0,19.82,20.1883,19.7602,20.1385,634827.0
2025-04-11 10:40:00,20.18,20.55,20.07,20.41,554261.0,20.0887,20.4571,19.9792,20.3177,554261.0
2025-04-11 10:50:00,20.4,20.4,20.04,20.09,349199.0,20.3077,20.3077,19.9494,19.9991,349199.0
2025-04-11 11:00:00,20.07,20.67,20.0,20.14,720385.0,19.9792,20.5765,19.9095,20.0489,720385.0
2025-04-11 11:10:00,20.1,20.15,19.87,19.96,432267.0,20.0091,20.0589,19.7801,19.8697,432267.0
2025-04-11 11:20:00,19.94,20.12,19.84,20.09,421333.0,19.8498,20.029,19.7503,19.9991,421333.0
2025-04-11 11:30:00,20.07,20.47,20.01,20.43,402302.0,19.9792,20.3774,19.9195,20.3376,402302.0
2025-04-11 11:40:00,20.42,20.43,20.17,20.36,383889.0,20.3276,20.3376,20.0788,20.2679,383889.0
2025-04-11 11:50:00,20.34,20.45,20.23,20.42,415916.0,20.248,20.3575,20.1385,20.3276,415916.0
2025-04-11 12:00:00,20.41,20.62,20.27,20.41,637239.0,20.3177,20.5267,20.1783,20.3177,637239.0
2025-04-11 12:10:00,20.41,20.68,20.39,20.65,334830.0,20.3177,20.5865,20.2978,20.5566,334830.0
2025-04-11 12:20:00,20.65,20.66,20.37,20.51,364561.0,20.5566,20.5666,20.2779,20.4172,364561.0
2025-04-11 12:30:00,20.53,21.17,20.52,21.06,575928.0,20.4371,21.0743,20.4272,20.9648,575928.0
2025-04-11 12:40:00,21.08,21.25,20.99,21.24,395109.0,20.9847,21.1539,20.8951,21.1439,395109.0
2025-04-11 12:50:00,21.23,21.28,21.08,21.14,437787.0,21.134,21.1838,20.9847,21.0444,437787.0
2025-04-11 13:00:00,21.15,21.38,21.04,21.23,451814.0,21.0543,21.2833,20.9448,21.134,451814.0
2025-04-11 13:10:00,21.22,21.23,20.95,20.99,448570.0,21.124,21.134,20.8552,20.8951,448570.0
2025-04-11 13:20:00,20.99,21.28,20.92,20.94,318537.0,20.8951,21.1838,20.8254,20.8453,318537.0
2025-04-11 13:30:00,20.95,21.35,20.83,21.33,519709.0,20.8552,21.2534,20.7358,21.2335,519709.0
2025-04-11 13:40:00,21.34,21.83,21.33,21.74,1047038.0,21.2435,21.7313,21.2335,21.6417,1047038.0
2025-04-11 13:50:00,21.7,21.99,21.65,21.75,515961.0,21.6019,21.8905,21.5521,21.6516,515961.0
2025-04-11 14:00:00,21.76,21.79,21.46,21.56,364373.0,21.6616,21.6914,21.3629,21.4625,364373.0
2025-04-11 14:10:00,21.54,21.63,21.39,21.43,279288.0,21.4426,21.5322,21.2933,21.3331,279288.0
2025-04-11 14:20:00,21.42,21.53,21.28,21.47,463871.0,21.3231,21.4326,21.1838,21.3729,463871.0
2025-04-11 14:30:00,21.47,21.63,21.41,21.54,323201.0,21.3729,21.5322,21.3132,21.4426,323201.0
2025-04-11 14:40:00,21.54,21.67,21.5,21.64,348277.0,21.4426,21.572,21.4028,21.5421,348277.0
2025-04-11 14:50:00,21.64,21.65,21.36,21.43,355473.0,21.5421,21.5521,21.2634,21.3331,355473.0
2025-04-11 15:00:00,21.43,21.81,21.42,21.8,344197.0,21.3331,21.7114,21.3231,21.7014,344197.0
2025-04-11 15:10:00,21.79,21.89,21.63,21.83,382523.0,21.6914,21.791,21.5322,21.7313,382523.0
2025-04-11 15:20:00,21.83,21.98,21.74,21.79,423188.0,21.7313,21.8806,21.6417,21.6914,423188.0
2025-04-11 15:30:00,21.79,21.82,21.6,21.74,448252.0,21.6914,21.7213,21.5023,21.6417,448252.0
2025-04-11 15:40:00,21.74,21.86,21.68,21.8,541199.0,21.6417,21.7611,21.5819,21.7014,541199.0
2025-04-11 15:50:00,21.79,21.95,21.73,21.85,907483.0,21.6914,21.8507,21.6317,21.7512,907483.0
2025-04-14 09:30:00,23.01,23.1,22.26,22.26,1745075.0,22.9059,22.9955,22.1593,22.1593,1745075.0
2025-04-14 09:40:00,22.28,22.4,21.96,22.37,1450026.0,22.1792,22.2987,21.8607,22.2688,1450026.0
2025-04-14 09:50:00,22.35,22.49,22.18,22.33,651034.0,22.2489,22.3883,22.0797,22.229,651034.0
2025-04-14 10:00:00,22.34,22.7,22.17,22.48,739994.0,22.239,22.5973,22.0697,22.3783,739994.0
2025-04-14 10:10:00,22.48,22.53,22.22,22.37,515189.0,22.3783,22.4281,22.1195,22.2688,515189.0
2025-04-14 10:20:00,22.39,22.67,22.28,22.64,318182.0,22.2887,22.5675,22.1792,22.5376,318182.0
2025-04-14 10:30:00,22.64,22.76,22.53,22.73,419434.0,22.5376,22.6571,22.4281,22.6272,419434.0
2025-04-14 10:40:00,22.74,22.81,22.62,22.78,283895.0,22.6372,22.7068,22.5177,22.677,283895.0
2025-04-14 10:50:00,22.78,22.86,22.6,22.67,426251.0,22.677,22.7566,22.4978,22.5675,426251.0
2025-04-14 11:00:00,22.66,22.76,22.41,22.46,1715166.0,22.5575,22.6571,22.3086,22.3584,1715166.0
2025-04-14 11:10:00,22.46,22.57,22.29,22.43,1043717.0,22.3584,22.4679,22.1892,22.3286,1043717.0
2025-04-14 11:20:00,22.43,22.5,22.13,22.14,402658.0,22.3286,22.3982,22.0299,22.0399,402658.0
2025-04-14 11:30:00,22.15,22.33,21.91,21.93,496810.0,22.0498,22.229,21.8109,21.8308,496810.0
2025-04-14 11:40:00,21.93,22.0,21.55,21.64,770433.0,21.8308,21.9005,21.4525,21.5421,770433.0
2025-04-14 11:50:00,21.63,21.71,21.47,21.54,711362.0,21.5322,21.6118,21.3729,21.4426,711362.0
2025-04-14 12:00:00,21.53,21.72,21.48,21.54,437698.0,21.4326,21.6218,21.3829,21.4426,437698.0
2025-04-14 12:10:00,21.55,21.89,21.35,21.83,725684.0,21.4525,21.791,21.2534,21.7313,725684.0
2025-04-14 12:20:00,21.82,21.95,21.6,21.64,624073.0,21.7213,21.8507,21.5023,21.5421,624073.0
2025-04-14 12:30:00,21.64,22.01,21.61,21.91,632102.0,21.5421,21.9105,21.5123,21.8109,632102.0
2025-04-14 12:40:00,21.91,22.06,21.88,21.96,315885.0,21.8109,21.9602,21.781,21.8607,315885.0
2025-04-14 12:50:00,21.95,21.96,21.71,21.77,269750.0,21.8507,21.8607,21.6118,21.6715,269750.0
2025-04-14 13:00:00,21.78,22.38,21.75,21.93,963599.0,21.6815,22.2788,21.6516,21.8308,963599.0
2025-04-14 13:10:00,21.95,22.05,21.84,22.04,290676.0,21.8507,21.9503,21.7412,21.9403,290676.0
2025-04-14 13:20:00,22.05,22.16,21.97,22.02,202416.0,21.9503,22.0598,21.8706,21.9204,202416.0
2025-04-14 13:30:00,22.01,22.15,21.98,22.07,168372.0,21.9105,22.0498,21.8806,21.9702,168372.0
2025-04-14 13:40:00,22.01,22.12,21.91,22.03,281864.0,21.9105,22.02,21.8109,21.9304,281864.0
2025-04-14 13:50:00,22.09,22.27,22.03,22.18,170685.0,21.9901,22.1693,21.9304,22.0797,170685.0
2025-04-14 14:00:00,22.18,22.34,22.17,22.25,227781.0,22.0797,22.239,22.0697,22.1494,227781.0
2025-04-14 14:10:00,22.26,22.33,22.15,22.31,156263.0,22.1593,22.229,22.0498,22.2091,156263.0
2025-04-14 14:20:00,22.31,22.47,22.3,22.44,171796.0,22.2091,22.3684,22.1991,22.3385,171796.0
2025-04-14 14:30:00,22.42,22.61,22.38,22.57,267503.0,22.3186,22.5077,22.2788,22.4679,267503.0
2025-04-14 14:40:00,22.57,22.66,22.55,22.62,206476.0,22.4679,22.5575,22.448,22.5177,206476.0
2025-04-14 14:50:00,22.63,22.67,22.53,22.6,223380.0,22.5277,22.5675,22.4281,22.4978,223380.0
2025-04-14 15:00:00,22.59,22.77,22.57,22.77,288201.0,22.4878,22.667,22.4679,22.667,288201.0
2025-04-14 15:10:00,22.77,22.86,22.71,22.75,352546.0,22.667,22.7566,22.6073,22.6471,352546.0
2025-04-14 15:20:00,22.75,22.79,22.64,22.71,528256.0,22.6471,22.6869,22.5376,22.6073,528256.0
2025-04-14 15:30:00,22.7,22.78,22.61,22.76,320556.0,22.5973,22.677,22.5077,22.6571,320556.0
2025-04-14 15:40:00,22.75,22.9,22.75,22.86,413164.0,22.6471,22.7964,22.6471,22.7566,413164.0
2025-04-14 15:50:00,22.86,22.86,22.57,22.6,807696.0,22.7566,22.7566,22.4679,22.4978,807696.0
2025-04-15 09:30:00,22.5,23.04,22.5,23.03,748026.0,22.3982,22.9358,22.3982,22.9258,748026.0
2025-04-15 09:40:00,23.01,23.23,22.91,23.22,769977.0,22.9059,23.1249,22.8064,23.115,769977.0
2025-04-15 09:50:00,23.21,23.37,23.1,23.14,585888.0,23.105,23.2643,22.9955,23.0353,585888.0
2025-04-15 10:00:00,23.14,23.4,23.06,23.33,362862.0,23.0353,23.2942,22.9557,23.2245,362862.0
2025-04-15 10:10:00,23.33,23.5,22.8,22.84,921590.0,23.2245,23.3937,22.6969,22.7367,921590.0
2025-04-15 10:20:00,22.84,23.07,22.7,22.81,513907.0,22.7367,22.9657,22.5973,22.7068,513907.0
2025-04-15 10:30:00,22.81,23.03,22.8,22.83,317757.0,22.7068,22.9258,22.6969,22.7267,317757.0
2025-04-15 10:40:00,22.83,23.1,22.67,22.95,623564.0,22.7267,22.9955,22.5675,22.8462,623564.0
2025-04-15 10:50:00,22.96,23.03,22.79,22.91,343969.0,22.8562,22.9258,22.6869,22.8064,343969.0
2025-04-15 11:00:00,22.92,23.07,22.85,22.92,212018.0,22.8163,22.9657,22.7467,22.8163,212018.0
2025-04-15 11:10:00,22.92,23.09,22.85,23.01,171751.0,22.8163,22.9856,22.7467,22.9059,171751.0
2025-04-15 11:20:00,23.01,23.09,22.8,22.82,306092.0,22.9059,22.9856,22.6969,22.7168,306092.0
2025-04-15 11:30:00,22.82,23.04,22.73,22.87,380328.0,22.7168,22.9358,22.6272,22.7666,380328.0
2025-04-15 11:40:00,22.86,22.89,22.72,22.77,359213.0,22.7566,22.7865,22.6172,22.667,359213.0
2025-04-15 11:50:00,22.77,22.9,22.65,22.79,574101.0,22.667,22.7964,22.5476,22.6869,574101.0
2025-04-15 12:00:00,22.8,22.95,22.78,22.84,182962.0,22.6969,22.8462,22.677,22.7367,182962.0
2025-04-15 12:10:00,22.84,22.97,22.79,22.87,173514.0,22.7367,22.8661,22.6869,22.7666,173514.0
2025-04-15 12:20:00,22.88,23.03,22.85,22.86,131857.0,22.7765,22.9258,22.7467,22.7566,131857.0
2025-04-15 12:30:00,22.86,22.96,22.77,22.77,103727.0,22.7566,22.8562,22.667,22.667,103727.0
2025-04-15 12:40:00,22.79,22.96,22.74,22.92,202993.0,22.6869,22.8562,22.6372,22.8163,202993.0
2025-04-15 12:50:00,22.92,22.93,22.63,22.69,282570.0,22.8163,22.8263,22.5277,22.5874,282570.0
2025-04-15 13:00:00,22.7,22.84,22.61,22.73,223673.0,22.5973,22.7367,22.5077,22.6272,223673.0
2025-04-15 13:10:00,22.73,22.79,22.61,22.67,214394.0,22.6272,22.6869,22.5077,22.5675,214394.0
2025-04-15 13:20:00,22.67,22.72,22.51,22.52,302069.0,22.5675,22.6172,22.4082,22.4181,302069.0
2025-04-15 13:30:00,22.53,22.69,22.49,22.67,285740.0,22.4281,22.5874,22.3883,22.5675,285740.0
2025-04-15 13:40:00,22.68,22.75,22.6,22.67,298762.0,22.5774,22.6471,22.4978,22.5675,298762.0
2025-04-15 13:50:00,22.67,22.68,22.44,22.57,334438.0,22.5675,22.5774,22.3385,22.4679,334438.0
2025-04-15 14:00:00,22.56,22.61,22.44,22.51,235857.0,22.458,22.5077,22.3385,22.4082,235857.0
2025-04-15 14:10:00,22.48,22.51,22.35,22.37,221224.0,22.3783,22.4082,22.2489,22.2688,221224.0
2025-04-15 14:20:00,22.38,22.49,22.34,22.42,348138.0,22.2788,22.3883,22.239,22.3186,348138.0
2025-04-15 14:30:00,22.43,22.58,22.42,22.53,211406.0,22.3286,22.4779,22.3186,22.4281,211406.0
2025-04-15 14:40:00,22.53,22.7,22.52,22.57,167686.0,22.4281,22.5973,22.4181,22.4679,167686.0
2025-04-15 14:50:00,22.56,22.67,22.5,22.62,205765.0,22.458,22.5675,22.3982,22.5177,205765.0
2025-04-15 15:00:00,22.61,22.64,22.53,22.59,300596.0,22.5077,22.5376,22.4281,22.4878,300596.0
2025-04-15 15:10:00,22.59,22.7,22.57,22.66,159708.0,22.4878,22.5973,22.4679,22.5575,159708.0
2025-04-15 15:20:00,22.65,22.65,22.49,22.56,295803.0,22.5476,22.5476,22.3883,22.458,295803.0
2025-04-15 15:30:00,22.56,22.64,22.51,22.54,264205.0,22.458,22.5376,22.4082,22.4381,264205.0
2025-04-15 15:40:00,22.56,22.63,22.49,22.6,244323.0,22.458,22.5277,22.3883,22.4978,244323.0
2025-04-15 15:50:00,22.61,22.73,22.55,22.65,592926.0,22.5077,22.6272,22.448,22.5476,592926.0
2025-04-16 09:30:00,22.27,22.64,22.19,22.52,901401.0,22.1693,22.5376,22.0896,22.4181,901401.0
2025-04-16 09:40:00,22.51,22.56,22.25,22.34,609330.0,22.4082,22.458,22.1494,22.239,609330.0
2025-04-16 09:50:00,22.34,22.39,22.06,22.1,510714.0,22.239,22.2887,21.9602,22.0,510714.0
2025-04-16 10:00:00,22.08,22.43,22.06,22.35,303608.0,21.9801,22.3286,21.9602,22.2489,303608.0
2025-04-16 10:10:00,22.34,22.4,22.03,22.09,569623.0,22.239,22.2987,21.9304,21.9901,569623.0
2025-04-16 10:20:00,22.09,22.28,22.04,22.15,376848.0,21.9901,22.1792,21.9403,22.0498,376848.0
2025-04-16 10:30:00,22.16,22.21,22.05,22.18,297362.0,22.0598,22.1096,21.9503,22.0797,297362.0
2025-04-16 10:40:00,22.18,22.34,22.17,22.19,224528.0,22.0797,22.239,22.0697,22.0896,224528.0
2025-04-16 10:50:00,22.18,22.3,22.09,22.22,126569.0,22.0797,22.1991,21.9901,22.1195,126569.0
2025-04-16 11:00:00,22.23,22.35,22.16,22.33,211442.0,22.1295,22.2489,22.0598,22.229,211442.0
2025-04-16 11:10:00,22.33,22.42,22.23,22.39,175078.0,22.229,22.3186,22.1295,22.2887,175078.0
2025-04-16 11:20:00,22.36,22.66,22.32,22.61,358654.0,22.2589,22.5575,22.2191,22.5077,358654.0
2025-04-16 11:30:00,22.62,22.63,22.49,22.55,347423.0,22.5177,22.5277,22.3883,22.448,347423.0
2025-04-16 11:40:00,22.54,22.54,22.39,22.41,200911.0,22.4381,22.4381,22.2887,22.3086,200911.0
2025-04-16 11:50:00,22.39,22.47,22.27,22.32,328491.0,22.2887,22.3684,22.1693,22.2191,328491.0
2025-04-16 12:00:00,22.35,22.36,22.22,22.31,183889.0,22.2489,22.2589,22.1195,22.2091,183889.0
2025-04-16 12:10:00,22.31,22.39,22.25,22.31,162536.0,22.2091,22.2887,22.1494,22.2091,162536.0
2025-04-16 12:20:00,22.31,22.43,22.29,22.38,140185.0,22.2091,22.3286,22.1892,22.2788,140185.0
2025-04-16 12:30:00,22.37,22.48,22.19,22.24,246722.0,22.2688,22.3783,22.0896,22.1394,246722.0
2025-04-16 12:40:00,22.23,22.34,22.16,22.23,197756.0,22.1295,22.239,22.0598,22.1295,197756.0
2025-04-16 12:50:00,22.22,22.3,22.17,22.22,255693.0,22.1195,22.1991,22.0697,22.1195,255693.0
2025-04-16 13:00:00,22.19,22.32,22.13,22.22,139131.0,22.0896,22.2191,22.0299,22.1195,139131.0
2025-04-16 13:10:00,22.22,22.39,22.16,22.35,148768.0,22.1195,22.2887,22.0598,22.2489,148768.0
2025-04-16 13:20:00,22.37,22.39,22.25,22.37,109529.0,22.2688,22.2887,22.1494,22.2688,109529.0
2025-04-16 13:30:00,22.37,22.38,21.87,21.91,980937.0,22.2688,22.2788,21.7711,21.8109,980937.0
2025-04-16 13:40:00,21.88,21.88,21.57,21.61,715698.0,21.781,21.781,21.4724,21.5123,715698.0
2025-04-16 13:50:00,21.61,21.71,21.32,21.32,882965.0,21.5123,21.6118,21.2236,21.2236,882965.0
2025-04-16 14:00:00,21.33,21.59,21.33,21.55,850157.0,21.2335,21.4924,21.2335,21.4525,850157.0
2025-04-16 14:10:00,21.56,21.69,21.5,21.59,398517.0,21.4625,21.5919,21.4028,21.4924,398517.0
2025-04-16 14:20:00,21.57,21.84,21.51,21.72,401468.0,21.4724,21.7412,21.4127,21.6218,401468.0
2025-04-16 14:30:00,21.7,21.75,21.52,21.55,240137.0,21.6019,21.6516,21.4227,21.4525,240137.0
2025-04-16 14:40:00,21.55,21.62,21.48,21.53,161577.0,21.4525,21.5222,21.3829,21.4326,161577.0
2025-04-16 14:50:00,21.52,21.53,21.34,21.35,327797.0,21.4227,21.4326,21.2435,21.2534,327797.0
2025-04-16 15:00:00,21.36,21.45,21.22,21.22,367189.0,21.2634,21.353,21.124,21.124,367189.0
2025-04-16 15:10:00,21.24,21.4,21.14,21.21,464949.0,21.1439,21.3032,21.0444,21.1141,464949.0
2025-04-16 15:20:00,21.19,21.29,21.16,21.25,337938.0,21.0942,21.1937,21.0643,21.1539,337938.0
2025-04-16 15:30:00,21.25,21.57,21.25,21.49,537042.0,21.1539,21.4724,21.1539,21.3928,537042.0
2025-04-16 15:40:00,21.48,21.67,21.46,21.65,381896.0,21.3829,21.572,21.3629,21.5521,381896.0
2025-04-16 15:50:00,21.68,22.07,21.62,22.01,1002559.0,21.5819,21.9702,21.5222,21.9105,1002559.0
2025-04-17 09:30:00,21.99,22.54,21.98,22.36,715125.0,21.8905,22.4381,21.8806,22.2589,715125.0
2025-04-17 09:40:00,22.35,22.61,22.27,22.51,480229.0,22.2489,22.5077,22.1693,22.4082,480229.0
2025-04-17 09:50:00,22.53,22.63,22.37,22.46,387700.0,22.4281,22.5277,22.2688,22.3584,387700.0
2025-04-17 10:00:00,22.44,22.54,22.2,22.28,930884.0,22.3385,22.4381,22.0996,22.1792,930884.0
2025-04-17 10:10:00,22.29,22.44,22.07,22.14,554892.0,22.1892,22.3385,21.9702,22.0399,554892.0
2025-04-17 10:20:00,22.09,22.18,21.98,22.0,305068.0,21.9901,22.0797,21.8806,21.9005,305068.0
2025-04-17 10:30:00,22.01,22.06,21.86,21.92,560425.0,21.9105,21.9602,21.7611,21.8209,560425.0
2025-04-17 10:40:00,21.94,22.13,21.91,22.03,630662.0,21.8408,22.0299,21.8109,21.9304,630662.0
2025-04-17 10:50:00,22.01,22.07,21.81,21.81,268889.0,21.9105,21.9702,21.7114,21.7114,268889.0
2025-04-17 11:00:00,21.82,22.27,21.82,22.16,488361.0,21.7213,22.1693,21.7213,22.0598,488361.0
2025-04-17 11:10:00,22.11,22.34,22.08,22.31,256058.0,22.01,22.239,21.9801,22.2091,256058.0
2025-04-17 11:20:00,22.32,22.33,22.06,22.1,117566.0,22.2191,22.229,21.9602,22.0,117566.0
2025-04-17 11:30:00,22.11,22.3,22.08,22.24,366072.0,22.01,22.1991,21.9801,22.1394,366072.0
2025-04-17 11:40:00,22.25,22.28,22.13,22.2,310976.0,22.1494,22.1792,22.0299,22.0996,310976.0
2025-04-17 11:50:00,22.18,22.31,22.11,22.11,249423.0,22.0797,22.2091,22.01,22.01,249423.0
2025-04-17 12:00:00,22.12,22.43,22.07,22.27,922699.0,22.02,22.3286,21.9702,22.1693,922699.0
2025-04-17 12:10:00,22.29,22.48,22.06,22.44,797538.0,22.1892,22.3783,21.9602,22.3385,797538.0
2025-04-17 12:20:00,22.45,22.58,22.39,22.54,367340.0,22.3485,22.4779,22.2887,22.4381,367340.0
2025-04-17 12:30:00,22.52,22.69,22.45,22.45,289617.0,22.4181,22.5874,22.3485,22.3485,289617.0
2025-04-17 12:40:00,22.48,22.57,22.33,22.53,578897.0,22.3783,22.4679,22.229,22.4281,578897.0
2025-04-17 12:50:00,22.53,22.68,22.5,22.6,234239.0,22.4281,22.5774,22.3982,22.4978,234239.0
2025-04-17 13:00:00,22.58,22.64,22.51,22.6,152483.0,22.4779,22.5376,22.4082,22.4978,152483.0
2025-04-17 13:10:00,22.57,22.59,22.4,22.46,119820.0,22.4679,22.4878,22.2987,22.3584,119820.0
2025-04-17 13:20:00,22.45,22.46,22.3,22.3,151318.0,22.3485,22.3584,22.1991,22.1991,151318.0
2025-04-17 13:30:00,22.32,22.61,22.32,22.6,148808.0,22.2191,22.5077,22.2191,22.4978,148808.0
2025-04-17 13:40:00,22.59,22.71,22.39,22.57,270122.0,22.4878,22.6073,22.2887,22.4679,270122.0
2025-04-17 13:50:00,22.59,22.76,22.57,22.65,188032.0,22.4878,22.6571,22.4679,22.5476,188032.0
2025-04-17 14:00:00,22.65,22.76,22.6,22.71,193424.0,22.5476,22.6571,22.4978,22.6073,193424.0
2025-04-17 14:10:00,22.7,22.74,22.62,22.72,116336.0,22.5973,22.6372,22.5177,22.6172,116336.0
2025-04-17 14:20:00,22.71,22.77,22.64,22.65,174348.0,22.6073,22.667,22.5376,22.5476,174348.0
2025-04-17 14:30:00,22.65,22.87,22.65,22.79,336168.0,22.5476,22.7666,22.5476,22.6869,336168.0
2025-04-17 14:40:00,22.79,22.86,22.68,22.7,338584.0,22.6869,22.7566,22.5774,22.5973,338584.0
2025-04-17 14:50:00,22.69,22.77,22.51,22.52,192689.0,22.5874,22.667,22.4082,22.4181,192689.0
2025-04-17 15:00:00,22.52,22.63,22.51,22.6,154043.0,22.4181,22.5277,22.4082,22.4978,154043.0
2025-04-17 15:10:00,22.6,22.63,22.41,22.48,331868.0,22.4978,22.5277,22.3086,22.3783,331868.0
2025-04-17 15:20:00,22.47,22.58,22.32,22.48,278833.0,22.3684,22.4779,22.2191,22.3783,278833.0
2025-04-17 15:30:00,22.49,22.62,22.47,22.55,234414.0,22.3883,22.5177,22.3684,22.448,234414.0
2025-04-17 15:40:00,22.55,22.71,22.5,22.55,331968.0,22.448,22.6073,22.3982,22.448,331968.0
2025-04-17 15:50:00,22.52,22.68,22.39,22.55,666329.0,22.4181,22.5774,22.2887,22.448,666329.0
2025-04-21 09:30:00,22.0,22.08,21.57,21.83,913042.0,21.9005,21.9801,21.4724,21.7313,913042.0
2025-04-21 09:40:00,21.83,21.86,21.63,21.78,614679.0,21.7313,21.7611,21.5322,21.6815,614679.0
2025-04-21 09:50:00,21.79,21.84,21.5,21.51,445040.0,21.6914,21.7412,21.4028,21.4127,445040.0
2025-04-21 10:00:00,21.5,21.55,21.41,21.43,375788.0,21.4028,21.4525,21.3132,21.3331,375788.0
2025-04-21 10:10:00,21.44,21.54,21.33,21.4,382467.0,21.343,21.4426,21.2335,21.3032,382467.0
2025-04-21 10:20:00,21.41,21.49,21.37,21.48,265443.0,21.3132,21.3928,21.2733,21.3829,265443.0
2025-04-21 10:30:00,21.47,21.59,21.34,21.59,332443.0,21.3729,21.4924,21.2435,21.4924,332443.0
2025-04-21 10:40:00,21.58,21.65,21.31,21.32,307489.0,21.4824,21.5521,21.2136,21.2236,307489.0
2025-04-21 10:50:00,21.32,21.35,21.23,21.29,388023.0,21.2236,21.2534,21.134,21.1937,388023.0
2025-04-21 11:00:00,21.29,21.34,21.18,21.21,275883.0,21.1937,21.2435,21.0842,21.1141,275883.0
2025-04-21 11:10:00,21.21,21.28,21.1,21.22,330483.0,21.1141,21.1838,21.0046,21.124,330483.0
2025-04-21 11:20:00,21.22,21.25,21.01,21.06,286707.0,21.124,21.1539,20.915,20.9648,286707.0
2025-04-21 11:30:00,21.06,21.1,20.93,21.02,418756.0,20.9648,21.0046,20.8353,20.9249,418756.0
2025-04-21 11:40:00,21.03,21.07,20.81,20.86,418110.0,20.9349,20.9747,20.7159,20.7657,418110.0
2025-04-21 11:50:00,20.86,20.88,20.8,20.85,120429.0,20.7657,20.7856,20.7059,20.7557,120429.0
2025-04-21 12:00:00,20.84,21.02,20.84,20.99,408893.0,20.7457,20.9249,20.7457,20.8951,408893.0
2025-04-21 12:10:00,21.0,21.1,20.95,21.02,346618.0,20.905,21.0046,20.8552,20.9249,346618.0
2025-04-21 12:20:00,21.01,21.08,20.95,21.01,159385.0,20.915,20.9847,20.8552,20.915,159385.0
2025-04-21 12:30:00,21.0,21.17,21.0,21.14,199810.0,20.905,21.0743,20.905,21.0444,199810.0
2025-04-21 12:40:00,21.13,21.19,21.0,21.03,188747.0,21.0344,21.0942,20.905,20.9349,188747.0
2025-04-21 12:50:00,21.02,21.02,20.79,20.8,359506.0,20.9249,20.9249,20.696,20.7059,359506.0
2025-04-21 13:00:00,20.82,20.9,20.7,20.71,418098.0,20.7258,20.8055,20.6064,20.6163,418098.0
2025-04-21 13:10:00,20.72,20.75,20.63,20.69,579969.0,20.6263,20.6562,20.5367,20.5964,579969.0
2025-04-21 13:20:00,20.69,20.8,20.63,20.64,273838.0,20.5964,20.7059,20.5367,20.5467,273838.0
2025-04-21 13:30:00,20.64,20.75,20.62,20.64,133299.0,20.5467,20.6562,20.5267,20.5467,133299.0
2025-04-21 13:40:00,20.64,20.69,20.55,20.57,187509.0,20.5467,20.5964,20.4571,20.477,187509.0
2025-04-21 13:50:00,20.57,20.62,20.45,20.49,341371.0,20.477,20.5267,20.3575,20.3973,341371.0
2025-04-21 14:00:00,20.49,20.6,20.45,20.55,221940.0,20.3973,20.5068,20.3575,20.4571,221940.0
2025-04-21 14:10:00,20.54,20.71,20.51,20.66,348461.0,20.4471,20.6163,20.4172,20.5666,348461.0
2025-04-21 14:20:00,20.65,20.68,20.59,20.66,220606.0,20.5566,20.5865,20.4969,20.5666,220606.0
2025-04-21 14:30:00,20.66,20.75,20.64,20.67,138972.0,20.5666,20.6562,20.5467,20.5765,138972.0
2025-04-21 14:40:00,20.69,20.69,20.56,20.62,184109.0,20.5964,20.5964,20.467,20.5267,184109.0
2025-04-21 14:50:00,20.62,20.62,20.52,20.55,214675.0,20.5267,20.5267,20.4272,20.4571,214675.0
2025-04-21 15:00:00,20.54,20.81,20.53,20.75,423923.0,20.4471,20.7159,20.4371,20.6562,423923.0
2025-04-21 15:10:00,20.75,20.88,20.74,20.88,234960.0,20.6562,20.7856,20.6462,20.7856,234960.0
2025-04-21 15:20:00,20.87,20.92,20.81,20.85,202183.0,20.7756,20.8254,20.7159,20.7557,202183.0
2025-04-21 15:30:00,20.87,21.11,20.86,21.01,388379.0,20.7756,21.0145,20.7657,20.915,388379.0
2025-04-21 15:40:00,21.03,21.13,20.97,21.13,551644.0,20.9349,21.0344,20.8752,21.0344,551644.0
2025-04-21 15:50:00,21.13,21.21,21.0,21.15,812581.0,21.0344,21.1141,20.905,21.0543,812581.0
2025-04-22 09:30:00,21.98,22.26,21.91,22.26,997187.0,21.8806,22.1593,21.8109,22.1593,997187.0
2025-04-22 09:40:00,22.26,22.41,22.25,22.28,530778.0,22.1593,22.3086,22.1494,22.1792,530778.0
2025-04-22 09:50:00,22.29,22.29,22.05,22.2,750838.0,22.1892,22.1892,21.9503,22.0996,750838.0
2025-04-22 10:00:00,22.2,22.2,22.06,22.1,338633.0,22.0996,22.0996,21.9602,22.0,338633.0
2025-04-22 10:10:00,22.09,22.13,21.96,22.04,573973.0,21.9901,22.0299,21.8607,21.9403,573973.0
2025-04-22 10:20:00,22.03,22.07,21.89,21.94,315118.0,21.9304,21.9702,21.791,21.8408,315118.0
2025-04-22 10:30:00,21.93,22.06,21.9,22.05,277982.0,21.8308,21.9602,21.801,21.9503,277982.0
2025-04-22 10:40:00,22.05,22.05,21.87,21.88,315093.0,21.9503,21.9503,21.7711,21.781,315093.0
2025-04-22 10:50:00,21.87,21.89,21.77,21.87,420995.0,21.7711,21.791,21.6715,21.7711,420995.0
2025-04-22 11:00:00,21.88,22.34,21.86,22.33,538172.0,21.781,22.239,21.7611,22.229,538172.0
2025-04-22 11:10:00,22.33,22.59,22.32,22.59,644122.0,22.229,22.4878,22.2191,22.4878,644122.0
2025-04-22 11:20:00,22.55,22.57,22.47,22.51,313493.0,22.448,22.4679,22.3684,22.4082,313493.0
2025-04-22 11:30:00,22.51,22.52,22.36,22.36,304571.0,22.4082,22.4181,22.2589,22.2589,304571.0
2025-04-22 11:40:00,22.37,22.44,22.16,22.25,293623.0,22.2688,22.3385,22.0598,22.1494,293623.0
2025-04-22 11:50:00,22.25,22.57,22.23,22.53,717376.0,22.1494,22.4679,22.1295,22.4281,717376.0
2025-04-22 12:00:00,22.54,22.86,22.54,22.79,656481.0,22.4381,22.7566,22.4381,22.6869,656481.0
2025-04-22 12:10:00,22.79,22.89,22.74,22.88,329011.0,22.6869,22.7865,22.6372,22.7765,329011.0
2025-04-22 12:20:00,22.88,23.0,22.87,22.92,236863.0,22.7765,22.896,22.7666,22.8163,236863.0
2025-04-22 12:30:00,22.93,22.96,22.83,22.84,176254.0,22.8263,22.8562,22.7267,22.7367,176254.0
2025-04-22 12:40:00,22.85,22.91,22.76,22.8,228164.0,22.7467,22.8064,22.6571,22.6969,228164.0
2025-04-22 12:50:00,22.79,22.85,22.71,22.78,122810.0,22.6869,22.7467,22.6073,22.677,122810.0
2025-04-22 13:00:00,22.78,22.96,22.77,22.86,434785.0,22.677,22.8562,22.667,22.7566,434785.0
2025-04-22 13:10:00,22.84,22.84,22.33,22.41,777952.0,22.7367,22.7367,22.229,22.3086,777952.0
2025-04-22 13:20:00,22.41,22.54,22.16,22.2,730058.0,22.3086,22.4381,22.0598,22.0996,730058.0
2025-04-22 13:30:00,22.19,22.4,22.12,22.35,622493.0,22.0896,22.2987,22.02,22.2489,622493.0
2025-04-22 13:40:00,22.36,22.41,22.27,22.28,221412.0,22.2589,22.3086,22.1693,22.1792,221412.0
2025-04-22 13:50:00,22.29,22.39,22.2,22.2,239112.0,22.1892,22.2887,22.0996,22.0996,239112.0
2025-04-22 14:00:00,22.21,22.54,22.21,22.46,257834.0,22.1096,22.4381,22.1096,22.3584,257834.0
2025-04-22 14:10:00,22.44,22.62,22.44,22.6,199566.0,22.3385,22.5177,22.3385,22.4978,199566.0
2025-04-22 14:20:00,22.6,22.74,22.58,22.72,189706.0,22.4978,22.6372,22.4779,22.6172,189706.0
2025-04-22 14:30:00,22.73,22.82,22.68,22.75,161158.0,22.6272,22.7168,22.5774,22.6471,161158.0
2025-04-22 14:40:00,22.75,22.84,22.73,22.81,151355.0,22.6471,22.7367,22.6272,22.7068,151355.0
2025-04-22 14:50:00,22.82,22.91,22.81,22.88,389006.0,22.7168,22.8064,22.7068,22.7765,389006.0
2025-04-22 15:00:00,22.87,22.91,22.79,22.83,191572.0,22.7666,22.8064,22.6869,22.7267,191572.0
2025-04-22 15:10:00,22.84,22.85,22.63,22.69,204001.0,22.7367,22.7467,22.5277,22.5874,204001.0
2025-04-22 15:20:00,22.69,22.74,22.59,22.65,246789.0,22.5874,22.6372,22.4878,22.5476,246789.0
2025-04-22 15:30:00,22.62,22.77,22.6,22.67,268401.0,22.5177,22.667,22.4978,22.5675,268401.0
2025-04-22 15:40:00,22.67,22.95,22.65,22.87,569288.0,22.5675,22.8462,22.5476,22.7666,569288.0
2025-04-22 15:50:00,22.88,22.91,22.74,22.79,623380.0,22.7765,22.8064,22.6372,22.6869,623380.0
2025-04-23 09:30:00,24.77,25.64,24.69,25.18,2551968.0,24.658,25.524,24.5783,25.0661,2551968.0
2025-04-23 09:40:00,25.18,25.69,25.13,25.6,1192281.0,25.0661,25.5738,25.0163,25.4842,1192281.0
2025-04-23 09:50:00,25.6,25.7,25.28,25.44,900085.0,25.4842,25.5838,25.1657,25.3249,900085.0
2025-04-23 10:00:00,25.44,25.66,25.17,25.45,555106.0,25.3249,25.5439,25.0562,25.3349,555106.0
2025-04-23 10:10:00,25.44,25.49,25.01,25.11,420399.0,25.3249,25.3747,24.8969,24.9964,420399.0
2025-04-23 10:20:00,25.09,25.34,24.94,25.28,467456.0,24.9765,25.2254,24.8272,25.1657,467456.0
2025-04-23 10:30:00,25.28,25.44,25.16,25.22,385019.0,25.1657,25.3249,25.0462,25.1059,385019.0
2025-04-23 10:40:00,25.21,25.28,25.1,25.13,413667.0,25.096,25.1657,24.9865,25.0163,413667.0
2025-04-23 10:50:00,25.11,25.13,24.86,24.93,453549.0,24.9964,25.0163,24.7476,24.8172,453549.0
2025-04-23 11:00:00,24.95,25.12,24.73,24.95,693478.0,24.8372,25.0064,24.6182,24.8372,693478.0
2025-04-23 11:10:00,24.94,24.99,24.79,24.83,369468.0,24.8272,24.877,24.6779,24.7177,369468.0
2025-04-23 11:20:00,24.82,24.84,24.35,24.42,936176.0,24.7077,24.7277,24.2399,24.3096,936176.0
2025-04-23 11:30:00,24.42,24.55,24.23,24.53,489002.0,24.3096,24.439,24.1204,24.4191,489002.0
2025-04-23 11:40:00,24.54,24.62,24.13,24.15,499022.0,24.429,24.5087,24.0209,24.0408,499022.0
2025-04-23 11:50:00,24.15,24.31,24.09,24.25,465393.0,24.0408,24.2001,23.981,24.1403,465393.0
2025-04-23 12:00:00,24.25,24.27,24.04,24.06,385225.0,24.1403,24.1602,23.9313,23.9512,385225.0
2025-04-23 12:10:00,24.06,24.19,23.89,23.91,375776.0,23.9512,24.0806,23.782,23.8019,375776.0
2025-04-23 12:20:00,23.91,24.14,23.85,24.12,343921.0,23.8019,24.0308,23.7421,24.0109,343921.0
2025-04-23 12:30:00,24.13,24.25,24.08,24.2,310608.0,24.0209,24.1403,23.9711,24.0906,310608.0
2025-04-23 12:40:00,24.19,24.22,23.98,24.01,218661.0,24.0806,24.1105,23.8715,23.9014,218661.0
2025-04-23 12:50:00,24.0,24.27,23.99,24.24,255008.0,23.8915,24.1602,23.8815,24.1304,255008.0
2025-04-23 13:00:00,24.23,24.4,23.93,24.33,326976.0,24.1204,24.2896,23.8218,24.22,326976.0
2025-04-23 13:10:00,24.34,24.44,24.27,24.39,124858.0,24.2299,24.3295,24.1602,24.2797,124858.0
2025-04-23 13:20:00,24.4,24.43,24.26,24.27,196694.0,24.2896,24.3195,24.1503,24.1602,196694.0
2025-04-23 13:30:00,24.27,24.35,23.99,24.07,275305.0,24.1602,24.2399,23.8815,23.9611,275305.0
2025-04-23 13:40:00,24.08,24.15,24.01,24.12,203567.0,23.9711,24.0408,23.9014,24.0109,203567.0
2025-04-23 13:50:00,24.11,24.38,24.08,24.28,244064.0,24.001,24.2697,23.9711,24.1702,244064.0
2025-04-23 14:00:00,24.28,24.32,24.14,24.29,207014.0,24.1702,24.21,24.0308,24.1801,207014.0
2025-04-23 14:10:00,24.28,24.35,24.13,24.26,238785.0,24.1702,24.2399,24.0209,24.1503,238785.0
2025-04-23 14:20:00,24.25,24.34,24.06,24.09,164919.0,24.1403,24.2299,23.9512,23.981,164919.0
2025-04-23 14:30:00,24.1,24.23,24.08,24.12,100728.0,23.991,24.1204,23.9711,24.0109,100728.0
2025-04-23 14:40:00,24.11,24.12,23.89,24.0,236784.0,24.001,24.0109,23.782,23.8915,236784.0
2025-04-23 14:50:00,24.0,24.04,23.78,23.95,266314.0,23.8915,23.9313,23.6724,23.8417,266314.0
2025-04-23 15:00:00,23.95,24.04,23.83,23.88,225729.0,23.8417,23.9313,23.7222,23.772,225729.0
2025-04-23 15:10:00,23.87,23.95,23.75,23.78,235005.0,23.762,23.8417,23.6426,23.6724,235005.0
2025-04-23 15:20:00,23.79,23.81,23.67,23.77,304928.0,23.6824,23.7023,23.5629,23.6625,304928.0
2025-04-23 15:30:00,23.75,23.91,23.65,23.7,242378.0,23.6426,23.8019,23.543,23.5928,242378.0
2025-04-23 15:40:00,23.71,23.86,23.69,23.84,171126.0,23.6028,23.7521,23.5829,23.7322,171126.0
2025-04-23 15:50:00,23.86,23.98,23.75,23.76,628996.0,23.7521,23.8715,23.6426,23.6525,628996.0
2025-04-24 09:30:00,24.0,24.0,23.66,23.92,464443.0,23.8915,23.8915,23.553,23.8118,464443.0
2025-04-24 09:40:00,23.93,24.14,23.9,24.09,409288.0,23.8218,24.0308,23.7919,23.981,409288.0
2025-04-24 09:50:00,24.09,24.26,24.06,24.25,349641.0,23.981,24.1503,23.9512,24.1403,349641.0
2025-04-24 10:00:00,24.24,24.36,24.21,24.28,342211.0,24.1304,24.2498,24.1005,24.1702,342211.0
2025-04-24 10:10:00,24.27,24.32,24.12,24.29,286934.0,24.1602,24.21,24.0109,24.1801,286934.0
2025-04-24 10:20:00,24.28,24.55,24.27,24.54,250870.0,24.1702,24.439,24.1602,24.429,250870.0
2025-04-24 10:30:00,24.52,24.65,24.5,24.55,418634.0,24.4091,24.5385,24.3892,24.439,418634.0
2025-04-24 10:40:00,24.55,24.64,24.35,24.47,452024.0,24.439,24.5286,24.2399,24.3593,452024.0
2025-04-24 10:50:00,24.5,24.5,24.36,24.43,217846.0,24.3892,24.3892,24.2498,24.3195,217846.0
2025-04-24 11:00:00,24.42,24.49,24.38,24.46,205480.0,24.3096,24.3792,24.2697,24.3494,205480.0
2025-04-24 11:10:00,24.46,24.56,24.37,24.49,174270.0,24.3494,24.4489,24.2598,24.3792,174270.0
2025-04-24 11:20:00,24.49,24.58,24.44,24.46,286129.0,24.3792,24.4688,24.3295,24.3494,286129.0
2025-04-24 11:30:00,24.47,24.58,24.41,24.57,209401.0,24.3593,24.4688,24.2996,24.4589,209401.0
2025-04-24 11:40:00,24.56,24.68,24.56,24.64,287771.0,24.4489,24.5684,24.4489,24.5286,287771.0
2025-04-24 11:50:00,24.63,24.75,24.57,24.63,239142.0,24.5186,24.6381,24.4589,24.5186,239142.0
2025-04-24 12:00:00,24.64,24.74,24.62,24.7,126486.0,24.5286,24.6281,24.5087,24.5883,126486.0
2025-04-24 12:10:00,24.69,24.85,24.67,24.8,286422.0,24.5783,24.7376,24.5584,24.6878,286422.0
2025-04-24 12:20:00,24.81,24.95,24.79,24.86,459844.0,24.6978,24.8372,24.6779,24.7476,459844.0
2025-04-24 12:30:00,24.87,25.07,24.84,25.06,407700.0,24.7575,24.9566,24.7277,24.9467,407700.0
2025-04-24 12:40:00,25.06,25.11,24.98,25.01,275323.0,24.9467,24.9964,24.867,24.8969,275323.0
2025-04-24 12:50:00,25.01,25.14,24.97,25.07,251312.0,24.8969,25.0263,24.8571,24.9566,251312.0
2025-04-24 13:00:00,25.08,25.12,25.0,25.02,302193.0,24.9666,25.0064,24.8869,24.9068,302193.0
2025-04-24 13:10:00,25.02,25.09,24.96,24.97,139374.0,24.9068,24.9765,24.8471,24.8571,139374.0
2025-04-24 13:20:00,24.97,25.1,24.95,24.99,114335.0,24.8571,24.9865,24.8372,24.877,114335.0
2025-04-24 13:30:00,24.99,25.09,24.96,25.01,170068.0,24.877,24.9765,24.8471,24.8969,170068.0
2025-04-24 13:40:00,25.02,25.06,24.94,25.04,138424.0,24.9068,24.9467,24.8272,24.9268,138424.0
2025-04-24 13:50:00,25.03,25.09,25.02,25.07,104215.0,24.9168,24.9765,24.9068,24.9566,104215.0
2025-04-24 14:00:00,25.07,25.21,25.06,25.14,215300.0,24.9566,25.096,24.9467,25.0263,215300.0
2025-04-24 14:10:00,25.12,25.17,25.02,25.07,129370.0,25.0064,25.0562,24.9068,24.9566,129370.0
2025-04-24 14:20:00,25.07,25.08,25.01,25.04,45296.0,24.9566,24.9666,24.8969,24.9268,45296.0
2025-04-24 14:30:00,25.04,25.16,25.03,25.16,93276.0,24.9268,25.0462,24.9168,25.0462,93276.0
2025-04-24 14:40:00,25.16,25.21,25.12,25.18,99818.0,25.0462,25.096,25.0064,25.0661,99818.0
2025-04-24 14:50:00,25.18,25.24,25.14,25.15,126168.0,25.0661,25.1258,25.0263,25.0363,126168.0
2025-04-24 15:00:00,25.14,25.14,25.0,25.01,281037.0,25.0263,25.0263,24.8869,24.8969,281037.0
2025-04-24 15:10:00,25.01,25.13,24.92,25.12,286029.0,24.8969,25.0163,24.8073,25.0064,286029.0
2025-04-24 15:20:00,25.13,25.18,25.04,25.05,274596.0,25.0163,25.0661,24.9268,24.9367,274596.0
2025-04-24 15:30:00,25.05,25.21,25.03,25.18,345059.0,24.9367,25.096,24.9168,25.0661,345059.0
2025-04-24 15:40:00,25.19,25.33,25.18,25.32,270404.0,25.0761,25.2154,25.0661,25.2055,270404.0
2025-04-24 15:50:00,25.31,25.32,25.14,25.21,624051.0,25.1955,25.2055,25.0263,25.096,624051.0
2025-04-25 09:30:00,24.67,24.84,24.48,24.67,1029121.0,24.5584,24.7277,24.3693,24.5584,1029121.0
2025-04-25 09:40:00,24.7,24.76,24.51,24.63,436852.0,24.5883,24.648,24.3991,24.5186,436852.0
2025-04-25 09:50:00,24.63,24.73,24.44,24.47,598766.0,24.5186,24.6182,24.3295,24.3593,598766.0
2025-04-25 10:00:00,24.5,24.79,24.47,24.76,648625.0,24.3892,24.6779,24.3593,24.648,648625.0
2025-04-25 10:10:00,24.78,24.83,24.64,24.66,268713.0,24.6679,24.7177,24.5286,24.5485,268713.0
2025-04-25 10:20:00,24.66,24.68,24.27,24.38,457384.0,24.5485,24.5684,24.1602,24.2697,457384.0
2025-04-25 10:30:00,24.35,24.51,24.22,24.5,281505.0,24.2399,24.3991,24.1105,24.3892,281505.0
2025-04-25 10:40:00,24.5,24.68,24.49,24.67,235731.0,24.3892,24.5684,24.3792,24.5584,235731.0
2025-04-25 10:50:00,24.63,24.74,24.55,24.7,213764.0,24.5186,24.6281,24.439,24.5883,213764.0
2025-04-25 11:00:00,24.7,24.77,24.62,24.73,163598.0,24.5883,24.658,24.5087,24.6182,163598.0
2025-04-25 11:10:00,24.73,24.82,24.68,24.76,195988.0,24.6182,24.7077,24.5684,24.648,195988.0
2025-04-25 11:20:00,24.77,24.85,24.68,24.68,198043.0,24.658,24.7376,24.5684,24.5684,198043.0
2025-04-25 11:30:00,24.67,24.74,24.6,24.69,204412.0,24.5584,24.6281,24.4887,24.5783,204412.0
2025-04-25 11:40:00,24.68,24.77,24.61,24.7,173276.0,24.5684,24.658,24.4987,24.5883,173276.0
2025-04-25 11:50:00,24.71,24.74,24.65,24.66,100995.0,24.5982,24.6281,24.5385,24.5485,100995.0
2025-04-25 12:00:00,24.67,24.81,24.66,24.8,157347.0,24.5584,24.6978,24.5485,24.6878,157347.0
2025-04-25 12:10:00,24.79,24.88,24.78,24.81,247151.0,24.6779,24.7675,24.6679,24.6978,247151.0
2025-04-25 12:20:00,24.82,24.9,24.78,24.82,122212.0,24.7077,24.7874,24.6679,24.7077,122212.0
2025-04-25 12:30:00,24.83,24.94,24.82,24.88,200563.0,24.7177,24.8272,24.7077,24.7675,200563.0
2025-04-25 12:40:00,24.87,24.96,24.82,24.87,162662.0,24.7575,24.8471,24.7077,24.7575,162662.0
2025-04-25 12:50:00,24.87,24.94,24.84,24.88,111681.0,24.7575,24.8272,24.7277,24.7675,111681.0
2025-04-25 13:00:00,24.88,25.06,24.86,25.03,261679.0,24.7675,24.9467,24.7476,24.9168,261679.0
2025-04-25 13:10:00,25.02,25.14,25.01,25.13,342281.0,24.9068,25.0263,24.8969,25.0163,342281.0
2025-04-25 13:20:00,25.13,25.19,25.04,25.19,187397.0,25.0163,25.0761,24.9268,25.0761,187397.0
2025-04-25 13:30:00,25.19,25.28,24.92,24.96,508398.0,25.0761,25.1657,24.8073,24.8471,508398.0
2025-04-25 13:40:00,24.97,25.07,24.75,24.87,410951.0,24.8571,24.9566,24.6381,24.7575,410951.0
2025-04-25 13:50:00,24.87,24.88,24.5,24.67,659688.0,24.7575,24.7675,24.3892,24.5584,659688.0
2025-04-25 14:00:00,24.68,24.94,24.63,24.92,411125.0,24.5684,24.8272,24.5186,24.8073,411125.0
2025-04-25 14:10:00,24.94,24.96,24.83,24.86,201349.0,24.8272,24.8471,24.7177,24.7476,201349.0
2025-04-25 14:20:00,24.86,25.01,24.83,25.01,258147.0,24.7476,24.8969,24.7177,24.8969,258147.0
2025-04-25 14:30:00,25.01,25.07,24.92,25.06,125178.0,24.8969,24.9566,24.8073,24.9467,125178.0
2025-04-25 14:40:00,25.06,25.13,25.06,25.1,95628.0,24.9467,25.0163,24.9467,24.9865,95628.0
2025-04-25 14:50:00,25.1,25.11,24.94,25.01,210037.0,24.9865,24.9964,24.8272,24.8969,210037.0
2025-04-25 15:00:00,24.99,25.11,24.99,25.04,108581.0,24.877,24.9964,24.877,24.9268,108581.0
2025-04-25 15:10:00,25.05,25.07,24.94,25.02,175940.0,24.9367,24.9566,24.8272,24.9068,175940.0
2025-04-25 15:20:00,25.02,25.15,25.02,25.08,161822.0,24.9068,25.0363,24.9068,24.9666,161822.0
2025-04-25 15:30:00,25.07,25.09,24.97,25.0,396033.0,24.9566,24.9765,24.8571,24.8869,396033.0
2025-04-25 15:40:00,25.01,25.08,24.92,25.05,258856.0,24.8969,24.9666,24.8073,24.9367,258856.0
2025-04-25 15:50:00,25.07,25.27,25.02,25.21,860282.0,24.9566,25.1557,24.9068,25.096,860282.0
2025-04-28 09:30:00,25.36,25.83,25.34,25.65,997977.0,25.2453,25.7132,25.2254,25.534,997977.0
2025-04-28 09:40:00,25.66,26.0,25.65,25.82,713873.0,25.5439,25.8824,25.534,25.7032,713873.0
2025-04-28 09:50:00,25.81,25.84,25.45,25.49,626853.0,25.6933,25.7231,25.3349,25.3747,626853.0
2025-04-28 10:00:00,25.49,25.77,25.43,25.74,310961.0,25.3747,25.6534,25.315,25.6236,310961.0
2025-04-28 10:10:00,25.73,25.82,25.68,25.8,266044.0,25.6136,25.7032,25.5639,25.6833,266044.0
2025-04-28 10:20:00,25.81,25.94,25.77,25.82,264869.0,25.6933,25.8227,25.6534,25.7032,264869.0
2025-04-28 10:30:00,25.83,25.85,25.63,25.8,383398.0,25.7132,25.7331,25.5141,25.6833,383398.0
2025-04-28 10:40:00,25.79,25.84,25.59,25.79,260033.0,25.6734,25.7231,25.4743,25.6734,260033.0
2025-04-28 10:50:00,25.79,25.8,25.51,25.54,248591.0,25.6734,25.6833,25.3946,25.4245,248591.0
2025-04-28 11:00:00,25.57,25.65,25.34,25.37,367015.0,25.4544,25.534,25.2254,25.2553,367015.0
2025-04-28 11:10:00,25.36,25.41,25.25,25.3,312946.0,25.2453,25.2951,25.1358,25.1856,312946.0
2025-04-28 11:20:00,25.27,25.3,24.94,24.95,408020.0,25.1557,25.1856,24.8272,24.8372,408020.0
2025-04-28 11:30:00,24.95,25.15,24.93,25.08,352049.0,24.8372,25.0363,24.8172,24.9666,352049.0
2025-04-28 11:40:00,25.09,25.19,24.99,25.02,334051.0,24.9765,25.0761,24.877,24.9068,334051.0
2025-04-28 11:50:00,25.02,25.12,24.95,25.01,125530.0,24.9068,25.0064,24.8372,24.8969,125530.0
2025-04-28 12:00:00,25.0,25.04,24.8,24.84,221114.0,24.8869,24.9268,24.6878,24.7277,221114.0
2025-04-28 12:10:00,24.83,24.96,24.77,24.94,272269.0,24.7177,24.8471,24.658,24.8272,272269.0
2025-04-28 12:20:00,24.93,24.93,24.7,24.76,250288.0,24.8172,24.8172,24.5883,24.648,250288.0
2025-04-28 12:30:00,24.77,24.88,24.75,24.81,107668.0,24.658,24.7675,24.6381,24.6978,107668.0
2025-04-28 12:40:00,24.81,24.92,24.78,24.91,114452.0,24.6978,24.8073,24.6679,24.7973,114452.0
2025-04-28 12:50:00,24.9,24.92,24.71,24.76,170300.0,24.7874,24.8073,24.5982,24.648,170300.0
2025-04-28 13:00:00,24.77,24.83,24.68,24.69,124020.0,24.658,24.7177,24.5684,24.5783,124020.0
2025-04-28 13:10:00,24.68,24.73,24.59,24.71,193145.0,24.5684,24.6182,24.4788,24.5982,193145.0
2025-04-28 13:20:00,24.72,24.79,24.61,24.61,82721.0,24.6082,24.6779,24.4987,24.4987,82721.0
2025-04-28 13:30:00,24.6,24.75,24.6,24.75,101445.0,24.4887,24.6381,24.4887,24.6381,101445.0
2025-04-28 13:40:00,24.75,24.78,24.62,24.73,212244.0,24.6381,24.6679,24.5087,24.6182,212244.0
2025-04-28 13:50:00,24.74,24.89,24.73,24.87,239954.0,24.6281,24.7774,24.6182,24.7575,239954.0
2025-04-28 14:00:00,24.86,24.9,24.82,24.86,138396.0,24.7476,24.7874,24.7077,24.7476,138396.0
2025-04-28 14:10:00,24.85,24.89,24.81,24.88,81252.0,24.7376,24.7774,24.6978,24.7675,81252.0
2025-04-28 14:20:00,24.88,25.06,24.87,24.99,155300.0,24.7675,24.9467,24.7575,24.877,155300.0
2025-04-28 14:30:00,24.99,25.04,24.96,25.03,92993.0,24.877,24.9268,24.8471,24.9168,92993.0
2025-04-28 14:40:00,25.03,25.13,25.02,25.09,123883.0,24.9168,25.0163,24.9068,24.9765,123883.0
2025-04-28 14:50:00,25.08,25.13,25.07,25.11,69528.0,24.9666,25.0163,24.9566,24.9964,69528.0
2025-04-28 15:00:00,25.11,25.28,25.1,25.27,178632.0,24.9964,25.1657,24.9865,25.1557,178632.0
2025-04-28 15:10:00,25.27,25.27,25.15,25.27,195481.0,25.1557,25.1557,25.0363,25.1557,195481.0
2025-04-28 15:20:00,25.27,25.36,25.25,25.35,197093.0,25.1557,25.2453,25.1358,25.2353,197093.0
2025-04-28 15:30:00,25.34,25.36,25.21,25.33,268541.0,25.2254,25.2453,25.096,25.2154,268541.0
2025-04-28 15:40:00,25.32,25.48,25.3,25.46,253410.0,25.2055,25.3648,25.1856,25.3449,253410.0
2025-04-28 15:50:00,25.46,25.65,25.44,25.51,582311.0,25.3449,25.534,25.3249,25.3946,582311.0
2025-04-29 09:30:00,25.37,25.56,25.14,25.24,595053.0,25.2553,25.4444,25.0263,25.1258,595053.0
2025-04-29 09:40:00,25.24,25.43,25.17,25.28,364402.0,25.1258,25.315,25.0562,25.1657,364402.0
2025-04-29 09:50:00,25.28,25.4,25.13,25.19,337576.0,25.1657,25.2851,25.0163,25.0761,337576.0
2025-04-29 10:00:00,25.18,25.42,25.06,25.3,383892.0,25.0661,25.305,24.9467,25.1856,383892.0
2025-04-29 10:10:00,25.31,25.35,25.07,25.09,370756.0,25.1955,25.2353,24.9566,24.9765,370756.0
2025-04-29 10:20:00,25.07,25.11,24.77,24.84,471869.0,24.9566,24.9964,24.658,24.7277,471869.0
2025-04-29 10:30:00,24.83,25.22,24.82,25.18,362402.0,24.7177,25.1059,24.7077,25.0661,362402.0
2025-04-29 10:40:00,25.17,25.27,25.12,25.22,256859.0,25.0562,25.1557,25.0064,25.1059,256859.0
2025-04-29 10:50:00,25.22,25.42,25.18,25.42,228175.0,25.1059,25.305,25.0661,25.305,228175.0
2025-04-29 11:00:00,25.41,25.45,25.3,25.42,152202.0,25.2951,25.3349,25.1856,25.305,152202.0
2025-04-29 11:10:00,25.43,25.47,25.33,25.35,173068.0,25.315,25.3548,25.2154,25.2353,173068.0
2025-04-29 11:20:00,25.35,25.5,25.31,25.49,112466.0,25.2353,25.3847,25.1955,25.3747,112466.0
2025-04-29 11:30:00,25.48,25.51,25.38,25.46,144976.0,25.3648,25.3946,25.2652,25.3449,144976.0
2025-04-29 11:40:00,25.46,25.56,25.44,25.53,118905.0,25.3449,25.4444,25.3249,25.4145,118905.0
2025-04-29 11:50:00,25.52,25.56,25.42,25.44,122693.0,25.4046,25.4444,25.305,25.3249,122693.0
2025-04-29 12:00:00,25.45,25.72,25.44,25.72,262983.0,25.3349,25.6037,25.3249,25.6037,262983.0
2025-04-29 12:10:00,25.72,25.77,25.68,25.74,187677.0,25.6037,25.6534,25.5639,25.6236,187677.0
2025-04-29 12:20:00,25.73,25.78,25.67,25.78,159979.0,25.6136,25.6634,25.5539,25.6634,159979.0
2025-04-29 12:30:00,25.77,25.89,25.72,25.81,192511.0,25.6534,25.7729,25.6037,25.6933,192511.0
2025-04-29 12:40:00,25.83,25.92,25.65,25.71,235964.0,25.7132,25.8028,25.534,25.5937,235964.0
2025-04-29 12:50:00,25.71,25.77,25.51,25.61,293873.0,25.5937,25.6534,25.3946,25.4942,293873.0
2025-04-29 13:00:00,25.62,25.67,25.56,25.65,65666.0,25.5041,25.5539,25.4444,25.534,65666.0
2025-04-29 13:10:00,25.64,25.81,25.56,25.8,172078.0,25.524,25.6933,25.4444,25.6833,172078.0
2025-04-29 13:20:00,25.8,25.95,25.78,25.93,181509.0,25.6833,25.8326,25.6634,25.8127,181509.0
2025-04-29 13:30:00,25.93,26.02,25.91,26.02,270901.0,25.8127,25.9023,25.7928,25.9023,270901.0
2025-04-29 13:40:00,26.02,26.16,25.99,26.16,460210.0,25.9023,26.0417,25.8725,26.0417,460210.0
2025-04-29 13:50:00,26.15,26.22,26.12,26.14,263010.0,26.0317,26.1014,26.0019,26.0218,263010.0
2025-04-29 14:00:00,26.14,26.27,26.12,26.19,184267.0,26.0218,26.1512,26.0019,26.0715,184267.0
2025-04-29 14:10:00,26.19,26.25,26.12,26.14,151024.0,26.0715,26.1313,26.0019,26.0218,151024.0
2025-04-29 14:20:00,26.14,26.19,26.09,26.17,118099.0,26.0218,26.0715,25.972,26.0516,118099.0
2025-04-29 14:30:00,26.15,26.2,26.12,26.16,70832.0,26.0317,26.0815,26.0019,26.0417,70832.0
2025-04-29 14:40:00,26.16,26.2,26.11,26.14,101331.0,26.0417,26.0815,25.9919,26.0218,101331.0
2025-04-29 14:50:00,26.14,26.2,26.09,26.14,229524.0,26.0218,26.0815,25.972,26.0218,229524.0
2025-04-29 15:00:00,26.13,26.18,26.05,26.12,288423.0,26.0118,26.0616,25.9322,26.0019,288423.0
2025-04-29 15:10:00,26.12,26.16,26.06,26.07,210290.0,26.0019,26.0417,25.9421,25.9521,210290.0
2025-04-29 15:20:00,26.07,26.14,26.03,26.08,207545.0,25.9521,26.0218,25.9123,25.962,207545.0
2025-04-29 15:30:00,26.08,26.1,25.97,25.98,191321.0,25.962,25.982,25.8525,25.8625,191321.0
2025-04-29 15:40:00,25.97,26.01,25.86,25.93,275017.0,25.8525,25.8924,25.743,25.8127,275017.0
2025-04-29 15:50:00,25.94,26.02,25.86,25.95,437073.0,25.8227,25.9023,25.743,25.8326,437073.0
2025-04-30 09:30:00,24.81,24.85,24.03,24.04,1365244.0,24.6978,24.7376,23.9213,23.9313,1365244.0
2025-04-30 09:40:00,24.05,24.25,23.87,24.23,777228.0,23.9412,24.1403,23.762,24.1204,777228.0
2025-04-30 09:50:00,24.22,24.26,23.93,23.95,370805.0,24.1105,24.1503,23.8218,23.8417,370805.0
2025-04-30 10:00:00,23.96,24.2,23.85,24.04,570169.0,23.8516,24.0906,23.7421,23.9313,570169.0
2025-04-30 10:10:00,24.03,24.24,23.98,24.21,489865.0,23.9213,24.1304,23.8715,24.1005,489865.0
2025-04-30 10:20:00,24.21,24.41,24.17,24.4,323487.0,24.1005,24.2996,24.0607,24.2896,323487.0
2025-04-30 10:30:00,24.39,24.54,24.33,24.41,365745.0,24.2797,24.429,24.22,24.2996,365745.0
2025-04-30 10:40:00,24.41,24.46,24.26,24.36,247026.0,24.2996,24.3494,24.1503,24.2498,247026.0
2025-04-30 10:50:00,24.36,24.54,24.27,24.46,351854.0,24.2498,24.429,24.1602,24.3494,351854.0
2025-04-30 11:00:00,24.47,24.76,24.45,24.73,330772.0,24.3593,24.648,24.3394,24.6182,330772.0
2025-04-30 11:10:00,24.74,25.02,24.71,25.0,1921440.0,24.6281,24.9068,24.5982,24.8869,1921440.0
2025-04-30 11:20:00,25.0,25.08,24.83,24.96,1064329.0,24.8869,24.9666,24.7177,24.8471,1064329.0
2025-04-30 11:30:00,24.96,25.08,24.93,25.04,190227.0,24.8471,24.9666,24.8172,24.9268,190227.0
2025-04-30 11:40:00,25.04,25.13,24.97,25.08,344808.0,24.9268,25.0163,24.8571,24.9666,344808.0
2025-04-30 11:50:00,25.08,25.14,24.99,25.09,223150.0,24.9666,25.0263,24.877,24.9765,223150.0
2025-04-30 12:00:00,25.08,25.22,25.07,25.13,142374.0,24.9666,25.1059,24.9566,25.0163,142374.0
2025-04-30 12:10:00,25.13,25.16,24.95,24.99,205122.0,25.0163,25.0462,24.8372,24.877,205122.0
2025-04-30 12:20:00,25.02,25.02,24.8,24.8,148052.0,24.9068,24.9068,24.6878,24.6878,148052.0
2025-04-30 12:30:00,24.81,24.97,24.75,24.97,195231.0,24.6978,24.8571,24.6381,24.8571,195231.0
2025-04-30 12:40:00,24.96,25.07,24.96,25.03,202054.0,24.8471,24.9566,24.8471,24.9168,202054.0
2025-04-30 12:50:00,25.01,25.09,24.99,25.06,109296.0,24.8969,24.9765,24.877,24.9467,109296.0
2025-04-30 13:00:00,25.06,25.13,24.97,24.98,121944.0,24.9467,25.0163,24.8571,24.867,121944.0
2025-04-30 13:10:00,24.96,25.06,24.83,25.03,170995.0,24.8471,24.9467,24.7177,24.9168,170995.0
2025-04-30 13:20:00,25.05,25.17,25.02,25.15,135426.0,24.9367,25.0562,24.9068,25.0363,135426.0
2025-04-30 13:30:00,25.14,25.33,25.12,25.26,240164.0,25.0263,25.2154,25.0064,25.1458,240164.0
2025-04-30 13:40:00,25.25,25.32,25.21,25.24,105611.0,25.1358,25.2055,25.096,25.1258,105611.0
2025-04-30 13:50:00,25.25,25.31,25.18,25.19,101713.0,25.1358,25.1955,25.0661,25.0761,101713.0
2025-04-30 14:00:00,25.18,25.56,25.12,25.27,523328.0,25.0661,25.4444,25.0064,25.1557,523328.0
2025-04-30 14:10:00,25.26,25.44,25.24,25.41,220361.0,25.1458,25.3249,25.1258,25.2951,220361.0
2025-04-30 14:20:00,25.41,25.45,25.24,25.3,314883.0,25.2951,25.3349,25.1258,25.1856,314883.0
2025-04-30 14:30:00,25.29,25.36,25.14,25.14,111464.0,25.1756,25.2453,25.0263,25.0263,111464.0
2025-04-30 14:40:00,25.13,25.28,25.09,25.24,171140.0,25.0163,25.1657,24.9765,25.1258,171140.0
2025-04-30 14:50:00,25.22,25.26,25.09,25.11,152502.0,25.1059,25.1458,24.9765,24.9964,152502.0
2025-04-30 15:00:00,25.13,25.19,25.12,25.14,86150.0,25.0163,25.0761,25.0064,25.0263,86150.0
2025-04-30 15:10:00,25.14,25.26,25.11,25.18,155377.0,25.0263,25.1458,24.9964,25.0661,155377.0
2025-04-30 15:20:00,25.17,25.26,25.09,25.09,157099.0,25.0562,25.1458,24.9765,24.9765,157099.0
2025-04-30 15:30:00,25.09,25.15,25.0,25.1,215667.0,24.9765,25.0363,24.8869,24.9865,215667.0
2025-04-30 15:40:00,25.08,25.46,25.07,25.45,208279.0,24.9666,25.3449,24.9566,25.3349,208279.0
2025-04-30 15:50:00,25.45,25.73,25.39,25.44,1044266.0,25.3349,25.6136,25.2752,25.3249,1044266.0
2025-05-01 09:30:00,25.77,25.92,25.02,25.33,2330007.0,25.6534,25.8028,24.9068,25.2154,2330007.0
2025-05-01 09:40:00,25.36,25.69,25.27,25.59,537659.0,25.2453,25.5738,25.1557,25.4743,537659.0
2025-05-01 09:50:00,25.59,25.77,25.3,25.44,601844.0,25.4743,25.6534,25.1856,25.3249,601844.0
2025-05-01 10:00:00,25.64,26.17,25.56,25.98,1246528.0,25.524,26.0516,25.4444,25.8625,1246528.0
2025-05-01 10:10:00,25.96,26.08,25.75,25.99,603237.0,25.8426,25.962,25.6335,25.8725,603237.0
2025-05-01 10:20:00,26.03,26.24,26.01,26.2,349980.0,25.9123,26.1213,25.8924,26.0815,349980.0
2025-05-01 10:30:00,26.21,26.24,26.01,26.23,732061.0,26.0915,26.1213,25.8924,26.1114,732061.0
2025-05-01 10:40:00,26.23,26.35,26.19,26.34,295366.0,26.1114,26.2308,26.0715,26.2209,295366.0
2025-05-01 10:50:00,26.33,26.51,26.32,26.51,277122.0,26.2109,26.3901,26.201,26.3901,277122.0
2025-05-01 11:00:00,26.5,26.51,26.38,26.46,305296.0,26.3801,26.3901,26.2607,26.3403,305296.0
2025-05-01 11:10:00,26.46,26.56,26.39,26.45,511056.0,26.3403,26.4399,26.2706,26.3304,511056.0
2025-05-01 11:20:00,26.44,26.54,26.37,26.49,277723.0,26.3204,26.42,26.2507,26.3702,277723.0
2025-05-01 11:30:00,26.49,26.51,26.31,26.36,193239.0,26.3702,26.3901,26.191,26.2408,193239.0
2025-05-01 11:40:00,26.36,26.37,26.06,26.11,303217.0,26.2408,26.2507,25.9421,25.9919,303217.0
2025-05-01 11:50:00,26.1,26.12,25.78,25.84,670281.0,25.982,26.0019,25.6634,25.7231,670281.0
2025-05-01 12:00:00,25.84,25.91,25.71,25.9,311518.0,25.7231,25.7928,25.5937,25.7829,311518.0
2025-05-01 12:10:00,25.88,25.88,25.59,25.65,306631.0,25.763,25.763,25.4743,25.534,306631.0
2025-05-01 12:20:00,25.66,25.83,25.61,25.78,215768.0,25.5439,25.7132,25.4942,25.6634,215768.0
2025-05-01 12:30:00,25.78,25.93,25.74,25.89,190221.0,25.6634,25.8127,25.6236,25.7729,190221.0
2025-05-01 12:40:00,25.88,25.92,25.74,25.76,152912.0,25.763,25.8028,25.6236,25.6435,152912.0
2025-05-01 12:50:00,25.77,25.86,25.74,25.77,123997.0,25.6534,25.743,25.6236,25.6534,123997.0
2025-05-01 13:00:00,25.81,26.05,25.79,26.03,154353.0,25.6933,25.9322,25.6734,25.9123,154353.0
2025-05-01 13:10:00,26.04,26.16,26.02,26.13,93876.0,25.9222,26.0417,25.9023,26.0118,93876.0
2025-05-01 13:20:00,26.13,26.16,26.01,26.07,136186.0,26.0118,26.0417,25.8924,25.9521,136186.0
2025-05-01 13:30:00,26.07,26.1,25.99,26.01,76854.0,25.9521,25.982,25.8725,25.8924,76854.0
2025-05-01 13:40:00,26.0,26.0,25.81,25.94,248117.0,25.8824,25.8824,25.6933,25.8227,248117.0
2025-05-01 13:50:00,25.94,25.98,25.79,25.83,178965.0,25.8227,25.8625,25.6734,25.7132,178965.0
2025-05-01 14:00:00,25.84,26.06,25.81,26.03,175924.0,25.7231,25.9421,25.6933,25.9123,175924.0
2025-05-01 14:10:00,26.03,26.09,26.0,26.08,97748.0,25.9123,25.972,25.8824,25.962,97748.0
2025-05-01 14:20:00,26.08,26.1,25.92,26.07,250681.0,25.962,25.982,25.8028,25.9521,250681.0
2025-05-01 14:30:00,26.07,26.13,26.02,26.1,120655.0,25.9521,26.0118,25.9023,25.982,120655.0
2025-05-01 14:40:00,26.1,26.2,26.07,26.17,194269.0,25.982,26.0815,25.9521,26.0516,194269.0
2025-05-01 14:50:00,26.18,26.27,26.17,26.24,220186.0,26.0616,26.1512,26.0516,26.1213,220186.0
2025-05-01 15:00:00,26.24,26.31,26.19,26.2,451021.0,26.1213,26.191,26.0715,26.0815,451021.0
2025-05-01 15:10:00,26.19,26.28,26.14,26.25,302581.0,26.0715,26.1611,26.0218,26.1313,302581.0
2025-05-01 15:20:00,26.25,26.39,26.21,26.38,147824.0,26.1313,26.2706,26.0915,26.2607,147824.0
2025-05-01 15:30:00,26.39,26.42,26.33,26.39,143742.0,26.2706,26.3005,26.2109,26.2706,143742.0
2025-05-01 15:40:00,26.39,26.46,26.36,26.44,247783.0,26.2706,26.3403,26.2408,26.3204,247783.0
2025-05-01 15:50:00,26.44,26.46,25.83,25.93,831764.0,26.3204,26.3403,25.7132,25.8127,831764.0
2025-05-02 09:30:00,26.82,27.23,26.75,27.13,1131908.0,26.6987,27.1068,26.629,27.0073,1131908.0
2025-05-02 09:40:00,27.14,27.22,26.92,26.96,576841.0,27.0173,27.0969,26.7982,26.8381,576841.0
2025-05-02 09:50:00,26.97,27.07,26.77,26.88,567721.0,26.848,26.9476,26.6489,26.7584,567721.0
2025-05-02 10:00:00,26.89,27.11,26.81,27.1,393016.0,26.7684,26.9874,26.6887,26.9774,393016.0
2025-05-02 10:10:00,27.11,27.23,26.99,27.19,296829.0,26.9874,27.1068,26.8679,27.067,296829.0
2025-05-02 10:20:00,27.18,27.39,27.08,27.39,327391.0,27.0571,27.2661,26.9575,27.2661,327391.0
2025-05-02 10:30:00,27.39,27.41,27.26,27.4,228975.0,27.2661,27.286,27.1367,27.2761,228975.0
2025-05-02 10:40:00,27.38,27.4,27.23,27.24,230091.0,27.2562,27.2761,27.1068,27.1168,230091.0
2025-05-02 10:50:00,27.23,27.36,27.21,27.33,186787.0,27.1068,27.2363,27.0869,27.2064,186787.0
2025-05-02 11:00:00,27.35,27.46,27.33,27.42,260291.0,27.2263,27.3358,27.2064,27.296,260291.0
2025-05-02 11:10:00,27.41,27.44,27.3,27.34,172871.0,27.286,27.3159,27.1765,27.2163,172871.0
2025-05-02 11:20:00,27.31,27.33,27.13,27.18,293300.0,27.1865,27.2064,27.0073,27.0571,293300.0
2025-05-02 11:30:00,27.18,27.41,27.15,27.4,117842.0,27.0571,27.286,27.0272,27.2761,117842.0
2025-05-02 11:40:00,27.4,27.47,27.39,27.46,116384.0,27.2761,27.3458,27.2661,27.3358,116384.0
2025-05-02 11:50:00,27.46,27.52,27.41,27.47,130996.0,27.3358,27.3955,27.286,27.3458,130996.0
2025-05-02 12:00:00,27.46,27.82,27.45,27.76,1033907.0,27.3358,27.6942,27.3259,27.6344,1033907.0
2025-05-02 12:10:00,27.75,27.86,27.7,27.85,163294.0,27.6245,27.734,27.5747,27.724,163294.0
2025-05-02 12:20:00,27.86,27.86,27.72,27.75,280968.0,27.734,27.734,27.5946,27.6245,280968.0
2025-05-02 12:30:00,27.75,27.95,27.74,27.93,259296.0,27.6245,27.8236,27.6145,27.8037,259296.0
2025-05-02 12:40:00,27.93,27.94,27.82,27.89,156157.0,27.8037,27.8136,27.6942,27.7639,156157.0
2025-05-02 12:50:00,27.88,27.89,27.79,27.8,170327.0,27.7539,27.7639,27.6643,27.6743,170327.0
2025-05-02 13:00:00,27.8,27.83,27.7,27.72,162708.0,27.6743,27.7041,27.5747,27.5946,162708.0
2025-05-02 13:10:00,27.72,27.74,27.66,27.73,126072.0,27.5946,27.6145,27.5349,27.6046,126072.0
2025-05-02 13:20:00,27.73,27.82,27.64,27.75,213564.0,27.6046,27.6942,27.515,27.6245,213564.0
2025-05-02 13:30:00,27.74,27.84,27.72,27.82,111244.0,27.6145,27.7141,27.5946,27.6942,111244.0
2025-05-02 13:40:00,27.82,27.88,27.76,27.8,191082.0,27.6942,27.7539,27.6344,27.6743,191082.0
2025-05-02 13:50:00,27.8,27.87,27.77,27.82,75988.0,27.6743,27.744,27.6444,27.6942,75988.0
2025-05-02 14:00:00,27.81,27.91,27.81,27.91,139222.0,27.6842,27.7838,27.6842,27.7838,139222.0
2025-05-02 14:10:00,27.9,27.94,27.85,27.87,184039.0,27.7738,27.8136,27.724,27.744,184039.0
2025-05-02 14:20:00,27.88,27.92,27.84,27.87,200766.0,27.7539,27.7937,27.7141,27.744,200766.0
2025-05-02 14:30:00,27.88,27.94,27.87,27.92,122723.0,27.7539,27.8136,27.744,27.7937,122723.0
2025-05-02 14:40:00,27.9,27.92,27.68,27.7,200739.0,27.7738,27.7937,27.5548,27.5747,200739.0
2025-05-02 14:50:00,27.69,27.77,27.63,27.7,171590.0,27.5648,27.6444,27.505,27.5747,171590.0
2025-05-02 15:00:00,27.7,27.74,27.63,27.74,145276.0,27.5747,27.6145,27.505,27.6145,145276.0
2025-05-02 15:10:00,27.74,27.78,27.6,27.77,242419.0,27.6145,27.6544,27.4752,27.6444,242419.0
2025-05-02 15:20:00,27.76,27.84,27.75,27.81,132981.0,27.6344,27.7141,27.6245,27.6842,132981.0
2025-05-02 15:30:00,27.8,27.81,27.66,27.78,198649.0,27.6743,27.6842,27.5349,27.6544,198649.0
2025-05-02 15:40:00,27.77,27.79,27.62,27.63,190989.0,27.6444,27.6643,27.4951,27.505,190989.0
2025-05-02 15:50:00,27.63,27.75,27.6,27.65,663891.0,27.505,27.6245,27.4752,27.5249,663891.0
2025-05-05 09:30:00,26.88,27.15,26.67,27.02,1035216.0,26.7584,27.0272,26.5494,26.8978,1035216.0
2025-05-05 09:40:00,27.02,27.1,26.78,26.96,497358.0,26.8978,26.9774,26.6589,26.8381,497358.0
2025-05-05 09:50:00,26.97,27.07,26.76,26.99,389457.0,26.848,26.9476,26.639,26.8679,389457.0
2025-05-05 10:00:00,27.01,27.28,26.91,27.02,550292.0,26.8878,27.1566,26.7883,26.8978,550292.0
2025-05-05 10:10:00,27.01,27.17,26.9,27.12,332034.0,26.8878,27.0471,26.7783,26.9973,332034.0
2025-05-05 10:20:00,27.14,27.25,27.07,27.25,253537.0,27.0173,27.1268,26.9476,27.1268,253537.0
2025-05-05 10:30:00,27.26,27.44,27.23,27.43,321038.0,27.1367,27.3159,27.1068,27.3059,321038.0
2025-05-05 10:40:00,27.43,27.55,27.42,27.44,368964.0,27.3059,27.4254,27.296,27.3159,368964.0
2025-05-05 10:50:00,27.43,27.53,27.35,27.52,236597.0,27.3059,27.4055,27.2263,27.3955,236597.0
2025-05-05 11:00:00,27.52,27.59,27.47,27.5,289152.0,27.3955,27.4652,27.3458,27.3756,289152.0
2025-05-05 11:10:00,27.51,27.52,27.4,27.48,183826.0,27.3856,27.3955,27.2761,27.3557,183826.0
2025-05-05 11:20:00,27.47,27.55,27.46,27.52,148626.0,27.3458,27.4254,27.3358,27.3955,148626.0
2025-05-05 11:30:00,27.53,27.55,27.35,27.37,222852.0,27.4055,27.4254,27.2263,27.2462,222852.0
2025-05-05 11:40:00,27.38,27.5,27.35,27.42,250109.0,27.2562,27.3756,27.2263,27.296,250109.0
2025-05-05 11:50:00,27.45,27.55,27.44,27.5,185851.0,27.3259,27.4254,27.3159,27.3756,185851.0
2025-05-05 12:00:00,27.5,27.59,27.47,27.5,122878.0,27.3756,27.4652,27.3458,27.3756,122878.0
2025-05-05 12:10:00,27.49,27.55,27.45,27.53,101307.0,27.3657,27.4254,27.3259,27.4055,101307.0
2025-05-05 12:20:00,27.54,27.55,27.44,27.51,279764.0,27.4154,27.4254,27.3159,27.3856,279764.0
2025-05-05 12:30:00,27.52,27.54,27.44,27.49,200189.0,27.3955,27.4154,27.3159,27.3657,200189.0
2025-05-05 12:40:00,27.5,27.54,27.47,27.52,142560.0,27.3756,27.4154,27.3458,27.3955,142560.0
2025-05-05 12:50:00,27.53,27.56,27.45,27.53,119281.0,27.4055,27.4354,27.3259,27.4055,119281.0
2025-05-05 13:00:00,27.54,27.54,27.41,27.41,136200.0,27.4154,27.4154,27.286,27.286,136200.0
2025-05-05 13:10:00,27.43,27.48,27.34,27.4,159206.0,27.3059,27.3557,27.2163,27.2761,159206.0
2025-05-05 13:20:00,27.39,27.44,27.34,27.35,44587.0,27.2661,27.3159,27.2163,27.2263,44587.0
2025-05-05 13:30:00,27.35,27.51,27.35,27.51,69426.0,27.2263,27.3856,27.2263,27.3856,69426.0
2025-05-05 13:40:00,27.51,27.57,27.45,27.57,136135.0,27.3856,27.4453,27.3259,27.4453,136135.0
2025-05-05 13:50:00,27.57,27.61,27.52,27.53,96466.0,27.4453,27.4851,27.3955,27.4055,96466.0
2025-05-05 14:00:00,27.52,27.63,27.52,27.63,83034.0,27.3955,27.505,27.3955,27.505,83034.0
2025-05-05 14:10:00,27.63,27.67,27.6,27.62,127867.0,27.505,27.5449,27.4752,27.4951,127867.0
2025-05-05 14:20:00,27.61,27.67,27.6,27.61,144204.0,27.4851,27.5449,27.4752,27.4851,144204.0
2025-05-05 14:30:00,27.62,27.67,27.6,27.61,123061.0,27.4951,27.5449,27.4752,27.4851,123061.0
2025-05-05 14:40:00,27.6,27.65,27.57,27.59,143009.0,27.4752,27.5249,27.4453,27.4652,143009.0
2025-05-05 14:50:00,27.58,27.61,27.45,27.45,172718.0,27.4553,27.4851,27.3259,27.3259,172718.0
2025-05-05 15:00:00,27.45,27.51,27.38,27.43,126551.0,27.3259,27.3856,27.2562,27.3059,126551.0
2025-05-05 15:10:00,27.44,27.49,27.38,27.38,72292.0,27.3159,27.3657,27.2562,27.2562,72292.0
2025-05-05 15:20:00,27.37,27.39,27.26,27.3,208206.0,27.2462,27.2661,27.1367,27.1765,208206.0
2025-05-05 15:30:00,27.29,27.35,27.25,27.27,75765.0,27.1666,27.2263,27.1268,27.1467,75765.0
2025-05-05 15:40:00,27.26,27.3,27.14,27.17,220161.0,27.1367,27.1765,27.0173,27.0471,220161.0
2025-05-05 15:50:00,27.18,27.21,26.98,27.05,326331.0,27.0571,27.0869,26.858,26.9277,326331.0
2025-05-06 09:30:00,26.08,26.47,25.99,26.4,706047.0,25.962,26.3503,25.8725,26.2806,706047.0
2025-05-06 09:40:00,26.39,26.4,25.83,25.86,872561.0,26.2706,26.2806,25.7132,25.743,872561.0
2025-05-06 09:50:00,25.86,26.01,25.69,25.97,513571.0,25.743,25.8924,25.5738,25.8525,513571.0
2025-05-06 10:00:00,25.98,26.15,25.96,26.14,337658.0,25.8625,26.0317,25.8426,26.0218,337658.0
2025-05-06 10:10:00,26.11,26.4,26.11,26.37,362478.0,25.9919,26.2806,25.9919,26.2507,362478.0
2025-05-06 10:20:00,26.37,26.61,26.37,26.61,440985.0,26.2507,26.4897,26.2507,26.4897,440985.0
2025-05-06 10:30:00,26.6,26.62,26.5,26.56,278618.0,26.4797,26.4996,26.3801,26.4399,278618.0
2025-05-06 10:40:00,26.57,26.64,26.53,26.58,162275.0,26.4498,26.5195,26.41,26.4598,162275.0
2025-05-06 10:50:00,26.58,26.58,26.41,26.5,232586.0,26.4598,26.4598,26.2906,26.3801,232586.0
2025-05-06 11:00:00,26.5,26.6,26.49,26.51,143964.0,26.3801,26.4797,26.3702,26.3901,143964.0
2025-05-06 11:10:00,26.46,26.61,26.45,26.6,77034.0,26.3403,26.4897,26.3304,26.4797,77034.0
2025-05-06 11:20:00,26.61,26.74,26.59,26.74,233571.0,26.4897,26.6191,26.4697,26.6191,233571.0
2025-05-06 11:30:00,26.74,26.74,26.61,26.73,110304.0,26.6191,26.6191,26.4897,26.6091,110304.0
2025-05-06 11:40:00,26.74,26.75,26.53,26.63,122784.0,26.6191,26.629,26.41,26.5096,122784.0
2025-05-06 11:50:00,26.63,26.63,26.49,26.53,106432.0,26.5096,26.5096,26.3702,26.41,106432.0
2025-05-06 12:00:00,26.54,26.65,26.45,26.48,73061.0,26.42,26.5295,26.3304,26.3602,73061.0
2025-05-06 12:10:00,26.49,26.87,26.46,26.79,418939.0,26.3702,26.7485,26.3403,26.6688,418939.0
2025-05-06 12:20:00,26.78,26.81,26.5,26.55,359039.0,26.6589,26.6887,26.3801,26.4299,359039.0
2025-05-06 12:30:00,26.54,26.63,26.48,26.49,166157.0,26.42,26.5096,26.3602,26.3702,166157.0
2025-05-06 12:40:00,26.49,26.51,26.22,26.25,229269.0,26.3702,26.3901,26.1014,26.1313,229269.0
2025-05-06 12:50:00,26.25,26.25,26.04,26.06,278627.0,26.1313,26.1313,25.9222,25.9421,278627.0
2025-05-06 13:00:00,26.07,26.24,26.03,26.21,194092.0,25.9521,26.1213,25.9123,26.0915,194092.0
2025-05-06 13:10:00,26.2,26.26,26.16,26.23,121140.0,26.0815,26.1412,26.0417,26.1114,121140.0
2025-05-06 13:20:00,26.23,26.23,26.04,26.13,128734.0,26.1114,26.1114,25.9222,26.0118,128734.0
2025-05-06 13:30:00,26.1,26.2,26.02,26.03,113650.0,25.982,26.0815,25.9023,25.9123,113650.0
2025-05-06 13:40:00,26.03,26.04,25.93,25.96,250938.0,25.9123,25.9222,25.8127,25.8426,250938.0
2025-05-06 13:50:00,25.95,26.02,25.89,25.95,132327.0,25.8326,25.9023,25.7729,25.8326,132327.0
2025-05-06 14:00:00,25.94,26.09,25.94,26.09,227625.0,25.8227,25.972,25.8227,25.972,227625.0
2025-05-06 14:10:00,26.08,26.1,25.95,26.1,111120.0,25.962,25.982,25.8326,25.982,111120.0
2025-05-06 14:20:00,26.09,26.31,26.06,26.3,258445.0,25.972,26.191,25.9421,26.1811,258445.0
2025-05-06 14:30:00,26.3,26.35,26.22,26.24,175728.0,26.1811,26.2308,26.1014,26.1213,175728.0
2025-05-06 14:40:00,26.25,26.32,26.22,26.3,80684.0,26.1313,26.201,26.1014,26.1811,80684.0
2025-05-06 14:50:00,26.3,26.37,26.24,26.34,50556.0,26.1811,26.2507,26.1213,26.2209,50556.0
2025-05-06 15:00:00,26.34,26.41,26.26,26.29,161277.0,26.2209,26.2906,26.1412,26.1711,161277.0
2025-05-06 15:10:00,26.28,26.37,26.23,26.29,133960.0,26.1611,26.2507,26.1114,26.1711,133960.0
2025-05-06 15:20:00,26.29,26.38,26.27,26.38,61223.0,26.1711,26.2607,26.1512,26.2607,61223.0
2025-05-06 15:30:00,26.38,26.45,26.34,26.39,257790.0,26.2607,26.3304,26.2209,26.2706,257790.0
2025-05-06 15:40:00,26.38,26.46,26.38,26.41,136075.0,26.2607,26.3403,26.2607,26.2906,136075.0
2025-05-06 15:50:00,26.41,26.41,26.09,26.14,467921.0,26.2906,26.2906,25.972,26.0218,467921.0
2025-05-07 09:30:00,26.67,26.77,26.44,26.58,2392852.0,26.5494,26.6489,26.3204,26.4598,2392852.0
2025-05-07 09:40:00,26.59,26.86,26.53,26.57,2403779.0,26.4697,26.7385,26.41,26.4498,2403779.0
2025-05-07 09:50:00,26.55,26.78,26.51,26.71,768919.0,26.4299,26.6589,26.3901,26.5892,768919.0
2025-05-07 10:00:00,26.71,26.74,26.57,26.59,382002.0,26.5892,26.6191,26.4498,26.4697,382002.0
2025-05-07 10:10:00,26.58,26.59,26.39,26.43,389441.0,26.4598,26.4697,26.2706,26.3105,389441.0
2025-05-07 10:20:00,26.43,26.5,26.33,26.48,289462.0,26.3105,26.3801,26.2109,26.3602,289462.0
2025-05-07 10:30:00,26.49,26.56,26.46,26.55,172538.0,26.3702,26.4399,26.3403,26.4299,172538.0
2025-05-07 10:40:00,26.55,26.62,26.49,26.56,170828.0,26.4299,26.4996,26.3702,26.4399,170828.0
2025-05-07 10:50:00,26.55,26.57,26.27,26.32,455850.0,26.4299,26.4498,26.1512,26.201,455850.0
2025-05-07 11:00:00,26.31,26.39,26.2,26.36,174208.0,26.191,26.2706,26.0815,26.2408,174208.0
2025-05-07 11:10:00,26.36,26.42,26.25,26.4,220686.0,26.2408,26.3005,26.1313,26.2806,220686.0
2025-05-07 11:20:00,26.39,26.48,26.34,26.47,203698.0,26.2706,26.3602,26.2209,26.3503,203698.0
2025-05-07 11:30:00,26.45,26.57,26.41,26.52,146135.0,26.3304,26.4498,26.2906,26.4001,146135.0
2025-05-07 11:40:00,26.53,26.63,26.44,26.46,203238.0,26.41,26.5096,26.3204,26.3403,203238.0
2025-05-07 11:50:00,26.45,26.58,26.41,26.54,101739.0,26.3304,26.4598,26.2906,26.42,101739.0
2025-05-07 12:00:00,26.53,26.59,26.45,26.57,80556.0,26.41,26.4697,26.3304,26.4498,80556.0
2025-05-07 12:10:00,26.55,26.62,26.52,26.61,44774.0,26.4299,26.4996,26.4001,26.4897,44774.0
2025-05-07 12:20:00,26.62,26.62,26.4,26.41,105832.0,26.4996,26.4996,26.2806,26.2906,105832.0
2025-05-07 12:30:00,26.41,26.58,26.41,26.57,45989.0,26.2906,26.4598,26.2906,26.4498,45989.0
2025-05-07 12:40:00,26.57,26.7,26.56,26.69,149946.0,26.4498,26.5792,26.4399,26.5693,149946.0
2025-05-07 12:50:00,26.7,26.79,26.67,26.77,110600.0,26.5792,26.6688,26.5494,26.6489,110600.0
2025-05-07 13:00:00,26.78,26.82,26.74,26.8,120737.0,26.6589,26.6987,26.6191,26.6788,120737.0
2025-05-07 13:10:00,26.81,26.86,26.76,26.79,63581.0,26.6887,26.7385,26.639,26.6688,63581.0
2025-05-07 13:20:00,26.78,26.82,26.71,26.71,138423.0,26.6589,26.6987,26.5892,26.5892,138423.0
2025-05-07 13:30:00,26.71,26.74,26.57,26.61,44885.0,26.5892,26.6191,26.4498,26.4897,44885.0
2025-05-07 13:40:00,26.61,26.62,26.54,26.6,58853.0,26.4897,26.4996,26.42,26.4797,58853.0
2025-05-07 13:50:00,26.61,26.63,26.27,26.39,583289.0,26.4897,26.5096,26.1512,26.2706,583289.0
2025-05-07 14:00:00,26.41,26.55,25.96,26.07,426689.0,26.2906,26.4299,25.8426,25.9521,426689.0
2025-05-07 14:10:00,26.08,26.2,25.85,25.99,467999.0,25.962,26.0815,25.7331,25.8725,467999.0
2025-05-07 14:20:00,26.0,26.21,25.98,26.14,382183.0,25.8824,26.0915,25.8625,26.0218,382183.0
2025-05-07 14:30:00,26.14,26.49,26.07,26.46,676735.0,26.0218,26.3702,25.9521,26.3403,676735.0
2025-05-07 14:40:00,26.46,26.53,26.04,26.14,477770.0,26.3403,26.41,25.9222,26.0218,477770.0
2025-05-07 14:50:00,26.17,26.58,26.02,26.54,524774.0,26.0516,26.4598,25.9023,26.42,524774.0
2025-05-07 15:00:00,26.52,26.52,26.38,26.47,394080.0,26.4001,26.4001,26.2607,26.3503,394080.0
2025-05-07 15:10:00,26.47,26.49,26.23,26.42,262871.0,26.3503,26.3702,26.1114,26.3005,262871.0
2025-05-07 15:20:00,26.4,26.43,25.99,26.0,279902.0,26.2806,26.3105,25.8725,25.8824,279902.0
2025-05-07 15:30:00,26.0,26.09,25.85,26.0,341655.0,25.8824,25.972,25.7331,25.8824,341655.0
2025-05-07 15:40:00,26.0,26.62,25.92,26.3,1002297.0,25.8824,26.4996,25.8028,26.1811,1002297.0
2025-05-07 15:50:00,26.28,26.46,26.11,26.38,497586.0,26.1611,26.3403,25.9919,26.2607,497586.0
2025-05-08 09:30:00,27.32,27.42,27.04,27.09,638142.0,27.1964,27.296,26.9177,26.9675,638142.0
2025-05-08 09:40:00,27.11,27.12,26.94,26.96,371887.0,26.9874,26.9973,26.8182,26.8381,371887.0
2025-05-08 09:50:00,26.99,27.12,26.94,27.05,342865.0,26.8679,26.9973,26.8182,26.9277,342865.0
2025-05-08 10:00:00,27.06,27.2,27.0,27.05,347280.0,26.9376,27.077,26.8779,26.9277,347280.0
2025-05-08 10:10:00,27.05,27.07,26.88,26.96,262373.0,26.9277,26.9476,26.7584,26.8381,262373.0
2025-05-08 10:20:00,26.96,27.25,26.93,27.21,359756.0,26.8381,27.1268,26.8082,27.0869,359756.0
2025-05-08 10:30:00,27.22,27.37,27.14,27.15,463454.0,27.0969,27.2462,27.0173,27.0272,463454.0
2025-05-08 10:40:00,27.14,27.17,26.99,27.0,270981.0,27.0173,27.0471,26.8679,26.8779,270981.0
2025-05-08 10:50:00,26.99,27.11,26.71,26.85,624816.0,26.8679,26.9874,26.5892,26.7286,624816.0
2025-05-08 11:00:00,26.84,27.06,26.76,27.05,370071.0,26.7186,26.9376,26.639,26.9277,370071.0
2025-05-08 11:10:00,27.05,27.2,27.04,27.19,265384.0,26.9277,27.077,26.9177,27.067,265384.0
2025-05-08 11:20:00,27.2,27.7,27.19,27.58,866462.0,27.077,27.5747,27.067,27.4553,866462.0
2025-05-08 11:30:00,27.58,27.77,27.48,27.75,434570.0,27.4553,27.6444,27.3557,27.6245,434570.0
2025-05-08 11:40:00,27.75,28.23,27.75,28.21,836451.0,27.6245,28.1023,27.6245,28.0824,836451.0
2025-05-08 11:50:00,28.21,28.24,28.03,28.05,613499.0,28.0824,28.1123,27.9032,27.9231,613499.0
2025-05-08 12:00:00,28.05,28.15,28.04,28.15,257097.0,27.9231,28.0227,27.9132,28.0227,257097.0
2025-05-08 12:10:00,28.15,28.28,28.03,28.23,514827.0,28.0227,28.1521,27.9032,28.1023,514827.0
2025-05-08 12:20:00,28.23,28.24,28.08,28.09,261083.0,28.1023,28.1123,27.953,27.963,261083.0
2025-05-08 12:30:00,28.1,28.33,28.08,28.32,245316.0,27.9729,28.2019,27.953,28.1919,245316.0
2025-05-08 12:40:00,28.32,28.47,28.29,28.47,286916.0,28.1919,28.3412,28.1621,28.3412,286916.0
2025-05-08 12:50:00,28.46,28.51,28.45,28.48,205527.0,28.3313,28.3811,28.3213,28.3512,205527.0
2025-05-08 13:00:00,28.47,28.48,28.3,28.37,281308.0,28.3412,28.3512,28.172,28.2417,281308.0
2025-05-08 13:10:00,28.34,28.38,28.24,28.3,138236.0,28.2118,28.2516,28.1123,28.172,138236.0
2025-05-08 13:20:00,28.31,28.4,28.24,28.35,117577.0,28.182,28.2716,28.1123,28.2218,117577.0
2025-05-08 13:30:00,28.35,28.38,28.18,28.3,173388.0,28.2218,28.2516,28.0525,28.172,173388.0
2025-05-08 13:40:00,28.29,28.32,28.18,28.27,97964.0,28.1621,28.1919,28.0525,28.1421,97964.0
2025-05-08 13:50:00,28.26,28.31,28.13,28.16,175281.0,28.1322,28.182,28.0028,28.0326,175281.0
2025-05-08 14:00:00,28.15,28.21,28.07,28.17,208059.0,28.0227,28.0824,27.943,28.0426,208059.0
2025-05-08 14:10:00,28.17,28.32,28.16,28.3,148629.0,28.0426,28.1919,28.0326,28.172,148629.0
2025-05-08 14:20:00,28.31,28.35,28.22,28.23,105577.0,28.182,28.2218,28.0924,28.1023,105577.0
2025-05-08 14:30:00,28.22,28.34,28.22,28.33,64175.0,28.0924,28.2118,28.0924,28.2019,64175.0
2025-05-08 14:40:00,28.33,28.39,28.32,28.32,130789.0,28.2019,28.2616,28.1919,28.1919,130789.0
2025-05-08 14:50:00,28.31,28.31,28.22,28.23,155209.0,28.182,28.182,28.0924,28.1023,155209.0
2025-05-08 15:00:00,28.22,28.22,28.08,28.11,129600.0,28.0924,28.0924,27.953,27.9829,129600.0
2025-05-08 15:10:00,28.11,28.17,28.09,28.17,153880.0,27.9829,28.0426,27.963,28.0426,153880.0
2025-05-08 15:20:00,28.16,28.41,28.16,28.39,409005.0,28.0326,28.2815,28.0326,28.2616,409005.0
2025-05-08 15:30:00,28.4,28.43,28.26,28.28,185935.0,28.2716,28.3014,28.1322,28.1521,185935.0
2025-05-08 15:40:00,28.27,28.3,28.11,28.12,249778.0,28.1421,28.172,27.9829,27.9928,249778.0
2025-05-08 15:50:00,28.12,28.13,27.86,27.91,906577.0,27.9928,28.0028,27.734,27.7838,906577.0
2025-05-09 09:30:00,28.0,28.28,27.99,28.2,650668.0,27.8734,28.1521,27.8634,28.0725,650668.0
2025-05-09 09:40:00,28.2,28.31,28.1,28.13,353537.0,28.0725,28.182,27.9729,28.0028,353537.0
2025-05-09 09:50:00,28.15,28.27,28.05,28.26,289891.0,28.0227,28.1421,27.9231,28.1322,289891.0
2025-05-09 10:00:00,28.25,28.32,28.19,28.3,201738.0,28.1222,28.1919,28.0625,28.172,201738.0
2025-05-09 10:10:00,28.3,28.32,28.05,28.06,206379.0,28.172,28.1919,27.9231,27.9331,206379.0
2025-05-09 10:20:00,28.05,28.12,27.72,27.76,483047.0,27.9231,27.9928,27.5946,27.6344,483047.0
2025-05-09 10:30:00,27.76,27.9,27.53,27.61,601015.0,27.6344,27.7738,27.4055,27.4851,601015.0
2025-05-09 10:40:00,27.62,27.85,27.55,27.84,374934.0,27.4951,27.724,27.4254,27.7141,374934.0
2025-05-09 10:50:00,27.83,27.91,27.71,27.85,402814.0,27.7041,27.7838,27.5847,27.724,402814.0
2025-05-09 11:00:00,27.85,27.94,27.79,27.93,193165.0,27.724,27.8136,27.6643,27.8037,193165.0
2025-05-09 11:10:00,27.91,27.91,27.71,27.77,134655.0,27.7838,27.7838,27.5847,27.6444,134655.0
2025-05-09 11:20:00,27.76,27.77,27.6,27.69,199093.0,27.6344,27.6444,27.4752,27.5648,199093.0
2025-05-09 11:30:00,27.68,27.77,27.6,27.68,277339.0,27.5548,27.6444,27.4752,27.5548,277339.0
2025-05-09 11:40:00,27.68,27.68,27.57,27.66,298333.0,27.5548,27.5548,27.4453,27.5349,298333.0
2025-05-09 11:50:00,27.66,27.78,27.64,27.69,146444.0,27.5349,27.6544,27.515,27.5648,146444.0
2025-05-09 12:00:00,27.69,27.69,27.44,27.45,447558.0,27.5648,27.5648,27.3159,27.3259,447558.0
2025-05-09 12:10:00,27.46,27.56,27.37,27.51,180266.0,27.3358,27.4354,27.2462,27.3856,180266.0
2025-05-09 12:20:00,27.51,27.58,27.42,27.45,113326.0,27.3856,27.4553,27.296,27.3259,113326.0
2025-05-09 12:30:00,27.43,27.57,27.36,27.48,286853.0,27.3059,27.4453,27.2363,27.3557,286853.0
2025-05-09 12:40:00,27.47,27.54,27.38,27.44,115152.0,27.3458,27.4154,27.2562,27.3159,115152.0
2025-05-09 12:50:00,27.44,27.53,27.4,27.45,122918.0,27.3159,27.4055,27.2761,27.3259,122918.0
2025-05-09 13:00:00,27.45,27.56,27.43,27.56,194785.0,27.3259,27.4354,27.3059,27.4354,194785.0
2025-05-09 13:10:00,27.56,27.66,27.52,27.64,92133.0,27.4354,27.5349,27.3955,27.515,92133.0
2025-05-09 13:20:00,27.65,27.73,27.46,27.68,366761.0,27.5249,27.6046,27.3358,27.5548,366761.0
2025-05-09 13:30:00,27.68,27.76,27.6,27.75,105984.0,27.5548,27.6344,27.4752,27.6245,105984.0
2025-05-09 13:40:00,27.75,27.87,27.73,27.84,308982.0,27.6245,27.744,27.6046,27.7141,308982.0
2025-05-09 13:50:00,27.85,27.85,27.76,27.8,189915.0,27.724,27.724,27.6344,27.6743,189915.0
2025-05-09 14:00:00,27.8,27.82,27.69,27.71,113785.0,27.6743,27.6942,27.5648,27.5847,113785.0
2025-05-09 14:10:00,27.69,27.75,27.62,27.68,81804.0,27.5648,27.6245,27.4951,27.5548,81804.0
2025-05-09 14:20:00,27.67,27.73,27.64,27.64,47967.0,27.5449,27.6046,27.515,27.515,47967.0
2025-05-09 14:30:00,27.66,27.74,27.65,27.69,48624.0,27.5349,27.6145,27.5249,27.5648,48624.0
2025-05-09 14:40:00,27.7,27.77,27.68,27.74,79191.0,27.5747,27.6444,27.5548,27.6145,79191.0
2025-05-09 14:50:00,27.75,27.79,27.7,27.78,58571.0,27.6245,27.6643,27.5747,27.6544,58571.0
2025-05-09 15:00:00,27.79,27.87,27.77,27.83,101818.0,27.6643,27.744,27.6444,27.7041,101818.0
2025-05-09 15:10:00,27.85,27.87,27.75,27.79,167883.0,27.724,27.744,27.6245,27.6643,167883.0
2025-05-09 15:20:00,27.79,27.8,27.71,27.73,225899.0,27.6643,27.6743,27.5847,27.6046,225899.0
2025-05-09 15:30:00,27.73,27.79,27.67,27.71,350952.0,27.6046,27.6643,27.5449,27.5847,350952.0
2025-05-09 15:40:00,27.71,27.71,27.62,27.67,194451.0,27.5847,27.5847,27.4951,27.5449,194451.0
2025-05-09 15:50:00,27.67,27.81,27.66,27.7,498937.0,27.5449,27.6842,27.5349,27.5747,498937.0
2025-05-12 09:30:00,30.99,31.36,30.76,31.02,3765058.0,30.8498,31.2182,30.6209,30.8797,3765058.0
2025-05-12 09:40:00,31.02,31.14,30.86,30.91,1617852.0,30.8797,30.9992,30.7204,30.7702,1617852.0
2025-05-12 09:50:00,30.92,31.24,30.77,30.8,743530.0,30.7802,31.0987,30.6308,30.6607,743530.0
2025-05-12 10:00:00,30.84,31.0,30.64,30.65,437739.0,30.7005,30.8598,30.5014,30.5114,437739.0
2025-05-12 10:10:00,30.64,30.72,30.46,30.46,442386.0,30.5014,30.5811,30.3222,30.3222,442386.0
2025-05-12 10:20:00,30.47,30.49,29.91,29.98,646302.0,30.3322,30.3521,29.7747,29.8444,646302.0
2025-05-12 10:30:00,29.99,30.24,29.78,30.24,855739.0,29.8544,30.1032,29.6453,30.1032,855739.0
2025-05-12 10:40:00,30.23,30.34,30.2,30.29,441007.0,30.0933,30.2028,30.0634,30.153,441007.0
2025-05-12 10:50:00,30.32,30.37,30.08,30.09,281555.0,30.1829,30.2326,29.944,29.9539,281555.0
2025-05-12 11:00:00,30.09,30.18,30.02,30.05,187275.0,29.9539,30.0435,29.8842,29.9141,187275.0
2025-05-12 11:10:00,30.05,30.17,30.01,30.05,221058.0,29.9141,30.0335,29.8743,29.9141,221058.0
2025-05-12 11:20:00,30.06,30.12,29.87,30.07,245735.0,29.924,29.9838,29.7349,29.934,245735.0
2025-05-12 11:30:00,30.07,30.2,30.01,30.05,252432.0,29.934,30.0634,29.8743,29.9141,252432.0
2025-05-12 11:40:00,30.04,30.17,29.97,30.09,229921.0,29.9041,30.0335,29.8345,29.9539,229921.0
2025-05-12 11:50:00,30.1,30.1,29.92,29.99,169955.0,29.9639,29.9639,29.7847,29.8544,169955.0
2025-05-12 12:00:00,29.99,30.2,29.94,30.18,228991.0,29.8544,30.0634,29.8046,30.0435,228991.0
2025-05-12 12:10:00,30.18,30.21,30.14,30.19,91330.0,30.0435,30.0734,30.0037,30.0535,91330.0
2025-05-12 12:20:00,30.18,30.28,30.15,30.17,181898.0,30.0435,30.1431,30.0136,30.0335,181898.0
2025-05-12 12:30:00,30.16,30.31,30.16,30.29,169348.0,30.0236,30.1729,30.0236,30.153,169348.0
2025-05-12 12:40:00,30.29,30.45,30.28,30.42,154510.0,30.153,30.3123,30.1431,30.2824,154510.0
2025-05-12 12:50:00,30.42,30.62,30.4,30.61,276267.0,30.2824,30.4815,30.2625,30.4716,276267.0
2025-05-12 13:00:00,30.61,30.87,30.57,30.85,305544.0,30.4716,30.7304,30.4317,30.7105,305544.0
2025-05-12 13:10:00,30.84,30.85,30.63,30.68,155273.0,30.7005,30.7105,30.4915,30.5412,155273.0
2025-05-12 13:20:00,30.68,30.7,30.58,30.67,166031.0,30.5412,30.5612,30.4417,30.5313,166031.0
2025-05-12 13:30:00,30.66,30.76,30.61,30.69,355158.0,30.5213,30.6209,30.4716,30.5512,355158.0
2025-05-12 13:40:00,30.69,30.74,30.64,30.68,232750.0,30.5512,30.601,30.5014,30.5412,232750.0
2025-05-12 13:50:00,30.68,30.73,30.61,30.61,87834.0,30.5412,30.591,30.4716,30.4716,87834.0
2025-05-12 14:00:00,30.61,30.7,30.53,30.55,163387.0,30.4716,30.5612,30.3919,30.4118,163387.0
2025-05-12 14:10:00,30.55,30.65,30.48,30.64,165653.0,30.4118,30.5114,30.3421,30.5014,165653.0
2025-05-12 14:20:00,30.65,30.65,30.51,30.55,100342.0,30.5114,30.5114,30.372,30.4118,100342.0
2025-05-12 14:30:00,30.55,30.66,30.55,30.66,86098.0,30.4118,30.5213,30.4118,30.5213,86098.0
2025-05-12 14:40:00,30.65,30.66,30.57,30.58,76285.0,30.5114,30.5213,30.4317,30.4417,76285.0
2025-05-12 14:50:00,30.59,30.59,30.5,30.51,133285.0,30.4516,30.4516,30.3621,30.372,133285.0
2025-05-12 15:00:00,30.51,30.71,30.45,30.66,125303.0,30.372,30.5711,30.3123,30.5213,125303.0
2025-05-12 15:10:00,30.65,30.7,30.56,30.68,86440.0,30.5114,30.5612,30.4218,30.5412,86440.0
2025-05-12 15:20:00,30.68,30.68,30.51,30.53,123563.0,30.5412,30.5412,30.372,30.3919,123563.0
2025-05-12 15:30:00,30.52,30.63,30.49,30.58,156333.0,30.382,30.4915,30.3521,30.4417,156333.0
2025-05-12 15:40:00,30.58,30.58,30.48,30.54,121028.0,30.4417,30.4417,30.3421,30.4019,121028.0
2025-05-12 15:50:00,30.53,30.63,30.46,30.62,609505.0,30.3919,30.4915,30.3222,30.4815,609505.0
2025-05-13 09:30:00,31.1,31.3,30.93,31.12,858780.0,30.9593,31.1584,30.7901,30.9793,858780.0
2025-05-13 09:40:00,31.11,31.19,30.9,30.95,367877.0,30.9693,31.0489,30.7602,30.81,367877.0
2025-05-13 09:50:00,30.96,31.02,30.84,30.86,514560.0,30.82,30.8797,30.7005,30.7204,514560.0
2025-05-13 10:00:00,30.86,30.95,30.8,30.89,334581.0,30.7204,30.81,30.6607,30.7503,334581.0
2025-05-13 10:10:00,30.89,31.12,30.86,30.97,522234.0,30.7503,30.9793,30.7204,30.8299,522234.0
2025-05-13 10:20:00,30.98,30.98,30.73,30.74,486284.0,30.8399,30.8399,30.591,30.601,486284.0
2025-05-13 10:30:00,30.74,30.9,30.65,30.88,489435.0,30.601,30.7602,30.5114,30.7403,489435.0
2025-05-13 10:40:00,30.9,30.93,30.65,30.72,327501.0,30.7602,30.7901,30.5114,30.5811,327501.0
2025-05-13 10:50:00,30.73,30.97,30.71,30.93,303812.0,30.591,30.8299,30.5711,30.7901,303812.0
2025-05-13 11:00:00,30.93,31.05,30.84,31.0,301138.0,30.7901,30.9096,30.7005,30.8598,301138.0
2025-05-13 11:10:00,31.01,31.07,30.97,31.05,271911.0,30.8698,30.9295,30.8299,30.9096,271911.0
2025-05-13 11:20:00,31.05,31.25,31.0,31.15,247283.0,30.9096,31.1087,30.8598,31.0091,247283.0
2025-05-13 11:30:00,31.14,31.23,31.09,31.1,227151.0,30.9992,31.0888,30.9494,30.9593,227151.0
2025-05-13 11:40:00,31.1,31.25,31.08,31.15,429055.0,30.9593,31.1087,30.9394,31.0091,429055.0
2025-05-13 11:50:00,31.12,31.16,31.03,31.13,161853.0,30.9793,31.0191,30.8897,30.9892,161853.0
2025-05-13 12:00:00,31.14,31.14,30.93,31.0,183523.0,30.9992,30.9992,30.7901,30.8598,183523.0
2025-05-13 12:10:00,31.0,31.13,30.94,30.98,229915.0,30.8598,30.9892,30.8001,30.8399,229915.0
2025-05-13 12:20:00,30.98,31.22,30.97,31.14,268738.0,30.8399,31.0788,30.8299,30.9992,268738.0
2025-05-13 12:30:00,31.15,31.24,31.12,31.21,213415.0,31.0091,31.0987,30.9793,31.0688,213415.0
2025-05-13 12:40:00,31.21,31.27,31.17,31.17,415031.0,31.0688,31.1286,31.029,31.029,415031.0
2025-05-13 12:50:00,31.19,31.19,31.05,31.05,128635.0,31.0489,31.0489,30.9096,30.9096,128635.0
2025-05-13 13:00:00,31.06,31.12,30.97,31.01,208565.0,30.9195,30.9793,30.8299,30.8698,208565.0
2025-05-13 13:10:00,31.03,31.16,30.98,31.15,161945.0,30.8897,31.0191,30.8399,31.0091,161945.0
2025-05-13 13:20:00,31.16,31.18,31.12,31.15,127570.0,31.0191,31.039,30.9793,31.0091,127570.0
2025-05-13 13:30:00,31.15,31.27,31.13,31.22,141422.0,31.0091,31.1286,30.9892,31.0788,141422.0
2025-05-13 13:40:00,31.23,31.25,31.13,31.21,260342.0,31.0888,31.1087,30.9892,31.0688,260342.0
2025-05-13 13:50:00,31.21,31.24,31.03,31.05,204784.0,31.0688,31.0987,30.8897,30.9096,204784.0
2025-05-13 14:00:00,31.05,31.18,30.99,31.08,279515.0,30.9096,31.039,30.8498,30.9394,279515.0
2025-05-13 14:10:00,31.08,31.22,31.08,31.2,136150.0,30.9394,31.0788,30.9394,31.0589,136150.0
2025-05-13 14:20:00,31.21,31.26,31.19,31.23,154300.0,31.0688,31.1186,31.0489,31.0888,154300.0
2025-05-13 14:30:00,31.23,31.24,31.17,31.22,133095.0,31.0888,31.0987,31.029,31.0788,133095.0
2025-05-13 14:40:00,31.21,31.22,31.08,31.16,144524.0,31.0688,31.0788,30.9394,31.0191,144524.0
2025-05-13 14:50:00,31.14,31.28,31.11,31.24,263054.0,30.9992,31.1385,30.9693,31.0987,263054.0
2025-05-13 15:00:00,31.24,31.25,31.17,31.22,146163.0,31.0987,31.1087,31.029,31.0788,146163.0
2025-05-13 15:10:00,31.22,31.31,31.21,31.26,233998.0,31.0788,31.1684,31.0688,31.1186,233998.0
2025-05-13 15:20:00,31.25,31.26,31.16,31.24,219380.0,31.1087,31.1186,31.0191,31.0987,219380.0
2025-05-13 15:30:00,31.23,31.37,31.22,31.32,244312.0,31.0888,31.2281,31.0788,31.1783,244312.0
2025-05-13 15:40:00,31.33,31.35,31.21,31.21,231933.0,31.1883,31.2082,31.0688,31.0688,231933.0
2025-05-13 15:50:00,31.24,31.27,30.93,30.96,470832.0,31.0987,31.1286,30.7901,30.82,470832.0
2025-05-14 09:30:00,30.7,30.9,30.61,30.78,760886.0,30.5612,30.7602,30.4716,30.6408,760886.0
2025-05-14 09:40:00,30.78,30.86,30.4,30.52,503965.0,30.6408,30.7204,30.2625,30.382,503965.0
2025-05-14 09:50:00,30.52,30.6,30.29,30.43,552741.0,30.382,30.4616,30.153,30.2924,552741.0
2025-05-14 10:00:00,30.43,30.55,30.34,30.44,309512.0,30.2924,30.4118,30.2028,30.3023,309512.0
2025-05-14 10:10:00,30.45,30.48,30.28,30.39,209895.0,30.3123,30.3421,30.1431,30.2526,209895.0
2025-05-14 10:20:00,30.4,30.56,30.35,30.48,171704.0,30.2625,30.4218,30.2127,30.3421,171704.0
2025-05-14 10:30:00,30.47,30.56,30.37,30.4,198851.0,30.3322,30.4218,30.2326,30.2625,198851.0
2025-05-14 10:40:00,30.4,30.51,30.35,30.44,177298.0,30.2625,30.372,30.2127,30.3023,177298.0
2025-05-14 10:50:00,30.46,30.5,30.34,30.36,161225.0,30.3222,30.3621,30.2028,30.2227,161225.0
2025-05-14 11:00:00,30.37,30.37,30.0,30.15,602265.0,30.2326,30.2326,29.8643,30.0136,602265.0
2025-05-14 11:10:00,30.16,30.25,30.12,30.19,239313.0,30.0236,30.1132,29.9838,30.0535,239313.0
2025-05-14 11:20:00,30.19,30.45,30.18,30.44,220730.0,30.0535,30.3123,30.0435,30.3023,220730.0
2025-05-14 11:30:00,30.43,30.48,30.33,30.35,164601.0,30.2924,30.3421,30.1928,30.2127,164601.0
2025-05-14 11:40:00,30.35,30.41,30.31,30.37,123611.0,30.2127,30.2725,30.1729,30.2326,123611.0
2025-05-14 11:50:00,30.35,30.44,30.28,30.42,127222.0,30.2127,30.3023,30.1431,30.2824,127222.0
2025-05-14 12:00:00,30.42,30.55,30.37,30.51,130984.0,30.2824,30.4118,30.2326,30.372,130984.0
2025-05-14 12:10:00,30.52,30.57,30.47,30.48,134405.0,30.382,30.4317,30.3322,30.3421,134405.0
2025-05-14 12:20:00,30.48,30.51,30.38,30.39,136436.0,30.3421,30.372,30.2426,30.2526,136436.0
2025-05-14 12:30:00,30.4,30.58,30.37,30.37,109523.0,30.2625,30.4417,30.2326,30.2326,109523.0
2025-05-14 12:40:00,30.37,30.38,30.23,30.27,247457.0,30.2326,30.2426,30.0933,30.1331,247457.0
2025-05-14 12:50:00,30.27,30.39,30.26,30.37,411534.0,30.1331,30.2526,30.1231,30.2326,411534.0
2025-05-14 13:00:00,30.37,30.43,30.32,30.4,281884.0,30.2326,30.2924,30.1829,30.2625,281884.0
2025-05-14 13:10:00,30.4,30.43,30.26,30.3,604565.0,30.2625,30.2924,30.1231,30.163,604565.0
2025-05-14 13:20:00,30.29,30.29,30.09,30.22,227851.0,30.153,30.153,29.9539,30.0833,227851.0
2025-05-14 13:30:00,30.21,30.37,30.2,30.37,120273.0,30.0734,30.2326,30.0634,30.2326,120273.0
2025-05-14 13:40:00,30.36,30.38,30.3,30.31,168909.0,30.2227,30.2426,30.163,30.1729,168909.0
2025-05-14 13:50:00,30.31,30.42,30.3,30.34,84784.0,30.1729,30.2824,30.163,30.2028,84784.0
2025-05-14 14:00:00,30.34,30.41,30.28,30.28,85629.0,30.2028,30.2725,30.1431,30.1431,85629.0
2025-05-14 14:10:00,30.3,30.35,30.23,30.34,209947.0,30.163,30.2127,30.0933,30.2028,209947.0
2025-05-14 14:20:00,30.33,30.33,30.14,30.17,133831.0,30.1928,30.1928,30.0037,30.0335,133831.0
2025-05-14 14:30:00,30.18,30.42,30.18,30.35,530113.0,30.0435,30.2824,30.0435,30.2127,530113.0
2025-05-14 14:40:00,30.33,30.36,30.28,30.31,120031.0,30.1928,30.2227,30.1431,30.1729,120031.0
2025-05-14 14:50:00,30.3,30.32,30.23,30.25,146967.0,30.163,30.1829,30.0933,30.1132,146967.0
2025-05-14 15:00:00,30.26,30.36,30.23,30.35,225928.0,30.1231,30.2227,30.0933,30.2127,225928.0
2025-05-14 15:10:00,30.36,30.4,30.32,30.34,69647.0,30.2227,30.2625,30.1829,30.2028,69647.0
2025-05-14 15:20:00,30.33,30.38,30.2,30.36,246359.0,30.1928,30.2426,30.0634,30.2227,246359.0
2025-05-14 15:30:00,30.35,30.39,30.26,30.28,60006.0,30.2127,30.2526,30.1231,30.1431,60006.0
2025-05-14 15:40:00,30.28,30.29,30.15,30.21,103560.0,30.1431,30.153,30.0136,30.0734,103560.0
2025-05-14 15:50:00,30.24,30.38,30.12,30.14,447671.0,30.1032,30.2426,29.9838,30.0037,447671.0
2025-05-15 09:30:00,30.0,30.23,29.95,29.98,372094.0,29.8643,30.0933,29.8145,29.8444,372094.0
2025-05-15 09:40:00,29.98,30.03,29.85,29.87,236147.0,29.8444,29.8942,29.715,29.7349,236147.0
2025-05-15 09:50:00,29.87,29.94,29.78,29.87,236858.0,29.7349,29.8046,29.6453,29.7349,236858.0
2025-05-15 10:00:00,29.88,30.0,29.8,29.82,184476.0,29.7449,29.8643,29.6652,29.6851,184476.0
2025-05-15 10:10:00,29.8,29.83,29.62,29.82,347052.0,29.6652,29.6951,29.486,29.6851,347052.0
2025-05-15 10:20:00,29.83,29.91,29.67,29.68,176713.0,29.6951,29.7747,29.5358,29.5458,176713.0
2025-05-15 10:30:00,29.68,29.71,29.5,29.61,387058.0,29.5458,29.5756,29.3666,29.4761,387058.0
2025-05-15 10:40:00,29.62,29.79,29.62,29.64,237907.0,29.486,29.6553,29.486,29.5059,237907.0
2025-05-15 10:50:00,29.64,29.85,29.61,29.84,211115.0,29.5059,29.715,29.4761,29.705,211115.0
2025-05-15 11:00:00,29.85,30.0,29.82,29.95,200472.0,29.715,29.8643,29.6851,29.8145,200472.0
2025-05-15 11:10:00,29.95,30.12,29.94,30.09,246002.0,29.8145,29.9838,29.8046,29.9539,246002.0
2025-05-15 11:20:00,30.09,30.21,30.07,30.15,184472.0,29.9539,30.0734,29.934,30.0136,184472.0
2025-05-15 11:30:00,30.16,30.19,30.1,30.19,94930.0,30.0236,30.0535,29.9639,30.0535,94930.0
2025-05-15 11:40:00,30.19,30.35,30.19,30.3,144879.0,30.0535,30.2127,30.0535,30.163,144879.0
2025-05-15 11:50:00,30.3,30.35,30.23,30.34,107824.0,30.163,30.2127,30.0933,30.2028,107824.0
2025-05-15 12:00:00,30.34,30.45,30.31,30.44,214081.0,30.2028,30.3123,30.1729,30.3023,214081.0
2025-05-15 12:10:00,30.44,30.44,30.28,30.29,100656.0,30.3023,30.3023,30.1431,30.153,100656.0
2025-05-15 12:20:00,30.29,30.31,30.22,30.26,220872.0,30.153,30.1729,30.0833,30.1231,220872.0
2025-05-15 12:30:00,30.26,30.47,30.25,30.46,128277.0,30.1231,30.3322,30.1132,30.3222,128277.0
2025-05-15 12:40:00,30.46,30.47,30.37,30.41,108783.0,30.3222,30.3322,30.2326,30.2725,108783.0
2025-05-15 12:50:00,30.42,30.48,30.37,30.46,155564.0,30.2824,30.3421,30.2326,30.3222,155564.0
2025-05-15 13:00:00,30.46,30.53,30.42,30.47,114861.0,30.3222,30.3919,30.2824,30.3322,114861.0
2025-05-15 13:10:00,30.46,30.51,30.42,30.5,100908.0,30.3222,30.372,30.2824,30.3621,100908.0
2025-05-15 13:20:00,30.51,30.58,30.47,30.52,123379.0,30.372,30.4417,30.3322,30.382,123379.0
2025-05-15 13:30:00,30.52,30.52,30.39,30.5,167915.0,30.382,30.382,30.2526,30.3621,167915.0
2025-05-15 13:40:00,30.51,30.58,30.48,30.52,329236.0,30.372,30.4417,30.3421,30.382,329236.0
2025-05-15 13:50:00,30.52,30.55,30.44,30.47,188455.0,30.382,30.4118,30.3023,30.3322,188455.0
2025-05-15 14:00:00,30.47,30.51,30.39,30.46,118253.0,30.3322,30.372,30.2526,30.3222,118253.0
2025-05-15 14:10:00,30.46,30.52,30.4,30.45,88784.0,30.3222,30.382,30.2625,30.3123,88784.0
2025-05-15 14:20:00,30.44,30.5,30.42,30.46,90457.0,30.3023,30.3621,30.2824,30.3222,90457.0
2025-05-15 14:30:00,30.44,30.56,30.44,30.51,163089.0,30.3023,30.4218,30.3023,30.372,163089.0
2025-05-15 14:40:00,30.52,30.58,30.49,30.53,105033.0,30.382,30.4417,30.3521,30.3919,105033.0
2025-05-15 14:50:00,30.52,30.56,30.47,30.53,106182.0,30.382,30.4218,30.3322,30.3919,106182.0
2025-05-15 15:00:00,30.54,30.59,30.48,30.5,212546.0,30.4019,30.4516,30.3421,30.3621,212546.0
2025-05-15 15:10:00,30.48,30.6,30.47,30.58,156513.0,30.3421,30.4616,30.3322,30.4417,156513.0
2025-05-15 15:20:00,30.58,30.6,30.44,30.5,263650.0,30.4417,30.4616,30.3023,30.3621,263650.0
2025-05-15 15:30:00,30.5,30.64,30.5,30.54,229188.0,30.3621,30.5014,30.3621,30.4019,229188.0
2025-05-15 15:40:00,30.53,30.6,30.49,30.5,195924.0,30.3919,30.4616,30.3521,30.3621,195924.0
2025-05-15 15:50:00,30.51,30.71,30.51,30.7,618132.0,30.372,30.5711,30.372,30.5612,618132.0
2025-05-16 09:30:00,30.82,30.84,30.53,30.72,825997.0,30.6806,30.7005,30.3919,30.5811,825997.0
2025-05-16 09:40:00,30.71,30.85,30.59,30.85,300399.0,30.5711,30.7105,30.4516,30.7105,300399.0
2025-05-16 09:50:00,30.84,31.09,30.84,31.01,325576.0,30.7005,30.9494,30.7005,30.8698,325576.0
2025-05-16 10:00:00,31.0,31.0,30.66,30.77,711540.0,30.8598,30.8598,30.5213,30.6308,711540.0
2025-05-16 10:10:00,30.77,30.81,30.64,30.73,179766.0,30.6308,30.6707,30.5014,30.591,179766.0
2025-05-16 10:20:00,30.73,30.89,30.69,30.75,193218.0,30.591,30.7503,30.5512,30.6109,193218.0
2025-05-16 10:30:00,30.76,30.79,30.66,30.71,262547.0,30.6209,30.6507,30.5213,30.5711,262547.0
2025-05-16 10:40:00,30.72,30.72,30.51,30.7,399524.0,30.5811,30.5811,30.372,30.5612,399524.0
2025-05-16 10:50:00,30.73,30.8,30.69,30.75,174157.0,30.591,30.6607,30.5512,30.6109,174157.0
2025-05-16 11:00:00,30.78,30.86,30.77,30.78,84372.0,30.6408,30.7204,30.6308,30.6408,84372.0
2025-05-16 11:10:00,30.79,30.89,30.76,30.77,130515.0,30.6507,30.7503,30.6209,30.6308,130515.0
2025-05-16 11:20:00,30.78,30.8,30.69,30.75,521533.0,30.6408,30.6607,30.5512,30.6109,521533.0
2025-05-16 11:30:00,30.74,30.87,30.74,30.83,147492.0,30.601,30.7304,30.601,30.6906,147492.0
2025-05-16 11:40:00,30.86,30.89,30.81,30.83,127869.0,30.7204,30.7503,30.6707,30.6906,127869.0
2025-05-16 11:50:00,30.83,30.94,30.8,30.93,341516.0,30.6906,30.8001,30.6607,30.7901,341516.0
2025-05-16 12:00:00,30.92,31.05,30.92,31.04,253629.0,30.7802,30.9096,30.7802,30.8996,253629.0
2025-05-16 12:10:00,31.02,31.16,30.97,31.11,214355.0,30.8797,31.0191,30.8299,30.9693,214355.0
2025-05-16 12:20:00,31.11,31.18,31.11,31.13,141626.0,30.9693,31.039,30.9693,30.9892,141626.0
2025-05-16 12:30:00,31.13,31.21,31.12,31.19,302176.0,30.9892,31.0688,30.9793,31.0489,302176.0
2025-05-16 12:40:00,31.2,31.2,31.05,31.08,178402.0,31.0589,31.0589,30.9096,30.9394,178402.0
2025-05-16 12:50:00,31.08,31.18,31.07,31.15,59581.0,30.9394,31.039,30.9295,31.0091,59581.0
2025-05-16 13:00:00,31.13,31.19,31.08,31.18,155105.0,30.9892,31.0489,30.9394,31.039,155105.0
2025-05-16 13:10:00,31.17,31.3,31.13,31.27,198456.0,31.029,31.1584,30.9892,31.1286,198456.0
2025-05-16 13:20:00,31.27,31.31,31.22,31.23,105543.0,31.1286,31.1684,31.0788,31.0888,105543.0
2025-05-16 13:30:00,31.24,31.32,31.24,31.3,76023.0,31.0987,31.1783,31.0987,31.1584,76023.0
2025-05-16 13:40:00,31.3,31.37,31.28,31.33,100968.0,31.1584,31.2281,31.1385,31.1883,100968.0
2025-05-16 13:50:00,31.34,31.34,31.22,31.24,235473.0,31.1983,31.1983,31.0788,31.0987,235473.0
2025-05-16 14:00:00,31.23,31.35,31.22,31.3,102814.0,31.0888,31.2082,31.0788,31.1584,102814.0
2025-05-16 14:10:00,31.31,31.4,31.3,31.39,95252.0,31.1684,31.258,31.1584,31.248,95252.0
2025-05-16 14:20:00,31.39,31.43,31.37,31.39,113105.0,31.248,31.2879,31.2281,31.248,113105.0
2025-05-16 14:30:00,31.38,31.41,31.35,31.4,58863.0,31.2381,31.2679,31.2082,31.258,58863.0
2025-05-16 14:40:00,31.4,31.48,31.37,31.46,229858.0,31.258,31.3376,31.2281,31.3177,229858.0
2025-05-16 14:50:00,31.45,31.46,31.39,31.4,111511.0,31.3078,31.3177,31.248,31.258,111511.0
2025-05-16 15:00:00,31.41,31.52,31.4,31.45,207229.0,31.2679,31.3774,31.258,31.3078,207229.0
2025-05-16 15:10:00,31.45,31.53,31.44,31.53,135425.0,31.3078,31.3874,31.2978,31.3874,135425.0
2025-05-16 15:20:00,31.53,31.53,31.42,31.47,266672.0,31.3874,31.3874,31.2779,31.3277,266672.0
2025-05-16 15:30:00,31.46,31.52,31.38,31.42,183843.0,31.3177,31.3774,31.2381,31.2779,183843.0
2025-05-16 15:40:00,31.42,31.46,31.38,31.38,228617.0,31.2779,31.3177,31.2381,31.2381,228617.0
2025-05-16 15:50:00,31.38,31.47,31.32,31.45,535114.0,31.2381,31.3277,31.1783,31.3078,535114.0
2025-05-19 09:30:00,30.06,30.4,29.8,30.38,1209878.0,29.924,30.2625,29.6652,30.2426,1209878.0
2025-05-19 09:40:00,30.37,30.42,30.25,30.34,310731.0,30.2326,30.2824,30.1132,30.2028,310731.0
2025-05-19 09:50:00,30.33,30.36,30.18,30.21,352203.0,30.1928,30.2227,30.0435,30.0734,352203.0
2025-05-19 10:00:00,30.21,30.49,30.21,30.49,532085.0,30.0734,30.3521,30.0734,30.3521,532085.0
2025-05-19 10:10:00,30.48,30.64,30.42,30.6,272463.0,30.3421,30.5014,30.2824,30.4616,272463.0
2025-05-19 10:20:00,30.59,30.6,30.33,30.44,211493.0,30.4516,30.4616,30.1928,30.3023,211493.0
2025-05-19 10:30:00,30.44,30.56,30.36,30.5,95831.0,30.3023,30.4218,30.2227,30.3621,95831.0
2025-05-19 10:40:00,30.49,30.56,30.4,30.42,108576.0,30.3521,30.4218,30.2625,30.2824,108576.0
2025-05-19 10:50:00,30.42,30.54,30.38,30.39,112276.0,30.2824,30.4019,30.2426,30.2526,112276.0
2025-05-19 11:00:00,30.4,30.55,30.39,30.51,113525.0,30.2625,30.4118,30.2526,30.372,113525.0
2025-05-19 11:10:00,30.52,30.59,30.51,30.56,85939.0,30.382,30.4516,30.372,30.4218,85939.0
2025-05-19 11:20:00,30.56,30.6,30.43,30.44,94101.0,30.4218,30.4616,30.2924,30.3023,94101.0
2025-05-19 11:30:00,30.44,30.59,30.42,30.58,123825.0,30.3023,30.4516,30.2824,30.4417,123825.0
2025-05-19 11:40:00,30.59,30.66,30.51,30.51,196441.0,30.4516,30.5213,30.372,30.372,196441.0
2025-05-19 11:50:00,30.51,30.59,30.47,30.58,69091.0,30.372,30.4516,30.3322,30.4417,69091.0
2025-05-19 12:00:00,30.57,30.68,30.57,30.62,85507.0,30.4317,30.5412,30.4317,30.4815,85507.0
2025-05-19 12:10:00,30.62,30.7,30.61,30.62,111277.0,30.4815,30.5612,30.4716,30.4815,111277.0
2025-05-19 12:20:00,30.62,30.72,30.61,30.71,72559.0,30.4815,30.5811,30.4716,30.5711,72559.0
2025-05-19 12:30:00,30.72,30.72,30.66,30.71,112379.0,30.5811,30.5811,30.5213,30.5711,112379.0
2025-05-19 12:40:00,30.71,30.73,30.62,30.73,110016.0,30.5711,30.591,30.4815,30.591,110016.0
2025-05-19 12:50:00,30.73,30.88,30.73,30.84,175772.0,30.591,30.7403,30.591,30.7005,175772.0
2025-05-19 13:00:00,30.82,30.98,30.81,30.97,279946.0,30.6806,30.8399,30.6707,30.8299,279946.0
2025-05-19 13:10:00,30.96,30.97,30.82,30.82,228964.0,30.82,30.8299,30.6806,30.6806,228964.0
2025-05-19 13:20:00,30.83,30.96,30.82,30.92,91966.0,30.6906,30.82,30.6806,30.7802,91966.0
2025-05-19 13:30:00,30.92,30.96,30.84,30.91,131784.0,30.7802,30.82,30.7005,30.7702,131784.0
2025-05-19 13:40:00,30.9,30.91,30.82,30.85,43749.0,30.7602,30.7702,30.6806,30.7105,43749.0
2025-05-19 13:50:00,30.84,30.89,30.77,30.78,77568.0,30.7005,30.7503,30.6308,30.6408,77568.0
2025-05-19 14:00:00,30.77,30.87,30.76,30.86,34797.0,30.6308,30.7304,30.6209,30.7204,34797.0
2025-05-19 14:10:00,30.86,30.86,30.67,30.71,71833.0,30.7204,30.7204,30.5313,30.5711,71833.0
2025-05-19 14:20:00,30.71,30.79,30.66,30.71,79714.0,30.5711,30.6507,30.5213,30.5711,79714.0
2025-05-19 14:30:00,30.71,30.84,30.68,30.84,94609.0,30.5711,30.7005,30.5412,30.7005,94609.0
2025-05-19 14:40:00,30.85,30.85,30.73,30.77,54869.0,30.7105,30.7105,30.591,30.6308,54869.0
2025-05-19 14:50:00,30.78,30.79,30.73,30.79,50731.0,30.6408,30.6507,30.591,30.6507,50731.0
2025-05-19 15:00:00,30.78,30.83,30.72,30.78,93985.0,30.6408,30.6906,30.5811,30.6408,93985.0
2025-05-19 15:10:00,30.78,30.81,30.71,30.71,61555.0,30.6408,30.6707,30.5711,30.5711,61555.0
2025-05-19 15:20:00,30.71,30.8,30.69,30.75,90910.0,30.5711,30.6607,30.5512,30.6109,90910.0
2025-05-19 15:30:00,30.76,30.93,30.74,30.92,86067.0,30.6209,30.7901,30.601,30.7802,86067.0
2025-05-19 15:40:00,30.92,30.94,30.86,30.88,168450.0,30.7802,30.8001,30.7204,30.7403,168450.0
2025-05-19 15:50:00,30.91,31.05,30.91,31.01,482797.0,30.7702,30.9096,30.7702,30.8698,482797.0
2025-05-20 09:30:00,30.86,30.89,30.72,30.82,362868.0,30.7204,30.7503,30.5811,30.6806,362868.0
2025-05-20 09:40:00,30.82,30.85,30.59,30.61,411347.0,30.6806,30.7105,30.4516,30.4716,411347.0
2025-05-20 09:50:00,30.62,30.86,30.57,30.74,320217.0,30.4815,30.7204,30.4317,30.601,320217.0
2025-05-20 10:00:00,30.75,30.89,30.73,30.81,221532.0,30.6109,30.7503,30.591,30.6707,221532.0
2025-05-20 10:10:00,30.81,30.91,30.77,30.88,140718.0,30.6707,30.7702,30.6308,30.7403,140718.0
2025-05-20 10:20:00,30.88,31.01,30.87,30.92,244299.0,30.7403,30.8698,30.7304,30.7802,244299.0
2025-05-20 10:30:00,30.92,31.1,30.85,31.09,192750.0,30.7802,30.9593,30.7105,30.9494,192750.0
2025-05-20 10:40:00,31.08,31.17,31.04,31.08,190510.0,30.9394,31.029,30.8996,30.9394,190510.0
2025-05-20 10:50:00,31.07,31.08,30.89,30.9,260277.0,30.9295,30.9394,30.7503,30.7602,260277.0
2025-05-20 11:00:00,30.89,31.0,30.86,31.0,165527.0,30.7503,30.8598,30.7204,30.8598,165527.0
2025-05-20 11:10:00,31.0,31.13,30.98,31.11,125375.0,30.8598,30.9892,30.8399,30.9693,125375.0
2025-05-20 11:20:00,31.12,31.14,31.04,31.12,192507.0,30.9793,30.9992,30.8996,30.9793,192507.0
2025-05-20 11:30:00,31.13,31.16,31.07,31.1,176644.0,30.9892,31.0191,30.9295,30.9593,176644.0
2025-05-20 11:40:00,31.09,31.1,30.97,31.07,209321.0,30.9494,30.9593,30.8299,30.9295,209321.0
2025-05-20 11:50:00,31.07,31.14,31.02,31.09,131502.0,30.9295,30.9992,30.8797,30.9494,131502.0
2025-05-20 12:00:00,31.08,31.11,30.98,31.02,126906.0,30.9394,30.9693,30.8399,30.8797,126906.0
2025-05-20 12:10:00,31.02,31.02,30.91,30.98,133184.0,30.8797,30.8797,30.7702,30.8399,133184.0
2025-05-20 12:20:00,30.98,31.03,30.9,31.0,168325.0,30.8399,30.8897,30.7602,30.8598,168325.0
2025-05-20 12:30:00,30.99,31.1,30.97,31.1,150968.0,30.8498,30.9593,30.8299,30.9593,150968.0
2025-05-20 12:40:00,31.1,31.14,31.07,31.11,199687.0,30.9593,30.9992,30.9295,30.9693,199687.0
2025-05-20 12:50:00,31.11,31.16,31.09,31.15,108334.0,30.9693,31.0191,30.9494,31.0091,108334.0
2025-05-20 13:00:00,31.15,31.23,31.13,31.2,309243.0,31.0091,31.0888,30.9892,31.0589,309243.0
2025-05-20 13:10:00,31.21,31.29,31.2,31.24,119060.0,31.0688,31.1485,31.0589,31.0987,119060.0
2025-05-20 13:20:00,31.23,31.29,31.22,31.25,127693.0,31.0888,31.1485,31.0788,31.1087,127693.0
2025-05-20 13:30:00,31.26,31.33,31.18,31.3,210592.0,31.1186,31.1883,31.039,31.1584,210592.0
2025-05-20 13:40:00,31.3,31.36,31.25,31.26,142529.0,31.1584,31.2182,31.1087,31.1186,142529.0
2025-05-20 13:50:00,31.26,31.33,31.22,31.32,100927.0,31.1186,31.1883,31.0788,31.1783,100927.0
2025-05-20 14:00:00,31.31,31.36,31.24,31.27,108846.0,31.1684,31.2182,31.0987,31.1286,108846.0
2025-05-20 14:10:00,31.26,31.33,31.23,31.26,149398.0,31.1186,31.1883,31.0888,31.1186,149398.0
2025-05-20 14:20:00,31.26,31.26,30.9,30.9,467009.0,31.1186,31.1186,30.7602,30.7602,467009.0
2025-05-20 14:30:00,30.9,31.08,30.89,31.04,282834.0,30.7602,30.9394,30.7503,30.8996,282834.0
2025-05-20 14:40:00,31.03,31.05,30.86,30.88,179926.0,30.8897,30.9096,30.7204,30.7403,179926.0
2025-05-20 14:50:00,30.88,30.93,30.86,30.91,159912.0,30.7403,30.7901,30.7204,30.7702,159912.0
2025-05-20 15:00:00,30.9,30.91,30.67,30.81,526849.0,30.7602,30.7702,30.5313,30.6707,526849.0
2025-05-20 15:10:00,30.82,30.89,30.75,30.87,257914.0,30.6806,30.7503,30.6109,30.7304,257914.0
2025-05-20 15:20:00,30.86,30.94,30.86,30.86,167396.0,30.7204,30.8001,30.7204,30.7204,167396.0
2025-05-20 15:30:00,30.87,31.02,30.87,31.01,250070.0,30.7304,30.8797,30.7304,30.8698,250070.0
2025-05-20 15:40:00,31.01,31.03,30.91,30.92,168840.0,30.8698,30.8897,30.7702,30.7802,168840.0
2025-05-20 15:50:00,30.92,31.1,30.89,31.07,454193.0,30.7802,30.9593,30.7503,30.9295,454193.0
2025-05-21 09:30:00,29.95,30.3,29.91,30.24,799219.0,29.8145,30.163,29.7747,30.1032,799219.0
2025-05-21 09:40:00,30.24,30.27,30.09,30.19,371197.0,30.1032,30.1331,29.9539,30.0535,371197.0
2025-05-21 09:50:00,30.2,30.33,30.13,30.15,270886.0,30.0634,30.1928,29.9937,30.0136,270886.0
2025-05-21 10:00:00,30.16,30.39,30.15,30.28,537593.0,30.0236,30.2526,30.0136,30.1431,537593.0
2025-05-21 10:10:00,30.28,30.28,30.13,30.14,224764.0,30.1431,30.1431,29.9937,30.0037,224764.0
2025-05-21 10:20:00,30.13,30.26,29.99,29.99,330165.0,29.9937,30.1231,29.8544,29.8544,330165.0
2025-05-21 10:30:00,30.0,30.04,29.83,29.99,502744.0,29.8643,29.9041,29.6951,29.8544,502744.0
2025-05-21 10:40:00,30.0,30.09,29.85,29.94,290960.0,29.8643,29.9539,29.715,29.8046,290960.0
2025-05-21 10:50:00,29.94,30.12,29.89,30.12,201069.0,29.8046,29.9838,29.7548,29.9838,201069.0
2025-05-21 11:00:00,30.1,30.24,30.01,30.23,323866.0,29.9639,30.1032,29.8743,30.0933,323866.0
2025-05-21 11:10:00,30.21,30.29,30.19,30.21,503510.0,30.0734,30.153,30.0535,30.0734,503510.0
2025-05-21 11:20:00,30.21,30.22,30.12,30.12,348601.0,30.0734,30.0833,29.9838,29.9838,348601.0
2025-05-21 11:30:00,30.13,30.17,30.03,30.11,382520.0,29.9937,30.0335,29.8942,29.9738,382520.0
2025-05-21 11:40:00,30.13,30.16,30.04,30.1,75978.0,29.9937,30.0236,29.9041,29.9639,75978.0
2025-05-21 11:50:00,30.1,30.24,30.09,30.15,194959.0,29.9639,30.1032,29.9539,30.0136,194959.0
2025-05-21 12:00:00,30.14,30.24,30.09,30.23,164992.0,30.0037,30.1032,29.9539,30.0933,164992.0
2025-05-21 12:10:00,30.23,30.24,30.13,30.13,102301.0,30.0933,30.1032,29.9937,29.9937,102301.0
2025-05-21 12:20:00,30.14,30.17,30.05,30.17,88840.0,30.0037,30.0335,29.9141,30.0335,88840.0
2025-05-21 12:30:00,30.18,30.24,30.12,30.13,286528.0,30.0435,30.1032,29.9838,29.9937,286528.0
2025-05-21 12:40:00,30.13,30.24,30.12,30.23,160591.0,29.9937,30.1032,29.9838,30.0933,160591.0
2025-05-21 12:50:00,30.23,30.24,30.06,30.07,174459.0,30.0933,30.1032,29.924,29.934,174459.0
2025-05-21 13:00:00,30.08,30.11,29.87,29.88,358308.0,29.944,29.9738,29.7349,29.7449,358308.0
2025-05-21 13:10:00,29.89,29.89,29.29,29.38,1270106.0,29.7548,29.7548,29.1575,29.2471,1270106.0
2025-05-21 13:20:00,29.39,29.39,28.67,28.71,1405010.0,29.2571,29.2571,28.5403,28.5802,1405010.0
2025-05-21 13:30:00,28.71,29.24,28.58,29.22,1218246.0,28.5802,29.1078,28.4507,29.0878,1218246.0
2025-05-21 13:40:00,29.23,29.24,28.98,29.04,440765.0,29.0978,29.1078,28.8489,28.9087,440765.0
2025-05-21 13:50:00,29.03,29.13,28.87,28.95,436633.0,28.8987,28.9983,28.7394,28.8191,436633.0
2025-05-21 14:00:00,28.95,29.0,28.73,28.98,404709.0,28.8191,28.8688,28.6001,28.8489,404709.0
2025-05-21 14:10:00,28.97,28.98,28.75,28.8,207314.0,28.839,28.8489,28.62,28.6697,207314.0
2025-05-21 14:20:00,28.8,28.82,28.67,28.77,366026.0,28.6697,28.6897,28.5403,28.6399,366026.0
2025-05-21 14:30:00,28.75,28.93,28.74,28.8,359484.0,28.62,28.7992,28.61,28.6697,359484.0
2025-05-21 14:40:00,28.81,28.91,28.68,28.7,326241.0,28.6797,28.7792,28.5503,28.5702,326241.0
2025-05-21 14:50:00,28.7,28.75,28.57,28.59,532557.0,28.5702,28.62,28.4408,28.4607,532557.0
2025-05-21 15:00:00,28.62,28.76,28.45,28.47,491432.0,28.4906,28.6299,28.3213,28.3412,491432.0
2025-05-21 15:10:00,28.46,28.59,28.35,28.42,734725.0,28.3313,28.4607,28.2218,28.2915,734725.0
2025-05-21 15:20:00,28.42,28.46,28.28,28.34,432586.0,28.2915,28.3313,28.1521,28.2118,432586.0
2025-05-21 15:30:00,28.36,28.71,28.36,28.71,486042.0,28.2317,28.5802,28.2317,28.5802,486042.0
2025-05-21 15:40:00,28.71,28.79,28.63,28.63,365613.0,28.5802,28.6598,28.5005,28.5005,365613.0
2025-05-21 15:50:00,28.64,28.74,28.44,28.44,864195.0,28.5105,28.61,28.3114,28.3114,864195.0
2025-05-22 09:30:00,28.04,28.18,27.73,27.94,1076189.0,27.9132,28.0525,27.6046,27.8136,1076189.0
2025-05-22 09:40:00,27.94,28.04,27.77,27.95,479087.0,27.8136,27.9132,27.6444,27.8236,479087.0
2025-05-22 09:50:00,27.95,28.25,27.87,28.14,602155.0,27.8236,28.1222,27.744,28.0127,602155.0
2025-05-22 10:00:00,28.14,28.38,28.12,28.32,436378.0,28.0127,28.2516,27.9928,28.1919,436378.0
2025-05-22 10:10:00,28.31,28.33,28.08,28.3,361660.0,28.182,28.2019,27.953,28.172,361660.0
2025-05-22 10:20:00,28.29,28.29,27.98,28.02,317169.0,28.1621,28.1621,27.8535,27.8933,317169.0
2025-05-22 10:30:00,28.02,28.08,27.9,27.93,307607.0,27.8933,27.953,27.7738,27.8037,307607.0
2025-05-22 10:40:00,27.93,28.13,27.91,28.07,193912.0,27.8037,28.0028,27.7838,27.943,193912.0
2025-05-22 10:50:00,28.08,28.17,27.96,28.14,314249.0,27.953,28.0426,27.8335,28.0127,314249.0
2025-05-22 11:00:00,28.15,28.34,28.14,28.3,445309.0,28.0227,28.2118,28.0127,28.172,445309.0
2025-05-22 11:10:00,28.3,28.35,28.16,28.27,281585.0,28.172,28.2218,28.0326,28.1421,281585.0
2025-05-22 11:20:00,28.29,28.37,28.21,28.21,327536.0,28.1621,28.2417,28.0824,28.0824,327536.0
2025-05-22 11:30:00,28.19,28.51,28.18,28.45,383638.0,28.0625,28.3811,28.0525,28.3213,383638.0
2025-05-22 11:40:00,28.45,28.55,28.42,28.45,224552.0,28.3213,28.4209,28.2915,28.3213,224552.0
2025-05-22 11:50:00,28.44,28.54,28.43,28.53,150053.0,28.3114,28.4109,28.3014,28.401,150053.0
2025-05-22 12:00:00,28.54,28.63,28.5,28.62,197755.0,28.4109,28.5005,28.3711,28.4906,197755.0
2025-05-22 12:10:00,28.62,28.74,28.59,28.6,266476.0,28.4906,28.61,28.4607,28.4707,266476.0
2025-05-22 12:20:00,28.59,28.63,28.5,28.51,267916.0,28.4607,28.5005,28.3711,28.3811,267916.0
2025-05-22 12:30:00,28.52,28.54,28.43,28.48,148032.0,28.391,28.4109,28.3014,28.3512,148032.0
2025-05-22 12:40:00,28.48,28.49,28.34,28.34,324491.0,28.3512,28.3611,28.2118,28.2118,324491.0
2025-05-22 12:50:00,28.35,28.39,28.24,28.28,160664.0,28.2218,28.2616,28.1123,28.1521,160664.0
2025-05-22 13:00:00,28.28,28.34,28.25,28.28,179928.0,28.1521,28.2118,28.1222,28.1521,179928.0
2025-05-22 13:10:00,28.29,28.5,28.29,28.44,168523.0,28.1621,28.3711,28.1621,28.3114,168523.0
2025-05-22 13:20:00,28.45,28.63,28.44,28.59,224598.0,28.3213,28.5005,28.3114,28.4607,224598.0
2025-05-22 13:30:00,28.59,28.65,28.51,28.63,233112.0,28.4607,28.5204,28.3811,28.5005,233112.0
2025-05-22 13:40:00,28.64,28.69,28.6,28.67,192272.0,28.5105,28.5602,28.4707,28.5403,192272.0
2025-05-22 13:50:00,28.67,28.73,28.63,28.68,323058.0,28.5403,28.6001,28.5005,28.5503,323058.0
2025-05-22 14:00:00,28.68,28.73,28.63,28.69,207853.0,28.5503,28.6001,28.5005,28.5602,207853.0
2025-05-22 14:10:00,28.69,28.77,28.64,28.77,306266.0,28.5602,28.6399,28.5105,28.6399,306266.0
2025-05-22 14:20:00,28.76,28.78,28.69,28.71,223651.0,28.6299,28.6498,28.5602,28.5802,223651.0
2025-05-22 14:30:00,28.7,28.77,28.64,28.66,233216.0,28.5702,28.6399,28.5105,28.5304,233216.0
2025-05-22 14:40:00,28.65,28.72,28.63,28.67,196104.0,28.5204,28.5901,28.5005,28.5403,196104.0
2025-05-22 14:50:00,28.67,28.78,28.66,28.75,251931.0,28.5403,28.6498,28.5304,28.62,251931.0
2025-05-22 15:00:00,28.75,28.8,28.73,28.73,199770.0,28.62,28.6697,28.6001,28.6001,199770.0
2025-05-22 15:10:00,28.72,28.81,28.71,28.78,215802.0,28.5901,28.6797,28.5802,28.6498,215802.0
2025-05-22 15:20:00,28.78,28.91,28.78,28.88,304377.0,28.6498,28.7792,28.6498,28.7494,304377.0
2025-05-22 15:30:00,28.88,28.88,28.75,28.8,241297.0,28.7494,28.7494,28.62,28.6697,241297.0
2025-05-22 15:40:00,28.78,28.81,28.62,28.68,544238.0,28.6498,28.6797,28.4906,28.5503,544238.0
2025-05-22 15:50:00,28.67,28.74,28.38,28.44,1072058.0,28.5403,28.61,28.2516,28.3114,1072058.0
2025-05-23 09:30:00,26.95,27.66,26.91,27.5,1179893.0,26.8281,27.5349,26.7883,27.3756,1179893.0
2025-05-23 09:40:00,27.5,27.68,27.42,27.62,692186.0,27.3756,27.5548,27.296,27.4951,692186.0
2025-05-23 09:50:00,27.64,27.84,27.61,27.69,616616.0,27.515,27.7141,27.4851,27.5648,616616.0
2025-05-23 10:00:00,27.7,27.9,27.69,27.74,331898.0,27.5747,27.7738,27.5648,27.6145,331898.0
2025-05-23 10:10:00,27.73,27.94,27.6,27.61,346185.0,27.6046,27.8136,27.4752,27.4851,346185.0
2025-05-23 10:20:00,27.61,27.78,27.52,27.65,416150.0,27.4851,27.6544,27.3955,27.5249,416150.0
2025-05-23 10:30:00,27.68,27.87,27.64,27.76,260607.0,27.5548,27.744,27.515,27.6344,260607.0
2025-05-23 10:40:00,27.76,27.97,27.72,27.91,296069.0,27.6344,27.8435,27.5946,27.7838,296069.0
2025-05-23 10:50:00,27.93,27.93,27.58,27.63,351246.0,27.8037,27.8037,27.4553,27.505,351246.0
2025-05-23 11:00:00,27.63,27.81,27.6,27.74,312598.0,27.505,27.6842,27.4752,27.6145,312598.0
2025-05-23 11:10:00,27.77,27.87,27.63,27.83,258738.0,27.6444,27.744,27.505,27.7041,258738.0
2025-05-23 11:20:00,27.83,27.95,27.82,27.89,139403.0,27.7041,27.8236,27.6942,27.7639,139403.0
2025-05-23 11:30:00,27.89,28.11,27.87,27.98,460030.0,27.7639,27.9829,27.744,27.8535,460030.0
2025-05-23 11:40:00,27.98,28.06,27.96,28.05,218229.0,27.8535,27.9331,27.8335,27.9231,218229.0
2025-05-23 11:50:00,28.06,28.06,27.82,27.82,183189.0,27.9331,27.9331,27.6942,27.6942,183189.0
2025-05-23 12:00:00,27.83,28.0,27.78,27.84,668058.0,27.7041,27.8734,27.6544,27.7141,668058.0
2025-05-23 12:10:00,27.85,27.87,27.79,27.84,156445.0,27.724,27.744,27.6643,27.7141,156445.0
2025-05-23 12:20:00,27.84,28.0,27.82,27.92,187969.0,27.7141,27.8734,27.6942,27.7937,187969.0
2025-05-23 12:30:00,27.92,28.03,27.82,28.01,195141.0,27.7937,27.9032,27.6942,27.8833,195141.0
2025-05-23 12:40:00,28.01,28.06,27.94,28.05,127381.0,27.8833,27.9331,27.8136,27.9231,127381.0
2025-05-23 12:50:00,28.06,28.13,28.0,28.02,187730.0,27.9331,28.0028,27.8734,27.8933,187730.0
2025-05-23 13:00:00,28.02,28.17,28.0,28.16,160381.0,27.8933,28.0426,27.8734,28.0326,160381.0
2025-05-23 13:10:00,28.16,28.31,28.14,28.27,444578.0,28.0326,28.182,28.0127,28.1421,444578.0
2025-05-23 13:20:00,28.27,28.3,28.21,28.29,224005.0,28.1421,28.172,28.0824,28.1621,224005.0
2025-05-23 13:30:00,28.27,28.29,28.21,28.26,160757.0,28.1421,28.1621,28.0824,28.1322,160757.0
2025-05-23 13:40:00,28.26,28.27,28.17,28.26,162425.0,28.1322,28.1421,28.0426,28.1322,162425.0
2025-05-23 13:50:00,28.25,28.34,28.21,28.26,169076.0,28.1222,28.2118,28.0824,28.1322,169076.0
2025-05-23 14:00:00,28.27,28.39,28.26,28.35,199697.0,28.1421,28.2616,28.1322,28.2218,199697.0
2025-05-23 14:10:00,28.33,28.39,28.24,28.26,320125.0,28.2019,28.2616,28.1123,28.1322,320125.0
2025-05-23 14:20:00,28.26,28.27,28.09,28.19,556485.0,28.1322,28.1421,27.963,28.0625,556485.0
2025-05-23 14:30:00,28.22,28.33,28.21,28.25,129699.0,28.0924,28.2019,28.0824,28.1222,129699.0
2025-05-23 14:40:00,28.25,28.3,28.18,28.28,137457.0,28.1222,28.172,28.0525,28.1521,137457.0
2025-05-23 14:50:00,28.28,28.3,28.22,28.24,180165.0,28.1521,28.172,28.0924,28.1123,180165.0
2025-05-23 15:00:00,28.22,28.35,28.18,28.35,122426.0,28.0924,28.2218,28.0525,28.2218,122426.0
2025-05-23 15:10:00,28.35,28.41,28.24,28.25,224615.0,28.2218,28.2815,28.1123,28.1222,224615.0
2025-05-23 15:20:00,28.25,28.26,28.09,28.17,226218.0,28.1222,28.1322,27.963,28.0426,226218.0
2025-05-23 15:30:00,28.15,28.29,28.14,28.29,206227.0,28.0227,28.1621,28.0127,28.1621,206227.0
2025-05-23 15:40:00,28.28,28.37,28.21,28.23,258757.0,28.1521,28.2417,28.0824,28.1023,258757.0
2025-05-23 15:50:00,28.24,28.24,28.0,28.11,997693.0,28.1123,28.1123,27.8734,27.9829,997693.0
2025-05-27 09:30:00,29.38,29.45,28.78,28.96,879536.0,29.2471,29.3168,28.6498,28.829,879536.0
2025-05-27 09:40:00,28.96,29.01,28.78,28.88,473018.0,28.829,28.8788,28.6498,28.7494,473018.0
2025-05-27 09:50:00,28.88,29.11,28.82,29.06,955605.0,28.7494,28.9783,28.6897,28.9286,955605.0
2025-05-27 10:00:00,29.04,29.28,29.04,29.24,1077480.0,28.9087,29.1476,28.9087,29.1078,1077480.0
2025-05-27 10:10:00,29.23,29.48,29.22,29.48,1139671.0,29.0978,29.3467,29.0878,29.3467,1139671.0
2025-05-27 10:20:00,29.48,29.75,29.47,29.64,1196601.0,29.3467,29.6154,29.3367,29.5059,1196601.0
2025-05-27 10:30:00,29.64,29.67,29.59,29.62,247257.0,29.5059,29.5358,29.4562,29.486,247257.0
2025-05-27 10:40:00,29.62,29.74,29.58,29.71,355668.0,29.486,29.6055,29.4462,29.5756,355668.0
2025-05-27 10:50:00,29.73,29.75,29.66,29.7,109508.0,29.5955,29.6154,29.5259,29.5657,109508.0
2025-05-27 11:00:00,29.71,29.77,29.7,29.74,165950.0,29.5756,29.6354,29.5657,29.6055,165950.0
2025-05-27 11:10:00,29.74,29.9,29.72,29.88,236925.0,29.6055,29.7648,29.5856,29.7449,236925.0
2025-05-27 11:20:00,29.88,29.93,29.76,29.92,191293.0,29.7449,29.7946,29.6254,29.7847,191293.0
2025-05-27 11:30:00,29.91,29.92,29.84,29.89,103036.0,29.7747,29.7847,29.705,29.7548,103036.0
2025-05-27 11:40:00,29.88,29.96,29.84,29.91,215544.0,29.7449,29.8245,29.705,29.7747,215544.0
2025-05-27 11:50:00,29.91,29.96,29.87,29.93,159155.0,29.7747,29.8245,29.7349,29.7946,159155.0
2025-05-27 12:00:00,29.93,30.0,29.9,29.98,243940.0,29.7946,29.8643,29.7648,29.8444,243940.0
2025-05-27 12:10:00,29.99,30.01,29.92,29.95,299555.0,29.8544,29.8743,29.7847,29.8145,299555.0
2025-05-27 12:20:00,29.95,30.05,29.93,30.0,185611.0,29.8145,29.9141,29.7946,29.8643,185611.0
2025-05-27 12:30:00,30.0,30.23,30.0,30.22,337322.0,29.8643,30.0933,29.8643,30.0833,337322.0
2025-05-27 12:40:00,30.22,30.25,30.13,30.16,175572.0,30.0833,30.1132,29.9937,30.0236,175572.0
2025-05-27 12:50:00,30.15,30.2,30.09,30.1,200358.0,30.0136,30.0634,29.9539,29.9639,200358.0
2025-05-27 13:00:00,30.1,30.16,30.09,30.1,74454.0,29.9639,30.0236,29.9539,29.9639,74454.0
2025-05-27 13:10:00,30.1,30.11,30.05,30.1,95624.0,29.9639,29.9738,29.9141,29.9639,95624.0
2025-05-27 13:20:00,30.1,30.15,30.0,30.04,127085.0,29.9639,30.0136,29.8643,29.9041,127085.0
2025-05-27 13:30:00,30.04,30.06,29.98,30.05,704492.0,29.9041,29.924,29.8444,29.9141,704492.0
2025-05-27 13:40:00,30.05,30.19,30.03,30.19,400159.0,29.9141,30.0535,29.8942,30.0535,400159.0
2025-05-27 13:50:00,30.19,30.27,30.17,30.25,227325.0,30.0535,30.1331,30.0335,30.1132,227325.0
2025-05-27 14:00:00,30.25,30.27,30.12,30.17,133456.0,30.1132,30.1331,29.9838,30.0335,133456.0
2025-05-27 14:10:00,30.15,30.22,30.13,30.14,75754.0,30.0136,30.0833,29.9937,30.0037,75754.0
2025-05-27 14:20:00,30.15,30.15,30.08,30.09,74106.0,30.0136,30.0136,29.944,29.9539,74106.0
2025-05-27 14:30:00,30.1,30.19,30.1,30.18,140027.0,29.9639,30.0535,29.9639,30.0435,140027.0
2025-05-27 14:40:00,30.17,30.18,30.09,30.11,104441.0,30.0335,30.0435,29.9539,29.9738,104441.0
2025-05-27 14:50:00,30.11,30.16,30.08,30.09,86059.0,29.9738,30.0236,29.944,29.9539,86059.0
2025-05-27 15:00:00,30.09,30.17,30.05,30.12,170331.0,29.9539,30.0335,29.9141,29.9838,170331.0
2025-05-27 15:10:00,30.13,30.16,30.08,30.16,154948.0,29.9937,30.0236,29.944,30.0236,154948.0
2025-05-27 15:20:00,30.16,30.16,30.09,30.11,90760.0,30.0236,30.0236,29.9539,29.9738,90760.0
2025-05-27 15:30:00,30.1,30.14,30.06,30.13,247852.0,29.9639,30.0037,29.924,29.9937,247852.0
2025-05-27 15:40:00,30.13,30.18,30.04,30.04,109298.0,29.9937,30.0435,29.9041,29.9041,109298.0
2025-05-27 15:50:00,30.05,30.26,30.03,30.25,422183.0,29.9141,30.1231,29.8942,30.1132,422183.0
2025-05-28 09:30:00,30.25,30.39,30.13,30.19,624128.0,30.1132,30.2526,29.9937,30.0535,624128.0
2025-05-28 09:40:00,30.18,30.2,30.0,30.01,664881.0,30.0435,30.0634,29.8643,29.8743,664881.0
2025-05-28 09:50:00,30.0,30.01,29.82,29.83,1279387.0,29.8643,29.8743,29.6851,29.6951,1279387.0
2025-05-28 10:00:00,29.83,29.91,29.71,29.71,1273191.0,29.6951,29.7747,29.5756,29.5756,1273191.0
2025-05-28 10:10:00,29.71,29.78,29.66,29.69,485649.0,29.5756,29.6453,29.5259,29.5557,485649.0
2025-05-28 10:20:00,29.69,29.8,29.62,29.67,401386.0,29.5557,29.6652,29.486,29.5358,401386.0
2025-05-28 10:30:00,29.67,29.71,29.54,29.61,304812.0,29.5358,29.5756,29.4064,29.4761,304812.0
2025-05-28 10:40:00,29.61,29.68,29.53,29.56,236327.0,29.4761,29.5458,29.3964,29.4263,236327.0
2025-05-28 10:50:00,29.56,29.59,29.48,29.57,222193.0,29.4263,29.4562,29.3467,29.4363,222193.0
2025-05-28 11:00:00,29.58,29.74,29.57,29.62,355884.0,29.4462,29.6055,29.4363,29.486,355884.0
2025-05-28 11:10:00,29.61,29.62,29.49,29.58,124757.0,29.4761,29.486,29.3566,29.4462,124757.0
2025-05-28 11:20:00,29.6,29.65,29.48,29.5,222536.0,29.4661,29.5159,29.3467,29.3666,222536.0
2025-05-28 11:30:00,29.49,29.53,29.43,29.52,212500.0,29.3566,29.3964,29.2969,29.3865,212500.0
2025-05-28 11:40:00,29.52,29.52,29.42,29.49,121283.0,29.3865,29.3865,29.2869,29.3566,121283.0
2025-05-28 11:50:00,29.48,29.55,29.39,29.4,164636.0,29.3467,29.4164,29.2571,29.267,164636.0
2025-05-28 12:00:00,29.41,29.6,29.41,29.57,112941.0,29.277,29.4661,29.277,29.4363,112941.0
2025-05-28 12:10:00,29.57,29.57,29.48,29.49,113422.0,29.4363,29.4363,29.3467,29.3566,113422.0
2025-05-28 12:20:00,29.49,29.55,29.41,29.53,123493.0,29.3566,29.4164,29.277,29.3964,123493.0
2025-05-28 12:30:00,29.51,29.57,29.47,29.53,68148.0,29.3765,29.4363,29.3367,29.3964,68148.0
2025-05-28 12:40:00,29.54,29.57,29.51,29.53,87125.0,29.4064,29.4363,29.3765,29.3964,87125.0
2025-05-28 12:50:00,29.53,29.57,29.47,29.55,144323.0,29.3964,29.4363,29.3367,29.4164,144323.0
2025-05-28 13:00:00,29.55,29.68,29.51,29.66,232703.0,29.4164,29.5458,29.3765,29.5259,232703.0
2025-05-28 13:10:00,29.64,29.74,29.64,29.71,146334.0,29.5059,29.6055,29.5059,29.5756,146334.0
2025-05-28 13:20:00,29.72,29.73,29.62,29.66,103270.0,29.5856,29.5955,29.486,29.5259,103270.0
2025-05-28 13:30:00,29.66,29.69,29.63,29.69,94325.0,29.5259,29.5557,29.496,29.5557,94325.0
2025-05-28 13:40:00,29.69,29.71,29.62,29.67,36080.0,29.5557,29.5756,29.486,29.5358,36080.0
2025-05-28 13:50:00,29.68,29.7,29.63,29.65,58173.0,29.5458,29.5657,29.496,29.5159,58173.0
2025-05-28 14:00:00,29.65,29.75,29.65,29.67,96187.0,29.5159,29.6154,29.5159,29.5358,96187.0
2025-05-28 14:10:00,29.67,29.72,29.65,29.65,110136.0,29.5358,29.5856,29.5159,29.5159,110136.0
2025-05-28 14:20:00,29.66,29.67,29.6,29.63,126049.0,29.5259,29.5358,29.4661,29.496,126049.0
2025-05-28 14:30:00,29.63,29.7,29.62,29.66,62283.0,29.496,29.5657,29.486,29.5259,62283.0
2025-05-28 14:40:00,29.66,29.68,29.57,29.58,62318.0,29.5259,29.5458,29.4363,29.4462,62318.0
2025-05-28 14:50:00,29.57,29.59,29.27,29.54,729758.0,29.4363,29.4562,29.1376,29.4064,729758.0
2025-05-28 15:00:00,29.52,29.64,29.49,29.61,223624.0,29.3865,29.5059,29.3566,29.4761,223624.0
2025-05-28 15:10:00,29.62,29.65,29.44,29.48,354619.0,29.486,29.5159,29.3069,29.3467,354619.0
2025-05-28 15:20:00,29.5,29.5,29.44,29.46,89189.0,29.3666,29.3666,29.3069,29.3268,89189.0
2025-05-28 15:30:00,29.47,29.5,29.38,29.42,119829.0,29.3367,29.3666,29.2471,29.2869,119829.0
2025-05-28 15:40:00,29.41,29.5,29.36,29.37,180477.0,29.277,29.3666,29.2272,29.2372,180477.0
2025-05-28 15:50:00,29.37,29.38,29.16,29.29,420022.0,29.2372,29.2471,29.0281,29.1575,420022.0
2025-05-29 09:30:00,29.91,29.95,29.48,29.54,1098520.0,29.7747,29.8145,29.3467,29.4064,1098520.0
2025-05-29 09:40:00,29.54,29.6,29.41,29.42,895693.0,29.4064,29.4661,29.277,29.2869,895693.0
2025-05-29 09:50:00,29.42,29.7,29.4,29.56,955228.0,29.2869,29.5657,29.267,29.4263,955228.0
2025-05-29 10:00:00,29.55,29.7,29.18,29.25,657550.0,29.4164,29.5657,29.048,29.1177,657550.0
2025-05-29 10:10:00,29.25,29.39,29.08,29.12,510934.0,29.1177,29.2571,28.9485,28.9883,510934.0
2025-05-29 10:20:00,29.12,29.26,29.02,29.21,498239.0,28.9883,29.1277,28.8888,29.0779,498239.0
2025-05-29 10:30:00,29.2,29.3,29.04,29.19,276600.0,29.0679,29.1675,28.9087,29.058,276600.0
2025-05-29 10:40:00,29.19,29.28,29.03,29.25,369070.0,29.058,29.1476,28.8987,29.1177,369070.0
2025-05-29 10:50:00,29.25,29.42,29.19,29.41,404963.0,29.1177,29.2869,29.058,29.277,404963.0
2025-05-29 11:00:00,29.41,29.44,29.22,29.28,691310.0,29.277,29.3069,29.0878,29.1476,691310.0
2025-05-29 11:10:00,29.27,29.4,29.25,29.32,321722.0,29.1376,29.267,29.1177,29.1874,321722.0
2025-05-29 11:20:00,29.3,29.52,29.3,29.49,305740.0,29.1675,29.3865,29.1675,29.3566,305740.0
2025-05-29 11:30:00,29.49,29.5,29.19,29.21,549477.0,29.3566,29.3666,29.058,29.0779,549477.0
2025-05-29 11:40:00,29.2,29.31,29.17,29.23,288198.0,29.0679,29.1774,29.0381,29.0978,288198.0
2025-05-29 11:50:00,29.22,29.39,28.92,29.02,595278.0,29.0878,29.2571,28.7892,28.8888,595278.0
2025-05-29 12:00:00,29.01,29.13,28.86,29.09,747148.0,28.8788,28.9983,28.7295,28.9584,747148.0
2025-05-29 12:10:00,29.08,29.31,29.07,29.29,302846.0,28.9485,29.1774,28.9385,29.1575,302846.0
2025-05-29 12:20:00,29.3,29.3,29.19,29.28,165892.0,29.1675,29.1675,29.058,29.1476,165892.0
2025-05-29 12:30:00,29.28,29.35,29.27,29.32,300842.0,29.1476,29.2173,29.1376,29.1874,300842.0
2025-05-29 12:40:00,29.32,29.4,29.29,29.3,129123.0,29.1874,29.267,29.1575,29.1675,129123.0
2025-05-29 12:50:00,29.29,29.44,29.26,29.38,203346.0,29.1575,29.3069,29.1277,29.2471,203346.0
2025-05-29 13:00:00,29.36,29.51,29.36,29.39,380461.0,29.2272,29.3765,29.2272,29.2571,380461.0
2025-05-29 13:10:00,29.38,29.44,29.33,29.35,138620.0,29.2471,29.3069,29.1973,29.2173,138620.0
2025-05-29 13:20:00,29.36,29.46,29.32,29.35,110329.0,29.2272,29.3268,29.1874,29.2173,110329.0
2025-05-29 13:30:00,29.34,29.46,29.33,29.39,132308.0,29.2073,29.3268,29.1973,29.2571,132308.0
2025-05-29 13:40:00,29.37,29.46,29.33,29.34,82964.0,29.2372,29.3268,29.1973,29.2073,82964.0
2025-05-29 13:50:00,29.34,29.43,29.25,29.28,197362.0,29.2073,29.2969,29.1177,29.1476,197362.0
2025-05-29 14:00:00,29.3,29.45,29.28,29.39,244370.0,29.1675,29.3168,29.1476,29.2571,244370.0
2025-05-29 14:10:00,29.39,29.46,29.29,29.3,148229.0,29.2571,29.3268,29.1575,29.1675,148229.0
2025-05-29 14:20:00,29.29,29.38,29.24,29.32,162994.0,29.1575,29.2471,29.1078,29.1874,162994.0
2025-05-29 14:30:00,29.34,29.51,29.34,29.5,150250.0,29.2073,29.3765,29.2073,29.3666,150250.0
2025-05-29 14:40:00,29.49,29.55,29.43,29.53,227989.0,29.3566,29.4164,29.2969,29.3964,227989.0
2025-05-29 14:50:00,29.53,29.59,29.4,29.43,301003.0,29.3964,29.4562,29.267,29.2969,301003.0
2025-05-29 15:00:00,29.46,29.55,29.39,29.45,631228.0,29.3268,29.4164,29.2571,29.3168,631228.0
2025-05-29 15:10:00,29.46,29.5,29.39,29.49,212822.0,29.3268,29.3666,29.2571,29.3566,212822.0
2025-05-29 15:20:00,29.49,29.56,29.45,29.45,103608.0,29.3566,29.4263,29.3168,29.3168,103608.0
2025-05-29 15:30:00,29.45,29.56,29.45,29.53,159181.0,29.3168,29.4263,29.3168,29.3964,159181.0
2025-05-29 15:40:00,29.53,29.57,29.47,29.48,198909.0,29.3964,29.4363,29.3367,29.3467,198909.0
2025-05-29 15:50:00,29.49,29.58,29.43,29.56,593543.0,29.3566,29.4462,29.2969,29.4263,593543.0
2025-05-30 09:30:00,29.1,29.1,28.6,28.73,1023355.0,28.9684,28.9684,28.4707,28.6001,1023355.0
2025-05-30 09:40:00,28.72,28.86,28.68,28.74,523061.0,28.5901,28.7295,28.5503,28.61,523061.0
2025-05-30 09:50:00,28.74,28.78,28.58,28.64,441414.0,28.61,28.6498,28.4507,28.5105,441414.0
2025-05-30 10:00:00,28.61,28.97,28.6,28.94,392526.0,28.4806,28.839,28.4707,28.8091,392526.0
2025-05-30 10:10:00,28.94,29.13,28.93,29.13,291528.0,28.8091,28.9983,28.7992,28.9983,291528.0
2025-05-30 10:20:00,29.13,29.2,29.06,29.18,222259.0,28.9983,29.0679,28.9286,29.048,222259.0
2025-05-30 10:30:00,29.16,29.33,29.15,29.32,280100.0,29.0281,29.1973,29.0182,29.1874,280100.0
2025-05-30 10:40:00,29.31,29.31,29.11,29.16,334763.0,29.1774,29.1774,28.9783,29.0281,334763.0
2025-05-30 10:50:00,29.16,29.31,29.08,29.23,832490.0,29.0281,29.1774,28.9485,29.0978,832490.0
2025-05-30 11:00:00,29.23,29.34,29.19,29.27,490450.0,29.0978,29.2073,29.058,29.1376,490450.0
2025-05-30 11:10:00,29.28,29.32,29.17,29.18,596331.0,29.1476,29.1874,29.0381,29.048,596331.0
2025-05-30 11:20:00,29.18,29.43,29.17,29.38,340568.0,29.048,29.2969,29.0381,29.2471,340568.0
2025-05-30 11:30:00,29.37,29.41,29.13,29.19,351265.0,29.2372,29.277,28.9983,29.058,351265.0
2025-05-30 11:40:00,29.16,29.26,29.07,29.26,211806.0,29.0281,29.1277,28.9385,29.1277,211806.0
2025-05-30 11:50:00,29.26,29.3,29.19,29.23,186815.0,29.1277,29.1675,29.058,29.0978,186815.0
2025-05-30 12:00:00,29.22,29.32,29.11,29.32,158915.0,29.0878,29.1874,28.9783,29.1874,158915.0
2025-05-30 12:10:00,29.32,29.34,29.08,29.14,295389.0,29.1874,29.2073,28.9485,29.0082,295389.0
2025-05-30 12:20:00,29.12,29.17,28.71,28.75,830868.0,28.9883,29.0381,28.5802,28.62,830868.0
2025-05-30 12:30:00,28.76,28.77,28.41,28.74,1863273.0,28.6299,28.6399,28.2815,28.61,1863273.0
2025-05-30 12:40:00,28.73,28.8,28.61,28.66,483081.0,28.6001,28.6697,28.4806,28.5304,483081.0
2025-05-30 12:50:00,28.65,28.65,28.49,28.57,370695.0,28.5204,28.5204,28.3611,28.4408,370695.0
2025-05-30 13:00:00,28.56,28.89,28.49,28.86,445306.0,28.4308,28.7593,28.3611,28.7295,445306.0
2025-05-30 13:10:00,28.86,28.86,28.76,28.86,297921.0,28.7295,28.7295,28.6299,28.7295,297921.0
2025-05-30 13:20:00,28.85,28.9,28.74,28.89,240197.0,28.7195,28.7693,28.61,28.7593,240197.0
2025-05-30 13:30:00,28.9,29.01,28.88,29.0,256487.0,28.7693,28.8788,28.7494,28.8688,256487.0
2025-05-30 13:40:00,29.0,29.02,28.9,28.96,200626.0,28.8688,28.8888,28.7693,28.829,200626.0
2025-05-30 13:50:00,28.97,29.08,28.92,28.93,211709.0,28.839,28.9485,28.7892,28.7992,211709.0
2025-05-30 14:00:00,28.93,29.14,28.93,29.11,245761.0,28.7992,29.0082,28.7992,28.9783,245761.0
2025-05-30 14:10:00,29.11,29.27,29.07,29.23,654749.0,28.9783,29.1376,28.9385,29.0978,654749.0
2025-05-30 14:20:00,29.23,29.3,29.17,29.25,335517.0,29.0978,29.1675,29.0381,29.1177,335517.0
2025-05-30 14:30:00,29.26,29.31,29.17,29.28,242085.0,29.1277,29.1774,29.0381,29.1476,242085.0
2025-05-30 14:40:00,29.28,29.34,29.23,29.34,146183.0,29.1476,29.2073,29.0978,29.2073,146183.0
2025-05-30 14:50:00,29.32,29.4,29.3,29.35,146137.0,29.1874,29.267,29.1675,29.2173,146137.0
2025-05-30 15:00:00,29.35,29.45,29.34,29.38,411816.0,29.2173,29.3168,29.2073,29.2471,411816.0
2025-05-30 15:10:00,29.37,29.52,29.34,29.49,313259.0,29.2372,29.3865,29.2073,29.3566,313259.0
2025-05-30 15:20:00,29.48,29.57,29.43,29.55,256532.0,29.3467,29.4363,29.2969,29.4164,256532.0
2025-05-30 15:30:00,29.55,29.56,29.42,29.46,278676.0,29.4164,29.4263,29.2869,29.3268,278676.0
2025-05-30 15:40:00,29.47,29.48,29.36,29.39,405864.0,29.3367,29.3467,29.2272,29.2571,405864.0
2025-05-30 15:50:00,29.4,29.47,29.05,29.09,1257694.0,29.267,29.3367,28.9186,28.9584,1257694.0
2025-06-02 09:30:00,29.16,29.38,29.08,29.21,560332.0,29.0281,29.2471,28.9485,29.0779,560332.0
2025-06-02 09:40:00,29.21,29.21,28.54,28.6,754314.0,29.0779,29.0779,28.4109,28.4707,754314.0
2025-06-02 09:50:00,28.59,28.59,28.26,28.39,808440.0,28.4607,28.4607,28.1322,28.2616,808440.0
2025-06-02 10:00:00,28.3,28.49,28.05,28.38,774749.0,28.172,28.3611,27.9231,28.2516,774749.0
2025-06-02 10:10:00,28.38,28.66,28.35,28.56,376147.0,28.2516,28.5304,28.2218,28.4308,376147.0
2025-06-02 10:20:00,28.56,28.93,28.55,28.85,461881.0,28.4308,28.7992,28.4209,28.7195,461881.0
2025-06-02 10:30:00,28.85,29.03,28.81,28.82,471963.0,28.7195,28.8987,28.6797,28.6897,471963.0
2025-06-02 10:40:00,28.82,28.95,28.74,28.95,237176.0,28.6897,28.8191,28.61,28.8191,237176.0
2025-06-02 10:50:00,28.94,29.01,28.85,28.99,198620.0,28.8091,28.8788,28.7195,28.8589,198620.0
2025-06-02 11:00:00,29.0,29.03,28.89,28.94,371177.0,28.8688,28.8987,28.7593,28.8091,371177.0
2025-06-02 11:10:00,28.93,29.14,28.9,29.12,198411.0,28.7992,29.0082,28.7693,28.9883,198411.0
2025-06-02 11:20:00,29.13,29.18,28.98,29.01,288517.0,28.9983,29.048,28.8489,28.8788,288517.0
2025-06-02 11:30:00,29.01,29.07,28.94,29.02,150510.0,28.8788,28.9385,28.8091,28.8888,150510.0
2025-06-02 11:40:00,28.98,29.22,28.97,29.17,244420.0,28.8489,29.0878,28.839,29.0381,244420.0
2025-06-02 11:50:00,29.15,29.27,29.12,29.18,139787.0,29.0182,29.1376,28.9883,29.048,139787.0
2025-06-02 12:00:00,29.19,29.19,29.02,29.06,84693.0,29.058,29.058,28.8888,28.9286,84693.0
2025-06-02 12:10:00,29.08,29.12,29.01,29.12,82209.0,28.9485,28.9883,28.8788,28.9883,82209.0
2025-06-02 12:20:00,29.1,29.13,29.0,29.09,84901.0,28.9684,28.9983,28.8688,28.9584,84901.0
2025-06-02 12:30:00,29.09,29.17,29.08,29.09,98382.0,28.9584,29.0381,28.9485,28.9584,98382.0
2025-06-02 12:40:00,29.1,29.13,29.03,29.06,133992.0,28.9684,28.9983,28.8987,28.9286,133992.0
2025-06-02 12:50:00,29.04,29.22,29.04,29.19,149978.0,28.9087,29.0878,28.9087,29.058,149978.0
2025-06-02 13:00:00,29.19,29.24,29.14,29.19,103451.0,29.058,29.1078,29.0082,29.058,103451.0
2025-06-02 13:10:00,29.18,29.18,29.07,29.1,130056.0,29.048,29.048,28.9385,28.9684,130056.0
2025-06-02 13:20:00,29.09,29.09,28.96,28.98,284977.0,28.9584,28.9584,28.829,28.8489,284977.0
2025-06-02 13:30:00,28.99,29.05,28.97,29.03,101831.0,28.8589,28.9186,28.839,28.8987,101831.0
2025-06-02 13:40:00,29.0,29.04,28.95,28.98,101510.0,28.8688,28.9087,28.8191,28.8489,101510.0
2025-06-02 13:50:00,28.97,29.06,28.94,29.02,148504.0,28.839,28.9286,28.8091,28.8888,148504.0
2025-06-02 14:00:00,29.01,29.06,28.88,28.93,338773.0,28.8788,28.9286,28.7494,28.7992,338773.0
2025-06-02 14:10:00,28.93,29.14,28.91,29.08,196229.0,28.7992,29.0082,28.7792,28.9485,196229.0
2025-06-02 14:20:00,29.07,29.24,29.07,29.21,192190.0,28.9385,29.1078,28.9385,29.0779,192190.0
2025-06-02 14:30:00,29.23,29.24,29.16,29.21,114022.0,29.0978,29.1078,29.0281,29.0779,114022.0
2025-06-02 14:40:00,29.21,29.23,29.17,29.19,58914.0,29.0779,29.0978,29.0381,29.058,58914.0
2025-06-02 14:50:00,29.19,29.27,29.17,29.27,85881.0,29.058,29.1376,29.0381,29.1376,85881.0
2025-06-02 15:00:00,29.27,29.3,29.24,29.28,259146.0,29.1376,29.1675,29.1078,29.1476,259146.0
2025-06-02 15:10:00,29.27,29.3,29.25,29.27,73372.0,29.1376,29.1675,29.1177,29.1376,73372.0
2025-06-02 15:20:00,29.27,29.38,29.25,29.32,171663.0,29.1376,29.2471,29.1177,29.1874,171663.0
2025-06-02 15:30:00,29.32,29.33,29.23,29.26,113266.0,29.1874,29.1973,29.0978,29.1277,113266.0
2025-06-02 15:40:00,29.25,29.28,29.21,29.22,174153.0,29.1177,29.1476,29.0779,29.0878,174153.0
2025-06-02 15:50:00,29.22,29.38,29.19,29.36,429391.0,29.0878,29.2471,29.058,29.2272,429391.0
2025-06-03 09:30:00,29.64,29.71,29.27,29.53,971163.0,29.5059,29.5756,29.1376,29.3964,971163.0
2025-06-03 09:40:00,29.53,29.78,29.53,29.67,472464.0,29.3964,29.6453,29.3964,29.5358,472464.0
2025-06-03 09:50:00,29.67,29.69,29.44,29.45,344871.0,29.5358,29.5557,29.3069,29.3168,344871.0
2025-06-03 10:00:00,29.46,29.61,29.27,29.47,469389.0,29.3268,29.4761,29.1376,29.3367,469389.0
2025-06-03 10:10:00,29.48,29.82,29.44,29.8,1782829.0,29.3467,29.6851,29.3069,29.6652,1782829.0
2025-06-03 10:20:00,29.8,30.1,29.75,30.09,1679211.0,29.6652,29.9639,29.6154,29.9539,1679211.0
2025-06-03 10:30:00,30.08,30.16,30.02,30.13,1422159.0,29.944,30.0236,29.8842,29.9937,1422159.0
2025-06-03 10:40:00,30.13,30.31,30.08,30.3,1548991.0,29.9937,30.1729,29.944,30.163,1548991.0
2025-06-03 10:50:00,30.3,30.44,30.27,30.36,1160289.0,30.163,30.3023,30.1331,30.2227,1160289.0
2025-06-03 11:00:00,30.36,30.47,30.33,30.43,523263.0,30.2227,30.3322,30.1928,30.2924,523263.0
2025-06-03 11:10:00,30.45,30.45,30.33,30.37,336285.0,30.3123,30.3123,30.1928,30.2326,336285.0
2025-06-03 11:20:00,30.37,30.49,30.36,30.43,269016.0,30.2326,30.3521,30.2227,30.2924,269016.0
2025-06-03 11:30:00,30.45,30.63,30.41,30.63,295167.0,30.3123,30.4915,30.2725,30.4915,295167.0
2025-06-03 11:40:00,30.62,30.73,30.58,30.68,347331.0,30.4815,30.591,30.4417,30.5412,347331.0
2025-06-03 11:50:00,30.69,30.73,30.62,30.72,272364.0,30.5512,30.591,30.4815,30.5811,272364.0
2025-06-03 12:00:00,30.72,30.73,30.64,30.66,152856.0,30.5811,30.591,30.5014,30.5213,152856.0
2025-06-03 12:10:00,30.66,30.8,30.66,30.77,159238.0,30.5213,30.6607,30.5213,30.6308,159238.0
2025-06-03 12:20:00,30.75,30.76,30.68,30.75,316983.0,30.6109,30.6209,30.5412,30.6109,316983.0
2025-06-03 12:30:00,30.75,30.81,30.7,30.74,264095.0,30.6109,30.6707,30.5612,30.601,264095.0
2025-06-03 12:40:00,30.72,30.76,30.69,30.73,124749.0,30.5811,30.6209,30.5512,30.591,124749.0
2025-06-03 12:50:00,30.73,30.82,30.72,30.79,129653.0,30.591,30.6806,30.5811,30.6507,129653.0
2025-06-03 13:00:00,30.79,30.82,30.73,30.8,159500.0,30.6507,30.6806,30.591,30.6607,159500.0
2025-06-03 13:10:00,30.82,30.89,30.82,30.88,97046.0,30.6806,30.7503,30.6806,30.7403,97046.0
2025-06-03 13:20:00,30.87,30.88,30.81,30.84,141090.0,30.7304,30.7403,30.6707,30.7005,141090.0
2025-06-03 13:30:00,30.85,30.94,30.82,30.94,269054.0,30.7105,30.8001,30.6806,30.8001,269054.0
2025-06-03 13:40:00,30.95,30.97,30.86,30.95,531094.0,30.81,30.8299,30.7204,30.81,531094.0
2025-06-03 13:50:00,30.96,30.99,30.87,30.87,291954.0,30.82,30.8498,30.7304,30.7304,291954.0
2025-06-03 14:00:00,30.88,30.89,30.67,30.79,531398.0,30.7403,30.7503,30.5313,30.6507,531398.0
2025-06-03 14:10:00,30.79,30.8,30.61,30.75,464125.0,30.6507,30.6607,30.4716,30.6109,464125.0
2025-06-03 14:20:00,30.75,30.87,30.74,30.86,200597.0,30.6109,30.7304,30.601,30.7204,200597.0
2025-06-03 14:30:00,30.86,30.93,30.84,30.91,230294.0,30.7204,30.7901,30.7005,30.7702,230294.0
2025-06-03 14:40:00,30.92,30.94,30.89,30.89,98799.0,30.7802,30.8001,30.7503,30.7503,98799.0
2025-06-03 14:50:00,30.89,30.9,30.82,30.85,122287.0,30.7503,30.7602,30.6806,30.7105,122287.0
2025-06-03 15:00:00,30.85,30.87,30.78,30.8,307235.0,30.7105,30.7304,30.6408,30.6607,307235.0
2025-06-03 15:10:00,30.79,30.8,30.69,30.78,227803.0,30.6507,30.6607,30.5512,30.6408,227803.0
2025-06-03 15:20:00,30.77,30.78,30.69,30.73,148214.0,30.6308,30.6408,30.5512,30.591,148214.0
2025-06-03 15:30:00,30.71,30.79,30.71,30.75,207799.0,30.5711,30.6507,30.5711,30.6109,207799.0
2025-06-03 15:40:00,30.75,30.75,30.57,30.57,466763.0,30.6109,30.6109,30.4317,30.4317,466763.0
2025-06-03 15:50:00,30.57,30.83,30.53,30.76,510790.0,30.4317,30.6906,30.3919,30.6209,510790.0
2025-06-04 09:30:00,30.82,31.18,30.78,31.13,766639.0,30.6806,31.039,30.6408,30.9892,766639.0
2025-06-04 09:40:00,31.13,31.13,30.96,31.09,370173.0,30.9892,30.9892,30.82,30.9494,370173.0
2025-06-04 09:50:00,31.09,31.09,30.79,30.91,491960.0,30.9494,30.9494,30.6507,30.7702,491960.0
2025-06-04 10:00:00,30.8,30.88,30.37,30.52,886539.0,30.6607,30.7403,30.2326,30.382,886539.0
2025-06-04 10:10:00,30.52,30.82,30.5,30.81,543220.0,30.382,30.6806,30.3621,30.6707,543220.0
2025-06-04 10:20:00,30.82,30.88,30.68,30.81,217427.0,30.6806,30.7403,30.5412,30.6707,217427.0
2025-06-04 10:30:00,30.81,30.83,30.57,30.62,186592.0,30.6707,30.6906,30.4317,30.4815,186592.0
2025-06-04 10:40:00,30.61,30.64,30.48,30.57,334038.0,30.4716,30.5014,30.3421,30.4317,334038.0
2025-06-04 10:50:00,30.56,30.6,30.46,30.59,203672.0,30.4218,30.4616,30.3222,30.4516,203672.0
2025-06-04 11:00:00,30.59,30.68,30.51,30.64,241598.0,30.4516,30.5412,30.372,30.5014,241598.0
2025-06-04 11:10:00,30.64,30.68,30.54,30.64,290092.0,30.5014,30.5412,30.4019,30.5014,290092.0
2025-06-04 11:20:00,30.63,30.63,30.55,30.56,153483.0,30.4915,30.4915,30.4118,30.4218,153483.0
2025-06-04 11:30:00,30.56,30.65,30.49,30.61,207476.0,30.4218,30.5114,30.3521,30.4716,207476.0
2025-06-04 11:40:00,30.62,30.65,30.47,30.62,362323.0,30.4815,30.5114,30.3322,30.4815,362323.0
2025-06-04 11:50:00,30.63,30.68,30.52,30.55,172995.0,30.4915,30.5412,30.382,30.4118,172995.0
2025-06-04 12:00:00,30.54,30.6,30.47,30.52,204351.0,30.4019,30.4616,30.3322,30.382,204351.0
2025-06-04 12:10:00,30.51,30.53,30.39,30.51,280675.0,30.372,30.3919,30.2526,30.372,280675.0
2025-06-04 12:20:00,30.49,30.53,30.44,30.48,108543.0,30.3521,30.3919,30.3023,30.3421,108543.0
2025-06-04 12:30:00,30.48,30.56,30.46,30.54,154232.0,30.3421,30.4218,30.3222,30.4019,154232.0
2025-06-04 12:40:00,30.54,30.6,30.53,30.6,156031.0,30.4019,30.4616,30.3919,30.4616,156031.0
2025-06-04 12:50:00,30.61,30.64,30.58,30.61,229231.0,30.4716,30.5014,30.4417,30.4716,229231.0
2025-06-04 13:00:00,30.62,30.73,30.62,30.68,285350.0,30.4815,30.591,30.4815,30.5412,285350.0
2025-06-04 13:10:00,30.69,30.74,30.68,30.73,116420.0,30.5512,30.601,30.5412,30.591,116420.0
2025-06-04 13:20:00,30.73,30.75,30.69,30.73,167095.0,30.591,30.6109,30.5512,30.591,167095.0
2025-06-04 13:30:00,30.75,30.8,30.71,30.79,174905.0,30.6109,30.6607,30.5711,30.6507,174905.0
2025-06-04 13:40:00,30.78,30.82,30.75,30.82,227778.0,30.6408,30.6806,30.6109,30.6806,227778.0
2025-06-04 13:50:00,30.81,30.82,30.78,30.81,67361.0,30.6707,30.6806,30.6408,30.6707,67361.0
2025-06-04 14:00:00,30.81,30.87,30.75,30.77,183143.0,30.6707,30.7304,30.6109,30.6308,183143.0
2025-06-04 14:10:00,30.77,30.8,30.74,30.75,85910.0,30.6308,30.6607,30.601,30.6109,85910.0
2025-06-04 14:20:00,30.75,30.8,30.68,30.72,113254.0,30.6109,30.6607,30.5412,30.5811,113254.0
2025-06-04 14:30:00,30.73,30.74,30.67,30.7,107152.0,30.591,30.601,30.5313,30.5612,107152.0
2025-06-04 14:40:00,30.7,30.74,30.61,30.66,101229.0,30.5612,30.601,30.4716,30.5213,101229.0
2025-06-04 14:50:00,30.66,30.66,30.59,30.61,97302.0,30.5213,30.5213,30.4516,30.4716,97302.0
2025-06-04 15:00:00,30.61,30.67,30.6,30.61,153725.0,30.4716,30.5313,30.4616,30.4716,153725.0
2025-06-04 15:10:00,30.61,30.66,30.58,30.63,181863.0,30.4716,30.5213,30.4417,30.4915,181863.0
2025-06-04 15:20:00,30.64,30.68,30.6,30.66,194544.0,30.5014,30.5412,30.4616,30.5213,194544.0
2025-06-04 15:30:00,30.67,30.7,30.63,30.68,120910.0,30.5313,30.5612,30.4915,30.5412,120910.0
2025-06-04 15:40:00,30.67,30.68,30.57,30.59,234650.0,30.5313,30.5412,30.4317,30.4516,234650.0
2025-06-04 15:50:00,30.57,30.62,30.47,30.48,474783.0,30.4317,30.4815,30.3322,30.3421,474783.0
2025-06-05 09:30:00,30.59,30.59,30.22,30.28,682483.0,30.4516,30.4516,30.0833,30.1431,682483.0
2025-06-05 09:40:00,30.28,30.42,30.1,30.16,1890178.0,30.1431,30.2824,29.9639,30.0236,1890178.0
2025-06-05 09:50:00,30.16,30.26,29.81,29.98,2998941.0,30.0236,30.1231,29.6752,29.8444,2998941.0
2025-06-05 10:00:00,29.99,30.32,29.98,30.11,1205384.0,29.8544,30.1829,29.8444,29.9738,1205384.0
2025-06-05 10:10:00,30.11,30.3,30.09,30.16,1187072.0,29.9738,30.163,29.9539,30.0236,1187072.0
2025-06-05 10:20:00,30.16,30.4,30.11,30.32,698190.0,30.0236,30.2625,29.9738,30.1829,698190.0
2025-06-05 10:30:00,30.3,30.36,30.01,30.29,1115472.0,30.163,30.2227,29.8743,30.153,1115472.0
2025-06-05 10:40:00,30.29,30.62,30.16,30.37,1488131.0,30.153,30.4815,30.0236,30.2326,1488131.0
2025-06-05 10:50:00,30.37,30.59,30.26,30.57,430622.0,30.2326,30.4516,30.1231,30.4317,430622.0
2025-06-05 11:00:00,30.58,30.67,30.54,30.63,322717.0,30.4417,30.5313,30.4019,30.4915,322717.0
2025-06-05 11:10:00,30.66,30.84,30.62,30.81,375182.0,30.5213,30.7005,30.4815,30.6707,375182.0
2025-06-05 11:20:00,30.81,30.89,30.77,30.88,284757.0,30.6707,30.7503,30.6308,30.7403,284757.0
2025-06-05 11:30:00,30.88,30.9,30.82,30.86,252502.0,30.7403,30.7602,30.6806,30.7204,252502.0
2025-06-05 11:40:00,30.87,30.91,30.79,30.79,190431.0,30.7304,30.7702,30.6507,30.6507,190431.0
2025-06-05 11:50:00,30.81,30.96,30.81,30.93,321692.0,30.6707,30.82,30.6707,30.7901,321692.0
2025-06-05 12:00:00,30.92,31.06,30.91,30.99,334578.0,30.7802,30.9195,30.7702,30.8498,334578.0
2025-06-05 12:10:00,31.01,31.04,30.82,30.94,431235.0,30.8698,30.8996,30.6806,30.8001,431235.0
2025-06-05 12:20:00,30.93,31.06,30.92,31.04,328360.0,30.7901,30.9195,30.7802,30.8996,328360.0
2025-06-05 12:30:00,31.04,31.06,30.89,30.93,175551.0,30.8996,30.9195,30.7503,30.7901,175551.0
2025-06-05 12:40:00,30.93,30.93,30.52,30.57,692869.0,30.7901,30.7901,30.382,30.4317,692869.0
2025-06-05 12:50:00,30.57,30.67,30.39,30.47,556718.0,30.4317,30.5313,30.2526,30.3322,556718.0
2025-06-05 13:00:00,30.46,30.81,30.4,30.78,349567.0,30.3222,30.6707,30.2625,30.6408,349567.0
2025-06-05 13:10:00,30.78,30.91,30.76,30.85,169360.0,30.6408,30.7702,30.6209,30.7105,169360.0
2025-06-05 13:20:00,30.84,30.95,30.84,30.89,164376.0,30.7005,30.81,30.7005,30.7503,164376.0
2025-06-05 13:30:00,30.89,30.99,30.88,30.95,166627.0,30.7503,30.8498,30.7403,30.81,166627.0
2025-06-05 13:40:00,30.96,31.0,30.91,30.96,266541.0,30.82,30.8598,30.7702,30.82,266541.0
2025-06-05 13:50:00,30.97,31.01,30.87,30.91,185127.0,30.8299,30.8698,30.7304,30.7702,185127.0
2025-06-05 14:00:00,30.91,30.96,30.71,30.77,288843.0,30.7702,30.82,30.5711,30.6308,288843.0
2025-06-05 14:10:00,30.77,30.77,30.46,30.7,589414.0,30.6308,30.6308,30.3222,30.5612,589414.0
2025-06-05 14:20:00,30.7,30.82,30.68,30.78,306159.0,30.5612,30.6806,30.5412,30.6408,306159.0
2025-06-05 14:30:00,30.78,30.88,30.72,30.83,535932.0,30.6408,30.7403,30.5811,30.6906,535932.0
2025-06-05 14:40:00,30.83,30.84,30.72,30.79,242265.0,30.6906,30.7005,30.5811,30.6507,242265.0
2025-06-05 14:50:00,30.8,30.85,30.73,30.75,232611.0,30.6607,30.7105,30.591,30.6109,232611.0
2025-06-05 15:00:00,30.75,30.82,30.71,30.77,363715.0,30.6109,30.6806,30.5711,30.6308,363715.0
2025-06-05 15:10:00,30.76,30.79,30.08,30.19,665825.0,30.6209,30.6507,29.944,30.0535,665825.0
2025-06-05 15:20:00,30.17,30.34,30.03,30.3,534048.0,30.0335,30.2028,29.8942,30.163,534048.0
2025-06-05 15:30:00,30.3,30.61,30.29,30.54,525839.0,30.163,30.4716,30.153,30.4019,525839.0
2025-06-05 15:40:00,30.55,30.59,30.42,30.52,331754.0,30.4118,30.4516,30.2824,30.382,331754.0
2025-06-05 15:50:00,30.51,30.56,30.38,30.48,833244.0,30.372,30.4218,30.2426,30.3421,833244.0
2025-06-06 09:30:00,31.76,31.98,31.56,31.98,1445082.0,31.6164,31.8354,31.4173,31.8354,1445082.0
2025-06-06 09:40:00,31.98,32.04,31.73,31.77,597774.0,31.8354,31.8951,31.5865,31.6263,597774.0
2025-06-06 09:50:00,31.78,31.83,31.44,31.58,571853.0,31.6363,31.686,31.2978,31.4372,571853.0
2025-06-06 10:00:00,31.58,31.63,31.4,31.58,468220.0,31.4372,31.4869,31.258,31.4372,468220.0
2025-06-06 10:10:00,31.58,31.62,31.38,31.54,469843.0,31.4372,31.477,31.2381,31.3974,469843.0
2025-06-06 10:20:00,31.53,31.69,31.53,31.63,412680.0,31.3874,31.5467,31.3874,31.4869,412680.0
2025-06-06 10:30:00,31.62,31.73,31.58,31.7,416685.0,31.477,31.5865,31.4372,31.5566,416685.0
2025-06-06 10:40:00,31.69,31.89,31.68,31.87,319705.0,31.5467,31.7458,31.5367,31.7259,319705.0
2025-06-06 10:50:00,31.87,31.92,31.83,31.84,179323.0,31.7259,31.7756,31.686,31.696,179323.0
2025-06-06 11:00:00,31.84,32.03,31.83,31.98,720380.0,31.696,31.8851,31.686,31.8354,720380.0
2025-06-06 11:10:00,31.98,31.98,31.51,31.56,718222.0,31.8354,31.8354,31.3675,31.4173,718222.0
2025-06-06 11:20:00,31.57,31.71,31.42,31.69,470976.0,31.4272,31.5666,31.2779,31.5467,470976.0
2025-06-06 11:30:00,31.69,31.77,31.63,31.65,382950.0,31.5467,31.6263,31.4869,31.5069,382950.0
2025-06-06 11:40:00,31.66,31.79,31.6,31.79,258435.0,31.5168,31.6462,31.4571,31.6462,258435.0
2025-06-06 11:50:00,31.78,31.85,31.71,31.8,133686.0,31.6363,31.706,31.5666,31.6562,133686.0
2025-06-06 12:00:00,31.79,31.86,31.77,31.84,76442.0,31.6462,31.7159,31.6263,31.696,76442.0
2025-06-06 12:10:00,31.82,31.89,31.79,31.8,178048.0,31.6761,31.7458,31.6462,31.6562,178048.0
2025-06-06 12:20:00,31.82,31.84,31.76,31.82,94816.0,31.6761,31.696,31.6164,31.6761,94816.0
2025-06-06 12:30:00,31.83,31.89,31.76,31.76,117256.0,31.686,31.7458,31.6164,31.6164,117256.0
2025-06-06 12:40:00,31.77,31.82,31.67,31.74,162861.0,31.6263,31.6761,31.5268,31.5964,162861.0
2025-06-06 12:50:00,31.74,31.74,31.49,31.6,345984.0,31.5964,31.5964,31.3476,31.4571,345984.0
2025-06-06 13:00:00,31.59,31.64,31.5,31.55,175832.0,31.4471,31.4969,31.3575,31.4073,175832.0
2025-06-06 13:10:00,31.55,31.64,31.5,31.64,168789.0,31.4073,31.4969,31.3575,31.4969,168789.0
2025-06-06 13:20:00,31.64,31.68,31.55,31.57,146060.0,31.4969,31.5367,31.4073,31.4272,146060.0
2025-06-06 13:30:00,31.57,31.61,31.56,31.58,79548.0,31.4272,31.467,31.4173,31.4372,79548.0
2025-06-06 13:40:00,31.58,31.68,31.58,31.66,111338.0,31.4372,31.5367,31.4372,31.5168,111338.0
2025-06-06 13:50:00,31.67,31.67,31.63,31.64,110640.0,31.5268,31.5268,31.4869,31.4969,110640.0
2025-06-06 14:00:00,31.65,31.73,31.65,31.7,150650.0,31.5069,31.5865,31.5069,31.5566,150650.0
2025-06-06 14:10:00,31.7,31.71,31.65,31.7,73186.0,31.5566,31.5666,31.5069,31.5566,73186.0
2025-06-06 14:20:00,31.7,31.72,31.61,31.62,198985.0,31.5566,31.5765,31.467,31.477,198985.0
2025-06-06 14:30:00,31.63,31.79,31.63,31.72,643448.0,31.4869,31.6462,31.4869,31.5765,643448.0
2025-06-06 14:40:00,31.71,31.73,31.61,31.65,191456.0,31.5666,31.5865,31.467,31.5069,191456.0
2025-06-06 14:50:00,31.66,31.72,31.62,31.71,131797.0,31.5168,31.5765,31.477,31.5666,131797.0
2025-06-06 15:00:00,31.7,31.87,31.7,31.85,188085.0,31.5566,31.7259,31.5566,31.706,188085.0
2025-06-06 15:10:00,31.86,31.9,31.81,31.89,194854.0,31.7159,31.7557,31.6661,31.7458,194854.0
2025-06-06 15:20:00,31.88,31.91,31.8,31.81,264185.0,31.7358,31.7657,31.6562,31.6661,264185.0
2025-06-06 15:30:00,31.78,31.82,31.73,31.75,255356.0,31.6363,31.6761,31.5865,31.6064,255356.0
2025-06-06 15:40:00,31.74,31.82,31.73,31.76,182858.0,31.5964,31.6761,31.5865,31.6164,182858.0
2025-06-06 15:50:00,31.76,32.02,31.76,31.93,529325.0,31.6164,31.8752,31.6164,31.7856,529325.0
2025-06-09 09:30:00,32.83,32.87,32.33,32.42,1192853.0,32.6815,32.7213,32.1838,32.2734,1192853.0
2025-06-09 09:40:00,32.42,32.51,32.26,32.36,733519.0,32.2734,32.363,32.1141,32.2136,733519.0
2025-06-09 09:50:00,32.36,32.42,32.25,32.38,556172.0,32.2136,32.2734,32.1041,32.2336,556172.0
2025-06-09 10:00:00,32.38,32.53,32.36,32.53,657230.0,32.2336,32.3829,32.2136,32.3829,657230.0
2025-06-09 10:10:00,32.52,32.68,32.5,32.59,857410.0,32.3729,32.5322,32.353,32.4426,857410.0
2025-06-09 10:20:00,32.57,32.75,32.57,32.66,358995.0,32.4227,32.6019,32.4227,32.5123,358995.0
2025-06-09 10:30:00,32.67,32.77,32.49,32.52,877974.0,32.5222,32.6218,32.3431,32.3729,877974.0
2025-06-09 10:40:00,32.52,32.55,32.25,32.29,708548.0,32.3729,32.4028,32.1041,32.144,708548.0
2025-06-09 10:50:00,32.3,32.4,32.24,32.38,309852.0,32.1539,32.2535,32.0942,32.2336,309852.0
2025-06-09 11:00:00,32.39,32.47,32.38,32.46,315246.0,32.2435,32.3231,32.2336,32.3132,315246.0
2025-06-09 11:10:00,32.45,32.5,32.42,32.45,461385.0,32.3032,32.353,32.2734,32.3032,461385.0
2025-06-09 11:20:00,32.45,32.49,32.37,32.39,190220.0,32.3032,32.3431,32.2236,32.2435,190220.0
2025-06-09 11:30:00,32.4,32.51,32.4,32.47,363691.0,32.2535,32.363,32.2535,32.3231,363691.0
2025-06-09 11:40:00,32.48,32.54,32.47,32.53,246822.0,32.3331,32.3928,32.3231,32.3829,246822.0
2025-06-09 11:50:00,32.54,32.56,32.49,32.52,411324.0,32.3928,32.4127,32.3431,32.3729,411324.0
2025-06-09 12:00:00,32.52,32.6,32.48,32.53,270974.0,32.3729,32.4526,32.3331,32.3829,270974.0
2025-06-09 12:10:00,32.53,32.61,32.52,32.59,203123.0,32.3829,32.4625,32.3729,32.4426,203123.0
2025-06-09 12:20:00,32.59,32.59,32.53,32.59,138801.0,32.4426,32.4426,32.3829,32.4426,138801.0
2025-06-09 12:30:00,32.58,32.61,32.58,32.61,91592.0,32.4326,32.4625,32.4326,32.4625,91592.0
2025-06-09 12:40:00,32.61,32.66,32.6,32.65,125230.0,32.4625,32.5123,32.4526,32.5023,125230.0
2025-06-09 12:50:00,32.65,32.76,32.64,32.66,170322.0,32.5023,32.6118,32.4924,32.5123,170322.0
2025-06-09 13:00:00,32.66,32.73,32.64,32.68,90547.0,32.5123,32.582,32.4924,32.5322,90547.0
2025-06-09 13:10:00,32.68,32.76,32.67,32.73,153286.0,32.5322,32.6118,32.5222,32.582,153286.0
2025-06-09 13:20:00,32.72,32.85,32.69,32.82,391366.0,32.572,32.7014,32.5422,32.6716,391366.0
2025-06-09 13:30:00,32.81,32.85,32.78,32.8,104161.0,32.6616,32.7014,32.6317,32.6517,104161.0
2025-06-09 13:40:00,32.8,32.87,32.74,32.84,133068.0,32.6517,32.7213,32.5919,32.6915,133068.0
2025-06-09 13:50:00,32.85,32.92,32.85,32.88,230807.0,32.7014,32.7711,32.7014,32.7313,230807.0
2025-06-09 14:00:00,32.89,32.94,32.87,32.92,122243.0,32.7412,32.791,32.7213,32.7711,122243.0
2025-06-09 14:10:00,32.93,33.01,32.92,32.98,261074.0,32.7811,32.8607,32.7711,32.8308,261074.0
2025-06-09 14:20:00,32.98,32.99,32.93,32.95,88865.0,32.8308,32.8408,32.7811,32.801,88865.0
2025-06-09 14:30:00,32.95,32.99,32.82,32.83,462427.0,32.801,32.8408,32.6716,32.6815,462427.0
2025-06-09 14:40:00,32.83,32.92,32.83,32.87,214713.0,32.6815,32.7711,32.6815,32.7213,214713.0
2025-06-09 14:50:00,32.87,32.97,32.86,32.94,202592.0,32.7213,32.8209,32.7114,32.791,202592.0
2025-06-09 15:00:00,32.94,32.97,32.9,32.93,187042.0,32.791,32.8209,32.7512,32.7811,187042.0
2025-06-09 15:10:00,32.93,32.94,32.88,32.9,125740.0,32.7811,32.791,32.7313,32.7512,125740.0
2025-06-09 15:20:00,32.91,32.93,32.83,32.84,112172.0,32.7612,32.7811,32.6815,32.6915,112172.0
2025-06-09 15:30:00,32.84,32.84,32.73,32.73,208116.0,32.6915,32.6915,32.582,32.582,208116.0
2025-06-09 15:40:00,32.74,32.74,32.63,32.63,256269.0,32.5919,32.5919,32.4824,32.4824,256269.0
2025-06-09 15:50:00,32.63,32.72,32.53,32.56,637666.0,32.4824,32.572,32.3829,32.4127,637666.0
2025-06-10 09:30:00,33.11,33.17,32.88,32.94,561049.0,32.9603,33.02,32.7313,32.791,561049.0
2025-06-10 09:40:00,32.94,33.13,32.91,33.04,434376.0,32.791,32.9802,32.7612,32.8906,434376.0
2025-06-10 09:50:00,33.06,33.15,32.99,33.13,382303.0,32.9105,33.0001,32.8408,32.9802,382303.0
2025-06-10 10:00:00,33.13,33.33,33.13,33.27,407566.0,32.9802,33.1793,32.9802,33.1195,407566.0
2025-06-10 10:10:00,33.28,33.51,33.28,33.38,480538.0,33.1295,33.3584,33.1295,33.229,480538.0
2025-06-10 10:20:00,33.38,33.5,33.35,33.42,264609.0,33.229,33.3485,33.1992,33.2689,264609.0
2025-06-10 10:30:00,33.43,33.44,33.3,33.43,300944.0,33.2788,33.2888,33.1494,33.2788,300944.0
2025-06-10 10:40:00,33.43,33.55,33.4,33.45,353269.0,33.2788,33.3983,33.2489,33.2987,353269.0
2025-06-10 10:50:00,33.44,33.46,33.24,33.25,368970.0,33.2888,33.3087,33.0897,33.0996,368970.0
2025-06-10 11:00:00,33.26,33.36,33.21,33.22,203260.0,33.1096,33.2091,33.0598,33.0698,203260.0
2025-06-10 11:10:00,33.21,33.33,33.18,33.3,252359.0,33.0598,33.1793,33.0299,33.1494,252359.0
2025-06-10 11:20:00,33.27,33.39,33.24,33.36,192939.0,33.1195,33.239,33.0897,33.2091,192939.0
2025-06-10 11:30:00,33.37,33.37,32.99,33.18,627771.0,33.2191,33.2191,32.8408,33.0299,627771.0
2025-06-10 11:40:00,33.18,33.25,33.11,33.19,184431.0,33.0299,33.0996,32.9603,33.0399,184431.0
2025-06-10 11:50:00,33.19,33.28,33.19,33.2,147079.0,33.0399,33.1295,33.0399,33.0498,147079.0
2025-06-10 12:00:00,33.2,33.29,33.17,33.18,172991.0,33.0498,33.1394,33.02,33.0299,172991.0
2025-06-10 12:10:00,33.16,33.24,33.13,33.18,100110.0,33.01,33.0897,32.9802,33.0299,100110.0
2025-06-10 12:20:00,33.18,33.31,33.14,33.27,127009.0,33.0299,33.1593,32.9901,33.1195,127009.0
2025-06-10 12:30:00,33.29,33.34,33.27,33.31,76229.0,33.1394,33.1892,33.1195,33.1593,76229.0
2025-06-10 12:40:00,33.3,33.32,33.25,33.27,97450.0,33.1494,33.1693,33.0996,33.1195,97450.0
2025-06-10 12:50:00,33.27,33.32,33.26,33.29,75399.0,33.1195,33.1693,33.1096,33.1394,75399.0
2025-06-10 13:00:00,33.29,33.3,33.19,33.23,118643.0,33.1394,33.1494,33.0399,33.0797,118643.0
2025-06-10 13:10:00,33.23,33.3,33.23,33.25,136022.0,33.0797,33.1494,33.0797,33.0996,136022.0
2025-06-10 13:20:00,33.25,33.26,33.17,33.18,90849.0,33.0996,33.1096,33.02,33.0299,90849.0
2025-06-10 13:30:00,33.18,33.21,33.12,33.16,260330.0,33.0299,33.0598,32.9702,33.01,260330.0
2025-06-10 13:40:00,33.14,33.14,33.03,33.03,227338.0,32.9901,32.9901,32.8806,32.8806,227338.0
2025-06-10 13:50:00,33.04,33.08,32.98,32.99,214417.0,32.8906,32.9304,32.8308,32.8408,214417.0
2025-06-10 14:00:00,32.99,32.99,32.8,32.91,438542.0,32.8408,32.8408,32.6517,32.7612,438542.0
2025-06-10 14:10:00,32.92,32.94,32.87,32.91,181475.0,32.7711,32.791,32.7213,32.7612,181475.0
2025-06-10 14:20:00,32.91,32.94,32.82,32.86,200291.0,32.7612,32.791,32.6716,32.7114,200291.0
2025-06-10 14:30:00,32.85,32.98,32.85,32.96,142747.0,32.7014,32.8308,32.7014,32.8109,142747.0
2025-06-10 14:40:00,32.96,32.98,32.91,32.94,114420.0,32.8109,32.8308,32.7612,32.791,114420.0
2025-06-10 14:50:00,32.93,33.16,32.93,33.09,406621.0,32.7811,33.01,32.7811,32.9403,406621.0
2025-06-10 15:00:00,33.08,33.26,33.08,33.15,356524.0,32.9304,33.1096,32.9304,33.0001,356524.0
2025-06-10 15:10:00,33.16,33.17,33.05,33.08,259497.0,33.01,33.02,32.9005,32.9304,259497.0
2025-06-10 15:20:00,33.07,33.13,33.04,33.11,173784.0,32.9204,32.9802,32.8906,32.9603,173784.0
2025-06-10 15:30:00,33.11,33.11,33.03,33.06,146585.0,32.9603,32.9603,32.8806,32.9105,146585.0
2025-06-10 15:40:00,33.05,33.06,32.9,32.9,182111.0,32.9005,32.9105,32.7512,32.7512,182111.0
2025-06-10 15:50:00,32.91,33.12,32.88,33.11,454839.0,32.7612,32.9702,32.7313,32.9603,454839.0
2025-06-11 09:30:00,33.62,33.63,33.17,33.44,1311204.0,33.4679,33.4779,33.02,33.2888,1311204.0
2025-06-11 09:40:00,33.41,33.54,33.17,33.29,1312326.0,33.2589,33.3883,33.02,33.1394,1312326.0
2025-06-11 09:50:00,33.28,33.46,33.23,33.39,542672.0,33.1295,33.3087,33.0797,33.239,542672.0
2025-06-11 10:00:00,33.39,33.53,33.27,33.52,573689.0,33.239,33.3784,33.1195,33.3684,573689.0
2025-06-11 10:10:00,33.53,33.75,33.5,33.74,488750.0,33.3784,33.5974,33.3485,33.5874,488750.0
2025-06-11 10:20:00,33.73,33.77,33.59,33.65,448919.0,33.5774,33.6173,33.4381,33.4978,448919.0
2025-06-11 10:30:00,33.66,33.7,33.58,33.63,403613.0,33.5078,33.5476,33.4281,33.4779,403613.0
2025-06-11 10:40:00,33.63,33.67,33.53,33.6,363463.0,33.4779,33.5177,33.3784,33.448,363463.0
2025-06-11 10:50:00,33.6,33.71,33.59,33.63,365705.0,33.448,33.5575,33.4381,33.4779,365705.0
2025-06-11 11:00:00,33.63,33.75,33.48,33.5,463644.0,33.4779,33.5974,33.3286,33.3485,463644.0
2025-06-11 11:10:00,33.48,33.69,33.45,33.65,271326.0,33.3286,33.5376,33.2987,33.4978,271326.0
2025-06-11 11:20:00,33.65,33.65,33.56,33.58,275401.0,33.4978,33.4978,33.4082,33.4281,275401.0
2025-06-11 11:30:00,33.59,33.67,33.55,33.55,235886.0,33.4381,33.5177,33.3983,33.3983,235886.0
2025-06-11 11:40:00,33.55,33.6,33.34,33.41,370878.0,33.3983,33.448,33.1892,33.2589,370878.0
2025-06-11 11:50:00,33.41,33.47,33.36,33.39,269091.0,33.2589,33.3186,33.2091,33.239,269091.0
2025-06-11 12:00:00,33.39,33.45,33.18,33.29,410525.0,33.239,33.2987,33.0299,33.1394,410525.0
2025-06-11 12:10:00,33.28,33.29,33.07,33.11,574173.0,33.1295,33.1394,32.9204,32.9603,574173.0
2025-06-11 12:20:00,33.11,33.24,32.99,33.24,483690.0,32.9603,33.0897,32.8408,33.0897,483690.0
2025-06-11 12:30:00,33.24,33.28,33.13,33.15,125501.0,33.0897,33.1295,32.9802,33.0001,125501.0
2025-06-11 12:40:00,33.14,33.32,33.13,33.29,162849.0,32.9901,33.1693,32.9802,33.1394,162849.0
2025-06-11 12:50:00,33.28,33.33,33.22,33.28,144228.0,33.1295,33.1793,33.0698,33.1295,144228.0
2025-06-11 13:00:00,33.29,33.5,33.27,33.5,465377.0,33.1394,33.3485,33.1195,33.3485,465377.0
2025-06-11 13:10:00,33.5,33.52,33.41,33.48,153379.0,33.3485,33.3684,33.2589,33.3286,153379.0
2025-06-11 13:20:00,33.48,33.59,33.47,33.55,312697.0,33.3286,33.4381,33.3186,33.3983,312697.0
2025-06-11 13:30:00,33.56,33.57,33.47,33.51,429999.0,33.4082,33.4182,33.3186,33.3584,429999.0
2025-06-11 13:40:00,33.52,33.56,33.42,33.42,177976.0,33.3684,33.4082,33.2689,33.2689,177976.0
2025-06-11 13:50:00,33.42,33.45,33.29,33.3,204290.0,33.2689,33.2987,33.1394,33.1494,204290.0
2025-06-11 14:00:00,33.3,33.37,32.77,33.02,679834.0,33.1494,33.2191,32.6218,32.8707,679834.0
2025-06-11 14:10:00,33.01,33.03,32.55,32.71,683267.0,32.8607,32.8806,32.4028,32.5621,683267.0
2025-06-11 14:20:00,32.7,32.93,32.69,32.86,451850.0,32.5521,32.7811,32.5422,32.7114,451850.0
2025-06-11 14:30:00,32.86,33.02,32.7,32.98,669378.0,32.7114,32.8707,32.5521,32.8308,669378.0
2025-06-11 14:40:00,32.99,33.05,32.94,33.03,189926.0,32.8408,32.9005,32.791,32.8806,189926.0
2025-06-11 14:50:00,33.02,33.02,32.78,32.8,362631.0,32.8707,32.8707,32.6317,32.6517,362631.0
2025-06-11 15:00:00,32.82,32.86,32.58,32.75,440638.0,32.6716,32.7114,32.4326,32.6019,440638.0
2025-06-11 15:10:00,32.75,32.82,32.65,32.65,249479.0,32.6019,32.6716,32.5023,32.5023,249479.0
2025-06-11 15:20:00,32.65,32.87,32.65,32.71,378938.0,32.5023,32.7213,32.5023,32.5621,378938.0
2025-06-11 15:30:00,32.71,32.79,32.57,32.66,419169.0,32.5621,32.6417,32.4227,32.5123,419169.0
2025-06-11 15:40:00,32.66,32.75,32.58,32.59,360527.0,32.5123,32.6019,32.4326,32.4426,360527.0
2025-06-11 15:50:00,32.6,32.78,32.58,32.71,801116.0,32.4526,32.6317,32.4326,32.5621,801116.0
2025-06-12 09:30:00,32.04,32.04,31.79,31.98,1176724.0,31.8951,31.8951,31.6462,31.8354,1176724.0
2025-06-12 09:40:00,31.98,32.09,31.88,32.01,393436.0,31.8354,31.9449,31.7358,31.8652,393436.0
2025-06-12 09:50:00,32.0,32.14,31.88,31.93,424340.0,31.8553,31.9946,31.7358,31.7856,424340.0
2025-06-12 10:00:00,31.93,32.12,31.87,32.05,392841.0,31.7856,31.9747,31.7259,31.905,392841.0
2025-06-12 10:10:00,32.05,32.31,31.93,32.28,553850.0,31.905,32.1639,31.7856,32.134,553850.0
2025-06-12 10:20:00,32.27,32.4,32.21,32.37,283122.0,32.1241,32.2535,32.0643,32.2236,283122.0
2025-06-12 10:30:00,32.38,32.53,32.37,32.47,188360.0,32.2336,32.3829,32.2236,32.3231,188360.0
2025-06-12 10:40:00,32.46,32.51,32.38,32.43,189588.0,32.3132,32.363,32.2336,32.2833,189588.0
2025-06-12 10:50:00,32.43,32.46,32.29,32.31,353550.0,32.2833,32.3132,32.144,32.1639,353550.0
2025-06-12 11:00:00,32.31,32.47,32.31,32.34,228091.0,32.1639,32.3231,32.1639,32.1937,228091.0
2025-06-12 11:10:00,32.34,32.36,32.21,32.22,272793.0,32.1937,32.2136,32.0643,32.0743,272793.0
2025-06-12 11:20:00,32.23,32.26,31.93,32.07,743404.0,32.0842,32.1141,31.7856,31.925,743404.0
2025-06-12 11:30:00,32.08,32.1,31.91,31.99,273942.0,31.9349,31.9548,31.7657,31.8453,273942.0
2025-06-12 11:40:00,31.99,32.07,31.98,32.06,141168.0,31.8453,31.925,31.8354,31.915,141168.0
2025-06-12 11:50:00,32.07,32.15,32.04,32.13,194915.0,31.925,32.0046,31.8951,31.9847,194915.0
2025-06-12 12:00:00,32.13,32.22,32.02,32.19,404010.0,31.9847,32.0743,31.8752,32.0444,404010.0
2025-06-12 12:10:00,32.2,32.27,32.13,32.15,215317.0,32.0544,32.1241,31.9847,32.0046,215317.0
2025-06-12 12:20:00,32.14,32.17,32.0,32.16,302546.0,31.9946,32.0245,31.8553,32.0145,302546.0
2025-06-12 12:30:00,32.14,32.29,31.99,32.29,439738.0,31.9946,32.144,31.8453,32.144,439738.0
2025-06-12 12:40:00,32.28,32.3,32.24,32.27,236124.0,32.134,32.1539,32.0942,32.1241,236124.0
2025-06-12 12:50:00,32.27,32.28,32.19,32.21,114224.0,32.1241,32.134,32.0444,32.0643,114224.0
2025-06-12 13:00:00,32.21,32.4,32.2,32.34,178645.0,32.0643,32.2535,32.0544,32.1937,178645.0
2025-06-12 13:10:00,32.34,32.4,32.27,32.35,128673.0,32.1937,32.2535,32.1241,32.2037,128673.0
2025-06-12 13:20:00,32.34,32.34,32.24,32.27,72225.0,32.1937,32.1937,32.0942,32.1241,72225.0
2025-06-12 13:30:00,32.27,32.41,32.27,32.4,227297.0,32.1241,32.2634,32.1241,32.2535,227297.0
2025-06-12 13:40:00,32.39,32.42,32.33,32.34,232417.0,32.2435,32.2734,32.1838,32.1937,232417.0
2025-06-12 13:50:00,32.34,32.42,32.34,32.36,202358.0,32.1937,32.2734,32.1937,32.2136,202358.0
2025-06-12 14:00:00,32.35,32.44,32.35,32.43,74280.0,32.2037,32.2933,32.2037,32.2833,74280.0
2025-06-12 14:10:00,32.43,32.43,32.36,32.37,109233.0,32.2833,32.2833,32.2136,32.2236,109233.0
2025-06-12 14:20:00,32.38,32.41,32.18,32.24,218041.0,32.2336,32.2634,32.0345,32.0942,218041.0
2025-06-12 14:30:00,32.25,32.32,32.21,32.32,123418.0,32.1041,32.1738,32.0643,32.1738,123418.0
2025-06-12 14:40:00,32.32,32.34,32.24,32.26,61709.0,32.1738,32.1937,32.0942,32.1141,61709.0
2025-06-12 14:50:00,32.24,32.3,32.22,32.29,70790.0,32.0942,32.1539,32.0743,32.144,70790.0
2025-06-12 15:00:00,32.28,32.31,32.25,32.27,48345.0,32.134,32.1639,32.1041,32.1241,48345.0
2025-06-12 15:10:00,32.28,32.29,32.24,32.25,95619.0,32.134,32.144,32.0942,32.1041,95619.0
2025-06-12 15:20:00,32.26,32.27,32.21,32.25,74350.0,32.1141,32.1241,32.0643,32.1041,74350.0
2025-06-12 15:30:00,32.24,32.27,32.2,32.25,192148.0,32.0942,32.1241,32.0544,32.1041,192148.0
2025-06-12 15:40:00,32.25,32.25,32.13,32.13,241450.0,32.1041,32.1041,31.9847,31.9847,241450.0
2025-06-12 15:50:00,32.13,32.31,32.09,32.31,656761.0,31.9847,32.1639,31.9449,32.1639,656761.0
2025-06-13 09:30:00,30.96,31.45,30.82,31.37,1615800.0,30.82,31.3078,30.6806,31.2281,1615800.0
2025-06-13 09:40:00,31.33,31.37,30.83,30.83,804161.0,31.1883,31.2281,30.6906,30.6906,804161.0
2025-06-13 09:50:00,30.83,31.02,30.59,30.67,1446878.0,30.6906,30.8797,30.4516,30.5313,1446878.0
2025-06-13 10:00:00,30.67,31.1,30.67,31.06,918716.0,30.5313,30.9593,30.5313,30.9195,918716.0
2025-06-13 10:10:00,31.07,31.07,30.78,30.79,583603.0,30.9295,30.9295,30.6408,30.6507,583603.0
2025-06-13 10:20:00,30.79,30.89,30.62,30.68,383484.0,30.6507,30.7503,30.4815,30.5412,383484.0
2025-06-13 10:30:00,30.69,31.0,30.67,31.0,393885.0,30.5512,30.8598,30.5313,30.8598,393885.0
2025-06-13 10:40:00,30.99,31.1,30.74,30.83,484446.0,30.8498,30.9593,30.601,30.6906,484446.0
2025-06-13 10:50:00,30.82,31.15,30.79,31.14,351318.0,30.6806,31.0091,30.6507,30.9992,351318.0
2025-06-13 11:00:00,31.14,31.27,31.08,31.24,322678.0,30.9992,31.1286,30.9394,31.0987,322678.0
2025-06-13 11:10:00,31.24,31.27,31.11,31.27,563294.0,31.0987,31.1286,30.9693,31.1286,563294.0
2025-06-13 11:20:00,31.26,31.39,31.17,31.26,659868.0,31.1186,31.248,31.029,31.1186,659868.0
2025-06-13 11:30:00,31.26,31.38,31.25,31.34,331594.0,31.1186,31.2381,31.1087,31.1983,331594.0
2025-06-13 11:40:00,31.34,31.49,31.3,31.43,274057.0,31.1983,31.3476,31.1584,31.2879,274057.0
2025-06-13 11:50:00,31.45,31.53,31.36,31.44,612562.0,31.3078,31.3874,31.2182,31.2978,612562.0
2025-06-13 12:00:00,31.44,31.58,31.39,31.53,128061.0,31.2978,31.4372,31.248,31.3874,128061.0
2025-06-13 12:10:00,31.55,31.66,31.5,31.63,297919.0,31.4073,31.5168,31.3575,31.4869,297919.0
2025-06-13 12:20:00,31.63,31.63,31.43,31.43,555192.0,31.4869,31.4869,31.2879,31.2879,555192.0
2025-06-13 12:30:00,31.43,31.52,31.38,31.41,233830.0,31.2879,31.3774,31.2381,31.2679,233830.0
2025-06-13 12:40:00,31.39,31.41,31.31,31.32,214384.0,31.248,31.2679,31.1684,31.1783,214384.0
2025-06-13 12:50:00,31.32,31.56,31.32,31.46,447310.0,31.1783,31.4173,31.1783,31.3177,447310.0
2025-06-13 13:00:00,31.46,31.51,31.35,31.36,461694.0,31.3177,31.3675,31.2082,31.2182,461694.0
2025-06-13 13:10:00,31.37,31.37,31.11,31.18,483651.0,31.2281,31.2281,30.9693,31.039,483651.0
2025-06-13 13:20:00,31.18,31.34,31.13,31.13,256665.0,31.039,31.1983,30.9892,30.9892,256665.0
2025-06-13 13:30:00,31.13,31.24,31.12,31.15,144469.0,30.9892,31.0987,30.9793,31.0091,144469.0
2025-06-13 13:40:00,31.15,31.22,31.09,31.14,184459.0,31.0091,31.0788,30.9494,30.9992,184459.0
2025-06-13 13:50:00,31.15,31.28,31.14,31.17,130993.0,31.0091,31.1385,30.9992,31.029,130993.0
2025-06-13 14:00:00,31.16,31.25,30.95,30.99,617238.0,31.0191,31.1087,30.81,30.8498,617238.0
2025-06-13 14:10:00,30.99,31.02,30.76,30.85,426036.0,30.8498,30.8797,30.6209,30.7105,426036.0
2025-06-13 14:20:00,30.86,30.9,30.58,30.61,568450.0,30.7204,30.7602,30.4417,30.4716,568450.0
2025-06-13 14:30:00,30.61,30.65,30.35,30.41,527575.0,30.4716,30.5114,30.2127,30.2725,527575.0
2025-06-13 14:40:00,30.4,30.7,30.36,30.51,365173.0,30.2625,30.5612,30.2227,30.372,365173.0
2025-06-13 14:50:00,30.52,30.76,30.52,30.75,278296.0,30.382,30.6209,30.382,30.6109,278296.0
2025-06-13 15:00:00,30.73,30.79,30.58,30.77,447170.0,30.591,30.6507,30.4417,30.6308,447170.0
2025-06-13 15:10:00,30.77,30.78,30.53,30.56,352405.0,30.6308,30.6408,30.3919,30.4218,352405.0
2025-06-13 15:20:00,30.55,30.63,30.22,30.3,789608.0,30.4118,30.4915,30.0833,30.163,789608.0
2025-06-13 15:30:00,30.3,30.61,30.27,30.53,772019.0,30.163,30.4716,30.1331,30.3919,772019.0
2025-06-13 15:40:00,30.52,30.58,30.21,30.3,645957.0,30.382,30.4417,30.0734,30.163,645957.0
2025-06-13 15:50:00,30.31,30.54,30.31,30.52,1128223.0,30.1729,30.4019,30.1729,30.382,1128223.0
2025-06-16 09:30:00,31.43,31.55,31.14,31.15,702337.0,31.2879,31.4073,30.9992,31.0091,702337.0
2025-06-16 09:40:00,31.14,31.49,31.08,31.43,709695.0,30.9992,31.3476,30.9394,31.2879,709695.0
2025-06-16 09:50:00,31.43,31.68,31.32,31.52,651979.0,31.2879,31.5367,31.1783,31.3774,651979.0
2025-06-16 10:00:00,31.53,31.66,31.48,31.6,351301.0,31.3874,31.5168,31.3376,31.4571,351301.0
2025-06-16 10:10:00,31.59,31.86,31.58,31.84,404094.0,31.4471,31.7159,31.4372,31.696,404094.0
2025-06-16 10:20:00,31.84,31.9,31.68,31.73,205615.0,31.696,31.7557,31.5367,31.5865,205615.0
2025-06-16 10:30:00,31.75,31.88,31.72,31.85,154498.0,31.6064,31.7358,31.5765,31.706,154498.0
2025-06-16 10:40:00,31.85,32.01,31.82,32.0,381546.0,31.706,31.8652,31.6761,31.8553,381546.0
2025-06-16 10:50:00,31.99,32.08,31.94,31.95,235356.0,31.8453,31.9349,31.7955,31.8055,235356.0
2025-06-16 11:00:00,31.96,31.96,31.69,31.7,249536.0,31.8155,31.8155,31.5467,31.5566,249536.0
2025-06-16 11:10:00,31.71,31.75,31.63,31.71,243157.0,31.5666,31.6064,31.4869,31.5666,243157.0
2025-06-16 11:20:00,31.71,31.73,31.55,31.61,288335.0,31.5666,31.5865,31.4073,31.467,288335.0
2025-06-16 11:30:00,31.61,31.67,31.54,31.66,442479.0,31.467,31.5268,31.3974,31.5168,442479.0
2025-06-16 11:40:00,31.65,31.68,31.56,31.56,138779.0,31.5069,31.5367,31.4173,31.4173,138779.0
2025-06-16 11:50:00,31.56,31.59,31.42,31.51,568152.0,31.4173,31.4471,31.2779,31.3675,568152.0
2025-06-16 12:00:00,31.51,31.61,31.49,31.56,174175.0,31.3675,31.467,31.3476,31.4173,174175.0
2025-06-16 12:10:00,31.57,31.68,31.56,31.66,135581.0,31.4272,31.5367,31.4173,31.5168,135581.0
2025-06-16 12:20:00,31.66,31.77,31.66,31.68,151707.0,31.5168,31.6263,31.5168,31.5367,151707.0
2025-06-16 12:30:00,31.68,31.72,31.64,31.67,109567.0,31.5367,31.5765,31.4969,31.5268,109567.0
2025-06-16 12:40:00,31.66,31.69,31.62,31.65,256004.0,31.5168,31.5467,31.477,31.5069,256004.0
2025-06-16 12:50:00,31.65,31.77,31.63,31.66,319376.0,31.5069,31.6263,31.4869,31.5168,319376.0
2025-06-16 13:00:00,31.66,31.7,31.57,31.62,199756.0,31.5168,31.5566,31.4272,31.477,199756.0
2025-06-16 13:10:00,31.62,31.64,31.55,31.62,101613.0,31.477,31.4969,31.4073,31.477,101613.0
2025-06-16 13:20:00,31.62,31.77,31.6,31.74,187736.0,31.477,31.6263,31.4571,31.5964,187736.0
2025-06-16 13:30:00,31.74,31.8,31.71,31.71,547617.0,31.5964,31.6562,31.5666,31.5666,547617.0
2025-06-16 13:40:00,31.71,31.75,31.67,31.67,269947.0,31.5666,31.6064,31.5268,31.5268,269947.0
2025-06-16 13:50:00,31.67,31.69,31.5,31.54,205975.0,31.5268,31.5467,31.3575,31.3974,205975.0
2025-06-16 14:00:00,31.53,31.64,31.52,31.61,93298.0,31.3874,31.4969,31.3774,31.467,93298.0
2025-06-16 14:10:00,31.62,31.62,31.52,31.55,70701.0,31.477,31.477,31.3774,31.4073,70701.0
2025-06-16 14:20:00,31.55,31.59,31.49,31.49,103083.0,31.4073,31.4471,31.3476,31.3476,103083.0
2025-06-16 14:30:00,31.5,31.51,31.41,31.41,202533.0,31.3575,31.3675,31.2679,31.2679,202533.0
2025-06-16 14:40:00,31.42,31.47,31.37,31.37,188469.0,31.2779,31.3277,31.2281,31.2281,188469.0
2025-06-16 14:50:00,31.37,31.47,31.33,31.45,145603.0,31.2281,31.3277,31.1883,31.3078,145603.0
2025-06-16 15:00:00,31.45,31.47,31.39,31.4,95180.0,31.3078,31.3277,31.248,31.258,95180.0
2025-06-16 15:10:00,31.39,31.41,31.32,31.33,180277.0,31.248,31.2679,31.1783,31.1883,180277.0
2025-06-16 15:20:00,31.33,31.51,31.3,31.39,439098.0,31.1883,31.3675,31.1584,31.248,439098.0
2025-06-16 15:30:00,31.37,31.42,31.32,31.39,149845.0,31.2281,31.2779,31.1783,31.248,149845.0
2025-06-16 15:40:00,31.39,31.51,31.39,31.45,156001.0,31.248,31.3675,31.248,31.3078,156001.0
2025-06-16 15:50:00,31.45,31.57,31.41,31.55,706292.0,31.3078,31.4272,31.2679,31.4073,706292.0
2025-06-17 09:30:00,30.8,31.06,30.76,31.02,937333.0,30.6607,30.9195,30.6209,30.8797,937333.0
2025-06-17 09:40:00,31.01,31.22,30.98,31.08,570563.0,30.8698,31.0788,30.8399,30.9394,570563.0
2025-06-17 09:50:00,31.08,31.34,31.05,31.3,375726.0,30.9394,31.1983,30.9096,31.1584,375726.0
2025-06-17 10:00:00,31.32,31.37,31.16,31.32,270214.0,31.1783,31.2281,31.0191,31.1783,270214.0
2025-06-17 10:10:00,31.31,31.4,31.23,31.27,231638.0,31.1684,31.258,31.0888,31.1286,231638.0
2025-06-17 10:20:00,31.28,31.37,31.19,31.22,166076.0,31.1385,31.2281,31.0489,31.0788,166076.0
2025-06-17 10:30:00,31.22,31.34,31.2,31.26,136513.0,31.0788,31.1983,31.0589,31.1186,136513.0
2025-06-17 10:40:00,31.25,31.25,31.08,31.18,208866.0,31.1087,31.1087,30.9394,31.039,208866.0
2025-06-17 10:50:00,31.18,31.29,31.17,31.21,121994.0,31.039,31.1485,31.029,31.0688,121994.0
2025-06-17 11:00:00,31.2,31.36,31.18,31.35,183806.0,31.0589,31.2182,31.039,31.2082,183806.0
2025-06-17 11:10:00,31.36,31.42,31.24,31.34,217472.0,31.2182,31.2779,31.0987,31.1983,217472.0
2025-06-17 11:20:00,31.33,31.34,31.14,31.16,113623.0,31.1883,31.1983,30.9992,31.0191,113623.0
2025-06-17 11:30:00,31.16,31.21,31.08,31.16,213556.0,31.0191,31.0688,30.9394,31.0191,213556.0
2025-06-17 11:40:00,31.17,31.26,31.13,31.13,402853.0,31.029,31.1186,30.9892,30.9892,402853.0
2025-06-17 11:50:00,31.19,31.22,31.1,31.11,93451.0,31.0489,31.0788,30.9593,30.9693,93451.0
2025-06-17 12:00:00,31.12,31.28,31.12,31.17,245281.0,30.9793,31.1385,30.9793,31.029,245281.0
2025-06-17 12:10:00,31.18,31.36,31.17,31.36,182626.0,31.039,31.2182,31.029,31.2182,182626.0
2025-06-17 12:20:00,31.36,31.38,31.31,31.34,477242.0,31.2182,31.2381,31.1684,31.1983,477242.0
2025-06-17 12:30:00,31.34,31.42,31.3,31.35,117623.0,31.1983,31.2779,31.1584,31.2082,117623.0
2025-06-17 12:40:00,31.35,31.37,31.17,31.21,424431.0,31.2082,31.2281,31.029,31.0688,424431.0
2025-06-17 12:50:00,31.22,31.26,30.99,31.0,452635.0,31.0788,31.1186,30.8498,30.8598,452635.0
2025-06-17 13:00:00,30.99,31.09,30.91,31.08,206709.0,30.8498,30.9494,30.7702,30.9394,206709.0
2025-06-17 13:10:00,31.08,31.12,31.0,31.0,95972.0,30.9394,30.9793,30.8598,30.8598,95972.0
2025-06-17 13:20:00,30.98,31.0,30.79,30.8,204015.0,30.8399,30.8598,30.6507,30.6607,204015.0
2025-06-17 13:30:00,30.8,31.04,30.73,30.99,215572.0,30.6607,30.8996,30.591,30.8498,215572.0
2025-06-17 13:40:00,30.98,31.05,30.7,30.76,352856.0,30.8399,30.9096,30.5612,30.6209,352856.0
2025-06-17 13:50:00,30.76,30.9,30.62,30.83,389626.0,30.6209,30.7602,30.4815,30.6906,389626.0
2025-06-17 14:00:00,30.82,30.85,30.7,30.8,447820.0,30.6806,30.7105,30.5612,30.6607,447820.0
2025-06-17 14:10:00,30.81,30.87,30.67,30.68,172920.0,30.6707,30.7304,30.5313,30.5412,172920.0
2025-06-17 14:20:00,30.68,30.72,30.6,30.68,239139.0,30.5412,30.5811,30.4616,30.5412,239139.0
2025-06-17 14:30:00,30.68,30.77,30.63,30.63,191385.0,30.5412,30.6308,30.4915,30.4915,191385.0
2025-06-17 14:40:00,30.62,30.71,30.53,30.65,269350.0,30.4815,30.5711,30.3919,30.5114,269350.0
2025-06-17 14:50:00,30.63,30.78,30.62,30.78,237070.0,30.4915,30.6408,30.4815,30.6408,237070.0
2025-06-17 15:00:00,30.77,30.78,30.6,30.64,169964.0,30.6308,30.6408,30.4616,30.5014,169964.0
2025-06-17 15:10:00,30.64,30.68,30.59,30.63,132145.0,30.5014,30.5412,30.4516,30.4915,132145.0
2025-06-17 15:20:00,30.63,30.76,30.62,30.75,162158.0,30.4915,30.6209,30.4815,30.6109,162158.0
2025-06-17 15:30:00,30.75,30.79,30.71,30.73,240674.0,30.6109,30.6507,30.5711,30.591,240674.0
2025-06-17 15:40:00,30.73,30.75,30.58,30.67,188295.0,30.591,30.6109,30.4417,30.5313,188295.0
2025-06-17 15:50:00,30.65,30.73,30.5,30.56,709488.0,30.5114,30.591,30.3621,30.4218,709488.0
2025-06-18 09:30:00,30.5,30.75,30.23,30.72,694400.0,30.3621,30.6109,30.0933,30.5811,694400.0
2025-06-18 09:40:00,30.72,30.82,30.56,30.77,249291.0,30.5811,30.6806,30.4218,30.6308,249291.0
2025-06-18 09:50:00,30.78,30.95,30.78,30.82,289704.0,30.6408,30.81,30.6408,30.6806,289704.0
2025-06-18 10:00:00,30.82,31.08,30.77,31.05,366605.0,30.6806,30.9394,30.6308,30.9096,366605.0
2025-06-18 10:10:00,31.05,31.35,30.99,31.34,314102.0,30.9096,31.2082,30.8498,31.1983,314102.0
2025-06-18 10:20:00,31.33,31.51,31.31,31.47,325822.0,31.1883,31.3675,31.1684,31.3277,325822.0
2025-06-18 10:30:00,31.47,31.57,31.46,31.55,188867.0,31.3277,31.4272,31.3177,31.4073,188867.0
2025-06-18 10:40:00,31.56,31.59,31.45,31.48,220629.0,31.4173,31.4471,31.3078,31.3376,220629.0
2025-06-18 10:50:00,31.49,31.62,31.48,31.59,123226.0,31.3476,31.477,31.3376,31.4471,123226.0
2025-06-18 11:00:00,31.6,31.67,31.54,31.56,111119.0,31.4571,31.5268,31.3974,31.4173,111119.0
2025-06-18 11:10:00,31.55,31.62,31.54,31.55,84257.0,31.4073,31.477,31.3974,31.4073,84257.0
2025-06-18 11:20:00,31.55,31.61,31.5,31.58,89786.0,31.4073,31.467,31.3575,31.4372,89786.0
2025-06-18 11:30:00,31.58,31.59,31.46,31.5,132652.0,31.4372,31.4471,31.3177,31.3575,132652.0
2025-06-18 11:40:00,31.5,31.59,31.43,31.59,256891.0,31.3575,31.4471,31.2879,31.4471,256891.0
2025-06-18 11:50:00,31.59,31.61,31.4,31.42,168631.0,31.4471,31.467,31.258,31.2779,168631.0
2025-06-18 12:00:00,31.43,31.62,31.41,31.6,128161.0,31.2879,31.477,31.2679,31.4571,128161.0
2025-06-18 12:10:00,31.6,31.61,31.51,31.55,73986.0,31.4571,31.467,31.3675,31.4073,73986.0
2025-06-18 12:20:00,31.53,31.59,31.51,31.51,52354.0,31.3874,31.4471,31.3675,31.3675,52354.0
2025-06-18 12:30:00,31.51,31.58,31.49,31.57,70854.0,31.3675,31.4372,31.3476,31.4272,70854.0
2025-06-18 12:40:00,31.58,31.61,31.49,31.49,78990.0,31.4372,31.467,31.3476,31.3476,78990.0
2025-06-18 12:50:00,31.5,31.55,31.43,31.46,108257.0,31.3575,31.4073,31.2879,31.3177,108257.0
2025-06-18 13:00:00,31.45,31.51,31.43,31.5,69345.0,31.3078,31.3675,31.2879,31.3575,69345.0
2025-06-18 13:10:00,31.49,31.51,31.42,31.47,75008.0,31.3476,31.3675,31.2779,31.3277,75008.0
2025-06-18 13:20:00,31.46,31.47,31.33,31.38,93449.0,31.3177,31.3277,31.1883,31.2381,93449.0
2025-06-18 13:30:00,31.37,31.41,31.2,31.3,202638.0,31.2281,31.2679,31.0589,31.1584,202638.0
2025-06-18 13:40:00,31.28,31.38,31.26,31.35,124725.0,31.1385,31.2381,31.1186,31.2082,124725.0
2025-06-18 13:50:00,31.35,31.48,31.32,31.38,142044.0,31.2082,31.3376,31.1783,31.2381,142044.0
2025-06-18 14:00:00,31.35,31.79,31.21,31.34,925936.0,31.2082,31.6462,31.0688,31.1983,925936.0
2025-06-18 14:10:00,31.33,31.49,31.23,31.36,354101.0,31.1883,31.3476,31.0888,31.2182,354101.0
2025-06-18 14:20:00,31.35,31.46,31.28,31.45,282617.0,31.2082,31.3177,31.1385,31.3078,282617.0
2025-06-18 14:30:00,31.45,31.61,31.34,31.54,565672.0,31.3078,31.467,31.1983,31.3974,565672.0
2025-06-18 14:40:00,31.55,31.74,31.43,31.44,459000.0,31.4073,31.5964,31.2879,31.2978,459000.0
2025-06-18 14:50:00,31.44,31.44,30.81,30.87,618922.0,31.2978,31.2978,30.6707,30.7304,618922.0
2025-06-18 15:00:00,30.87,31.2,30.78,31.01,425238.0,30.7304,31.0589,30.6408,30.8698,425238.0
2025-06-18 15:10:00,31.0,31.26,30.94,31.2,535899.0,30.8598,31.1186,30.8001,31.0589,535899.0
2025-06-18 15:20:00,31.2,31.29,30.82,30.84,332818.0,31.0589,31.1485,30.6806,30.7005,332818.0
2025-06-18 15:30:00,30.82,31.1,30.76,31.06,252783.0,30.6806,30.9593,30.6209,30.9195,252783.0
2025-06-18 15:40:00,31.06,31.16,31.03,31.07,508958.0,30.9195,31.0191,30.8897,30.9295,508958.0
2025-06-18 15:50:00,31.08,31.13,30.95,31.02,507773.0,30.9394,30.9892,30.81,30.8797,507773.0
2025-06-20 09:30:00,31.66,31.71,31.39,31.52,878320.0,31.5168,31.5666,31.248,31.3774,878320.0
2025-06-20 09:40:00,31.52,31.6,31.23,31.25,862172.0,31.3774,31.4571,31.0888,31.1087,862172.0
2025-06-20 09:50:00,31.25,31.46,31.19,31.4,435579.0,31.1087,31.3177,31.0489,31.258,435579.0
2025-06-20 10:00:00,31.41,31.52,31.32,31.39,318478.0,31.2679,31.3774,31.1783,31.248,318478.0
2025-06-20 10:10:00,31.4,31.47,31.33,31.38,223455.0,31.258,31.3277,31.1883,31.2381,223455.0
2025-06-20 10:20:00,31.38,31.45,31.14,31.36,489452.0,31.2381,31.3078,30.9992,31.2182,489452.0
2025-06-20 10:30:00,31.35,31.4,31.27,31.36,223323.0,31.2082,31.258,31.1286,31.2182,223323.0
2025-06-20 10:40:00,31.37,31.4,30.98,30.99,803757.0,31.2281,31.258,30.8399,30.8498,803757.0
2025-06-20 10:50:00,30.98,31.02,30.84,30.93,617771.0,30.8399,30.8797,30.7005,30.7901,617771.0
2025-06-20 11:00:00,30.92,30.93,30.75,30.82,466240.0,30.7802,30.7901,30.6109,30.6806,466240.0
2025-06-20 11:10:00,30.81,31.02,30.81,30.98,297023.0,30.6707,30.8797,30.6707,30.8399,297023.0
2025-06-20 11:20:00,30.99,31.03,30.9,30.92,96262.0,30.8498,30.8897,30.7602,30.7802,96262.0
2025-06-20 11:30:00,30.91,31.09,30.89,31.08,161167.0,30.7702,30.9494,30.7503,30.9394,161167.0
2025-06-20 11:40:00,31.08,31.1,30.96,31.06,154876.0,30.9394,30.9593,30.82,30.9195,154876.0
2025-06-20 11:50:00,31.02,31.03,30.73,30.74,301397.0,30.8797,30.8897,30.591,30.601,301397.0
2025-06-20 12:00:00,30.74,30.81,30.71,30.8,155338.0,30.601,30.6707,30.5711,30.6607,155338.0
2025-06-20 12:10:00,30.8,30.88,30.72,30.84,127259.0,30.6607,30.7403,30.5811,30.7005,127259.0
2025-06-20 12:20:00,30.84,30.91,30.77,30.86,152315.0,30.7005,30.7702,30.6308,30.7204,152315.0
2025-06-20 12:30:00,30.86,30.96,30.86,30.93,235600.0,30.7204,30.82,30.7204,30.7901,235600.0
2025-06-20 12:40:00,30.93,30.98,30.79,30.8,458296.0,30.7901,30.8399,30.6507,30.6607,458296.0
2025-06-20 12:50:00,30.8,30.97,30.8,30.88,214937.0,30.6607,30.8299,30.6607,30.7403,214937.0
2025-06-20 13:00:00,30.87,30.99,30.78,30.8,202728.0,30.7304,30.8498,30.6408,30.6607,202728.0
2025-06-20 13:10:00,30.79,30.92,30.72,30.73,302198.0,30.6507,30.7802,30.5811,30.591,302198.0
2025-06-20 13:20:00,30.71,30.75,30.57,30.57,192170.0,30.5711,30.6109,30.4317,30.4317,192170.0
2025-06-20 13:30:00,30.56,30.64,30.48,30.55,367343.0,30.4218,30.5014,30.3421,30.4118,367343.0
2025-06-20 13:40:00,30.56,30.68,30.53,30.62,124253.0,30.4218,30.5412,30.3919,30.4815,124253.0
2025-06-20 13:50:00,30.64,30.69,30.53,30.69,104115.0,30.5014,30.5512,30.3919,30.5512,104115.0
2025-06-20 14:00:00,30.67,30.73,30.64,30.71,144289.0,30.5313,30.591,30.5014,30.5711,144289.0
2025-06-20 14:10:00,30.74,30.89,30.72,30.88,181621.0,30.601,30.7503,30.5811,30.7403,181621.0
2025-06-20 14:20:00,30.88,30.9,30.82,30.84,181114.0,30.7403,30.7602,30.6806,30.7005,181114.0
2025-06-20 14:30:00,30.85,30.9,30.82,30.85,87903.0,30.7105,30.7602,30.6806,30.7105,87903.0
2025-06-20 14:40:00,30.84,30.86,30.77,30.83,110295.0,30.7005,30.7204,30.6308,30.6906,110295.0
2025-06-20 14:50:00,30.81,30.85,30.63,30.67,161922.0,30.6707,30.7105,30.4915,30.5313,161922.0
2025-06-20 15:00:00,30.66,30.8,30.64,30.78,180011.0,30.5213,30.6607,30.5014,30.6408,180011.0
2025-06-20 15:10:00,30.78,30.88,30.76,30.87,173721.0,30.6408,30.7403,30.6209,30.7304,173721.0
2025-06-20 15:20:00,30.86,30.94,30.81,30.82,180631.0,30.7204,30.8001,30.6707,30.6806,180631.0
2025-06-20 15:30:00,30.84,30.88,30.75,30.82,195992.0,30.7005,30.7403,30.6109,30.6806,195992.0
2025-06-20 15:40:00,30.83,30.86,30.78,30.8,257022.0,30.6906,30.7204,30.6408,30.6607,257022.0
2025-06-20 15:50:00,30.79,30.99,30.72,30.8,742403.0,30.6507,30.8498,30.5811,30.6607,742403.0